1635145500000|2021-10-25 07:05:00|530.09|527.69|529.28|526.88|530.09|527.69|528.27|525.87|0
1635145800000|2021-10-25 07:10:00|529.48|527.08|529.88|527.48|529.88|527.48|528.68|526.28|0
1635146100000|2021-10-25 07:15:00|529.28|526.88|528.88|526.48|529.88|527.48|528.47|526.07|0
1635146400000|2021-10-25 07:20:00|529.08|526.68|529.08|526.68|530.08|527.68|529.08|526.68|0
1635146700000|2021-10-25 07:25:00|528.98|526.58|529.28|526.88|529.48|527.08|528.67|526.27|0
1635147000000|2021-10-25 07:30:00|529.48|527.08|528.67|526.27|530.49|528.09|528.47|526.07|0
1635147300000|2021-10-25 07:35:00|528.78|526.38|528.47|526.07|528.87|526.47|528.07|525.67|0
1635147600000|2021-10-25 07:40:00|528.67|526.27|528.06|525.66|528.67|526.27|527.66|525.26|0
1635147900000|2021-10-25 07:45:00|527.86|525.46|528.06|525.66|529.07|526.67|527.66|525.26|0
1635148200000|2021-10-25 07:50:00|528.26|525.86|529.07|526.67|529.17|526.77|528.26|525.86|0
1635148500000|2021-10-25 07:55:00|528.87|526.47|528.46|526.06|529.07|526.67|528.06|525.66|0
1635148800000|2021-10-25 08:00:00|528.67|526.27|526.25|523.85|528.87|526.47|526.25|523.85|0
1635149100000|2021-10-25 08:05:00|526.45|524.05|524.64|522.24|526.65|524.25|524.04|521.64|0
1635149400000|2021-10-25 08:10:00|524.84|522.44|526.05|523.65|526.05|523.65|524.64|522.24|0
1635149700000|2021-10-25 08:15:00|525.84|523.44|526.45|524.05|526.65|524.25|525.84|523.44|0
1635150000000|2021-10-25 08:20:00|526.25|523.85|526.45|524.05|526.45|524.05|525.44|523.04|0
1635150300000|2021-10-25 08:25:00|526.24|523.84|526.65|524.25|526.85|524.45|525.84|523.44|0
1635150600000|2021-10-25 08:30:00|526.55|524.15|526.64|524.24|527.25|524.85|526.24|523.84|0
1635150900000|2021-10-25 08:35:00|526.55|524.15|527.05|524.65|527.45|525.05|526.44|524.04|0
1635151200000|2021-10-25 08:40:00|527.25|524.85|527.05|524.65|527.45|525.05|526.64|524.24|0
1635151500000|2021-10-25 08:45:00|527.25|524.85|526.64|524.24|527.25|524.85|526.44|524.04|0
1635151800000|2021-10-25 08:50:00|526.75|524.35|527.04|524.64|527.45|525.05|526.64|524.24|0
1635152100000|2021-10-25 08:55:00|527.24|524.84|527.85|525.45|528.05|525.65|527.15|524.75|0
1635152400000|2021-10-25 09:00:00|528.05|525.65|527.04|524.64|528.25|525.85|527.04|524.64|0
1635152700000|2021-10-25 09:05:00|526.84|524.44|527.44|525.04|527.64|525.24|526.84|524.44|0
1635153000000|2021-10-25 09:10:00|527.55|525.15|527.44|525.04|527.64|525.24|527.24|524.84|0
1635153300000|2021-10-25 09:15:00|527.24|524.84|528.05|525.65|528.05|525.65|527.24|524.84|0
1635153600000|2021-10-25 09:20:00|528.25|525.85|529.46|527.06|529.46|527.06|527.84|525.44|0
1635153900000|2021-10-25 09:25:00|529.66|527.26|529.45|527.05|529.66|527.26|528.85|526.45|0
1635154200000|2021-10-25 09:30:00|529.25|526.85|528.65|526.25|529.45|527.05|528.55|526.15|0
1635154500000|2021-10-25 09:35:00|528.44|526.04|528.44|526.04|528.44|526.04|527.84|525.44|0
1635154800000|2021-10-25 09:40:00|528.24|525.84|528.64|526.24|529.05|526.65|528.04|525.64|0
1635155100000|2021-10-25 09:45:00|528.44|526.04|528.64|526.24|528.85|526.45|528.04|525.64|0
1635155400000|2021-10-25 09:50:00|528.75|526.35|528.84|526.44|528.95|526.55|528.44|526.04|0
1635155700000|2021-10-25 09:55:00|528.95|526.55|529.04|526.64|529.25|526.85|528.64|526.24|0
1635156000000|2021-10-25 10:00:00|528.84|526.44|528.64|526.24|529.25|526.85|528.44|526.04|0
1635156300000|2021-10-25 10:05:00|528.44|526.04|528.64|526.24|529.04|526.64|528.24|525.84|0
1635156600000|2021-10-25 10:10:00|528.54|526.14|527.43|525.03|528.64|526.24|527.23|524.83|0
1635156900000|2021-10-25 10:15:00|527.63|525.23|527.23|524.83|527.83|525.43|526.83|524.43|0
1635157200000|2021-10-25 10:20:00|527.13|524.73|527.03|524.63|527.43|525.03|527.03|524.63|0
1635157500000|2021-10-25 10:25:00|527.23|524.83|527.02|524.62|527.23|524.83|526.42|524.02|0
1635157800000|2021-10-25 10:30:00|527.23|524.83|527.02|524.62|527.23|524.83|526.82|524.42|0
1635158100000|2021-10-25 10:35:00|526.82|524.42|526.82|524.42|526.93|524.53|526.42|524.02|0
1635158400000|2021-10-25 10:40:00|527.02|524.62|527.02|524.62|527.02|524.62|526.82|524.42|0
1635158700000|2021-10-25 10:45:00|527.13|524.73|527.22|524.82|527.42|525.02|527.02|524.62|0
1635159000000|2021-10-25 10:50:00|527.02|524.62|527.02|524.62|527.42|525.02|526.62|524.22|0
1635159300000|2021-10-25 10:55:00|526.82|524.42|527.22|524.82|527.42|525.02|526.82|524.42|0
1635159600000|2021-10-25 11:00:00|527.42|525.02|528.83|526.43|529.03|526.63|527.42|525.02|0
1635159900000|2021-10-25 11:05:00|528.93|526.53|528.83|526.43|529.94|527.54|528.63|526.23|0
1635160200000|2021-10-25 11:10:00|529.03|526.63|528.02|525.62|529.03|526.63|528.02|525.62|0
1635160500000|2021-10-25 11:15:00|528.22|525.82|527.22|524.82|528.22|525.82|527.01|524.61|0
1635160800000|2021-10-25 11:20:00|527.01|524.61|527.42|525.02|527.42|525.02|526.61|524.21|0
1635161100000|2021-10-25 11:25:00|527.62|525.22|527.62|525.22|528.22|525.82|527.42|525.02|0
1635161400000|2021-10-25 11:30:00|527.82|525.42|528.22|525.82|528.22|525.82|527.62|525.22|0
1635161700000|2021-10-25 11:35:00|528.42|526.02|528.02|525.62|528.42|526.02|527.82|525.42|0
1635162000000|2021-10-25 11:40:00|528.22|525.82|528.22|525.82|528.42|526.02|527.81|525.41|0
1635162300000|2021-10-25 11:45:00|528.42|526.02|526.81|524.41|528.42|526.02|526.81|524.41|0
1635162600000|2021-10-25 11:50:00|526.61|524.21|526.4|524|527.41|525.01|526.4|524|0
1635162900000|2021-10-25 11:55:00|526.2|523.8|526|523.6|527.21|524.81|526|523.6|0
1635163200000|2021-10-25 12:00:00|525.8|523.4|526.6|524.2|527.01|524.61|525.6|523.2|0
1635163500000|2021-10-25 12:05:00|526.4|524|526.8|524.4|527.21|524.81|526.4|524|0
1635163800000|2021-10-25 12:10:00|527|524.6|526.6|524.2|527.41|525.01|526.4|524|0
1635164100000|2021-10-25 12:15:00|526.4|524|525.19|522.79|526.4|524|524.99|522.59|0
1635164400000|2021-10-25 12:20:00|525.39|522.99|527|524.6|527.2|524.8|525.19|522.79|0
1635164700000|2021-10-25 12:25:00|526.8|524.4|525.99|523.59|527|524.6|525.99|523.59|0
1635165000000|2021-10-25 12:30:00|525.79|523.39|526.4|524|526.6|524.2|525.39|522.99|0
1635165300000|2021-10-25 12:35:00|526.5|524.1|526.39|523.99|526.8|524.4|526.19|523.79|0
1635165600000|2021-10-25 12:40:00|526.19|523.79|525.79|523.39|526.39|523.99|525.59|523.19|0
1635165900000|2021-10-25 12:45:00|525.99|523.59|525.99|523.59|526.19|523.79|525.39|522.99|0
1635166200000|2021-10-25 12:50:00|525.79|523.39|526.39|523.99|526.59|524.19|525.79|523.39|0
1635166500000|2021-10-25 12:55:00|526.19|523.79|526.59|524.19|526.99|524.59|525.99|523.59|0
1635166800000|2021-10-25 13:00:00|526.79|524.39|525.79|523.39|526.79|524.39|525.79|523.39|0
1635167100000|2021-10-25 13:05:00|525.99|523.59|525.78|523.38|526.19|523.79|525.78|523.38|0
1635167400000|2021-10-25 13:10:00|524.78|522.38|524.18|521.78|524.78|522.38|524.18|521.78|0
1635167700000|2021-10-25 13:15:00|523.98|521.58|523.37|520.97|524.58|522.18|523.17|520.77|0
1635168000000|2021-10-25 13:20:00|523.17|520.77|522.37|519.97|523.17|520.77|521.76|519.36|0
1635168300000|2021-10-25 13:25:00|522.36|519.96|521.56|519.16|522.77|520.37|521.36|518.96|0
1635168600000|2021-10-25 13:30:00|521.96|519.56|526.39|523.99|526.8|524.4|521.56|519.16|0
1635168900000|2021-10-25 13:35:00|526.6|524.2|531.65|529.25|532.06|529.66|525.38|522.98|0
1635169200000|2021-10-25 13:40:00|532.46|530.06|532.26|529.86|536.94|534.54|532.06|529.66|0
1635169500000|2021-10-25 13:45:00|533.27|530.87|532.46|530.06|534.49|532.09|531.25|528.85|0
1635169800000|2021-10-25 13:50:00|533.27|530.87|530.03|527.63|533.68|531.28|530.03|527.63|0
1635170100000|2021-10-25 13:55:00|529.42|527.02|526.7|524.3|529.42|527.02|525.78|523.38|0
1635170400000|2021-10-25 14:00:00|525.98|523.58|525.38|522.98|526.59|524.19|524.37|521.97|0
1635170700000|2021-10-25 14:05:00|525.18|522.78|526.59|524.19|528.21|525.81|525.18|522.78|0
1635171000000|2021-10-25 14:10:00|526.79|524.39|527.8|525.4|528.61|526.21|525.58|523.18|0
1635171300000|2021-10-25 14:15:00|527.4|525|524.77|522.37|527.8|525.4|523.96|521.56|0
1635171600000|2021-10-25 14:20:00|524.57|522.17|527.19|524.79|527.19|524.79|524.57|522.17|0
1635171900000|2021-10-25 14:25:00|526.99|524.59|524.77|522.37|529.62|527.22|524.77|522.37|0
1635172200000|2021-10-25 14:30:00|524.57|522.17|524.16|521.76|526.18|523.78|523.76|521.36|0
1635172500000|2021-10-25 14:35:00|523.96|521.56|524.57|522.17|526.38|523.98|523.76|521.36|0
1635172800000|2021-10-25 14:40:00|524.77|522.37|524.56|522.16|525.57|523.17|523.56|521.16|0
1635173100000|2021-10-25 14:45:00|524.36|521.96|522.95|520.55|525.17|522.77|522.75|520.35|0
1635173400000|2021-10-25 14:50:00|523.15|520.75|522.55|520.15|523.56|521.16|522.15|519.75|0
1635173700000|2021-10-25 14:55:00|522.35|519.95|522.55|520.15|522.75|520.35|521.74|519.34|0
1635174000000|2021-10-25 15:00:00|522.35|519.95|522.14|519.74|523.75|521.35|521.14|518.74|0
1635174300000|2021-10-25 15:05:00|521.94|519.54|520.33|517.93|522.14|519.74|519.93|517.53|0
1635174600000|2021-10-25 15:10:00|520.13|517.73|518.93|516.53|521.54|519.14|518.73|516.33|0
1635174900000|2021-10-25 15:15:00|518.73|516.33|519.53|517.13|519.73|517.33|518.53|516.13|0
1635175200000|2021-10-25 15:20:00|519.73|517.33|520.53|518.13|520.53|518.13|519.13|516.73|0
1635175500000|2021-10-25 15:25:00|520.73|518.33|518.93|516.53|521.13|518.73|518.93|516.53|0
1635175800000|2021-10-25 15:30:00|518.72|516.32|518.6|516.2|519.93|517.53|517.4|515|0
1635176100000|2021-10-25 15:35:00|518.4|516|519.1|516.7|519.3|516.9|517.6|515.2|0
1635176400000|2021-10-25 15:40:00|518.9|516.5|518.1|515.7|518.9|516.5|517.69|515.29|0
1635176700000|2021-10-25 15:45:00|517.89|515.49|518.7|516.3|518.9|516.5|517.29|514.89|0
1635177000000|2021-10-25 15:50:00|518.9|516.5|516.69|514.29|518.9|516.5|515.68|513.28|0
1635177300000|2021-10-25 15:55:00|516.89|514.49|515.48|513.08|517.29|514.89|515.28|512.88|0
1635177600000|2021-10-25 16:00:00|515.28|512.88|513.47|511.07|516.48|514.08|513.27|510.87|0
1635177900000|2021-10-25 16:05:00|513.67|511.27|512.47|510.07|514.07|511.67|511.67|509.27|0
1635178200000|2021-10-25 16:10:00|512.27|509.87|512.47|510.07|512.87|510.47|511.87|509.47|0
1635178500000|2021-10-25 16:15:00|512.67|510.27|512.87|510.47|513.27|510.87|512.07|509.67|0
1635178800000|2021-10-25 16:20:00|512.67|510.27|511.67|509.27|513.87|511.47|511.67|509.27|0
1635179100000|2021-10-25 16:25:00|511.47|509.07|511.66|509.26|512.07|509.67|511.06|508.66|0
1635179400000|2021-10-25 16:30:00|511.46|509.06|512.06|509.66|512.26|509.86|511.46|509.06|0
1635179700000|2021-10-25 16:35:00|512.26|509.86|511.66|509.26|513.06|510.66|511.66|509.26|0
1635180000000|2021-10-25 16:40:00|511.46|509.06|511.46|509.06|511.86|509.46|510.86|508.46|0
1635180300000|2021-10-25 16:45:00|511.66|509.26|510.86|508.46|511.66|509.26|510.06|507.66|0
1635180600000|2021-10-25 16:50:00|510.66|508.26|511.26|508.86|511.66|509.26|510.46|508.06|0
1635180900000|2021-10-25 16:55:00|511.16|508.76|511.46|509.06|511.66|509.26|510.66|508.26|0
1635181200000|2021-10-25 17:00:00|511.26|508.86|510.66|508.26|511.26|508.86|510.26|507.86|0
1635181500000|2021-10-25 17:05:00|510.86|508.46|509.26|506.86|510.86|508.46|509.06|506.66|0
1635181800000|2021-10-25 17:10:00|509.06|506.66|507.86|505.46|509.46|507.06|507.26|504.86|0
1635182100000|2021-10-25 17:15:00|508.06|505.66|508.86|506.46|509.26|506.86|507.86|505.46|0
1635182400000|2021-10-25 17:20:00|509.06|506.66|510.96|508.56|511.36|508.96|509.06|506.66|0
1635182700000|2021-10-25 17:25:00|510.76|508.36|509.97|507.57|510.96|508.56|509.97|507.57|0
1635183000000|2021-10-25 17:30:00|509.77|507.37|510.56|508.16|510.76|508.36|509.37|506.97|0
1635183300000|2021-10-25 17:35:00|510.76|508.36|511.76|509.36|511.76|509.36|510.56|508.16|0
1635183600000|2021-10-25 17:40:00|511.96|509.56|511.96|509.56|512.96|510.56|511.76|509.36|0
1635183900000|2021-10-25 17:45:00|512.16|509.76|512.56|510.16|512.76|510.36|511.76|509.36|0
1635184200000|2021-10-25 17:50:00|512.76|510.36|511.76|509.36|512.96|510.56|511.76|509.36|0
1635184500000|2021-10-25 17:55:00|511.56|509.16|511.76|509.36|511.96|509.56|511.16|508.76|0
1635184800000|2021-10-25 18:00:00|511.96|509.56|512.75|510.35|513.36|510.96|511.56|509.16|0
1635185100000|2021-10-25 18:05:00|512.55|510.15|511.95|509.55|513.15|510.75|511.55|509.15|0
1635185400000|2021-10-25 18:10:00|512.15|509.75|512.75|510.35|512.75|510.35|511.95|509.55|0
1635185700000|2021-10-25 18:15:00|512.55|510.15|510.9|508.5|512.93|510.53|510.9|508.5|0
1635186000000|2021-10-25 18:20:00|511.1|508.7|509.9|507.5|511.3|508.9|509.5|507.1|0
1635186300000|2021-10-25 18:25:00|510.1|507.7|508.5|506.1|510.1|507.7|508.5|506.1|0
1635186600000|2021-10-25 18:30:00|508.7|506.3|508.1|505.7|508.9|506.5|507.71|505.31|0
1635186900000|2021-10-25 18:35:00|507.9|505.5|509.9|507.5|510.1|507.7|507.71|505.31|0
1635187200000|2021-10-25 18:40:00|510.1|507.7|510.7|508.3|511.1|508.7|509.1|506.7|0
1635187500000|2021-10-25 18:45:00|510.9|508.5|510.5|508.1|511.7|509.3|510.5|508.1|0
1635187800000|2021-10-25 18:50:00|510.7|508.3|510.1|507.7|511.1|508.7|509.7|507.3|0
1635188100000|2021-10-25 18:55:00|510.3|507.9|510.7|508.3|511.1|508.7|509.7|507.3|0
1635188400000|2021-10-25 19:00:00|510.9|508.5|510.69|508.29|511.29|508.89|510.3|507.9|0
1635188700000|2021-10-25 19:05:00|510.49|508.09|511.29|508.89|511.49|509.09|510.09|507.69|0
1635189000000|2021-10-25 19:10:00|511.09|508.69|511.89|509.49|512.09|509.69|511.09|508.69|0
1635189300000|2021-10-25 19:15:00|512.09|509.69|512.29|509.89|512.69|510.29|511.29|508.89|0
1635189600000|2021-10-25 19:20:00|512.09|509.69|513.69|511.29|513.89|511.49|511.69|509.29|0
1635189900000|2021-10-25 19:25:00|513.89|511.49|511.29|508.89|513.89|511.49|511.29|508.89|0
1635190200000|2021-10-25 19:30:00|511.49|509.09|512.49|510.09|513.09|510.69|511.29|508.89|0
1635190500000|2021-10-25 19:35:00|512.29|509.89|511.69|509.29|513.09|510.69|511.69|509.29|0
1635190800000|2021-10-25 19:40:00|511.89|509.49|511.89|509.49|512.59|510.19|511.09|508.69|0
1635191100000|2021-10-25 19:45:00|512.09|509.69|512.89|510.49|513.49|511.09|511.89|509.49|0
1635191400000|2021-10-25 19:50:00|512.49|510.09|513.69|511.29|514.09|511.69|512.08|509.68|0
1635191700000|2021-10-25 19:55:00|513.49|511.09|510.68|508.28|515.29|512.89|510.68|508.28|0
1635192000000|2021-10-25 20:00:00|510.88|508.48|513.28|510.88|513.48|511.08|510.28|507.88|0
1635192300000|2021-10-25 20:05:00|513.48|511.08|511.08|508.68|516.5|514.1|510.08|507.68|0
1635192600000|2021-10-25 20:10:00|511.28|508.88|510.68|508.28|512.08|509.68|510.48|508.08|0
1635192900000|2021-10-25 20:15:00|511.28|508.48|508.88|506.08|511.48|508.68|508.48|505.68|0
1635193200000|2021-10-25 20:20:00|509.08|506.28|507.88|505.08|509.48|506.68|507.68|504.88|0
1635193500000|2021-10-25 20:25:00|508.08|505.28|507.68|504.88|508.08|505.28|507.68|504.88|0
1635193800000|2021-10-25 20:30:00|507.48|504.68|506.69|503.89|507.48|504.68|506.49|503.69|0
1635194100000|2021-10-25 20:35:00|506.49|503.69|505.89|503.09|506.49|503.69|505.89|503.09|0
1635194400000|2021-10-25 20:40:00|506.09|503.29|506.48|503.68|506.48|503.68|506.09|503.29|0
1635194700000|2021-10-25 20:45:00|506.68|503.88|507.28|504.48|507.48|504.68|506.68|503.88|0
1635195000000|2021-10-25 20:50:00|507.48|504.68|506.68|503.88|507.48|504.68|506.48|503.68|0
1635195300000|2021-10-25 20:55:00|506.48|503.68|506.58|503.78|506.68|503.88|506.19|503.39|0
1635195600000|2021-10-25 21:00:00|506.55|503.75|506.46|503.66|506.58|503.78|506.38|503.58|0
1635195900000|2021-10-25 21:05:00|506.52|503.72|506.49|503.69|506.58|503.78|506.43|503.63|0
1635196200000|2021-10-25 21:10:00|506.58|503.78|506.55|503.75|506.61|503.81|506.55|503.75|0
1635196500000|2021-10-25 21:15:00|506.52|503.72|506.92|504.12|507.21|504.41|506.52|503.72|0
1635196800000|2021-10-25 21:20:00|506.96|504.16|506.67|503.87|506.96|504.16|506.6|503.8|0
1635197100000|2021-10-25 21:25:00|506.69|503.89|506.72|503.92|506.83|504.03|506.67|503.87|0
1635197400000|2021-10-25 21:30:00|506.75|503.95|506.55|503.75|506.75|503.95|506.55|503.75|0
1635197700000|2021-10-25 21:35:00|506.46|503.66|506.43|503.63|506.49|503.69|506.43|503.63|0
1635198000000|2021-10-25 21:40:00|506.42|503.62|506.92|504.12|507.26|504.46|506.42|503.62|0
1635198300000|2021-10-25 21:45:00|506.98|504.18|506.81|504.01|506.98|504.18|506.77|503.97|0
1635198600000|2021-10-25 21:50:00|506.89|504.09|507.18|504.38|507.18|504.38|506.89|504.09|0
1635198900000|2021-10-25 21:55:00|507.2|504.4|506.77|503.97|507.2|504.4|506.77|503.97|0
1635199200000|2021-10-25 22:00:00|506.57|503.77|507.46|504.66|508.06|505.26|506.17|503.37|0
1635199500000|2021-10-25 22:05:00|507.66|504.86|508.26|505.46|508.26|505.46|507.46|504.66|0
1635199800000|2021-10-25 22:10:00|508.46|505.66|508.06|505.26|508.46|505.66|508.06|505.26|0
1635200100000|2021-10-25 22:15:00|507.96|505.16|507.86|505.06|507.96|505.16|507.66|504.86|0
1635200400000|2021-10-25 22:20:00|507.66|504.86|507.46|504.66|507.86|505.06|507.26|504.46|0
1635200700000|2021-10-25 22:25:00|507.26|504.46|507.26|504.46|507.26|504.46|506.86|504.06|0
1635201000000|2021-10-25 22:30:00|507.36|504.56|508.46|505.66|508.46|505.66|507.26|504.46|0
1635201300000|2021-10-25 22:35:00|508.65|505.85|508.85|506.05|509.05|506.25|508.45|505.65|0
1635201600000|2021-10-25 22:40:00|508.65|505.85|508.45|505.65|509.05|506.25|508.45|505.65|0
1635201900000|2021-10-25 22:45:00|508.65|505.85|508.45|505.65|508.85|506.05|508.25|505.45|0
1635202200000|2021-10-25 22:50:00|508.25|505.45|508.65|505.85|508.85|506.05|508.05|505.25|0
1635202500000|2021-10-25 22:55:00|508.85|506.05|509.05|506.25|509.45|506.65|508.65|505.85|0
1635202800000|2021-10-25 23:00:00|508.85|506.05|508.65|505.85|509.35|506.55|508.65|505.85|0
1635203100000|2021-10-25 23:05:00|508.45|505.65|508.45|505.65|508.65|505.85|508.05|505.25|0
1635203400000|2021-10-25 23:10:00|508.25|505.45|508.45|505.65|508.55|505.75|508.05|505.25|0
1635203700000|2021-10-25 23:15:00|508.25|505.45|508.65|505.85|508.85|506.05|508.25|505.45|0
1635204000000|2021-10-25 23:20:00|508.84|506.04|508.64|505.84|508.84|506.04|508.45|505.65|0
1635204300000|2021-10-25 23:25:00|508.44|505.64|508.64|505.84|508.64|505.84|508.24|505.44|0
1635204600000|2021-10-25 23:30:00|508.44|505.64|507.65|504.85|508.64|505.84|507.45|504.65|0
1635204900000|2021-10-25 23:35:00|507.64|504.84|507.25|504.45|507.84|505.04|507.25|504.45|0
1635205200000|2021-10-25 23:40:00|507.05|504.25|507.24|504.44|507.44|504.64|506.85|504.05|0
1635205500000|2021-10-25 23:45:00|507.05|504.25|506.45|503.65|507.05|504.25|506.05|503.25|0
1635205800000|2021-10-25 23:50:00|506.35|503.55|505.45|502.65|506.45|503.65|505.05|502.25|0
1635206100000|2021-10-25 23:55:00|505.35|502.55|505.45|502.65|505.65|502.85|505.25|502.45|0
1635206400000|2021-10-26 00:00:00|504.26|501.46|506.44|503.64|506.44|503.64|503.86|501.06|0
1635206700000|2021-10-26 00:05:00|506.24|503.44|503.76|500.96|506.44|503.64|503.66|500.86|0
1635207000000|2021-10-26 00:10:00|503.66|500.86|503.86|501.06|504.25|501.45|503.06|500.26|0
1635207300000|2021-10-26 00:15:00|504.05|501.25|503.85|501.05|504.25|501.45|502.86|500.06|0
1635207600000|2021-10-26 00:20:00|503.46|500.66|504.05|501.25|504.25|501.45|503.46|500.66|0
1635207900000|2021-10-26 00:25:00|503.96|501.16|503.45|500.65|504.45|501.65|503.36|500.56|0
1635208200000|2021-10-26 00:30:00|503.26|500.46|504.05|501.25|504.65|501.85|503.06|500.26|0
1635208500000|2021-10-26 00:35:00|504.15|501.35|504.45|501.65|504.45|501.65|503.45|500.65|0
1635208800000|2021-10-26 00:40:00|504.25|501.45|503.25|500.45|505.24|502.44|503.05|500.25|0
1635209100000|2021-10-26 00:45:00|503.36|500.56|502.16|499.36|503.45|500.65|501.66|498.86|0
1635209400000|2021-10-26 00:50:00|502.06|499.26|502.66|499.86|502.66|499.86|502.06|499.26|0
1635209700000|2021-10-26 00:55:00|502.46|499.66|502.26|499.46|502.56|499.76|501.66|498.86|0
1635210000000|2021-10-26 01:00:00|502.06|499.26|501.07|498.27|502.26|499.46|500.87|498.07|0
1635210300000|2021-10-26 01:05:00|500.87|498.07|500.67|497.87|501.07|498.27|500.27|497.47|0
1635210600000|2021-10-26 01:10:00|500.87|498.07|500.47|497.67|501.07|498.27|500.47|497.67|0
1635210900000|2021-10-26 01:15:00|500.27|497.47|500.47|497.67|501.06|498.26|500.07|497.27|0
1635211200000|2021-10-26 01:20:00|500.67|497.87|500.27|497.47|500.67|497.87|498.89|496.09|0
1635211500000|2021-10-26 01:25:00|500.47|497.67|500.67|497.87|500.86|498.06|500.37|497.57|0
1635211800000|2021-10-26 01:30:00|500.86|498.06|502.25|499.45|502.25|499.45|500.86|498.06|0
1635212100000|2021-10-26 01:35:00|502.45|499.65|501.46|498.66|502.45|499.65|500.86|498.06|0
1635212400000|2021-10-26 01:40:00|501.26|498.46|502.65|499.85|502.65|499.85|501.16|498.36|0
1635212700000|2021-10-26 01:45:00|502.84|500.04|502.45|499.65|503.04|500.24|502.25|499.45|0
1635213000000|2021-10-26 01:50:00|502.84|500.04|502.25|499.45|503.04|500.24|502.05|499.25|0
1635213300000|2021-10-26 01:55:00|502.05|499.25|502.84|500.04|502.84|500.04|501.85|499.05|0
1635213600000|2021-10-26 02:00:00|503.44|500.64|503.14|500.34|503.83|501.03|502.84|500.04|0
1635213900000|2021-10-26 02:05:00|503.04|500.24|503.63|500.83|503.83|501.03|503.04|500.24|0
1635214200000|2021-10-26 02:10:00|503.83|501.03|503.04|500.24|503.83|501.03|503.04|500.24|0
1635214500000|2021-10-26 02:15:00|502.84|500.04|502.84|500.04|503.14|500.34|502.84|500.04|0
1635214800000|2021-10-26 02:20:00|503.03|500.23|502.84|500.04|503.43|500.63|502.64|499.84|0
1635215100000|2021-10-26 02:25:00|502.74|499.94|503.23|500.43|503.43|500.63|502.64|499.84|0
1635215400000|2021-10-26 02:30:00|503.43|500.63|502.83|500.03|503.43|500.63|502.64|499.84|0
1635215700000|2021-10-26 02:35:00|503.03|500.23|502.83|500.03|503.23|500.43|502.74|499.94|0
1635216000000|2021-10-26 02:40:00|503.03|500.23|503.13|500.33|503.23|500.43|502.83|500.03|0
1635216300000|2021-10-26 02:45:00|503.03|500.23|502.63|499.83|503.13|500.33|502.63|499.83|0
1635216600000|2021-10-26 02:50:00|502.43|499.63|501.44|498.64|502.43|499.63|501.44|498.64|0
1635216900000|2021-10-26 02:55:00|501.64|498.84|501.24|498.44|501.64|498.84|501.04|498.24|0
1635217200000|2021-10-26 03:00:00|501.44|498.64|501.64|498.84|501.84|499.04|501.04|498.24|0
1635217500000|2021-10-26 03:05:00|501.44|498.64|502.03|499.23|502.03|499.23|501.44|498.64|0
1635217800000|2021-10-26 03:10:00|502.23|499.43|502.63|499.83|502.63|499.83|502.03|499.23|0
1635218100000|2021-10-26 03:15:00|502.43|499.63|503.02|500.22|503.02|500.22|502.43|499.63|0
1635218400000|2021-10-26 03:20:00|502.82|500.02|503.22|500.42|503.42|500.62|502.82|500.02|0
1635218700000|2021-10-26 03:25:00|503.02|500.22|503.02|500.22|503.22|500.42|503.02|500.22|0
1635219000000|2021-10-26 03:30:00|503.22|500.42|503.22|500.42|503.42|500.62|503.02|500.22|0
1635219300000|2021-10-26 03:35:00|503.32|500.52|503.61|500.81|503.61|500.81|503.22|500.42|0
1635219600000|2021-10-26 03:40:00|503.81|501.01|503.61|500.81|503.81|501.01|503.41|500.61|0
1635219900000|2021-10-26 03:45:00|503.81|501.01|504.01|501.21|504.41|501.61|503.81|501.01|0
1635220200000|2021-10-26 03:50:00|503.91|501.11|503.71|500.91|504.01|501.21|503.61|500.81|0
1635220500000|2021-10-26 03:55:00|503.81|501.01|503.41|500.61|503.81|501.01|503.41|500.61|0
1635220800000|2021-10-26 04:00:00|503.61|500.81|503.01|500.21|503.61|500.81|503.01|500.21|0
1635221100000|2021-10-26 04:05:00|503.21|500.41|503.01|500.21|503.21|500.41|502.81|500.01|0
1635221400000|2021-10-26 04:10:00|503.21|500.41|503.01|500.21|503.21|500.41|503.01|500.21|0
1635221700000|2021-10-26 04:15:00|503.21|500.41|503.01|500.21|503.21|500.41|502.81|500.01|0
1635222000000|2021-10-26 04:20:00|502.81|500.01|503.01|500.21|503.01|500.21|502.61|499.81|0
1635222300000|2021-10-26 04:25:00|503.21|500.41|502.81|500.01|503.21|500.41|502.81|500.01|0
1635222600000|2021-10-26 04:30:00|502.61|499.81|502.81|500.01|502.81|500.01|502.21|499.41|0
1635222900000|2021-10-26 04:35:00|503.01|500.21|502.61|499.81|503.01|500.21|502.41|499.61|0
1635223200000|2021-10-26 04:40:00|502.41|499.61|502.21|499.41|502.51|499.71|501.81|499.01|0
1635223500000|2021-10-26 04:45:00|502.01|499.21|502.61|499.81|502.81|500.01|502.01|499.21|0
1635223800000|2021-10-26 04:50:00|502.41|499.61|503|500.2|503|500.2|502.41|499.61|0
1635224100000|2021-10-26 04:55:00|502.8|500|502.8|500|503|500.2|502.61|499.81|0
1635224400000|2021-10-26 05:00:00|502.6|499.8|503|500.2|503|500.2|502.41|499.61|0
1635224700000|2021-10-26 05:05:00|502.91|500.11|503.4|500.6|503.6|500.8|502.8|500|0
1635225000000|2021-10-26 05:10:00|503.2|500.4|503.4|500.6|503.6|500.8|503|500.2|0
1635225300000|2021-10-26 05:15:00|503.59|500.79|503.59|500.79|503.79|500.99|503.2|500.4|0
1635225600000|2021-10-26 05:20:00|503.4|500.6|503|500.2|503.59|500.79|503|500.2|0
1635225900000|2021-10-26 05:25:00|503.2|500.4|502.8|500|503.39|500.59|502.8|500|0
1635226200000|2021-10-26 05:30:00|503|500.2|503.79|500.99|503.79|500.99|502.8|500|0
1635226500000|2021-10-26 05:35:00|503.99|501.19|504.19|501.39|504.39|501.59|503.79|500.99|0
1635226800000|2021-10-26 05:40:00|504.38|501.58|503.99|501.19|504.69|501.89|503.79|500.99|0
1635227100000|2021-10-26 05:45:00|504.18|501.38|504.58|501.78|504.58|501.78|503.79|500.99|0
1635227400000|2021-10-26 05:50:00|504.38|501.58|504.78|501.98|504.78|501.98|503.98|501.18|0
1635227700000|2021-10-26 05:55:00|504.98|502.18|505.57|502.77|505.97|503.17|504.98|502.18|0
1635228000000|2021-10-26 06:00:00|505.38|502.58|504.78|501.98|505.88|503.08|504.58|501.78|0
1635228300000|2021-10-26 06:05:00|504.98|502.18|504.38|501.58|505.37|502.57|503.98|501.18|0
1635228600000|2021-10-26 06:10:00|504.48|501.68|504.38|501.58|504.78|501.98|503.98|501.18|0
1635228900000|2021-10-26 06:15:00|504.18|501.38|503.18|500.38|504.18|501.38|502.79|499.99|0
1635229200000|2021-10-26 06:20:00|502.99|500.19|502.79|499.99|503.38|500.58|502.59|499.79|0
1635229500000|2021-10-26 06:25:00|502.98|500.18|502.39|499.59|503.38|500.58|502.19|499.39|0
1635229800000|2021-10-26 06:30:00|502.59|499.79|501.59|498.79|502.59|499.79|501.2|498.4|0
1635230100000|2021-10-26 06:35:00|501.79|498.99|502.19|499.39|502.39|499.59|501.59|498.79|0
1635230400000|2021-10-26 06:40:00|502.39|499.59|501.39|498.59|502.58|499.78|501.39|498.59|0
1635230700000|2021-10-26 06:45:00|501.59|498.79|501|498.2|501.59|498.79|500.2|497.4|0
1635231000000|2021-10-26 06:50:00|501.19|498.39|500.99|498.19|501.19|498.39|500.8|498|0
1635231300000|2021-10-26 06:55:00|500.8|498|501.98|499.18|502.18|499.38|500.8|498|0
1635231600000|2021-10-26 07:00:00|501.59|498.79|500.79|497.99|502.18|499.38|499.61|496.81|0
1635231900000|2021-10-26 07:05:00|500.59|498.39|502.38|499.98|503.37|500.97|500.59|498.19|0
1635232200000|2021-10-26 07:10:00|502.58|500.18|502.58|500.18|503.77|501.37|502.58|500.18|0
1635232500000|2021-10-26 07:15:00|502.77|500.37|503.37|500.97|503.37|500.97|501.78|499.38|0
1635232800000|2021-10-26 07:20:00|503.17|500.77|502.38|499.98|503.57|501.17|502.18|499.78|0
1635233100000|2021-10-26 07:25:00|502.48|500.08|502.57|500.17|502.77|500.37|502.18|499.78|0
1635233400000|2021-10-26 07:30:00|502.37|499.97|502.37|499.97|503.17|500.77|502.17|499.77|0
1635233700000|2021-10-26 07:35:00|502.57|500.17|501.38|498.98|502.77|500.37|501.38|498.98|0
1635234000000|2021-10-26 07:40:00|501.58|499.18|500.98|498.58|501.78|499.38|499.99|497.59|0
1635234300000|2021-10-26 07:45:00|500.78|498.38|499.59|497.19|500.78|498.38|499.4|497|0
1635234600000|2021-10-26 07:50:00|499.4|497|499.2|496.8|499.99|497.59|498.21|495.81|0
1635234900000|2021-10-26 07:55:00|499|496.6|497.81|495.41|499.59|497.19|497.61|495.21|0
1635235200000|2021-10-26 08:00:00|498.01|495.61|497.42|495.02|498.21|495.81|497.22|494.82|0
1635235500000|2021-10-26 08:05:00|497.32|494.92|496.63|494.23|498.67|496.27|496.44|494.04|0
1635235800000|2021-10-26 08:10:00|496.44|494.04|496.83|494.43|497.22|494.82|496.43|494.03|0
1635236100000|2021-10-26 08:15:00|496.63|494.23|496.43|494.03|496.83|494.43|496.24|493.84|0
1635236400000|2021-10-26 08:20:00|496.24|493.84|495.64|493.24|496.43|494.03|494.07|491.67|0
1635236700000|2021-10-26 08:25:00|495.84|493.44|497.81|495.41|497.81|495.41|495.84|493.44|0
1635237000000|2021-10-26 08:30:00|498.01|495.61|498.01|495.61|498.41|496.01|497.42|495.02|0
1635237300000|2021-10-26 08:35:00|498.21|495.81|498.21|495.81|499.4|497|498.21|495.81|0
1635237600000|2021-10-26 08:40:00|498.01|495.61|497.61|495.21|498.6|496.2|497.61|495.21|0
1635237900000|2021-10-26 08:45:00|497.42|495.02|497.02|494.62|497.81|495.41|496.82|494.42|0
1635238200000|2021-10-26 08:50:00|496.82|494.42|497.41|495.01|497.61|495.21|496.62|494.22|0
1635238500000|2021-10-26 08:55:00|497.32|494.92|497.21|494.81|497.41|495.01|496.62|494.22|0
1635238800000|2021-10-26 09:00:00|497.02|494.62|498|495.6|498.4|496|497.02|494.62|0
1635239100000|2021-10-26 09:05:00|497.91|495.51|497.48|495.08|498.2|495.8|497.28|494.88|0
1635239400000|2021-10-26 09:10:00|497.28|494.88|496.88|494.48|497.28|494.88|496.69|494.29|0
1635239700000|2021-10-26 09:15:00|496.99|494.59|497.28|494.88|497.68|495.28|496.88|494.48|0
1635240000000|2021-10-26 09:20:00|497.18|494.78|496.68|494.28|497.28|494.88|496.68|494.28|0
1635240300000|2021-10-26 09:25:00|496.49|494.09|497.08|494.68|497.08|494.68|496.29|493.89|0
1635240600000|2021-10-26 09:30:00|496.88|494.48|496.88|494.48|497.28|494.88|496.88|494.48|0
1635240900000|2021-10-26 09:35:00|496.68|494.28|497.08|494.68|497.27|494.87|496.48|494.08|0
1635241200000|2021-10-26 09:40:00|497.27|494.87|497.67|495.27|498.46|496.06|497.08|494.68|0
1635241500000|2021-10-26 09:45:00|497.47|495.07|497.47|495.07|497.87|495.47|497.08|494.68|0
1635241800000|2021-10-26 09:50:00|497.67|495.27|496.48|494.08|497.67|495.27|496.48|494.08|0
1635242100000|2021-10-26 09:55:00|496.28|493.88|496.48|494.08|497.07|494.67|496.28|493.88|0
1635242400000|2021-10-26 10:00:00|496.68|494.28|496.48|494.08|496.68|494.28|496.08|493.68|0
1635242700000|2021-10-26 10:05:00|496.28|493.88|496.48|494.08|496.48|494.08|496.28|493.88|0
1635243000000|2021-10-26 10:10:00|496.28|493.88|496.28|493.88|496.67|494.27|496.08|493.68|0
1635243300000|2021-10-26 10:15:00|496.08|493.68|496.28|493.88|496.48|494.08|496.08|493.68|0
1635243600000|2021-10-26 10:20:00|496.48|494.08|497.46|495.06|497.46|495.06|496.47|494.07|0
1635243900000|2021-10-26 10:25:00|497.27|494.87|497.86|495.46|497.86|495.46|497.27|494.87|0
1635244200000|2021-10-26 10:30:00|498.06|495.66|498.25|495.85|498.45|496.05|497.86|495.46|0
1635244500000|2021-10-26 10:35:00|498.06|495.66|497.66|495.26|498.06|495.66|497.46|495.06|0
1635244800000|2021-10-26 10:40:00|497.56|495.16|497.86|495.46|498.05|495.65|497.56|495.16|0
1635245100000|2021-10-26 10:45:00|497.96|495.56|497.46|495.06|498.25|495.85|497.46|495.06|0
1635245400000|2021-10-26 10:50:00|497.56|495.16|497.26|494.86|497.85|495.45|496.86|494.46|0
1635245700000|2021-10-26 10:55:00|497.36|494.96|496.47|494.07|497.36|494.96|496.47|494.07|0
1635246000000|2021-10-26 11:00:00|496.66|494.26|496.47|494.07|496.86|494.46|496.47|494.07|0
1635246300000|2021-10-26 11:05:00|496.27|493.87|495.87|493.47|496.47|494.07|495.87|493.47|0
1635246600000|2021-10-26 11:10:00|495.67|493.27|495.87|493.47|495.87|493.47|495.28|492.88|0
1635246900000|2021-10-26 11:15:00|496.07|493.67|496.07|493.67|496.27|493.87|495.47|493.07|0
1635247200000|2021-10-26 11:20:00|496.26|493.86|496.07|493.67|496.26|493.86|495.87|493.47|0
1635247500000|2021-10-26 11:25:00|495.87|493.47|495.67|493.27|496.07|493.67|495.47|493.07|0
1635247800000|2021-10-26 11:30:00|495.87|493.47|496.06|493.66|496.06|493.66|495.47|493.07|0
1635248100000|2021-10-26 11:35:00|495.87|493.47|496.46|494.06|496.85|494.45|495.87|493.47|0
1635248400000|2021-10-26 11:40:00|496.66|494.26|496.85|494.45|496.85|494.45|496.66|494.26|0
1635248700000|2021-10-26 11:45:00|496.66|494.26|497.64|495.24|497.95|495.55|496.46|494.06|0
1635249000000|2021-10-26 11:50:00|497.84|495.44|497.44|495.04|497.84|495.44|497.05|494.65|0
1635249300000|2021-10-26 11:55:00|497.64|495.24|497.44|495.04|497.64|495.24|497.05|494.65|0
1635249600000|2021-10-26 12:00:00|497.25|494.85|497.84|495.44|497.84|495.44|497.05|494.65|0
1635249900000|2021-10-26 12:05:00|497.64|495.24|497.05|494.65|497.84|495.44|497.05|494.65|0
1635250200000|2021-10-26 12:10:00|496.85|494.45|496.25|493.85|496.85|494.45|496.25|493.85|0
1635250500000|2021-10-26 12:15:00|496.06|493.66|496.25|493.85|496.25|493.85|495.86|493.46|0
1635250800000|2021-10-26 12:20:00|496.45|494.05|497.44|495.04|497.64|495.24|496.45|494.05|0
1635251100000|2021-10-26 12:25:00|497.64|495.24|497.24|494.84|498.63|496.23|497.24|494.84|0
1635251400000|2021-10-26 12:30:00|497.04|494.64|497.04|494.64|497.24|494.84|496.65|494.25|0
1635251700000|2021-10-26 12:35:00|496.84|494.44|497.63|495.23|497.63|495.23|496.84|494.44|0
1635252000000|2021-10-26 12:40:00|497.83|495.43|497.43|495.03|497.83|495.43|497.04|494.64|0
1635252300000|2021-10-26 12:45:00|497.63|495.23|497.43|495.03|497.63|495.23|497.24|494.84|0
1635252600000|2021-10-26 12:50:00|497.63|495.23|497.63|495.23|497.83|495.43|497.43|495.03|0
1635252900000|2021-10-26 12:55:00|497.83|495.43|496.84|494.44|497.83|495.43|496.84|494.44|0
1635253200000|2021-10-26 13:00:00|496.64|494.24|496.64|494.24|497.43|495.03|496.44|494.04|0
1635253500000|2021-10-26 13:05:00|496.44|494.04|497.83|495.43|497.83|495.43|496.44|494.04|0
1635253800000|2021-10-26 13:10:00|497.63|495.23|498.02|495.62|498.22|495.82|497.43|495.03|0
1635254100000|2021-10-26 13:15:00|498.22|495.82|498.02|495.62|498.42|496.02|497.82|495.42|0
1635254400000|2021-10-26 13:20:00|497.82|495.42|497.43|495.03|498.22|495.82|497.03|494.63|0
1635254700000|2021-10-26 13:25:00|497.23|494.83|496.63|494.23|497.62|495.22|496.44|494.04|0
1635255000000|2021-10-26 13:30:00|496.24|493.84|495.45|493.05|499.41|497.01|494.66|492.26|0
1635255300000|2021-10-26 13:35:00|495.84|493.44|493.27|490.87|496.43|494.03|492.29|489.89|0
1635255600000|2021-10-26 13:40:00|493.67|491.27|492.88|490.48|494.65|492.25|491.7|489.3|0
1635255900000|2021-10-26 13:45:00|493.08|490.68|494.26|491.86|495.05|492.65|492.09|489.69|0
1635256200000|2021-10-26 13:50:00|494.06|491.66|494.45|492.05|495.25|492.85|493.07|490.67|0
1635256500000|2021-10-26 13:55:00|494.26|491.86|494.75|492.35|495.24|492.84|492.48|490.08|0
1635256800000|2021-10-26 14:00:00|494.36|491.96|493.07|490.67|496.23|493.83|492.48|490.08|0
1635257100000|2021-10-26 14:05:00|493.66|491.26|493.27|490.87|494.06|491.66|492.28|489.88|0
1635257400000|2021-10-26 14:10:00|493.46|491.06|490.79|488.39|493.46|491.06|490.31|487.91|0
1635257700000|2021-10-26 14:15:00|490.99|488.59|488.77|486.37|490.99|488.59|488.04|485.64|0
1635258000000|2021-10-26 14:20:00|488.58|486.18|488.38|485.98|488.97|486.57|487.21|484.81|0
1635258300000|2021-10-26 14:25:00|488.58|486.18|489.16|486.76|489.95|487.55|488.38|485.98|0
1635258600000|2021-10-26 14:30:00|489.36|486.96|489.16|486.76|490.54|488.14|488.58|486.18|0
1635258900000|2021-10-26 14:35:00|489.36|486.96|488.97|486.57|490.34|487.94|488.18|485.78|0
1635259200000|2021-10-26 14:40:00|489.16|486.76|491.71|489.31|492.1|489.7|488.57|486.17|0
1635259500000|2021-10-26 14:45:00|491.51|489.11|489.75|487.35|492.49|490.09|488.96|486.56|0
1635259800000|2021-10-26 14:50:00|489.94|487.54|488.38|485.98|489.94|487.54|487.79|485.39|0
1635260100000|2021-10-26 14:55:00|488.18|485.78|489.94|487.54|489.94|487.54|487.98|485.58|0
1635260400000|2021-10-26 15:00:00|489.55|487.15|491.12|488.72|491.12|488.72|488.57|486.17|0
1635260700000|2021-10-26 15:05:00|490.92|488.52|490.72|488.32|491.7|489.3|489.74|487.34|0
1635261000000|2021-10-26 15:10:00|490.53|488.13|490.53|488.13|490.72|488.32|489.74|487.34|0
1635261300000|2021-10-26 15:15:00|490.33|487.93|489.35|486.95|490.53|488.13|488.76|486.36|0
1635261600000|2021-10-26 15:20:00|489.15|486.75|488.96|486.56|489.35|486.95|488.57|486.17|0
1635261900000|2021-10-26 15:25:00|488.76|486.36|488.76|486.36|489.93|487.53|488.17|485.77|0
1635262200000|2021-10-26 15:30:00|488.37|485.97|495.63|493.23|496.03|493.63|488.17|485.77|0
1635262500000|2021-10-26 15:35:00|496.03|493.63|491.7|489.3|496.81|494.41|491.3|488.9|0
1635262800000|2021-10-26 15:40:00|491.89|489.49|491.7|489.3|492.29|489.89|490.91|488.51|0
1635263100000|2021-10-26 15:45:00|491.5|489.1|493.76|491.36|494.45|492.05|491.5|489.1|0
1635263400000|2021-10-26 15:50:00|494.05|491.65|494.05|491.65|495.63|493.23|493.86|491.46|0
1635263700000|2021-10-26 15:55:00|493.86|491.46|497.8|495.4|497.8|495.4|493.86|491.46|0
1635264000000|2021-10-26 16:00:00|497.6|495.2|501.55|499.15|501.55|499.15|496.81|494.41|0
1635264300000|2021-10-26 16:05:00|501.35|498.95|502.49|500.09|502.69|500.29|500.06|497.66|0
1635264600000|2021-10-26 16:10:00|502.69|500.29|499.52|497.12|503.08|500.68|499.52|497.12|0
1635264900000|2021-10-26 16:15:00|499.32|496.92|499.12|496.72|500.9|498.5|498.53|496.13|0
1635265200000|2021-10-26 16:20:00|498.93|496.53|499.12|496.72|501.1|498.7|498.93|496.53|0
1635265500000|2021-10-26 16:25:00|498.93|496.53|502.09|499.69|502.09|499.69|498.93|496.53|0
1635265800000|2021-10-26 16:30:00|501.89|499.49|501.29|498.89|502.88|500.48|500.5|498.1|0
1635266100000|2021-10-26 16:35:00|501.1|498.7|505.26|502.86|505.46|503.06|500.7|498.3|0
1635266400000|2021-10-26 16:40:00|504.96|502.56|505.85|503.45|507.05|504.65|504.96|502.56|0
1635266700000|2021-10-26 16:45:00|506.05|503.65|509.04|506.64|510.23|507.83|506.05|503.65|0
1635267000000|2021-10-26 16:50:00|509.43|507.03|510.23|507.83|510.23|507.83|507.44|505.04|0
1635267300000|2021-10-26 16:55:00|509.83|507.43|505.45|503.05|509.83|507.43|504.86|502.46|0
1635267600000|2021-10-26 17:00:00|505.65|503.25|504.86|502.46|506.84|504.44|504.86|502.46|0
1635267900000|2021-10-26 17:05:00|505.05|502.65|503.66|501.26|505.45|503.05|502.78|500.38|0
1635268200000|2021-10-26 17:10:00|503.77|501.37|504.66|502.26|506.64|504.24|503.77|501.37|0
1635268500000|2021-10-26 17:15:00|504.46|502.06|505.05|502.65|505.45|503.05|503.66|501.26|0
1635268800000|2021-10-26 17:20:00|505.25|502.85|506.64|504.24|508.23|505.83|504.06|501.66|0
1635269100000|2021-10-26 17:25:00|506.84|504.44|505.05|502.65|508.43|506.03|504.26|501.86|0
1635269400000|2021-10-26 17:30:00|505.45|503.05|501.48|499.08|505.65|503.25|501.28|498.88|0
1635269700000|2021-10-26 17:35:00|501.28|498.88|500.89|498.49|501.88|499.48|499.5|497.1|0
1635270000000|2021-10-26 17:40:00|500.69|498.29|503.76|501.36|503.86|501.46|500.49|498.09|0
1635270300000|2021-10-26 17:45:00|503.26|500.86|502.86|500.46|503.66|501.26|502.07|499.67|0
1635270600000|2021-10-26 17:50:00|502.67|500.27|502.86|500.46|503.26|500.86|501.87|499.47|0
1635270900000|2021-10-26 17:55:00|502.66|500.26|502.27|499.87|504.55|502.15|501.48|499.08|0
1635271200000|2021-10-26 18:00:00|502.07|499.67|499.03|496.63|502.07|499.67|498.44|496.04|0
1635271500000|2021-10-26 18:05:00|499.23|496.83|500.02|497.62|500.82|498.42|498.64|496.24|0
1635271800000|2021-10-26 18:10:00|500.22|497.82|498.83|496.43|501.21|498.81|498.83|496.43|0
1635272100000|2021-10-26 18:15:00|498.63|496.23|497.44|495.04|499.23|496.83|497.25|494.85|0
1635272400000|2021-10-26 18:20:00|497.64|495.24|497.64|495.24|498.63|496.23|497.25|494.85|0
1635272700000|2021-10-26 18:25:00|497.84|495.44|499.42|497.02|500.02|497.62|497.44|495.04|0
1635273000000|2021-10-26 18:30:00|499.23|496.83|497.84|495.44|499.23|496.83|496.85|494.45|0
1635273300000|2021-10-26 18:35:00|497.64|495.24|500.02|497.62|500.02|497.62|497.05|494.65|0
1635273600000|2021-10-26 18:40:00|500.22|497.82|501.61|499.21|501.61|499.21|499.62|497.22|0
1635273900000|2021-10-26 18:45:00|501.41|499.01|499.42|497.02|501.41|499.01|499.42|497.02|0
1635274200000|2021-10-26 18:50:00|499.62|497.22|500.01|497.61|500.81|498.41|499.22|496.82|0
1635274500000|2021-10-26 18:55:00|499.82|497.42|497.44|495.04|499.82|497.42|497.44|495.04|0
1635274800000|2021-10-26 19:00:00|497.24|494.84|495.85|493.45|499.02|496.62|495.85|493.45|0
1635275100000|2021-10-26 19:05:00|496.05|493.65|496.44|494.04|497.04|494.64|495.65|493.25|0
1635275400000|2021-10-26 19:10:00|496.25|493.85|497.43|495.03|498.53|496.13|495.85|493.45|0
1635275700000|2021-10-26 19:15:00|497.24|494.84|497.43|495.03|498.23|495.83|495.85|493.45|0
1635276000000|2021-10-26 19:20:00|497.23|494.83|497.63|495.23|498.62|496.22|496.44|494.04|0
1635276300000|2021-10-26 19:25:00|497.43|495.03|499.81|497.41|500.21|497.81|496.44|494.04|0
1635276600000|2021-10-26 19:30:00|500.01|497.61|498.02|495.62|500.01|497.61|497.63|495.23|0
1635276900000|2021-10-26 19:35:00|498.22|495.82|498.62|496.22|499.21|496.81|497.63|495.23|0
1635277200000|2021-10-26 19:40:00|498.42|496.02|496.54|494.14|499.61|497.21|496.44|494.04|0
1635277500000|2021-10-26 19:45:00|496.64|494.24|497.62|495.22|497.62|495.22|494.66|492.26|0
1635277800000|2021-10-26 19:50:00|498.22|495.82|500.99|498.59|502.39|499.99|498.22|495.82|0
1635278100000|2021-10-26 19:55:00|500.8|498.4|506.17|503.77|506.17|503.77|500.4|498|0
1635278400000|2021-10-26 20:00:00|505.77|503.37|505.37|502.97|506.97|504.57|504.57|502.17|0
1635278700000|2021-10-26 20:05:00|505.17|502.77|504.17|501.77|505.37|502.97|503.58|501.18|0
1635279000000|2021-10-26 20:10:00|504.37|501.97|505.17|502.77|505.77|503.37|503.97|501.57|0
1635279300000|2021-10-26 20:15:00|505.77|502.97|504.17|501.37|506.17|503.37|504.17|501.37|0
1635279600000|2021-10-26 20:20:00|504.37|501.57|504.77|501.97|505.17|502.37|504.17|501.37|0
1635279900000|2021-10-26 20:25:00|504.87|502.07|506.17|503.37|506.17|503.37|504.57|501.77|0
1635280200000|2021-10-26 20:30:00|506.27|503.47|506.36|503.56|506.56|503.76|505.77|502.97|0
1635280500000|2021-10-26 20:35:00|506.56|503.76|506.96|504.16|507.36|504.56|506.36|503.56|0
1635280800000|2021-10-26 20:40:00|506.56|503.76|506.96|504.16|506.96|504.16|506.56|503.76|0
1635281100000|2021-10-26 20:45:00|506.76|503.96|505.56|502.76|506.96|504.16|505.56|502.76|0
1635281400000|2021-10-26 20:50:00|505.36|502.56|507.36|504.56|507.56|504.76|505.36|502.56|0
1635281700000|2021-10-26 20:55:00|507.16|504.36|507.26|504.46|507.36|504.56|506.16|503.36|0
1635282000000|2021-10-26 21:00:00|507.21|504.41|506.49|503.69|507.21|504.41|506.37|503.57|0
1635282300000|2021-10-26 21:05:00|506.34|503.54|507.55|504.75|507.59|504.79|506.28|503.48|0
1635282600000|2021-10-26 21:10:00|506.83|504.03|507.09|504.29|507.09|504.29|506.51|503.71|0
1635282900000|2021-10-26 21:15:00|507.06|504.26|506.68|503.88|507.11|504.31|506.54|503.74|0
1635283200000|2021-10-26 21:20:00|506.77|503.97|506.68|503.88|506.77|503.97|506.66|503.86|0
1635283500000|2021-10-26 21:25:00|506.66|503.86|506.54|503.74|506.66|503.86|506.5|503.7|0
1635283800000|2021-10-26 21:30:00|506.42|503.62|506.39|503.59|506.59|503.79|506.3|503.5|0
1635284100000|2021-10-26 21:35:00|506.62|503.82|506.5|503.7|506.65|503.85|506.39|503.59|0
1635284400000|2021-10-26 21:40:00|506.48|503.68|506.88|504.08|507.05|504.25|506.42|503.62|0
1635284700000|2021-10-26 21:45:00|506.85|504.05|506.76|503.96|506.85|504.05|506.76|503.96|0
1635285000000|2021-10-26 21:50:00|506.65|503.85|506.73|503.93|506.85|504.05|506.65|503.85|0
1635285300000|2021-10-26 21:55:00|506.76|503.96|506.87|504.07|507.02|504.22|506.67|503.87|0
1635285600000|2021-10-26 22:00:00|506.85|504.05|506.15|503.35|506.85|504.05|505.15|502.35|0
1635285900000|2021-10-26 22:05:00|505.95|503.15|504.55|501.75|506.15|503.35|504.35|501.55|0
1635286200000|2021-10-26 22:10:00|504.35|501.55|503.75|500.95|504.75|501.95|503.75|500.95|0
1635286500000|2021-10-26 22:15:00|503.66|500.86|503.15|500.35|504.35|501.55|503.15|500.35|0
1635286800000|2021-10-26 22:20:00|502.95|500.15|503.55|500.75|503.75|500.95|501.96|499.16|0
1635287100000|2021-10-26 22:25:00|503.45|500.65|502.36|499.56|504.15|501.35|502.16|499.36|0
1635287400000|2021-10-26 22:30:00|502.55|499.75|502.35|499.55|502.75|499.95|501.76|498.96|0
1635287700000|2021-10-26 22:35:00|502.26|499.46|502.15|499.35|502.46|499.66|501.96|499.16|0
1635288000000|2021-10-26 22:40:00|501.96|499.16|501.36|498.56|501.96|499.16|500.96|498.16|0
1635288300000|2021-10-26 22:45:00|501.26|498.46|501.26|498.46|501.76|498.96|500.76|497.96|0
1635288600000|2021-10-26 22:50:00|501.36|498.56|501.95|499.15|502.15|499.35|501.16|498.36|0
1635288900000|2021-10-26 22:55:00|501.75|498.95|501.95|499.15|502.15|499.35|501.66|498.86|0
1635289200000|2021-10-26 23:00:00|502.15|499.35|501.16|498.36|502.15|499.35|500.96|498.16|0
1635289500000|2021-10-26 23:05:00|501.55|498.75|502.15|499.35|502.35|499.55|501.55|498.75|0
1635289800000|2021-10-26 23:10:00|502.35|499.55|502.15|499.35|502.35|499.55|501.55|498.75|0
1635290100000|2021-10-26 23:15:00|502.25|499.45|502.15|499.35|502.35|499.55|501.95|499.15|0
1635290400000|2021-10-26 23:20:00|501.95|499.15|501.65|498.85|502.35|499.55|501.35|498.55|0
1635290700000|2021-10-26 23:25:00|501.75|498.95|501.75|498.95|501.75|498.95|501.15|498.35|0
1635291000000|2021-10-26 23:30:00|501.65|498.85|500.36|497.56|501.65|498.85|499.76|496.96|0
1635291300000|2021-10-26 23:35:00|500.16|497.36|501.15|498.35|501.15|498.35|500.16|497.36|0
1635291600000|2021-10-26 23:40:00|501.35|498.55|504.73|501.93|504.73|501.93|501.35|498.55|0
1635291900000|2021-10-26 23:45:00|504.53|501.73|501.35|498.55|504.53|501.73|501.35|498.55|0
1635292200000|2021-10-26 23:50:00|501.15|498.35|501.94|499.14|501.94|499.14|500.75|497.95|0
1635292500000|2021-10-26 23:55:00|502.04|499.24|502.44|499.64|502.44|499.64|501.54|498.74|0
1635292800000|2021-10-27 00:00:00|502.34|499.54|501.14|498.34|503.13|500.33|500.75|497.95|0
1635293100000|2021-10-27 00:05:00|500.94|498.14|502.93|500.13|502.93|500.13|500.85|498.05|0
1635293400000|2021-10-27 00:10:00|502.73|499.93|502.44|499.64|502.93|500.13|501.34|498.54|0
1635293700000|2021-10-27 00:15:00|502.53|499.73|503.13|500.33|503.63|500.83|501.44|498.64|0
1635294000000|2021-10-27 00:20:00|503.43|500.63|503.13|500.33|503.53|500.73|502.63|499.83|0
1635294300000|2021-10-27 00:25:00|503.33|500.53|502.73|499.93|504.12|501.32|502.53|499.73|0
1635294600000|2021-10-27 00:30:00|502.93|500.13|504.12|501.32|504.32|501.52|501.54|498.74|0
1635294900000|2021-10-27 00:35:00|504.22|501.42|505.12|502.32|505.52|502.72|504.12|501.32|0
1635295200000|2021-10-27 00:40:00|504.92|502.12|505.22|502.42|505.71|502.91|504.12|501.32|0
1635295500000|2021-10-27 00:45:00|505.32|502.52|504.92|502.12|505.71|502.91|504.72|501.92|0
1635295800000|2021-10-27 00:50:00|505.11|502.31|505.91|503.11|506.71|503.91|504.92|502.12|0
1635296100000|2021-10-27 00:55:00|506.02|503.22|506.31|503.51|506.31|503.51|505.31|502.51|0
1635296400000|2021-10-27 01:00:00|506.11|503.31|504.71|501.91|506.91|504.11|504.71|501.91|0
1635296700000|2021-10-27 01:05:00|504.62|501.82|505.11|502.31|505.51|502.71|504.51|501.71|0
1635297000000|2021-10-27 01:10:00|505.31|502.51|505.31|502.51|505.51|502.71|505.11|502.31|0
1635297300000|2021-10-27 01:15:00|505.11|502.31|506.51|503.71|506.51|503.71|505.11|502.31|0
1635297600000|2021-10-27 01:20:00|506.71|503.91|505.91|503.11|506.9|504.1|505.51|502.71|0
1635297900000|2021-10-27 01:25:00|505.81|503.01|505.9|503.1|506.3|503.5|505.51|502.71|0
1635298200000|2021-10-27 01:30:00|505.71|502.91|506.01|503.21|506.5|503.7|505.71|502.91|0
1635298500000|2021-10-27 01:35:00|506.1|503.3|505.7|502.9|506.3|503.5|505.7|502.9|0
1635298800000|2021-10-27 01:40:00|505.9|503.1|506.4|503.6|506.5|503.7|505.1|502.3|0
1635299100000|2021-10-27 01:45:00|506.5|503.7|508.1|505.3|508.7|505.9|506.5|503.7|0
1635299400000|2021-10-27 01:50:00|508.3|505.5|508.1|505.3|508.5|505.7|507.9|505.1|0
1635299700000|2021-10-27 01:55:00|507.9|505.1|508.3|505.5|508.5|505.7|507.7|504.9|0
1635300000000|2021-10-27 02:00:00|508.1|505.3|506.7|503.9|508.1|505.3|506.5|503.7|0
1635300300000|2021-10-27 02:05:00|506.5|503.7|506.7|503.9|506.9|504.1|506.3|503.5|0
1635300600000|2021-10-27 02:10:00|506.8|504|505.9|503.1|506.89|504.09|505.3|502.5|0
1635300900000|2021-10-27 02:15:00|506.1|503.3|506.09|503.29|506.49|503.69|505.8|503|0
1635301200000|2021-10-27 02:20:00|506|503.2|506.29|503.49|506.6|503.8|506|503.2|0
1635301500000|2021-10-27 02:25:00|506.2|503.4|506.4|503.6|506.89|504.09|505.89|503.09|0
1635301800000|2021-10-27 02:30:00|506.69|503.89|507.09|504.29|507.29|504.49|506.49|503.69|0
1635302100000|2021-10-27 02:35:00|506.89|504.09|506.89|504.09|507.29|504.49|506.69|503.89|0
1635302400000|2021-10-27 02:40:00|507.09|504.29|507.09|504.29|507.09|504.29|506.69|503.89|0
1635302700000|2021-10-27 02:45:00|506.89|504.09|506.69|503.89|507.29|504.49|506.69|503.89|0
1635303000000|2021-10-27 02:50:00|506.79|503.99|506.89|504.09|506.89|504.09|506.09|503.29|0
1635303300000|2021-10-27 02:55:00|506.69|503.89|506.09|503.29|506.69|503.89|505.49|502.69|0
1635303600000|2021-10-27 03:00:00|505.69|502.89|505.09|502.29|505.89|503.09|504.89|502.09|0
1635303900000|2021-10-27 03:05:00|504.69|501.89|504.89|502.09|505.09|502.29|504.49|501.69|0
1635304200000|2021-10-27 03:10:00|504.79|501.99|504.89|502.09|505.48|502.68|504.49|501.69|0
1635304500000|2021-10-27 03:15:00|505.09|502.29|504.88|502.08|505.28|502.48|504.69|501.89|0
1635304800000|2021-10-27 03:20:00|504.79|501.99|505.08|502.28|505.28|502.48|504.49|501.69|0
1635305100000|2021-10-27 03:25:00|504.99|502.19|505.08|502.28|505.28|502.48|504.68|501.88|0
1635305400000|2021-10-27 03:30:00|505.28|502.48|505.28|502.48|505.68|502.88|505.19|502.39|0
1635305700000|2021-10-27 03:35:00|505.48|502.68|506.28|503.48|506.28|503.48|505.38|502.58|0
1635306000000|2021-10-27 03:40:00|506.18|503.38|506.08|503.28|506.48|503.68|505.88|503.08|0
1635306300000|2021-10-27 03:45:00|505.98|503.18|505.88|503.08|506.08|503.28|505.68|502.88|0
1635306600000|2021-10-27 03:50:00|505.68|502.88|505.48|502.68|505.68|502.88|505.48|502.68|0
1635306900000|2021-10-27 03:55:00|505.38|502.58|505.67|502.87|505.78|502.98|505.28|502.48|0
1635307200000|2021-10-27 04:00:00|505.58|502.78|505.08|502.28|505.67|502.87|505.08|502.28|0
1635307500000|2021-10-27 04:05:00|505.27|502.47|505.47|502.67|505.67|502.87|505.27|502.47|0
1635307800000|2021-10-27 04:10:00|505.38|502.58|505.27|502.47|505.47|502.67|505.27|502.47|0
1635308100000|2021-10-27 04:15:00|505.38|502.58|505.07|502.27|505.38|502.58|504.87|502.07|0
1635308400000|2021-10-27 04:20:00|504.87|502.07|505.07|502.27|505.07|502.27|504.67|501.87|0
1635308700000|2021-10-27 04:25:00|505.27|502.47|504.87|502.07|505.27|502.47|504.87|502.07|0
1635309000000|2021-10-27 04:30:00|505.07|502.27|504.67|501.87|505.07|502.27|504.67|501.87|0
1635309300000|2021-10-27 04:35:00|504.77|501.97|505.07|502.27|505.07|502.27|504.67|501.87|0
1635309600000|2021-10-27 04:40:00|504.87|502.07|504.67|501.87|505.07|502.27|504.47|501.67|0
1635309900000|2021-10-27 04:45:00|504.87|502.07|504.07|501.27|504.87|502.07|503.87|501.07|0
1635310200000|2021-10-27 04:50:00|503.87|501.07|503.77|500.97|504.07|501.27|503.77|500.97|0
1635310500000|2021-10-27 04:55:00|503.67|500.87|503.67|500.87|504.07|501.27|503.67|500.87|0
1635310800000|2021-10-27 05:00:00|503.87|501.07|503.47|500.67|503.87|501.07|502.67|499.87|0
1635311100000|2021-10-27 05:05:00|503.27|500.47|504.07|501.27|504.07|501.27|503.07|500.27|0
1635311400000|2021-10-27 05:10:00|504.26|501.46|503.07|500.27|504.26|501.46|502.97|500.17|0
1635311700000|2021-10-27 05:15:00|502.87|500.07|503.17|500.37|503.47|500.67|502.87|500.07|0
1635312000000|2021-10-27 05:20:00|503.37|500.57|503.46|500.66|503.66|500.86|503.27|500.47|0
1635312300000|2021-10-27 05:25:00|503.27|500.47|502.47|499.67|503.46|500.66|502.47|499.67|0
1635312600000|2021-10-27 05:30:00|502.57|499.77|502.27|499.47|502.77|499.97|502.27|499.47|0
1635312900000|2021-10-27 05:35:00|502.07|499.27|502.47|499.67|502.86|500.06|501.97|499.17|0
1635313200000|2021-10-27 05:40:00|502.67|499.87|501.87|499.07|502.67|499.87|501.87|499.07|0
1635313500000|2021-10-27 05:45:00|502.07|499.27|502.07|499.27|502.27|499.47|501.87|499.07|0
1635313800000|2021-10-27 05:50:00|501.87|499.07|500.48|497.68|502.07|499.27|500.28|497.48|0
1635314100000|2021-10-27 05:55:00|500.58|497.78|500.18|497.38|500.87|498.07|500.08|497.28|0
1635314400000|2021-10-27 06:00:00|499.88|497.08|501.47|498.67|501.67|498.87|499.88|497.08|0
1635314700000|2021-10-27 06:05:00|501.57|498.77|502.06|499.26|502.26|499.46|501.07|498.27|0
1635315000000|2021-10-27 06:10:00|502.26|499.46|502.46|499.66|502.46|499.66|501.97|499.17|0
1635315300000|2021-10-27 06:15:00|502.66|499.86|501.86|499.06|503.06|500.26|501.66|498.86|0
1635315600000|2021-10-27 06:20:00|501.77|498.97|501.07|498.27|501.86|499.06|501.07|498.27|0
1635315900000|2021-10-27 06:25:00|501.26|498.46|501.57|498.77|501.57|498.77|500.87|498.07|0
1635316200000|2021-10-27 06:30:00|501.46|498.66|501.46|498.66|501.86|499.06|501.26|498.46|0
1635316500000|2021-10-27 06:35:00|501.56|498.76|501.26|498.46|501.66|498.86|500.86|498.06|0
1635316800000|2021-10-27 06:40:00|501.46|498.66|501.26|498.46|501.46|498.66|500.86|498.06|0
1635317100000|2021-10-27 06:45:00|501.46|498.66|501.16|498.36|501.46|498.66|500.66|497.86|0
1635317400000|2021-10-27 06:50:00|501.06|498.26|501.36|498.56|501.36|498.56|500.66|497.86|0
1635317700000|2021-10-27 06:55:00|501.46|498.66|501.85|499.05|502.65|499.85|501.26|498.46|0
1635318000000|2021-10-27 07:00:00|501.46|498.66|498.87|496.07|501.85|499.05|498.48|495.68|0
1635318300000|2021-10-27 07:05:00|498.67|496.47|498.67|496.27|499.07|496.67|496.89|494.49|0
1635318600000|2021-10-27 07:10:00|499.07|496.67|499.46|497.06|500.46|498.06|499.07|496.67|0
1635318900000|2021-10-27 07:15:00|499.27|496.87|498.67|496.27|499.66|497.26|498.08|495.68|0
1635319200000|2021-10-27 07:20:00|498.47|496.07|500.06|497.66|500.06|497.66|498.27|495.87|0
1635319500000|2021-10-27 07:25:00|499.86|497.46|500.45|498.05|500.56|498.16|499.46|497.06|0
1635319800000|2021-10-27 07:30:00|500.65|498.25|499.66|497.26|500.65|498.25|499.66|497.26|0
1635320100000|2021-10-27 07:35:00|499.86|497.46|500.85|498.45|500.85|498.45|499.46|497.06|0
1635320400000|2021-10-27 07:40:00|500.65|498.25|500.45|498.05|501.05|498.65|500.25|497.85|0
1635320700000|2021-10-27 07:45:00|500.65|498.25|500.25|497.85|500.65|498.25|499.66|497.26|0
1635321000000|2021-10-27 07:50:00|500.05|497.65|500.05|497.65|500.65|498.25|499.85|497.45|0
1635321300000|2021-10-27 07:55:00|499.96|497.56|499.85|497.45|500.25|497.85|499.85|497.45|0
1635321600000|2021-10-27 08:00:00|499.65|497.25|499.85|497.45|500.05|497.65|499.06|496.66|0
1635321900000|2021-10-27 08:05:00|500.25|497.85|498.46|496.06|500.25|497.85|498.26|495.86|0
1635322200000|2021-10-27 08:10:00|498.26|495.86|499.65|497.25|499.65|497.25|498.07|495.67|0
1635322500000|2021-10-27 08:15:00|499.45|497.05|500.64|498.24|501.24|498.84|499.45|497.05|0
1635322800000|2021-10-27 08:20:00|500.44|498.04|500.05|497.65|500.84|498.44|499.65|497.25|0
1635323100000|2021-10-27 08:25:00|499.95|497.55|500.74|498.34|500.84|498.44|499.85|497.45|0
1635323400000|2021-10-27 08:30:00|500.64|498.24|501.83|499.43|502.03|499.63|500.44|498.04|0
1635323700000|2021-10-27 08:35:00|501.63|499.23|501.74|499.34|501.83|499.43|501.24|498.84|0
1635324000000|2021-10-27 08:40:00|501.83|499.43|503.42|501.02|503.82|501.42|501.83|499.43|0
1635324300000|2021-10-27 08:45:00|503.22|500.82|503.42|501.02|503.62|501.22|502.43|500.03|0
1635324600000|2021-10-27 08:50:00|503.22|500.82|505.02|502.62|505.02|502.62|503.02|500.62|0
1635324900000|2021-10-27 08:55:00|504.82|502.42|505.61|503.21|505.61|503.21|503.82|501.42|0
1635325200000|2021-10-27 09:00:00|505.41|503.01|507.81|505.41|511.02|508.62|505.41|503.01|0
1635325500000|2021-10-27 09:05:00|508.01|505.61|510.61|508.21|510.61|508.21|507.71|505.31|0
1635325800000|2021-10-27 09:10:00|510.81|508.41|508.01|505.61|511.01|508.61|508.01|505.61|0
1635326100000|2021-10-27 09:15:00|508.21|505.81|507.01|504.61|508.41|506.01|506.61|504.21|0
1635326400000|2021-10-27 09:20:00|507.21|504.81|507.81|505.41|508.61|506.21|506.81|504.41|0
1635326700000|2021-10-27 09:25:00|507.71|505.31|507.81|505.41|508.21|505.81|506.21|503.81|0
1635327000000|2021-10-27 09:30:00|507.8|505.4|508|505.6|508.4|506|506.51|504.11|0
1635327300000|2021-10-27 09:35:00|508.11|505.71|509.2|506.8|510.51|508.11|508|505.6|0
1635327600000|2021-10-27 09:40:00|509|506.6|508.71|506.31|509.4|507|507.6|505.2|0
1635327900000|2021-10-27 09:45:00|508.8|506.4|510|507.6|510.4|508|508.8|506.4|0
1635328200000|2021-10-27 09:50:00|509.6|507.2|510.4|508|510.6|508.2|508.6|506.2|0
1635328500000|2021-10-27 09:55:00|510.6|508.2|509.8|507.4|510.8|508.4|509.4|507|0
1635328800000|2021-10-27 10:00:00|509.6|507.2|509|506.6|510|507.6|508.8|506.4|0
1635329100000|2021-10-27 10:05:00|509.1|506.7|508.2|505.8|509.2|506.8|508|505.6|0
1635329400000|2021-10-27 10:10:00|508|505.6|507.4|505|508.4|506|507.4|505|0
1635329700000|2021-10-27 10:15:00|507.2|504.8|508.1|505.7|508.6|506.2|507.2|504.8|0
1635330000000|2021-10-27 10:20:00|507.99|505.59|507.59|505.19|509|506.6|507.3|504.9|0
1635330300000|2021-10-27 10:25:00|507.7|505.3|507.79|505.39|507.99|505.59|507.19|504.79|0
1635330600000|2021-10-27 10:30:00|507.59|505.19|505.99|503.59|507.59|505.19|505.79|503.39|0
1635330900000|2021-10-27 10:35:00|505.9|503.5|506.39|503.99|506.79|504.39|505.79|503.39|0
1635331200000|2021-10-27 10:40:00|506.5|504.1|507.19|504.79|507.19|504.79|506.39|503.99|0
1635331500000|2021-10-27 10:45:00|507.39|504.99|509.79|507.39|509.99|507.59|507.39|504.99|0
1635331800000|2021-10-27 10:50:00|509.59|507.19|510.99|508.59|512|509.6|509.59|507.19|0
1635332100000|2021-10-27 10:55:00|510.39|507.99|509.79|507.39|510.79|508.39|509.39|506.99|0
1635332400000|2021-10-27 11:00:00|509.59|507.19|506.99|504.59|509.59|507.19|506.79|504.39|0
1635332700000|2021-10-27 11:05:00|507.19|504.79|506.99|504.59|507.59|505.19|506.19|503.79|0
1635333000000|2021-10-27 11:10:00|507.18|504.78|506.78|504.38|507.38|504.98|505.59|503.19|0
1635333300000|2021-10-27 11:15:00|506.69|504.29|506.18|503.78|507.58|505.18|506.09|503.69|0
1635333600000|2021-10-27 11:20:00|506.38|503.98|505.58|503.18|506.58|504.18|505.58|503.18|0
1635333900000|2021-10-27 11:25:00|505.98|503.58|506.18|503.78|506.38|503.98|505.18|502.78|0
1635334200000|2021-10-27 11:30:00|505.98|503.58|505.98|503.58|506.58|504.18|504.78|502.38|0
1635334500000|2021-10-27 11:35:00|506.18|503.78|506.78|504.38|506.78|504.38|505.78|503.38|0
1635334800000|2021-10-27 11:40:00|506.98|504.58|506.58|504.18|507.38|504.98|506.18|503.78|0
1635335100000|2021-10-27 11:45:00|506.38|503.98|507.58|505.18|507.58|505.18|505.98|503.58|0
1635335400000|2021-10-27 11:50:00|507.78|505.38|507.38|504.98|507.78|505.38|506.38|503.98|0
1635335700000|2021-10-27 11:55:00|507.18|504.78|509.38|506.98|509.58|507.18|506.98|504.58|0
1635336000000|2021-10-27 12:00:00|509.18|506.78|509.17|506.77|509.78|507.38|508.77|506.37|0
1635336300000|2021-10-27 12:05:00|509.37|506.97|507.97|505.57|509.37|506.97|507.57|505.17|0
1635336600000|2021-10-27 12:10:00|507.77|505.37|507.17|504.77|508.57|506.17|507.17|504.77|0
1635336900000|2021-10-27 12:15:00|506.77|504.37|506.37|503.97|506.77|504.37|506.17|503.77|0
1635337200000|2021-10-27 12:20:00|506.57|504.17|506.37|503.97|506.77|504.37|505.37|502.97|0
1635337500000|2021-10-27 12:25:00|506.17|503.77|504.68|502.28|506.97|504.57|504.37|501.97|0
1635337800000|2021-10-27 12:30:00|504.77|502.37|502.98|500.58|505.17|502.77|501.98|499.58|0
1635338100000|2021-10-27 12:35:00|503.18|500.78|502.18|499.78|503.38|500.98|500.99|498.59|0
1635338400000|2021-10-27 12:40:00|502.38|499.98|502.78|500.38|502.98|500.58|501.98|499.58|0
1635338700000|2021-10-27 12:45:00|502.58|500.18|502.58|500.18|503.17|500.77|502.38|499.98|0
1635339000000|2021-10-27 12:50:00|502.78|500.38|504.37|501.97|504.37|501.97|502.58|500.18|0
1635339300000|2021-10-27 12:55:00|504.17|501.77|502.57|500.17|504.37|501.97|502.18|499.78|0
1635339600000|2021-10-27 13:00:00|502.38|499.98|502.57|500.17|502.77|500.37|501.78|499.38|0
1635339900000|2021-10-27 13:05:00|502.37|499.97|502.37|499.97|502.97|500.57|501.58|499.18|0
1635340200000|2021-10-27 13:10:00|502.17|499.77|501.58|499.18|502.57|500.17|501.58|499.18|0
1635340500000|2021-10-27 13:15:00|501.38|498.98|501.38|498.98|501.97|499.57|500.78|498.38|0
1635340800000|2021-10-27 13:20:00|501.77|499.37|502.37|499.97|502.57|500.17|501.57|499.17|0
1635341100000|2021-10-27 13:25:00|502.17|499.77|502.17|499.77|503.17|500.77|501.38|498.98|0
1635341400000|2021-10-27 13:30:00|502.57|500.17|506.52|504.12|507.52|505.12|499.98|497.58|0
1635341700000|2021-10-27 13:35:00|506.72|504.32|507.32|504.92|510.33|507.93|506.52|504.12|0
1635342000000|2021-10-27 13:40:00|507.52|505.12|500.72|498.32|507.52|505.12|500.72|498.32|0
1635342300000|2021-10-27 13:45:00|501.72|499.32|499.92|497.52|501.72|499.32|497.74|495.34|0
1635342600000|2021-10-27 13:50:00|499.53|497.13|498.33|495.93|502.32|499.92|498.33|495.93|0
1635342900000|2021-10-27 13:55:00|498.53|496.13|496.94|494.54|499.92|497.52|496.74|494.34|0
1635343200000|2021-10-27 14:00:00|496.54|494.14|500.55|498.15|502.15|499.75|492.98|490.58|0
1635343500000|2021-10-27 14:05:00|500.75|498.35|500.95|498.55|504.74|502.34|500.15|497.75|0
1635343800000|2021-10-27 14:10:00|501.15|498.75|501.94|499.54|502.14|499.74|499.15|496.75|0
1635344100000|2021-10-27 14:15:00|502.34|499.94|504.34|501.94|505.94|503.54|502.14|499.74|0
1635344400000|2021-10-27 14:20:00|504.54|502.14|504.68|502.28|506.08|503.68|502.89|500.49|0
1635344700000|2021-10-27 14:25:00|504.88|502.48|507.47|505.07|508.87|506.47|503.89|501.49|0
1635345000000|2021-10-27 14:30:00|507.58|505.18|504.68|502.28|509.07|506.67|504.08|501.68|0
1635345300000|2021-10-27 14:35:00|504.88|502.48|505.48|503.08|507.67|505.27|504.68|502.28|0
1635345600000|2021-10-27 14:40:00|505.28|502.88|506.47|504.07|507.67|505.27|504.68|502.28|0
1635345900000|2021-10-27 14:45:00|506.27|503.87|508.03|505.63|509.23|506.83|506.07|503.67|0
1635346200000|2021-10-27 14:50:00|508.23|505.83|505.65|503.25|508.83|506.43|505.45|503.05|0
1635346500000|2021-10-27 14:55:00|505.45|503.05|509.62|507.22|511.02|508.62|504.46|502.06|0
1635346800000|2021-10-27 15:00:00|510.42|508.02|506.64|504.24|510.42|508.02|506.44|504.04|0
1635347100000|2021-10-27 15:05:00|506.44|504.04|505.64|503.24|506.64|504.24|504.65|502.25|0
1635347400000|2021-10-27 15:10:00|505.45|503.05|504.06|501.66|506.84|504.44|503.86|501.46|0
1635347700000|2021-10-27 15:15:00|504.25|501.85|504.25|501.85|506.04|503.64|503.86|501.46|0
1635348000000|2021-10-27 15:20:00|504.65|502.25|506.83|504.43|507.23|504.83|503.86|501.46|0
1635348300000|2021-10-27 15:25:00|506.63|504.23|506.04|503.64|508.23|505.83|505.24|502.84|0
1635348600000|2021-10-27 15:30:00|505.84|503.44|505.92|503.52|508.02|505.62|505.72|503.32|0
1635348900000|2021-10-27 15:35:00|506.12|503.72|505.92|503.52|508.31|505.91|505.72|503.32|0
1635349200000|2021-10-27 15:40:00|505.72|503.32|506.51|504.11|506.51|504.11|504.52|502.12|0
1635349500000|2021-10-27 15:45:00|506.31|503.91|508.3|505.9|508.3|505.9|506.31|503.91|0
1635349800000|2021-10-27 15:50:00|508.1|505.7|508.1|505.7|508.7|506.3|507.31|504.91|0
1635350100000|2021-10-27 15:55:00|508.3|505.9|507.7|505.3|509.3|506.9|506.31|503.91|0
1635350400000|2021-10-27 16:00:00|507.11|504.71|508.62|506.22|508.62|506.22|506.23|503.83|0
1635350700000|2021-10-27 16:05:00|508.81|506.41|507.02|504.62|509.01|506.61|505.83|503.43|0
1635351000000|2021-10-27 16:10:00|506.63|504.23|504.84|502.44|506.63|504.23|504.44|502.04|0
1635351300000|2021-10-27 16:15:00|504.64|502.24|503.65|501.25|505.43|503.03|503.65|501.25|0
1635351600000|2021-10-27 16:20:00|503.84|501.44|504.83|502.43|504.83|502.43|503.45|501.05|0
1635351900000|2021-10-27 16:25:00|504.64|502.24|504.83|502.43|505.43|503.03|504.44|502.04|0
1635352200000|2021-10-27 16:30:00|504.64|502.24|506.82|504.42|507.02|504.62|504.64|502.24|0
1635352500000|2021-10-27 16:35:00|506.62|504.22|507.41|505.01|508.01|505.61|506.22|503.82|0
1635352800000|2021-10-27 16:40:00|507.22|504.82|505.82|503.42|508.01|505.61|505.43|503.03|0
1635353100000|2021-10-27 16:45:00|506.02|503.62|506.42|504.02|507.41|505.01|505.23|502.83|0
1635353400000|2021-10-27 16:50:00|506.62|504.22|506.42|504.02|507.01|504.61|505.42|503.02|0
1635353700000|2021-10-27 16:55:00|506.62|504.22|505.82|503.42|507.12|504.72|505.22|502.82|0
1635354000000|2021-10-27 17:00:00|505.62|503.22|505.62|503.22|506.42|504.02|504.23|501.83|0
1635354300000|2021-10-27 17:05:00|505.82|503.42|503.04|500.64|505.82|503.42|502.84|500.44|0
1635354600000|2021-10-27 17:10:00|503.24|500.84|501.65|499.25|504.03|501.63|501.46|499.06|0
1635354900000|2021-10-27 17:15:00|501.85|499.45|501.74|499.34|503.05|500.65|501.65|499.25|0
1635355200000|2021-10-27 17:20:00|501.94|499.54|500.55|498.15|501.94|499.54|500.35|497.95|0
1635355500000|2021-10-27 17:25:00|500.35|497.95|501.14|498.74|501.14|498.74|500.15|497.75|0
1635355800000|2021-10-27 17:30:00|500.95|498.55|502.33|499.93|502.33|499.93|500.55|498.15|0
1635356100000|2021-10-27 17:35:00|502.23|499.83|500.75|498.35|502.33|499.93|500.55|498.15|0
1635356400000|2021-10-27 17:40:00|500.55|498.15|500.35|497.95|500.94|498.54|500.35|497.95|0
1635356700000|2021-10-27 17:45:00|500.55|498.15|501.93|499.53|501.93|499.53|500.15|497.75|0
1635357000000|2021-10-27 17:50:00|501.73|499.33|500.74|498.34|502.33|499.93|500.74|498.34|0
1635357300000|2021-10-27 17:55:00|500.54|498.14|499.56|497.16|500.54|498.14|499.56|497.16|0
1635357600000|2021-10-27 18:00:00|499.75|497.35|499.95|497.55|500.94|498.54|499.75|497.35|0
1635357900000|2021-10-27 18:05:00|499.75|497.35|499.75|497.35|500.94|498.54|499.75|497.35|0
1635358200000|2021-10-27 18:10:00|499.95|497.55|498.57|496.17|499.95|497.55|498.37|495.97|0
1635358500000|2021-10-27 18:15:00|498.76|496.36|498.96|496.56|499.55|497.15|498.57|496.17|0
1635358800000|2021-10-27 18:20:00|498.76|496.36|499.16|496.76|499.75|497.35|498.76|496.36|0
1635359100000|2021-10-27 18:25:00|499.35|496.95|501.33|498.93|501.72|499.32|499.16|496.76|0
1635359400000|2021-10-27 18:30:00|501.13|498.73|502.51|500.11|503.9|501.5|500.93|498.53|0
1635359700000|2021-10-27 18:35:00|502.71|500.31|502.71|500.31|503.9|501.5|502.12|499.72|0
1635360000000|2021-10-27 18:40:00|502.51|500.11|503.31|500.91|503.7|501.3|501.92|499.52|0
1635360300000|2021-10-27 18:45:00|503.5|501.1|503.5|501.1|504.1|501.7|502.91|500.51|0
1635360600000|2021-10-27 18:50:00|503.3|500.9|504.29|501.89|504.3|501.9|503.11|500.71|0
1635360900000|2021-10-27 18:55:00|504.49|502.09|506.2|503.8|506.2|503.8|504.49|502.09|0
1635361200000|2021-10-27 19:00:00|506.4|504|506.99|504.59|507.19|504.79|505.8|503.4|0
1635361500000|2021-10-27 19:05:00|506.8|504.4|508.58|506.18|508.58|506.18|506.4|504|0
1635361800000|2021-10-27 19:10:00|508.98|506.58|517.07|514.67|517.07|514.67|508.98|506.58|0
1635362100000|2021-10-27 19:15:00|517.27|514.87|521.08|518.68|521.08|518.68|515.88|513.48|0
1635362400000|2021-10-27 19:20:00|520.88|518.48|517.1|514.7|521.68|519.28|517.1|514.7|0
1635362700000|2021-10-27 19:25:00|517.3|514.9|515.62|513.22|518.1|515.7|514.72|512.32|0
1635363000000|2021-10-27 19:30:00|515.51|513.11|517.3|514.9|519.69|517.29|515.51|513.11|0
1635363300000|2021-10-27 19:35:00|517.7|515.3|515.81|513.41|519.09|516.69|515.51|513.11|0
1635363600000|2021-10-27 19:40:00|516.11|513.71|516.9|514.5|518.29|515.89|515.31|512.91|0
1635363900000|2021-10-27 19:45:00|517.3|514.9|521.68|519.28|521.68|519.28|516.1|513.7|0
1635364200000|2021-10-27 19:50:00|521.88|519.48|524.27|521.87|524.27|521.87|520.48|518.08|0
1635364500000|2021-10-27 19:55:00|523.87|521.47|527.76|525.36|528.36|525.96|523.47|521.07|0
1635364800000|2021-10-27 20:00:00|527.96|525.56|526.76|524.36|528.16|525.76|525.56|523.16|0
1635365100000|2021-10-27 20:05:00|526.96|524.56|527.16|524.76|527.76|525.36|525.76|523.36|0
1635365400000|2021-10-27 20:10:00|527.36|524.96|525.56|523.16|527.36|524.96|524.96|522.56|0
1635365700000|2021-10-27 20:15:00|525.47|522.67|525.76|522.96|526.56|523.76|525.47|522.67|0
1635366000000|2021-10-27 20:20:00|525.96|523.16|526.16|523.36|526.36|523.56|525.16|522.36|0
1635366300000|2021-10-27 20:25:00|526.36|523.56|526.95|524.15|527.26|524.46|526.16|523.36|0
1635366600000|2021-10-27 20:30:00|526.75|523.95|527.15|524.35|527.55|524.75|526.56|523.76|0
1635366900000|2021-10-27 20:35:00|527.35|524.55|527.55|524.75|527.55|524.75|527.15|524.35|0
1635367200000|2021-10-27 20:40:00|527.35|524.55|527.15|524.35|527.35|524.55|526.95|524.15|0
1635367500000|2021-10-27 20:45:00|526.95|524.15|526.55|523.75|527.15|524.35|525.95|523.15|0
1635367800000|2021-10-27 20:50:00|526.35|523.55|526.15|523.35|526.75|523.95|525.95|523.15|0
1635368100000|2021-10-27 20:55:00|525.95|523.15|525.85|523.05|525.95|523.15|524.95|522.15|0
1635368400000|2021-10-27 21:00:00|525.35|522.55|525.38|522.58|525.58|522.78|525.32|522.52|0
1635368700000|2021-10-27 21:05:00|525.41|522.61|525.06|522.26|525.58|522.78|525|522.2|0
1635369000000|2021-10-27 21:10:00|525.35|522.55|525.32|522.52|525.38|522.58|524.86|522.06|0
1635369300000|2021-10-27 21:15:00|525.21|522.41|525.17|522.37|525.32|522.52|524.91|522.11|0
1635369600000|2021-10-27 21:20:00|525.32|522.52|525.38|522.58|525.4|522.6|525.12|522.32|0
1635369900000|2021-10-27 21:25:00|525.47|522.67|525.47|522.67|525.47|522.67|525.31|522.51|0
1635370200000|2021-10-27 21:30:00|525.38|522.58|525.29|522.49|525.47|522.67|525.29|522.49|0
1635370500000|2021-10-27 21:35:00|525.43|522.63|525.43|522.63|525.46|522.66|525.43|522.63|0
1635370800000|2021-10-27 21:40:00|525.46|522.66|525.43|522.63|525.46|522.66|525.34|522.54|0
1635371100000|2021-10-27 21:45:00|525.46|522.66|525.37|522.57|525.46|522.66|525.37|522.57|0
1635371400000|2021-10-27 21:50:00|525.34|522.54|525.25|522.45|525.34|522.54|525.13|522.33|0
1635371700000|2021-10-27 21:55:00|525.05|522.25|525.08|522.28|525.08|522.28|524.88|522.08|0
1635372000000|2021-10-27 22:00:00|524.85|522.05|523.94|521.14|524.85|522.05|523.15|520.35|0
1635372300000|2021-10-27 22:05:00|523.75|520.95|523.55|520.75|524.14|521.34|522.95|520.15|0
1635372600000|2021-10-27 22:10:00|523.94|521.14|523.94|521.14|524.14|521.34|523.54|520.74|0
1635372900000|2021-10-27 22:15:00|523.74|520.94|523.34|520.54|523.94|521.14|522.75|519.95|0
1635373200000|2021-10-27 22:20:00|523.15|520.35|523.34|520.54|523.45|520.65|522.95|520.15|0
1635373500000|2021-10-27 22:25:00|523.14|520.34|523.14|520.34|523.54|520.74|522.94|520.14|0
1635373800000|2021-10-27 22:30:00|522.94|520.14|523.14|520.34|523.34|520.54|522.55|519.75|0
1635374100000|2021-10-27 22:35:00|523.34|520.54|524.14|521.34|524.73|521.93|523.34|520.54|0
1635374400000|2021-10-27 22:40:00|523.94|521.14|523.14|520.34|524.14|521.34|522.94|520.14|0
1635374700000|2021-10-27 22:45:00|522.74|519.94|522.84|520.04|522.94|520.14|522.34|519.54|0
1635375000000|2021-10-27 22:50:00|522.94|520.14|522.74|519.94|523.14|520.34|522.54|519.74|0
1635375300000|2021-10-27 22:55:00|522.94|520.14|522.14|519.34|522.94|520.14|521.75|518.95|0
1635375600000|2021-10-27 23:00:00|522.25|519.45|521.55|518.75|522.25|519.45|521.35|518.55|0
1635375900000|2021-10-27 23:05:00|521.35|518.55|521.74|518.94|521.74|518.94|520.95|518.15|0
1635376200000|2021-10-27 23:10:00|521.94|519.14|521.74|518.94|522.24|519.44|521.54|518.74|0
1635376500000|2021-10-27 23:15:00|521.94|519.14|522.54|519.74|522.93|520.13|521.94|519.14|0
1635376800000|2021-10-27 23:20:00|522.73|519.93|521.54|518.74|522.73|519.93|521.34|518.54|0
1635377100000|2021-10-27 23:25:00|521.34|518.54|521.84|519.04|522.53|519.73|521.34|518.54|0
1635377400000|2021-10-27 23:30:00|521.94|519.14|522.53|519.73|522.73|519.93|521.84|519.04|0
1635377700000|2021-10-27 23:35:00|522.44|519.64|522.13|519.33|522.53|519.73|521.94|519.14|0
1635378000000|2021-10-27 23:40:00|522.04|519.24|521.44|518.64|522.53|519.73|521.44|518.64|0
1635378300000|2021-10-27 23:45:00|521.34|518.54|520.94|518.14|521.44|518.64|520.74|517.94|0
1635378600000|2021-10-27 23:50:00|520.74|517.94|520.74|517.94|521.14|518.34|520.15|517.35|0
1635378900000|2021-10-27 23:55:00|520.94|518.14|520.74|517.94|521.14|518.34|520.74|517.94|0
1635379200000|2021-10-28 00:00:00|520.94|518.14|520.94|518.14|521.14|518.34|520.14|517.34|0
1635379500000|2021-10-28 00:05:00|520.74|517.94|521.13|518.33|521.53|518.73|520.74|517.94|0
1635379800000|2021-10-28 00:10:00|521.33|518.53|521.73|518.93|522.72|519.92|521.33|518.53|0
1635380100000|2021-10-28 00:15:00|522.03|519.23|521.93|519.13|522.52|519.72|521.73|518.93|0
1635380400000|2021-10-28 00:20:00|521.73|518.93|521.13|518.33|521.93|519.13|520.93|518.13|0
1635380700000|2021-10-28 00:25:00|520.93|518.13|521.63|518.83|521.92|519.12|520.93|518.13|0
1635381000000|2021-10-28 00:30:00|521.73|518.93|522.52|519.72|523.32|520.52|521.73|518.93|0
1635381300000|2021-10-28 00:35:00|522.32|519.52|522.12|519.32|522.92|520.12|522.12|519.32|0
1635381600000|2021-10-28 00:40:00|522.32|519.52|522.72|519.92|522.72|519.92|521.72|518.92|0
1635381900000|2021-10-28 00:45:00|522.52|519.72|523.51|520.71|523.51|520.71|522.32|519.52|0
1635382200000|2021-10-28 00:50:00|523.71|520.91|523.71|520.91|523.71|520.91|523.31|520.51|0
1635382500000|2021-10-28 00:55:00|523.51|520.71|521.72|518.92|524.31|521.51|521.52|518.72|0
1635382800000|2021-10-28 01:00:00|521.32|518.52|521.92|519.12|522.12|519.32|521.32|518.52|0
1635383100000|2021-10-28 01:05:00|521.72|518.92|522.11|519.31|522.51|519.71|521.72|518.92|0
1635383400000|2021-10-28 01:10:00|522.31|519.51|522.51|519.71|522.91|520.11|522.31|519.51|0
1635383700000|2021-10-28 01:15:00|522.31|519.51|522.71|519.91|522.71|519.91|521.52|518.72|0
1635384000000|2021-10-28 01:20:00|522.81|520.01|522.91|520.11|523.7|520.9|522.71|519.91|0
1635384300000|2021-10-28 01:25:00|522.71|519.91|522.91|520.11|522.91|520.11|522.11|519.31|0
1635384600000|2021-10-28 01:30:00|522.71|519.91|522.51|519.71|522.91|520.11|522.31|519.51|0
1635384900000|2021-10-28 01:35:00|522.31|519.51|521.51|518.71|522.9|520.1|521.12|518.32|0
1635385200000|2021-10-28 01:40:00|521.42|518.62|521.11|518.31|521.71|518.91|520.92|518.12|0
1635385500000|2021-10-28 01:45:00|521.22|518.42|521.51|518.71|521.71|518.91|521.02|518.22|0
1635385800000|2021-10-28 01:50:00|521.31|518.51|521.31|518.51|521.51|518.71|520.71|517.91|0
1635386100000|2021-10-28 01:55:00|521.41|518.61|521.71|518.91|521.71|518.91|521.31|518.51|0
1635386400000|2021-10-28 02:00:00|521.91|519.11|521.9|519.1|522.3|519.5|521.71|518.91|0
1635386700000|2021-10-28 02:05:00|522.1|519.3|522.3|519.5|522.5|519.7|521.71|518.91|0
1635387000000|2021-10-28 02:10:00|522.1|519.3|521.11|518.31|522.1|519.3|520.91|518.11|0
1635387300000|2021-10-28 02:15:00|521.21|518.41|522.5|519.7|522.5|519.7|521.11|518.31|0
1635387600000|2021-10-28 02:20:00|522.3|519.5|523.89|521.09|524.09|521.29|522.3|519.5|0
1635387900000|2021-10-28 02:25:00|523.79|520.99|524.88|522.08|525.68|522.88|523.79|520.99|0
1635388200000|2021-10-28 02:30:00|524.68|521.88|524.29|521.49|525.08|522.28|524.29|521.49|0
1635388500000|2021-10-28 02:35:00|524.48|521.68|524.28|521.48|524.88|522.08|523.69|520.89|0
1635388800000|2021-10-28 02:40:00|524.08|521.28|524.48|521.68|524.48|521.68|524.08|521.28|0
1635389100000|2021-10-28 02:45:00|524.28|521.48|523.29|520.49|524.28|521.48|523.09|520.29|0
1635389400000|2021-10-28 02:50:00|523.19|520.39|522.69|519.89|523.88|521.08|522.49|519.69|0
1635389700000|2021-10-28 02:55:00|522.49|519.69|522.69|519.89|522.89|520.09|522.49|519.69|0
1635390000000|2021-10-28 03:00:00|522.49|519.69|522.89|520.09|522.89|520.09|522.09|519.29|0
1635390300000|2021-10-28 03:05:00|522.69|519.89|522.69|519.89|522.88|520.08|521.69|518.89|0
1635390600000|2021-10-28 03:10:00|522.88|520.08|522.99|520.19|523.48|520.68|522.88|520.08|0
1635390900000|2021-10-28 03:15:00|522.88|520.08|522.99|520.19|523.28|520.48|522.68|519.88|0
1635391200000|2021-10-28 03:20:00|522.88|520.08|522.68|519.88|523.28|520.48|522.29|519.49|0
1635391500000|2021-10-28 03:25:00|522.79|519.99|522.88|520.08|523.08|520.28|522.48|519.68|0
1635391800000|2021-10-28 03:30:00|522.68|519.88|522.88|520.08|523.08|520.28|522.48|519.68|0
1635392100000|2021-10-28 03:35:00|522.78|519.98|522.88|520.08|522.88|520.08|522.28|519.48|0
1635392400000|2021-10-28 03:40:00|522.78|519.98|522.28|519.48|522.88|520.08|522.08|519.28|0
1635392700000|2021-10-28 03:45:00|522.48|519.68|522.28|519.48|522.68|519.88|522.08|519.28|0
1635393000000|2021-10-28 03:50:00|522.48|519.68|521.88|519.08|522.48|519.68|521.88|519.08|0
1635393300000|2021-10-28 03:55:00|521.68|518.88|522.08|519.28|522.08|519.28|521.68|518.88|0
1635393600000|2021-10-28 04:00:00|521.88|519.08|522.47|519.67|522.47|519.67|521.88|519.08|0
1635393900000|2021-10-28 04:05:00|522.28|519.48|521.88|519.08|522.67|519.87|521.88|519.08|0
1635394200000|2021-10-28 04:10:00|521.68|518.88|521.48|518.68|521.68|518.88|521.28|518.48|0
1635394500000|2021-10-28 04:15:00|521.68|518.88|521.28|518.48|521.88|519.08|521.08|518.28|0
1635394800000|2021-10-28 04:20:00|521.48|518.68|521.87|519.07|521.87|519.07|521.48|518.68|0
1635395100000|2021-10-28 04:25:00|521.68|518.88|521.67|518.87|521.87|519.07|521.48|518.68|0
1635395400000|2021-10-28 04:30:00|521.87|519.07|522.67|519.87|522.67|519.87|521.87|519.07|0
1635395700000|2021-10-28 04:35:00|522.47|519.67|522.67|519.87|522.67|519.87|522.47|519.67|0
1635396000000|2021-10-28 04:40:00|522.27|519.47|522.17|519.37|522.47|519.67|522.07|519.27|0
1635396300000|2021-10-28 04:45:00|522.27|519.47|521.87|519.07|522.47|519.67|521.87|519.07|0
1635396600000|2021-10-28 04:50:00|521.77|518.97|522.46|519.66|522.66|519.86|521.67|518.87|0
1635396900000|2021-10-28 04:55:00|522.37|519.57|521.87|519.07|522.46|519.66|521.67|518.87|0
1635397200000|2021-10-28 05:00:00|521.97|519.17|521.47|518.67|521.97|519.17|520.87|518.07|0
1635397500000|2021-10-28 05:05:00|521.37|518.57|521.27|518.47|521.47|518.67|520.87|518.07|0
1635397800000|2021-10-28 05:10:00|521.37|518.57|521.47|518.67|521.66|518.86|521.07|518.27|0
1635398100000|2021-10-28 05:15:00|521.27|518.47|521.47|518.67|521.47|518.67|520.67|517.87|0
1635398400000|2021-10-28 05:20:00|521.66|518.86|522.46|519.66|522.46|519.66|521.66|518.86|0
1635398700000|2021-10-28 05:25:00|522.26|519.46|522.46|519.66|522.66|519.86|522.06|519.26|0
1635399000000|2021-10-28 05:30:00|522.26|519.46|522.26|519.46|522.56|519.76|521.86|519.06|0
1635399300000|2021-10-28 05:35:00|522.46|519.66|522.06|519.26|522.65|519.85|521.86|519.06|0
1635399600000|2021-10-28 05:40:00|522.26|519.46|520.83|518.03|522.26|519.46|520.83|518.03|0
1635399900000|2021-10-28 05:45:00|520.63|517.83|521.03|518.23|521.43|518.63|520.43|517.63|0
1635400200000|2021-10-28 05:50:00|521.23|518.43|521.03|518.23|521.83|519.03|520.83|518.03|0
1635400500000|2021-10-28 05:55:00|520.83|518.03|521.63|518.83|521.63|518.83|520.63|517.83|0
1635400800000|2021-10-28 06:00:00|521.43|518.63|523.22|520.42|523.22|520.42|520.83|518.03|0
1635401100000|2021-10-28 06:05:00|523.42|520.62|524.02|521.22|524.62|521.82|523.22|520.42|0
1635401400000|2021-10-28 06:10:00|523.82|521.02|523.62|520.82|524.52|521.72|523.42|520.62|0
1635401700000|2021-10-28 06:15:00|523.82|521.02|522.62|519.82|523.92|521.12|522.42|519.62|0
1635402000000|2021-10-28 06:20:00|522.82|520.02|521.22|518.42|523.02|520.22|521.02|518.22|0
1635402300000|2021-10-28 06:25:00|521.42|518.62|521.02|518.22|521.82|519.02|520.62|517.82|0
1635402600000|2021-10-28 06:30:00|521.22|518.42|522.82|520.02|522.82|520.02|520.82|518.02|0
1635402900000|2021-10-28 06:35:00|522.42|519.62|524.61|521.81|525.41|522.61|522.42|519.62|0
1635403200000|2021-10-28 06:40:00|524.72|521.92|524.21|521.41|525.12|522.32|523.72|520.92|0
1635403500000|2021-10-28 06:45:00|524.01|521.21|524.81|522.01|525.01|522.21|523.81|521.01|0
1635403800000|2021-10-28 06:50:00|524.61|521.81|526.01|523.21|526.01|523.21|524.41|521.61|0
1635404100000|2021-10-28 06:55:00|525.81|523.01|525.81|523.01|526.21|523.41|525.21|522.41|0
1635404400000|2021-10-28 07:00:00|526.21|523.41|523.31|520.51|526.21|523.41|522.61|519.81|0
1635404700000|2021-10-28 07:05:00|523.01|520.61|522.41|520.01|524.81|522.41|522.01|519.61|0
1635405000000|2021-10-28 07:10:00|522.21|519.81|522.01|519.61|523.01|520.61|521.61|519.21|0
1635405300000|2021-10-28 07:15:00|522.21|519.81|519.62|517.22|522.21|519.81|518.22|515.82|0
1635405600000|2021-10-28 07:20:00|519.42|517.02|519.19|516.79|520.01|517.61|518.22|515.82|0
1635405900000|2021-10-28 07:25:00|518.99|516.59|518.99|516.59|519.19|516.79|518.5|516.1|0
1635406200000|2021-10-28 07:30:00|518.9|516.5|520.99|518.59|522.19|519.79|518.9|516.5|0
1635406500000|2021-10-28 07:35:00|520.79|518.39|520.59|518.19|521.29|518.89|520.19|517.79|0
1635406800000|2021-10-28 07:40:00|520.39|517.99|520.79|518.39|521.39|518.99|520.39|517.99|0
1635407100000|2021-10-28 07:45:00|520.69|518.29|519.19|516.79|520.79|518.39|518.99|516.59|0
1635407400000|2021-10-28 07:50:00|519.09|516.69|518.99|516.59|519.79|517.39|518.79|516.39|0
1635407700000|2021-10-28 07:55:00|519.19|516.79|518.25|515.85|520.19|517.79|518.16|515.76|0
1635408000000|2021-10-28 08:00:00|518.05|515.65|520.66|518.26|520.86|518.46|518.05|515.65|0
1635408300000|2021-10-28 08:05:00|520.86|518.46|521.46|519.06|522.06|519.66|520.86|518.46|0
1635408600000|2021-10-28 08:10:00|521.66|519.26|521.86|519.46|522.26|519.86|521.06|518.66|0
1635408900000|2021-10-28 08:15:00|521.46|519.06|521.05|518.65|522.46|520.06|520.85|518.45|0
1635409200000|2021-10-28 08:20:00|521.25|518.85|520.16|517.76|522.06|519.66|520.05|517.65|0
1635409500000|2021-10-28 08:25:00|520.25|517.85|520.85|518.45|520.85|518.45|520.05|517.65|0
1635409800000|2021-10-28 08:30:00|520.65|518.25|519.75|517.35|520.65|518.25|519.65|517.25|0
1635410100000|2021-10-28 08:35:00|519.65|517.25|518.85|516.45|519.85|517.45|518.65|516.25|0
1635410400000|2021-10-28 08:40:00|519.05|516.65|517.05|514.65|519.85|517.45|516.85|514.45|0
1635410700000|2021-10-28 08:45:00|516.85|514.45|516.45|514.05|517.85|515.45|516.45|514.05|0
1635411000000|2021-10-28 08:50:00|516.25|513.85|516.45|514.05|517.44|515.04|516.05|513.65|0
1635411300000|2021-10-28 08:55:00|516.25|513.85|517.04|514.64|517.44|515.04|516.25|513.85|0
1635411600000|2021-10-28 09:00:00|517.24|514.84|517.24|514.84|517.44|515.04|516.84|514.44|0
1635411900000|2021-10-28 09:05:00|517.44|515.04|517.24|514.84|517.84|515.44|517.24|514.84|0
1635412200000|2021-10-28 09:10:00|517.44|515.04|517.84|515.44|518.24|515.84|517.04|514.64|0
1635412500000|2021-10-28 09:15:00|517.64|515.24|519.54|517.14|519.64|517.24|517.64|515.24|0
1635412800000|2021-10-28 09:20:00|519.64|517.24|519.84|517.44|519.84|517.44|519.04|516.64|0
1635413100000|2021-10-28 09:25:00|519.64|517.24|519.44|517.04|519.64|517.24|519.04|516.64|0
1635413400000|2021-10-28 09:30:00|519.24|516.84|520.64|518.24|520.64|518.24|519.24|516.84|0
1635413700000|2021-10-28 09:35:00|521.04|518.64|519.63|517.23|521.04|518.64|519.43|517.03|0
1635414000000|2021-10-28 09:40:00|519.84|517.44|519.43|517.03|519.84|517.44|518.83|516.43|0
1635414300000|2021-10-28 09:45:00|519.54|517.14|520.03|517.63|520.43|518.03|519.23|516.83|0
1635414600000|2021-10-28 09:50:00|520.14|517.74|520.03|517.63|520.23|517.83|518.83|516.43|0
1635414900000|2021-10-28 09:55:00|519.83|517.43|518.63|516.23|519.83|517.43|518.43|516.03|0
1635415200000|2021-10-28 10:00:00|518.83|516.43|518.63|516.23|519.43|517.03|518.23|515.83|0
1635415500000|2021-10-28 10:05:00|518.43|516.03|518.43|516.03|519.03|516.63|518.33|515.93|0
1635415800000|2021-10-28 10:10:00|518.23|515.83|519.83|517.43|520.03|517.63|518.23|515.83|0
1635416100000|2021-10-28 10:15:00|519.63|517.23|519.03|516.63|520.03|517.63|518.83|516.43|0
1635416400000|2021-10-28 10:20:00|518.83|516.43|518.42|516.02|518.83|516.43|518.42|516.02|0
1635416700000|2021-10-28 10:25:00|518.62|516.22|517.62|515.22|518.62|516.22|517.42|515.02|0
1635417000000|2021-10-28 10:30:00|517.42|515.02|517.63|515.23|518.45|516.05|517.02|514.62|0
1635417300000|2021-10-28 10:35:00|517.74|515.34|517.83|515.43|518.03|515.63|517.43|515.03|0
1635417600000|2021-10-28 10:40:00|518.03|515.63|517.03|514.63|518.03|515.63|517.03|514.63|0
1635417900000|2021-10-28 10:45:00|516.83|514.43|515.84|513.44|517.23|514.83|515.84|513.44|0
1635418200000|2021-10-28 10:50:00|516.04|513.64|514.84|512.44|516.24|513.84|514.64|512.24|0
1635418500000|2021-10-28 10:55:00|515.24|512.84|514.44|512.04|515.44|513.04|514.04|511.64|0
1635418800000|2021-10-28 11:00:00|514.24|511.84|514.04|511.64|514.64|512.24|514.04|511.64|0
1635419100000|2021-10-28 11:05:00|513.84|511.44|513.25|510.85|514.64|512.24|513.05|510.65|0
1635419400000|2021-10-28 11:10:00|513.05|510.65|513.84|511.44|514.24|511.84|512.45|510.05|0
1635419700000|2021-10-28 11:15:00|513.64|511.24|513.84|511.44|514.04|511.64|513.44|511.04|0
1635420000000|2021-10-28 11:20:00|513.94|511.54|513.84|511.44|514.04|511.64|513.44|511.04|0
1635420300000|2021-10-28 11:25:00|513.64|511.24|513.84|511.44|514.04|511.64|513.24|510.84|0
1635420600000|2021-10-28 11:30:00|514.04|511.64|514.83|512.43|514.83|512.43|514.04|511.64|0
1635420900000|2021-10-28 11:35:00|514.63|512.23|514.23|511.83|514.63|512.23|513.84|511.44|0
1635421200000|2021-10-28 11:40:00|514.43|512.03|515.33|512.93|515.63|513.23|514.23|511.83|0
1635421500000|2021-10-28 11:45:00|515.43|513.03|515.03|512.63|515.43|513.03|514.23|511.83|0
1635421800000|2021-10-28 11:50:00|515.23|512.83|516.52|514.12|516.52|514.12|514.43|512.03|0
1635422100000|2021-10-28 11:55:00|516.42|514.02|516.02|513.62|516.42|514.02|514.83|512.43|0
1635422400000|2021-10-28 12:00:00|515.82|513.42|516.02|513.62|516.42|514.02|515.42|513.02|0
1635422700000|2021-10-28 12:05:00|515.82|513.42|514.63|512.23|516.02|513.62|514.43|512.03|0
1635423000000|2021-10-28 12:10:00|514.82|512.42|514.82|512.42|515.02|512.62|514.62|512.22|0
1635423300000|2021-10-28 12:15:00|514.62|512.22|512.64|510.24|514.82|512.42|512.64|510.24|0
1635423600000|2021-10-28 12:20:00|512.44|510.04|512.44|510.04|512.63|510.23|511.25|508.85|0
1635423900000|2021-10-28 12:25:00|512.63|510.23|514.22|511.82|514.22|511.82|512.63|510.23|0
1635424200000|2021-10-28 12:30:00|514.42|512.02|514.62|512.22|515.82|513.42|513.63|511.23|0
1635424500000|2021-10-28 12:35:00|514.42|512.02|515.02|512.62|515.02|512.62|512.63|510.23|0
1635424800000|2021-10-28 12:40:00|514.82|512.42|514.42|512.02|516.21|513.81|514.02|511.62|0
1635425100000|2021-10-28 12:45:00|514.62|512.22|515.81|513.41|516.01|513.61|513.62|511.22|0
1635425400000|2021-10-28 12:50:00|516.21|513.81|516.41|514.01|517.21|514.81|515.61|513.21|0
1635425700000|2021-10-28 12:55:00|516.21|513.81|514.22|511.82|516.41|514.01|514.22|511.82|0
1635426000000|2021-10-28 13:00:00|514.02|511.62|514.02|511.62|515.61|513.21|513.82|511.42|0
1635426300000|2021-10-28 13:05:00|513.42|511.02|515.61|513.21|515.61|513.21|513.42|511.02|0
1635426600000|2021-10-28 13:10:00|515.81|513.41|515.41|513.01|516.21|513.81|515.01|512.61|0
1635426900000|2021-10-28 13:15:00|515.21|512.81|513.42|511.02|515.41|513.01|513.42|511.02|0
1635427200000|2021-10-28 13:20:00|513.62|511.22|513.62|511.22|514.21|511.81|513.22|510.82|0
1635427500000|2021-10-28 13:25:00|513.42|511.02|513.42|511.02|515.01|512.61|513.22|510.82|0
1635427800000|2021-10-28 13:30:00|512.42|510.02|507.27|504.87|512.42|510.02|506.48|504.08|0
1635428100000|2021-10-28 13:35:00|507.07|504.67|508.85|506.45|511.63|509.23|506.48|504.08|0
1635428400000|2021-10-28 13:40:00|509.25|506.85|506.68|504.28|509.64|507.24|506.68|504.28|0
1635428700000|2021-10-28 13:45:00|506.78|504.38|504.5|502.1|506.78|504.38|502.34|499.94|0
1635429000000|2021-10-28 13:50:00|503.72|501.32|505.55|503.15|507.58|505.18|502.93|500.53|0
1635429300000|2021-10-28 13:55:00|505.15|502.75|504.17|501.77|505.74|503.34|502.6|500.2|0
1635429600000|2021-10-28 14:00:00|503.58|501.18|504.76|502.36|505.54|503.14|502.6|500.2|0
1635429900000|2021-10-28 14:05:00|505.15|502.75|503.97|501.57|506.33|503.93|502.99|500.59|0
1635430200000|2021-10-28 14:10:00|503.77|501.37|506.33|503.93|509.48|507.08|503.38|500.98|0
1635430500000|2021-10-28 14:15:00|506.13|503.73|505.74|503.34|507.71|505.31|505.15|502.75|0
1635430800000|2021-10-28 14:20:00|505.93|503.53|504.95|502.55|507.51|505.11|503.77|501.37|0
1635431100000|2021-10-28 14:25:00|505.34|502.94|501.61|499.21|505.54|503.14|501.22|498.82|0
1635431400000|2021-10-28 14:30:00|501.41|499.01|500.04|497.64|502.2|499.8|499.45|497.05|0
1635431700000|2021-10-28 14:35:00|499.45|497.05|500.4|498|501.22|498.82|498.87|496.47|0
1635432000000|2021-10-28 14:40:00|498.26|495.86|499.04|496.64|500.21|497.81|498.26|495.86|0
1635432300000|2021-10-28 14:45:00|498.84|496.44|496.88|494.48|499.04|496.64|494.35|491.95|0
1635432600000|2021-10-28 14:50:00|496.49|494.09|496.1|493.7|497.67|495.27|495.91|493.51|0
1635432900000|2021-10-28 14:55:00|495.91|493.51|498.06|495.66|498.25|495.85|495.91|493.51|0
1635433200000|2021-10-28 15:00:00|497.86|495.46|498.05|495.65|498.45|496.05|497.27|494.87|0
1635433500000|2021-10-28 15:05:00|497.86|495.46|496.4|494|498.25|495.85|495.9|493.5|0
1635433800000|2021-10-28 15:10:00|496.29|493.89|496.29|493.89|497.07|494.67|495.32|492.92|0
1635434100000|2021-10-28 15:15:00|496.49|494.09|495.9|493.5|496.88|494.48|495.12|492.72|0
1635434400000|2021-10-28 15:20:00|495.71|493.31|497.66|495.26|497.66|495.26|495.51|493.11|0
1635434700000|2021-10-28 15:25:00|497.46|495.06|497.66|495.26|498.05|495.65|496.49|494.09|0
1635435000000|2021-10-28 15:30:00|497.27|494.87|497.07|494.67|498.05|495.65|496.68|494.28|0
1635435300000|2021-10-28 15:35:00|496.48|494.08|495.51|493.11|496.48|494.08|494.92|492.52|0
1635435600000|2021-10-28 15:40:00|495.31|492.91|494.98|492.58|496.09|493.69|494.72|492.32|0
1635435900000|2021-10-28 15:45:00|494.79|492.39|501.82|499.42|501.82|499.42|494.79|492.39|0
1635436200000|2021-10-28 15:50:00|501.43|499.03|501.03|498.63|503.19|500.79|499.66|497.26|0
1635436500000|2021-10-28 15:55:00|501.23|498.83|501.82|499.42|502.51|500.11|500.84|498.44|0
1635436800000|2021-10-28 16:00:00|501.62|499.22|500.25|497.85|501.82|499.42|500.25|497.85|0
1635437100000|2021-10-28 16:05:00|500.44|498.04|499.07|496.67|500.44|498.04|498.98|496.58|0
1635437400000|2021-10-28 16:10:00|499.27|496.87|498.1|495.7|499.66|497.26|497.9|495.5|0
1635437700000|2021-10-28 16:15:00|497.9|495.5|497.31|494.91|498.49|496.09|496.92|494.52|0
1635438000000|2021-10-28 16:20:00|497.12|494.72|498.09|495.69|498.87|496.47|497.12|494.72|0
1635438300000|2021-10-28 16:25:00|497.9|495.5|500.05|497.65|500.54|498.14|497.7|495.3|0
1635438600000|2021-10-28 16:30:00|499.85|497.45|500.05|497.65|501.22|498.82|499.26|496.86|0
1635438900000|2021-10-28 16:35:00|499.85|497.45|500.83|498.43|501.81|499.41|499.85|497.45|0
1635439200000|2021-10-28 16:40:00|500.63|498.23|499.46|497.06|501.61|499.21|499.26|496.86|0
1635439500000|2021-10-28 16:45:00|499.65|497.25|499.85|497.45|500.43|498.03|499.06|496.66|0
1635439800000|2021-10-28 16:50:00|499.65|497.25|501.61|499.21|502.39|499.99|499.46|497.06|0
1635440100000|2021-10-28 16:55:00|501.41|499.01|504.94|502.54|506.32|503.92|501.02|498.62|0
1635440400000|2021-10-28 17:00:00|504.75|502.35|502.19|499.79|504.75|502.35|501.8|499.4|0
1635440700000|2021-10-28 17:05:00|501.8|499.4|500.27|497.87|502.98|500.58|499.49|497.09|0
1635441000000|2021-10-28 17:10:00|500.47|498.07|500.86|498.46|501.06|498.66|499.48|497.08|0
1635441300000|2021-10-28 17:15:00|500.47|498.07|501.65|499.25|502.05|499.65|499.68|497.28|0
1635441600000|2021-10-28 17:20:00|502.05|499.65|502.37|499.97|502.37|499.97|500.86|498.46|0
1635441900000|2021-10-28 17:25:00|502.17|499.77|500.4|498|502.37|499.97|500.21|497.81|0
1635442200000|2021-10-28 17:30:00|500.2|497.8|498.04|495.64|500.4|498|497.85|495.45|0
1635442500000|2021-10-28 17:35:00|497.85|495.45|497.26|494.86|498.43|496.03|497.06|494.66|0
1635442800000|2021-10-28 17:40:00|497.36|494.96|497.45|495.05|497.65|495.25|497.06|494.66|0
1635443100000|2021-10-28 17:45:00|497.26|494.86|497.84|495.44|498.24|495.84|497.06|494.66|0
1635443400000|2021-10-28 17:50:00|497.94|495.54|497.65|495.25|497.94|495.54|497.06|494.66|0
1635443700000|2021-10-28 17:55:00|497.84|495.44|498.23|495.83|498.82|496.42|497.45|495.05|0
1635444000000|2021-10-28 18:00:00|498.04|495.64|495.88|493.48|498.23|495.83|495.68|493.28|0
1635444300000|2021-10-28 18:05:00|496.07|493.67|496.22|493.82|496.41|494.01|495.49|493.09|0
1635444600000|2021-10-28 18:10:00|496.41|494.01|497.19|494.79|497.59|495.19|496.22|493.82|0
1635444900000|2021-10-28 18:15:00|497.39|494.99|495.43|493.03|497.59|495.19|495.24|492.84|0
1635445200000|2021-10-28 18:20:00|495.24|492.84|495.04|492.64|495.63|493.23|494.84|492.44|0
1635445500000|2021-10-28 18:25:00|494.84|492.44|495.23|492.83|496.21|493.81|494.45|492.05|0
1635445800000|2021-10-28 18:30:00|495.04|492.64|495.23|492.83|495.62|493.22|495.04|492.64|0
1635446100000|2021-10-28 18:35:00|495.04|492.64|495.04|492.64|495.23|492.83|494.26|491.86|0
1635446400000|2021-10-28 18:40:00|495.23|492.83|496.4|494|496.8|494.4|495.23|492.83|0
1635446700000|2021-10-28 18:45:00|496.21|493.81|495.43|493.03|496.99|494.59|495.23|492.83|0
1635447000000|2021-10-28 18:50:00|495.23|492.83|496.99|494.59|496.99|494.59|495.03|492.63|0
1635447300000|2021-10-28 18:55:00|496.79|494.39|497.38|494.98|498.16|495.76|496.6|494.2|0
1635447600000|2021-10-28 19:00:00|497.58|495.18|499.14|496.74|499.93|497.53|497.58|495.18|0
1635447900000|2021-10-28 19:05:00|498.95|496.55|498.16|495.76|499.53|497.13|497.77|495.37|0
1635448200000|2021-10-28 19:10:00|497.97|495.57|499.93|497.53|500.12|497.72|497.96|495.56|0
1635448500000|2021-10-28 19:15:00|500.12|497.72|497.77|495.37|500.51|498.11|497.57|495.17|0
1635448800000|2021-10-28 19:20:00|497.96|495.56|498.94|496.54|499.33|496.93|496.79|494.39|0
1635449100000|2021-10-28 19:25:00|498.75|496.35|499.73|497.33|500.51|498.11|498.55|496.15|0
1635449400000|2021-10-28 19:30:00|499.53|497.13|498.35|495.95|500.12|497.72|495.61|493.21|0
1635449700000|2021-10-28 19:35:00|498.16|495.76|497.17|494.77|498.35|495.95|496|493.6|0
1635450000000|2021-10-28 19:40:00|497.37|494.97|499.53|497.13|499.53|497.13|496.2|493.8|0
1635450300000|2021-10-28 19:45:00|499.33|496.93|497.37|494.97|500.12|497.72|496.98|494.58|0
1635450600000|2021-10-28 19:50:00|496.39|493.99|493.26|490.86|496.78|494.38|492.87|490.47|0
1635450900000|2021-10-28 19:55:00|492.87|490.47|491.7|489.3|493.07|490.67|490.53|488.13|0
1635451200000|2021-10-28 20:00:00|490.73|488.33|494.82|492.42|495.41|493.01|489.76|487.36|0
1635451500000|2021-10-28 20:05:00|495.02|492.62|495.21|492.81|496.58|494.18|493.85|491.45|0
1635451800000|2021-10-28 20:10:00|495.02|492.62|495.02|492.62|495.02|492.62|493.45|491.05|0
1635452100000|2021-10-28 20:15:00|494.82|492.02|494.04|491.24|495.02|492.22|494.04|491.24|0
1635452400000|2021-10-28 20:20:00|494.24|491.44|494.04|491.24|494.24|491.44|493.85|491.05|0
1635452700000|2021-10-28 20:25:00|494.24|491.44|494.04|491.24|494.24|491.44|493.65|490.85|0
1635453000000|2021-10-28 20:30:00|495.99|493.19|499.32|496.52|503.65|500.85|495.99|493.19|0
1635453300000|2021-10-28 20:35:00|499.23|496.43|500.7|497.9|501.48|498.68|498.84|496.04|0
1635453600000|2021-10-28 20:40:00|500.5|497.7|498.73|495.93|500.7|497.9|498.73|495.93|0
1635453900000|2021-10-28 20:45:00|498.93|496.13|500.3|497.5|500.5|497.7|498.34|495.54|0
1635454200000|2021-10-28 20:50:00|500.1|497.3|497.36|494.56|500.1|497.3|497.36|494.56|0
1635454500000|2021-10-28 20:55:00|497.66|494.86|499.22|496.42|499.81|497.01|497.46|494.66|0
1635454800000|2021-10-28 21:00:00|499.44|496.64|499.32|496.52|499.44|496.64|498.92|496.12|0
1635455100000|2021-10-28 21:05:00|499.29|496.49|498.9|496.1|499.35|496.55|498.9|496.1|0
1635455400000|2021-10-28 21:10:00|498.84|496.04|499.12|496.32|499.29|496.49|498.84|496.04|0
1635455700000|2021-10-28 21:15:00|499.01|496.21|499.06|496.26|499.12|496.32|498.58|495.78|0
1635456000000|2021-10-28 21:20:00|499.04|496.24|498.86|496.06|499.04|496.24|498.72|495.92|0
1635456300000|2021-10-28 21:25:00|498.83|496.03|497.92|495.12|499.12|496.32|497.52|494.72|0
1635456600000|2021-10-28 21:30:00|497.77|494.97|497.4|494.6|497.92|495.12|497.06|494.26|0
1635456900000|2021-10-28 21:35:00|497.46|494.66|497.43|494.63|497.84|495.04|497.23|494.43|0
1635457200000|2021-10-28 21:40:00|497.46|494.66|497.6|494.8|497.6|494.8|497.26|494.46|0
1635457500000|2021-10-28 21:45:00|497.97|495.17|497.92|495.12|497.97|495.17|497.32|494.52|0
1635457800000|2021-10-28 21:50:00|497.94|495.14|497.94|495.14|498.06|495.26|497.49|494.69|0
1635458100000|2021-10-28 21:55:00|498.03|495.23|498.37|495.57|498.77|495.97|497.94|495.14|0
1635458400000|2021-10-28 22:00:00|498.62|495.82|499.7|496.9|500.28|497.48|498.13|495.33|0
1635458700000|2021-10-28 22:05:00|499.5|496.7|499.89|497.09|500.28|497.48|499.11|496.31|0
1635459000000|2021-10-28 22:10:00|499.5|496.7|499.69|496.89|500.87|498.07|499.5|496.7|0
1635459300000|2021-10-28 22:15:00|499.89|497.09|499.89|497.09|500.68|497.88|499.89|497.09|0
1635459600000|2021-10-28 22:20:00|499.69|496.89|499.3|496.5|499.89|497.09|499.1|496.3|0
1635459900000|2021-10-28 22:25:00|499.1|496.3|498.12|495.32|499.3|496.5|498.12|495.32|0
1635460200000|2021-10-28 22:30:00|497.93|495.13|499.69|496.89|499.69|496.89|497.92|495.12|0
1635460500000|2021-10-28 22:35:00|499.89|497.09|500.87|498.07|501.06|498.26|499.69|496.89|0
1635460800000|2021-10-28 22:40:00|500.97|498.17|501.85|499.05|501.85|499.05|500.67|497.87|0
1635461100000|2021-10-28 22:45:00|501.45|498.65|501.06|498.26|501.56|498.76|500.86|498.06|0
1635461400000|2021-10-28 22:50:00|501.16|498.36|501.26|498.46|501.65|498.85|500.67|497.87|0
1635461700000|2021-10-28 22:55:00|501.45|498.65|501.06|498.26|501.65|498.85|500.67|497.87|0
1635462000000|2021-10-28 23:00:00|501.25|498.45|500.86|498.06|501.45|498.65|500.27|497.47|0
1635462300000|2021-10-28 23:05:00|500.66|497.86|501.25|498.45|502.04|499.24|500.66|497.86|0
1635462600000|2021-10-28 23:10:00|501.36|498.56|500.66|497.86|501.45|498.65|500.66|497.86|0
1635462900000|2021-10-28 23:15:00|500.86|498.06|502.82|500.02|503.02|500.22|500.86|498.06|0
1635463200000|2021-10-28 23:20:00|502.63|499.83|502.63|499.83|502.63|499.83|502.23|499.43|0
1635463500000|2021-10-28 23:25:00|502.43|499.63|502.63|499.83|502.82|500.02|502.04|499.24|0
1635463800000|2021-10-28 23:30:00|502.82|500.02|502.23|499.43|503.22|500.42|502.23|499.43|0
1635464100000|2021-10-28 23:35:00|502.43|499.63|502.62|499.82|502.82|500.02|502.43|499.63|0
1635464400000|2021-10-28 23:40:00|502.43|499.63|502.82|500.02|503.21|500.41|502.43|499.63|0
1635464700000|2021-10-28 23:45:00|503.21|500.41|501.64|498.84|503.21|500.41|501.64|498.84|0
1635465000000|2021-10-28 23:50:00|501.44|498.64|501.24|498.44|501.54|498.74|500.85|498.05|0
1635465300000|2021-10-28 23:55:00|501.44|498.64|501.64|498.84|501.64|498.84|500.85|498.05|0
1635465600000|2021-10-29 00:00:00|501.24|498.44|501.24|498.44|502.23|499.43|499.87|497.07|0
1635465900000|2021-10-29 00:05:00|501.04|498.24|500.85|498.05|502.42|499.62|500.65|497.85|0
1635466200000|2021-10-29 00:10:00|500.65|497.85|502.62|499.82|503.01|500.21|500.65|497.85|0
1635466500000|2021-10-29 00:15:00|502.81|500.01|503.5|500.7|503.8|501|502.81|500.01|0
1635466800000|2021-10-29 00:20:00|503.6|500.8|504.19|501.39|504.58|501.78|503.01|500.21|0
1635467100000|2021-10-29 00:25:00|504.39|501.59|504.19|501.39|504.58|501.78|503.79|500.99|0
1635467400000|2021-10-29 00:30:00|504.39|501.59|503.6|500.8|504.39|501.59|503.2|500.4|0
1635467700000|2021-10-29 00:35:00|503.4|500.6|503|500.2|503.99|501.19|502.81|500.01|0
1635468000000|2021-10-29 00:40:00|502.61|499.81|502.22|499.42|503.4|500.6|502.02|499.22|0
1635468300000|2021-10-29 00:45:00|502.41|499.61|503.99|501.19|504.18|501.38|502.41|499.61|0
1635468600000|2021-10-29 00:50:00|503.79|500.99|504.18|501.38|504.18|501.38|503.4|500.6|0
1635468900000|2021-10-29 00:55:00|504.09|501.29|504.18|501.38|504.77|501.97|503.98|501.18|0
1635469200000|2021-10-29 01:00:00|504.09|501.29|504.77|501.97|504.97|502.17|503.39|500.59|0
1635469500000|2021-10-29 01:05:00|504.97|502.17|506.35|503.55|506.35|503.55|504.97|502.17|0
1635469800000|2021-10-29 01:10:00|506.15|503.35|504.97|502.17|506.35|503.55|504.97|502.17|0
1635470100000|2021-10-29 01:15:00|504.77|501.97|505.36|502.56|505.56|502.76|504.57|501.77|0
1635470400000|2021-10-29 01:20:00|505.16|502.36|506.35|503.55|506.55|503.75|505.16|502.36|0
1635470700000|2021-10-29 01:25:00|506.15|503.35|504.96|502.16|506.54|503.74|504.77|501.97|0
1635471000000|2021-10-29 01:30:00|504.87|502.07|504.17|501.37|505.56|502.76|503.98|501.18|0
1635471300000|2021-10-29 01:35:00|504.28|501.48|505.36|502.56|505.95|503.15|504.17|501.37|0
1635471600000|2021-10-29 01:40:00|505.55|502.75|504.76|501.96|505.95|503.15|504.76|501.96|0
1635471900000|2021-10-29 01:45:00|504.96|502.16|504.57|501.77|505.55|502.75|504.37|501.57|0
1635472200000|2021-10-29 01:50:00|504.37|501.57|503.58|500.78|504.76|501.96|503.38|500.58|0
1635472500000|2021-10-29 01:55:00|503.38|500.58|504.96|502.16|504.96|502.16|503.18|500.38|0
1635472800000|2021-10-29 02:00:00|504.76|501.96|504.56|501.76|504.96|502.16|504.07|501.27|0
1635473100000|2021-10-29 02:05:00|504.76|501.96|504.36|501.56|504.76|501.96|504.17|501.37|0
1635473400000|2021-10-29 02:10:00|504.56|501.76|503.18|500.38|504.96|502.16|503.18|500.38|0
1635473700000|2021-10-29 02:15:00|503.09|500.29|503.38|500.58|503.77|500.97|503.09|500.29|0
1635474000000|2021-10-29 02:20:00|503.18|500.38|503.97|501.17|504.16|501.36|503.18|500.38|0
1635474300000|2021-10-29 02:25:00|504.16|501.36|503.97|501.17|504.16|501.36|503.37|500.57|0
1635474600000|2021-10-29 02:30:00|504.07|501.27|504.56|501.76|504.75|501.95|504.07|501.27|0
1635474900000|2021-10-29 02:35:00|504.75|501.95|504.36|501.56|504.75|501.95|503.96|501.16|0
1635475200000|2021-10-29 02:40:00|504.16|501.36|503.96|501.16|504.36|501.56|503.96|501.16|0
1635475500000|2021-10-29 02:45:00|503.76|500.96|503.57|500.77|503.76|500.96|503.17|500.37|0
1635475800000|2021-10-29 02:50:00|503.37|500.57|503.96|501.16|503.96|501.16|503.37|500.57|0
1635476100000|2021-10-29 02:55:00|503.76|500.96|503.76|500.96|503.96|501.16|503.56|500.76|0
1635476400000|2021-10-29 03:00:00|503.56|500.76|503.76|500.96|504.35|501.55|503.56|500.76|0
1635476700000|2021-10-29 03:05:00|503.56|500.76|503.56|500.76|503.76|500.96|503.37|500.57|0
1635477000000|2021-10-29 03:10:00|503.66|500.86|503.56|500.76|503.96|501.16|503.36|500.56|0
1635477300000|2021-10-29 03:15:00|503.36|500.56|503.56|500.76|503.76|500.96|503.17|500.37|0
1635477600000|2021-10-29 03:20:00|503.47|500.67|501.59|498.79|503.47|500.67|501|498.2|0
1635477900000|2021-10-29 03:25:00|501.5|498.7|500.8|498|501.79|498.99|500.41|497.61|0
1635478200000|2021-10-29 03:30:00|500.91|498.11|501.2|498.4|501.39|498.59|500.8|498|0
1635478500000|2021-10-29 03:35:00|501|498.2|501.19|498.39|501.2|498.4|500.8|498|0
1635478800000|2021-10-29 03:40:00|501.3|498.5|501.59|498.79|501.78|498.98|501.19|498.39|0
1635479100000|2021-10-29 03:45:00|501.39|498.59|502.18|499.38|502.18|499.38|501.39|498.59|0
1635479400000|2021-10-29 03:50:00|501.98|499.18|502.17|499.37|502.37|499.57|501.78|498.98|0
1635479700000|2021-10-29 03:55:00|502.37|499.57|502.17|499.37|502.57|499.77|501.78|498.98|0
1635480000000|2021-10-29 04:00:00|501.98|499.18|501.98|499.18|502.37|499.57|501.78|498.98|0
1635480300000|2021-10-29 04:05:00|502.17|499.37|501.78|498.98|502.37|499.57|501.78|498.98|0
1635480600000|2021-10-29 04:10:00|501.97|499.17|502.17|499.37|502.37|499.57|501.78|498.98|0
1635480900000|2021-10-29 04:15:00|502.37|499.57|501.78|498.98|502.37|499.57|501.78|498.98|0
1635481200000|2021-10-29 04:20:00|502.3|499.5|503.89|501.09|503.9|501.1|502.11|499.31|0
1635481500000|2021-10-29 04:25:00|503.7|500.9|504.29|501.49|504.48|501.68|503.7|500.9|0
1635481800000|2021-10-29 04:30:00|504.48|501.68|506.24|503.44|506.44|503.64|504.29|501.49|0
1635482100000|2021-10-29 04:35:00|506.44|503.64|507.03|504.23|507.03|504.23|506.24|503.44|0
1635482400000|2021-10-29 04:40:00|506.93|504.13|506.63|503.83|507.22|504.42|506.24|503.44|0
1635482700000|2021-10-29 04:45:00|506.44|503.64|507.42|504.62|507.42|504.62|506.44|503.64|0
1635483000000|2021-10-29 04:50:00|507.22|504.42|507.03|504.23|507.62|504.82|506.74|503.94|0
1635483300000|2021-10-29 04:55:00|507.02|504.22|507.61|504.81|507.61|504.81|507.02|504.22|0
1635483600000|2021-10-29 05:00:00|507.81|505.01|508.2|505.4|508.79|505.99|507.61|504.81|0
1635483900000|2021-10-29 05:05:00|508.4|505.6|509.18|506.38|509.58|506.78|508.2|505.4|0
1635484200000|2021-10-29 05:10:00|509.29|506.49|508.79|505.99|510.17|507.37|508.79|505.99|0
1635484500000|2021-10-29 05:15:00|508.99|506.19|507.61|504.81|509.09|506.29|507.41|504.61|0
1635484800000|2021-10-29 05:20:00|507.41|504.61|508.79|505.99|509.38|506.58|507.41|504.61|0
1635485100000|2021-10-29 05:25:00|508.59|505.79|508.79|505.99|508.98|506.18|508.2|505.4|0
1635485400000|2021-10-29 05:30:00|508.89|506.09|508.39|505.59|508.89|506.09|507.41|504.61|0
1635485700000|2021-10-29 05:35:00|508.19|505.39|508.1|505.3|508.59|505.79|507.8|505|0
1635486000000|2021-10-29 05:40:00|508.19|505.39|508.59|505.79|509.18|506.38|508|505.2|0
1635486300000|2021-10-29 05:45:00|508.49|505.69|508.98|506.18|509.37|506.57|508.49|505.69|0
1635486600000|2021-10-29 05:50:00|509.17|506.37|509.37|506.57|509.96|507.16|508.98|506.18|0
1635486900000|2021-10-29 05:55:00|509.28|506.48|509.17|506.37|509.57|506.77|507.99|505.19|0
1635487200000|2021-10-29 06:00:00|508.98|506.18|510.55|507.75|510.94|508.14|508.98|506.18|0
1635487500000|2021-10-29 06:05:00|510.75|507.95|512.92|510.12|513.11|510.31|510.35|507.55|0
1635487800000|2021-10-29 06:10:00|513.31|510.51|512.91|510.11|513.31|510.51|511.73|508.93|0
1635488100000|2021-10-29 06:15:00|513.02|510.22|511.33|508.53|513.02|510.22|511.14|508.34|0
1635488400000|2021-10-29 06:20:00|511.14|508.34|511.53|508.73|512.32|509.52|511.14|508.34|0
1635488700000|2021-10-29 06:25:00|511.73|508.93|509.56|506.76|511.93|509.13|509.56|506.76|0
1635489000000|2021-10-29 06:30:00|509.36|506.56|509.16|506.36|510.35|507.55|508.58|505.78|0
1635489300000|2021-10-29 06:35:00|508.97|506.17|509.36|506.56|509.75|506.95|508.87|506.07|0
1635489600000|2021-10-29 06:40:00|509.56|506.76|510.34|507.54|510.74|507.94|509.36|506.56|0
1635489900000|2021-10-29 06:45:00|510.54|507.74|510.93|508.13|510.93|508.13|509.95|507.15|0
1635490200000|2021-10-29 06:50:00|510.74|507.94|510.34|507.54|511.33|508.53|509.75|506.95|0
1635490500000|2021-10-29 06:55:00|510.54|507.74|509.95|507.15|510.93|508.13|509.55|506.75|0
1635490800000|2021-10-29 07:00:00|510.73|507.93|514.61|511.81|514.61|511.81|509.85|507.05|0
1635491100000|2021-10-29 07:05:00|514.02|511.62|511.85|509.45|516.19|513.79|511.85|509.45|0
1635491400000|2021-10-29 07:10:00|511.66|509.26|508.12|505.72|511.85|509.45|507.93|505.53|0
1635491700000|2021-10-29 07:15:00|508.52|506.12|509.69|507.29|509.79|507.39|507.34|504.94|0
1635492000000|2021-10-29 07:20:00|509.5|507.1|507.34|504.94|509.69|507.29|507.34|504.94|0
1635492300000|2021-10-29 07:25:00|507.14|504.74|506.65|504.25|508.51|506.11|506.46|504.06|0
1635492600000|2021-10-29 07:30:00|505.87|503.47|507.63|505.23|508.42|506.02|505.48|503.08|0
1635492900000|2021-10-29 07:35:00|507.44|505.04|507.63|505.23|508.42|506.02|507.24|504.84|0
1635493200000|2021-10-29 07:40:00|507.44|505.04|507.44|505.04|508.03|505.63|506.85|504.45|0
1635493500000|2021-10-29 07:45:00|507.63|505.23|508.22|505.82|508.42|506.02|507.24|504.84|0
1635493800000|2021-10-29 07:50:00|508.02|505.62|507.83|505.43|510.19|507.79|507.24|504.84|0
1635494100000|2021-10-29 07:55:00|507.63|505.23|508.61|506.21|509.2|506.8|507.43|505.03|0
1635494400000|2021-10-29 08:00:00|508.81|506.41|507.82|505.42|509.4|507|507.82|505.42|0
1635494700000|2021-10-29 08:05:00|507.63|505.23|508.41|506.01|508.61|506.21|506.65|504.25|0
1635495000000|2021-10-29 08:10:00|508.02|505.62|507.43|505.03|508.41|506.01|507.23|504.83|0
1635495300000|2021-10-29 08:15:00|507.63|505.23|507.62|505.22|508.41|506.01|507.33|504.93|0
1635495600000|2021-10-29 08:20:00|507.43|505.03|507.62|505.22|507.82|505.42|506.84|504.44|0
1635495900000|2021-10-29 08:25:00|507.53|505.13|511.96|509.56|512.15|509.75|507.33|504.93|0
1635496200000|2021-10-29 08:30:00|512.15|509.75|510.57|508.17|512.35|509.95|509|506.6|0
1635496500000|2021-10-29 08:35:00|510.38|507.98|511.36|508.96|512.55|510.15|510.38|507.98|0
1635496800000|2021-10-29 08:40:00|511.47|509.07|510.97|508.57|512.55|510.15|510.97|508.57|0
1635497100000|2021-10-29 08:45:00|511.07|508.67|512.15|509.75|512.35|509.95|510.57|508.17|0
1635497400000|2021-10-29 08:50:00|512.35|509.95|509.59|507.19|512.65|510.25|509.59|507.19|0
1635497700000|2021-10-29 08:55:00|509.78|507.38|509.39|506.99|510.57|508.17|508.99|506.59|0
1635498000000|2021-10-29 09:00:00|510.17|507.77|509.58|507.18|510.17|507.77|508.8|506.4|0
1635498300000|2021-10-29 09:05:00|509.88|507.48|508.6|506.2|510.17|507.77|508.01|505.61|0
1635498600000|2021-10-29 09:10:00|508.79|506.39|508.79|506.39|509.19|506.79|508.01|505.61|0
1635498900000|2021-10-29 09:15:00|508.99|506.59|510.96|508.56|511.55|509.15|508.79|506.39|0
1635499200000|2021-10-29 09:20:00|510.86|508.46|509.97|507.57|512.54|510.14|509.78|507.38|0
1635499500000|2021-10-29 09:25:00|509.78|507.38|510.37|507.97|511.75|509.35|509.78|507.38|0
1635499800000|2021-10-29 09:30:00|510.47|508.07|510.56|508.16|510.76|508.36|509.77|507.37|0
1635500100000|2021-10-29 09:35:00|510.36|507.96|510.17|507.77|510.36|507.96|509.38|506.98|0
1635500400000|2021-10-29 09:40:00|510.56|508.16|511.15|508.75|511.74|509.34|510.36|507.96|0
1635500700000|2021-10-29 09:45:00|511.35|508.95|510.95|508.55|511.55|509.15|510.36|507.96|0
1635501000000|2021-10-29 09:50:00|510.86|508.46|510.27|507.87|510.86|508.46|509.18|506.78|0
1635501300000|2021-10-29 09:55:00|510.16|507.76|510.26|507.86|510.36|507.96|509.37|506.97|0
1635501600000|2021-10-29 10:00:00|510.36|507.96|509.37|506.97|510.36|507.96|508.49|506.09|0
1635501900000|2021-10-29 10:05:00|509.57|507.17|510.55|508.15|510.95|508.55|509.57|507.17|0
1635502200000|2021-10-29 10:10:00|510.46|508.06|514.31|511.91|514.5|512.1|510.16|507.76|0
1635502500000|2021-10-29 10:15:00|514.5|512.1|514.11|511.71|514.7|512.3|513.51|511.11|0
1635502800000|2021-10-29 10:20:00|514.21|511.81|516.13|513.73|516.13|513.73|513.71|511.31|0
1635503100000|2021-10-29 10:25:00|515.94|513.54|515.25|512.85|516.13|513.73|515.15|512.75|0
1635503400000|2021-10-29 10:30:00|515.34|512.94|513.57|511.17|515.54|513.14|513.37|510.97|0
1635503700000|2021-10-29 10:35:00|513.67|511.27|512.78|510.38|513.87|511.47|512.38|509.98|0
1635504000000|2021-10-29 10:40:00|512.97|510.57|512.78|510.38|513.76|511.36|512.19|509.79|0
1635504300000|2021-10-29 10:45:00|512.58|510.18|511.99|509.59|512.58|510.18|511.4|509|0
1635504600000|2021-10-29 10:50:00|511.79|509.39|512.58|510.18|512.77|510.37|511.79|509.39|0
1635504900000|2021-10-29 10:55:00|512.68|510.28|512.18|509.78|514.15|511.75|511.59|509.19|0
1635505200000|2021-10-29 11:00:00|512.58|510.18|511.59|509.19|512.58|510.18|511.39|508.99|0
1635505500000|2021-10-29 11:05:00|511.39|508.99|512.18|509.78|512.68|510.28|511.39|508.99|0
1635505800000|2021-10-29 11:10:00|512.09|509.69|511.59|509.19|512.28|509.88|510.8|508.4|0
1635506100000|2021-10-29 11:15:00|511.79|509.39|511.78|509.38|511.98|509.58|511.39|508.99|0
1635506400000|2021-10-29 11:20:00|511.98|509.58|511.59|509.19|511.98|509.58|511.19|508.79|0
1635506700000|2021-10-29 11:25:00|511.39|508.99|511.69|509.29|511.89|509.49|511.19|508.79|0
1635507000000|2021-10-29 11:30:00|511.59|509.19|512.18|509.78|512.57|510.17|511.19|508.79|0
1635507300000|2021-10-29 11:35:00|511.98|509.58|509.23|506.83|511.98|509.58|509.03|506.63|0
1635507600000|2021-10-29 11:40:00|509.03|506.63|509.62|507.22|510.4|508|509.03|506.63|0
1635507900000|2021-10-29 11:45:00|509.72|507.32|509.42|507.02|510.21|507.81|508.64|506.24|0
1635508200000|2021-10-29 11:50:00|509.22|506.82|508.17|505.77|509.22|506.82|506.53|504.13|0
1635508500000|2021-10-29 11:55:00|507.97|505.57|510.14|507.74|510.14|507.74|507.97|505.57|0
1635508800000|2021-10-29 12:00:00|510.33|507.93|510.33|507.93|511.12|508.72|509.94|507.54|0
1635509100000|2021-10-29 12:05:00|510.13|507.73|508.36|505.96|510.33|507.93|508.16|505.76|0
1635509400000|2021-10-29 12:10:00|508.16|505.76|508.36|505.96|508.95|506.55|507.38|504.98|0
1635509700000|2021-10-29 12:15:00|508.16|505.76|508.46|506.06|509.15|506.75|508.16|505.76|0
1635510000000|2021-10-29 12:20:00|508.36|505.96|508.95|506.55|508.95|506.55|507.77|505.37|0
1635510300000|2021-10-29 12:25:00|509.05|506.65|508.46|506.06|509.15|506.75|508.16|505.76|0
1635510600000|2021-10-29 12:30:00|508.36|505.96|507.57|505.17|509.93|507.53|506.59|504.19|0
1635510900000|2021-10-29 12:35:00|507.67|505.27|507.76|505.36|508.75|506.35|505.8|503.4|0
1635511200000|2021-10-29 12:40:00|507.96|505.56|509.53|507.13|509.73|507.33|507.57|505.17|0
1635511500000|2021-10-29 12:45:00|509.93|507.53|512.1|509.7|512.89|510.49|509.24|506.84|0
1635511800000|2021-10-29 12:50:00|512.49|510.09|513.68|511.28|514.67|512.27|511.9|509.5|0
1635512100000|2021-10-29 12:55:00|513.48|511.08|512.69|510.29|513.87|511.47|511.9|509.5|0
1635512400000|2021-10-29 13:00:00|512.89|510.49|513.48|511.08|513.87|511.47|511.5|509.1|0
1635512700000|2021-10-29 13:05:00|513.28|510.88|514.47|512.07|515.06|512.66|513.28|510.88|0
1635513000000|2021-10-29 13:10:00|514.66|512.26|512.68|510.28|514.66|512.26|512.68|510.28|0
1635513300000|2021-10-29 13:15:00|512.88|510.48|511.7|509.3|513.28|510.88|510.71|508.31|0
1635513600000|2021-10-29 13:20:00|511.89|509.49|511.3|508.9|512.09|509.69|510.91|508.51|0
1635513900000|2021-10-29 13:25:00|511.69|509.29|512.29|509.89|512.39|509.99|509.72|507.32|0
1635514200000|2021-10-29 13:30:00|511.99|509.59|507.75|505.35|514.07|511.67|507.75|505.35|0
1635514500000|2021-10-29 13:35:00|507.95|505.55|503.82|501.42|508.34|505.94|503.04|500.64|0
1635514800000|2021-10-29 13:40:00|503.63|501.23|502.65|500.25|503.73|501.33|502.06|499.66|0
1635515100000|2021-10-29 13:45:00|501.97|499.57|500.89|498.49|503.43|501.03|500.89|498.49|0
1635515400000|2021-10-29 13:50:00|501.08|498.68|499.71|497.31|503.43|501.03|499.33|496.93|0
1635515700000|2021-10-29 13:55:00|500.01|497.61|502.45|500.05|503.03|500.63|496.64|494.24|0
1635516000000|2021-10-29 14:00:00|502.25|499.85|502.84|500.44|503.42|501.02|501.28|498.88|0
1635516300000|2021-10-29 14:05:00|502.45|500.05|499.91|497.51|502.45|500.05|498.94|496.54|0
1635516600000|2021-10-29 14:10:00|499.72|497.32|502.44|500.04|502.64|500.24|499.72|497.32|0
1635516900000|2021-10-29 14:15:00|502.25|499.85|504.2|501.8|506.36|503.96|501.47|499.07|0
1635517200000|2021-10-29 14:20:00|504.01|501.61|504.98|502.58|505.09|502.69|501.66|499.26|0
1635517500000|2021-10-29 14:25:00|505.18|502.78|505.57|503.17|506.75|504.35|503.81|501.41|0
1635517800000|2021-10-29 14:30:00|504.98|502.58|505.18|502.78|507.33|504.93|504.98|502.58|0
1635518100000|2021-10-29 14:35:00|504.98|502.58|504.98|502.58|505.57|503.17|503.61|501.21|0
1635518400000|2021-10-29 14:40:00|504.78|502.38|503.02|500.62|505.57|503.17|503.02|500.62|0
1635518700000|2021-10-29 14:45:00|503.22|500.82|500.29|497.89|503.41|501.01|500.29|497.89|0
1635519000000|2021-10-29 14:50:00|500.1|497.7|501.27|498.87|501.85|499.45|498.93|496.53|0
1635519300000|2021-10-29 14:55:00|501.46|499.06|500.78|498.38|502.05|499.65|499.12|496.72|0
1635519600000|2021-10-29 15:00:00|500.29|497.89|499.7|497.3|500.87|498.47|499.12|496.72|0
1635519900000|2021-10-29 15:05:00|499.51|497.11|496.79|494.39|500.48|498.08|496.79|494.39|0
1635520200000|2021-10-29 15:10:00|496.98|494.58|496.59|494.19|496.98|494.58|495.23|492.83|0
1635520500000|2021-10-29 15:15:00|496.4|494|493.07|490.67|497.37|494.97|492.87|490.47|0
1635520800000|2021-10-29 15:20:00|492.68|490.28|491.7|489.3|493.45|491.05|491.7|489.3|0
1635521100000|2021-10-29 15:25:00|492.09|489.69|493.34|490.94|493.54|491.14|491.7|489.3|0
1635521400000|2021-10-29 15:30:00|493.54|491.14|491.21|488.81|493.54|491.14|490.24|487.84|0
1635521700000|2021-10-29 15:35:00|491.4|489|492.95|490.55|493.54|491.14|491.21|488.81|0
1635522000000|2021-10-29 15:40:00|493.15|490.75|494.51|492.11|495.29|492.89|492.76|490.36|0
1635522300000|2021-10-29 15:45:00|494.7|492.3|494.31|491.91|495.48|493.08|494.31|491.91|0
1635522600000|2021-10-29 15:50:00|494.51|492.11|493.14|490.74|494.7|492.3|492.76|490.36|0
1635522900000|2021-10-29 15:55:00|493.05|490.65|493.53|491.13|493.53|491.13|491.59|489.19|0
1635523200000|2021-10-29 16:00:00|493.34|490.94|492.36|489.96|494.31|491.91|492.17|489.77|0
1635523500000|2021-10-29 16:05:00|492.17|489.77|490.42|488.02|492.36|489.96|490.23|487.83|0
1635523800000|2021-10-29 16:10:00|490.62|488.22|489.45|487.05|490.62|488.22|488.1|485.7|0
1635524100000|2021-10-29 16:15:00|489.26|486.86|488.68|486.28|489.65|487.25|488.68|486.28|0
1635524400000|2021-10-29 16:20:00|488.48|486.08|485.97|483.57|489.06|486.66|485.2|482.8|0
1635524700000|2021-10-29 16:25:00|486.16|483.76|485|482.6|487.13|484.73|485|482.6|0
1635525000000|2021-10-29 16:30:00|485.2|482.8|486.55|484.15|486.55|484.15|485|482.6|0
1635525300000|2021-10-29 16:35:00|486.35|483.95|485.77|483.37|486.74|484.34|485.77|483.37|0
1635525600000|2021-10-29 16:40:00|485.97|483.57|485.58|483.18|486.16|483.76|485.39|482.99|0
1635525900000|2021-10-29 16:45:00|485.77|483.37|487.12|484.72|487.32|484.92|485.58|483.18|0
1635526200000|2021-10-29 16:50:00|486.93|484.53|487.9|485.5|488.48|486.08|486.93|484.53|0
1635526500000|2021-10-29 16:55:00|487.7|485.3|488.09|485.69|488.67|486.27|487.12|484.72|0
1635526800000|2021-10-29 17:00:00|487.89|485.49|486.93|484.53|488.47|486.07|486.93|484.53|0
1635527100000|2021-10-29 17:05:00|487.12|484.72|487.51|485.11|488.09|485.69|487.12|484.72|0
1635527400000|2021-10-29 17:10:00|487.31|484.91|486.54|484.14|487.7|485.3|486.34|483.94|0
1635527700000|2021-10-29 17:15:00|486.73|484.33|485.19|482.79|486.92|484.52|485.19|482.79|0
1635528000000|2021-10-29 17:20:00|485.38|482.98|486.92|484.52|487.12|484.72|485.38|482.98|0
1635528300000|2021-10-29 17:25:00|486.73|484.33|487.31|484.91|487.5|485.1|486.54|484.14|0
1635528600000|2021-10-29 17:30:00|487.11|484.71|487.69|485.29|487.69|485.29|486.53|484.13|0
1635528900000|2021-10-29 17:35:00|487.5|485.1|487.69|485.29|488.27|485.87|487.31|484.91|0
1635529200000|2021-10-29 17:40:00|487.88|485.48|488.08|485.68|488.46|486.06|487.5|485.1|0
1635529500000|2021-10-29 17:45:00|487.88|485.48|489.82|487.42|490.4|488|487.88|485.48|0
1635529800000|2021-10-29 17:50:00|489.62|487.22|489.04|486.64|490.01|487.61|488.85|486.45|0
1635530100000|2021-10-29 17:55:00|489.24|486.84|488.27|485.87|489.24|486.84|487.88|485.48|0
1635530400000|2021-10-29 18:00:00|488.46|486.06|488.37|485.97|489.43|487.03|488.27|485.87|0
1635530700000|2021-10-29 18:05:00|488.46|486.06|488.26|485.86|489.04|486.64|488.07|485.67|0
1635531000000|2021-10-29 18:10:00|488.46|486.06|489.23|486.83|489.43|487.03|487.88|485.48|0
1635531300000|2021-10-29 18:15:00|489.04|486.64|491.17|488.77|491.36|488.96|489.04|486.64|0
1635531600000|2021-10-29 18:20:00|490.97|488.57|493.5|491.1|493.5|491.1|490.2|487.8|0
1635531900000|2021-10-29 18:25:00|493.41|491.01|495.05|492.65|495.05|492.65|493.11|490.71|0
1635532200000|2021-10-29 18:30:00|494.86|492.46|495.05|492.65|495.83|493.43|494.08|491.68|0
1635532500000|2021-10-29 18:35:00|494.86|492.46|493.88|491.48|494.86|492.46|493.11|490.71|0
1635532800000|2021-10-29 18:40:00|493.69|491.29|491.75|489.35|493.69|491.29|491.36|488.96|0
1635533100000|2021-10-29 18:45:00|491.55|489.15|491.55|489.15|492.91|490.51|491.16|488.76|0
1635533400000|2021-10-29 18:50:00|491.74|489.34|491.74|489.34|492.13|489.73|490.97|488.57|0
1635533700000|2021-10-29 18:55:00|491.55|489.15|492.13|489.73|492.71|490.31|490.97|488.57|0
1635534000000|2021-10-29 19:00:00|491.94|489.54|492.91|490.51|493.88|491.48|491.35|488.95|0
1635534300000|2021-10-29 19:05:00|492.71|490.31|491.93|489.53|493.3|490.9|491.16|488.76|0
1635534600000|2021-10-29 19:10:00|492.13|489.73|493.1|490.7|493.68|491.28|491.93|489.53|0
1635534900000|2021-10-29 19:15:00|492.9|490.5|494.85|492.45|496.8|494.4|492.71|490.31|0
1635535200000|2021-10-29 19:20:00|494.65|492.25|496.21|493.81|496.21|493.81|493.29|490.89|0
1635535500000|2021-10-29 19:25:00|496.02|493.62|494.46|492.06|496.41|494.01|494.26|491.86|0
1635535800000|2021-10-29 19:30:00|494.26|491.86|492.51|490.11|495.24|492.84|492.32|489.92|0
1635536100000|2021-10-29 19:35:00|492.71|490.31|491.34|488.94|492.71|490.31|489.99|487.59|0
1635536400000|2021-10-29 19:40:00|491.54|489.14|489.02|486.62|491.54|489.14|488.44|486.04|0
1635536700000|2021-10-29 19:45:00|489.21|486.81|487.86|485.46|489.21|486.81|486.7|484.3|0
1635537000000|2021-10-29 19:50:00|487.66|485.26|482.84|480.44|489.02|486.62|482.65|480.25|0
1635537300000|2021-10-29 19:55:00|483.03|480.63|485.56|483.16|485.76|483.36|481.88|479.48|0
1635537600000|2021-10-29 20:00:00|484.41|482.01|481.67|479.27|485.37|482.97|481.48|479.08|0
1635537900000|2021-10-29 20:05:00|481.48|479.08|481.87|479.47|483.03|480.63|481.48|479.08|0
1635538200000|2021-10-29 20:10:00|482.06|479.66|480.7|478.3|482.06|479.66|479.93|477.53|0
1635753600000|2021-11-01 08:00:00|474.83|472.43|475.6|473.2|476.17|473.77|474.45|472.05|0
1635753900000|2021-11-01 08:05:00|475.4|473|475.17|472.77|476.67|474.27|473.88|471.48|0
1635754200000|2021-11-01 08:10:00|474.98|472.58|473.83|471.43|475.17|472.77|473.83|471.43|0
1635754500000|2021-11-01 08:15:00|473.44|471.04|471.72|469.32|473.64|471.24|471.34|468.94|0
1635754800000|2021-11-01 08:20:00|471.53|469.13|470.95|468.55|471.72|469.32|470.57|468.17|0
1635755100000|2021-11-01 08:25:00|471.14|468.74|470.57|468.17|471.91|469.51|470|467.6|0
1635755400000|2021-11-01 08:30:00|470.38|467.98|470.57|468.17|470.76|468.36|469.61|467.21|0
1635755700000|2021-11-01 08:35:00|470.48|468.08|469.61|467.21|470.48|468.08|469.04|466.64|0
1635756000000|2021-11-01 08:40:00|469.8|467.4|469.04|466.64|469.99|467.59|469.04|466.64|0
1635756300000|2021-11-01 08:45:00|469.23|466.83|469.23|466.83|469.61|467.21|468.85|466.45|0
1635756600000|2021-11-01 08:50:00|469.42|467.02|468.65|466.25|469.42|467.02|468.65|466.25|0
1635756900000|2021-11-01 08:55:00|468.84|466.44|468.27|465.87|469.04|466.64|468.27|465.87|0
1635757200000|2021-11-01 09:00:00|468.08|465.68|466.94|464.54|468.84|466.44|466.94|464.54|0
1635757500000|2021-11-01 09:05:00|467.13|464.73|465.98|463.58|467.13|464.73|465.98|463.58|0
1635757800000|2021-11-01 09:10:00|465.79|463.39|466.74|464.34|466.93|464.53|465.6|463.2|0
1635758100000|2021-11-01 09:15:00|466.84|464.44|467.12|464.72|467.31|464.91|466.74|464.34|0
1635758400000|2021-11-01 09:20:00|467.31|464.91|468.91|466.51|469.11|466.71|466.7|464.3|0
1635758700000|2021-11-01 09:25:00|468.72|466.32|468.91|466.51|469.67|467.27|468.72|466.32|0
1635759000000|2021-11-01 09:30:00|468.72|466.32|468.72|466.32|469.29|466.89|468.53|466.13|0
1635759300000|2021-11-01 09:35:00|468.91|466.51|468.72|466.32|469.29|466.89|468.34|465.94|0
1635759600000|2021-11-01 09:40:00|468.53|466.13|469.1|466.7|469.29|466.89|468.53|466.13|0
1635759900000|2021-11-01 09:45:00|469.29|466.89|469.29|466.89|469.86|467.46|469.1|466.7|0
1635760200000|2021-11-01 09:50:00|469.48|467.08|469.48|467.08|469.48|467.08|469.1|466.7|0
1635760500000|2021-11-01 09:55:00|469.67|467.27|469.29|466.89|469.67|467.27|468.91|466.51|0
1635760800000|2021-11-01 10:00:00|469.1|466.7|469.09|466.69|469.48|467.08|468.91|466.51|0
1635761100000|2021-11-01 10:05:00|469.28|466.88|468.9|466.5|469.28|466.88|468.71|466.31|0
1635761400000|2021-11-01 10:10:00|469.09|466.69|468.52|466.12|469.09|466.69|468.52|466.12|0
1635761700000|2021-11-01 10:15:00|468.71|466.31|467.95|465.55|468.9|466.5|467.76|465.36|0
1635762000000|2021-11-01 10:20:00|467.76|465.36|468.33|465.93|468.33|465.93|467.57|465.17|0
1635762300000|2021-11-01 10:25:00|468.52|466.12|469.09|466.69|469.28|466.88|468.52|466.12|0
1635762600000|2021-11-01 10:30:00|468.9|466.5|468.52|466.12|469.09|466.69|468.33|465.93|0
1635762900000|2021-11-01 10:35:00|468.33|465.93|468.43|466.03|468.52|466.12|467.95|465.55|0
1635763200000|2021-11-01 10:40:00|468.52|466.12|468.71|466.31|468.71|466.31|468.33|465.93|0
1635763500000|2021-11-01 10:45:00|468.52|466.12|468.14|465.74|468.71|466.31|468.14|465.74|0
1635763800000|2021-11-01 10:50:00|468.13|465.73|467.75|465.35|468.32|465.92|467.38|464.98|0
1635764100000|2021-11-01 10:55:00|467.56|465.16|467.18|464.78|467.94|465.54|467.18|464.78|0
1635764400000|2021-11-01 11:00:00|467.28|464.88|466.61|464.21|467.37|464.97|466.61|464.21|0
1635764700000|2021-11-01 11:05:00|466.43|464.03|466.61|464.21|466.8|464.4|466.43|464.03|0
1635765000000|2021-11-01 11:10:00|466.8|464.4|467.37|464.97|467.37|464.97|466.61|464.21|0
1635765300000|2021-11-01 11:15:00|467.47|465.07|467.75|465.35|467.94|465.54|467.18|464.78|0
1635765600000|2021-11-01 11:20:00|467.94|465.54|468.13|465.73|468.32|465.92|467.94|465.54|0
1635765900000|2021-11-01 11:25:00|467.94|465.54|468.13|465.73|468.13|465.73|467.94|465.54|0
1635766200000|2021-11-01 11:30:00|468.32|465.92|468.88|466.48|468.88|466.48|468.32|465.92|0
1635766500000|2021-11-01 11:35:00|469.07|466.67|469.07|466.67|469.26|466.86|469.07|466.67|0
1635766800000|2021-11-01 11:40:00|469.26|466.86|469.26|466.86|469.64|467.24|469.26|466.86|0
1635767100000|2021-11-01 11:45:00|469.07|466.67|468.88|466.48|469.26|466.86|468.69|466.29|0
1635767400000|2021-11-01 11:50:00|469.07|466.67|469.07|466.67|469.07|466.67|468.69|466.29|0
1635767700000|2021-11-01 11:55:00|469.26|466.86|469.07|466.67|469.26|466.86|468.88|466.48|0
1635768000000|2021-11-01 12:00:00|469.17|466.77|469.83|467.43|469.83|467.43|469.07|466.67|0
1635768300000|2021-11-01 12:05:00|469.64|467.24|470.21|467.81|470.78|468.38|469.64|467.24|0
1635768600000|2021-11-01 12:10:00|470.4|468|470.39|467.99|470.78|468.38|470.2|467.8|0
1635768900000|2021-11-01 12:15:00|470.58|468.18|470.2|467.8|470.96|468.56|470.01|467.61|0
1635769200000|2021-11-01 12:20:00|470.39|467.99|470.39|467.99|470.58|468.18|470.2|467.8|0
1635769500000|2021-11-01 12:25:00|470.2|467.8|470.39|467.99|470.58|468.18|470.2|467.8|0
1635769800000|2021-11-01 12:30:00|470.58|468.18|472.1|469.7|472.1|469.7|470.58|468.18|0
1635770100000|2021-11-01 12:35:00|472.29|469.89|472.1|469.7|472.67|470.27|471.72|469.32|0
1635770400000|2021-11-01 12:40:00|472.29|469.89|472.86|470.46|473.24|470.84|472.1|469.7|0
1635770700000|2021-11-01 12:45:00|472.67|470.27|474.2|471.8|474.39|471.99|472.1|469.7|0
1635771000000|2021-11-01 12:50:00|474.39|471.99|473.91|471.51|474.39|471.99|473.82|471.42|0
1635771300000|2021-11-01 12:55:00|473.81|471.41|474.2|471.8|474.39|471.99|473.81|471.41|0
1635771600000|2021-11-01 13:00:00|474.39|471.99|475.34|472.94|475.53|473.13|474|471.6|0
1635771900000|2021-11-01 13:05:00|475.15|472.75|476.87|474.47|477.83|475.43|474.96|472.56|0
1635772200000|2021-11-01 13:10:00|477.06|474.66|475.15|472.75|477.06|474.66|474.96|472.56|0
1635772500000|2021-11-01 13:15:00|475.34|472.94|474.38|471.98|475.34|472.94|474.38|471.98|0
1635772800000|2021-11-01 13:20:00|474.57|472.17|474.76|472.36|475.53|473.13|474.57|472.17|0
1635773100000|2021-11-01 13:25:00|474.95|472.55|475.14|472.74|475.34|472.94|474.38|471.98|0
1635773400000|2021-11-01 13:30:00|474.76|472.36|473.81|471.41|476.67|474.27|472.09|469.69|0
1635773700000|2021-11-01 13:35:00|474|471.6|476.47|474.07|479.91|477.51|473.63|471.23|0
1635774000000|2021-11-01 13:40:00|476.85|474.45|478.38|475.98|478.76|476.36|476.28|473.88|0
1635774300000|2021-11-01 13:45:00|478.57|476.17|482.98|480.58|483.18|480.78|477.04|474.64|0
1635774600000|2021-11-01 13:50:00|483.37|480.97|481.45|479.05|484.52|482.12|480.29|477.89|0
1635774900000|2021-11-01 13:55:00|481.83|479.43|483.37|480.97|484.05|481.65|480.87|478.47|0
1635775200000|2021-11-01 14:00:00|483.56|481.16|490.12|487.72|491.87|489.47|483.56|481.16|0
1635775500000|2021-11-01 14:05:00|489.35|486.95|483.36|480.96|489.35|486.95|482.79|480.39|0
1635775800000|2021-11-01 14:10:00|483.56|481.16|484.9|482.5|486.45|484.05|482.79|480.39|0
1635776100000|2021-11-01 14:15:00|484.52|482.12|484.71|482.31|485.68|483.28|483.36|480.96|0
1635776400000|2021-11-01 14:20:00|484.52|482.12|487.41|485.01|487.8|485.4|482.79|480.39|0
1635776700000|2021-11-01 14:25:00|487.02|484.62|485.29|482.89|487.02|484.62|484.13|481.73|0
1635777000000|2021-11-01 14:30:00|485.48|483.08|487.35|484.95|488.5|486.1|485.48|483.08|0
1635777300000|2021-11-01 14:35:00|487.54|485.14|488.89|486.49|489.27|486.87|487.15|484.75|0
1635777600000|2021-11-01 14:40:00|488.5|486.1|488.88|486.48|490.24|487.84|487.73|485.33|0
1635777900000|2021-11-01 14:45:00|488.69|486.29|488.11|485.71|489.46|487.06|487.15|484.75|0
1635778200000|2021-11-01 14:50:00|488.31|485.91|491.01|488.61|491.01|488.61|486.57|484.17|0
1635778500000|2021-11-01 14:55:00|490.62|488.22|489.85|487.45|491.97|489.57|489.85|487.45|0
1635778800000|2021-11-01 15:00:00|490.23|487.83|485.99|483.59|490.23|487.83|485.22|482.82|0
1635779100000|2021-11-01 15:05:00|486.18|483.78|486.76|484.36|486.76|484.36|485.22|482.82|0
1635779400000|2021-11-01 15:10:00|486.95|484.55|487.72|485.32|488.69|486.29|486.76|484.36|0
1635779700000|2021-11-01 15:15:00|487.91|485.51|485.6|483.2|488.11|485.71|485.6|483.2|0
1635780000000|2021-11-01 15:20:00|485.8|483.4|484.26|481.86|485.8|483.4|483.49|481.09|0
1635780300000|2021-11-01 15:25:00|484.07|481.67|484.92|482.52|485.31|482.91|483.24|480.84|0
1635780600000|2021-11-01 15:30:00|485.12|482.72|483.39|480.99|485.12|482.72|483.01|480.61|0
1635780900000|2021-11-01 15:35:00|483.58|481.18|485.88|483.48|486.27|483.87|483.58|481.18|0
1635781200000|2021-11-01 15:40:00|486.07|483.67|484.54|482.14|486.84|484.44|484.54|482.14|0
1635781500000|2021-11-01 15:45:00|484.73|482.33|484.53|482.13|485.69|483.29|483.96|481.56|0
1635781800000|2021-11-01 15:50:00|484.34|481.94|485.69|483.29|486.07|483.67|484.34|481.94|0
1635782100000|2021-11-01 15:55:00|485.88|483.48|483.38|480.98|485.88|483.48|483.38|480.98|0
1635782400000|2021-11-01 16:00:00|483.19|480.79|482.27|479.87|484.15|481.75|481.99|479.59|0
1635782700000|2021-11-01 16:05:00|482.08|479.68|481.12|478.72|482.66|480.26|481.12|478.72|0
1635783000000|2021-11-01 16:10:00|481.31|478.91|481.22|478.82|481.7|479.3|480.55|478.15|0
1635783300000|2021-11-01 16:15:00|481.12|478.72|481.5|479.1|482.66|480.26|480.74|478.34|0
1635783600000|2021-11-01 16:20:00|481.31|478.91|481.12|478.72|481.69|479.29|480.35|477.95|0
1635783900000|2021-11-01 16:25:00|480.93|478.53|480.73|478.33|481.89|479.49|480.73|478.33|0
1635784200000|2021-11-01 16:30:00|480.54|478.14|479.82|477.42|481.12|478.72|479.24|476.84|0
1635784500000|2021-11-01 16:35:00|480.01|477.61|478.47|476.07|480.2|477.8|478.28|475.88|0
1635784800000|2021-11-01 16:40:00|478.66|476.26|478.09|475.69|478.66|476.26|477.32|474.92|0
1635785100000|2021-11-01 16:45:00|478.28|475.88|477.7|475.3|479.24|476.84|477.51|475.11|0
1635785400000|2021-11-01 16:50:00|477.51|475.11|477.51|475.11|478.09|475.69|477.32|474.92|0
1635785700000|2021-11-01 16:55:00|477.32|474.92|477.32|474.92|477.7|475.3|477.12|474.72|0
1635786000000|2021-11-01 17:00:00|477.12|474.72|477.51|475.11|477.51|475.11|476.93|474.53|0
1635786300000|2021-11-01 17:05:00|477.32|474.92|478.66|476.26|478.66|476.26|477.12|474.72|0
1635786600000|2021-11-01 17:10:00|478.47|476.07|478.46|476.06|479.04|476.64|478.46|476.06|0
1635786900000|2021-11-01 17:15:00|478.27|475.87|479.04|476.64|479.23|476.83|477.5|475.1|0
1635787200000|2021-11-01 17:20:00|479.23|476.83|482.89|480.49|483.27|480.87|479.04|476.64|0
1635787500000|2021-11-01 17:25:00|482.7|480.3|482.89|480.49|484.05|481.65|481.35|478.95|0
1635787800000|2021-11-01 17:30:00|483.08|480.68|483.27|480.87|484.43|482.03|482.89|480.49|0
1635788100000|2021-11-01 17:35:00|483.37|480.97|482.31|479.91|483.46|481.06|481.92|479.52|0
1635788400000|2021-11-01 17:40:00|482.5|480.1|486.17|483.77|486.36|483.96|482.5|480.1|0
1635788700000|2021-11-01 17:45:00|486.36|483.96|485.39|482.99|486.36|483.96|484.81|482.41|0
1635789000000|2021-11-01 17:50:00|485.59|483.19|487.33|484.93|487.33|484.93|485.2|482.8|0
1635789300000|2021-11-01 17:55:00|487.13|484.73|486.17|483.77|487.13|484.73|485.58|483.18|0
1635789600000|2021-11-01 18:00:00|486.16|483.76|487.13|484.73|487.52|485.12|485.39|482.99|0
1635789900000|2021-11-01 18:05:00|487.33|484.93|486.74|484.34|487.71|485.31|485.97|483.57|0
1635790200000|2021-11-01 18:10:00|486.55|484.15|488.87|486.47|489.26|486.86|485.97|483.57|0
1635790500000|2021-11-01 18:15:00|488.98|486.58|489.65|487.25|491.01|488.61|488.49|486.09|0
1635790800000|2021-11-01 18:20:00|489.84|487.44|486.93|484.53|490.04|487.64|486.74|484.34|0
1635791100000|2021-11-01 18:25:00|487.13|484.73|487.71|485.31|488.1|485.7|486.74|484.34|0
1635791400000|2021-11-01 18:30:00|487.51|485.11|484.8|482.4|487.71|485.31|484.61|482.21|0
1635791700000|2021-11-01 18:35:00|485|482.6|485.96|483.56|485.96|483.56|484.03|481.63|0
1635792000000|2021-11-01 18:40:00|485.77|483.37|483.83|481.43|485.96|483.56|483.83|481.43|0
1635792300000|2021-11-01 18:45:00|484.03|481.63|483.06|480.66|484.03|481.63|482.87|480.47|0
1635792600000|2021-11-01 18:50:00|482.87|480.47|484.22|481.82|484.41|482.01|482.87|480.47|0
1635792900000|2021-11-01 18:55:00|484.03|481.63|483.25|480.85|484.22|481.82|482.48|480.08|0
1635793200000|2021-11-01 19:00:00|483.45|481.05|482.48|480.08|484.22|481.82|482.48|480.08|0
1635793500000|2021-11-01 19:05:00|482.29|479.89|483.06|480.66|483.44|481.04|482.29|479.89|0
1635793800000|2021-11-01 19:10:00|482.86|480.46|482.28|479.88|482.86|480.46|482.09|479.69|0
1635794100000|2021-11-01 19:15:00|482.67|480.27|483.05|480.65|483.25|480.85|482.28|479.88|0
1635794400000|2021-11-01 19:20:00|482.86|480.46|481.13|478.73|484.99|482.59|480.93|478.53|0
1635794700000|2021-11-01 19:25:00|480.93|478.53|481.9|479.5|482.09|479.69|480.74|478.34|0
1635795000000|2021-11-01 19:30:00|481.7|479.3|479.58|477.18|481.7|479.3|479.58|477.18|0
1635795300000|2021-11-01 19:35:00|479.78|477.38|480.55|478.15|481.51|479.11|479.39|476.99|0
1635795600000|2021-11-01 19:40:00|480.35|477.95|479.58|477.18|481.51|479.11|479.39|476.99|0
1635795900000|2021-11-01 19:45:00|479.49|477.09|479.39|476.99|479.97|477.57|479|476.6|0
1635796200000|2021-11-01 19:50:00|479|476.6|480.35|477.95|481.12|478.72|477.66|475.26|0
1635796500000|2021-11-01 19:55:00|480.16|477.76|477.08|474.68|480.93|478.53|475.55|473.15|0
1635796800000|2021-11-01 20:00:00|476.32|473.92|477.46|475.06|477.85|475.45|476.32|473.92|0
1635797100000|2021-11-01 20:05:00|477.27|474.87|478.42|476.02|478.62|476.22|477.08|474.68|0
1635797400000|2021-11-01 20:10:00|478.62|476.22|477.65|475.25|478.62|476.22|476.7|474.3|0
1635797700000|2021-11-01 20:15:00|477.85|475.05|477.85|475.05|478.62|475.82|477.66|474.86|0
1635798000000|2021-11-01 20:20:00|477.66|474.86|477.28|474.48|477.66|474.86|477.09|474.29|0
1635798300000|2021-11-01 20:25:00|477.08|474.28|477.08|474.28|477.08|474.28|476.89|474.09|0
1635798600000|2021-11-01 20:30:00|476.89|474.09|476.7|473.9|477.08|474.28|476.7|473.9|0
1635798900000|2021-11-01 20:35:00|476.89|474.09|477.08|474.28|477.08|474.28|476.89|474.09|0
1635799500000|2021-11-01 20:45:00|476.89|474.09|476.7|473.9|477.08|474.28|476.7|473.9|0
1635799800000|2021-11-01 20:50:00|476.89|474.09|477.08|474.28|477.08|474.28|476.69|473.89|0
1635800100000|2021-11-01 20:55:00|476.89|474.09|476.6|473.8|477.08|474.28|476.6|473.8|0
1635800400000|2021-11-01 21:00:00|476.66|473.86|476.8|474|476.97|474.17|476.66|473.86|0
1635800700000|2021-11-01 21:05:00|476.77|473.97|477|474.2|477.05|474.25|476.77|473.97|0
1635801000000|2021-11-01 21:10:00|477.02|474.22|477.33|474.53|477.39|474.59|477.02|474.22|0
1635801300000|2021-11-01 21:15:00|477.3|474.5|477.1|474.3|477.36|474.56|477.07|474.27|0
1635801600000|2021-11-01 21:20:00|477.07|474.27|477.02|474.22|477.07|474.27|476.96|474.16|0
1635801900000|2021-11-01 21:25:00|477.39|474.59|477.15|474.35|477.39|474.59|477.15|474.35|0
1635802200000|2021-11-01 21:30:00|477.24|474.44|477.18|474.38|477.24|474.44|477.15|474.35|0
1635802500000|2021-11-01 21:35:00|477.24|474.44|477.21|474.41|477.24|474.44|477.15|474.35|0
1635802800000|2021-11-01 21:40:00|477.15|474.35|477.15|474.35|477.24|474.44|477.15|474.35|0
1635803100000|2021-11-01 21:45:00|477.13|474.33|477.06|474.26|477.13|474.33|477.01|474.21|0
1635803400000|2021-11-01 21:50:00|477.1|474.3|476.93|474.13|477.1|474.3|476.93|474.13|0
1635803700000|2021-11-01 21:55:00|476.9|474.1|477.06|474.26|477.06|474.26|476.79|473.99|0
1635804000000|2021-11-01 22:00:00|476.4|473.6|477.64|474.84|477.83|475.03|476.2|473.4|0
1635804300000|2021-11-01 22:05:00|477.74|474.94|478.02|475.22|478.21|475.41|477.64|474.84|0
1635804600000|2021-11-01 22:10:00|477.83|475.03|478.02|475.22|478.02|475.22|477.64|474.84|0
1635804900000|2021-11-01 22:15:00|478.21|475.41|478.79|475.99|478.79|475.99|478.21|475.41|0
1635805200000|2021-11-01 22:20:00|478.59|475.79|477.63|474.83|478.79|475.99|477.44|474.64|0
1635805500000|2021-11-01 22:25:00|477.44|474.64|476.67|473.87|477.44|474.64|476.67|473.87|0
1635805800000|2021-11-01 22:30:00|476.48|473.68|476.67|473.87|476.67|473.87|475.91|473.11|0
1635806100000|2021-11-01 22:35:00|476.48|473.68|475.71|472.91|476.67|473.87|475.71|472.91|0
1635806400000|2021-11-01 22:40:00|475.52|472.72|474.75|471.95|475.52|472.72|474.75|471.95|0
1635806700000|2021-11-01 22:45:00|474.95|472.15|475.71|472.91|475.71|472.91|474.75|471.95|0
1635807000000|2021-11-01 22:50:00|475.81|473.01|475.52|472.72|475.9|473.1|475.52|472.72|0
1635807300000|2021-11-01 22:55:00|475.33|472.53|475.23|472.43|475.52|472.72|474.75|471.95|0
1635807600000|2021-11-01 23:00:00|475.32|472.52|476.47|473.67|476.86|474.06|475.32|472.52|0
1635807900000|2021-11-01 23:05:00|476.57|473.77|477.05|474.25|477.81|475.01|476.47|473.67|0
1635808200000|2021-11-01 23:10:00|476.85|474.05|478|475.2|478.39|475.59|476.66|473.86|0
1635808500000|2021-11-01 23:15:00|477.81|475.01|477.04|474.24|478|475.2|476.85|474.05|0
1635808800000|2021-11-01 23:20:00|476.85|474.05|477.04|474.24|477.04|474.24|476.47|473.67|0
1635809100000|2021-11-01 23:25:00|476.95|474.15|476.27|473.47|476.95|474.15|475.89|473.09|0
1635809400000|2021-11-01 23:30:00|476.47|473.67|477.81|475.01|478|475.2|476.47|473.67|0
1635809700000|2021-11-01 23:35:00|477.62|474.82|477.81|475.01|478.19|475.39|477.42|474.62|0
1635810000000|2021-11-01 23:40:00|478|475.2|477.61|474.81|478.19|475.39|477.42|474.62|0
1635810300000|2021-11-01 23:45:00|477.42|474.62|477.61|474.81|477.61|474.81|477.23|474.43|0
1635810600000|2021-11-01 23:50:00|477.42|474.62|477.8|475|478|475.2|477.42|474.62|0
1635810900000|2021-11-01 23:55:00|477.61|474.81|478.29|475.49|478.38|475.58|477.42|474.62|0
1635811200000|2021-11-02 00:00:00|478.57|475.77|478.38|475.58|479.34|476.54|477.61|474.81|0
1635811500000|2021-11-02 00:05:00|478.18|475.38|478.57|475.77|478.57|475.77|477.61|474.81|0
1635811800000|2021-11-02 00:10:00|478.76|475.96|478.95|476.15|479.53|476.73|478.57|475.77|0
1635812100000|2021-11-02 00:15:00|478.76|475.96|478.95|476.15|479.53|476.73|478.37|475.57|0
1635812400000|2021-11-02 00:20:00|478.76|475.96|479.14|476.34|479.33|476.53|478.37|475.57|0
1635812700000|2021-11-02 00:25:00|478.95|476.15|479.33|476.53|479.52|476.72|478.76|475.96|0
1635813000000|2021-11-02 00:30:00|479.14|476.34|479.33|476.53|479.52|476.72|478.95|476.15|0
1635813300000|2021-11-02 00:35:00|479.43|476.63|479.14|476.34|479.52|476.72|478.94|476.14|0
1635813600000|2021-11-02 00:40:00|479.24|476.44|479.33|476.53|479.33|476.53|478.75|475.95|0
1635813900000|2021-11-02 00:45:00|479.52|476.72|478.94|476.14|479.52|476.72|478.75|475.95|0
1635814200000|2021-11-02 00:50:00|478.75|475.95|479.13|476.33|479.13|476.33|478.17|475.37|0
1635814500000|2021-11-02 00:55:00|479.04|476.24|478.46|475.66|479.13|476.33|478.36|475.56|0
1635814800000|2021-11-02 01:00:00|478.36|475.56|478.36|475.56|478.75|475.95|477.4|474.6|0
1635815100000|2021-11-02 01:05:00|478.17|475.37|477.02|474.22|478.17|475.37|477.02|474.22|0
1635815400000|2021-11-02 01:10:00|476.83|474.03|477.59|474.79|477.59|474.79|476.83|474.03|0
1635815700000|2021-11-02 01:15:00|477.4|474.6|478.36|475.56|478.36|475.56|477.4|474.6|0
1635816000000|2021-11-02 01:20:00|478.17|475.37|478.74|475.94|478.93|476.13|477.97|475.17|0
1635816300000|2021-11-02 01:25:00|478.93|476.13|478.84|476.04|479.32|476.52|478.74|475.94|0
1635816600000|2021-11-02 01:30:00|478.93|476.13|481.63|478.83|481.63|478.83|478.55|475.75|0
1635816900000|2021-11-02 01:35:00|481.82|479.02|481.62|478.82|482.2|479.4|481.43|478.63|0
1635817200000|2021-11-02 01:40:00|481.53|478.73|481.43|478.63|482.2|479.4|481.24|478.44|0
1635817500000|2021-11-02 01:45:00|481.24|478.44|482.01|479.21|482.39|479.59|481.24|478.44|0
1635817800000|2021-11-02 01:50:00|482.39|479.59|481.62|478.82|482.39|479.59|481.43|478.63|0
1635818100000|2021-11-02 01:55:00|481.81|479.01|482.01|479.21|482.01|479.21|481.43|478.63|0
1635818400000|2021-11-02 02:00:00|481.81|479.01|481.04|478.24|482.01|479.21|481.04|478.24|0
1635818700000|2021-11-02 02:05:00|481.23|478.43|482.58|479.78|482.77|479.97|481.23|478.43|0
1635819000000|2021-11-02 02:10:00|482.39|479.59|482.19|479.39|482.58|479.78|481.81|479.01|0
1635819300000|2021-11-02 02:15:00|482.39|479.59|482.77|479.97|482.77|479.97|481.91|479.11|0
1635819600000|2021-11-02 02:20:00|482.87|480.07|482.58|479.78|482.96|480.16|482.39|479.59|0
1635819900000|2021-11-02 02:25:00|482.68|479.88|482.58|479.78|482.68|479.88|482.19|479.39|0
1635820200000|2021-11-02 02:30:00|482.77|479.97|484.31|481.51|484.51|481.71|482.77|479.97|0
1635820500000|2021-11-02 02:35:00|484.51|481.71|483.73|480.93|484.7|481.9|483.73|480.93|0
1635820800000|2021-11-02 02:40:00|483.93|481.13|484.31|481.51|484.7|481.9|483.73|480.93|0
1635821100000|2021-11-02 02:45:00|484.5|481.7|484.5|481.7|484.7|481.9|484.12|481.32|0
1635821400000|2021-11-02 02:50:00|484.31|481.51|484.69|481.89|484.7|481.9|484.12|481.32|0
1635821700000|2021-11-02 02:55:00|484.5|481.7|484.41|481.61|484.69|481.89|484.11|481.31|0
1635822000000|2021-11-02 03:00:00|484.5|481.7|483.53|480.73|484.5|481.7|483.53|480.73|0
1635822300000|2021-11-02 03:05:00|483.63|480.83|483.53|480.73|483.73|480.93|483.34|480.54|0
1635822600000|2021-11-02 03:10:00|483.73|480.93|484.69|481.89|485.46|482.66|483.73|480.93|0
1635822900000|2021-11-02 03:15:00|484.88|482.08|485.46|482.66|485.46|482.66|484.3|481.5|0
1635823200000|2021-11-02 03:20:00|485.27|482.47|485.07|482.27|486.04|483.24|485.07|482.27|0
1635823500000|2021-11-02 03:25:00|485.27|482.47|485.07|482.27|485.46|482.66|484.88|482.08|0
1635823800000|2021-11-02 03:30:00|484.88|482.08|484.98|482.18|485.07|482.27|484.49|481.69|0
1635824100000|2021-11-02 03:35:00|484.88|482.08|484.1|481.3|485.07|482.27|484.1|481.3|0
1635824400000|2021-11-02 03:40:00|483.91|481.11|484.3|481.5|484.4|481.6|483.91|481.11|0
1635824700000|2021-11-02 03:45:00|484.4|481.6|484.49|481.69|484.68|481.88|484.3|481.5|0
1635825000000|2021-11-02 03:50:00|484.4|481.6|484.49|481.69|484.68|481.88|484.29|481.49|0
1635825300000|2021-11-02 03:55:00|484.29|481.49|483.71|480.91|484.49|481.69|483.71|480.91|0
1635825600000|2021-11-02 04:00:00|483.91|481.11|483.71|480.91|483.91|481.11|483.52|480.72|0
1635825900000|2021-11-02 04:05:00|483.52|480.72|483.33|480.53|483.71|480.91|483.13|480.33|0
1635826200000|2021-11-02 04:10:00|483.13|480.33|482.94|480.14|483.33|480.53|482.75|479.95|0
1635826500000|2021-11-02 04:15:00|483.13|480.33|483.52|480.72|483.52|480.72|483.13|480.33|0
1635826800000|2021-11-02 04:20:00|483.32|480.52|483.71|480.91|483.9|481.1|483.32|480.52|0
1635827100000|2021-11-02 04:25:00|483.9|481.1|483.51|480.71|484.09|481.29|483.51|480.71|0
1635827400000|2021-11-02 04:30:00|483.32|480.52|483.32|480.52|483.32|480.52|482.93|480.13|0
1635827700000|2021-11-02 04:35:00|483.13|480.33|483.51|480.71|483.7|480.9|483.13|480.33|0
1635828000000|2021-11-02 04:40:00|483.7|480.9|483.51|480.71|483.7|480.9|483.12|480.32|0
1635828300000|2021-11-02 04:45:00|483.32|480.52|483.51|480.71|483.7|480.9|483.32|480.52|0
1635828600000|2021-11-02 04:50:00|483.32|480.52|483.7|480.9|483.89|481.09|483.32|480.52|0
1635828900000|2021-11-02 04:55:00|483.89|481.09|483.89|481.09|484.09|481.29|483.51|480.71|0
1635829200000|2021-11-02 05:00:00|484.09|481.29|484.47|481.67|484.86|482.06|483.7|480.9|0
1635829500000|2021-11-02 05:05:00|484.66|481.86|483.31|480.51|484.66|481.86|483.31|480.51|0
1635829800000|2021-11-02 05:10:00|483.5|480.7|482.92|480.12|483.7|480.9|482.92|480.12|0
1635830100000|2021-11-02 05:15:00|482.73|479.93|483.5|480.7|483.5|480.7|482.73|479.93|0
1635830400000|2021-11-02 05:20:00|483.41|480.61|483.22|480.42|483.69|480.89|482.92|480.12|0
1635830700000|2021-11-02 05:25:00|483.31|480.51|482.92|480.12|483.31|480.51|482.73|479.93|0
1635831000000|2021-11-02 05:30:00|482.83|480.03|482.53|479.73|482.83|480.03|481.96|479.16|0
1635831300000|2021-11-02 05:35:00|482.73|479.93|479.84|477.04|482.73|479.93|479.64|476.84|0
1635831600000|2021-11-02 05:40:00|479.26|476.46|479.64|476.84|479.84|477.04|479.07|476.27|0
1635831900000|2021-11-02 05:45:00|479.45|476.65|479.83|477.03|480.03|477.23|479.45|476.65|0
1635832200000|2021-11-02 05:50:00|479.64|476.84|480.74|477.94|480.74|477.94|478.87|476.07|0
1635832500000|2021-11-02 05:55:00|480.94|478.14|481.51|478.71|481.7|478.9|480.94|478.14|0
1635832800000|2021-11-02 06:00:00|481.7|478.9|483.05|480.25|483.05|480.25|481.51|478.71|0
1635833100000|2021-11-02 06:05:00|483.24|480.44|481.89|479.09|483.43|480.63|481.89|479.09|0
1635833400000|2021-11-02 06:10:00|482.08|479.28|482.47|479.67|482.47|479.67|481.89|479.09|0
1635833700000|2021-11-02 06:15:00|482.27|479.47|481.31|478.51|482.27|479.47|480.93|478.13|0
1635834000000|2021-11-02 06:20:00|481.51|478.71|481.5|478.7|481.89|479.09|480.93|478.13|0
1635834300000|2021-11-02 06:25:00|481.7|478.9|482.27|479.47|482.66|479.86|481.7|478.9|0
1635834600000|2021-11-02 06:30:00|482.18|479.38|481.31|478.51|482.66|479.86|481.12|478.32|0
1635834900000|2021-11-02 06:35:00|481.12|478.32|481.31|478.51|481.31|478.51|480.73|477.93|0
1635835200000|2021-11-02 06:40:00|481.12|478.32|481.12|478.32|481.5|478.7|481.12|478.32|0
1635835500000|2021-11-02 06:45:00|481.22|478.42|480.92|478.12|481.5|478.7|480.73|477.93|0
1635835800000|2021-11-02 06:50:00|480.83|478.03|479.2|476.4|480.92|478.12|479.2|476.4|0
1635836100000|2021-11-02 06:55:00|479.39|476.59|479.77|476.97|479.96|477.16|479.39|476.59|0
1635836400000|2021-11-02 07:00:00|479.96|477.16|480.73|477.93|480.92|478.12|479.58|476.78|0
1635836700000|2021-11-02 07:05:00|480.33|477.74|480.14|477.74|480.53|478.13|479.76|477.36|0
1635837000000|2021-11-02 07:10:00|480.33|477.93|479.37|476.97|480.33|477.93|479.37|476.97|0
1635837300000|2021-11-02 07:15:00|479.47|477.07|477.11|474.71|479.47|477.07|476.56|474.16|0
1635837600000|2021-11-02 07:20:00|477.3|474.9|478.36|475.96|479.42|477.02|477.11|474.71|0
1635837900000|2021-11-02 07:25:00|478.26|475.86|479.03|476.63|479.61|477.21|478.26|475.86|0
1635838200000|2021-11-02 07:30:00|478.84|476.44|478.64|476.24|479.41|477.01|478.64|476.24|0
1635838500000|2021-11-02 07:35:00|478.84|476.44|477.87|475.47|478.94|476.54|477.68|475.28|0
1635838800000|2021-11-02 07:40:00|477.68|475.28|478.64|476.24|478.64|476.24|477.68|475.28|0
1635839100000|2021-11-02 07:45:00|478.83|476.43|477.87|475.47|479.03|476.63|477.87|475.47|0
1635839400000|2021-11-02 07:50:00|478.06|475.66|476.43|474.03|478.06|475.66|476.34|473.94|0
1635839700000|2021-11-02 07:55:00|476.34|473.94|477.29|474.89|477.49|475.09|475.95|473.55|0
1635840000000|2021-11-02 08:00:00|477.1|474.7|478.06|475.66|478.45|476.05|477.1|474.7|0
1635840300000|2021-11-02 08:05:00|478.25|475.85|478.06|475.66|478.25|475.85|476.72|474.32|0
1635840600000|2021-11-02 08:10:00|478.25|475.85|477.87|475.47|478.44|476.04|477.48|475.08|0
1635840900000|2021-11-02 08:15:00|478.06|475.66|478.44|476.04|478.44|476.04|477.77|475.37|0
1635841200000|2021-11-02 08:20:00|478.25|475.85|478.06|475.66|478.44|476.04|477.29|474.89|0
1635841500000|2021-11-02 08:25:00|477.86|475.46|477.29|474.89|477.86|475.46|476.52|474.12|0
1635841800000|2021-11-02 08:30:00|477.67|475.27|476.33|473.93|477.67|475.27|475.94|473.54|0
1635842100000|2021-11-02 08:35:00|476.52|474.12|476.9|474.5|476.9|474.5|476.13|473.73|0
1635842400000|2021-11-02 08:40:00|477.09|474.69|476.9|474.5|477.09|474.69|476.42|474.02|0
1635842700000|2021-11-02 08:45:00|476.71|474.31|477.86|475.46|478.43|476.03|476.51|474.11|0
1635843000000|2021-11-02 08:50:00|477.67|475.27|478.43|476.03|478.62|476.22|477.66|475.26|0
1635843300000|2021-11-02 08:55:00|478.24|475.84|480.16|477.76|480.35|477.95|477.86|475.46|0
1635843600000|2021-11-02 09:00:00|480.07|477.67|480.16|477.76|481.7|479.3|479.97|477.57|0
1635843900000|2021-11-02 09:05:00|479.97|477.57|479.01|476.61|480.16|477.76|478.62|476.22|0
1635844200000|2021-11-02 09:10:00|478.81|476.41|478.81|476.41|479.39|476.99|478.43|476.03|0
1635844500000|2021-11-02 09:15:00|479|476.6|479.2|476.8|479.58|477.18|478.23|475.83|0
1635844800000|2021-11-02 09:20:00|479|476.6|477.27|474.87|479.2|476.8|477.08|474.68|0
1635845100000|2021-11-02 09:25:00|477.47|475.07|478.04|475.64|478.42|476.02|477.46|475.06|0
1635845400000|2021-11-02 09:30:00|478.14|475.74|478.81|476.41|478.81|476.41|477.66|475.26|0
1635845700000|2021-11-02 09:35:00|479|476.6|479.87|477.47|479.96|477.56|478.62|476.22|0
1635846000000|2021-11-02 09:40:00|479.96|477.56|479.57|477.17|480.34|477.94|479.38|476.98|0
1635846300000|2021-11-02 09:45:00|479.38|476.98|479.19|476.79|479.57|477.17|478.8|476.4|0
1635846600000|2021-11-02 09:50:00|479.38|476.98|479.19|476.79|479.77|477.37|479|476.6|0
1635846900000|2021-11-02 09:55:00|479|476.6|478.03|475.63|479.57|477.17|477.84|475.44|0
1635847200000|2021-11-02 10:00:00|477.84|475.44|478.61|476.21|478.8|476.4|477.65|475.25|0
1635847500000|2021-11-02 10:05:00|478.8|476.4|480.34|477.94|480.34|477.94|478.61|476.21|0
1635847800000|2021-11-02 10:10:00|480.44|478.04|479.38|476.98|480.44|478.04|479.38|476.98|0
1635848100000|2021-11-02 10:15:00|479.48|477.08|479.18|476.78|479.57|477.17|478.99|476.59|0
1635848400000|2021-11-02 10:20:00|478.99|476.59|478.41|476.01|479.76|477.36|478.22|475.82|0
1635848700000|2021-11-02 10:25:00|478.22|475.82|478.99|476.59|479.56|477.16|478.03|475.63|0
1635849000000|2021-11-02 10:30:00|478.6|476.2|477.83|475.43|478.79|476.39|477.64|475.24|0
1635849300000|2021-11-02 10:35:00|477.64|475.24|477.83|475.43|478.41|476.01|477.45|475.05|0
1635849600000|2021-11-02 10:40:00|478.02|475.62|477.55|475.15|478.02|475.62|477.06|474.66|0
1635849900000|2021-11-02 10:45:00|477.45|475.05|477.25|474.85|477.64|475.24|476.87|474.47|0
1635850200000|2021-11-02 10:50:00|477.45|475.05|477.06|474.66|477.45|475.05|476.87|474.47|0
1635850500000|2021-11-02 10:55:00|476.87|474.47|476.29|473.89|477.06|474.66|476.29|473.89|0
1635850800000|2021-11-02 11:00:00|476.48|474.08|476.29|473.89|476.48|474.08|475.72|473.32|0
1635851100000|2021-11-02 11:05:00|476.48|474.08|477.25|474.85|477.83|475.43|476.48|474.08|0
1635851400000|2021-11-02 11:10:00|477.06|474.66|476.58|474.18|477.06|474.66|476.29|473.89|0
1635851700000|2021-11-02 11:15:00|476.67|474.27|476.48|474.08|477.54|475.14|476.48|474.08|0
1635852000000|2021-11-02 11:20:00|476.29|473.89|476.29|473.89|476.67|474.27|475.9|473.5|0
1635852300000|2021-11-02 11:25:00|476.48|474.08|476.86|474.46|477.05|474.65|476.48|474.08|0
1635852600000|2021-11-02 11:30:00|476.67|474.27|474.75|472.35|476.86|474.46|474.56|472.16|0
1635852900000|2021-11-02 11:35:00|474.94|472.54|474.75|472.35|475.13|472.73|474.18|471.78|0
1635853200000|2021-11-02 11:40:00|474.56|472.16|474.94|472.54|474.94|472.54|474.56|472.16|0
1635853500000|2021-11-02 11:45:00|474.75|472.35|475.13|472.73|475.51|473.11|474.56|472.16|0
1635853800000|2021-11-02 11:50:00|475.32|472.92|475.51|473.11|475.9|473.5|475.13|472.73|0
1635854100000|2021-11-02 11:55:00|475.7|473.3|475.7|473.3|475.89|473.49|475.51|473.11|0
1635854400000|2021-11-02 12:00:00|475.51|473.11|474.94|472.54|475.51|473.11|474.74|472.34|0
1635854700000|2021-11-02 12:05:00|474.74|472.34|474.93|472.53|475.32|472.92|474.74|472.34|0
1635855000000|2021-11-02 12:10:00|475.13|472.73|473.78|471.38|475.13|472.73|473.59|471.19|0
1635855300000|2021-11-02 12:15:00|473.98|471.58|474.74|472.34|474.93|472.53|473.78|471.38|0
1635855600000|2021-11-02 12:20:00|474.93|472.53|474.55|472.15|474.93|472.53|474.36|471.96|0
1635855900000|2021-11-02 12:25:00|474.74|472.34|474.36|471.96|474.74|472.34|474.16|471.76|0
1635856200000|2021-11-02 12:30:00|474.55|472.15|473.97|471.57|474.55|472.15|473.78|471.38|0
1635856500000|2021-11-02 12:35:00|473.78|471.38|473.59|471.19|473.78|471.38|473.21|470.81|0
1635856800000|2021-11-02 12:40:00|473.69|471.29|473.97|471.57|473.97|471.57|473.59|471.19|0
1635857100000|2021-11-02 12:45:00|474.16|471.76|474.16|471.76|474.35|471.95|473.97|471.57|0
1635857400000|2021-11-02 12:50:00|473.97|471.57|474.16|471.76|474.16|471.76|473.39|470.99|0
1635857700000|2021-11-02 12:55:00|473.97|471.57|474.35|471.95|474.54|472.14|473.2|470.8|0
1635858000000|2021-11-02 13:00:00|474.16|471.76|474.54|472.14|474.54|472.14|473.58|471.18|0
1635858300000|2021-11-02 13:05:00|474.73|472.33|474.92|472.52|474.92|472.52|474.35|471.95|0
1635858600000|2021-11-02 13:10:00|474.73|472.33|475.11|472.71|475.88|473.48|474.73|472.33|0
1635858900000|2021-11-02 13:15:00|474.92|472.52|475.49|473.09|475.49|473.09|474.73|472.33|0
1635859200000|2021-11-02 13:20:00|475.3|472.9|475.3|472.9|475.3|472.9|474.73|472.33|0
1635859500000|2021-11-02 13:25:00|475.11|472.71|475.11|472.71|475.68|473.28|474.72|472.32|0
1635859800000|2021-11-02 13:30:00|475.3|472.9|475.87|473.47|476.06|473.66|472.62|470.22|0
1635860100000|2021-11-02 13:35:00|476.26|473.86|470.52|468.12|476.26|473.86|470.52|468.12|0
1635860400000|2021-11-02 13:40:00|470.71|468.31|471.47|469.07|473.38|470.98|470.14|467.74|0
1635860700000|2021-11-02 13:45:00|471.28|468.88|470.33|467.93|471.47|469.07|469.56|467.16|0
1635861000000|2021-11-02 13:50:00|471.28|468.88|468.42|466.02|471.47|469.07|468.42|466.02|0
1635861300000|2021-11-02 13:55:00|468.23|465.83|468.42|466.02|470.32|467.92|467.28|464.88|0
1635861600000|2021-11-02 14:00:00|467.85|465.45|466.42|464.02|468.89|466.49|466.23|463.83|0
1635861900000|2021-11-02 14:05:00|466.23|463.83|467.56|465.16|469.27|466.87|465.85|463.45|0
1635862200000|2021-11-02 14:10:00|467.37|464.97|470.22|467.82|470.99|468.59|466.8|464.4|0
1635862500000|2021-11-02 14:15:00|470.03|467.63|469.27|466.87|470.22|467.82|467.37|464.97|0
1635862800000|2021-11-02 14:20:00|468.89|466.49|468.13|465.73|469.08|466.68|467.56|465.16|0
1635863100000|2021-11-02 14:25:00|468.03|465.63|467.36|464.96|468.7|466.3|466.79|464.39|0
1635863400000|2021-11-02 14:30:00|467.17|464.77|466.79|464.39|467.93|465.53|466.41|464.01|0
1635863700000|2021-11-02 14:35:00|467.17|464.77|466.03|463.63|468.31|465.91|465.84|463.44|0
1635864000000|2021-11-02 14:40:00|465.84|463.44|467.36|464.96|467.36|464.96|465.65|463.25|0
1635864300000|2021-11-02 14:45:00|466.79|464.39|465.65|463.25|467.74|465.34|465.46|463.06|0
1635864600000|2021-11-02 14:50:00|465.84|463.44|466.41|464.01|466.41|464.01|465.08|462.68|0
1635864900000|2021-11-02 14:55:00|466.6|464.2|464.7|462.3|466.6|464.2|463.56|461.16|0
1635865200000|2021-11-02 15:00:00|464.51|462.11|464.13|461.73|464.51|462.11|462.8|460.4|0
1635865500000|2021-11-02 15:05:00|463.94|461.54|465.83|463.43|466.02|463.62|463.56|461.16|0
1635865800000|2021-11-02 15:10:00|465.64|463.24|465.64|463.24|466.21|463.81|464.88|462.48|0
1635866100000|2021-11-02 15:15:00|465.83|463.43|466.4|464|466.78|464.38|465.83|463.43|0
1635866400000|2021-11-02 15:20:00|466.21|463.81|465.45|463.05|466.97|464.57|465.07|462.67|0
1635866700000|2021-11-02 15:25:00|465.26|462.86|462.8|460.4|465.83|463.43|462.8|460.4|0
1635867000000|2021-11-02 15:30:00|462.99|460.59|463.36|460.96|463.93|461.53|462.8|460.4|0
1635867300000|2021-11-02 15:35:00|463.17|460.77|462.98|460.58|463.74|461.34|462.79|460.39|0
1635867600000|2021-11-02 15:40:00|463.17|460.77|460.62|458.22|463.36|460.96|460.62|458.22|0
1635867900000|2021-11-02 15:45:00|460.52|458.12|462.04|459.64|462.22|459.82|459.77|457.37|0
1635868200000|2021-11-02 15:50:00|461.85|459.45|464.5|462.1|464.88|462.48|461.85|459.45|0
1635868500000|2021-11-02 15:55:00|464.68|462.28|466.01|463.61|466.01|463.61|464.49|462.09|0
1635868800000|2021-11-02 16:00:00|465.82|463.42|466.77|464.37|467.34|464.94|465.44|463.04|0
1635869100000|2021-11-02 16:05:00|466.96|464.56|467.91|465.51|468.48|466.08|466.39|463.99|0
1635869400000|2021-11-02 16:10:00|467.72|465.32|466.01|463.61|468.29|465.89|465.63|463.23|0
1635869700000|2021-11-02 16:15:00|465.82|463.42|464.68|462.28|466.39|463.99|464.49|462.09|0
1635870000000|2021-11-02 16:20:00|464.49|462.09|464.11|461.71|464.49|462.09|463.35|460.95|0
1635870300000|2021-11-02 16:25:00|463.92|461.52|463.73|461.33|464.68|462.28|463.73|461.33|0
1635870600000|2021-11-02 16:30:00|463.54|461.14|463.54|461.14|464.68|462.28|463.35|460.95|0
1635870900000|2021-11-02 16:35:00|463.35|460.95|462.78|460.38|463.54|461.14|462.59|460.19|0
1635871200000|2021-11-02 16:40:00|462.59|460.19|462.78|460.38|463.91|461.51|462.4|460|0
1635871500000|2021-11-02 16:45:00|462.97|460.57|461.45|459.05|462.97|460.57|461.45|459.05|0
1635871800000|2021-11-02 16:50:00|461.26|458.86|461.45|459.05|462.02|459.62|460.7|458.3|0
1635872100000|2021-11-02 16:55:00|461.64|459.24|461.83|459.43|461.83|459.43|461.26|458.86|0
1635872400000|2021-11-02 17:00:00|461.64|459.24|462.02|459.62|462.96|460.56|461.64|459.24|0
1635872700000|2021-11-02 17:05:00|462.21|459.81|462.02|459.62|463.15|460.75|461.26|458.86|0
1635873000000|2021-11-02 17:10:00|461.83|459.43|461.26|458.86|461.83|459.43|460.88|458.48|0
1635873300000|2021-11-02 17:15:00|461.45|459.05|462.2|459.8|462.39|459.99|461.36|458.96|0
1635873600000|2021-11-02 17:20:00|462.01|459.61|461.45|459.05|462.58|460.18|461.26|458.86|0
1635873900000|2021-11-02 17:25:00|461.63|459.23|464.66|462.26|464.66|462.26|461.63|459.23|0
1635874200000|2021-11-02 17:30:00|464.85|462.45|465.8|463.4|465.8|463.4|464.66|462.26|0
1635874500000|2021-11-02 17:35:00|465.61|463.21|464.76|462.36|466.56|464.16|464.47|462.07|0
1635874800000|2021-11-02 17:40:00|464.66|462.26|463.33|460.93|465.04|462.64|463.33|460.93|0
1635875100000|2021-11-02 17:45:00|463.14|460.74|463.9|461.5|464.47|462.07|463.14|460.74|0
1635875400000|2021-11-02 17:50:00|463.71|461.31|464.09|461.69|464.47|462.07|463.14|460.74|0
1635875700000|2021-11-02 17:55:00|463.9|461.5|464.09|461.69|464.66|462.26|463.52|461.12|0
1635876000000|2021-11-02 18:00:00|463.9|461.5|464.27|461.87|465.22|462.82|463.52|461.12|0
1635876300000|2021-11-02 18:05:00|464.46|462.06|466.55|464.15|466.55|464.15|464.46|462.06|0
1635876600000|2021-11-02 18:10:00|466.36|463.96|465.98|463.58|466.74|464.34|465.41|463.01|0
1635876900000|2021-11-02 18:15:00|466.36|463.96|464.65|462.25|467.31|464.91|464.65|462.25|0
1635877200000|2021-11-02 18:20:00|464.84|462.44|465.98|463.58|466.36|463.96|464.65|462.25|0
1635877500000|2021-11-02 18:25:00|465.79|463.39|465.6|463.2|466.74|464.34|464.46|462.06|0
1635877800000|2021-11-02 18:30:00|465.41|463.01|466.35|463.95|466.36|463.96|465.41|463.01|0
1635878100000|2021-11-02 18:35:00|466.16|463.76|464.46|462.06|466.35|463.95|464.27|461.87|0
1635878400000|2021-11-02 18:40:00|464.27|461.87|463.51|461.11|464.27|461.87|463.32|460.92|0
1635878700000|2021-11-02 18:45:00|463.7|461.3|463.13|460.73|463.7|461.3|462.37|459.97|0
1635879000000|2021-11-02 18:50:00|463.32|460.92|463.13|460.73|463.69|461.29|462.56|460.16|0
1635879300000|2021-11-02 18:55:00|462.94|460.54|461.99|459.59|463.5|461.1|461.8|459.4|0
1635879600000|2021-11-02 19:00:00|461.8|459.4|461.99|459.59|462.37|459.97|461.42|459.02|0
1635879900000|2021-11-02 19:05:00|462.18|459.78|461.61|459.21|462.56|460.16|461.42|459.02|0
1635880200000|2021-11-02 19:10:00|461.8|459.4|462.74|460.34|463.12|460.72|461.61|459.21|0
1635880500000|2021-11-02 19:15:00|462.55|460.15|463.5|461.1|463.69|461.29|462.36|459.96|0
1635880800000|2021-11-02 19:20:00|463.69|461.29|464.07|461.67|464.45|462.05|463.5|461.1|0
1635881100000|2021-11-02 19:25:00|464.26|461.86|462.74|460.34|464.82|462.42|462.74|460.34|0
1635881400000|2021-11-02 19:30:00|462.55|460.15|464.06|461.66|465.01|462.61|462.36|459.96|0
1635881700000|2021-11-02 19:35:00|463.87|461.47|464.44|462.04|464.44|462.04|463.3|460.9|0
1635882000000|2021-11-02 19:40:00|464.25|461.85|462.36|459.96|464.44|462.04|462.36|459.96|0
1635882300000|2021-11-02 19:45:00|462.55|460.15|461.79|459.39|462.92|460.52|460.84|458.44|0
1635882600000|2021-11-02 19:50:00|462.17|459.77|464.35|461.95|465.58|463.18|462.17|459.77|0
1635882900000|2021-11-02 19:55:00|464.44|462.04|462.35|459.95|465.77|463.37|461.97|459.57|0
1635883200000|2021-11-02 20:00:00|462.54|460.14|464.62|462.22|464.63|462.23|462.16|459.76|0
1635883500000|2021-11-02 20:05:00|464.44|462.04|464.24|461.84|464.81|462.41|464.24|461.84|0
1635883800000|2021-11-02 20:10:00|464.43|462.03|463.86|461.46|464.43|462.03|463.3|460.9|0
1635884100000|2021-11-02 20:15:00|463.69|460.89|464.06|461.26|464.25|461.45|463.68|460.88|0
1635884400000|2021-11-02 20:20:00|463.68|460.88|464.06|461.26|464.06|461.26|463.68|460.88|0
1635884700000|2021-11-02 20:25:00|463.87|461.07|463.87|461.07|464.06|461.26|463.87|461.07|0
1635885000000|2021-11-02 20:30:00|463.68|460.88|463.68|460.88|463.87|461.07|463.68|460.88|0
1635885300000|2021-11-02 20:35:00|463.87|461.07|463.68|460.88|463.87|461.07|463.49|460.69|0
1635885600000|2021-11-02 20:40:00|463.87|461.07|463.49|460.69|463.87|461.07|463.49|460.69|0
1635885900000|2021-11-02 20:45:00|463.4|460.6|463.87|461.07|463.87|461.07|462.92|460.12|0
1635886200000|2021-11-02 20:50:00|463.68|460.88|463.87|461.07|463.87|461.07|463.68|460.88|0
1635886500000|2021-11-02 20:55:00|463.86|461.06|463.77|460.97|463.96|461.16|463.49|460.69|0
1635886800000|2021-11-02 21:00:00|463.65|460.85|463.65|460.85|463.77|460.97|463.65|460.85|0
1635887100000|2021-11-02 21:05:00|463.68|460.88|463.71|460.91|463.71|460.91|463.51|460.71|0
1635887400000|2021-11-02 21:10:00|463.68|460.88|463.71|460.91|463.73|460.93|463.68|460.88|0
1635887700000|2021-11-02 21:15:00|463.68|460.88|463.65|460.85|463.68|460.88|463.65|460.85|0
1635888000000|2021-11-02 21:20:00|463.62|460.82|463.65|460.85|463.68|460.88|463.56|460.76|0
1635888300000|2021-11-02 21:25:00|463.71|460.91|463.71|460.91|463.71|460.91|463.56|460.76|0
1635888600000|2021-11-02 21:30:00|463.64|460.84|463.56|460.76|463.64|460.84|463.34|460.54|0
1635888900000|2021-11-02 21:35:00|463.59|460.79|463.7|460.9|463.73|460.93|463.56|460.76|0
1635889200000|2021-11-02 21:40:00|463.73|460.93|463.87|461.07|463.89|461.09|463.73|460.93|0
1635889500000|2021-11-02 21:45:00|463.89|461.09|464|461.2|464.09|461.29|463.89|461.09|0
1635889800000|2021-11-02 21:50:00|463.97|461.17|463.78|460.98|464.06|461.26|463.75|460.95|0
1635890100000|2021-11-02 21:55:00|463.81|461.01|463.97|461.17|464.06|461.26|463.81|461.01|0
1635890400000|2021-11-02 22:00:00|463.76|460.96|464.61|461.81|464.8|462|463.76|460.96|0
1635890700000|2021-11-02 22:05:00|464.42|461.62|465.17|462.37|465.36|462.56|464.42|461.62|0
1635891000000|2021-11-02 22:10:00|464.98|462.18|464.79|461.99|464.98|462.18|464.41|461.61|0
1635891300000|2021-11-02 22:15:00|464.98|462.18|464.98|462.18|464.98|462.18|464.79|461.99|0
1635891600000|2021-11-02 22:20:00|464.89|462.09|464.79|461.99|465.17|462.37|464.79|461.99|0
1635891900000|2021-11-02 22:25:00|464.98|462.18|464.98|462.18|465.17|462.37|464.98|462.18|0
1635892200000|2021-11-02 22:30:00|465.08|462.28|464.98|462.18|465.17|462.37|464.79|461.99|0
1635892500000|2021-11-02 22:35:00|464.89|462.09|464.6|461.8|464.98|462.18|464.6|461.8|0
1635892800000|2021-11-02 22:40:00|464.41|461.61|464.22|461.42|464.79|461.99|464.22|461.42|0
1635893100000|2021-11-02 22:45:00|464.03|461.23|464.03|461.23|464.03|461.23|463.84|461.04|0
1635893400000|2021-11-02 22:50:00|464.22|461.42|465.16|462.36|465.54|462.74|464.22|461.42|0
1635893700000|2021-11-02 22:55:00|465.35|462.55|465.54|462.74|465.54|462.74|465.16|462.36|0
1635894000000|2021-11-02 23:00:00|465.35|462.55|464.78|461.98|465.35|462.55|464.78|461.98|0
1635894300000|2021-11-02 23:05:00|464.97|462.17|465.16|462.36|465.16|462.36|464.59|461.79|0
1635894600000|2021-11-02 23:10:00|465.26|462.46|465.35|462.55|465.54|462.74|464.97|462.17|0
1635894900000|2021-11-02 23:15:00|465.45|462.65|465.45|462.65|465.45|462.65|465.16|462.36|0
1635895200000|2021-11-02 23:20:00|465.35|462.55|465.54|462.74|465.73|462.93|465.35|462.55|0
1635895500000|2021-11-02 23:25:00|465.73|462.93|464.78|461.98|465.73|462.93|464.59|461.79|0
1635895800000|2021-11-02 23:30:00|464.97|462.17|464.96|462.16|465.15|462.35|464.78|461.98|0
1635896100000|2021-11-02 23:35:00|464.77|461.97|464.96|462.16|465.15|462.35|464.77|461.97|0
1635896400000|2021-11-02 23:40:00|465.15|462.35|465.34|462.54|465.72|462.92|465.15|462.35|0
1635896700000|2021-11-02 23:45:00|465.15|462.35|465.34|462.54|465.53|462.73|465.15|462.35|0
1635897000000|2021-11-02 23:50:00|465.53|462.73|465.53|462.73|465.72|462.92|465.34|462.54|0
1635897300000|2021-11-02 23:55:00|465.72|462.92|465.53|462.73|465.91|463.11|465.53|462.73|0
1635897600000|2021-11-03 00:00:00|465.72|462.92|466.1|463.3|466.29|463.49|465.53|462.73|0
1635897900000|2021-11-03 00:05:00|465.91|463.11|466.66|463.86|466.67|463.87|465.72|462.92|0
1635898200000|2021-11-03 00:10:00|466.57|463.77|466.09|463.29|466.66|463.86|465.9|463.1|0
1635898500000|2021-11-03 00:15:00|465.9|463.1|465.33|462.53|466.47|463.67|465.33|462.53|0
1635898800000|2021-11-03 00:20:00|465.52|462.72|465.14|462.34|465.52|462.72|464.57|461.77|0
1635899100000|2021-11-03 00:25:00|465.33|462.53|465.14|462.34|465.52|462.72|464.86|462.06|0
1635899400000|2021-11-03 00:30:00|465.33|462.53|465.33|462.53|465.52|462.72|464.95|462.15|0
1635899700000|2021-11-03 00:35:00|465.14|462.34|464.95|462.15|465.33|462.53|464.95|462.15|0
1635900000000|2021-11-03 00:40:00|465.05|462.25|465.14|462.34|465.33|462.53|464.95|462.15|0
1635900300000|2021-11-03 00:45:00|465.24|462.44|465.14|462.34|465.52|462.72|465.14|462.34|0
1635900600000|2021-11-03 00:50:00|464.95|462.15|464.76|461.96|464.95|462.15|464.48|461.68|0
1635900900000|2021-11-03 00:55:00|464.66|461.86|464.56|461.76|464.75|461.95|464.38|461.58|0
1635901200000|2021-11-03 01:00:00|464.85|462.05|464.09|461.29|464.94|462.14|463.62|460.82|0
1635901500000|2021-11-03 01:05:00|463.99|461.19|464.56|461.76|464.56|461.76|463.99|461.19|0
1635901800000|2021-11-03 01:10:00|464.37|461.57|463.61|460.81|464.37|461.57|463.61|460.81|0
1635902100000|2021-11-03 01:15:00|463.8|461|463.42|460.62|463.99|461.19|463.23|460.43|0
1635902400000|2021-11-03 01:20:00|463.61|460.81|463.23|460.43|463.8|461|463.04|460.24|0
1635902700000|2021-11-03 01:25:00|463.14|460.34|463.23|460.43|463.42|460.62|462.85|460.05|0
1635903000000|2021-11-03 01:30:00|463.04|460.24|463.04|460.24|463.42|460.62|462.85|460.05|0
1635903300000|2021-11-03 01:35:00|462.85|460.05|461.71|458.91|462.85|460.05|461.34|458.54|0
1635903600000|2021-11-03 01:40:00|461.9|459.1|462.28|459.48|462.28|459.48|461.53|458.73|0
1635903900000|2021-11-03 01:45:00|462.47|459.67|463.6|460.8|463.6|460.8|462.28|459.48|0
1635904200000|2021-11-03 01:50:00|463.42|460.62|463.22|460.42|463.6|460.8|462.85|460.05|0
1635904500000|2021-11-03 01:55:00|463.04|460.24|463.79|460.99|463.98|461.18|463.04|460.24|0
1635904800000|2021-11-03 02:00:00|463.98|461.18|464.36|461.56|464.55|461.75|463.7|460.9|0
1635905100000|2021-11-03 02:05:00|464.46|461.66|464.65|461.85|464.65|461.85|464.17|461.37|0
1635905400000|2021-11-03 02:10:00|464.74|461.94|464.55|461.75|464.93|462.13|464.36|461.56|0
1635905700000|2021-11-03 02:15:00|464.65|461.85|464.55|461.75|464.74|461.94|464.17|461.37|0
1635906000000|2021-11-03 02:20:00|464.36|461.56|463.79|460.99|464.36|461.56|463.79|460.99|0
1635906300000|2021-11-03 02:25:00|463.98|461.18|463.97|461.17|464.16|461.36|463.78|460.98|0
1635906600000|2021-11-03 02:30:00|464.07|461.27|464.54|461.74|464.54|461.74|463.78|460.98|0
1635906900000|2021-11-03 02:35:00|464.73|461.93|464.92|462.12|465.3|462.5|464.73|461.93|0
1635907200000|2021-11-03 02:40:00|464.73|461.93|465.11|462.31|465.3|462.5|464.73|461.93|0
1635907500000|2021-11-03 02:45:00|464.92|462.12|464.73|461.93|465.11|462.31|464.64|461.84|0
1635907800000|2021-11-03 02:50:00|464.54|461.74|464.73|461.93|464.73|461.93|464.54|461.74|0
1635908100000|2021-11-03 02:55:00|464.54|461.74|465.29|462.49|465.48|462.68|464.54|461.74|0
1635908400000|2021-11-03 03:00:00|465.48|462.68|465.1|462.3|465.48|462.68|464.91|462.11|0
1635908700000|2021-11-03 03:05:00|465.29|462.49|465.1|462.3|465.48|462.68|464.72|461.92|0
1635909000000|2021-11-03 03:10:00|465.29|462.49|465.29|462.49|465.29|462.49|465.1|462.3|0
1635909300000|2021-11-03 03:15:00|465.1|462.3|465.29|462.49|465.39|462.59|464.91|462.11|0
1635909600000|2021-11-03 03:20:00|465.2|462.4|465.48|462.68|465.48|462.68|465.1|462.3|0
1635909900000|2021-11-03 03:25:00|465.29|462.49|465.39|462.59|465.67|462.87|465.29|462.49|0
1635910200000|2021-11-03 03:30:00|465.48|462.68|465.67|462.87|465.67|462.87|465.48|462.68|0
1635910500000|2021-11-03 03:35:00|465.86|463.06|465.85|463.05|466.24|463.44|465.85|463.05|0
1635910800000|2021-11-03 03:40:00|465.76|462.96|465.66|462.86|465.76|462.96|465.47|462.67|0
1635911100000|2021-11-03 03:45:00|465.47|462.67|466.23|463.43|466.42|463.62|465.47|462.67|0
1635911400000|2021-11-03 03:50:00|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1635911700000|2021-11-03 03:55:00|466.23|463.43|466.23|463.43|466.42|463.62|466.04|463.24|0
1635912000000|2021-11-03 04:00:00|466.14|463.34|465.85|463.05|466.23|463.43|465.85|463.05|0
1635912300000|2021-11-03 04:05:00|465.66|462.86|465.66|462.86|465.66|462.86|465.66|462.86|0
1635912600000|2021-11-03 04:10:00|465.76|462.96|465.85|463.05|465.85|463.05|465.66|462.86|0
1635912900000|2021-11-03 04:15:00|465.66|462.86|466.03|463.23|466.04|463.24|465.66|462.86|0
1635913200000|2021-11-03 04:20:00|465.94|463.14|465.84|463.04|465.94|463.14|465.84|463.04|0
1635913500000|2021-11-03 04:25:00|466.03|463.23|466.22|463.42|466.41|463.61|465.84|463.04|0
1635913800000|2021-11-03 04:30:00|466.41|463.61|466.03|463.23|466.41|463.61|466.03|463.23|0
1635914100000|2021-11-03 04:35:00|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1635914400000|2021-11-03 04:40:00|466.13|463.33|466.22|463.42|466.22|463.42|466.03|463.23|0
1635914700000|2021-11-03 04:45:00|466.03|463.23|465.84|463.04|466.03|463.23|465.65|462.85|0
1635915000000|2021-11-03 04:50:00|465.75|462.95|465.94|463.14|466.22|463.42|465.65|462.85|0
1635915300000|2021-11-03 04:55:00|465.84|463.04|465.84|463.04|466.03|463.23|465.84|463.04|0
1635915600000|2021-11-03 05:00:00|465.65|462.85|465.64|462.84|465.84|463.04|465.45|462.65|0
1635915900000|2021-11-03 05:05:00|465.74|462.94|466.97|464.17|466.97|464.17|465.74|462.94|0
1635916200000|2021-11-03 05:10:00|467.07|464.27|466.88|464.08|467.16|464.36|466.78|463.98|0
1635916500000|2021-11-03 05:15:00|466.78|463.98|466.97|464.17|467.16|464.36|466.59|463.79|0
1635916800000|2021-11-03 05:20:00|466.88|464.08|466.97|464.17|466.97|464.17|466.59|463.79|0
1635917100000|2021-11-03 05:25:00|466.78|463.98|466.59|463.79|466.97|464.17|466.4|463.6|0
1635917400000|2021-11-03 05:30:00|466.4|463.6|466.78|463.98|466.97|464.17|466.4|463.6|0
1635917700000|2021-11-03 05:35:00|466.59|463.79|466.78|463.98|466.78|463.98|466.59|463.79|0
1635918000000|2021-11-03 05:40:00|466.59|463.79|466.77|463.97|466.97|464.17|466.59|463.79|0
1635918300000|2021-11-03 05:45:00|466.87|464.07|466.96|464.16|467.15|464.35|466.87|464.07|0
1635918600000|2021-11-03 05:50:00|466.87|464.07|466.96|464.16|467.15|464.35|466.87|464.07|0
1635918900000|2021-11-03 05:55:00|466.87|464.07|466.77|463.97|467.15|464.35|466.77|463.97|0
1635919200000|2021-11-03 06:00:00|466.58|463.78|466.77|463.97|466.96|464.16|466.58|463.78|0
1635919500000|2021-11-03 06:05:00|466.58|463.78|467.34|464.54|467.34|464.54|466.58|463.78|0
1635919800000|2021-11-03 06:10:00|467.15|464.35|466.39|463.59|467.34|464.54|466.39|463.59|0
1635920100000|2021-11-03 06:15:00|466.2|463.4|465.63|462.83|466.2|463.4|465.44|462.64|0
1635920400000|2021-11-03 06:20:00|465.82|463.02|465.06|462.26|465.82|463.02|465.06|462.26|0
1635920700000|2021-11-03 06:25:00|464.87|462.07|465.05|462.25|465.24|462.44|464.68|461.88|0
1635921000000|2021-11-03 06:30:00|465.24|462.44|465.81|463.01|465.81|463.01|465.24|462.44|0
1635921300000|2021-11-03 06:35:00|465.91|463.11|465.81|463.01|466|463.2|465.62|462.82|0
1635921600000|2021-11-03 06:40:00|465.62|462.82|465.91|463.11|466|463.2|465.62|462.82|0
1635921900000|2021-11-03 06:45:00|466|463.2|466.76|463.96|467.14|464.34|466|463.2|0
1635922200000|2021-11-03 06:50:00|466.57|463.77|466.75|463.95|467.89|465.09|466.57|463.77|0
1635922500000|2021-11-03 06:55:00|466.94|464.14|466.75|463.95|466.94|464.14|466.56|463.76|0
1635922800000|2021-11-03 07:00:00|466.85|464.05|466.37|463.57|467.13|464.33|465.99|463.19|0
1635923100000|2021-11-03 07:05:00|466.17|463.77|466.74|464.34|466.93|464.53|466.17|463.77|0
1635923400000|2021-11-03 07:10:00|466.55|464.15|466.93|464.53|466.93|464.53|466.55|464.15|0
1635923700000|2021-11-03 07:15:00|467.03|464.63|466.55|464.15|467.12|464.72|466.55|464.15|0
1635924000000|2021-11-03 07:20:00|466.36|463.96|465.79|463.39|466.55|464.15|465.79|463.39|0
1635924300000|2021-11-03 07:25:00|465.6|463.2|465.03|462.63|466.35|463.95|465.03|462.63|0
1635924600000|2021-11-03 07:30:00|464.84|462.44|465.41|463.01|465.6|463.2|464.84|462.44|0
1635924900000|2021-11-03 07:35:00|465.51|463.11|466.24|463.84|466.24|463.84|465.03|462.63|0
1635925200000|2021-11-03 07:40:00|466.05|463.65|466.62|464.22|466.62|464.22|466.05|463.65|0
1635925500000|2021-11-03 07:45:00|466.43|464.03|466.43|464.03|466.62|464.22|466.24|463.84|0
1635925800000|2021-11-03 07:50:00|466.24|463.84|465.86|463.46|466.24|463.84|465.86|463.46|0
1635926100000|2021-11-03 07:55:00|465.67|463.27|465.66|463.26|466.04|463.64|465.1|462.7|0
1635926400000|2021-11-03 08:00:00|465.85|463.45|464.34|461.94|466.23|463.83|463.87|461.47|0
1635926700000|2021-11-03 08:05:00|464.15|461.75|463.58|461.18|465.09|462.69|463.01|460.61|0
1635927000000|2021-11-03 08:10:00|463.39|460.99|463.95|461.55|464.33|461.93|463.39|460.99|0
1635927300000|2021-11-03 08:15:00|463.77|461.37|463.39|460.99|464.33|461.93|463.2|460.8|0
1635927600000|2021-11-03 08:20:00|463.2|460.8|463.01|460.61|463.2|460.8|462.82|460.42|0
1635927900000|2021-11-03 08:25:00|463.2|460.8|463.01|460.61|463.2|460.8|462.82|460.42|0
1635928200000|2021-11-03 08:30:00|463.19|460.79|463.76|461.36|463.95|461.55|463|460.6|0
1635928500000|2021-11-03 08:35:00|463.95|461.55|463.95|461.55|464.33|461.93|463.57|461.17|0
1635928800000|2021-11-03 08:40:00|463.76|461.36|463.76|461.36|464.14|461.74|463.57|461.17|0
1635929100000|2021-11-03 08:45:00|463.95|461.55|464.33|461.93|464.33|461.93|463.57|461.17|0
1635929400000|2021-11-03 08:50:00|464.14|461.74|464.7|462.3|464.89|462.49|463.76|461.36|0
1635929700000|2021-11-03 08:55:00|464.89|462.49|463.75|461.35|464.89|462.49|463.57|461.17|0
1635930000000|2021-11-03 09:00:00|463.94|461.54|463.37|460.97|463.94|461.54|463.37|460.97|0
1635930300000|2021-11-03 09:05:00|463.56|461.16|462.81|460.41|463.56|461.16|462.81|460.41|0
1635930600000|2021-11-03 09:10:00|462.62|460.22|462.43|460.03|462.81|460.41|462.24|459.84|0
1635930900000|2021-11-03 09:15:00|462.24|459.84|462.8|460.4|462.99|460.59|462.05|459.65|0
1635931200000|2021-11-03 09:20:00|462.61|460.21|462.99|460.59|463.18|460.78|462.61|460.21|0
1635931500000|2021-11-03 09:25:00|463.18|460.78|463.56|461.16|463.75|461.35|463.18|460.78|0
1635931800000|2021-11-03 09:30:00|463.37|460.97|463.37|460.97|463.56|461.16|463.18|460.78|0
1635932100000|2021-11-03 09:35:00|463.56|461.16|463.18|460.78|463.75|461.35|463.18|460.78|0
1635932400000|2021-11-03 09:40:00|462.99|460.59|464.31|461.91|464.5|462.1|462.99|460.59|0
1635932700000|2021-11-03 09:45:00|464.5|462.1|463.93|461.53|464.5|462.1|463.74|461.34|0
1635933000000|2021-11-03 09:50:00|463.74|461.34|464.12|461.72|464.31|461.91|463.74|461.34|0
1635933300000|2021-11-03 09:55:00|464.31|461.91|463.55|461.15|464.31|461.91|463.55|461.15|0
1635933600000|2021-11-03 10:00:00|463.74|461.34|463.17|460.77|463.74|461.34|462.98|460.58|0
1635933900000|2021-11-03 10:05:00|463.36|460.96|464.31|461.91|464.69|462.29|463.17|460.77|0
1635934200000|2021-11-03 10:10:00|464.12|461.72|464.68|462.28|464.68|462.28|464.12|461.72|0
1635934500000|2021-11-03 10:15:00|464.78|462.38|464.87|462.47|464.87|462.47|464.11|461.71|0
1635934800000|2021-11-03 10:20:00|465.06|462.66|465.44|463.04|465.44|463.04|465.06|462.66|0
1635935100000|2021-11-03 10:25:00|465.25|462.85|464.68|462.28|465.44|463.04|464.68|462.28|0
1635935400000|2021-11-03 10:30:00|464.49|462.09|465.06|462.66|465.44|463.04|464.49|462.09|0
1635935700000|2021-11-03 10:35:00|465.25|462.85|465.25|462.85|465.25|462.85|465.06|462.66|0
1635936000000|2021-11-03 10:40:00|465.06|462.66|465.43|463.03|465.62|463.22|465.06|462.66|0
1635936300000|2021-11-03 10:45:00|465.53|463.13|465.81|463.41|465.81|463.41|465.24|462.84|0
1635936600000|2021-11-03 10:50:00|465.62|463.22|465.81|463.41|466.38|463.98|465.43|463.03|0
1635936900000|2021-11-03 10:55:00|465.72|463.32|464.86|462.46|465.81|463.41|464.86|462.46|0
1635937200000|2021-11-03 11:00:00|465.05|462.65|465.62|463.22|465.81|463.41|464.86|462.46|0
1635937500000|2021-11-03 11:05:00|465.81|463.41|466.19|463.79|466.19|463.79|465.81|463.41|0
1635937800000|2021-11-03 11:10:00|466|463.6|465.62|463.22|466.19|463.79|465.43|463.03|0
1635938100000|2021-11-03 11:15:00|465.81|463.41|466|463.6|466|463.6|465.62|463.22|0
1635938400000|2021-11-03 11:20:00|465.81|463.41|465.43|463.03|466|463.6|465.43|463.03|0
1635938700000|2021-11-03 11:25:00|465.61|463.21|464.86|462.46|465.61|463.21|464.86|462.46|0
1635939000000|2021-11-03 11:30:00|464.67|462.27|464.66|462.26|464.85|462.45|464.29|461.89|0
1635939300000|2021-11-03 11:35:00|464.85|462.45|464.47|462.07|464.85|462.45|464.47|462.07|0
1635939600000|2021-11-03 11:40:00|464.28|461.88|464.28|461.88|464.28|461.88|464.09|461.69|0
1635939900000|2021-11-03 11:45:00|464.09|461.69|464.85|462.45|465.42|463.02|464.09|461.69|0
1635940200000|2021-11-03 11:50:00|464.66|462.26|464.47|462.07|464.85|462.45|463.9|461.5|0
1635940500000|2021-11-03 11:55:00|464.66|462.26|464.66|462.26|464.85|462.45|464.28|461.88|0
1635940800000|2021-11-03 12:00:00|464.85|462.45|464.85|462.45|464.85|462.45|464.47|462.07|0
1635941100000|2021-11-03 12:05:00|465.04|462.64|464.85|462.45|465.04|462.64|464.85|462.45|0
1635941400000|2021-11-03 12:10:00|465.03|462.63|465.03|462.63|465.03|462.63|464.66|462.26|0
1635941700000|2021-11-03 12:15:00|465.22|462.82|465.03|462.63|465.41|463.01|464.84|462.44|0
1635942000000|2021-11-03 12:20:00|465.13|462.73|465.6|463.2|465.79|463.39|465.03|462.63|0
1635942300000|2021-11-03 12:25:00|465.79|463.39|465.98|463.58|466.55|464.15|465.79|463.39|0
1635942600000|2021-11-03 12:30:00|466.17|463.77|467.5|465.1|467.5|465.1|465.98|463.58|0
1635942900000|2021-11-03 12:35:00|467.69|465.29|466.74|464.34|467.69|465.29|466.74|464.34|0
1635943200000|2021-11-03 12:40:00|466.93|464.53|467.11|464.71|467.3|464.9|466.74|464.34|0
1635943500000|2021-11-03 12:45:00|466.92|464.52|466.73|464.33|467.11|464.71|466.54|464.14|0
1635943800000|2021-11-03 12:50:00|466.92|464.52|467.3|464.9|467.49|465.09|466.73|464.33|0
1635944100000|2021-11-03 12:55:00|467.11|464.71|467.3|464.9|467.3|464.9|466.92|464.52|0
1635944400000|2021-11-03 13:00:00|467.49|465.09|467.87|465.47|468.82|466.42|467.3|464.9|0
1635944700000|2021-11-03 13:05:00|467.68|465.28|466.54|464.14|467.68|465.28|466.54|464.14|0
1635945000000|2021-11-03 13:10:00|466.73|464.33|466.73|464.33|466.92|464.52|466.54|464.14|0
1635945300000|2021-11-03 13:15:00|466.92|464.52|466.92|464.52|467.3|464.9|466.73|464.33|0
1635945600000|2021-11-03 13:20:00|467.11|464.71|466.91|464.51|467.3|464.9|466.91|464.51|0
1635945900000|2021-11-03 13:25:00|466.72|464.32|466.72|464.32|466.91|464.51|466.16|463.76|0
1635946200000|2021-11-03 13:30:00|466.53|464.13|465.2|462.8|467.67|465.27|465.2|462.8|0
1635946500000|2021-11-03 13:35:00|464.82|462.42|466.91|464.51|470.34|467.94|464.82|462.42|0
1635946800000|2021-11-03 13:40:00|467.1|464.7|467.29|464.89|468.43|466.03|466.53|464.13|0
1635947100000|2021-11-03 13:45:00|466.91|464.51|466.72|464.32|468.05|465.65|466.15|463.75|0
1635947400000|2021-11-03 13:50:00|466.53|464.13|466.34|463.94|467.86|465.46|466.34|463.94|0
1635947700000|2021-11-03 13:55:00|466.53|464.13|466.15|463.75|466.91|464.51|465.01|462.61|0
1635948000000|2021-11-03 14:00:00|465.2|462.8|469.57|467.17|469.57|467.17|465.01|462.61|0
1635948300000|2021-11-03 14:05:00|469.38|466.98|468.25|465.85|470.33|467.93|467.86|465.46|0
1635948600000|2021-11-03 14:10:00|468.06|465.66|467.1|464.7|469.01|466.61|466.53|464.13|0
1635948900000|2021-11-03 14:15:00|467.29|464.89|467.86|465.46|468.82|466.42|466.91|464.51|0
1635949200000|2021-11-03 14:20:00|467.67|465.27|467.1|464.7|468.62|466.22|466.53|464.13|0
1635949500000|2021-11-03 14:25:00|466.91|464.51|466.53|464.13|467.48|465.08|466.34|463.94|0
1635949800000|2021-11-03 14:30:00|466.72|464.32|466.53|464.13|466.72|464.32|465.77|463.37|0
1635950100000|2021-11-03 14:35:00|466.34|463.94|465.95|463.55|467.86|465.46|465.95|463.55|0
1635950400000|2021-11-03 14:40:00|466.14|463.74|465.57|463.17|466.52|464.12|465.19|462.79|0
1635950700000|2021-11-03 14:45:00|465.38|462.98|465|462.6|466.14|463.74|464.24|461.84|0
1635951000000|2021-11-03 14:50:00|464.62|462.22|464.43|462.03|465.57|463.17|464.43|462.03|0
1635951300000|2021-11-03 14:55:00|464.62|462.22|465|462.6|465.38|462.98|464.43|462.03|0
1635951600000|2021-11-03 15:00:00|465.19|462.79|465.76|463.36|465.95|463.55|464.62|462.22|0
1635951900000|2021-11-03 15:05:00|465.95|463.55|466.71|464.31|467.09|464.69|465.76|463.36|0
1635952200000|2021-11-03 15:10:00|466.9|464.5|466.71|464.31|467.66|465.26|466.33|463.93|0
1635952500000|2021-11-03 15:15:00|466.62|464.22|466.9|464.5|467.09|464.69|465.95|463.55|0
1635952800000|2021-11-03 15:20:00|466.71|464.31|466.7|464.3|466.9|464.5|465.18|462.78|0
1635953100000|2021-11-03 15:25:00|466.89|464.49|466.89|464.49|467.09|464.69|466.13|463.73|0
1635953400000|2021-11-03 15:30:00|466.7|464.3|467.27|464.87|467.85|465.45|466.13|463.73|0
1635953700000|2021-11-03 15:35:00|467.46|465.06|467.65|465.25|468.03|465.63|467.08|464.68|0
1635954000000|2021-11-03 15:40:00|467.84|465.44|466.7|464.3|468.03|465.63|466.7|464.3|0
1635954300000|2021-11-03 15:45:00|466.89|464.49|467.08|464.68|467.46|465.06|466.13|463.73|0
1635954600000|2021-11-03 15:50:00|467.27|464.87|466.32|463.92|467.27|464.87|466.13|463.73|0
1635954900000|2021-11-03 15:55:00|466.13|463.73|465.17|462.77|466.32|463.92|464.61|462.21|0
1635955200000|2021-11-03 16:00:00|465.36|462.96|465.74|463.34|465.74|463.34|465.17|462.77|0
1635955500000|2021-11-03 16:05:00|465.55|463.15|465.17|462.77|465.55|463.15|464.41|462.01|0
1635955800000|2021-11-03 16:10:00|464.98|462.58|464.98|462.58|465.93|463.53|464.79|462.39|0
1635956100000|2021-11-03 16:15:00|464.79|462.39|465.55|463.15|465.93|463.53|464.79|462.39|0
1635956400000|2021-11-03 16:20:00|465.36|462.96|466.31|463.91|466.88|464.48|465.36|462.96|0
1635956700000|2021-11-03 16:25:00|466.12|463.72|465.55|463.15|466.5|464.1|465.36|462.96|0
1635957000000|2021-11-03 16:30:00|465.74|463.34|465.55|463.15|466.12|463.72|465.36|462.96|0
1635957300000|2021-11-03 16:35:00|465.36|462.96|464.98|462.58|465.74|463.34|464.98|462.58|0
1635957600000|2021-11-03 16:40:00|465.17|462.77|465.54|463.14|465.73|463.33|464.6|462.2|0
1635957900000|2021-11-03 16:45:00|465.73|463.33|466.11|463.71|466.3|463.9|465.54|463.14|0
1635958200000|2021-11-03 16:50:00|466.3|463.9|466.68|464.28|466.87|464.47|466.11|463.71|0
1635958500000|2021-11-03 16:55:00|466.49|464.09|466.11|463.71|466.87|464.47|466.11|463.71|0
1635958800000|2021-11-03 17:00:00|466.3|463.9|467.25|464.85|467.25|464.85|466.3|463.9|0
1635959100000|2021-11-03 17:05:00|467.06|464.66|467.06|464.66|467.44|465.04|466.87|464.47|0
1635959400000|2021-11-03 17:10:00|466.87|464.47|466.12|463.72|467.44|465.04|465.93|463.53|0
1635959700000|2021-11-03 17:15:00|465.93|463.53|466.5|464.1|467.26|464.86|465.93|463.53|0
1635960000000|2021-11-03 17:20:00|466.69|464.29|466.31|463.91|466.69|464.29|465.93|463.53|0
1635960300000|2021-11-03 17:25:00|466.21|463.81|465.73|463.33|466.31|463.91|465.73|463.33|0
1635960600000|2021-11-03 17:30:00|465.92|463.52|464.97|462.57|465.92|463.52|464.97|462.57|0
1635960900000|2021-11-03 17:35:00|465.16|462.76|465.16|462.76|465.73|463.33|464.97|462.57|0
1635961200000|2021-11-03 17:40:00|464.97|462.57|465.16|462.76|465.35|462.95|464.78|462.38|0
1635961500000|2021-11-03 17:45:00|465.35|462.95|466.68|464.28|468.21|465.81|465.35|462.95|0
1635961800000|2021-11-03 17:50:00|466.87|464.47|466.87|464.47|467.44|465.04|466.68|464.28|0
1635962100000|2021-11-03 17:55:00|467.06|464.66|467.06|464.66|467.35|464.95|466.11|463.71|0
1635962400000|2021-11-03 18:00:00|466.78|464.38|456.63|454.23|467.92|465.52|454.93|452.53|0
1635962700000|2021-11-03 18:05:00|456.25|453.85|458.14|455.74|460.41|458.01|455.12|452.72|0
1635963000000|2021-11-03 18:10:00|458.51|456.11|461.54|459.14|462.4|460|458.51|456.11|0
1635963300000|2021-11-03 18:15:00|461.16|458.76|457.94|455.54|462.68|460.28|457.76|455.36|0
1635963600000|2021-11-03 18:20:00|457.76|455.36|456.25|453.85|459.08|456.68|455.87|453.47|0
1635963900000|2021-11-03 18:25:00|456.06|453.66|457.56|455.16|457.94|455.54|455.68|453.28|0
1635964200000|2021-11-03 18:30:00|457.38|454.98|457.19|454.79|459.64|457.24|456.06|453.66|0
1635964500000|2021-11-03 18:35:00|457|454.6|456.43|454.03|458.32|455.92|455.3|452.9|0
1635964800000|2021-11-03 18:40:00|456.62|454.22|453.23|450.83|457.37|454.97|452.67|450.27|0
1635965100000|2021-11-03 18:45:00|453.04|450.64|446.86|444.46|453.23|450.83|446.86|444.46|0
1635965400000|2021-11-03 18:50:00|447.05|444.65|445.18|442.78|448.36|445.96|444.07|441.67|0
1635965700000|2021-11-03 18:55:00|445|442.6|444.85|442.45|447.04|444.64|442.2|439.8|0
1635966000000|2021-11-03 19:00:00|444.48|442.08|443.92|441.52|446.16|443.76|442.99|440.59|0
1635966300000|2021-11-03 19:05:00|444.29|441.89|442.06|439.66|444.48|442.08|441.87|439.47|0
1635966600000|2021-11-03 19:10:00|442.43|440.03|442.43|440.03|443.36|440.96|441.13|438.73|0
1635966900000|2021-11-03 19:15:00|442.06|439.66|443.54|441.14|443.73|441.33|441.68|439.28|0
1635967200000|2021-11-03 19:20:00|443.36|440.96|442.61|440.21|444.66|442.26|442.43|440.03|0
1635967500000|2021-11-03 19:25:00|442.43|440.03|442.61|440.21|444.29|441.89|442.24|439.84|0
1635967800000|2021-11-03 19:30:00|442.42|440.02|441.86|439.46|443.17|440.77|441.12|438.72|0
1635968100000|2021-11-03 19:35:00|442.05|439.65|442.05|439.65|443.17|440.77|441.86|439.46|0
1635968400000|2021-11-03 19:40:00|442.42|440.02|438.89|436.49|442.42|440.02|438.89|436.49|0
1635968700000|2021-11-03 19:45:00|439.08|436.68|436.3|433.9|439.26|436.86|436.3|433.9|0
1635969000000|2021-11-03 19:50:00|436.67|434.27|438.15|435.75|439.82|437.42|436.67|434.27|0
1635969300000|2021-11-03 19:55:00|438.7|436.3|438.89|436.49|439.63|437.23|436.67|434.27|0
1635969600000|2021-11-03 20:00:00|439.82|437.42|440.37|437.97|441.11|438.71|439.63|437.23|0
1635969900000|2021-11-03 20:05:00|440.19|437.79|439.81|437.41|440.19|437.79|438.89|436.49|0
1635970200000|2021-11-03 20:10:00|439.63|437.23|439.44|437.04|440.37|437.97|439.07|436.67|0
1635970500000|2021-11-03 20:15:00|439.45|436.65|440.01|437.21|440.2|437.4|439.45|436.65|0
1635970800000|2021-11-03 20:20:00|440.2|437.4|439.45|436.65|440.2|437.4|439.45|436.65|0
1635971100000|2021-11-03 20:25:00|439.64|436.84|439.82|437.02|440.01|437.21|439.45|436.65|0
1635971400000|2021-11-03 20:30:00|440.01|437.21|440.38|437.58|440.38|437.58|439.82|437.02|0
1635971700000|2021-11-03 20:35:00|440.56|437.76|440.38|437.58|440.56|437.76|440.19|437.39|0
1635972000000|2021-11-03 20:40:00|440.19|437.39|440.19|437.39|440.19|437.39|440|437.2|0
1635972300000|2021-11-03 20:45:00|440.38|437.58|440.19|437.39|440.56|437.76|440.1|437.3|0
1635972600000|2021-11-03 20:50:00|440|437.2|439.26|436.46|440|437.2|439.26|436.46|0
1635972900000|2021-11-03 20:55:00|439.44|436.64|439.35|436.55|439.63|436.83|439.17|436.37|0
1635973200000|2021-11-03 21:00:00|439.19|436.39|439.11|436.31|439.21|436.41|438.84|436.04|0
1635973500000|2021-11-03 21:05:00|439.08|436.28|438.65|435.85|439.08|436.28|438.62|435.82|0
1635973800000|2021-11-03 21:10:00|438.83|436.03|438.7|435.9|438.83|436.03|438.62|435.82|0
1635974100000|2021-11-03 21:15:00|438.83|436.03|438.83|436.03|438.89|436.09|438.78|435.98|0
1635974400000|2021-11-03 21:20:00|438.81|436.01|438.53|435.73|438.83|436.03|438.53|435.73|0
1635974700000|2021-11-03 21:25:00|438.56|435.76|438.75|435.95|438.75|435.95|438.53|435.73|0
1635975000000|2021-11-03 21:30:00|438.72|435.92|438.75|435.95|438.75|435.95|438.69|435.89|0
1635975300000|2021-11-03 21:35:00|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1635975600000|2021-11-03 21:40:00|438.72|435.92|438.66|435.86|438.77|435.97|438.4|435.6|0
1635975900000|2021-11-03 21:45:00|438.61|435.81|438.77|435.97|438.77|435.97|438.53|435.73|0
1635976500000|2021-11-03 21:55:00|438.74|435.94|438.82|436.02|438.93|436.13|438.72|435.92|0
1635976800000|2021-11-03 22:00:00|439.15|436.35|438.32|435.52|439.34|436.54|437.95|435.15|0
1635977100000|2021-11-03 22:05:00|437.95|435.15|437.39|434.59|438.32|435.52|437.39|434.59|0
1635977400000|2021-11-03 22:10:00|437.57|434.77|437.2|434.4|437.76|434.96|437.02|434.22|0
1635977700000|2021-11-03 22:15:00|437.02|434.22|436.83|434.03|437.2|434.4|436.28|433.48|0
1635978000000|2021-11-03 22:20:00|436.65|433.85|437.2|434.4|437.2|434.4|436.65|433.85|0
1635978300000|2021-11-03 22:25:00|437.39|434.59|437.38|434.58|437.39|434.59|437.01|434.21|0
1635978600000|2021-11-03 22:30:00|437.2|434.4|437.01|434.21|437.38|434.58|436.64|433.84|0
1635978900000|2021-11-03 22:35:00|437.2|434.4|437.57|434.77|437.57|434.77|437.01|434.21|0
1635979200000|2021-11-03 22:40:00|437.38|434.58|436.83|434.03|437.48|434.68|436.83|434.03|0
1635979500000|2021-11-03 22:45:00|436.64|433.84|436.08|433.28|436.83|434.03|436.08|433.28|0
1635979800000|2021-11-03 22:50:00|436.27|433.47|436.27|433.47|436.64|433.84|436.08|433.28|0
1635980100000|2021-11-03 22:55:00|436.45|433.65|436.45|433.65|436.45|433.65|436.08|433.28|0
1635980400000|2021-11-03 23:00:00|436.27|433.47|435.71|432.91|436.45|433.65|434.97|432.17|0
1635980700000|2021-11-03 23:05:00|435.9|433.1|433.31|430.51|435.9|433.1|432.95|430.15|0
1635981000000|2021-11-03 23:10:00|433.5|430.7|435.16|432.36|435.52|432.72|433.31|430.51|0
1635981300000|2021-11-03 23:15:00|435.34|432.54|434.97|432.17|435.52|432.72|434.79|431.99|0
1635981600000|2021-11-03 23:20:00|434.79|431.99|435.15|432.35|435.52|432.72|434.6|431.8|0
1635981900000|2021-11-03 23:25:00|435.34|432.54|434.97|432.17|435.34|432.54|434.6|431.8|0
1635982200000|2021-11-03 23:30:00|434.78|431.98|435.15|432.35|435.71|432.91|434.78|431.98|0
1635982500000|2021-11-03 23:35:00|435.06|432.26|434.96|432.16|435.52|432.72|434.96|432.16|0
1635982800000|2021-11-03 23:40:00|435.33|432.53|435.15|432.35|435.33|432.53|434.78|431.98|0
1635983100000|2021-11-03 23:45:00|434.96|432.16|434.22|431.42|434.96|432.16|434.04|431.24|0
1635983400000|2021-11-03 23:50:00|434.04|431.24|434.22|431.42|434.59|431.79|433.86|431.06|0
1635983700000|2021-11-03 23:55:00|434.41|431.61|433.67|430.87|434.59|431.79|433.49|430.69|0
1635984000000|2021-11-04 00:00:00|433.85|431.05|435.51|432.71|435.7|432.9|433.85|431.05|0
1635984300000|2021-11-04 00:05:00|435.33|432.53|435.51|432.71|435.88|433.08|435.14|432.34|0
1635984600000|2021-11-04 00:10:00|435.33|432.53|436.06|433.26|436.06|433.26|435.14|432.34|0
1635984900000|2021-11-04 00:15:00|436.25|433.45|436.25|433.45|436.43|433.63|435.69|432.89|0
1635985200000|2021-11-04 00:20:00|436.06|433.26|435.69|432.89|436.06|433.26|435.51|432.71|0
1635985500000|2021-11-04 00:25:00|435.79|432.99|436.24|433.44|436.43|433.63|435.51|432.71|0
1635985800000|2021-11-04 00:30:00|436.06|433.26|436.24|433.44|436.34|433.54|435.87|433.07|0
1635986100000|2021-11-04 00:35:00|436.43|433.63|437.17|434.37|437.35|434.55|436.43|433.63|0
1635986400000|2021-11-04 00:40:00|437.35|434.55|437.54|434.74|437.72|434.92|437.17|434.37|0
1635986700000|2021-11-04 00:45:00|437.72|434.92|437.16|434.36|437.91|435.11|437.16|434.36|0
1635987000000|2021-11-04 00:50:00|437.35|434.55|436.98|434.18|437.35|434.55|436.79|433.99|0
1635987300000|2021-11-04 00:55:00|436.79|433.99|437.16|434.36|437.35|434.55|436.79|433.99|0
1635987600000|2021-11-04 01:00:00|437.9|435.1|438.37|435.57|438.46|435.66|437.53|434.73|0
1635987900000|2021-11-04 01:05:00|438.46|435.66|438.08|435.28|438.46|435.66|438.08|435.28|0
1635988200000|2021-11-04 01:10:00|438.27|435.47|438.45|435.65|438.64|435.84|438.08|435.28|0
1635988500000|2021-11-04 01:15:00|438.27|435.47|438.45|435.65|438.64|435.84|438.08|435.28|0
1635988800000|2021-11-04 01:20:00|438.64|435.84|438.08|435.28|438.82|436.02|438.08|435.28|0
1635989100000|2021-11-04 01:25:00|437.9|435.1|437.52|434.72|437.9|435.1|437.34|434.54|0
1635989400000|2021-11-04 01:30:00|437.34|434.54|438.26|435.46|438.63|435.83|437.34|434.54|0
1635989700000|2021-11-04 01:35:00|438.08|435.28|438.82|436.02|439.19|436.39|437.89|435.09|0
1635990000000|2021-11-04 01:40:00|438.63|435.83|438.63|435.83|438.82|436.02|438.63|435.83|0
1635990300000|2021-11-04 01:45:00|438.45|435.65|439|436.2|439.19|436.39|438.08|435.28|0
1635990600000|2021-11-04 01:50:00|438.82|436.02|439.56|436.76|439.56|436.76|438.63|435.83|0
1635990900000|2021-11-04 01:55:00|439.37|436.57|439.37|436.57|439.93|437.13|439.18|436.38|0
1635991200000|2021-11-04 02:00:00|439.55|436.75|439|436.2|439.55|436.75|438.81|436.01|0
1635991500000|2021-11-04 02:05:00|439.18|436.38|438.63|435.83|439.18|436.38|438.44|435.64|0
1635991800000|2021-11-04 02:10:00|438.44|435.64|438.25|435.45|438.62|435.82|438.25|435.45|0
1635992100000|2021-11-04 02:15:00|438.07|435.27|438.07|435.27|438.44|435.64|437.88|435.08|0
1635992400000|2021-11-04 02:20:00|437.98|435.18|437.7|434.9|438.25|435.45|437.7|434.9|0
1635992700000|2021-11-04 02:25:00|437.88|435.08|437.88|435.08|438.07|435.27|437.79|434.99|0
1635993000000|2021-11-04 02:30:00|437.98|435.18|437.69|434.89|438.06|435.26|437.69|434.89|0
1635993300000|2021-11-04 02:35:00|437.88|435.08|437.69|434.89|437.88|435.08|437.51|434.71|0
1635993600000|2021-11-04 02:40:00|437.51|434.71|437.51|434.71|437.69|434.89|437.32|434.52|0
1635993900000|2021-11-04 02:45:00|437.42|434.62|437.5|434.7|437.51|434.71|437.32|434.52|0
1635994200000|2021-11-04 02:50:00|437.6|434.8|437.32|434.52|437.69|434.89|437.32|434.52|0
1635994500000|2021-11-04 02:55:00|437.5|434.7|437.5|434.7|437.69|434.89|437.32|434.52|0
1635994800000|2021-11-04 03:00:00|437.69|434.89|437.87|435.07|438.06|435.26|437.5|434.7|0
1635995100000|2021-11-04 03:05:00|437.69|434.89|437.68|434.88|437.87|435.07|437.68|434.88|0
1635995400000|2021-11-04 03:10:00|437.87|435.07|437.68|434.88|437.87|435.07|437.5|434.7|0
1635995700000|2021-11-04 03:15:00|437.78|434.98|437.5|434.7|437.78|434.98|437.5|434.7|0
1635996000000|2021-11-04 03:20:00|437.68|434.88|437.5|434.7|437.68|434.88|437.31|434.51|0
1635996300000|2021-11-04 03:25:00|437.68|434.88|437.86|435.06|437.87|435.07|437.5|434.7|0
1635996600000|2021-11-04 03:30:00|438.05|435.25|438.79|435.99|438.98|436.18|437.86|435.06|0
1635996900000|2021-11-04 03:35:00|438.6|435.8|438.42|435.62|438.79|435.99|438.14|435.34|0
1635997200000|2021-11-04 03:40:00|438.6|435.8|438.42|435.62|438.6|435.8|438.42|435.62|0
1635997500000|2021-11-04 03:45:00|438.6|435.8|438.97|436.17|438.97|436.17|438.6|435.8|0
1635997800000|2021-11-04 03:50:00|439.34|436.54|439.34|436.54|439.34|436.54|439.16|436.36|0
1635998100000|2021-11-04 03:55:00|439.16|436.36|439.15|436.35|439.34|436.54|439.15|436.35|0
1635998400000|2021-11-04 04:00:00|438.97|436.17|438.78|435.98|438.97|436.17|438.6|435.8|0
1635998700000|2021-11-04 04:05:00|438.6|435.8|438.6|435.8|438.78|435.98|438.41|435.61|0
1635999000000|2021-11-04 04:10:00|438.41|435.61|438.04|435.24|438.6|435.8|437.85|435.05|0
1635999300000|2021-11-04 04:15:00|437.85|435.05|438.04|435.24|438.04|435.24|437.85|435.05|0
1635999600000|2021-11-04 04:20:00|437.95|435.15|438.22|435.42|438.22|435.42|437.85|435.05|0
1635999900000|2021-11-04 04:25:00|438.04|435.24|437.85|435.05|438.04|435.24|437.85|435.05|0
1636000200000|2021-11-04 04:30:00|437.48|434.68|437.66|434.86|437.66|434.86|437.29|434.49|0
1636000500000|2021-11-04 04:35:00|437.85|435.05|437.85|435.05|437.85|435.05|437.66|434.86|0
1636000800000|2021-11-04 04:40:00|437.94|435.14|437.85|435.05|438.22|435.42|437.85|435.05|0
1636001100000|2021-11-04 04:45:00|438.03|435.23|438.4|435.6|438.4|435.6|438.03|435.23|0
1636001400000|2021-11-04 04:50:00|438.59|435.79|438.4|435.6|438.59|435.79|438.4|435.6|0
1636001700000|2021-11-04 04:55:00|438.21|435.41|438.21|435.41|438.4|435.6|438.21|435.41|0
1636002000000|2021-11-04 05:00:00|438.4|435.6|437.84|435.04|438.4|435.6|437.66|434.86|0
1636002300000|2021-11-04 05:05:00|437.66|434.86|438.4|435.6|438.4|435.6|437.66|434.86|0
1636002600000|2021-11-04 05:10:00|438.58|435.78|438.95|436.15|438.95|436.15|438.39|435.59|0
1636002900000|2021-11-04 05:15:00|438.76|435.96|438.58|435.78|438.95|436.15|438.58|435.78|0
1636003200000|2021-11-04 05:20:00|438.39|435.59|438.3|435.5|438.58|435.78|438.21|435.41|0
1636003500000|2021-11-04 05:25:00|438.21|435.41|438.58|435.78|438.58|435.78|438.02|435.22|0
1636003800000|2021-11-04 05:30:00|438.39|435.59|438.57|435.77|438.76|435.96|438.2|435.4|0
1636004100000|2021-11-04 05:35:00|438.76|435.96|438.94|436.14|439.13|436.33|438.76|435.96|0
1636004400000|2021-11-04 05:40:00|438.76|435.96|438.2|435.4|438.76|435.96|437.83|435.03|0
1636004700000|2021-11-04 05:45:00|438.02|435.22|438.39|435.59|438.39|435.59|438.02|435.22|0
1636005000000|2021-11-04 05:50:00|438.2|435.4|439.31|436.51|439.31|436.51|438.2|435.4|0
1636005300000|2021-11-04 05:55:00|439.13|436.33|439.31|436.51|439.5|436.7|439.12|436.32|0
1636005600000|2021-11-04 06:00:00|439.12|436.32|439.12|436.32|439.68|436.88|439.12|436.32|0
1636005900000|2021-11-04 06:05:00|438.94|436.14|438.75|435.95|438.94|436.14|438.01|435.21|0
1636006200000|2021-11-04 06:10:00|438.94|436.14|439.31|436.51|439.86|437.06|438.75|435.95|0
1636006500000|2021-11-04 06:15:00|439.12|436.32|438.56|435.76|439.49|436.69|438.38|435.58|0
1636006800000|2021-11-04 06:20:00|438.93|436.13|438.75|435.95|439.3|436.5|438.75|435.95|0
1636007100000|2021-11-04 06:25:00|438.56|435.76|436.89|434.09|438.56|435.76|436.71|433.91|0
1636007400000|2021-11-04 06:30:00|437.08|434.28|437.26|434.46|437.45|434.65|436.99|434.19|0
1636007700000|2021-11-04 06:35:00|437.45|434.65|437.26|434.46|437.63|434.83|437.26|434.46|0
1636008000000|2021-11-04 06:40:00|437.45|434.65|437.63|434.83|438|435.2|437.45|434.65|0
1636008300000|2021-11-04 06:45:00|437.82|435.02|437.44|434.64|437.82|435.02|437.26|434.46|0
1636008600000|2021-11-04 06:50:00|437.63|434.83|437.07|434.27|437.63|434.83|436.89|434.09|0
1636008900000|2021-11-04 06:55:00|437.26|434.46|438.03|435.23|438.81|436.01|437.26|434.46|0
1636009200000|2021-11-04 07:00:00|438.22|435.42|437.85|435.05|438.4|435.6|437.66|434.86|0
1636009500000|2021-11-04 07:05:00|437.65|435.25|437.46|435.06|437.74|435.34|437.28|434.88|0
1636009800000|2021-11-04 07:10:00|437.65|435.25|436.91|434.51|437.65|435.25|436.72|434.32|0
1636010100000|2021-11-04 07:15:00|436.82|434.42|436.9|434.5|436.91|434.51|436.72|434.32|0
1636010400000|2021-11-04 07:20:00|436.72|434.32|437.27|434.87|437.27|434.87|436.53|434.13|0
1636010700000|2021-11-04 07:25:00|437.09|434.69|436.72|434.32|437.09|434.69|436.72|434.32|0
1636011000000|2021-11-04 07:30:00|436.53|434.13|436.96|434.56|438.14|435.74|436.53|434.13|0
1636011300000|2021-11-04 07:35:00|436.77|434.37|438.72|436.32|439.09|436.69|436.77|434.37|0
1636011600000|2021-11-04 07:40:00|438.54|436.14|438.35|435.95|438.72|436.32|437.8|435.4|0
1636011900000|2021-11-04 07:45:00|438.17|435.77|438.17|435.77|438.54|436.14|437.98|435.58|0
1636012200000|2021-11-04 07:50:00|437.98|435.58|437.8|435.4|438.17|435.77|437.62|435.22|0
1636012500000|2021-11-04 07:55:00|437.98|435.58|438.53|436.13|438.72|436.32|437.8|435.4|0
1636012800000|2021-11-04 08:00:00|438.17|435.77|437.06|434.66|438.53|436.13|437.06|434.66|0
1636013100000|2021-11-04 08:05:00|437.24|434.84|436.69|434.29|437.24|434.84|435.96|433.56|0
1636013400000|2021-11-04 08:10:00|436.51|434.11|435.59|433.19|437.06|434.66|435.59|433.19|0
1636013700000|2021-11-04 08:15:00|435.77|433.37|434.67|432.27|436.51|434.11|434.49|432.09|0
1636014000000|2021-11-04 08:20:00|434.85|432.45|434.3|431.9|435.59|433.19|433.39|430.99|0
1636014300000|2021-11-04 08:25:00|434.12|431.72|436.5|434.1|436.5|434.1|433.94|431.54|0
1636014600000|2021-11-04 08:30:00|436.32|433.92|436.32|433.92|436.5|434.1|435.4|433|0
1636014900000|2021-11-04 08:35:00|436.5|434.1|436.5|434.1|437.24|434.84|436.32|433.92|0
1636015200000|2021-11-04 08:40:00|436.6|434.2|437.6|435.2|437.6|435.2|436.32|433.92|0
1636015500000|2021-11-04 08:45:00|437.79|435.39|437.78|435.38|438.15|435.75|437.6|435.2|0
1636015800000|2021-11-04 08:50:00|437.97|435.57|437.97|435.57|438.15|435.75|437.42|435.02|0
1636016100000|2021-11-04 08:55:00|437.88|435.48|437.97|435.57|438.34|435.94|437.78|435.38|0
1636016400000|2021-11-04 09:00:00|437.88|435.48|437.96|435.56|438.33|435.93|437.41|435.01|0
1636016700000|2021-11-04 09:05:00|437.78|435.38|437.96|435.56|437.96|435.56|437.41|435.01|0
1636017000000|2021-11-04 09:10:00|437.78|435.38|437.04|434.64|437.96|435.56|437.04|434.64|0
1636017300000|2021-11-04 09:15:00|437.23|434.83|437.23|434.83|437.41|435.01|437.04|434.64|0
1636017600000|2021-11-04 09:20:00|437.41|435.01|436.67|434.27|437.78|435.38|436.67|434.27|0
1636017900000|2021-11-04 09:25:00|436.49|434.09|436.86|434.46|437.04|434.64|436.49|434.09|0
1636018200000|2021-11-04 09:30:00|437.04|434.64|437.59|435.19|437.69|435.29|437.04|434.64|0
1636018500000|2021-11-04 09:35:00|437.77|435.37|438.24|435.84|438.24|435.84|437.59|435.19|0
1636018800000|2021-11-04 09:40:00|438.32|435.92|438.42|436.02|438.69|436.29|438.32|435.92|0
1636019100000|2021-11-04 09:45:00|438.51|436.11|438.32|435.92|438.69|436.29|438.14|435.74|0
1636019400000|2021-11-04 09:50:00|438.51|436.11|437.95|435.55|438.51|436.11|437.77|435.37|0
1636019700000|2021-11-04 09:55:00|437.77|435.37|437.68|435.28|437.95|435.55|437.22|434.82|0
1636020000000|2021-11-04 10:00:00|438.32|435.92|437.77|435.37|438.5|436.1|437.77|435.37|0
1636020300000|2021-11-04 10:05:00|437.58|435.18|438.13|435.73|438.68|436.28|437.4|435|0
1636020600000|2021-11-04 10:10:00|438.32|435.92|438.13|435.73|438.32|435.92|438.13|435.73|0
1636020900000|2021-11-04 10:15:00|438.04|435.64|438.13|435.73|438.13|435.73|437.58|435.18|0
1636021200000|2021-11-04 10:20:00|438.31|435.91|437.94|435.54|438.68|436.28|437.86|435.46|0
1636021500000|2021-11-04 10:25:00|437.76|435.36|437.58|435.18|437.76|435.36|437.58|435.18|0
1636021800000|2021-11-04 10:30:00|437.39|434.99|437.39|434.99|437.58|435.18|437.21|434.81|0
1636022100000|2021-11-04 10:35:00|437.57|435.17|436.84|434.44|437.57|435.17|436.84|434.44|0
1636022400000|2021-11-04 10:40:00|437.02|434.62|436.47|434.07|437.02|434.62|436.29|433.89|0
1636022700000|2021-11-04 10:45:00|436.65|434.25|436.65|434.25|436.84|434.44|436.65|434.25|0
1636023000000|2021-11-04 10:50:00|436.47|434.07|435.37|432.97|436.56|434.16|435.18|432.78|0
1636023300000|2021-11-04 10:55:00|435.55|433.15|435.73|433.33|435.92|433.52|435.55|433.15|0
1636023600000|2021-11-04 11:00:00|435.55|433.15|435.73|433.33|435.91|433.51|435.36|432.96|0
1636023900000|2021-11-04 11:05:00|435.55|433.15|435.36|432.96|435.91|433.51|435.36|432.96|0
1636024200000|2021-11-04 11:10:00|435.54|433.14|435.73|433.33|435.73|433.33|435.36|432.96|0
1636024500000|2021-11-04 11:15:00|435.54|433.14|435.91|433.51|436.09|433.69|435.54|433.14|0
1636024800000|2021-11-04 11:20:00|436.09|433.69|435.54|433.14|436.09|433.69|435.54|433.14|0
1636025100000|2021-11-04 11:25:00|435.72|433.32|435.15|432.75|435.91|433.51|433.75|431.35|0
1636025400000|2021-11-04 11:30:00|435.33|432.93|434.6|432.2|435.33|432.93|434.6|432.2|0
1636025700000|2021-11-04 11:35:00|434.78|432.38|435.88|433.48|436.62|434.22|434.6|432.2|0
1636026000000|2021-11-04 11:40:00|435.7|433.3|436.43|434.03|436.62|434.22|435.51|433.11|0
1636026300000|2021-11-04 11:45:00|436.25|433.85|436.25|433.85|436.8|434.4|436.25|433.85|0
1636026600000|2021-11-04 11:50:00|436.43|434.03|436.43|434.03|436.43|434.03|436.25|433.85|0
1636026900000|2021-11-04 11:55:00|436.34|433.94|436.61|434.21|436.98|434.58|435.88|433.48|0
1636027200000|2021-11-04 12:00:00|436.43|434.03|434.96|432.56|436.43|434.03|434.22|431.82|0
1636027500000|2021-11-04 12:05:00|434.77|432.37|434.04|431.64|435.14|432.74|434.04|431.64|0
1636027800000|2021-11-04 12:10:00|433.86|431.46|434.22|431.82|434.4|432|433.12|430.72|0
1636028100000|2021-11-04 12:15:00|433.85|431.45|433.85|431.45|434.59|432.19|433.67|431.27|0
1636028400000|2021-11-04 12:20:00|434.04|431.64|434.77|432.37|434.95|432.55|433.85|431.45|0
1636028700000|2021-11-04 12:25:00|434.58|432.18|435.23|432.83|435.41|433.01|434.4|432|0
1636029000000|2021-11-04 12:30:00|435.13|432.73|435.68|433.28|436.24|433.84|435.13|432.73|0
1636029300000|2021-11-04 12:35:00|435.87|433.47|435.68|433.28|436.05|433.65|435.32|432.92|0
1636029600000|2021-11-04 12:40:00|435.5|433.1|437.15|434.75|437.52|435.12|435.5|433.1|0
1636029900000|2021-11-04 12:45:00|436.97|434.57|436.23|433.83|437.34|434.94|436.05|433.65|0
1636030200000|2021-11-04 12:50:00|436.05|433.65|436.23|433.83|436.41|434.01|435.68|433.28|0
1636030500000|2021-11-04 12:55:00|436.41|434.01|435.86|433.46|436.41|434.01|435.68|433.28|0
1636030800000|2021-11-04 13:00:00|435.68|433.28|435.31|432.91|435.86|433.46|435.31|432.91|0
1636031100000|2021-11-04 13:05:00|435.13|432.73|434.39|431.99|435.49|433.09|434.39|431.99|0
1636031400000|2021-11-04 13:10:00|434.21|431.81|434.39|431.99|434.76|432.36|433.84|431.44|0
1636031700000|2021-11-04 13:15:00|434.57|432.17|435.3|432.9|435.3|432.9|434.2|431.8|0
1636032000000|2021-11-04 13:20:00|435.12|432.72|435.49|433.09|435.67|433.27|434.57|432.17|0
1636032300000|2021-11-04 13:25:00|435.67|433.27|435.85|433.45|436.59|434.19|435.3|432.9|0
1636032600000|2021-11-04 13:30:00|436.04|433.64|437.69|435.29|438.24|435.84|435.3|432.9|0
1636032900000|2021-11-04 13:35:00|438.43|436.03|436.22|433.82|438.43|436.03|435.67|433.27|0
1636033200000|2021-11-04 13:40:00|436.59|434.19|433.65|431.25|436.77|434.37|433.28|430.88|0
1636033500000|2021-11-04 13:45:00|433.83|431.43|432.36|429.96|434.01|431.61|432.18|429.78|0
1636033800000|2021-11-04 13:50:00|432.73|430.33|429.26|426.86|433.1|430.7|428.89|426.49|0
1636034100000|2021-11-04 13:55:00|429.08|426.68|429.41|427.01|429.44|427.04|427.44|425.04|0
1636034400000|2021-11-04 14:00:00|429.23|426.83|428.5|426.1|430.32|427.92|427.78|425.38|0
1636034700000|2021-11-04 14:05:00|428.68|426.28|429.23|426.83|429.59|427.19|427.96|425.56|0
1636035000000|2021-11-04 14:10:00|429.41|427.01|425.96|423.56|429.41|427.01|425.96|423.56|0
1636035300000|2021-11-04 14:15:00|425.78|423.38|426.32|423.92|426.5|424.1|424.87|422.47|0
1636035600000|2021-11-04 14:20:00|426.5|424.1|426.86|424.46|427.23|424.83|425.78|423.38|0
1636035900000|2021-11-04 14:25:00|427.04|424.64|427.22|424.82|427.95|425.55|426.5|424.1|0
1636036200000|2021-11-04 14:30:00|427.04|424.64|425.59|423.19|427.04|424.64|425.05|422.65|0
1636036500000|2021-11-04 14:35:00|425.77|423.37|425.41|423.01|426.32|423.92|425.23|422.83|0
1636036800000|2021-11-04 14:40:00|425.59|423.19|427.54|425.14|427.72|425.32|425.23|422.83|0
1636037100000|2021-11-04 14:45:00|427.17|424.77|426.09|423.69|427.72|425.32|425.91|423.51|0
1636037400000|2021-11-04 14:50:00|426.27|423.87|428.8|426.4|428.98|426.58|426.09|423.69|0
1636037700000|2021-11-04 14:55:00|428.62|426.22|429.52|427.12|429.89|427.49|428.31|425.91|0
1636038000000|2021-11-04 15:00:00|429.7|427.3|431.88|429.48|432.25|429.85|429.7|427.3|0
1636038300000|2021-11-04 15:05:00|431.52|429.12|432.06|429.66|432.43|430.03|430.97|428.57|0
1636038600000|2021-11-04 15:10:00|431.88|429.48|432.42|430.02|432.42|430.02|429.88|427.48|0
1636038900000|2021-11-04 15:15:00|432.24|429.84|432.79|430.39|434.25|431.85|432.06|429.66|0
1636039200000|2021-11-04 15:20:00|432.97|430.57|438.45|436.05|438.45|436.05|432.79|430.39|0
1636039500000|2021-11-04 15:25:00|438.26|435.86|438.08|435.68|438.45|436.05|436.98|434.58|0
1636039800000|2021-11-04 15:30:00|438.26|435.86|436.43|434.03|439|436.6|435.34|432.94|0
1636040100000|2021-11-04 15:35:00|436.25|433.85|435.88|433.48|437.53|435.13|435.34|432.94|0
1636040400000|2021-11-04 15:40:00|435.7|433.3|435.15|432.75|436.98|434.58|434.97|432.57|0
1636040700000|2021-11-04 15:45:00|434.97|432.57|437.16|434.76|437.16|434.76|434.42|432.02|0
1636041000000|2021-11-04 15:50:00|437.34|434.94|435.33|432.93|438.07|435.67|435.33|432.93|0
1636041300000|2021-11-04 15:55:00|435.15|432.75|431.5|429.1|435.15|432.75|431.32|428.92|0
1636041600000|2021-11-04 16:00:00|431.42|429.02|431.14|428.74|432.05|429.65|430.6|428.2|0
1636041900000|2021-11-04 16:05:00|430.96|428.56|430.59|428.19|431.14|428.74|430.41|428.01|0
1636042200000|2021-11-04 16:10:00|430.41|428.01|429.87|427.47|430.96|428.56|429.5|427.1|0
1636042500000|2021-11-04 16:15:00|429.68|427.28|430.77|428.37|431.86|429.46|429.5|427.1|0
1636042800000|2021-11-04 16:20:00|430.95|428.55|433.86|431.46|433.86|431.46|430.77|428.37|0
1636043100000|2021-11-04 16:25:00|434.05|431.65|433.32|430.92|434.77|432.37|432.95|430.55|0
1636043400000|2021-11-04 16:30:00|433.5|431.1|434.41|432.01|435.32|432.92|433.5|431.1|0
1636043700000|2021-11-04 16:35:00|434.1|431.7|434.21|431.81|435.12|432.72|433.31|430.91|0
1636044000000|2021-11-04 16:40:00|434.4|432|433.85|431.45|434.76|432.36|433.85|431.45|0
1636044300000|2021-11-04 16:45:00|434.03|431.63|434.21|431.81|435.3|432.9|433.48|431.08|0
1636044600000|2021-11-04 16:50:00|434.03|431.63|434.21|431.81|435.12|432.72|433.48|431.08|0
1636044900000|2021-11-04 16:55:00|434.39|431.99|434.57|432.17|434.76|432.36|433.66|431.26|0
1636045200000|2021-11-04 17:00:00|434.21|431.81|437.97|435.57|438.51|436.11|434.21|431.81|0
1636045500000|2021-11-04 17:05:00|438.15|435.75|436.51|434.11|438.51|436.11|436.33|433.93|0
1636045800000|2021-11-04 17:10:00|436.33|433.93|435.06|432.66|436.51|434.11|434.69|432.29|0
1636046100000|2021-11-04 17:15:00|435.24|432.84|435.05|432.65|436.14|433.74|435.05|432.65|0
1636046400000|2021-11-04 17:20:00|434.87|432.47|435.05|432.65|436.51|434.11|434.51|432.11|0
1636046700000|2021-11-04 17:25:00|435.42|433.02|434.33|431.93|435.78|433.38|434.33|431.93|0
1636047000000|2021-11-04 17:30:00|434.51|432.11|435.78|433.38|435.96|433.56|433.6|431.2|0
1636047300000|2021-11-04 17:35:00|435.59|433.19|434.69|432.29|436.5|434.1|434.5|432.1|0
1636047600000|2021-11-04 17:40:00|434.87|432.47|433.05|430.65|434.87|432.47|433.05|430.65|0
1636047900000|2021-11-04 17:45:00|433.23|430.83|433.96|431.56|433.96|431.56|432.33|429.93|0
1636048200000|2021-11-04 17:50:00|433.78|431.38|433.41|431.01|434.32|431.92|433.23|430.83|0
1636048500000|2021-11-04 17:55:00|433.23|430.83|432.87|430.47|433.23|430.83|432.15|429.75|0
1636048800000|2021-11-04 18:00:00|432.69|430.29|437.77|435.37|437.77|435.37|432.51|430.11|0
1636049100000|2021-11-04 18:05:00|437.59|435.19|434.68|432.28|437.95|435.55|434.32|431.92|0
1636049400000|2021-11-04 18:10:00|434.5|432.1|434.13|431.73|435.04|432.64|434.13|431.73|0
1636049700000|2021-11-04 18:15:00|434.31|431.91|435.04|432.64|436.67|434.27|434.13|431.73|0
1636050000000|2021-11-04 18:20:00|434.86|432.46|433.95|431.55|435.4|433|433.77|431.37|0
1636050300000|2021-11-04 18:25:00|433.77|431.37|434.59|432.19|435.04|432.64|433.4|431|0
1636050600000|2021-11-04 18:30:00|434.49|432.09|434.85|432.45|435.76|433.36|434.13|431.73|0
1636050900000|2021-11-04 18:35:00|435.03|432.63|434.85|432.45|435.21|432.81|433.95|431.55|0
1636051200000|2021-11-04 18:40:00|434.67|432.27|433.94|431.54|434.67|432.27|433.76|431.36|0
1636051500000|2021-11-04 18:45:00|433.76|431.36|433.94|431.54|434.31|431.91|433.4|431|0
1636051800000|2021-11-04 18:50:00|433.76|431.36|434.67|432.27|434.67|432.27|433.04|430.64|0
1636052100000|2021-11-04 18:55:00|434.85|432.45|436.66|434.26|436.66|434.26|434.12|431.72|0
1636052400000|2021-11-04 19:00:00|436.48|434.08|436.84|434.44|437.75|435.35|435.21|432.81|0
1636052700000|2021-11-04 19:05:00|437.02|434.62|437.2|434.8|438.12|435.72|436.3|433.9|0
1636053000000|2021-11-04 19:10:00|436.84|434.44|435.57|433.17|437.02|434.62|435.2|432.8|0
1636053300000|2021-11-04 19:15:00|435.39|432.99|435.38|432.98|436.66|434.26|435.02|432.62|0
1636053600000|2021-11-04 19:20:00|435.57|433.17|434.66|432.26|435.57|433.17|433.75|431.35|0
1636053900000|2021-11-04 19:25:00|434.75|432.35|435.02|432.62|435.56|433.16|433.75|431.35|0
1636054200000|2021-11-04 19:30:00|434.66|432.26|433.57|431.17|435.02|432.62|433.39|430.99|0
1636054500000|2021-11-04 19:35:00|433.75|431.35|435.38|432.98|435.38|432.98|433.39|430.99|0
1636054800000|2021-11-04 19:40:00|435.2|432.8|435.08|432.68|437.2|434.8|434.71|432.31|0
1636055100000|2021-11-04 19:45:00|434.89|432.49|431.62|429.22|435.44|433.04|431.44|429.04|0
1636055400000|2021-11-04 19:50:00|431.08|428.68|429.63|427.23|432.16|429.76|429.63|427.23|0
1636055700000|2021-11-04 19:55:00|430.17|427.77|427.46|425.06|431.98|429.58|427.28|424.88|0
1636056000000|2021-11-04 20:00:00|426.92|424.52|429.18|426.78|429.36|426.96|426.92|424.52|0
1636056300000|2021-11-04 20:05:00|429|426.6|429|426.6|429.36|426.96|428.28|425.88|0
1636056600000|2021-11-04 20:10:00|428.82|426.42|427.91|425.51|429.18|426.78|427.73|425.33|0
1636056900000|2021-11-04 20:15:00|428.47|425.67|428.11|425.31|428.65|425.85|427.93|425.13|0
1636057200000|2021-11-04 20:20:00|428.29|425.49|427.93|425.13|428.29|425.49|427.75|424.95|0
1636057500000|2021-11-04 20:25:00|427.75|424.95|427.93|425.13|427.93|425.13|427.75|424.95|0
1636057800000|2021-11-04 20:30:00|427.75|424.95|426.12|423.32|427.75|424.95|426.12|423.32|0
1636058100000|2021-11-04 20:35:00|425.94|423.14|427.93|425.13|427.93|425.13|425.58|422.78|0
1636058400000|2021-11-04 20:40:00|427.74|424.94|427.92|425.12|428.11|425.31|427.74|424.94|0
1636058700000|2021-11-04 20:45:00|428.1|425.3|428.64|425.84|428.64|425.84|427.56|424.76|0
1636059000000|2021-11-04 20:50:00|428.46|425.66|428.1|425.3|428.83|426.03|428.1|425.3|0
1636059300000|2021-11-04 20:55:00|427.92|425.12|428.19|425.39|428.46|425.66|427.56|424.76|0
1636059600000|2021-11-04 21:00:00|428.16|425.36|428.27|425.47|428.27|425.47|427.98|425.18|0
1636059900000|2021-11-04 21:05:00|428.26|425.46|428.18|425.38|428.39|425.59|428.16|425.36|0
1636060200000|2021-11-04 21:10:00|428.29|425.49|427.89|425.09|428.29|425.49|427.87|425.07|0
1636060500000|2021-11-04 21:15:00|427.92|425.12|427.89|425.09|427.94|425.14|427.89|425.09|0
1636061100000|2021-11-04 21:25:00|427.86|425.06|427.89|425.09|427.89|425.09|427.86|425.06|0
1636061400000|2021-11-04 21:30:00|427.86|425.06|427.83|425.03|427.89|425.09|427.83|425.03|0
1636061700000|2021-11-04 21:35:00|427.86|425.06|427.7|424.9|427.86|425.06|427.7|424.9|0
1636062000000|2021-11-04 21:40:00|428.57|425.77|427.97|425.17|428.57|425.77|427.97|425.17|0
1636062300000|2021-11-04 21:45:00|428.15|425.35|428.02|425.22|428.15|425.35|427.96|425.16|0
1636062600000|2021-11-04 21:50:00|428.01|425.21|427.98|425.18|428.14|425.34|427.98|425.18|0
1636062900000|2021-11-04 21:55:00|428.14|425.34|428.43|425.63|428.43|425.63|427.98|425.18|0
1636063200000|2021-11-04 22:00:00|429.62|426.82|429.35|426.55|429.62|426.82|428.45|425.65|0
1636063500000|2021-11-04 22:05:00|429.53|426.73|429.35|426.55|429.53|426.73|429.17|426.37|0
1636063800000|2021-11-04 22:10:00|429.17|426.37|428.62|425.82|429.17|426.37|428.62|425.82|0
1636064100000|2021-11-04 22:15:00|428.72|425.92|427.9|425.1|428.98|426.18|427.9|425.1|0
1636064400000|2021-11-04 22:20:00|428.26|425.46|427|424.2|428.26|425.46|427|424.2|0
1636064700000|2021-11-04 22:25:00|426.82|424.02|426.63|423.83|426.82|424.02|425.91|423.11|0
1636065000000|2021-11-04 22:30:00|426.45|423.65|426.81|424.01|426.99|424.19|426.09|423.29|0
1636065300000|2021-11-04 22:35:00|426.63|423.83|426.81|424.01|426.81|424.01|426.09|423.29|0
1636065600000|2021-11-04 22:40:00|426.99|424.19|427.35|424.55|427.53|424.73|426.99|424.19|0
1636065900000|2021-11-04 22:45:00|427.17|424.37|426.45|423.65|427.35|424.55|426.45|423.65|0
1636066200000|2021-11-04 22:50:00|426.27|423.47|426.99|424.19|427.17|424.37|426.09|423.29|0
1636066500000|2021-11-04 22:55:00|426.81|424.01|426.63|423.83|426.81|424.01|426.45|423.65|0
1636066800000|2021-11-04 23:00:00|426.45|423.65|426.8|424|427.17|424.37|426.45|423.65|0
1636067100000|2021-11-04 23:05:00|426.98|424.18|426.26|423.46|426.98|424.18|426.26|423.46|0
1636067400000|2021-11-04 23:10:00|426.44|423.64|426.62|423.82|426.62|423.82|426.44|423.64|0
1636067700000|2021-11-04 23:15:00|426.8|424|427.07|424.27|427.16|424.36|426.8|424|0
1636068000000|2021-11-04 23:20:00|427.16|424.36|427.34|424.54|427.52|424.72|427.16|424.36|0
1636068300000|2021-11-04 23:25:00|427.16|424.36|427.7|424.9|427.7|424.9|427.16|424.36|0
1636068600000|2021-11-04 23:30:00|427.52|424.72|426.44|423.64|427.88|425.08|426.26|423.46|0
1636068900000|2021-11-04 23:35:00|426.26|423.46|426.98|424.18|427.16|424.36|426.26|423.46|0
1636069200000|2021-11-04 23:40:00|427.16|424.36|426.61|423.81|427.16|424.36|426.25|423.45|0
1636069500000|2021-11-04 23:45:00|426.25|423.45|426.25|423.45|426.43|423.63|426.07|423.27|0
1636069800000|2021-11-04 23:50:00|426.07|423.27|424.99|422.19|426.07|423.27|424.99|422.19|0
1636070100000|2021-11-04 23:55:00|424.81|422.01|425.17|422.37|425.53|422.73|424.81|422.01|0
1636070400000|2021-11-05 00:00:00|425.26|422.46|425.89|423.09|426.07|423.27|425.17|422.37|0
1636070700000|2021-11-05 00:05:00|425.71|422.91|426.25|423.45|426.79|423.99|425.53|422.73|0
1636071000000|2021-11-05 00:10:00|426.43|423.63|426.97|424.17|426.97|424.17|426.07|423.27|0
1636071300000|2021-11-05 00:15:00|426.79|423.99|426.24|423.44|426.97|424.17|425.88|423.08|0
1636071600000|2021-11-05 00:20:00|426.42|423.62|426.42|423.62|426.96|424.16|426.24|423.44|0
1636071900000|2021-11-05 00:25:00|426.6|423.8|427.5|424.7|427.86|425.06|426.6|423.8|0
1636072200000|2021-11-05 00:30:00|427.68|424.88|428.77|425.97|428.77|425.97|427.5|424.7|0
1636072500000|2021-11-05 00:35:00|428.58|425.78|428.76|425.96|429.13|426.33|428.58|425.78|0
1636072800000|2021-11-05 00:40:00|428.94|426.14|428.58|425.78|429.49|426.69|428.58|425.78|0
1636073100000|2021-11-05 00:45:00|428.76|425.96|428.58|425.78|429.12|426.32|428.4|425.6|0
1636073400000|2021-11-05 00:50:00|428.76|425.96|428.58|425.78|429.12|426.32|428.58|425.78|0
1636073700000|2021-11-05 00:55:00|428.4|425.6|428.22|425.42|428.49|425.69|428.04|425.24|0
1636074000000|2021-11-05 01:00:00|428.04|425.24|430.02|427.22|430.02|427.22|427.86|425.06|0
1636074300000|2021-11-05 01:05:00|429.84|427.04|428.94|426.14|430.02|427.22|428.76|425.96|0
1636074600000|2021-11-05 01:10:00|428.76|425.96|428.39|425.59|429.12|426.32|428.21|425.41|0
1636074900000|2021-11-05 01:15:00|428.21|425.41|428.03|425.23|428.21|425.41|427.31|424.51|0
1636075200000|2021-11-05 01:20:00|428.21|425.41|427.4|424.6|428.39|425.59|427.31|424.51|0
1636075500000|2021-11-05 01:25:00|427.49|424.69|428.21|425.41|428.57|425.77|427.31|424.51|0
1636075800000|2021-11-05 01:30:00|428.39|425.59|429.47|426.67|429.47|426.67|428.21|425.41|0
1636076100000|2021-11-05 01:35:00|429.29|426.49|430.38|427.58|430.74|427.94|428.75|425.95|0
1636076400000|2021-11-05 01:40:00|430.56|427.76|430.01|427.21|430.56|427.76|429.65|426.85|0
1636076700000|2021-11-05 01:45:00|429.83|427.03|429.29|426.49|430.01|427.21|428.93|426.13|0
1636077000000|2021-11-05 01:50:00|429.11|426.31|429.65|426.85|429.83|427.03|428.93|426.13|0
1636077300000|2021-11-05 01:55:00|429.74|426.94|430.19|427.39|430.55|427.75|429.74|426.94|0
1636077600000|2021-11-05 02:00:00|430.37|427.57|429.83|427.03|430.55|427.75|429.83|427.03|0
1636077900000|2021-11-05 02:05:00|429.65|426.85|429.1|426.3|429.65|426.85|428.92|426.12|0
1636078200000|2021-11-05 02:10:00|429.01|426.21|429.1|426.3|429.28|426.48|428.74|425.94|0
1636078500000|2021-11-05 02:15:00|428.92|426.12|429.46|426.66|429.64|426.84|428.92|426.12|0
1636078800000|2021-11-05 02:20:00|429.28|426.48|429.1|426.3|429.64|426.84|429.1|426.3|0
1636079100000|2021-11-05 02:25:00|428.92|426.12|428.19|425.39|428.92|426.12|428.19|425.39|0
1636079400000|2021-11-05 02:30:00|428.37|425.57|428.91|426.11|428.92|426.12|428.19|425.39|0
1636079700000|2021-11-05 02:35:00|428.73|425.93|428.73|425.93|428.91|426.11|428.55|425.75|0
1636080000000|2021-11-05 02:40:00|428.91|426.11|428.37|425.57|428.91|426.11|428.19|425.39|0
1636080300000|2021-11-05 02:45:00|428.55|425.75|428.01|425.21|428.73|425.93|427.47|424.67|0
1636080600000|2021-11-05 02:50:00|427.83|425.03|428.01|425.21|428.19|425.39|427.83|425.03|0
1636080900000|2021-11-05 02:55:00|428.19|425.39|428.37|425.57|428.37|425.57|427.82|425.02|0
1636081200000|2021-11-05 03:00:00|427.82|425.02|428|425.2|428.18|425.38|427.46|424.66|0
1636081500000|2021-11-05 03:05:00|428.18|425.38|427.92|425.12|428.18|425.38|427.82|425.02|0
1636081800000|2021-11-05 03:10:00|427.82|425.02|427.82|425.02|428.18|425.38|427.64|424.84|0
1636082100000|2021-11-05 03:15:00|428|425.2|427.82|425.02|428|425.2|427.64|424.84|0
1636082400000|2021-11-05 03:20:00|428|425.2|428|425.2|428.18|425.38|427.64|424.84|0
1636082700000|2021-11-05 03:25:00|427.82|425.02|428|425.2|428|425.2|427.64|424.84|0
1636083000000|2021-11-05 03:30:00|428.09|425.29|428|425.2|428.18|425.38|427.81|425.01|0
1636083300000|2021-11-05 03:35:00|427.99|425.19|427.99|425.19|428.17|425.37|427.99|425.19|0
1636083600000|2021-11-05 03:40:00|428.17|425.37|429.08|426.28|429.44|426.64|428.17|425.37|0
1636083900000|2021-11-05 03:45:00|429.26|426.46|428.53|425.73|429.26|426.46|428.35|425.55|0
1636084200000|2021-11-05 03:50:00|428.35|425.55|428.17|425.37|428.53|425.73|428.17|425.37|0
1636084500000|2021-11-05 03:55:00|427.99|425.19|427.99|425.19|427.99|425.19|427.81|425.01|0
1636084800000|2021-11-05 04:00:00|428.17|425.37|427.99|425.19|428.17|425.37|427.99|425.19|0
1636085100000|2021-11-05 04:05:00|427.81|425.01|427.44|424.64|427.99|425.19|427.44|424.64|0
1636085400000|2021-11-05 04:10:00|427.62|424.82|427.44|424.64|427.62|424.82|427.26|424.46|0
1636085700000|2021-11-05 04:15:00|427.26|424.46|427.62|424.82|427.62|424.82|427.26|424.46|0
1636086000000|2021-11-05 04:20:00|427.44|424.64|427.62|424.82|427.62|424.82|427.44|424.64|0
1636086300000|2021-11-05 04:25:00|427.71|424.91|427.62|424.82|427.8|425|427.62|424.82|0
1636086600000|2021-11-05 04:30:00|427.44|424.64|427.26|424.46|427.62|424.82|427.08|424.28|0
1636086900000|2021-11-05 04:35:00|427.17|424.37|426.9|424.1|427.44|424.64|426.72|423.92|0
1636087200000|2021-11-05 04:40:00|427.08|424.28|427.25|424.45|427.35|424.55|427.08|424.28|0
1636087500000|2021-11-05 04:45:00|427.07|424.27|427.25|424.45|427.25|424.45|427.07|424.27|0
1636087800000|2021-11-05 04:50:00|427.07|424.27|427.07|424.27|427.25|424.45|427.07|424.27|0
1636088100000|2021-11-05 04:55:00|426.89|424.09|427.07|424.27|427.16|424.36|426.89|424.09|0
1636088400000|2021-11-05 05:00:00|427.25|424.45|427.25|424.45|427.25|424.45|426.89|424.09|0
1636088700000|2021-11-05 05:05:00|427.43|424.63|427.43|424.63|427.79|424.99|427.07|424.27|0
1636089000000|2021-11-05 05:10:00|427.61|424.81|427.43|424.63|427.79|424.99|427.25|424.45|0
1636089300000|2021-11-05 05:15:00|427.52|424.72|427.43|424.63|427.61|424.81|427.25|424.45|0
1636089600000|2021-11-05 05:20:00|427.25|424.45|427.6|424.8|427.61|424.81|427.24|424.44|0
1636089900000|2021-11-05 05:25:00|427.42|424.62|427.24|424.44|427.6|424.8|427.06|424.26|0
1636090200000|2021-11-05 05:30:00|427.06|424.26|427.42|424.62|427.52|424.72|427.06|424.26|0
1636090500000|2021-11-05 05:35:00|427.24|424.44|427.06|424.26|427.42|424.62|427.06|424.26|0
1636090800000|2021-11-05 05:40:00|427.15|424.35|427.42|424.62|427.42|424.62|427.15|424.35|0
1636091100000|2021-11-05 05:45:00|427.51|424.71|427.6|424.8|427.78|424.98|427.42|424.62|0
1636091400000|2021-11-05 05:50:00|427.42|424.62|428.64|425.84|428.64|425.84|427.42|424.62|0
1636091700000|2021-11-05 05:55:00|428.82|426.02|428.82|426.02|429|426.2|428.64|425.84|0
1636092000000|2021-11-05 06:00:00|429|426.2|428.82|426.02|429.54|426.74|428.46|425.66|0
1636092300000|2021-11-05 06:05:00|429|426.2|428.82|426.02|429.18|426.38|428.82|426.02|0
1636092600000|2021-11-05 06:10:00|429|426.2|428.64|425.84|429.09|426.29|428.46|425.66|0
1636092900000|2021-11-05 06:15:00|428.82|426.02|428.64|425.84|429|426.2|428.64|425.84|0
1636093200000|2021-11-05 06:20:00|428.82|426.02|429.18|426.38|429.18|426.38|428.82|426.02|0
1636093500000|2021-11-05 06:25:00|429.36|426.56|429.53|426.73|429.54|426.74|429.17|426.37|0
1636093800000|2021-11-05 06:30:00|429.72|426.92|429.89|427.09|429.89|427.09|429.53|426.73|0
1636094100000|2021-11-05 06:35:00|429.71|426.91|429.53|426.73|429.89|427.09|429.17|426.37|0
1636094400000|2021-11-05 06:40:00|429.35|426.55|429.17|426.37|429.53|426.73|429.17|426.37|0
1636094700000|2021-11-05 06:45:00|429.35|426.55|430.07|427.27|430.07|427.27|429.35|426.55|0
1636095000000|2021-11-05 06:50:00|430.16|427.36|429.71|426.91|430.25|427.45|429.71|426.91|0
1636095300000|2021-11-05 06:55:00|429.8|427|429.35|426.55|430.25|427.45|429.35|426.55|0
1636095600000|2021-11-05 07:00:00|429.53|426.73|430.25|427.45|430.61|427.81|429.53|426.73|0
1636095900000|2021-11-05 07:05:00|430.05|427.65|430.41|428.01|430.59|428.19|429.87|427.47|0
1636096200000|2021-11-05 07:10:00|430.59|428.19|430.59|428.19|430.77|428.37|430.22|427.82|0
1636096500000|2021-11-05 07:15:00|430.77|428.37|430.76|428.36|430.77|428.37|430.22|427.82|0
1636096800000|2021-11-05 07:20:00|430.58|428.18|430.4|428|430.76|428.36|430.22|427.82|0
1636097100000|2021-11-05 07:25:00|430.58|428.18|431.3|428.9|431.48|429.08|430.58|428.18|0
1636097400000|2021-11-05 07:30:00|431.4|429|432.57|430.17|432.57|430.17|431.3|428.9|0
1636097700000|2021-11-05 07:35:00|432.39|429.99|432.2|429.8|432.57|430.17|431.84|429.44|0
1636098000000|2021-11-05 07:40:00|432.39|429.99|432.02|429.62|432.75|430.35|431.84|429.44|0
1636098300000|2021-11-05 07:45:00|431.84|429.44|431.66|429.26|432.02|429.62|431.66|429.26|0
1636098600000|2021-11-05 07:50:00|431.48|429.08|431.3|428.9|431.48|429.08|431.12|428.72|0
1636098900000|2021-11-05 07:55:00|431.21|428.81|430.75|428.35|431.21|428.81|430.39|427.99|0
1636099200000|2021-11-05 08:00:00|430.21|427.81|429.13|426.73|430.57|428.17|429.13|426.73|0
1636099500000|2021-11-05 08:05:00|429.31|426.91|428.59|426.19|429.49|427.09|428.41|426.01|0
1636099800000|2021-11-05 08:10:00|428.41|426.01|427.15|424.75|429.85|427.45|426.97|424.57|0
1636100100000|2021-11-05 08:15:00|426.97|424.57|426.97|424.57|427.51|425.11|426.61|424.21|0
1636100400000|2021-11-05 08:20:00|426.79|424.39|426.61|424.21|427.33|424.93|426.43|424.03|0
1636100700000|2021-11-05 08:25:00|426.43|424.03|427.68|425.28|428.22|425.82|426.25|423.85|0
1636101000000|2021-11-05 08:30:00|427.5|425.1|427.86|425.46|428.4|426|427.5|425.1|0
1636101300000|2021-11-05 08:35:00|427.95|425.55|427.86|425.46|427.95|425.55|427.14|424.74|0
1636101600000|2021-11-05 08:40:00|428.04|425.64|427.68|425.28|428.4|426|427.5|425.1|0
1636101900000|2021-11-05 08:45:00|427.77|425.37|427.86|425.46|427.86|425.46|427.5|425.1|0
1636102200000|2021-11-05 08:50:00|427.68|425.28|427.68|425.28|427.86|425.46|427.5|425.1|0
1636102500000|2021-11-05 08:55:00|427.59|425.19|427.85|425.45|428.39|425.99|427.59|425.19|0
1636102800000|2021-11-05 09:00:00|427.67|425.27|426.06|423.66|427.67|425.27|425.88|423.48|0
1636103100000|2021-11-05 09:05:00|425.88|423.48|426.41|424.01|426.77|424.37|425.88|423.48|0
1636103400000|2021-11-05 09:10:00|426.33|423.93|426.41|424.01|426.77|424.37|426.23|423.83|0
1636103700000|2021-11-05 09:15:00|426.23|423.83|426.41|424.01|426.59|424.19|426.05|423.65|0
1636104000000|2021-11-05 09:20:00|426.32|423.92|426.32|423.92|426.41|424.01|425.87|423.47|0
1636104300000|2021-11-05 09:25:00|426.41|424.01|425.15|422.75|426.41|424.01|424.61|422.21|0
1636104600000|2021-11-05 09:30:00|424.97|422.57|424.79|422.39|425.15|422.75|424.43|422.03|0
1636104900000|2021-11-05 09:35:00|424.97|422.57|424.43|422.03|425.33|422.93|424.25|421.85|0
1636105200000|2021-11-05 09:40:00|424.61|422.21|423.89|421.49|424.61|422.21|423.72|421.32|0
1636105500000|2021-11-05 09:45:00|423.72|421.32|422.82|420.42|423.89|421.49|422.64|420.24|0
1636105800000|2021-11-05 09:50:00|423|420.6|422.64|420.24|423|420.6|422.1|419.7|0
1636106100000|2021-11-05 09:55:00|422.46|420.06|421.75|419.35|422.46|420.06|421.39|418.99|0
1636106400000|2021-11-05 10:00:00|421.92|419.52|422.09|419.69|422.72|420.32|420.85|418.45|0
1636106700000|2021-11-05 10:05:00|422.27|419.87|421.74|419.34|422.45|420.05|421.56|419.16|0
1636107000000|2021-11-05 10:10:00|421.56|419.16|421.91|419.51|422.09|419.69|421.56|419.16|0
1636107300000|2021-11-05 10:15:00|421.73|419.33|421.2|418.8|421.91|419.51|420.66|418.26|0
1636107600000|2021-11-05 10:20:00|421.02|418.62|420.66|418.26|421.2|418.8|420.48|418.08|0
1636107900000|2021-11-05 10:25:00|420.84|418.44|421.02|418.62|421.2|418.8|420.3|417.9|0
1636108200000|2021-11-05 10:30:00|421.2|418.8|421.37|418.97|421.73|419.33|421.19|418.79|0
1636108500000|2021-11-05 10:35:00|421.19|418.79|421.19|418.79|421.55|419.15|421.01|418.61|0
1636108800000|2021-11-05 10:40:00|421.01|418.61|421.64|419.24|421.73|419.33|421.01|418.61|0
1636109100000|2021-11-05 10:45:00|421.73|419.33|421.19|418.79|421.73|419.33|421.01|418.61|0
1636109400000|2021-11-05 10:50:00|421.01|418.61|420.3|417.9|421.19|418.79|420.12|417.72|0
1636109700000|2021-11-05 10:55:00|420.48|418.08|420.3|417.9|420.83|418.43|420.12|417.72|0
1636110000000|2021-11-05 11:00:00|420.12|417.72|420.29|417.89|420.83|418.43|419.76|417.36|0
1636110300000|2021-11-05 11:05:00|420.47|418.07|420.12|417.72|420.47|418.07|419.76|417.36|0
1636110600000|2021-11-05 11:10:00|419.94|417.54|420.83|418.43|421.36|418.96|418.69|416.29|0
1636110900000|2021-11-05 11:15:00|421|418.6|421.18|418.78|421.72|419.32|421|418.6|0
1636111200000|2021-11-05 11:20:00|421.72|419.32|422.43|420.03|422.43|420.03|421.18|418.78|0
1636111500000|2021-11-05 11:25:00|422.25|419.85|423.14|420.74|423.59|421.19|421.54|419.14|0
1636111800000|2021-11-05 11:30:00|423.32|420.92|422.07|419.67|423.5|421.1|421.53|419.13|0
1636112100000|2021-11-05 11:35:00|421.89|419.49|421.35|418.95|421.89|419.49|421.18|418.78|0
1636112400000|2021-11-05 11:40:00|421.18|418.78|421.09|418.69|421.71|419.31|421|418.6|0
1636112700000|2021-11-05 11:45:00|421|418.6|421.35|418.95|421.35|418.95|420.82|418.42|0
1636113000000|2021-11-05 11:50:00|421.53|419.13|421.35|418.95|421.89|419.49|421.35|418.95|0
1636113300000|2021-11-05 11:55:00|421.17|418.77|420.99|418.59|421.53|419.13|420.99|418.59|0
1636113600000|2021-11-05 12:00:00|420.81|418.41|421.53|419.13|421.7|419.3|420.64|418.24|0
1636113900000|2021-11-05 12:05:00|421.35|418.95|421.52|419.12|421.7|419.3|420.81|418.41|0
1636114200000|2021-11-05 12:10:00|421.7|419.3|420.99|418.59|421.7|419.3|420.45|418.05|0
1636114500000|2021-11-05 12:15:00|421.17|418.77|420.63|418.23|421.52|419.12|420.45|418.05|0
1636114800000|2021-11-05 12:20:00|420.81|418.41|420.27|417.87|420.99|418.59|420.27|417.87|0
1636115100000|2021-11-05 12:25:00|420.45|418.05|420.45|418.05|420.63|418.23|419.92|417.52|0
1636115400000|2021-11-05 12:30:00|420.54|418.14|415.73|413.33|421.88|419.48|415.56|413.16|0
1636115700000|2021-11-05 12:35:00|415.56|413.16|414.83|412.43|415.83|413.43|411.49|409.09|0
1636116000000|2021-11-05 12:40:00|414.65|412.25|413.94|411.54|415.18|412.78|413.41|411.01|0
1636116300000|2021-11-05 12:45:00|414.12|411.72|412.87|410.47|415.18|412.78|412.7|410.3|0
1636116600000|2021-11-05 12:50:00|412.7|410.3|411.63|409.23|413.58|411.18|411.63|409.23|0
1636116900000|2021-11-05 12:55:00|411.81|409.41|412.52|410.12|412.87|410.47|411.81|409.41|0
1636117200000|2021-11-05 13:00:00|412.34|409.94|412.34|409.94|413.58|411.18|411.81|409.41|0
1636117500000|2021-11-05 13:05:00|412.52|410.12|412.16|409.76|412.69|410.29|411.98|409.58|0
1636117800000|2021-11-05 13:10:00|411.98|409.58|411.63|409.23|412.87|410.47|411.63|409.23|0
1636118100000|2021-11-05 13:15:00|411.8|409.4|411.45|409.05|411.8|409.4|411.1|408.7|0
1636118400000|2021-11-05 13:20:00|411.27|408.87|409.15|406.75|411.27|408.87|408.97|406.57|0
1636118700000|2021-11-05 13:25:00|409.5|407.1|409.5|407.1|410.03|407.63|408.62|406.22|0
1636119000000|2021-11-05 13:30:00|409.68|407.28|406.86|404.46|411.45|409.05|406.68|404.28|0
1636119300000|2021-11-05 13:35:00|406.68|404.28|410.21|407.81|410.74|408.34|405.63|403.23|0
1636119600000|2021-11-05 13:40:00|409.87|407.47|407.26|404.86|409.87|407.47|407.09|404.69|0
1636119900000|2021-11-05 13:45:00|406.91|404.51|409.52|407.12|410.73|408.33|406.74|404.34|0
1636120200000|2021-11-05 13:50:00|408.82|406.42|410.04|407.64|410.56|408.16|408.82|406.42|0
1636120500000|2021-11-05 13:55:00|410.21|407.81|407.6|405.2|410.38|407.98|407.6|405.2|0
1636120800000|2021-11-05 14:00:00|407.78|405.38|405.18|402.78|408.3|405.9|404.83|402.43|0
1636121100000|2021-11-05 14:05:00|404.83|402.43|409.1|406.7|409.27|406.87|404.83|402.43|0
1636121400000|2021-11-05 14:10:00|408.92|406.52|407.06|404.66|409.62|407.22|406.54|404.14|0
1636121700000|2021-11-05 14:15:00|406.72|404.32|407.41|405.01|407.76|405.36|406.02|403.62|0
1636122000000|2021-11-05 14:20:00|407.58|405.18|408.62|406.22|408.62|406.22|407.41|405.01|0
1636122300000|2021-11-05 14:25:00|408.45|406.05|409.49|407.09|410.53|408.13|408.45|406.05|0
1636122600000|2021-11-05 14:30:00|409.32|406.92|409.49|407.09|409.49|407.09|407.93|405.53|0
1636122900000|2021-11-05 14:35:00|409.31|406.91|408.62|406.22|409.49|407.09|407.23|404.83|0
1636123200000|2021-11-05 14:40:00|408.44|406.04|407.92|405.52|409.31|406.91|407.4|405|0
1636123500000|2021-11-05 14:45:00|407.75|405.35|408.09|405.69|408.09|405.69|406.88|404.48|0
1636123800000|2021-11-05 14:50:00|407.92|405.52|407.75|405.35|408.27|405.87|407.23|404.83|0
1636124100000|2021-11-05 14:55:00|407.92|405.52|408.61|406.21|409.66|407.26|407.4|405|0
1636124400000|2021-11-05 15:00:00|408.44|406.04|409.13|406.73|409.13|406.73|407.57|405.17|0
1636124700000|2021-11-05 15:05:00|408.96|406.56|408.09|405.69|408.96|406.56|407.83|405.43|0
1636125000000|2021-11-05 15:10:00|407.91|405.51|408.43|406.03|408.43|406.03|407.05|404.65|0
1636125300000|2021-11-05 15:15:00|408.61|406.21|409.13|406.73|409.48|407.08|408.26|405.86|0
1636125600000|2021-11-05 15:20:00|409.3|406.9|409.82|407.42|410.17|407.77|408.78|406.38|0
1636125900000|2021-11-05 15:25:00|410|407.6|411.91|409.51|412.09|409.69|409.65|407.25|0
1636126200000|2021-11-05 15:30:00|412.08|409.68|410.69|408.29|412.08|409.68|409.99|407.59|0
1636126500000|2021-11-05 15:35:00|410.51|408.11|410.16|407.76|411.73|409.33|409.82|407.42|0
1636126800000|2021-11-05 15:40:00|409.99|407.59|411.21|408.81|411.91|409.51|409.99|407.59|0
1636127100000|2021-11-05 15:45:00|411.56|409.16|409.64|407.24|412.25|409.85|408.94|406.54|0
1636127400000|2021-11-05 15:50:00|409.81|407.41|412.08|409.68|412.78|410.38|409.64|407.24|0
1636127700000|2021-11-05 15:55:00|411.9|409.5|414|411.6|414|411.6|411.38|408.98|0
1636128000000|2021-11-05 16:00:00|414.35|411.95|412.42|410.02|414.52|412.12|411.9|409.5|0
1636128300000|2021-11-05 16:05:00|412.25|409.85|412.95|410.55|413.82|411.42|412.07|409.67|0
1636128600000|2021-11-05 16:10:00|412.77|410.37|413.47|411.07|414.34|411.94|412.07|409.67|0
1636128900000|2021-11-05 16:15:00|413.29|410.89|413.12|410.72|413.99|411.59|412.77|410.37|0
1636129200000|2021-11-05 16:20:00|412.94|410.54|413.12|410.72|413.29|410.89|412.24|409.84|0
1636129500000|2021-11-05 16:25:00|413.29|410.89|413.18|410.78|415.19|412.79|411.9|409.5|0
1636129800000|2021-11-05 16:30:00|413.35|410.95|412.48|410.08|413.35|410.95|412.31|409.91|0
1636130100000|2021-11-05 16:35:00|412.66|410.26|413.7|411.3|415.1|412.7|412.13|409.73|0
1636130400000|2021-11-05 16:40:00|413.53|411.13|415.27|412.87|415.45|413.05|413.53|411.13|0
1636130700000|2021-11-05 16:45:00|415.45|413.05|416.32|413.92|416.67|414.27|415.45|413.05|0
1636131000000|2021-11-05 16:50:00|416.15|413.75|415.97|413.57|417.55|415.15|415.27|412.87|0
1636131300000|2021-11-05 16:55:00|415.79|413.39|417.37|414.97|418.42|416.02|415.62|413.22|0
1636131600000|2021-11-05 17:00:00|417.19|414.79|416.49|414.09|418.42|416.02|416.14|413.74|0
1636131900000|2021-11-05 17:05:00|416.67|414.27|420.36|417.96|420.36|417.96|416.32|413.92|0
1636132200000|2021-11-05 17:10:00|420.18|417.78|422.12|419.72|423|420.6|419.65|417.25|0
1636132500000|2021-11-05 17:15:00|422.29|419.89|423.79|421.39|425.37|422.97|421.76|419.36|0
1636132800000|2021-11-05 17:20:00|423.61|421.21|424.72|422.32|424.72|422.32|421.72|419.32|0
1636133100000|2021-11-05 17:25:00|424.9|422.5|433.64|431.24|433.64|431.24|424.9|422.5|0
1636133400000|2021-11-05 17:30:00|433.46|431.06|424.59|422.19|433.64|431.24|424.24|421.84|0
1636133700000|2021-11-05 17:35:00|424.77|422.37|427.07|424.67|427.61|425.21|424.42|422.02|0
1636134000000|2021-11-05 17:40:00|426.9|424.5|427.43|425.03|428.14|425.74|426.19|423.79|0
1636134300000|2021-11-05 17:45:00|427.25|424.85|427.6|425.2|430.1|427.7|427.07|424.67|0
1636134600000|2021-11-05 17:50:00|427.96|425.56|424.41|422.01|428.14|425.74|424.23|421.83|0
1636134900000|2021-11-05 17:55:00|424.59|422.19|422.46|420.06|426|423.6|422.46|420.06|0
1636135200000|2021-11-05 18:00:00|422.82|420.42|421.93|419.53|424.05|421.65|421.76|419.36|0
1636135500000|2021-11-05 18:05:00|422.11|419.71|420.52|418.12|422.11|419.71|419.46|417.06|0
1636135800000|2021-11-05 18:10:00|420.7|418.3|419.46|417.06|421.4|419|419.11|416.71|0
1636136100000|2021-11-05 18:15:00|419.64|417.24|417.6|415.2|420.31|417.91|416.52|414.12|0
1636136400000|2021-11-05 18:20:00|417.7|415.3|420.96|418.56|420.96|418.56|417.25|414.85|0
1636136700000|2021-11-05 18:25:00|420.78|418.38|417.95|415.55|421.31|418.91|417.78|415.38|0
1636137000000|2021-11-05 18:30:00|417.78|415.38|418.31|415.91|419.01|416.61|417.6|415.2|0
1636137300000|2021-11-05 18:35:00|418.13|415.73|419.39|416.99|420.27|417.87|418.13|415.73|0
1636137600000|2021-11-05 18:40:00|419.21|416.81|419.56|417.16|420.45|418.05|418.86|416.46|0
1636137900000|2021-11-05 18:45:00|419.74|417.34|419.04|416.64|419.74|417.34|418.16|415.76|0
1636138200000|2021-11-05 18:50:00|418.78|416.38|418.33|415.93|419.91|417.51|418.15|415.75|0
1636138500000|2021-11-05 18:55:00|418.15|415.75|418.86|416.46|419.56|417.16|418.15|415.75|0
1636138800000|2021-11-05 19:00:00|418.5|416.1|422.56|420.16|423.8|421.4|418.33|415.93|0
1636139100000|2021-11-05 19:05:00|422.74|420.34|420.26|417.86|423.62|421.22|419.91|417.51|0
1636139400000|2021-11-05 19:10:00|420.09|417.69|419.2|416.8|420.97|418.57|419.2|416.8|0
1636139700000|2021-11-05 19:15:00|419.38|416.98|419.91|417.51|420.97|418.57|419.2|416.8|0
1636140000000|2021-11-05 19:20:00|420.08|417.68|420.96|418.56|422.02|419.62|419.91|417.51|0
1636140300000|2021-11-05 19:25:00|421.32|418.92|421.84|419.44|423.08|420.68|421.14|418.74|0
1636140600000|2021-11-05 19:30:00|421.32|418.92|417.97|415.57|422.55|420.15|417.97|415.57|0
1636140900000|2021-11-05 19:35:00|417.79|415.39|416.56|414.16|417.97|415.57|415.51|413.11|0
1636141200000|2021-11-05 19:40:00|416.39|413.99|419.9|417.5|420.43|418.03|416.39|413.99|0
1636141500000|2021-11-05 19:45:00|420.08|417.68|420.78|418.38|421.13|418.73|417.79|415.39|0
1636141800000|2021-11-05 19:50:00|420.43|418.03|420.96|418.56|421.31|418.91|418.14|415.74|0
1636142100000|2021-11-05 19:55:00|421.31|418.91|420.25|417.85|421.66|419.26|419.19|416.79|0
1636142400000|2021-11-05 20:00:00|419.9|417.5|421.13|418.73|423.07|420.67|419.9|417.5|0
1636142700000|2021-11-05 20:05:00|420.95|418.55|422.19|419.79|422.72|420.32|420.95|418.55|0
1636143000000|2021-11-05 20:10:00|422.28|419.88|423.95|421.55|424.13|421.73|422.28|419.88|0
1636358700000|2021-11-08 08:05:00|422.77|420.37|424.01|421.61|424.36|421.96|422.77|420.37|0
1636359000000|2021-11-08 08:10:00|424.19|421.79|422.95|420.55|424.72|422.32|422.77|420.37|0
1636359300000|2021-11-08 08:15:00|423.12|420.72|422.95|420.55|423.12|420.72|421.18|418.78|0
1636359600000|2021-11-08 08:20:00|423.12|420.72|423.65|421.25|424.18|421.78|423.12|420.72|0
1636359900000|2021-11-08 08:25:00|423.83|421.43|423.47|421.07|424.54|422.14|423.12|420.72|0
1636360200000|2021-11-08 08:30:00|423.3|420.9|423.56|421.16|424|421.6|423.12|420.72|0
1636360500000|2021-11-08 08:35:00|423.65|421.25|423.12|420.72|423.74|421.34|422.23|419.83|0
1636360800000|2021-11-08 08:40:00|422.94|420.54|422.06|419.66|423.47|421.07|422.06|419.66|0
1636361100000|2021-11-08 08:45:00|421.88|419.48|421.88|419.48|422.76|420.36|421.88|419.48|0
1636361400000|2021-11-08 08:50:00|421.7|419.3|420.46|418.06|422.05|419.65|420.46|418.06|0
1636361700000|2021-11-08 08:55:00|420.11|417.71|420.46|418.06|420.99|418.59|419.85|417.45|0
1636362000000|2021-11-08 09:00:00|420.29|417.89|418.88|416.48|420.82|418.42|418.35|415.95|0
1636362300000|2021-11-08 09:05:00|419.05|416.65|419.58|417.18|419.93|417.53|419.05|416.65|0
1636362600000|2021-11-08 09:10:00|419.76|417.36|418.35|415.95|419.76|417.36|418.17|415.77|0
1636362900000|2021-11-08 09:15:00|418.17|415.77|418.52|416.12|419.05|416.65|418.17|415.77|0
1636363200000|2021-11-08 09:20:00|418.35|415.95|417.82|415.42|418.35|415.95|417.82|415.42|0
1636363500000|2021-11-08 09:25:00|417.64|415.24|418.17|415.77|418.17|415.77|417.64|415.24|0
1636363800000|2021-11-08 09:30:00|418.34|415.94|418.08|415.68|418.34|415.94|417.56|415.16|0
1636364100000|2021-11-08 09:35:00|418.17|415.77|417.71|415.31|418.42|416.02|417.71|415.31|0
1636364400000|2021-11-08 09:40:00|417.89|415.49|418.41|416.01|418.59|416.19|417.89|415.49|0
1636364700000|2021-11-08 09:45:00|418.24|415.84|418.24|415.84|418.76|416.36|418.06|415.66|0
1636365000000|2021-11-08 09:50:00|418.41|416.01|418.59|416.19|418.94|416.54|418.24|415.84|0
1636365300000|2021-11-08 09:55:00|418.41|416.01|418.58|416.18|418.94|416.54|418.06|415.66|0
1636365600000|2021-11-08 10:00:00|418.76|416.36|418.76|416.36|418.94|416.54|418.41|416.01|0
1636365900000|2021-11-08 10:05:00|418.58|416.18|419.29|416.89|419.46|417.06|418.58|416.18|0
1636366200000|2021-11-08 10:10:00|419.46|417.06|419.11|416.71|419.64|417.24|418.93|416.53|0
1636366500000|2021-11-08 10:15:00|418.93|416.53|418.4|416|419.11|416.71|418.4|416|0
1636366800000|2021-11-08 10:20:00|418.23|415.83|418.05|415.65|418.75|416.35|418.05|415.65|0
1636367100000|2021-11-08 10:25:00|418.23|415.83|416.99|414.59|418.23|415.83|416.82|414.42|0
1636367400000|2021-11-08 10:30:00|417.17|414.77|417.34|414.94|417.52|415.12|416.99|414.59|0
1636367700000|2021-11-08 10:35:00|417.52|415.12|416.64|414.24|417.52|415.12|416.46|414.06|0
1636368000000|2021-11-08 10:40:00|416.55|414.15|417.69|415.29|417.69|415.29|416.46|414.06|0
1636368300000|2021-11-08 10:45:00|417.52|415.12|418.57|416.17|418.57|416.17|417.43|415.03|0
1636368600000|2021-11-08 10:50:00|418.39|415.99|418.04|415.64|418.57|416.17|418.04|415.64|0
1636368900000|2021-11-08 10:55:00|418.22|415.82|417.69|415.29|418.22|415.82|417.51|415.11|0
1636369200000|2021-11-08 11:00:00|417.51|415.11|417.51|415.11|417.51|415.11|417.25|414.85|0
1636369500000|2021-11-08 11:05:00|417.33|414.93|417.33|414.93|417.51|415.11|416.98|414.58|0
1636369800000|2021-11-08 11:10:00|417.51|415.11|417.86|415.46|418.04|415.64|417.33|414.93|0
1636370100000|2021-11-08 11:15:00|417.68|415.28|417.51|415.11|417.86|415.46|417.15|414.75|0
1636370400000|2021-11-08 11:20:00|417.33|414.93|418.12|415.72|418.21|415.81|416.98|414.58|0
1636370700000|2021-11-08 11:25:00|418.03|415.63|417.33|414.93|418.03|415.63|417.15|414.75|0
1636371000000|2021-11-08 11:30:00|417.15|414.75|416.7|414.3|417.5|415.1|416.7|414.3|0
1636371300000|2021-11-08 11:35:00|416.52|414.12|416.34|413.94|416.7|414.3|415.99|413.59|0
1636371600000|2021-11-08 11:40:00|416.17|413.77|415.99|413.59|416.34|413.94|415.81|413.41|0
1636371900000|2021-11-08 11:45:00|415.81|413.41|416.16|413.76|416.34|413.94|415.81|413.41|0
1636372200000|2021-11-08 11:50:00|416.08|413.68|416.16|413.76|416.34|413.94|415.81|413.41|0
1636372500000|2021-11-08 11:55:00|416.34|413.94|416.34|413.94|416.34|413.94|415.99|413.59|0
1636372800000|2021-11-08 12:00:00|416.16|413.76|417.04|414.64|417.92|415.52|416.16|413.76|0
1636373100000|2021-11-08 12:05:00|416.86|414.46|417.57|415.17|417.57|415.17|416.86|414.46|0
1636373400000|2021-11-08 12:10:00|417.74|415.34|416.86|414.46|417.74|415.34|416.86|414.46|0
1636373700000|2021-11-08 12:15:00|416.69|414.29|416.68|414.28|416.69|414.29|416.33|413.93|0
1636374000000|2021-11-08 12:20:00|416.51|414.11|417.03|414.63|417.03|414.63|416.51|414.11|0
1636374300000|2021-11-08 12:25:00|416.86|414.46|416.86|414.46|417.21|414.81|416.68|414.28|0
1636374600000|2021-11-08 12:30:00|416.33|413.93|416.68|414.28|416.86|414.46|415.98|413.58|0
1636374900000|2021-11-08 12:35:00|416.5|414.1|416.5|414.1|416.5|414.1|416.15|413.75|0
1636375200000|2021-11-08 12:40:00|416.33|413.93|417.12|414.72|417.38|414.98|416.33|413.93|0
1636375500000|2021-11-08 12:45:00|417.2|414.8|417.56|415.16|417.91|415.51|417.03|414.63|0
1636375800000|2021-11-08 12:50:00|417.73|415.33|417.55|415.15|417.91|415.51|417.38|414.98|0
1636376100000|2021-11-08 12:55:00|417.47|415.07|417.55|415.15|418.08|415.68|417.47|415.07|0
1636376400000|2021-11-08 13:00:00|417.47|415.07|416.85|414.45|417.55|415.15|416.85|414.45|0
1636376700000|2021-11-08 13:05:00|417.02|414.62|416.14|413.74|417.2|414.8|415.61|413.21|0
1636377000000|2021-11-08 13:10:00|415.97|413.57|415.79|413.39|416.49|414.09|415.79|413.39|0
1636377300000|2021-11-08 13:15:00|415.61|413.21|415.79|413.39|415.96|413.56|415.61|413.21|0
1636377600000|2021-11-08 13:20:00|415.61|413.21|415.08|412.68|415.79|413.39|414.91|412.51|0
1636377900000|2021-11-08 13:25:00|414.91|412.51|414.55|412.15|415.08|412.68|414.2|411.8|0
1636378200000|2021-11-08 13:30:00|414.38|411.98|414.55|412.15|415.08|412.68|414.38|411.98|0
1636378500000|2021-11-08 13:35:00|414.73|412.33|413.67|411.27|414.73|412.33|413.5|411.1|0
1636378800000|2021-11-08 13:40:00|413.5|411.1|413.32|410.92|414.2|411.8|413.15|410.75|0
1636379100000|2021-11-08 13:45:00|413.5|411.1|413.5|411.1|413.67|411.27|413.15|410.75|0
1636379400000|2021-11-08 13:50:00|413.32|410.92|412.97|410.57|413.32|410.92|412.79|410.39|0
1636379700000|2021-11-08 13:55:00|412.79|410.39|412.09|409.69|412.79|410.39|412.09|409.69|0
1636380000000|2021-11-08 14:00:00|412.27|409.87|412.44|410.04|412.79|410.39|411.92|409.52|0
1636380300000|2021-11-08 14:05:00|412.27|409.87|412.09|409.69|412.62|410.22|411.92|409.52|0
1636380600000|2021-11-08 14:10:00|411.91|409.51|410.51|408.11|412.09|409.69|410.51|408.11|0
1636380900000|2021-11-08 14:15:00|410.69|408.29|410.86|408.46|411.56|409.16|410.51|408.11|0
1636381200000|2021-11-08 14:20:00|410.69|408.29|409.29|406.89|411.04|408.64|409.12|406.72|0
1636381500000|2021-11-08 14:25:00|409.47|407.07|410.69|408.29|410.86|408.46|409.47|407.07|0
1636381800000|2021-11-08 14:30:00|410.86|408.46|409.87|407.47|411.91|409.51|408.83|406.43|0
1636382100000|2021-11-08 14:35:00|410.21|407.81|414.99|412.59|415.34|412.94|408.17|405.77|0
1636382400000|2021-11-08 14:40:00|414.82|412.42|413.6|411.2|414.99|412.59|412.2|409.8|0
1636382700000|2021-11-08 14:45:00|413.25|410.85|413.25|410.85|415.52|413.12|412.72|410.32|0
1636383000000|2021-11-08 14:50:00|412.9|410.5|414.29|411.89|415.34|412.94|412.2|409.8|0
1636383300000|2021-11-08 14:55:00|414.47|412.07|414.29|411.89|417.26|414.86|414.29|411.89|0
1636383600000|2021-11-08 15:00:00|414.12|411.72|418.14|415.74|418.31|415.91|413.94|411.54|0
1636383900000|2021-11-08 15:05:00|417.96|415.56|417.26|414.86|418.14|415.74|415.86|413.46|0
1636384200000|2021-11-08 15:10:00|417.43|415.03|415.16|412.76|417.43|415.03|414.46|412.06|0
1636384500000|2021-11-08 15:15:00|415.33|412.93|413.59|411.19|415.33|412.93|413.06|410.66|0
1636384800000|2021-11-08 15:20:00|413.41|411.01|413.24|410.84|413.41|411.01|412.19|409.79|0
1636385100000|2021-11-08 15:25:00|413.41|411.01|414.63|412.23|414.63|412.23|412.02|409.62|0
1636385400000|2021-11-08 15:30:00|414.46|412.06|413.93|411.53|415.68|413.28|412.54|410.14|0
1636385700000|2021-11-08 15:35:00|413.76|411.36|416.38|413.98|416.55|414.15|412.88|410.48|0
1636386000000|2021-11-08 15:40:00|416.2|413.8|417.42|415.02|419.88|417.48|415.68|413.28|0
1636386300000|2021-11-08 15:45:00|417.6|415.2|414.1|411.7|417.77|415.37|414.1|411.7|0
1636386600000|2021-11-08 15:50:00|414.28|411.88|415.67|413.27|416.02|413.62|414.28|411.88|0
1636386900000|2021-11-08 15:55:00|415.85|413.45|417.07|414.67|417.25|414.85|415.67|413.27|0
1636387200000|2021-11-08 16:00:00|416.89|414.49|416.19|413.79|417.95|415.55|415.49|413.09|0
1636387500000|2021-11-08 16:05:00|416.37|413.97|417.94|415.54|419.17|416.77|416.37|413.97|0
1636387800000|2021-11-08 16:10:00|418.12|415.72|419.35|416.95|419.52|417.12|417.59|415.19|0
1636388100000|2021-11-08 16:15:00|419.17|416.77|417.52|415.12|419.87|417.47|416.89|414.49|0
1636388400000|2021-11-08 16:20:00|417.7|415.3|417.52|415.12|418.22|415.82|416.47|414.07|0
1636388700000|2021-11-08 16:25:00|417.35|414.95|415.98|413.58|417.35|414.95|415.28|412.88|0
1636389000000|2021-11-08 16:30:00|416.44|414.04|417.31|414.91|417.84|415.44|415.74|413.34|0
1636389300000|2021-11-08 16:35:00|417.14|414.74|418.36|415.96|418.71|416.31|416.44|414.04|0
1636389600000|2021-11-08 16:40:00|418.19|415.79|419.24|416.84|419.24|416.84|418.01|415.61|0
1636389900000|2021-11-08 16:45:00|419.41|417.01|419.76|417.36|419.76|417.36|418.36|415.96|0
1636390200000|2021-11-08 16:50:00|419.59|417.19|419.76|417.36|420.99|418.59|419.41|417.01|0
1636390500000|2021-11-08 16:55:00|419.94|417.54|420.64|418.24|421.51|419.11|419.93|417.53|0
1636390800000|2021-11-08 17:00:00|420.99|418.59|423.62|421.22|423.62|421.22|420.11|417.71|0
1636391100000|2021-11-08 17:05:00|423.27|420.87|424.19|421.79|424.72|422.32|421.67|419.27|0
1636391400000|2021-11-08 17:10:00|424.01|421.61|425.06|422.66|425.06|422.66|423.31|420.91|0
1636391700000|2021-11-08 17:15:00|424.89|422.49|420.61|418.21|426.15|423.75|420.09|417.69|0
1636392000000|2021-11-08 17:20:00|420.44|418.04|420.61|418.21|421.32|418.92|419.91|417.51|0
1636392300000|2021-11-08 17:25:00|420.44|418.04|420.61|418.21|420.96|418.56|419.91|417.51|0
1636392600000|2021-11-08 17:30:00|420.43|418.03|419.55|417.15|421.84|419.44|419.2|416.8|0
1636392900000|2021-11-08 17:35:00|419.38|416.98|421.84|419.44|421.84|419.44|419.38|416.98|0
1636393200000|2021-11-08 17:40:00|422.02|419.62|420.61|418.21|422.02|419.62|420.25|417.85|0
1636393500000|2021-11-08 17:45:00|420.43|418.03|420.96|418.56|421.31|418.91|419.73|417.33|0
1636393800000|2021-11-08 17:50:00|421.13|418.73|421.66|419.26|422.01|419.61|420.96|418.56|0
1636394100000|2021-11-08 17:55:00|421.48|419.08|420.43|418.03|423.07|420.67|420.43|418.03|0
1636394400000|2021-11-08 18:00:00|420.25|417.85|420.95|418.55|421.48|419.08|420.25|417.85|0
1636394700000|2021-11-08 18:05:00|420.6|418.2|420.95|418.55|421.13|418.73|420.07|417.67|0
1636395000000|2021-11-08 18:10:00|420.77|418.37|419.37|416.97|421.3|418.9|418.31|415.91|0
1636395300000|2021-11-08 18:15:00|419.54|417.14|419.01|416.61|420.25|417.85|418.84|416.44|0
1636395600000|2021-11-08 18:20:00|418.84|416.44|418.31|415.91|419.01|416.61|417.96|415.56|0
1636395900000|2021-11-08 18:25:00|418.14|415.74|418.66|416.26|418.84|416.44|417.79|415.39|0
1636396200000|2021-11-08 18:30:00|418.84|416.44|419.71|417.31|419.71|417.31|418.13|415.73|0
1636396500000|2021-11-08 18:35:00|419.54|417.14|419.01|416.61|420.06|417.66|418.66|416.26|0
1636396800000|2021-11-08 18:40:00|419.18|416.78|418.48|416.08|419.36|416.96|418.31|415.91|0
1636397100000|2021-11-08 18:45:00|418.66|416.26|418.3|415.9|419.18|416.78|417.78|415.38|0
1636397400000|2021-11-08 18:50:00|418.48|416.08|417.6|415.2|418.48|416.08|417.43|415.03|0
1636397700000|2021-11-08 18:55:00|417.78|415.38|417.43|415.03|417.78|415.38|416.9|414.5|0
1636398000000|2021-11-08 19:00:00|417.6|415.2|415.85|413.45|417.6|415.2|415.67|413.27|0
1636398300000|2021-11-08 19:05:00|416.02|413.62|415.67|413.27|416.55|414.15|415.15|412.75|0
1636398600000|2021-11-08 19:10:00|415.5|413.1|416.55|414.15|416.72|414.32|415.5|413.1|0
1636398900000|2021-11-08 19:15:00|416.37|413.97|415.15|412.75|416.55|414.15|414.62|412.22|0
1636399200000|2021-11-08 19:20:00|415.32|412.92|417.07|414.67|417.77|415.37|415.32|412.92|0
1636399500000|2021-11-08 19:25:00|417.16|414.76|417.94|415.54|418.29|415.89|417.16|414.76|0
1636399800000|2021-11-08 19:30:00|418.12|415.72|416.36|413.96|418.12|415.72|415.49|413.09|0
1636400100000|2021-11-08 19:35:00|416.54|414.14|416.36|413.96|417.06|414.66|416.36|413.96|0
1636400400000|2021-11-08 19:40:00|416.19|413.79|415.66|413.26|416.54|414.14|415.49|413.09|0
1636400700000|2021-11-08 19:45:00|415.84|413.44|415.66|413.26|416.01|413.61|414.96|412.56|0
1636401000000|2021-11-08 19:50:00|415.49|413.09|416.36|413.96|416.36|413.96|415.31|412.91|0
1636401300000|2021-11-08 19:55:00|416.18|413.78|414.44|412.04|416.36|413.96|414.44|412.04|0
1636401600000|2021-11-08 20:00:00|414.61|412.21|414.78|412.38|415.66|413.26|414.44|412.04|0
1636401900000|2021-11-08 20:05:00|414.61|412.21|413.38|410.98|417.14|414.74|413.21|410.81|0
1636402200000|2021-11-08 20:10:00|413.56|411.16|413.73|411.33|414.96|412.56|413.21|410.81|0
1636402500000|2021-11-08 20:15:00|413.55|411.15|413.9|411.5|414.43|412.03|413.38|410.98|0
1636402800000|2021-11-08 20:20:00|413.73|411.33|414.08|411.68|414.25|411.85|412.68|410.28|0
1636403100000|2021-11-08 20:25:00|413.9|411.5|415.13|412.73|416.36|413.96|413.82|411.42|0
1636403400000|2021-11-08 20:30:00|415.22|412.82|414.6|412.2|415.83|413.43|414.25|411.85|0
1636403700000|2021-11-08 20:35:00|414.78|412.38|414.07|411.67|414.95|412.55|413.55|411.15|0
1636404000000|2021-11-08 20:40:00|414.25|411.85|417.06|414.66|417.06|414.66|414.25|411.85|0
1636404300000|2021-11-08 20:45:00|416.88|414.48|418.82|416.42|419|416.6|416.88|414.48|0
1636404600000|2021-11-08 20:50:00|417.23|414.83|414.77|412.37|417.59|415.19|414.07|411.67|0
1636404900000|2021-11-08 20:55:00|414.6|412.2|416.18|413.78|416.7|414.3|414.6|412.2|0
1636405200000|2021-11-08 21:00:00|418.47|416.07|418.99|416.59|419.7|417.3|415.82|413.42|0
1636405500000|2021-11-08 21:05:00|418.64|416.24|418.29|415.89|418.99|416.59|418.11|415.71|0
1636405800000|2021-11-08 21:10:00|418.2|415.8|417.23|414.83|418.64|416.24|416.88|414.48|0
1636406100000|2021-11-08 21:15:00|418.13|415.33|419.01|416.21|419.01|416.21|417.96|415.16|0
1636406400000|2021-11-08 21:20:00|419.19|416.39|418.66|415.86|419.19|416.39|418.48|415.68|0
1636406700000|2021-11-08 21:25:00|418.84|416.04|419.01|416.21|419.01|416.21|418.31|415.51|0
1636407000000|2021-11-08 21:30:00|418.83|416.03|418.48|415.68|419.01|416.21|417.95|415.15|0
1636407300000|2021-11-08 21:35:00|418.66|415.86|418.83|416.03|419.01|416.21|418.57|415.77|0
1636407600000|2021-11-08 21:40:00|418.65|415.85|418.3|415.5|418.65|415.85|417.95|415.15|0
1636407900000|2021-11-08 21:45:00|418.12|415.32|418.48|415.68|418.65|415.85|417.95|415.15|0
1636408200000|2021-11-08 21:50:00|418.3|415.5|417.77|414.97|418.3|415.5|417.59|414.79|0
1636408500000|2021-11-08 21:55:00|417.94|415.14|418.03|415.23|418.3|415.5|417.59|414.79|0
1636408800000|2021-11-08 22:00:00|418.11|415.31|418.15|415.35|418.15|415.35|418.07|415.27|0
1636409100000|2021-11-08 22:05:00|418.17|415.37|418.43|415.63|418.46|415.66|417.94|415.14|0
1636409400000|2021-11-08 22:10:00|418.46|415.66|418.45|415.65|418.46|415.66|418.38|415.58|0
1636410000000|2021-11-08 22:20:00|418.5|415.7|418.45|415.65|418.5|415.7|418.45|415.65|0
1636410300000|2021-11-08 22:25:00|418.43|415.63|418.71|415.91|418.71|415.91|418.4|415.6|0
1636410600000|2021-11-08 22:30:00|418.73|415.93|418.55|415.75|418.73|415.93|418.55|415.75|0
1636410900000|2021-11-08 22:35:00|418.5|415.7|418.63|415.83|418.65|415.85|418.5|415.7|0
1636411200000|2021-11-08 22:40:00|418.6|415.8|418.57|415.77|418.65|415.85|418.57|415.77|0
1636411500000|2021-11-08 22:45:00|418.6|415.8|418.52|415.72|418.63|415.83|418.52|415.72|0
1636411800000|2021-11-08 22:50:00|418.6|415.8|418.91|416.11|418.91|416.11|418.6|415.8|0
1636412100000|2021-11-08 22:55:00|418.78|415.98|418.78|415.98|418.96|416.16|418.78|415.98|0
1636412400000|2021-11-08 23:00:00|418.55|415.75|418.63|415.83|419.34|416.54|417.93|415.13|0
1636412700000|2021-11-08 23:05:00|418.81|416.01|418.63|415.83|418.98|416.18|418.63|415.83|0
1636413000000|2021-11-08 23:10:00|418.54|415.74|419.86|417.06|420.04|417.24|418.45|415.65|0
1636413300000|2021-11-08 23:15:00|419.69|416.89|420.92|418.12|420.92|418.12|419.51|416.71|0
1636413600000|2021-11-08 23:20:00|420.75|417.95|420.57|417.77|420.92|418.12|420.39|417.59|0
1636413900000|2021-11-08 23:25:00|420.39|417.59|419.33|416.53|420.39|417.59|419.15|416.35|0
1636414200000|2021-11-08 23:30:00|419.15|416.35|419.33|416.53|419.86|417.06|419.15|416.35|0
1636414500000|2021-11-08 23:35:00|419.5|416.7|419.5|416.7|419.68|416.88|418.97|416.17|0
1636414800000|2021-11-08 23:40:00|419.33|416.53|418.97|416.17|419.33|416.53|418.62|415.82|0
1636415100000|2021-11-08 23:45:00|419.15|416.35|419.68|416.88|419.68|416.88|418.27|415.47|0
1636415400000|2021-11-08 23:50:00|419.85|417.05|420.21|417.41|420.38|417.58|419.5|416.7|0
1636415700000|2021-11-08 23:55:00|420.38|417.58|420.3|417.5|420.56|417.76|419.67|416.87|0
1636416000000|2021-11-09 00:00:00|420.2|417.4|420.38|417.58|421.09|418.29|419.85|417.05|0
1636416300000|2021-11-09 00:05:00|420.2|417.4|419.85|417.05|420.29|417.49|419.32|416.52|0
1636416600000|2021-11-09 00:10:00|419.76|416.96|420.82|418.02|420.82|418.02|419.67|416.87|0
1636416900000|2021-11-09 00:15:00|420.91|418.11|422.68|419.88|422.68|419.88|420.91|418.11|0
1636417200000|2021-11-09 00:20:00|422.5|419.7|421.88|419.08|422.5|419.7|421.79|418.99|0
1636417500000|2021-11-09 00:25:00|421.97|419.17|423.74|420.94|423.92|421.12|421.97|419.17|0
1636417800000|2021-11-09 00:30:00|423.56|420.76|424.27|421.47|424.45|421.65|423.21|420.41|0
1636418100000|2021-11-09 00:35:00|424.19|421.39|424.09|421.29|424.63|421.83|423.38|420.58|0
1636418400000|2021-11-09 00:40:00|423.74|420.94|424.09|421.29|424.27|421.47|423.56|420.76|0
1636418700000|2021-11-09 00:45:00|423.91|421.11|423.73|420.93|424.27|421.47|423.73|420.93|0
1636419000000|2021-11-09 00:50:00|423.91|421.11|424.09|421.29|424.44|421.64|423.91|421.11|0
1636419300000|2021-11-09 00:55:00|424.27|421.47|424.62|421.82|425.15|422.35|424.27|421.47|0
1636419600000|2021-11-09 01:00:00|424.8|422|425.15|422.35|425.33|422.53|424.26|421.46|0
1636419900000|2021-11-09 01:05:00|424.97|422.17|424.97|422.17|425.33|422.53|424.8|422|0
1636420200000|2021-11-09 01:10:00|424.8|422|424.26|421.46|424.97|422.17|424.26|421.46|0
1636420500000|2021-11-09 01:15:00|424.08|421.28|423.9|421.1|424.44|421.64|423.73|420.93|0
1636420800000|2021-11-09 01:20:00|423.73|420.93|423.9|421.1|424.44|421.64|423.73|420.93|0
1636421100000|2021-11-09 01:25:00|424.08|421.28|424.43|421.63|424.61|421.81|424.08|421.28|0
1636421400000|2021-11-09 01:30:00|424.61|421.81|425.24|422.44|425.5|422.7|424.43|421.63|0
1636421700000|2021-11-09 01:35:00|425.14|422.34|424.96|422.16|426.03|423.23|424.79|421.99|0
1636422000000|2021-11-09 01:40:00|424.88|422.08|425.32|422.52|425.5|422.7|424.79|421.99|0
1636422300000|2021-11-09 01:45:00|425.5|422.7|424.96|422.16|425.68|422.88|424.61|421.81|0
1636422600000|2021-11-09 01:50:00|425.14|422.34|424.6|421.8|425.14|422.34|424.43|421.63|0
1636422900000|2021-11-09 01:55:00|424.78|421.98|424.96|422.16|425.67|422.87|424.43|421.63|0
1636423200000|2021-11-09 02:00:00|424.78|421.98|424.16|421.36|425.14|422.34|423.89|421.09|0
1636423500000|2021-11-09 02:05:00|424.25|421.45|424.07|421.27|424.25|421.45|423.89|421.09|0
1636423800000|2021-11-09 02:10:00|423.98|421.18|423.18|420.38|423.98|421.18|422.82|420.02|0
1636424100000|2021-11-09 02:15:00|423|420.2|422.82|420.02|423.35|420.55|422.82|420.02|0
1636424400000|2021-11-09 02:20:00|423|420.2|423|420.2|423.18|420.38|422.82|420.02|0
1636424700000|2021-11-09 02:25:00|423.17|420.37|423.17|420.37|423.35|420.55|423|420.2|0
1636425000000|2021-11-09 02:30:00|423.35|420.55|423.35|420.55|423.71|420.91|423.35|420.55|0
1636425300000|2021-11-09 02:35:00|423.53|420.73|423.17|420.37|423.53|420.73|422.99|420.19|0
1636425600000|2021-11-09 02:40:00|423.09|420.29|423.17|420.37|423.35|420.55|422.81|420.01|0
1636425900000|2021-11-09 02:45:00|422.99|420.19|422.81|420.01|423.17|420.37|422.64|419.84|0
1636426200000|2021-11-09 02:50:00|422.64|419.84|422.46|419.66|422.81|420.01|422.46|419.66|0
1636426500000|2021-11-09 02:55:00|422.63|419.83|422.99|420.19|422.99|420.19|422.46|419.66|0
1636426800000|2021-11-09 03:00:00|422.9|420.1|423.34|420.54|423.52|420.72|422.9|420.1|0
1636427100000|2021-11-09 03:05:00|423.52|420.72|422.98|420.18|423.7|420.9|422.98|420.18|0
1636427400000|2021-11-09 03:10:00|422.81|420.01|423.34|420.54|423.34|420.54|422.63|419.83|0
1636427700000|2021-11-09 03:15:00|423.43|420.63|423.34|420.54|423.52|420.72|423.16|420.36|0
1636428000000|2021-11-09 03:20:00|423.16|420.36|423.16|420.36|423.51|420.71|423.16|420.36|0
1636428300000|2021-11-09 03:25:00|422.98|420.18|423.16|420.36|423.25|420.45|422.98|420.18|0
1636428600000|2021-11-09 03:30:00|422.98|420.18|424.75|421.95|424.93|422.13|422.98|420.18|0
1636428900000|2021-11-09 03:35:00|424.93|422.13|425.46|422.66|425.99|423.19|424.93|422.13|0
1636429200000|2021-11-09 03:40:00|425.64|422.84|425.64|422.84|425.64|422.84|425.28|422.48|0
1636429500000|2021-11-09 03:45:00|425.46|422.66|426.34|423.54|426.52|423.72|425.46|422.66|0
1636429800000|2021-11-09 03:50:00|426.52|423.72|427.23|424.43|427.23|424.43|426.34|423.54|0
1636430100000|2021-11-09 03:55:00|427.05|424.25|426.52|423.72|427.41|424.61|426.52|423.72|0
1636430400000|2021-11-09 04:00:00|426.43|423.63|426.08|423.28|426.52|423.72|425.99|423.19|0
1636430700000|2021-11-09 04:05:00|425.99|423.19|425.98|423.18|426.16|423.36|425.98|423.18|0
1636431000000|2021-11-09 04:10:00|426.16|423.36|426.34|423.54|426.34|423.54|425.9|423.1|0
1636431300000|2021-11-09 04:15:00|426.52|423.72|426.69|423.89|426.69|423.89|426.34|423.54|0
1636431600000|2021-11-09 04:20:00|426.87|424.07|426.51|423.71|427.05|424.25|426.51|423.71|0
1636431900000|2021-11-09 04:25:00|426.69|423.89|426.16|423.36|426.69|423.89|426.16|423.36|0
1636432200000|2021-11-09 04:30:00|426.33|423.53|425.62|422.82|426.33|423.53|425.62|422.82|0
1636432500000|2021-11-09 04:35:00|425.8|423|425.62|422.82|425.89|423.09|425.44|422.64|0
1636432800000|2021-11-09 04:40:00|425.8|423|425.8|423|425.97|423.17|425.62|422.82|0
1636433100000|2021-11-09 04:45:00|425.97|423.17|426.15|423.35|426.33|423.53|425.8|423|0
1636433400000|2021-11-09 04:50:00|426.24|423.44|426.33|423.53|426.33|423.53|426.15|423.35|0
1636433700000|2021-11-09 04:55:00|426.5|423.7|426.15|423.35|426.68|423.88|426.15|423.35|0
1636434000000|2021-11-09 05:00:00|425.97|423.17|425.97|423.17|425.97|423.17|425.44|422.64|0
1636434300000|2021-11-09 05:05:00|425.79|422.99|425.61|422.81|425.97|423.17|425.43|422.63|0
1636434600000|2021-11-09 05:10:00|425.43|422.63|425.79|422.99|425.79|422.99|425.43|422.63|0
1636434900000|2021-11-09 05:15:00|425.7|422.9|425.25|422.45|425.79|422.99|425.08|422.28|0
1636435200000|2021-11-09 05:20:00|425.17|422.37|424.9|422.1|425.25|422.45|424.9|422.1|0
1636435500000|2021-11-09 05:25:00|424.81|422.01|424.54|421.74|425.07|422.27|424.01|421.21|0
1636435800000|2021-11-09 05:30:00|424.46|421.66|424.72|421.92|424.72|421.92|424.36|421.56|0
1636436100000|2021-11-09 05:35:00|424.81|422.01|423.65|420.85|424.81|422.01|423.65|420.85|0
1636436400000|2021-11-09 05:40:00|423.3|420.5|422.95|420.15|423.48|420.68|422.77|419.97|0
1636436700000|2021-11-09 05:45:00|422.77|419.97|422.06|419.26|422.94|420.14|421.88|419.08|0
1636437000000|2021-11-09 05:50:00|422.24|419.44|422.41|419.61|422.41|419.61|422.06|419.26|0
1636437300000|2021-11-09 05:55:00|422.24|419.44|422.23|419.43|422.76|419.96|422.06|419.26|0
1636437600000|2021-11-09 06:00:00|421.88|419.08|421.35|418.55|421.88|419.08|421.17|418.37|0
1636437900000|2021-11-09 06:05:00|421.44|418.64|421.52|418.72|421.7|418.9|421.44|418.64|0
1636438200000|2021-11-09 06:10:00|421.62|418.82|421.7|418.9|421.97|419.17|421.52|418.72|0
1636438500000|2021-11-09 06:15:00|421.88|419.08|421.87|419.07|422.23|419.43|421.87|419.07|0
1636438800000|2021-11-09 06:20:00|421.7|418.9|422.76|419.96|422.76|419.96|421.52|418.72|0
1636439100000|2021-11-09 06:25:00|422.58|419.78|422.58|419.78|422.76|419.96|422.23|419.43|0
1636439400000|2021-11-09 06:30:00|422.4|419.6|421.69|418.89|422.4|419.6|421.69|418.89|0
1636439700000|2021-11-09 06:35:00|421.61|418.81|421.96|419.16|422.05|419.25|421.34|418.54|0
1636440000000|2021-11-09 06:40:00|421.87|419.07|422.4|419.6|422.4|419.6|421.87|419.07|0
1636440300000|2021-11-09 06:45:00|420.97|418.17|422.22|419.42|422.4|419.6|420.97|418.17|0
1636440600000|2021-11-09 06:50:00|422.13|419.33|422.04|419.24|422.31|419.51|421.86|419.06|0
1636440900000|2021-11-09 06:55:00|421.96|419.16|422.04|419.24|422.22|419.42|421.86|419.06|0
1636441200000|2021-11-09 07:00:00|421.86|419.06|422.39|419.59|422.39|419.59|421.69|418.89|0
1636441500000|2021-11-09 07:05:00|422.31|419.51|422.21|419.41|422.74|419.94|422.04|419.24|0
1636441800000|2021-11-09 07:10:00|422.31|419.51|422.21|419.41|422.39|419.59|421.86|419.06|0
1636442100000|2021-11-09 07:15:00|422.04|419.24|421.68|418.88|422.39|419.59|421.5|418.7|0
1636442400000|2021-11-09 07:20:00|421.86|419.06|421.07|418.27|421.86|419.06|420.8|418|0
1636442700000|2021-11-09 07:25:00|420.97|418.17|421.33|418.53|421.86|419.06|420.97|418.17|0
1636443000000|2021-11-09 07:30:00|421.5|418.7|421.5|418.7|421.68|418.88|421.15|418.35|0
1636443300000|2021-11-09 07:35:00|421.42|418.62|422.12|419.32|422.12|419.32|421.42|418.62|0
1636443600000|2021-11-09 07:40:00|422.21|419.41|422.47|419.67|422.73|419.93|422.03|419.23|0
1636443900000|2021-11-09 07:45:00|422.38|419.58|423.36|420.56|423.36|420.56|422.2|419.4|0
1636444200000|2021-11-09 07:50:00|423.26|420.46|422.91|420.11|423.44|420.64|422.91|420.11|0
1636444500000|2021-11-09 07:55:00|423.08|420.28|422.91|420.11|423.35|420.55|422.91|420.11|0
1636444800000|2021-11-09 08:00:00|423.08|420.28|424.08|421.28|424.26|421.46|421.95|419.15|0
1636445100000|2021-11-09 08:05:00|423.88|421.48|421.76|419.36|423.88|421.48|421.41|419.01|0
1636445400000|2021-11-09 08:10:00|421.94|419.54|419.82|417.42|422.11|419.71|419.47|417.07|0
1636445700000|2021-11-09 08:15:00|419.65|417.25|419.74|417.34|420.17|417.77|419.47|417.07|0
1636446000000|2021-11-09 08:20:00|419.82|417.42|418.94|416.54|419.82|417.42|418.41|416.01|0
1636446300000|2021-11-09 08:25:00|419.12|416.72|419.99|417.59|420.17|417.77|418.94|416.54|0
1636446600000|2021-11-09 08:30:00|419.82|417.42|417.88|415.48|419.82|417.42|417.88|415.48|0
1636446900000|2021-11-09 08:35:00|417.71|415.31|418.23|415.83|418.23|415.83|417.36|414.96|0
1636447200000|2021-11-09 08:40:00|418.06|415.66|417.53|415.13|418.41|416.01|417.18|414.78|0
1636447500000|2021-11-09 08:45:00|417.7|415.3|417|414.6|418.06|415.66|417|414.6|0
1636447800000|2021-11-09 08:50:00|417.18|414.78|416.83|414.43|417.35|414.95|416.83|414.43|0
1636448100000|2021-11-09 08:55:00|416.82|414.42|417.35|414.95|417.7|415.3|416.47|414.07|0
1636448400000|2021-11-09 09:00:00|417.52|415.12|418.05|415.65|418.23|415.83|417.35|414.95|0
1636448700000|2021-11-09 09:05:00|418.14|415.74|418.49|416.09|418.75|416.35|418.14|415.74|0
1636449000000|2021-11-09 09:10:00|418.4|416|417.87|415.47|418.57|416.17|417.52|415.12|0
1636449300000|2021-11-09 09:15:00|417.7|415.3|418.05|415.65|418.22|415.82|417.34|414.94|0
1636449600000|2021-11-09 09:20:00|418.22|415.82|418.22|415.82|418.57|416.17|418.04|415.64|0
1636449900000|2021-11-09 09:25:00|418.4|416|418.74|416.34|419.62|417.22|418.4|416|0
1636450200000|2021-11-09 09:30:00|418.66|416.26|418.04|415.64|418.92|416.52|418.04|415.64|0
1636450500000|2021-11-09 09:35:00|418.22|415.82|418.04|415.64|418.57|416.17|417.86|415.46|0
1636450800000|2021-11-09 09:40:00|418.13|415.73|417.51|415.11|418.39|415.99|417.51|415.11|0
1636451100000|2021-11-09 09:45:00|417.43|415.03|417.16|414.76|417.51|415.11|416.81|414.41|0
1636451400000|2021-11-09 09:50:00|417.08|414.68|417.16|414.76|417.33|414.93|416.98|414.58|0
1636451700000|2021-11-09 09:55:00|416.98|414.58|417.07|414.67|417.33|414.93|416.63|414.23|0
1636452000000|2021-11-09 10:00:00|417.16|414.76|417.16|414.76|417.16|414.76|416.63|414.23|0
1636452300000|2021-11-09 10:05:00|417.07|414.67|416.8|414.4|417.16|414.76|416.8|414.4|0
1636452600000|2021-11-09 10:10:00|416.98|414.58|415.58|413.18|416.98|414.58|415.58|413.18|0
1636452900000|2021-11-09 10:15:00|415.4|413|415.92|413.52|416.1|413.7|415.4|413|0
1636453200000|2021-11-09 10:20:00|416.1|413.7|415.92|413.52|416.1|413.7|415.75|413.35|0
1636453500000|2021-11-09 10:25:00|416.1|413.7|416.45|414.05|416.62|414.22|415.92|413.52|0
1636453800000|2021-11-09 10:30:00|416.54|414.14|416.62|414.22|416.62|414.22|416.27|413.87|0
1636454100000|2021-11-09 10:35:00|416.8|414.4|416.44|414.04|417.15|414.75|416.27|413.87|0
1636454400000|2021-11-09 10:40:00|416.36|413.96|416.97|414.57|416.97|414.57|416.09|413.69|0
1636454700000|2021-11-09 10:45:00|417.06|414.66|415.79|413.39|417.57|415.17|415.61|413.21|0
1636455000000|2021-11-09 10:50:00|415.61|413.21|415.78|413.38|415.96|413.56|415.61|413.21|0
1636455300000|2021-11-09 10:55:00|415.61|413.21|414.62|412.22|416.31|413.91|414.45|412.05|0
1636455600000|2021-11-09 11:00:00|414.8|412.4|414.45|412.05|414.8|412.4|414.45|412.05|0
1636455900000|2021-11-09 11:05:00|414.62|412.22|415.5|413.1|415.5|413.1|414.62|412.22|0
1636456200000|2021-11-09 11:10:00|415.32|412.92|414.97|412.57|415.32|412.92|414.62|412.22|0
1636456500000|2021-11-09 11:15:00|414.79|412.39|413.74|411.34|414.79|412.39|413.74|411.34|0
1636456800000|2021-11-09 11:20:00|413.91|411.51|414.09|411.69|414.26|411.86|413.39|410.99|0
1636457100000|2021-11-09 11:25:00|414.18|411.78|414.44|412.04|414.44|412.04|414.09|411.69|0
1636457400000|2021-11-09 11:30:00|414.61|412.21|414.44|412.04|414.79|412.39|414.26|411.86|0
1636457700000|2021-11-09 11:35:00|414.35|411.95|414.44|412.04|414.61|412.21|414.26|411.86|0
1636458000000|2021-11-09 11:40:00|414.26|411.86|414.43|412.03|414.61|412.21|414.26|411.86|0
1636458300000|2021-11-09 11:45:00|414.35|411.95|414.43|412.03|414.61|412.21|414.08|411.68|0
1636458600000|2021-11-09 11:50:00|414.52|412.12|414.61|412.21|414.61|412.21|414.26|411.86|0
1636458900000|2021-11-09 11:55:00|414.78|412.38|414.61|412.21|414.78|412.38|414.25|411.85|0
1636459200000|2021-11-09 12:00:00|414.7|412.3|414.6|412.2|414.78|412.38|414.25|411.85|0
1636459500000|2021-11-09 12:05:00|414.78|412.38|414.43|412.03|414.96|412.56|414.25|411.85|0
1636459800000|2021-11-09 12:10:00|414.6|412.2|414.78|412.38|414.95|412.55|414.07|411.67|0
1636460100000|2021-11-09 12:15:00|414.95|412.55|414.95|412.55|415.13|412.73|414.69|412.29|0
1636460400000|2021-11-09 12:20:00|414.78|412.38|415.48|413.08|415.66|413.26|414.6|412.2|0
1636460700000|2021-11-09 12:25:00|415.57|413.17|414.77|412.37|415.65|413.25|414.6|412.2|0
1636461000000|2021-11-09 12:30:00|414.69|412.29|415.48|413.08|415.48|413.08|414.6|412.2|0
1636461300000|2021-11-09 12:35:00|415.65|413.25|416.18|413.78|416.62|414.22|415.65|413.25|0
1636461600000|2021-11-09 12:40:00|416|413.6|417.24|414.84|417.41|415.01|415.65|413.25|0
1636461900000|2021-11-09 12:45:00|417.06|414.66|418.65|416.25|420.42|418.02|417.06|414.66|0
1636462200000|2021-11-09 12:50:00|418.47|416.07|418.47|416.07|418.56|416.16|417.94|415.54|0
1636462500000|2021-11-09 12:55:00|418.39|415.99|419.18|416.78|419.35|416.95|418.12|415.72|0
1636462800000|2021-11-09 13:00:00|419.27|416.87|419.53|417.13|419.88|417.48|418.82|416.42|0
1636463100000|2021-11-09 13:05:00|419.35|416.95|418.29|415.89|419.35|416.95|417.94|415.54|0
1636463400000|2021-11-09 13:10:00|418.11|415.71|417.93|415.53|418.29|415.89|417.76|415.36|0
1636463700000|2021-11-09 13:15:00|418.11|415.71|417.4|415|418.29|415.89|417.4|415|0
1636464000000|2021-11-09 13:20:00|417.58|415.18|417.58|415.18|417.58|415.18|417.23|414.83|0
1636464300000|2021-11-09 13:25:00|417.75|415.35|416.69|414.29|417.93|415.53|416.69|414.29|0
1636464600000|2021-11-09 13:30:00|416.61|414.21|415.81|413.41|416.87|414.47|415.46|413.06|0
1636464900000|2021-11-09 13:35:00|415.63|413.23|415.46|413.06|416.16|413.76|415.46|413.06|0
1636465200000|2021-11-09 13:40:00|415.63|413.23|413.87|411.47|415.63|413.23|413.7|411.3|0
1636465500000|2021-11-09 13:45:00|414.05|411.65|413.7|411.3|414.05|411.65|413.52|411.12|0
1636465800000|2021-11-09 13:50:00|413.87|411.47|414.57|412.17|414.57|412.17|413.52|411.12|0
1636466100000|2021-11-09 13:55:00|414.75|412.35|414.75|412.35|415.28|412.88|414.57|412.17|0
1636466400000|2021-11-09 14:00:00|414.57|412.17|414.04|411.64|414.57|412.17|413.69|411.29|0
1636466700000|2021-11-09 14:05:00|414.22|411.82|414.57|412.17|414.75|412.35|414.04|411.64|0
1636467000000|2021-11-09 14:10:00|414.39|411.99|415.82|413.42|416.18|413.78|414.39|411.99|0
1636467300000|2021-11-09 14:15:00|415.65|413.25|414.42|412.02|415.82|413.42|414.42|412.02|0
1636467600000|2021-11-09 14:20:00|414.25|411.85|414.42|412.02|414.6|412.2|413.89|411.49|0
1636467900000|2021-11-09 14:25:00|414.24|411.84|413.89|411.49|414.42|412.02|413.37|410.97|0
1636468200000|2021-11-09 14:30:00|412.84|410.44|414.07|411.67|414.59|412.19|412.49|410.09|0
1636468500000|2021-11-09 14:35:00|414.42|412.02|415.99|413.59|416.34|413.94|413.19|410.79|0
1636468800000|2021-11-09 14:40:00|415.64|413.24|417.4|415|417.4|415|414.76|412.36|0
1636469100000|2021-11-09 14:45:00|417.22|414.82|420.22|417.82|421.1|418.7|416.17|413.77|0
1636469400000|2021-11-09 14:50:00|420.04|417.64|422.69|420.29|423.93|421.53|418.98|416.58|0
1636469700000|2021-11-09 14:55:00|422.87|420.47|432.22|429.82|434.11|431.71|421.98|419.58|0
1636470000000|2021-11-09 15:00:00|432.04|429.64|436.47|434.07|437.72|435.32|428.79|426.39|0
1636470300000|2021-11-09 15:05:00|437.01|434.61|435.75|433.35|437.01|434.61|430.92|428.52|0
1636470600000|2021-11-09 15:10:00|436.29|433.89|430.57|428.17|437|434.6|430.57|428.17|0
1636470900000|2021-11-09 15:15:00|430.74|428.34|431.59|429.19|433.42|431.02|428.08|425.68|0
1636471200000|2021-11-09 15:20:00|431.15|428.75|432.13|429.73|433.56|431.16|429.62|427.22|0
1636471500000|2021-11-09 15:25:00|431.95|429.55|429.08|426.68|431.95|429.55|428.01|425.61|0
1636471800000|2021-11-09 15:30:00|429.26|426.86|424.27|421.87|429.26|426.86|424.27|421.87|0
1636472100000|2021-11-09 15:35:00|424.63|422.23|427.12|424.72|427.65|425.25|424.63|422.23|0
1636472400000|2021-11-09 15:40:00|426.76|424.36|423.74|421.34|427.21|424.81|423.56|421.16|0
1636472700000|2021-11-09 15:45:00|424.09|421.69|425.87|423.47|426.23|423.83|423.83|421.43|0
1636473000000|2021-11-09 15:50:00|425.69|423.29|426.76|424.36|428.01|425.61|425.34|422.94|0
1636473300000|2021-11-09 15:55:00|426.58|424.18|428.54|426.14|429.61|427.21|426.22|423.82|0
1636473600000|2021-11-09 16:00:00|428.36|425.96|426.22|423.82|428.36|425.96|426.04|423.64|0
1636473900000|2021-11-09 16:05:00|426.58|424.18|428.81|426.41|429.25|426.85|426.4|424|0
1636474200000|2021-11-09 16:10:00|429.07|426.67|432.29|429.89|435.17|432.77|429.07|426.67|0
1636474500000|2021-11-09 16:15:00|432.83|430.43|429.96|427.56|433.01|430.61|429.78|427.38|0
1636474800000|2021-11-09 16:20:00|430.32|427.92|431.39|428.99|431.57|429.17|428.35|425.95|0
1636475100000|2021-11-09 16:25:00|431.49|429.09|432.56|430.16|433.36|430.96|430.86|428.46|0
1636475400000|2021-11-09 16:30:00|432.65|430.25|431.39|428.99|432.65|430.25|429.42|427.02|0
1636475700000|2021-11-09 16:35:00|431.21|428.81|431.93|429.53|432.46|430.06|429.42|427.02|0
1636476000000|2021-11-09 16:40:00|431.57|429.17|426.84|424.44|432.11|429.71|426.84|424.44|0
1636476300000|2021-11-09 16:45:00|426.92|424.52|429.42|427.02|430.13|427.73|426.92|424.52|0
1636476600000|2021-11-09 16:50:00|429.24|426.84|432.46|430.06|433|430.6|429.06|426.66|0
1636476900000|2021-11-09 16:55:00|432.28|429.88|433.54|431.14|434.43|432.03|432.28|429.88|0
1636477200000|2021-11-09 17:00:00|434.07|431.67|436.59|434.19|436.95|434.55|433.81|431.41|0
1636477500000|2021-11-09 17:05:00|436.41|434.01|436.23|433.83|438.22|435.82|434.79|432.39|0
1636477800000|2021-11-09 17:10:00|435.87|433.47|432.99|430.59|435.87|433.47|432.1|429.7|0
1636478100000|2021-11-09 17:15:00|432.81|430.41|433.17|430.77|433.35|430.95|431.38|428.98|0
1636478400000|2021-11-09 17:20:00|433.26|430.86|432.63|430.23|434.07|431.67|431.91|429.51|0
1636478700000|2021-11-09 17:25:00|432.27|429.87|434.43|432.03|435.69|433.29|431.55|429.15|0
1636479000000|2021-11-09 17:30:00|434.61|432.21|432.63|430.23|435.32|432.92|432.27|429.87|0
1636479300000|2021-11-09 17:35:00|432.72|430.32|433.34|430.94|435.14|432.74|431.91|429.51|0
1636479600000|2021-11-09 17:40:00|433.88|431.48|431.73|429.33|435.24|432.84|431.37|428.97|0
1636479900000|2021-11-09 17:45:00|431.55|429.15|431.37|428.97|432.8|430.4|430.65|428.25|0
1636480200000|2021-11-09 17:50:00|431.46|429.06|431.1|428.7|431.46|429.06|429.22|426.82|0
1636480500000|2021-11-09 17:55:00|431.01|428.61|432.98|430.58|433.16|430.76|430.83|428.43|0
1636480800000|2021-11-09 18:00:00|432.62|430.22|431.72|429.32|433.34|430.94|431.36|428.96|0
1636481100000|2021-11-09 18:05:00|431.82|429.42|430.47|428.07|432.98|430.58|429.85|427.45|0
1636481400000|2021-11-09 18:10:00|430.65|428.25|432.26|429.86|432.26|429.86|430.65|428.25|0
1636481700000|2021-11-09 18:15:00|432.08|429.68|429.93|427.53|432.44|430.04|429.57|427.17|0
1636482000000|2021-11-09 18:20:00|430.29|427.89|430.46|428.06|431.36|428.96|430.11|427.71|0
1636482300000|2021-11-09 18:25:00|430.64|428.24|433.33|430.93|434.59|432.19|430.46|428.06|0
1636482600000|2021-11-09 18:30:00|433.15|430.75|431.46|429.06|433.15|430.75|430.74|428.34|0
1636482900000|2021-11-09 18:35:00|431.28|428.88|433.98|431.58|434.16|431.76|431.28|428.88|0
1636483200000|2021-11-09 18:40:00|433.89|431.49|434.16|431.76|434.7|432.3|432.9|430.5|0
1636483500000|2021-11-09 18:45:00|434.34|431.94|435.42|433.02|435.96|433.56|432.9|430.5|0
1636483800000|2021-11-09 18:50:00|435.24|432.84|436.32|433.92|436.68|434.28|434.52|432.12|0
1636484100000|2021-11-09 18:55:00|436.14|433.74|435.23|432.83|437.22|434.82|435.23|432.83|0
1636484400000|2021-11-09 19:00:00|435.77|433.37|434.15|431.75|436.5|434.1|433.07|430.67|0
1636484700000|2021-11-09 19:05:00|433.97|431.57|434.69|432.29|434.87|432.47|433.25|430.85|0
1636485000000|2021-11-09 19:10:00|434.51|432.11|434.33|431.93|435.77|433.37|434.33|431.93|0
1636485300000|2021-11-09 19:15:00|434.51|432.11|431.63|429.23|434.51|432.11|431.27|428.87|0
1636485600000|2021-11-09 19:20:00|431.45|429.05|430.3|427.9|432.17|429.77|428.86|426.46|0
1636485900000|2021-11-09 19:25:00|430.48|428.08|431.2|428.8|432.28|429.88|429.58|427.18|0
1636486200000|2021-11-09 19:30:00|431.38|428.98|431.55|429.15|432.28|429.88|430.66|428.26|0
1636486500000|2021-11-09 19:35:00|431.73|429.33|429.58|427.18|432.27|429.87|429.58|427.18|0
1636486800000|2021-11-09 19:40:00|429.4|427|429.4|427|430.12|427.72|428.5|426.1|0
1636487100000|2021-11-09 19:45:00|429.58|427.18|429.75|427.35|429.76|427.36|428.68|426.28|0
1636487400000|2021-11-09 19:50:00|429.57|427.17|429.39|426.99|431.73|429.33|429.39|426.99|0
1636487700000|2021-11-09 19:55:00|429.57|427.17|428.14|425.74|430.11|427.71|428.14|425.74|0
1636488000000|2021-11-09 20:00:00|428.32|425.92|428.49|426.09|429.57|427.17|427.78|425.38|0
1636488300000|2021-11-09 20:05:00|428.67|426.27|428.85|426.45|430.65|428.25|428.32|425.92|0
1636488600000|2021-11-09 20:10:00|429.03|426.63|430.82|428.42|431|428.6|428.67|426.27|0
1636488900000|2021-11-09 20:15:00|430.64|428.24|431.9|429.5|431.9|429.5|429.39|426.99|0
1636489200000|2021-11-09 20:20:00|431.72|429.32|428.85|426.45|431.9|429.5|428.85|426.45|0
1636489500000|2021-11-09 20:25:00|429.03|426.63|430.46|428.06|430.46|428.06|428.85|426.45|0
1636489800000|2021-11-09 20:30:00|430.28|427.88|430.46|428.06|432.26|429.86|429.92|427.52|0
1636490100000|2021-11-09 20:35:00|430.82|428.42|430.1|427.7|431.54|429.14|429.74|427.34|0
1636490400000|2021-11-09 20:40:00|429.92|427.52|427.23|424.83|430.1|427.7|426.69|424.29|0
1636490700000|2021-11-09 20:45:00|427.05|424.65|428.93|426.53|429.38|426.98|426.69|424.29|0
1636491000000|2021-11-09 20:50:00|428.3|425.9|428.3|425.9|429.56|427.16|428.12|425.72|0
1636491300000|2021-11-09 20:55:00|428.48|426.08|425.97|423.57|428.66|426.26|425.44|423.04|0
1636491600000|2021-11-09 21:00:00|426.33|423.93|428.12|425.72|428.84|426.44|426.33|423.93|0
1636491900000|2021-11-09 21:05:00|428.3|425.9|428.21|425.81|428.66|426.26|427.58|425.18|0
1636492200000|2021-11-09 21:10:00|428.3|425.9|428.3|425.9|428.83|426.43|428.12|425.72|0
1636492500000|2021-11-09 21:15:00|428.32|425.52|429.03|426.23|429.03|426.23|428.32|425.52|0
1636492800000|2021-11-09 21:20:00|428.85|426.05|429.03|426.23|429.03|426.23|428.67|425.87|0
1636493100000|2021-11-09 21:25:00|428.85|426.05|429.57|426.77|429.57|426.77|428.85|426.05|0
1636493400000|2021-11-09 21:30:00|429.39|426.59|429.21|426.41|429.57|426.77|429.21|426.41|0
1636493700000|2021-11-09 21:35:00|429.03|426.23|428.67|425.87|429.03|426.23|428.49|425.69|0
1636494000000|2021-11-09 21:40:00|428.58|425.78|429.03|426.23|429.03|426.23|428.49|425.69|0
1636494300000|2021-11-09 21:45:00|428.85|426.05|428.84|426.04|429.02|426.22|428.67|425.87|0
1636494600000|2021-11-09 21:50:00|428.67|425.87|429.02|426.22|429.02|426.22|428.67|425.87|0
1636494900000|2021-11-09 21:55:00|428.94|426.14|429.11|426.31|429.11|426.31|428.94|426.14|0
1636495200000|2021-11-09 22:00:00|428.88|426.08|428.88|426.08|429.2|426.4|428.83|426.03|0
1636495500000|2021-11-09 22:05:00|428.91|426.11|428.96|426.16|428.96|426.16|428.91|426.11|0
1636495800000|2021-11-09 22:10:00|429.04|426.24|429.01|426.21|429.15|426.35|428.99|426.19|0
1636496100000|2021-11-09 22:15:00|429.04|426.24|429.09|426.29|429.09|426.29|429.04|426.24|0
1636496400000|2021-11-09 22:20:00|429.04|426.24|429.14|426.34|429.42|426.62|429.04|426.24|0
1636496700000|2021-11-09 22:25:00|429.32|426.52|429.34|426.54|429.39|426.59|429.29|426.49|0
1636497000000|2021-11-09 22:30:00|429.39|426.59|429.16|426.36|429.39|426.59|428.98|426.18|0
1636497300000|2021-11-09 22:35:00|429.22|426.42|429.29|426.49|429.29|426.49|429.22|426.42|0
1636497600000|2021-11-09 22:40:00|429.34|426.54|429.34|426.54|429.34|426.54|429.06|426.26|0
1636497900000|2021-11-09 22:45:00|429.06|426.26|429.08|426.28|429.08|426.28|429.03|426.23|0
1636498200000|2021-11-09 22:50:00|429.03|426.23|429.08|426.28|429.08|426.28|429|426.2|0
1636498500000|2021-11-09 22:55:00|428.95|426.15|428.77|425.97|428.95|426.15|428.63|425.83|0
1636498800000|2021-11-09 23:00:00|429.28|426.48|430.08|427.28|430.98|428.18|429.1|426.3|0
1636499100000|2021-11-09 23:05:00|429.9|427.1|430.44|427.64|430.8|428|429.9|427.1|0
1636499400000|2021-11-09 23:10:00|429.9|427.1|430.26|427.46|430.62|427.82|429.72|426.92|0
1636499700000|2021-11-09 23:15:00|430.17|427.37|431.15|428.35|431.69|428.89|430.08|427.28|0
1636500000000|2021-11-09 23:20:00|430.97|428.17|431.51|428.71|431.51|428.71|430.79|427.99|0
1636500300000|2021-11-09 23:25:00|431.33|428.53|430.97|428.17|431.51|428.71|430.61|427.81|0
1636500600000|2021-11-09 23:30:00|430.79|427.99|430.43|427.63|431.33|428.53|430.43|427.63|0
1636500900000|2021-11-09 23:35:00|430.61|427.81|430.97|428.17|430.97|428.17|430.43|427.63|0
1636501200000|2021-11-09 23:40:00|430.88|428.08|430.07|427.27|430.97|428.17|429.89|427.09|0
1636501500000|2021-11-09 23:45:00|430.25|427.45|431.14|428.34|431.32|428.52|430.16|427.36|0
1636501800000|2021-11-09 23:50:00|430.96|428.16|431.32|428.52|431.68|428.88|430.96|428.16|0
1636502100000|2021-11-09 23:55:00|431.14|428.34|431.32|428.52|431.5|428.7|430.96|428.16|0
1636502400000|2021-11-10 00:00:00|431.14|428.34|430.06|427.26|431.32|428.52|429.17|426.37|0
1636502700000|2021-11-10 00:05:00|430.24|427.44|431.32|428.52|431.32|428.52|429.88|427.08|0
1636503000000|2021-11-10 00:10:00|431.14|428.34|430.42|427.62|431.5|428.7|430.42|427.62|0
1636503300000|2021-11-10 00:15:00|430.24|427.44|430.96|428.16|431.05|428.25|430.24|427.44|0
1636503600000|2021-11-10 00:20:00|431.05|428.25|432.21|429.41|432.21|429.41|430.78|427.98|0
1636503900000|2021-11-10 00:25:00|432.03|429.23|431.67|428.87|432.21|429.41|431.49|428.69|0
1636504200000|2021-11-10 00:30:00|431.49|428.69|431.85|429.05|431.85|429.05|431.49|428.69|0
1636504500000|2021-11-10 00:35:00|431.67|428.87|432.03|429.23|432.21|429.41|431.59|428.79|0
1636504800000|2021-11-10 00:40:00|432.21|429.41|432.3|429.5|432.39|429.59|432.03|429.23|0
1636505100000|2021-11-10 00:45:00|432.39|429.59|433.29|430.49|433.47|430.67|432.03|429.23|0
1636505400000|2021-11-10 00:50:00|433.47|430.67|433.29|430.49|433.47|430.67|433.29|430.49|0
1636505700000|2021-11-10 00:55:00|432.93|430.13|433.29|430.49|433.29|430.49|432.39|429.59|0
1636506000000|2021-11-10 01:00:00|433.1|430.3|432.2|429.4|433.1|430.3|431.84|429.04|0
1636506300000|2021-11-10 01:05:00|432.02|429.22|433.1|430.3|433.28|430.48|431.66|428.86|0
1636506600000|2021-11-10 01:10:00|433.28|430.48|433.1|430.3|433.46|430.66|432.74|429.94|0
1636506900000|2021-11-10 01:15:00|432.92|430.12|433.28|430.48|433.46|430.66|432.38|429.58|0
1636507200000|2021-11-10 01:20:00|433.1|430.3|433.28|430.48|433.82|431.02|433.1|430.3|0
1636507500000|2021-11-10 01:25:00|433.37|430.57|433.64|430.84|433.82|431.02|433.19|430.39|0
1636507800000|2021-11-10 01:30:00|433.82|431.02|433.82|431.02|434.9|432.1|433.46|430.66|0
1636508100000|2021-11-10 01:35:00|433.64|430.84|433.82|431.02|434|431.2|433.27|430.47|0
1636508400000|2021-11-10 01:40:00|434|431.2|434.9|432.1|435.44|432.64|433.91|431.11|0
1636508700000|2021-11-10 01:45:00|435.08|432.28|434.35|431.55|435.44|432.64|434.35|431.55|0
1636509000000|2021-11-10 01:50:00|434.27|431.47|433.45|430.65|434.53|431.73|433.45|430.65|0
1636509300000|2021-11-10 01:55:00|433.63|430.83|433.09|430.29|433.81|431.01|432.73|429.93|0
1636509600000|2021-11-10 02:00:00|432.91|430.11|433.45|430.65|433.63|430.83|432.73|429.93|0
1636509900000|2021-11-10 02:05:00|433.63|430.83|433.45|430.65|433.81|431.01|432.91|430.11|0
1636510200000|2021-11-10 02:10:00|433.63|430.83|434.89|432.09|435.07|432.27|433.63|430.83|0
1636510500000|2021-11-10 02:15:00|435.07|432.27|435.43|432.63|435.61|432.81|434.71|431.91|0
1636510800000|2021-11-10 02:20:00|435.25|432.45|435.61|432.81|435.79|432.99|435.25|432.45|0
1636511100000|2021-11-10 02:25:00|435.43|432.63|435.06|432.26|435.61|432.81|434.7|431.9|0
1636511400000|2021-11-10 02:30:00|434.98|432.18|437.23|434.43|437.23|434.43|434.98|432.18|0
1636511700000|2021-11-10 02:35:00|437.05|434.25|438.14|435.34|438.68|435.88|437.05|434.25|0
1636512000000|2021-11-10 02:40:00|437.96|435.16|437.96|435.16|438.68|435.88|437.96|435.16|0
1636512300000|2021-11-10 02:45:00|438.14|435.34|438.5|435.7|439.23|436.43|438.14|435.34|0
1636512600000|2021-11-10 02:50:00|438.68|435.88|439.04|436.24|439.41|436.61|438.59|435.79|0
1636512900000|2021-11-10 02:55:00|438.86|436.06|440.06|437.26|440.24|437.44|438.5|435.7|0
1636513200000|2021-11-10 03:00:00|439.97|437.17|440.06|437.26|440.42|437.62|439.88|437.08|0
1636513500000|2021-11-10 03:05:00|439.97|437.17|440.24|437.44|440.24|437.44|439.88|437.08|0
1636513800000|2021-11-10 03:10:00|440.06|437.26|439.51|436.71|440.24|437.44|439.51|436.71|0
1636514100000|2021-11-10 03:15:00|439.33|436.53|439.87|437.07|441.32|438.52|439.33|436.53|0
1636514400000|2021-11-10 03:20:00|440.06|437.26|439.33|436.53|440.06|437.26|439.15|436.35|0
1636514700000|2021-11-10 03:25:00|439.42|436.62|439.51|436.71|439.69|436.89|439.15|436.35|0
1636515000000|2021-11-10 03:30:00|439.33|436.53|439.51|436.71|439.69|436.89|439.33|436.53|0
1636515300000|2021-11-10 03:35:00|439.69|436.89|440.23|437.43|440.23|437.43|439.51|436.71|0
1636515600000|2021-11-10 03:40:00|440.05|437.25|440.23|437.43|440.23|437.43|439.87|437.07|0
1636515900000|2021-11-10 03:45:00|440.05|437.25|440.95|438.15|441.5|438.7|440.05|437.25|0
1636516200000|2021-11-10 03:50:00|441.13|438.33|441.5|438.7|441.86|439.06|440.59|437.79|0
1636516500000|2021-11-10 03:55:00|441.31|438.51|440.41|437.61|441.31|438.51|439.86|437.06|0
1636516800000|2021-11-10 04:00:00|440.23|437.43|440.95|438.15|440.95|438.15|439.86|437.06|0
1636517100000|2021-11-10 04:05:00|440.77|437.97|441.31|438.51|441.31|438.51|440.59|437.79|0
1636517400000|2021-11-10 04:10:00|441.4|438.6|440.76|437.96|441.49|438.69|440.76|437.96|0
1636517700000|2021-11-10 04:15:00|440.68|437.88|440.58|437.78|440.95|438.15|440.58|437.78|0
1636518000000|2021-11-10 04:20:00|440.5|437.7|441.12|438.32|441.13|438.33|440.4|437.6|0
1636518300000|2021-11-10 04:25:00|440.94|438.14|441.36|438.56|442.15|439.35|440.76|437.96|0
1636518600000|2021-11-10 04:30:00|441.54|438.74|440.46|437.66|441.9|439.1|440.46|437.66|0
1636518900000|2021-11-10 04:35:00|440.37|437.57|440.64|437.84|440.64|437.84|440.27|437.47|0
1636519200000|2021-11-10 04:40:00|440.63|437.83|441.18|438.38|441.18|438.38|440.55|437.75|0
1636519500000|2021-11-10 04:45:00|441|438.2|440.81|438.01|441.18|438.38|440.63|437.83|0
1636519800000|2021-11-10 04:50:00|440.99|438.19|440.63|437.83|440.99|438.19|440.45|437.65|0
1636520100000|2021-11-10 04:55:00|440.81|438.01|440.45|437.65|440.99|438.19|440.27|437.47|0
1636520400000|2021-11-10 05:00:00|440.27|437.47|440.27|437.47|440.45|437.65|439.72|436.92|0
1636520700000|2021-11-10 05:05:00|440.45|437.65|440.45|437.65|440.63|437.83|439.9|437.1|0
1636521000000|2021-11-10 05:10:00|440.26|437.46|440.26|437.46|440.72|437.92|440.08|437.28|0
1636521300000|2021-11-10 05:15:00|440.36|437.56|440.72|437.92|440.81|438.01|440.26|437.46|0
1636521600000|2021-11-10 05:20:00|440.62|437.82|440.44|437.64|440.99|438.19|440.44|437.64|0
1636521900000|2021-11-10 05:25:00|440.62|437.82|440.26|437.46|440.62|437.82|440.08|437.28|0
1636522200000|2021-11-10 05:30:00|440.08|437.28|438.91|436.11|440.08|437.28|438.81|436.01|0
1636522500000|2021-11-10 05:35:00|438.81|436.01|439.09|436.29|439.45|436.65|438.81|436.01|0
1636522800000|2021-11-10 05:40:00|438.81|436.01|438.63|435.83|438.81|436.01|438.45|435.65|0
1636523100000|2021-11-10 05:45:00|438.81|436.01|438.45|435.65|438.81|436.01|438.09|435.29|0
1636523400000|2021-11-10 05:50:00|438.63|435.83|438.81|436.01|438.99|436.19|438.45|435.65|0
1636523700000|2021-11-10 05:55:00|438.99|436.19|438.99|436.19|438.99|436.19|438.45|435.65|0
1636524000000|2021-11-10 06:00:00|438.81|436.01|438.08|435.28|439.26|436.46|438.08|435.28|0
1636524300000|2021-11-10 06:05:00|438.26|435.46|438.08|435.28|438.26|435.46|437.9|435.1|0
1636524600000|2021-11-10 06:10:00|437.99|435.19|437.9|435.1|438.08|435.28|437.36|434.56|0
1636524900000|2021-11-10 06:15:00|437.72|434.92|437|434.2|437.72|434.92|437|434.2|0
1636525200000|2021-11-10 06:20:00|437.18|434.38|437.36|434.56|437.36|434.56|437|434.2|0
1636525500000|2021-11-10 06:25:00|437.18|434.38|435.55|432.75|437.18|434.38|435.55|432.75|0
1636525800000|2021-11-10 06:30:00|435.37|432.57|435.73|432.93|436.27|433.47|435.37|432.57|0
1636526100000|2021-11-10 06:35:00|435.83|433.03|434.65|431.85|435.83|433.03|434.47|431.67|0
1636526400000|2021-11-10 06:40:00|434.29|431.49|433.93|431.13|434.29|431.49|433.85|431.05|0
1636526700000|2021-11-10 06:45:00|434.11|431.31|433.31|430.51|434.11|431.31|433.31|430.51|0
1636527000000|2021-11-10 06:50:00|433.39|430.59|431.46|428.66|433.57|430.77|431.28|428.48|0
1636527300000|2021-11-10 06:55:00|431.63|428.83|431.81|429.01|432.35|429.55|431.45|428.65|0
1636527600000|2021-11-10 07:00:00|431.63|428.83|431.45|428.65|432.35|429.55|431.27|428.47|0
1636527900000|2021-11-10 07:05:00|431.27|428.47|429.66|426.86|431.45|428.65|429.66|426.86|0
1636528200000|2021-11-10 07:10:00|429.84|427.04|429.66|426.86|430.37|427.57|429.66|426.86|0
1636528500000|2021-11-10 07:15:00|429.48|426.68|428.04|425.24|429.84|427.04|427.87|425.07|0
1636528800000|2021-11-10 07:20:00|427.87|425.07|427.33|424.53|427.87|425.07|426.79|423.99|0
1636529100000|2021-11-10 07:25:00|427.51|424.71|428.04|425.24|428.4|425.6|427.51|424.71|0
1636529400000|2021-11-10 07:30:00|427.86|425.06|427.32|424.52|428.4|425.6|426.97|424.17|0
1636529700000|2021-11-10 07:35:00|427.5|424.7|427.32|424.52|427.86|425.06|427.32|424.52|0
1636530000000|2021-11-10 07:40:00|427.5|424.7|428.39|425.59|428.39|425.59|427.32|424.52|0
1636530300000|2021-11-10 07:45:00|428.22|425.42|428.21|425.41|428.75|425.95|428.21|425.41|0
1636530600000|2021-11-10 07:50:00|428.39|425.59|428.57|425.77|428.75|425.95|427.86|425.06|0
1636530900000|2021-11-10 07:55:00|428.39|425.59|428.21|425.41|428.57|425.77|428.21|425.41|0
1636531200000|2021-11-10 08:00:00|427.85|425.05|427.41|424.61|427.85|425.05|426.25|423.45|0
1636531500000|2021-11-10 08:05:00|427.3|424.9|426.04|423.64|428.19|425.79|425.87|423.47|0
1636531800000|2021-11-10 08:10:00|426.22|423.82|426.04|423.64|426.58|424.18|425.69|423.29|0
1636532100000|2021-11-10 08:15:00|426.22|423.82|427.11|424.71|427.11|424.71|426.04|423.64|0
1636532400000|2021-11-10 08:20:00|426.93|424.53|427.47|425.07|428.18|425.78|426.93|424.53|0
1636532700000|2021-11-10 08:25:00|427.56|425.16|427.47|425.07|427.65|425.25|426.75|424.35|0
1636533000000|2021-11-10 08:30:00|427.56|425.16|428.9|426.5|428.9|426.5|427.29|424.89|0
1636533300000|2021-11-10 08:35:00|429.08|426.68|429.79|427.39|430.15|427.75|429.08|426.68|0
1636533600000|2021-11-10 08:40:00|429.97|427.57|429.07|426.67|430.51|428.11|428.89|426.49|0
1636533900000|2021-11-10 08:45:00|428.89|426.49|429.43|427.03|429.43|427.03|428.71|426.31|0
1636534200000|2021-11-10 08:50:00|429.34|426.94|430.15|427.75|430.33|427.93|429.34|426.94|0
1636534500000|2021-11-10 08:55:00|430.32|427.92|431.04|428.64|431.04|428.64|430.06|427.66|0
1636534800000|2021-11-10 09:00:00|430.86|428.46|431.04|428.64|431.58|429.18|430.5|428.1|0
1636535100000|2021-11-10 09:05:00|430.86|428.46|432.48|430.08|433.02|430.62|430.14|427.74|0
1636535400000|2021-11-10 09:10:00|432.66|430.26|432.65|430.25|433.02|430.62|432.12|429.72|0
1636535700000|2021-11-10 09:15:00|432.57|430.17|433.19|430.79|433.91|431.51|431.93|429.53|0
1636536000000|2021-11-10 09:20:00|433.37|430.97|433.91|431.51|434.99|432.59|433.19|430.79|0
1636536300000|2021-11-10 09:25:00|433.83|431.43|434.09|431.69|434.45|432.05|433.19|430.79|0
1636536600000|2021-11-10 09:30:00|434.27|431.87|433.01|430.61|434.27|431.87|432.65|430.25|0
1636536900000|2021-11-10 09:35:00|433.19|430.79|433.19|430.79|434.36|431.96|432.65|430.25|0
1636537200000|2021-11-10 09:40:00|433.01|430.61|430.67|428.27|433.19|430.79|430.67|428.27|0
1636537500000|2021-11-10 09:45:00|430.85|428.45|429.95|427.55|431.57|429.17|429.77|427.37|0
1636537800000|2021-11-10 09:50:00|429.59|427.19|430.67|428.27|430.67|428.27|429.05|426.65|0
1636538100000|2021-11-10 09:55:00|430.49|428.09|430.49|428.09|431.2|428.8|430.13|427.73|0
1636538400000|2021-11-10 10:00:00|430.4|428|431.38|428.98|431.66|429.26|429.95|427.55|0
1636538700000|2021-11-10 10:05:00|431.3|428.9|431.38|428.98|431.56|429.16|430.84|428.44|0
1636539000000|2021-11-10 10:10:00|431.2|428.8|432.46|430.06|432.46|430.06|431.2|428.8|0
1636539300000|2021-11-10 10:15:00|432.28|429.88|432.1|429.7|432.82|430.42|431.92|429.52|0
1636539600000|2021-11-10 10:20:00|432.28|429.88|432.45|430.05|432.63|430.23|431.83|429.43|0
1636539900000|2021-11-10 10:25:00|432.27|429.87|433.17|430.77|433.35|430.95|432.27|429.87|0
1636540200000|2021-11-10 10:30:00|432.99|430.59|434.61|432.21|435.52|433.12|432.81|430.41|0
1636540500000|2021-11-10 10:35:00|434.79|432.39|436.42|434.02|436.42|434.02|434.43|432.03|0
1636540800000|2021-11-10 10:40:00|436.24|433.84|436.05|433.65|437.5|435.1|435.87|433.47|0
1636541100000|2021-11-10 10:45:00|435.87|433.47|436.78|434.38|436.78|434.38|435.51|433.11|0
1636541400000|2021-11-10 10:50:00|436.96|434.56|436.41|434.01|437.14|434.74|435.97|433.57|0
1636541700000|2021-11-10 10:55:00|436.59|434.19|435.15|432.75|436.96|434.56|434.79|432.39|0
1636542000000|2021-11-10 11:00:00|434.97|432.57|434.6|432.2|435.51|433.11|434.24|431.84|0
1636542300000|2021-11-10 11:05:00|434.42|432.02|434.78|432.38|434.96|432.56|434.06|431.66|0
1636542600000|2021-11-10 11:10:00|434.7|432.3|434.6|432.2|434.78|432.38|433.88|431.48|0
1636542900000|2021-11-10 11:15:00|434.24|431.84|437.13|434.73|437.13|434.73|434.24|431.84|0
1636543200000|2021-11-10 11:20:00|436.95|434.55|435.68|433.28|436.95|434.55|435.68|433.28|0
1636543500000|2021-11-10 11:25:00|435.5|433.1|434.87|432.47|435.68|433.28|434.6|432.2|0
1636543800000|2021-11-10 11:30:00|434.96|432.56|435.14|432.74|435.86|433.46|434.78|432.38|0
1636544100000|2021-11-10 11:35:00|435.5|433.1|438.21|435.81|438.94|436.54|435.23|432.83|0
1636544400000|2021-11-10 11:40:00|438.12|435.72|439.73|437.33|440.63|438.23|437.2|434.8|0
1636544700000|2021-11-10 11:45:00|439.91|437.51|439.91|437.51|440.45|438.05|439.55|437.15|0
1636545000000|2021-11-10 11:50:00|439.72|437.32|440.27|437.87|440.81|438.41|439.54|437.14|0
1636545300000|2021-11-10 11:55:00|440.08|437.68|439.9|437.5|440.45|438.05|439.36|436.96|0
1636545600000|2021-11-10 12:00:00|439.54|437.14|439.18|436.78|439.9|437.5|439|436.6|0
1636545900000|2021-11-10 12:05:00|439.27|436.87|438.09|435.69|439.36|436.96|438.09|435.69|0
1636546200000|2021-11-10 12:10:00|438.28|435.88|436.47|434.07|438.46|436.06|436.29|433.89|0
1636546500000|2021-11-10 12:15:00|436.29|433.89|437.01|434.61|437.01|434.61|436.11|433.71|0
1636546800000|2021-11-10 12:20:00|436.83|434.43|437.01|434.61|437.37|434.97|436.38|433.98|0
1636547100000|2021-11-10 12:25:00|437.1|434.7|436.29|433.89|437.19|434.79|436.11|433.71|0
1636547400000|2021-11-10 12:30:00|436.47|434.07|437.91|435.51|438.63|436.23|436.47|434.07|0
1636547700000|2021-11-10 12:35:00|438.09|435.69|436.29|433.89|438.45|436.05|436.11|433.71|0
1636548000000|2021-11-10 12:40:00|436.11|433.71|435.21|432.81|436.47|434.07|435.21|432.81|0
1636548300000|2021-11-10 12:45:00|435.39|432.99|435.5|433.1|436.82|434.42|435.32|432.92|0
1636548600000|2021-11-10 12:50:00|435.68|433.28|435.49|433.09|435.86|433.46|435.31|432.91|0
1636548900000|2021-11-10 12:55:00|435.67|433.27|435.49|433.09|435.85|433.45|435.13|432.73|0
1636549200000|2021-11-10 13:00:00|435.67|433.27|435.13|432.73|435.67|433.27|434.59|432.19|0
1636549500000|2021-11-10 13:05:00|434.95|432.55|433.51|431.11|435.13|432.73|433.51|431.11|0
1636549800000|2021-11-10 13:10:00|433.33|430.93|434.05|431.65|434.77|432.37|433.15|430.75|0
1636550100000|2021-11-10 13:15:00|433.87|431.47|433.6|431.2|434.41|432.01|433.51|431.11|0
1636550400000|2021-11-10 13:20:00|433.51|431.11|433.87|431.47|434.41|432.01|433.51|431.11|0
1636550700000|2021-11-10 13:25:00|434.05|431.65|434.95|432.55|435.13|432.73|433.33|430.93|0
1636551000000|2021-11-10 13:30:00|434.77|432.37|440.18|437.78|441.45|439.05|434.77|432.37|0
1636551300000|2021-11-10 13:35:00|440.72|438.32|442.35|439.95|442.72|440.32|439.82|437.42|0
1636551600000|2021-11-10 13:40:00|442.17|439.77|440.72|438.32|442.17|439.77|439.45|437.05|0
1636551900000|2021-11-10 13:45:00|440.9|438.5|441.99|439.59|443.08|440.68|440.72|438.32|0
1636552200000|2021-11-10 13:50:00|441.81|439.41|438.54|436.14|441.81|439.41|437.82|435.42|0
1636552500000|2021-11-10 13:55:00|438.36|435.96|439.27|436.87|439.27|436.87|438|435.6|0
1636552800000|2021-11-10 14:00:00|439.09|436.69|439.45|437.05|439.99|437.59|438|435.6|0
1636553100000|2021-11-10 14:05:00|439.08|436.68|438.9|436.5|439.08|436.68|437.28|434.88|0
1636553400000|2021-11-10 14:10:00|438.72|436.32|438.45|436.05|439.81|437.41|438.18|435.78|0
1636553700000|2021-11-10 14:15:00|438.36|435.96|439.08|436.68|440.17|437.77|438|435.6|0
1636554000000|2021-11-10 14:20:00|439.26|436.86|438.18|435.78|439.26|436.86|437.99|435.59|0
1636554300000|2021-11-10 14:25:00|438.17|435.77|440.34|437.94|440.53|438.13|438.17|435.77|0
1636554600000|2021-11-10 14:30:00|440.71|438.31|439.44|437.04|442.34|439.94|437.27|434.87|0
1636554900000|2021-11-10 14:35:00|439.26|436.86|438.71|436.31|440.7|438.3|435.47|433.07|0
1636555200000|2021-11-10 14:40:00|438.53|436.13|437.27|434.87|438.71|436.31|435.38|432.98|0
1636555500000|2021-11-10 14:45:00|436.73|434.33|435.46|433.06|437.09|434.69|433.66|431.26|0
1636555800000|2021-11-10 14:50:00|435.28|432.88|431.87|429.47|436.9|434.5|431.51|429.11|0
1636556100000|2021-11-10 14:55:00|431.69|429.29|429.9|427.5|433.48|431.08|429|426.6|0
1636556400000|2021-11-10 15:00:00|429.72|427.32|429.7|427.3|432.57|430.17|426.57|424.17|0
1636556700000|2021-11-10 15:05:00|429.52|427.12|430.06|427.66|430.6|428.2|428.81|426.41|0
1636557000000|2021-11-10 15:10:00|429.88|427.48|430.24|427.84|431.13|428.73|429.34|426.94|0
1636557300000|2021-11-10 15:15:00|430.41|428.01|429.52|427.12|430.41|428.01|428.63|426.23|0
1636557600000|2021-11-10 15:20:00|429.16|426.76|431.13|428.73|431.13|428.73|427.91|425.51|0
1636557900000|2021-11-10 15:25:00|431.31|428.91|430.95|428.55|431.66|429.26|429.7|427.3|0
1636558200000|2021-11-10 15:30:00|431.13|428.73|432.02|429.62|433.1|430.7|430.05|427.65|0
1636558500000|2021-11-10 15:35:00|431.48|429.08|429.87|427.47|431.66|429.26|429.61|427.21|0
1636558800000|2021-11-10 15:40:00|429.51|427.11|432.55|430.15|432.73|430.33|429.34|426.94|0
1636559100000|2021-11-10 15:45:00|432.37|429.97|432.02|429.62|432.73|430.33|431.12|428.72|0
1636559400000|2021-11-10 15:50:00|432.19|429.79|430.58|428.18|432.37|429.97|430.05|427.65|0
1636559700000|2021-11-10 15:55:00|430.4|428|432.19|429.79|432.19|429.79|430.22|427.82|0
1636560000000|2021-11-10 16:00:00|432.55|430.15|430.58|428.18|432.55|430.15|428.62|426.22|0
1636560300000|2021-11-10 16:05:00|430.22|427.82|430.04|427.64|432.01|429.61|429.51|427.11|0
1636560600000|2021-11-10 16:10:00|430.22|427.82|429|426.6|430.22|427.82|427.74|425.34|0
1636560900000|2021-11-10 16:15:00|428.82|426.42|427.52|425.12|429|426.6|426.45|424.05|0
1636561200000|2021-11-10 16:20:00|427.34|424.94|426.8|424.4|427.88|425.48|426.27|423.87|0
1636561500000|2021-11-10 16:25:00|426.98|424.58|429.68|427.28|430.04|427.64|426.27|423.87|0
1636561800000|2021-11-10 16:30:00|429.32|426.92|428.96|426.56|431.31|428.91|428.78|426.38|0
1636562100000|2021-11-10 16:35:00|429.14|426.74|430.04|427.64|430.04|427.64|428.06|425.66|0
1636562400000|2021-11-10 16:40:00|429.86|427.46|432.75|430.35|433.11|430.71|429.5|427.1|0
1636562700000|2021-11-10 16:45:00|432.84|430.44|430.04|427.64|433.11|430.71|429.68|427.28|0
1636563000000|2021-11-10 16:50:00|429.86|427.46|429.49|427.09|430.04|427.64|428.77|426.37|0
1636563300000|2021-11-10 16:55:00|429.67|427.27|428.95|426.55|429.67|427.27|427.87|425.47|0
1636563600000|2021-11-10 17:00:00|428.87|426.47|429.49|427.09|429.85|427.45|428.05|425.65|0
1636563900000|2021-11-10 17:05:00|429.31|426.91|429.67|427.27|430.93|428.53|428.95|426.55|0
1636564200000|2021-11-10 17:10:00|429.85|427.45|431.29|428.89|432.38|429.98|429.13|426.73|0
1636564500000|2021-11-10 17:15:00|431.11|428.71|431.93|429.53|432.74|430.34|431.11|428.71|0
1636564800000|2021-11-10 17:20:00|432.02|429.62|432.56|430.16|433.1|430.7|431.11|428.71|0
1636565100000|2021-11-10 17:25:00|432.38|429.98|434.37|431.97|434.37|431.97|432.38|429.98|0
1636565400000|2021-11-10 17:30:00|434|431.6|432.55|430.15|434.37|431.97|432.55|430.15|0
1636565700000|2021-11-10 17:35:00|432.73|430.33|432.43|430.03|432.92|430.52|431.43|429.03|0
1636566000000|2021-11-10 17:40:00|432.34|429.94|435.42|433.02|436.51|434.11|432.34|429.94|0
1636566300000|2021-11-10 17:45:00|435.79|433.39|438.56|436.16|439.65|437.25|435.6|433.2|0
1636566600000|2021-11-10 17:50:00|438.38|435.98|437.83|435.43|438.38|435.98|437.02|434.62|0
1636566900000|2021-11-10 17:55:00|437.47|435.07|436.02|433.62|437.47|435.07|435.84|433.44|0
1636567200000|2021-11-10 18:00:00|436.2|433.8|440.37|437.97|440.74|438.34|435.48|433.08|0
1636567500000|2021-11-10 18:05:00|441.1|438.7|442.01|439.61|444.75|442.35|440.92|438.52|0
1636567800000|2021-11-10 18:10:00|442.37|439.97|444.56|442.16|444.93|442.53|439.64|437.24|0
1636568100000|2021-11-10 18:15:00|444.74|442.34|445.11|442.71|446.39|443.99|443.65|441.25|0
1636568400000|2021-11-10 18:20:00|445.02|442.62|445.11|442.71|446.94|444.54|444.66|442.26|0
1636568700000|2021-11-10 18:25:00|445.29|442.89|443.28|440.88|446.02|443.62|442|439.6|0
1636569000000|2021-11-10 18:30:00|443.19|440.79|441.27|438.87|443.46|441.06|440.55|438.15|0
1636569300000|2021-11-10 18:35:00|441.09|438.69|444.74|442.34|444.92|442.52|441.09|438.69|0
1636569600000|2021-11-10 18:40:00|444.92|442.52|444.55|442.15|445.47|443.07|443.82|441.42|0
1636569900000|2021-11-10 18:45:00|444.37|441.97|449.42|447.02|449.42|447.02|443.64|441.24|0
1636570200000|2021-11-10 18:50:00|449.6|447.2|451.29|448.89|452.39|449.99|449.05|446.65|0
1636570500000|2021-11-10 18:55:00|451.47|449.07|450.92|448.52|453.12|450.72|449.27|446.87|0
1636570800000|2021-11-10 19:00:00|451.29|448.89|454.41|452.01|455.33|452.93|450.74|448.34|0
1636571100000|2021-11-10 19:05:00|454.59|452.19|451.83|449.43|455.51|453.11|451.65|449.25|0
1636571400000|2021-11-10 19:10:00|452.38|449.98|454.59|452.19|455.14|452.74|452.02|449.62|0
1636571700000|2021-11-10 19:15:00|454.95|452.55|454.4|452|455.32|452.92|451.47|449.07|0
1636572000000|2021-11-10 19:20:00|454.59|452.19|458.45|456.05|459.19|456.79|452.56|450.16|0
1636572300000|2021-11-10 19:25:00|458.09|455.69|461.23|458.83|461.23|458.83|457.53|455.13|0
1636572600000|2021-11-10 19:30:00|461.32|458.92|462.47|460.07|462.84|460.44|459.6|457.2|0
1636572900000|2021-11-10 19:35:00|462.66|460.26|464.69|462.29|464.87|462.47|460.26|457.86|0
1636573200000|2021-11-10 19:40:00|464.5|462.1|468.03|465.63|468.03|465.63|463.02|460.62|0
1636573500000|2021-11-10 19:45:00|468.21|465.81|461.17|458.77|468.4|466|460.62|458.22|0
1636573800000|2021-11-10 19:50:00|461.36|458.96|460.8|458.4|462.84|460.44|458.59|456.19|0
1636574100000|2021-11-10 19:55:00|460.62|458.22|463.39|460.99|463.57|461.17|460.07|457.67|0
1636574400000|2021-11-10 20:00:00|463.2|460.8|463.39|460.99|463.94|461.54|460.99|458.59|0
1636574700000|2021-11-10 20:05:00|463.57|461.17|460.98|458.58|465.61|463.21|459.51|457.11|0
1636575000000|2021-11-10 20:10:00|460.62|458.22|458.04|455.64|460.62|458.22|457.3|454.9|0
1636575300000|2021-11-10 20:15:00|457.85|455.45|453.14|450.74|458.4|456|453.14|450.74|0
1636575600000|2021-11-10 20:20:00|453.33|450.93|454.98|452.58|455.54|453.14|451.67|449.27|0
1636575900000|2021-11-10 20:25:00|455.17|452.77|453.51|451.11|455.17|452.77|452.22|449.82|0
1636576200000|2021-11-10 20:30:00|453.32|450.92|454.98|452.58|455.35|452.95|452.22|449.82|0
1636576500000|2021-11-10 20:35:00|454.8|452.4|455.9|453.5|457.19|454.79|454.43|452.03|0
1636576800000|2021-11-10 20:40:00|455.53|453.13|458.86|456.46|458.86|456.46|453.32|450.92|0
1636577100000|2021-11-10 20:45:00|457.93|455.53|456.82|454.42|459.41|457.01|454.98|452.58|0
1636577400000|2021-11-10 20:50:00|455.34|452.94|450.22|447.82|455.34|452.94|449.67|447.27|0
1636577700000|2021-11-10 20:55:00|450.4|448|453.53|451.13|453.9|451.5|449.95|447.55|0
1636578000000|2021-11-10 21:00:00|453.72|451.32|454.73|452.33|455.47|453.07|453.57|451.17|0
1636578300000|2021-11-10 21:05:00|454.92|452.52|454.73|452.33|455.1|452.7|454.18|451.78|0
1636578600000|2021-11-10 21:10:00|454.55|452.15|454.18|451.78|455.47|453.07|453.99|451.59|0
1636578900000|2021-11-10 21:15:00|454.38|451.58|454.01|451.21|454.38|451.58|454.01|451.21|0
1636579200000|2021-11-10 21:20:00|453.82|451.02|452.81|450.01|454.01|451.21|452.72|449.92|0
1636579500000|2021-11-10 21:25:00|452.72|449.92|453.45|450.65|453.45|450.65|452.72|449.92|0
1636579800000|2021-11-10 21:30:00|453.27|450.47|453.27|450.47|453.45|450.65|453.08|450.28|0
1636580100000|2021-11-10 21:35:00|453.08|450.28|452.71|449.91|453.27|450.47|452.53|449.73|0
1636580400000|2021-11-10 21:40:00|452.9|450.1|452.9|450.1|453.26|450.46|452.53|449.73|0
1636580700000|2021-11-10 21:45:00|453.26|450.46|452.16|449.36|453.26|450.46|451.98|449.18|0
1636581000000|2021-11-10 21:50:00|452.07|449.27|452.34|449.54|452.34|449.54|451.98|449.18|0
1636581300000|2021-11-10 21:55:00|452.16|449.36|452.44|449.64|452.52|449.72|451.79|448.99|0
1636581600000|2021-11-10 22:00:00|452.51|449.71|452.43|449.63|452.51|449.71|452.35|449.55|0
1636581900000|2021-11-10 22:05:00|452.4|449.6|452.21|449.41|452.43|449.63|452.21|449.41|0
1636582200000|2021-11-10 22:10:00|452.24|449.44|452.26|449.46|452.31|449.51|452.13|449.33|0
1636582500000|2021-11-10 22:15:00|452.23|449.43|452.23|449.43|452.31|449.51|452.13|449.33|0
1636582800000|2021-11-10 22:20:00|452.26|449.46|452.5|449.7|452.5|449.7|452.23|449.43|0
1636583100000|2021-11-10 22:25:00|452.47|449.67|452.45|449.65|452.5|449.7|452.1|449.3|0
1636583400000|2021-11-10 22:30:00|452.37|449.57|452.42|449.62|452.42|449.62|452.13|449.33|0
1636583700000|2021-11-10 22:35:00|452.37|449.57|452.18|449.38|452.42|449.62|452.07|449.27|0
1636584000000|2021-11-10 22:40:00|452.21|449.41|452.28|449.48|452.28|449.48|452.17|449.37|0
1636584300000|2021-11-10 22:45:00|452.26|449.46|452.25|449.45|452.28|449.48|452.12|449.32|0
1636584600000|2021-11-10 22:50:00|452.28|449.48|452.5|449.7|452.66|449.86|452.25|449.45|0
1636584900000|2021-11-10 22:55:00|452.47|449.67|452.52|449.72|452.71|449.91|452.44|449.64|0
1636585200000|2021-11-10 23:00:00|452.05|449.25|452.14|449.34|452.79|449.99|451.77|448.97|0
1636585500000|2021-11-10 23:05:00|452.32|449.52|453.61|450.81|453.98|451.18|451.96|449.16|0
1636585800000|2021-11-10 23:10:00|453.52|450.72|453.79|450.99|454.16|451.36|453.52|450.72|0
1636586100000|2021-11-10 23:15:00|453.98|451.18|452.69|449.89|453.98|451.18|452.6|449.8|0
1636586400000|2021-11-10 23:20:00|452.5|449.7|452.32|449.52|452.5|449.7|451.58|448.78|0
1636586700000|2021-11-10 23:25:00|452.41|449.61|453.79|450.99|454.16|451.36|452.41|449.61|0
1636587000000|2021-11-10 23:30:00|453.42|450.62|454.34|451.54|454.34|451.54|453.24|450.44|0
1636587300000|2021-11-10 23:35:00|454.52|451.72|454.52|451.72|454.89|452.09|454.15|451.35|0
1636587600000|2021-11-10 23:40:00|454.34|451.54|455.44|452.64|455.44|452.64|454.15|451.35|0
1636587900000|2021-11-10 23:45:00|455.63|452.83|456.64|453.84|456.64|453.84|455.44|452.64|0
1636588200000|2021-11-10 23:50:00|456.73|453.93|455.81|453.01|456.92|454.12|455.81|453.01|0
1636588500000|2021-11-10 23:55:00|455.99|453.19|454.52|451.72|456.27|453.47|454.33|451.53|0
1636588800000|2021-11-11 00:00:00|454.33|451.53|454.15|451.35|454.33|451.53|453.23|450.43|0
1636589100000|2021-11-11 00:05:00|453.96|451.16|452.67|449.87|454.33|451.53|452.49|449.69|0
1636589400000|2021-11-11 00:10:00|452.49|449.69|450.29|447.49|452.49|449.69|449.92|447.12|0
1636589700000|2021-11-11 00:15:00|450.1|447.3|450.47|447.67|451.02|448.22|450.1|447.3|0
1636590000000|2021-11-11 00:20:00|450.65|447.85|449.55|446.75|450.65|447.85|449.37|446.57|0
1636590300000|2021-11-11 00:25:00|449.37|446.57|449.55|446.75|449.73|446.93|449|446.2|0
1636590600000|2021-11-11 00:30:00|449.73|446.93|449.36|446.56|449.73|446.93|448.63|445.83|0
1636590900000|2021-11-11 00:35:00|449.18|446.38|449.55|446.75|449.55|446.75|448.63|445.83|0
1636591200000|2021-11-11 00:40:00|449.36|446.56|450.83|448.03|450.83|448.03|448.63|445.83|0
1636591500000|2021-11-11 00:45:00|451.01|448.21|450.83|448.03|451.74|448.94|450.83|448.03|0
1636591800000|2021-11-11 00:50:00|451.01|448.21|451.01|448.21|451.56|448.76|450.64|447.84|0
1636592100000|2021-11-11 00:55:00|451.19|448.39|450.27|447.47|451.19|448.39|450.09|447.29|0
1636592400000|2021-11-11 01:00:00|450.46|447.66|450.46|447.66|450.46|447.66|449.72|446.92|0
1636592700000|2021-11-11 01:05:00|450.64|447.84|451.55|448.75|451.92|449.12|450.64|447.84|0
1636593000000|2021-11-11 01:10:00|451.28|448.48|451|448.2|451.74|448.94|451|448.2|0
1636593300000|2021-11-11 01:15:00|451.19|448.39|452.29|449.49|452.47|449.67|450.09|447.29|0
1636593600000|2021-11-11 01:20:00|452.1|449.3|452.1|449.3|453.02|450.22|452.1|449.3|0
1636593900000|2021-11-11 01:25:00|451.92|449.12|452.28|449.48|453.12|450.32|451.92|449.12|0
1636594200000|2021-11-11 01:30:00|452.1|449.3|451|448.2|453.57|450.77|451|448.2|0
1636594500000|2021-11-11 01:35:00|450.63|447.83|450.81|448.01|451.55|448.75|450.45|447.65|0
1636594800000|2021-11-11 01:40:00|450.91|448.11|451.18|448.38|451.73|448.93|450.91|448.11|0
1636595100000|2021-11-11 01:45:00|451.36|448.56|450.44|447.64|451.55|448.75|450.26|447.46|0
1636595400000|2021-11-11 01:50:00|450.26|447.46|449.53|446.73|450.72|447.92|449.16|446.36|0
1636595700000|2021-11-11 01:55:00|449.62|446.82|446.23|443.43|449.89|447.09|446.23|443.43|0
1636596000000|2021-11-11 02:00:00|446.42|443.62|446.41|443.61|446.96|444.16|445.69|442.89|0
1636596300000|2021-11-11 02:05:00|446.23|443.43|446.05|443.25|446.33|443.53|445.87|443.07|0
1636596600000|2021-11-11 02:10:00|446.14|443.34|446.23|443.43|446.6|443.8|446.05|443.25|0
1636596900000|2021-11-11 02:15:00|446.41|443.61|446.05|443.25|446.59|443.79|446.05|443.25|0
1636597200000|2021-11-11 02:20:00|446.23|443.43|445.77|442.97|446.41|443.61|445.5|442.7|0
1636597500000|2021-11-11 02:25:00|445.68|442.88|446.41|443.61|446.41|443.61|445.68|442.88|0
1636597800000|2021-11-11 02:30:00|446.5|443.7|446.95|444.15|447.14|444.34|446.04|443.24|0
1636598100000|2021-11-11 02:35:00|446.77|443.97|446.59|443.79|447.14|444.34|446.4|443.6|0
1636598400000|2021-11-11 02:40:00|446.4|443.6|446.86|444.06|446.95|444.15|446.4|443.6|0
1636598700000|2021-11-11 02:45:00|446.77|443.97|448.41|445.61|448.41|445.61|446.77|443.97|0
1636599000000|2021-11-11 02:50:00|448.23|445.43|448.41|445.61|448.78|445.98|448.23|445.43|0
1636599300000|2021-11-11 02:55:00|448.51|445.71|448.78|445.98|449.14|446.34|448.41|445.61|0
1636599600000|2021-11-11 03:00:00|448.59|445.79|448.96|446.16|449.32|446.52|448.41|445.61|0
1636599900000|2021-11-11 03:05:00|448.77|445.97|448.59|445.79|448.96|446.16|448.41|445.61|0
1636600200000|2021-11-11 03:10:00|448.77|445.97|448.59|445.79|448.77|445.97|447.67|444.87|0
1636600500000|2021-11-11 03:15:00|448.41|445.61|448.4|445.6|448.95|446.15|447.86|445.06|0
1636600800000|2021-11-11 03:20:00|448.5|445.7|448.68|445.88|449.32|446.52|448.4|445.6|0
1636601100000|2021-11-11 03:25:00|448.59|445.79|448.58|445.78|449.13|446.33|448.4|445.6|0
1636601400000|2021-11-11 03:30:00|448.77|445.97|449.13|446.33|449.86|447.06|448.77|445.97|0
1636601700000|2021-11-11 03:35:00|448.95|446.15|448.76|445.96|449.13|446.33|448.76|445.96|0
1636602000000|2021-11-11 03:40:00|448.95|446.15|449.31|446.51|449.31|446.51|448.76|445.96|0
1636602300000|2021-11-11 03:45:00|449.22|446.42|449.49|446.69|449.96|447.16|449.22|446.42|0
1636602600000|2021-11-11 03:50:00|449.41|446.61|450.04|447.24|450.23|447.43|449.31|446.51|0
1636602900000|2021-11-11 03:55:00|450.23|447.43|450.77|447.97|451.33|448.53|450.23|447.43|0
1636603200000|2021-11-11 04:00:00|450.87|448.07|450.77|447.97|451.14|448.34|450.59|447.79|0
1636603500000|2021-11-11 04:05:00|450.96|448.16|450.59|447.79|451.14|448.34|450.59|447.79|0
1636603800000|2021-11-11 04:10:00|450.77|447.97|450.95|448.15|450.95|448.15|450.59|447.79|0
1636604100000|2021-11-11 04:15:00|451.14|448.34|451.5|448.7|451.5|448.7|450.95|448.15|0
1636604400000|2021-11-11 04:20:00|451.69|448.89|452.42|449.62|452.6|449.8|451.69|448.89|0
1636604700000|2021-11-11 04:25:00|452.6|449.8|454.44|451.64|455|452.2|452.6|449.8|0
1636605000000|2021-11-11 04:30:00|454.63|451.83|454.44|451.64|454.63|451.83|454.07|451.27|0
1636605300000|2021-11-11 04:35:00|454.54|451.74|454.44|451.64|454.99|452.19|454.26|451.46|0
1636605600000|2021-11-11 04:40:00|454.26|451.46|454.44|451.64|454.62|451.82|454.25|451.45|0
1636605900000|2021-11-11 04:45:00|454.62|451.82|453.52|450.72|454.62|451.82|453.15|450.35|0
1636606200000|2021-11-11 04:50:00|453.33|450.53|453.7|450.9|453.88|451.08|453.33|450.53|0
1636606500000|2021-11-11 04:55:00|453.8|451|453.33|450.53|454.25|451.45|453.33|450.53|0
1636606800000|2021-11-11 05:00:00|453.51|450.71|452.59|449.79|453.51|450.71|452.41|449.61|0
1636607100000|2021-11-11 05:05:00|452.78|449.98|453.61|450.81|453.88|451.08|452.41|449.61|0
1636607400000|2021-11-11 05:10:00|453.51|450.71|452.41|449.61|453.7|450.9|452.41|449.61|0
1636607700000|2021-11-11 05:15:00|452.59|449.79|452.59|449.79|452.77|449.97|452.41|449.61|0
1636608000000|2021-11-11 05:20:00|452.41|449.61|451.85|449.05|452.41|449.61|451.3|448.5|0
1636608300000|2021-11-11 05:25:00|451.67|448.87|451.3|448.5|452.04|449.24|451.3|448.5|0
1636608600000|2021-11-11 05:30:00|450.57|447.77|449.83|447.03|450.57|447.77|449.74|446.94|0
1636608900000|2021-11-11 05:35:00|450.01|447.21|450.38|447.58|450.38|447.58|449.28|446.48|0
1636609200000|2021-11-11 05:40:00|450.56|447.76|450.29|447.49|450.93|448.13|450.2|447.4|0
1636609500000|2021-11-11 05:45:00|450.2|447.4|450.74|447.94|450.93|448.13|450.2|447.4|0
1636609800000|2021-11-11 05:50:00|450.84|448.04|450.74|447.94|451.11|448.31|450.56|447.76|0
1636610100000|2021-11-11 05:55:00|450.65|447.85|450.74|447.94|450.74|447.94|450.19|447.39|0
1636610400000|2021-11-11 06:00:00|450.56|447.76|450.92|448.12|451.29|448.49|449.64|446.84|0
1636610700000|2021-11-11 06:05:00|450.74|447.94|449.27|446.47|450.74|447.94|449.09|446.29|0
1636611000000|2021-11-11 06:10:00|449.18|446.38|449.09|446.29|449.64|446.84|449.09|446.29|0
1636611300000|2021-11-11 06:15:00|449.27|446.47|448.72|445.92|449.45|446.65|448.54|445.74|0
1636611600000|2021-11-11 06:20:00|448.9|446.1|449.45|446.65|449.45|446.65|448.72|445.92|0
1636611900000|2021-11-11 06:25:00|449.63|446.83|448.9|446.1|449.63|446.83|448.9|446.1|0
1636612200000|2021-11-11 06:30:00|448.81|446.01|448.53|445.73|448.81|446.01|448.35|445.55|0
1636612500000|2021-11-11 06:35:00|448.45|445.65|448.71|445.91|448.9|446.1|448.35|445.55|0
1636612800000|2021-11-11 06:40:00|448.53|445.73|448.9|446.1|448.9|446.1|448.35|445.55|0
1636613100000|2021-11-11 06:45:00|448.71|445.91|450.36|447.56|450.36|447.56|448.71|445.91|0
1636613400000|2021-11-11 06:50:00|450.46|447.66|449.08|446.28|450.54|447.74|448.89|446.09|0
1636613700000|2021-11-11 06:55:00|449.26|446.46|449.26|446.46|449.44|446.64|448.89|446.09|0
1636614000000|2021-11-11 07:00:00|449.08|446.28|449.07|446.27|449.26|446.46|447.79|444.99|0
1636614300000|2021-11-11 07:05:00|448.89|446.09|449.07|446.27|449.26|446.46|448.71|445.91|0
1636614600000|2021-11-11 07:10:00|448.71|445.91|449.62|446.82|450.08|447.28|448.71|445.91|0
1636614900000|2021-11-11 07:15:00|449.8|447|448.16|445.36|449.8|447|447.97|445.17|0
1636615200000|2021-11-11 07:20:00|447.97|445.17|447.61|444.81|448.52|445.72|447.42|444.62|0
1636615500000|2021-11-11 07:25:00|447.42|444.62|446.87|444.07|447.61|444.81|446.69|443.89|0
1636615800000|2021-11-11 07:30:00|447.06|444.26|447.6|444.8|447.6|444.8|446.51|443.71|0
1636616100000|2021-11-11 07:35:00|447.97|445.17|447.24|444.44|448.15|445.35|446.87|444.07|0
1636616400000|2021-11-11 07:40:00|447.05|444.25|447.6|444.8|447.78|444.98|446.87|444.07|0
1636616700000|2021-11-11 07:45:00|447.23|444.43|449.06|446.26|449.06|446.26|447.15|444.35|0
1636617000000|2021-11-11 07:50:00|448.88|446.08|449.06|446.26|450.16|447.36|448.88|446.08|0
1636617300000|2021-11-11 07:55:00|448.97|446.17|449.24|446.44|449.24|446.44|448.33|445.53|0
1636617600000|2021-11-11 08:00:00|449.06|446.26|449.05|446.25|449.6|446.8|445.97|443.17|0
1636617900000|2021-11-11 08:05:00|449.04|446.64|447.85|445.45|449.95|447.55|447.57|445.17|0
1636618200000|2021-11-11 08:10:00|447.93|445.53|448.3|445.9|448.58|446.18|447.57|445.17|0
1636618500000|2021-11-11 08:15:00|448.12|445.72|446.83|444.43|448.12|445.72|445.92|443.52|0
1636618800000|2021-11-11 08:20:00|446.65|444.25|446.47|444.07|447.38|444.98|446.28|443.88|0
1636619100000|2021-11-11 08:25:00|446.56|444.16|445.65|443.25|447.2|444.8|445.47|443.07|0
1636619400000|2021-11-11 08:30:00|445.83|443.43|448.41|446.01|448.96|446.56|445.83|443.43|0
1636619700000|2021-11-11 08:35:00|448.22|445.82|448.96|446.56|450.25|447.85|448.22|445.82|0
1636620000000|2021-11-11 08:40:00|448.87|446.47|447.48|445.08|448.96|446.56|447.3|444.9|0
1636620300000|2021-11-11 08:45:00|447.58|445.18|448.03|445.63|448.4|446|447.3|444.9|0
1636620600000|2021-11-11 08:50:00|448.22|445.82|446.38|443.98|448.22|445.82|446.01|443.61|0
1636620900000|2021-11-11 08:55:00|446.56|444.16|446.01|443.61|446.93|444.53|445.64|443.24|0
1636621200000|2021-11-11 09:00:00|445.83|443.43|444.64|442.24|445.83|443.43|444.18|441.78|0
1636621500000|2021-11-11 09:05:00|444.45|442.05|445.09|442.69|445.82|443.42|443.81|441.41|0
1636621800000|2021-11-11 09:10:00|445.19|442.79|442.53|440.13|445.64|443.24|442.53|440.13|0
1636622100000|2021-11-11 09:15:00|442.71|440.31|442.16|439.76|443.44|441.04|442.16|439.76|0
1636622400000|2021-11-11 09:20:00|442.34|439.94|441.79|439.39|442.53|440.13|441.43|439.03|0
1636622700000|2021-11-11 09:25:00|441.71|439.31|440.33|437.93|442.16|439.76|439.6|437.2|0
1636623000000|2021-11-11 09:30:00|440.15|437.75|439.02|436.62|440.62|438.22|439.02|436.62|0
1636623300000|2021-11-11 09:35:00|438.84|436.44|439.38|436.98|439.57|437.17|438.47|436.07|0
1636623600000|2021-11-11 09:40:00|439.2|436.8|439.2|436.8|439.57|437.17|439.2|436.8|0
1636623900000|2021-11-11 09:45:00|439.11|436.71|439.01|436.61|439.38|436.98|438.47|436.07|0
1636624200000|2021-11-11 09:50:00|438.83|436.43|438.28|435.88|439.01|436.61|437.92|435.52|0
1636624500000|2021-11-11 09:55:00|438.1|435.7|438.46|436.06|438.83|436.43|438.1|435.7|0
1636624800000|2021-11-11 10:00:00|438.28|435.88|438.01|435.61|438.65|436.25|437.91|435.51|0
1636625100000|2021-11-11 10:05:00|438.1|435.7|437.78|435.38|439.05|436.65|437.41|435.01|0
1636625400000|2021-11-11 10:10:00|437.6|435.2|437.96|435.56|438.32|435.92|437.23|434.83|0
1636625700000|2021-11-11 10:15:00|437.78|435.38|438.14|435.74|438.32|435.92|437.59|435.19|0
1636626000000|2021-11-11 10:20:00|438.32|435.92|438.69|436.29|438.87|436.47|438.32|435.92|0
1636626300000|2021-11-11 10:25:00|438.5|436.1|438.14|435.74|439.23|436.83|438.14|435.74|0
1636626600000|2021-11-11 10:30:00|438.5|436.1|439.32|436.92|440.14|437.74|438.5|436.1|0
1636626900000|2021-11-11 10:35:00|439.41|437.01|441.42|439.02|441.61|439.21|439.41|437.01|0
1636627200000|2021-11-11 10:40:00|441.24|438.84|440.78|438.38|441.6|439.2|440.32|437.92|0
1636627500000|2021-11-11 10:45:00|440.87|438.47|439.96|437.56|440.87|438.47|439.77|437.37|0
1636627800000|2021-11-11 10:50:00|440.14|437.74|440.14|437.74|440.69|438.29|439.77|437.37|0
1636628100000|2021-11-11 10:55:00|439.95|437.55|440.5|438.1|440.69|438.29|439.77|437.37|0
1636628400000|2021-11-11 11:00:00|440.68|438.28|440.32|437.92|440.87|438.47|439.77|437.37|0
1636628700000|2021-11-11 11:05:00|440.13|437.73|439.59|437.19|440.13|437.73|438.86|436.46|0
1636629000000|2021-11-11 11:10:00|439.4|437|440.13|437.73|440.32|437.92|439.22|436.82|0
1636629300000|2021-11-11 11:15:00|440.23|437.83|439.4|437|440.31|437.91|439.4|437|0
1636629600000|2021-11-11 11:20:00|439.22|436.82|439.76|437.36|440.31|437.91|439.22|436.82|0
1636629900000|2021-11-11 11:25:00|439.86|437.46|439.4|437|440.13|437.73|439.4|437|0
1636630200000|2021-11-11 11:30:00|439.49|437.09|439.58|437.18|439.76|437.36|439.03|436.63|0
1636630500000|2021-11-11 11:35:00|439.76|437.36|439.76|437.36|440.49|438.09|439.58|437.18|0
1636630800000|2021-11-11 11:40:00|439.58|437.18|439.21|436.81|439.76|437.36|439.21|436.81|0
1636631100000|2021-11-11 11:45:00|439.31|436.91|439.39|436.99|439.58|437.18|439.21|436.81|0
1636631400000|2021-11-11 11:50:00|439.57|437.17|438.48|436.08|439.57|437.17|438.48|436.08|0
1636631700000|2021-11-11 11:55:00|438.66|436.26|437.93|435.53|439.02|436.62|437.93|435.53|0
1636632000000|2021-11-11 12:00:00|438.11|435.71|438.29|435.89|439.02|436.62|437.93|435.53|0
1636632300000|2021-11-11 12:05:00|438.48|436.08|437.93|435.53|438.48|436.08|437.02|434.62|0
1636632600000|2021-11-11 12:10:00|438.02|435.62|439.02|436.62|439.02|436.62|437.84|435.44|0
1636632900000|2021-11-11 12:15:00|439.2|436.8|438.65|436.25|439.75|437.35|438.65|436.25|0
1636633200000|2021-11-11 12:20:00|438.84|436.44|439.02|436.62|439.02|436.62|438.29|435.89|0
1636633500000|2021-11-11 12:25:00|438.93|436.53|438.83|436.43|439.11|436.71|438.75|436.35|0
1636633800000|2021-11-11 12:30:00|439.02|436.62|439.56|437.16|439.75|437.35|438.65|436.25|0
1636634100000|2021-11-11 12:35:00|439.75|437.35|439.56|437.16|439.93|437.53|439.01|436.61|0
1636634400000|2021-11-11 12:40:00|439.74|437.34|439.56|437.16|440.29|437.89|439.47|437.07|0
1636634700000|2021-11-11 12:45:00|439.38|436.98|439.56|437.16|439.74|437.34|439.19|436.79|0
1636635000000|2021-11-11 12:50:00|439.38|436.98|438.83|436.43|439.38|436.98|438.1|435.7|0
1636635300000|2021-11-11 12:55:00|439.01|436.61|438.83|436.43|439.37|436.97|438.46|436.06|0
1636635600000|2021-11-11 13:00:00|439.19|436.79|439.01|436.61|439.55|437.15|438.46|436.06|0
1636635900000|2021-11-11 13:05:00|438.82|436.42|439.55|437.15|439.92|437.52|438.82|436.42|0
1636636200000|2021-11-11 13:10:00|439.37|436.97|439.55|437.15|439.92|437.52|439|436.6|0
1636636500000|2021-11-11 13:15:00|439.73|437.33|439|436.6|439.92|437.52|439|436.6|0
1636636800000|2021-11-11 13:20:00|439.18|436.78|439|436.6|439.37|436.97|438.45|436.05|0
1636637100000|2021-11-11 13:25:00|439.18|436.78|439.36|436.96|439.73|437.33|439|436.6|0
1636637400000|2021-11-11 13:30:00|439.55|437.15|439.91|437.51|440.1|437.7|439.36|436.96|0
1636637700000|2021-11-11 13:35:00|439.73|437.33|439.36|436.96|440.09|437.69|439.36|436.96|0
1636638000000|2021-11-11 13:40:00|439.54|437.14|438.45|436.05|439.73|437.33|438.45|436.05|0
1636638300000|2021-11-11 13:45:00|438.63|436.23|438.45|436.05|438.99|436.59|438.26|435.86|0
1636638600000|2021-11-11 13:50:00|438.81|436.41|439.18|436.78|439.18|436.78|438.63|436.23|0
1636638900000|2021-11-11 13:55:00|439.36|436.96|438.63|436.23|439.36|436.96|438.44|436.04|0
1636639200000|2021-11-11 14:00:00|438.81|436.41|439.17|436.77|439.54|437.14|438.44|436.04|0
1636639500000|2021-11-11 14:05:00|438.99|436.59|438.81|436.41|439.35|436.95|438.81|436.41|0
1636639800000|2021-11-11 14:10:00|438.62|436.22|438.81|436.41|438.99|436.59|438.62|436.22|0
1636640100000|2021-11-11 14:15:00|438.99|436.59|439.53|437.13|440.08|437.68|438.99|436.59|0
1636640400000|2021-11-11 14:20:00|439.45|437.05|439.53|437.13|440.08|437.68|439.35|436.95|0
1636640700000|2021-11-11 14:25:00|439.35|436.95|440.45|438.05|440.99|438.59|438.98|436.58|0
1636641000000|2021-11-11 14:30:00|439.9|437.5|444.74|442.34|444.74|442.34|439.9|437.5|0
1636641300000|2021-11-11 14:35:00|445.28|442.88|447.67|445.27|448.22|445.82|444.74|442.34|0
1636641600000|2021-11-11 14:40:00|448.04|445.64|445.47|443.07|448.4|446|445.47|443.07|0
1636641900000|2021-11-11 14:45:00|445.83|443.43|444.91|442.51|446.2|443.8|444.37|441.97|0
1636642200000|2021-11-11 14:50:00|445.46|443.06|443.08|440.68|445.65|443.25|442.54|440.14|0
1636642500000|2021-11-11 14:55:00|443.27|440.87|443.08|440.68|444.18|441.78|442.35|439.95|0
1636642800000|2021-11-11 15:00:00|443.18|440.78|445.64|443.24|446.93|444.53|442.9|440.5|0
1636643100000|2021-11-11 15:05:00|445.46|443.06|447.11|444.71|448.03|445.63|444.18|441.78|0
1636643400000|2021-11-11 15:10:00|446.93|444.53|445.82|443.42|448.21|445.81|445.46|443.06|0
1636643700000|2021-11-11 15:15:00|445.64|443.24|446.37|443.97|448.76|446.36|445.27|442.87|0
1636644000000|2021-11-11 15:20:00|446.56|444.16|446.92|444.52|448.39|445.99|446.19|443.79|0
1636644300000|2021-11-11 15:25:00|446.74|444.34|448.57|446.17|448.57|446.17|446.37|443.97|0
1636644600000|2021-11-11 15:30:00|449.13|446.73|449.31|446.91|450.97|448.57|448.21|445.81|0
1636644900000|2021-11-11 15:35:00|449.49|447.09|447.65|445.25|449.86|447.46|446.73|444.33|0
1636645200000|2021-11-11 15:40:00|447.38|444.98|445.73|443.33|447.84|445.44|445.27|442.87|0
1636645500000|2021-11-11 15:45:00|445.82|443.42|445.63|443.23|447.28|444.88|445.08|442.68|0
1636645800000|2021-11-11 15:50:00|445.45|443.05|445.08|442.68|446.36|443.96|444.53|442.13|0
1636646100000|2021-11-11 15:55:00|444.9|442.5|446.36|443.96|446.73|444.33|444.9|442.5|0
1636646400000|2021-11-11 16:00:00|446.55|444.15|446.91|444.51|447.65|445.25|445.08|442.68|0
1636646700000|2021-11-11 16:05:00|447.09|444.69|448.01|445.61|448.38|445.98|447.09|444.69|0
1636647000000|2021-11-11 16:10:00|447.83|445.43|447.46|445.06|448.56|446.16|447.46|445.06|0
1636647300000|2021-11-11 16:15:00|447.64|445.24|447.09|444.69|448.19|445.79|446.72|444.32|0
1636647600000|2021-11-11 16:20:00|446.91|444.51|445.99|443.59|447.46|445.06|445.99|443.59|0
1636647900000|2021-11-11 16:25:00|445.8|443.4|447.27|444.87|447.64|445.24|445.44|443.04|0
1636648200000|2021-11-11 16:30:00|447.09|444.69|445.99|443.59|447.64|445.24|445.99|443.59|0
1636648500000|2021-11-11 16:35:00|445.8|443.4|442.51|440.11|445.99|443.59|442.51|440.11|0
1636648800000|2021-11-11 16:40:00|442.69|440.29|444.33|441.93|444.33|441.93|442.51|440.11|0
1636649100000|2021-11-11 16:45:00|444.15|441.75|443.97|441.57|444.88|442.48|443.78|441.38|0
1636649400000|2021-11-11 16:50:00|443.78|441.38|445.06|442.66|445.25|442.85|443.78|441.38|0
1636649700000|2021-11-11 16:55:00|444.88|442.48|444.25|441.85|444.88|442.48|443.15|440.75|0
1636650000000|2021-11-11 17:00:00|444.07|441.67|446.46|444.06|446.83|444.43|443.33|440.93|0
1636650300000|2021-11-11 17:05:00|446.28|443.88|446.83|444.43|447.29|444.89|445.17|442.77|0
1636650600000|2021-11-11 17:10:00|447.01|444.61|447.56|445.16|447.93|445.53|446.27|443.87|0
1636650900000|2021-11-11 17:15:00|447.93|445.53|448.67|446.27|450.33|447.93|447.38|444.98|0
1636651200000|2021-11-11 17:20:00|448.85|446.45|448.3|445.9|449.59|447.19|447.56|445.16|0
1636651500000|2021-11-11 17:25:00|448.48|446.08|447.74|445.34|449.04|446.64|447.19|444.79|0
1636651800000|2021-11-11 17:30:00|448.11|445.71|447|444.6|448.3|445.9|446.82|444.42|0
1636652100000|2021-11-11 17:35:00|446.82|444.42|444.61|442.21|446.82|444.42|444.06|441.66|0
1636652400000|2021-11-11 17:40:00|444.79|442.39|444.79|442.39|445.53|443.13|444.43|442.03|0
1636652700000|2021-11-11 17:45:00|444.61|442.21|445.16|442.76|446.08|443.68|444.61|442.21|0
1636653000000|2021-11-11 17:50:00|445.34|442.94|445.89|443.49|446.26|443.86|444.98|442.58|0
1636653300000|2021-11-11 17:55:00|445.71|443.31|446.08|443.68|446.26|443.86|445.16|442.76|0
1636653600000|2021-11-11 18:00:00|446.26|443.86|447.73|445.33|448.47|446.07|446.08|443.68|0
1636653900000|2021-11-11 18:05:00|447.55|445.15|449.76|447.36|449.95|447.55|447.55|445.15|0
1636654200000|2021-11-11 18:10:00|449.95|447.55|448.28|445.88|449.95|447.55|447.92|445.52|0
1636654500000|2021-11-11 18:15:00|448.1|445.7|447.91|445.51|448.65|446.25|447.36|444.96|0
1636654800000|2021-11-11 18:20:00|447.73|445.33|448.47|446.07|448.47|446.07|446.44|444.04|0
1636655100000|2021-11-11 18:25:00|448.28|445.88|447.88|445.48|449.57|447.17|446.43|444.03|0
1636655400000|2021-11-11 18:30:00|447.97|445.57|448.7|446.3|448.7|446.3|447.6|445.2|0
1636655700000|2021-11-11 18:35:00|448.52|446.12|447.41|445.01|448.61|446.21|447.23|444.83|0
1636656000000|2021-11-11 18:40:00|447.51|445.11|447.41|445.01|448.7|446.3|447.22|444.82|0
1636656300000|2021-11-11 18:45:00|447.22|444.82|446.67|444.27|447.22|444.82|446.3|443.9|0
1636656600000|2021-11-11 18:50:00|446.49|444.09|446.85|444.45|447.59|445.19|446.3|443.9|0
1636656900000|2021-11-11 18:55:00|446.67|444.27|447.04|444.64|447.77|445.37|446.67|444.27|0
1636657200000|2021-11-11 19:00:00|447.22|444.82|445.2|442.8|447.59|445.19|445.2|442.8|0
1636657500000|2021-11-11 19:05:00|445.38|442.98|444.28|441.88|446.12|443.72|444.28|441.88|0
1636657800000|2021-11-11 19:10:00|444.46|442.06|445.38|442.98|445.38|442.98|444.46|442.06|0
1636658100000|2021-11-11 19:15:00|445.19|442.79|445.93|443.53|446.11|443.71|445.01|442.61|0
1636658400000|2021-11-11 19:20:00|446.11|443.71|446.66|444.26|446.66|444.26|445.74|443.34|0
1636658700000|2021-11-11 19:25:00|446.48|444.08|446.66|444.26|447.03|444.63|446.48|444.08|0
1636659000000|2021-11-11 19:30:00|446.48|444.08|445.92|443.52|446.66|444.26|445.37|442.97|0
1636659300000|2021-11-11 19:35:00|445.84|443.44|444.82|442.42|445.84|443.44|444.45|442.05|0
1636659600000|2021-11-11 19:40:00|444.64|442.24|444.42|442.02|445.19|442.79|443.72|441.32|0
1636659900000|2021-11-11 19:45:00|444.79|442.39|445.34|442.94|445.53|443.13|444.42|442.02|0
1636660200000|2021-11-11 19:50:00|445.44|443.04|447|444.6|447.55|445.15|445.16|442.76|0
1636660500000|2021-11-11 19:55:00|446.82|444.42|447|444.6|447.55|445.15|446.26|443.86|0
1636660800000|2021-11-11 20:00:00|446.81|444.41|447.55|445.15|448.48|446.08|446.08|443.68|0
1636661100000|2021-11-11 20:05:00|447.74|445.34|447.73|445.33|447.92|445.52|446.63|444.23|0
1636661400000|2021-11-11 20:10:00|447.55|445.15|449.21|446.81|449.77|447.37|447.55|445.15|0
1636661700000|2021-11-11 20:15:00|449.03|446.63|447.55|445.15|449.03|446.63|447.36|444.96|0
1636662000000|2021-11-11 20:20:00|447.73|445.33|447.73|445.33|448.75|446.35|447.55|445.15|0
1636662300000|2021-11-11 20:25:00|447.92|445.52|446.99|444.59|448.1|445.7|445.88|443.48|0
1636662600000|2021-11-11 20:30:00|446.81|444.41|448.47|446.07|449.21|446.81|446.62|444.22|0
1636662900000|2021-11-11 20:35:00|447.91|445.51|447.73|445.33|449.02|446.62|447.54|445.14|0
1636663200000|2021-11-11 20:40:00|447.54|445.14|447.36|444.96|447.73|445.33|446.8|444.4|0
1636663500000|2021-11-11 20:45:00|447.54|445.14|448.83|446.43|448.83|446.43|445.7|443.3|0
1636663800000|2021-11-11 20:50:00|448.28|445.88|449.39|446.99|449.57|447.17|447.17|444.77|0
1636664100000|2021-11-11 20:55:00|449.02|446.62|449.76|447.36|450.68|448.28|448.65|446.25|0
1636664400000|2021-11-11 21:00:00|450.13|447.73|447.9|445.5|450.13|447.73|447.54|445.14|0
1636664700000|2021-11-11 21:05:00|448.09|445.69|448.83|446.43|448.83|446.43|447.9|445.5|0
1636665000000|2021-11-11 21:10:00|448.64|446.24|448.64|446.24|449.2|446.8|448.09|445.69|0
1636665300000|2021-11-11 21:15:00|448.47|445.67|448.29|445.49|448.84|446.04|448.29|445.49|0
1636665600000|2021-11-11 21:20:00|448.1|445.3|447.73|444.93|448.1|445.3|447.73|444.93|0
1636665900000|2021-11-11 21:25:00|447.91|445.11|448.47|445.67|448.47|445.67|447.91|445.11|0
1636666200000|2021-11-11 21:30:00|448.28|445.48|448.84|446.04|448.84|446.04|448.28|445.48|0
1636666500000|2021-11-11 21:35:00|448.65|445.85|447.91|445.11|448.65|445.85|447.91|445.11|0
1636666800000|2021-11-11 21:40:00|448.1|445.3|448.09|445.29|448.1|445.3|447.73|444.93|0
1636667100000|2021-11-11 21:45:00|447.91|445.11|447.54|444.74|447.91|445.11|447.35|444.55|0
1636667400000|2021-11-11 21:50:00|447.35|444.55|447.35|444.55|447.54|444.74|447.35|444.55|0
1636667700000|2021-11-11 21:55:00|447.45|444.65|447.63|444.83|447.72|444.92|447.35|444.55|0
1636668000000|2021-11-11 22:00:00|447.9|445.1|447.73|444.93|447.9|445.1|447.68|444.88|0
1636668300000|2021-11-11 22:05:00|447.76|444.96|447.84|445.04|448.13|445.33|447.76|444.96|0
1636668600000|2021-11-11 22:10:00|448.05|445.25|448.11|445.31|448.11|445.31|447.86|445.06|0
1636668900000|2021-11-11 22:15:00|447.81|445.01|448.03|445.23|448.11|445.31|447.81|445.01|0
1636669200000|2021-11-11 22:20:00|448|445.2|448|445.2|448|445.2|447.97|445.17|0
1636669500000|2021-11-11 22:25:00|448.02|445.22|448|445.2|448.08|445.28|448|445.2|0
1636669800000|2021-11-11 22:30:00|447.97|445.17|447.84|445.04|447.97|445.17|447.84|445.04|0
1636670100000|2021-11-11 22:35:00|447.92|445.12|447.84|445.04|447.94|445.14|447.84|445.04|0
1636670400000|2021-11-11 22:40:00|447.83|445.03|447.89|445.09|447.89|445.09|447.83|445.03|0
1636670700000|2021-11-11 22:45:00|447.86|445.06|447.72|444.92|447.89|445.09|447.67|444.87|0
1636671000000|2021-11-11 22:50:00|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1636671300000|2021-11-11 22:55:00|447.72|444.92|447.75|444.95|447.88|445.08|447.72|444.92|0
1636671600000|2021-11-11 23:00:00|446.88|444.08|446.96|444.16|447.52|444.72|446.78|443.98|0
1636671900000|2021-11-11 23:05:00|447.15|444.35|447.33|444.53|447.33|444.53|446.96|444.16|0
1636672200000|2021-11-11 23:10:00|447.15|444.35|447.52|444.72|447.7|444.9|447.15|444.35|0
1636672500000|2021-11-11 23:15:00|447.7|444.9|446.78|443.98|447.7|444.9|446.69|443.89|0
1636672800000|2021-11-11 23:20:00|446.59|443.79|446.13|443.33|446.78|443.98|446.13|443.33|0
1636673100000|2021-11-11 23:25:00|446.22|443.42|445.85|443.05|446.22|443.42|445.67|442.87|0
1636673400000|2021-11-11 23:30:00|445.67|442.87|445.67|442.87|446.04|443.24|445.67|442.87|0
1636673700000|2021-11-11 23:35:00|445.48|442.68|445.48|442.68|445.67|442.87|445.3|442.5|0
1636674000000|2021-11-11 23:40:00|445.67|442.87|445.66|442.86|445.85|443.05|445.48|442.68|0
1636674300000|2021-11-11 23:45:00|445.85|443.05|445.11|442.31|446.22|443.42|444.93|442.13|0
1636674600000|2021-11-11 23:50:00|444.93|442.13|445.29|442.49|445.29|442.49|444.56|441.76|0
1636674900000|2021-11-11 23:55:00|445.48|442.68|444.19|441.39|445.48|442.68|444.19|441.39|0
1636675200000|2021-11-12 00:00:00|444.56|441.76|442.35|439.55|444.56|441.76|441.8|439|0
1636675500000|2021-11-12 00:05:00|442.53|439.73|442.35|439.55|442.53|439.73|441.25|438.45|0
1636675800000|2021-11-12 00:10:00|442.53|439.73|441.98|439.18|442.53|439.73|441.8|439|0
1636676100000|2021-11-12 00:15:00|441.8|439|441.98|439.18|442.16|439.36|441.61|438.81|0
1636676400000|2021-11-12 00:20:00|442.16|439.36|441.79|438.99|442.26|439.46|441.43|438.63|0
1636676700000|2021-11-12 00:25:00|441.61|438.81|441.61|438.81|441.7|438.9|441.43|438.63|0
1636677000000|2021-11-12 00:30:00|441.42|438.62|441.24|438.44|441.79|438.99|441.06|438.26|0
1636677300000|2021-11-12 00:35:00|441.06|438.26|440.14|437.34|441.24|438.44|439.96|437.16|0
1636677600000|2021-11-12 00:40:00|440.32|437.52|439.22|436.42|440.32|437.52|439.04|436.24|0
1636677900000|2021-11-12 00:45:00|439.14|436.34|439.95|437.15|439.95|437.15|439.04|436.24|0
1636678200000|2021-11-12 00:50:00|440.14|437.34|440.87|438.07|441.05|438.25|439.95|437.15|0
1636678500000|2021-11-12 00:55:00|441.05|438.25|441.6|438.8|441.6|438.8|440.87|438.07|0
1636678800000|2021-11-12 01:00:00|441.78|438.98|442.15|439.35|442.88|440.08|441.78|438.98|0
1636679100000|2021-11-12 01:05:00|442.24|439.44|441.23|438.43|442.33|439.53|441.05|438.25|0
1636679400000|2021-11-12 01:10:00|441.41|438.61|441.6|438.8|441.96|439.16|440.68|437.88|0
1636679700000|2021-11-12 01:15:00|441.78|438.98|441.59|438.79|441.78|438.98|441.05|438.25|0
1636680000000|2021-11-12 01:20:00|441.78|438.98|441.96|439.16|442.14|439.34|441.04|438.24|0
1636680300000|2021-11-12 01:25:00|441.87|439.07|441.78|438.98|441.96|439.16|441.59|438.79|0
1636680600000|2021-11-12 01:30:00|441.96|439.16|441.96|439.16|442.14|439.34|441.41|438.61|0
1636680900000|2021-11-12 01:35:00|442.14|439.34|442.14|439.34|442.51|439.71|441.77|438.97|0
1636681200000|2021-11-12 01:40:00|442.24|439.44|441.04|438.24|442.51|439.71|441.04|438.24|0
1636681500000|2021-11-12 01:45:00|440.95|438.15|441.59|438.79|441.77|438.97|440.67|437.87|0
1636681800000|2021-11-12 01:50:00|441.4|438.6|440.67|437.87|441.59|438.79|440.49|437.69|0
1636682100000|2021-11-12 01:55:00|440.49|437.69|441.22|438.42|441.4|438.6|440.49|437.69|0
1636682400000|2021-11-12 02:00:00|441.03|438.23|441.4|438.6|441.58|438.78|440.85|438.05|0
1636682700000|2021-11-12 02:05:00|441.22|438.42|441.95|439.15|441.95|439.15|441.22|438.42|0
1636683000000|2021-11-12 02:10:00|441.76|438.96|441.95|439.15|442.13|439.33|441.58|438.78|0
1636683300000|2021-11-12 02:15:00|441.86|439.06|442.13|439.33|442.31|439.51|441.86|439.06|0
1636683600000|2021-11-12 02:20:00|441.95|439.15|441.58|438.78|442.13|439.33|441.58|438.78|0
1636683900000|2021-11-12 02:25:00|441.39|438.59|441.94|439.14|441.94|439.14|441.39|438.59|0
1636684200000|2021-11-12 02:30:00|442.13|439.33|443.78|440.98|443.96|441.16|441.76|438.96|0
1636684500000|2021-11-12 02:35:00|443.96|441.16|444.7|441.9|444.7|441.9|443.59|440.79|0
1636684800000|2021-11-12 02:40:00|444.51|441.71|444.51|441.71|445.25|442.45|444.33|441.53|0
1636685100000|2021-11-12 02:45:00|444.33|441.53|443.77|440.97|444.69|441.89|443.59|440.79|0
1636685400000|2021-11-12 02:50:00|443.59|440.79|444.32|441.52|444.32|441.52|443.41|440.61|0
1636685700000|2021-11-12 02:55:00|444.51|441.71|445.06|442.26|445.43|442.63|444.51|441.71|0
1636686000000|2021-11-12 03:00:00|445.24|442.44|445.06|442.26|445.24|442.44|444.79|441.99|0
1636686300000|2021-11-12 03:05:00|445.24|442.44|446.53|443.73|446.9|444.1|445.06|442.26|0
1636686600000|2021-11-12 03:10:00|446.35|443.55|446.35|443.55|446.72|443.92|446.16|443.36|0
1636686900000|2021-11-12 03:15:00|446.34|443.54|445.61|442.81|446.34|443.54|445.42|442.62|0
1636687200000|2021-11-12 03:20:00|445.79|442.99|445.79|442.99|445.97|443.17|445.61|442.81|0
1636687500000|2021-11-12 03:25:00|445.97|443.17|445.42|442.62|445.97|443.17|445.24|442.44|0
1636687800000|2021-11-12 03:30:00|445.6|442.8|444.87|442.07|445.6|442.8|444.68|441.88|0
1636688100000|2021-11-12 03:35:00|445.05|442.25|444.86|442.06|445.05|442.25|444.5|441.7|0
1636688400000|2021-11-12 03:40:00|444.96|442.16|445.42|442.62|445.42|442.62|444.86|442.06|0
1636688700000|2021-11-12 03:45:00|445.51|442.71|445.88|443.08|445.88|443.08|445.42|442.62|0
1636689000000|2021-11-12 03:50:00|445.97|443.17|445.78|442.98|445.97|443.17|445.41|442.61|0
1636689300000|2021-11-12 03:55:00|445.97|443.17|445.78|442.98|445.97|443.17|445.6|442.8|0
1636689600000|2021-11-12 04:00:00|445.96|443.16|445.78|442.98|445.96|443.16|445.6|442.8|0
1636689900000|2021-11-12 04:05:00|445.96|443.16|446.51|443.71|446.51|443.71|445.78|442.98|0
1636690200000|2021-11-12 04:10:00|446.33|443.53|446.14|443.34|446.51|443.71|446.14|443.34|0
1636690500000|2021-11-12 04:15:00|445.96|443.16|445.22|442.42|446.14|443.34|445.04|442.24|0
1636690800000|2021-11-12 04:20:00|445.13|442.33|445.22|442.42|445.22|442.42|445.13|442.33|0
1636691100000|2021-11-12 04:25:00|445.4|442.6|445.04|442.24|445.59|442.79|445.04|442.24|0
1636691400000|2021-11-12 04:30:00|445.03|442.23|445.03|442.23|445.03|442.23|444.67|441.87|0
1636691700000|2021-11-12 04:35:00|444.85|442.05|444.85|442.05|445.22|442.42|444.85|442.05|0
1636692000000|2021-11-12 04:40:00|444.66|441.86|444.48|441.68|444.66|441.86|444.3|441.5|0
1636692300000|2021-11-12 04:45:00|444.29|441.49|444.66|441.86|445.03|442.23|444.29|441.49|0
1636692600000|2021-11-12 04:50:00|444.85|442.05|444.66|441.86|444.85|442.05|444.29|441.49|0
1636692900000|2021-11-12 04:55:00|444.84|442.04|445.76|442.96|445.76|442.96|444.84|442.04|0
1636693200000|2021-11-12 05:00:00|445.58|442.78|445.95|443.15|445.95|443.15|445.21|442.41|0
1636693500000|2021-11-12 05:05:00|446.13|443.33|445.95|443.15|446.5|443.7|445.58|442.78|0
1636693800000|2021-11-12 05:10:00|445.76|442.96|446.13|443.33|446.31|443.51|445.76|442.96|0
1636694100000|2021-11-12 05:15:00|446.31|443.51|446.31|443.51|447.05|444.25|446.31|443.51|0
1636694400000|2021-11-12 05:20:00|446.5|443.7|445.48|442.68|446.5|443.7|445.39|442.59|0
1636694700000|2021-11-12 05:25:00|445.39|442.59|445.57|442.77|445.57|442.77|445.2|442.4|0
1636695000000|2021-11-12 05:30:00|445.76|442.96|445.02|442.22|445.76|442.96|445.02|442.22|0
1636695300000|2021-11-12 05:35:00|444.83|442.03|444.65|441.85|445.02|442.22|444.65|441.85|0
1636695600000|2021-11-12 05:40:00|444.83|442.03|444.46|441.66|444.83|442.03|444.46|441.66|0
1636695900000|2021-11-12 05:45:00|444.65|441.85|444.83|442.03|445.01|442.21|444.46|441.66|0
1636696200000|2021-11-12 05:50:00|445.01|442.21|444.83|442.03|445.01|442.21|444.46|441.66|0
1636696500000|2021-11-12 05:55:00|444.64|441.84|444.46|441.66|444.83|442.03|444.27|441.47|0
1636696800000|2021-11-12 06:00:00|444.27|441.47|444.46|441.66|445.38|442.58|444.27|441.47|0
1636697100000|2021-11-12 06:05:00|444.64|441.84|444.64|441.84|445.01|442.21|444.64|441.84|0
1636697400000|2021-11-12 06:10:00|444.74|441.94|444.82|442.02|445.01|442.21|444.27|441.47|0
1636697700000|2021-11-12 06:15:00|445.01|442.21|444.45|441.65|445.19|442.39|444.45|441.65|0
1636698000000|2021-11-12 06:20:00|444.55|441.75|444.45|441.65|444.73|441.93|444.45|441.65|0
1636698300000|2021-11-12 06:25:00|444.08|441.28|443.9|441.1|444.08|441.28|443.53|440.73|0
1636698600000|2021-11-12 06:30:00|443.71|440.91|445|442.2|445|442.2|443.53|440.73|0
1636698900000|2021-11-12 06:35:00|445.19|442.39|445.92|443.12|446.11|443.31|445|442.2|0
1636699200000|2021-11-12 06:40:00|446.11|443.31|446.29|443.49|446.66|443.86|445.92|443.12|0
1636699500000|2021-11-12 06:45:00|446.47|443.67|446.66|443.86|446.66|443.86|446.29|443.49|0
1636699800000|2021-11-12 06:50:00|446.84|444.04|447.39|444.59|448.5|445.7|446.84|444.04|0
1636700100000|2021-11-12 06:55:00|447.21|444.41|447.76|444.96|447.95|445.15|447.21|444.41|0
1636700400000|2021-11-12 07:00:00|447.95|445.15|447.67|444.87|447.95|445.15|447.21|444.41|0
1636700700000|2021-11-12 07:05:00|447.76|444.96|447.94|445.14|448.5|445.7|447.76|444.96|0
1636701000000|2021-11-12 07:10:00|448.04|445.24|447.02|444.22|448.13|445.33|447.02|444.22|0
1636701300000|2021-11-12 07:15:00|446.83|444.03|445.36|442.56|446.93|444.13|445.36|442.56|0
1636701600000|2021-11-12 07:20:00|445.54|442.74|445.91|443.11|446.46|443.66|445.54|442.74|0
1636701900000|2021-11-12 07:25:00|445.73|442.93|445.91|443.11|446.09|443.29|445.54|442.74|0
1636702200000|2021-11-12 07:30:00|446.28|443.48|446.46|443.66|446.46|443.66|445.54|442.74|0
1636702500000|2021-11-12 07:35:00|446.09|443.29|447.01|444.21|447.01|444.21|446.09|443.29|0
1636702800000|2021-11-12 07:40:00|446.83|444.03|446.37|443.57|447.01|444.21|446.37|443.57|0
1636703100000|2021-11-12 07:45:00|446.46|443.66|447.19|444.39|447.19|444.39|446.46|443.66|0
1636703400000|2021-11-12 07:50:00|447.29|444.49|448.3|445.5|448.49|445.69|447.19|444.39|0
1636703700000|2021-11-12 07:55:00|448.12|445.32|447.38|444.58|448.86|446.06|447.38|444.58|0
1636704000000|2021-11-12 08:00:00|447.56|444.76|444.98|442.18|447.56|444.76|444.98|442.18|0
1636704300000|2021-11-12 08:05:00|444.59|442.19|444.78|442.38|445.14|442.74|443.67|441.27|0
1636704600000|2021-11-12 08:10:00|444.59|442.19|445.88|443.48|445.88|443.48|443.67|441.27|0
1636704900000|2021-11-12 08:15:00|446.07|443.67|446.62|444.22|446.8|444.4|445.51|443.11|0
1636705200000|2021-11-12 08:20:00|446.8|444.4|445.69|443.29|447.17|444.77|445.69|443.29|0
1636705500000|2021-11-12 08:25:00|445.97|443.57|446.8|444.4|446.98|444.58|445.88|443.48|0
1636705800000|2021-11-12 08:30:00|446.98|444.58|447.35|444.95|448.65|446.25|446.8|444.4|0
1636706100000|2021-11-12 08:35:00|447.54|445.14|446.8|444.4|448.28|445.88|446.52|444.12|0
1636706400000|2021-11-12 08:40:00|446.89|444.49|446.8|444.4|447.53|445.13|446.61|444.21|0
1636706700000|2021-11-12 08:45:00|446.61|444.21|445.87|443.47|446.8|444.4|445.32|442.92|0
1636707000000|2021-11-12 08:50:00|446.06|443.66|444.76|442.36|446.24|443.84|444.58|442.18|0
1636707300000|2021-11-12 08:55:00|444.58|442.18|444.95|442.55|445.68|443.28|444.03|441.63|0
1636707600000|2021-11-12 09:00:00|444.76|442.36|445.96|443.56|446.05|443.65|444.21|441.81|0
1636707900000|2021-11-12 09:05:00|446.05|443.65|446.42|444.02|446.79|444.39|445.78|443.38|0
1636708200000|2021-11-12 09:10:00|446.6|444.2|446.97|444.57|447.16|444.76|446.6|444.2|0
1636708500000|2021-11-12 09:15:00|446.7|444.3|447.52|445.12|448.26|445.86|446.6|444.2|0
1636708800000|2021-11-12 09:20:00|447.71|445.31|447.34|444.94|447.71|445.31|446.7|444.3|0
1636709100000|2021-11-12 09:25:00|447.43|445.03|448.45|446.05|448.45|446.05|447.34|444.94|0
1636709400000|2021-11-12 09:30:00|448.63|446.23|447.34|444.94|449|446.6|447.15|444.75|0
1636709700000|2021-11-12 09:35:00|447.15|444.75|447.52|445.12|448.07|445.67|447.15|444.75|0
1636710000000|2021-11-12 09:40:00|447.62|445.22|447.15|444.75|448.07|445.67|447.15|444.75|0
1636710300000|2021-11-12 09:45:00|447.33|444.93|446.59|444.19|447.33|444.93|446.41|444.01|0
1636710600000|2021-11-12 09:50:00|446.41|444.01|446.41|444.01|447.15|444.75|446.22|443.82|0
1636710900000|2021-11-12 09:55:00|446.5|444.1|446.78|444.38|446.96|444.56|446.41|444.01|0
1636711200000|2021-11-12 10:00:00|446.96|444.56|446.22|443.82|446.96|444.56|446.04|443.64|0
1636711500000|2021-11-12 10:05:00|446.4|444|446.22|443.82|446.87|444.47|446.03|443.63|0
1636711800000|2021-11-12 10:10:00|446.4|444|446.77|444.37|446.77|444.37|446.22|443.82|0
1636712100000|2021-11-12 10:15:00|446.96|444.56|446.4|444|447.32|444.92|446.4|444|0
1636712400000|2021-11-12 10:20:00|446.59|444.19|446.58|444.18|446.68|444.28|446.22|443.82|0
1636712700000|2021-11-12 10:25:00|446.4|444|446.86|444.46|447.23|444.83|446.4|444|0
1636713000000|2021-11-12 10:30:00|446.77|444.37|446.58|444.18|447.14|444.74|446.4|444|0
1636713300000|2021-11-12 10:35:00|446.77|444.37|446.95|444.55|446.95|444.55|446.4|444|0
1636713600000|2021-11-12 10:40:00|446.76|444.36|446.95|444.55|446.95|444.55|446.76|444.36|0
1636713900000|2021-11-12 10:45:00|447.13|444.73|446.95|444.55|447.32|444.92|446.76|444.36|0
1636714200000|2021-11-12 10:50:00|446.86|444.46|443.81|441.41|446.86|444.46|443.26|440.86|0
1636714500000|2021-11-12 10:55:00|443.63|441.23|444.73|442.33|444.73|442.33|443.44|441.04|0
1636714800000|2021-11-12 11:00:00|444.55|442.15|444.91|442.51|445.47|443.07|444.55|442.15|0
1636715100000|2021-11-12 11:05:00|445.01|442.61|445.65|443.25|445.83|443.43|445.01|442.61|0
1636715400000|2021-11-12 11:10:00|445.47|443.07|444.91|442.51|445.47|443.07|443.81|441.41|0
1636715700000|2021-11-12 11:15:00|444.73|442.33|444.36|441.96|444.73|442.33|444.17|441.77|0
1636716000000|2021-11-12 11:20:00|444.17|441.77|443.53|441.13|444.36|441.96|443.44|441.04|0
1636716300000|2021-11-12 11:25:00|443.62|441.22|443.99|441.59|444.36|441.96|443.62|441.22|0
1636716600000|2021-11-12 11:30:00|444.17|441.77|443.8|441.4|444.35|441.95|443.8|441.4|0
1636716900000|2021-11-12 11:35:00|443.62|441.22|442.7|440.3|443.8|441.4|442.51|440.11|0
1636717200000|2021-11-12 11:40:00|442.33|439.93|442.51|440.11|442.88|440.48|441.78|439.38|0
1636717500000|2021-11-12 11:45:00|442.7|440.3|441.59|439.19|442.7|440.3|441.59|439.19|0
1636717800000|2021-11-12 11:50:00|441.41|439.01|441.77|439.37|441.96|439.56|441.41|439.01|0
1636718100000|2021-11-12 11:55:00|441.87|439.47|441.59|439.19|441.96|439.56|441.22|438.82|0
1636718400000|2021-11-12 12:00:00|441.41|439.01|442.14|439.74|442.51|440.11|441.32|438.92|0
1636718700000|2021-11-12 12:05:00|442.32|439.92|442.5|440.1|442.69|440.29|441.95|439.55|0
1636719000000|2021-11-12 12:10:00|442.42|440.02|442.5|440.1|443.06|440.66|442.32|439.92|0
1636719300000|2021-11-12 12:15:00|442.69|440.29|442.5|440.1|442.87|440.47|442.32|439.92|0
1636719600000|2021-11-12 12:20:00|442.69|440.29|442.68|440.28|442.87|440.47|442.5|440.1|0
1636719900000|2021-11-12 12:25:00|442.5|440.1|442.68|440.28|442.87|440.47|442.5|440.1|0
1636720200000|2021-11-12 12:30:00|442.87|440.47|443.42|441.02|443.79|441.39|442.87|440.47|0
1636720500000|2021-11-12 12:35:00|443.6|441.2|442.86|440.46|443.78|441.38|442.86|440.46|0
1636720800000|2021-11-12 12:40:00|443.05|440.65|442.68|440.28|443.05|440.65|442.5|440.1|0
1636721100000|2021-11-12 12:45:00|442.86|440.46|442.86|440.46|443.05|440.65|442.86|440.46|0
1636721400000|2021-11-12 12:50:00|443.05|440.65|443.6|441.2|443.78|441.38|442.86|440.46|0
1636721700000|2021-11-12 12:55:00|443.78|441.38|444.15|441.75|444.33|441.93|443.41|441.01|0
1636722000000|2021-11-12 13:00:00|444.24|441.84|444.15|441.75|444.33|441.93|443.78|441.38|0
1636722300000|2021-11-12 13:05:00|444.33|441.93|443.22|440.82|444.33|441.93|443.22|440.82|0
1636722600000|2021-11-12 13:10:00|443.41|441.01|443.04|440.64|443.59|441.19|442.86|440.46|0
1636722900000|2021-11-12 13:15:00|442.85|440.45|443.04|440.64|443.22|440.82|442.67|440.27|0
1636723200000|2021-11-12 13:20:00|442.85|440.45|442.67|440.27|443.22|440.82|442.48|440.08|0
1636723500000|2021-11-12 13:25:00|442.48|440.08|441.02|438.62|442.58|440.18|441.02|438.62|0
1636723800000|2021-11-12 13:30:00|441.2|438.8|441.61|439.21|441.79|439.39|441.01|438.61|0
1636724100000|2021-11-12 13:35:00|441.7|439.3|440.43|438.03|441.79|439.39|439.79|437.39|0
1636724400000|2021-11-12 13:40:00|440.25|437.85|440.43|438.03|440.43|438.03|440.06|437.66|0
1636724700000|2021-11-12 13:45:00|440.25|437.85|439.61|437.21|440.43|438.03|439.51|437.11|0
1636725000000|2021-11-12 13:50:00|439.51|437.11|439.69|437.29|439.88|437.48|439.33|436.93|0
1636725300000|2021-11-12 13:55:00|439.51|437.11|440.76|438.36|440.76|438.36|439.51|437.11|0
1636725600000|2021-11-12 14:00:00|440.95|438.55|439.11|436.71|440.95|438.55|439.11|436.71|0
1636725900000|2021-11-12 14:05:00|439.29|436.89|438.56|436.16|439.29|436.89|438.38|435.98|0
1636726200000|2021-11-12 14:10:00|438.74|436.34|438.19|435.79|438.93|436.53|437.83|435.43|0
1636726500000|2021-11-12 14:15:00|438.56|436.16|438.01|435.61|438.56|436.16|437.83|435.43|0
1636726800000|2021-11-12 14:20:00|438.19|435.79|439.84|437.44|439.84|437.44|438.19|435.79|0
1636727100000|2021-11-12 14:25:00|439.66|437.26|440.02|437.62|440.02|437.62|439.11|436.71|0
1636727400000|2021-11-12 14:30:00|439.84|437.44|441.64|439.24|442.41|440.01|439.65|437.25|0
1636727700000|2021-11-12 14:35:00|441.82|439.42|446.06|443.66|446.8|444.4|441.82|439.42|0
1636728000000|2021-11-12 14:40:00|445.88|443.48|444.58|442.18|446.06|443.66|443.85|441.45|0
1636728300000|2021-11-12 14:45:00|444.4|442|446.25|443.85|446.25|443.85|443.66|441.26|0
1636728600000|2021-11-12 14:50:00|445.88|443.48|444.95|442.55|446.43|444.03|444.58|442.18|0
1636728900000|2021-11-12 14:55:00|444.77|442.37|444.77|442.37|444.95|442.55|442.74|440.34|0
1636729200000|2021-11-12 15:00:00|445.6|443.2|444.21|441.81|446.24|443.84|443.66|441.26|0
1636729500000|2021-11-12 15:05:00|444.39|441.99|441.75|439.35|445.87|443.47|440.83|438.43|0
1636729800000|2021-11-12 15:10:00|441.94|439.54|442.68|440.28|443.23|440.83|440.83|438.43|0
1636730100000|2021-11-12 15:15:00|442.49|440.09|440.27|437.87|443.05|440.65|440.27|437.87|0
1636730400000|2021-11-12 15:20:00|440.09|437.69|441.57|439.17|442.49|440.09|439.72|437.32|0
1636730700000|2021-11-12 15:25:00|441.75|439.35|443.04|440.64|444.15|441.75|441.38|438.98|0
1636731000000|2021-11-12 15:30:00|442.86|440.46|445.45|443.05|445.45|443.05|442.12|439.72|0
1636731300000|2021-11-12 15:35:00|445.08|442.68|443.41|441.01|445.45|443.05|442.12|439.72|0
1636731600000|2021-11-12 15:40:00|443.23|440.83|441.38|438.98|443.41|441.01|441.01|438.61|0
1636731900000|2021-11-12 15:45:00|441.56|439.16|439.53|437.13|441.93|439.53|439.35|436.95|0
1636732200000|2021-11-12 15:50:00|439.71|437.31|439.71|437.31|439.9|437.5|438.24|435.84|0
1636732500000|2021-11-12 15:55:00|439.9|437.5|436.77|434.37|439.9|437.5|436.58|434.18|0
1636732800000|2021-11-12 16:00:00|436.22|433.82|432.18|429.78|436.22|433.82|430.74|428.34|0
1636733100000|2021-11-12 16:05:00|431.82|429.42|430.72|428.32|433.65|431.25|430.72|428.32|0
1636733400000|2021-11-12 16:10:00|430.54|428.14|430.17|427.77|432.55|430.15|429.81|427.41|0
1636733700000|2021-11-12 16:15:00|429.99|427.59|424.17|421.77|429.99|427.59|424.17|421.77|0
1636734000000|2021-11-12 16:20:00|424.35|421.95|423.81|421.41|425.07|422.67|423.44|421.04|0
1636734300000|2021-11-12 16:25:00|424.17|421.77|426.87|424.47|427.96|425.56|423.44|421.04|0
1636734600000|2021-11-12 16:30:00|426.69|424.29|425.61|423.21|427.23|424.83|425.43|423.03|0
1636734900000|2021-11-12 16:35:00|425.43|423.03|426.85|424.45|427.14|424.74|423.96|421.56|0
1636735200000|2021-11-12 16:40:00|426.66|424.26|426.3|423.9|426.66|424.26|425.22|422.82|0
1636735500000|2021-11-12 16:45:00|426.48|424.08|427.02|424.62|427.93|425.53|426.3|423.9|0
1636735800000|2021-11-12 16:50:00|426.84|424.44|424.13|421.73|427.57|425.17|423.95|421.55|0
1636736100000|2021-11-12 16:55:00|423.95|421.55|424.13|421.73|424.67|422.27|423.05|420.65|0
1636736400000|2021-11-12 17:00:00|423.77|421.37|424.31|421.91|424.49|422.09|422.51|420.11|0
1636736700000|2021-11-12 17:05:00|423.95|421.55|425.75|423.35|425.75|423.35|423.59|421.19|0
1636737000000|2021-11-12 17:10:00|425.57|423.17|423.22|420.82|425.93|423.53|423.22|420.82|0
1636737300000|2021-11-12 17:15:00|423.4|421|423.22|420.82|424.3|421.9|423.04|420.64|0
1636737600000|2021-11-12 17:20:00|423.4|421|423.94|421.54|424.12|421.72|422.68|420.28|0
1636737900000|2021-11-12 17:25:00|423.76|421.36|423.94|421.54|424.84|422.44|423.4|421|0
1636738200000|2021-11-12 17:30:00|423.76|421.36|424.3|421.9|424.66|422.26|423.76|421.36|0
1636738500000|2021-11-12 17:35:00|424.48|422.08|424.66|422.26|424.66|422.26|424.12|421.72|0
1636738800000|2021-11-12 17:40:00|424.84|422.44|425.74|423.34|425.74|423.34|424.48|422.08|0
1636739100000|2021-11-12 17:45:00|425.56|423.16|426.46|424.06|426.65|424.25|425.02|422.62|0
1636739400000|2021-11-12 17:50:00|426.28|423.88|425.92|423.52|427.37|424.97|425.92|423.52|0
1636739700000|2021-11-12 17:55:00|425.74|423.34|426.46|424.06|427.19|424.79|425.2|422.8|0
1636740000000|2021-11-12 18:00:00|426.28|423.88|428.27|425.87|429.54|427.14|426.28|423.88|0
1636740300000|2021-11-12 18:05:00|428.09|425.69|428.73|426.33|429.36|426.96|427.73|425.33|0
1636740600000|2021-11-12 18:10:00|428.63|426.23|427.91|425.51|429|426.6|427.18|424.78|0
1636740900000|2021-11-12 18:15:00|428.09|425.69|427.72|425.32|428.99|426.59|427.54|425.14|0
1636741200000|2021-11-12 18:20:00|427.54|425.14|427.54|425.14|428.09|425.69|427.36|424.96|0
1636741500000|2021-11-12 18:25:00|427.64|425.24|427.54|425.14|427.9|425.5|426.63|424.23|0
1636741800000|2021-11-12 18:30:00|427.36|424.96|425.19|422.79|427.36|424.96|425.19|422.79|0
1636742100000|2021-11-12 18:35:00|425.37|422.97|425.73|423.33|426.09|423.69|425.19|422.79|0
1636742400000|2021-11-12 18:40:00|425.91|423.51|426.27|423.87|426.45|424.05|425.73|423.33|0
1636742700000|2021-11-12 18:45:00|426.45|424.05|427.35|424.95|427.72|425.32|426.45|424.05|0
1636743000000|2021-11-12 18:50:00|427.53|425.13|426.08|423.68|427.72|425.32|426.08|423.68|0
1636743300000|2021-11-12 18:55:00|425.9|423.5|425.36|422.96|426.08|423.68|425|422.6|0
1636743600000|2021-11-12 19:00:00|425.18|422.78|426.26|423.86|426.44|424.04|425.18|422.78|0
1636743900000|2021-11-12 19:05:00|426.36|423.96|426.8|424.4|427.17|424.77|426.26|423.86|0
1636744200000|2021-11-12 19:10:00|426.62|424.22|426.08|423.68|426.62|424.22|425.54|423.14|0
1636744500000|2021-11-12 19:15:00|425.9|423.5|426.08|423.68|426.26|423.86|425.17|422.77|0
1636744800000|2021-11-12 19:20:00|425.9|423.5|426.8|424.4|426.98|424.58|425.9|423.5|0
1636745100000|2021-11-12 19:25:00|426.62|424.22|428.43|426.03|428.79|426.39|426.44|424.04|0
1636745400000|2021-11-12 19:30:00|428.07|425.67|429.15|426.75|429.34|426.94|427.89|425.49|0
1636745700000|2021-11-12 19:35:00|429.34|426.94|427.88|425.48|430.43|428.03|427.7|425.3|0
1636746000000|2021-11-12 19:40:00|427.98|425.58|427.88|425.48|428.61|426.21|427.7|425.3|0
1636746300000|2021-11-12 19:45:00|427.7|425.3|427.16|424.76|427.7|425.3|427.16|424.76|0
1636746600000|2021-11-12 19:50:00|426.97|424.57|427.34|424.94|427.52|425.12|426.61|424.21|0
1636746900000|2021-11-12 19:55:00|427.15|424.75|427.52|425.12|427.52|425.12|426.25|423.85|0
1636747200000|2021-11-12 20:00:00|427.33|424.93|427.15|424.75|427.88|425.48|426.79|424.39|0
1636747500000|2021-11-12 20:05:00|426.97|424.57|426.24|423.84|427.51|425.11|426.06|423.66|0
1636747800000|2021-11-12 20:10:00|426.43|424.03|425.52|423.12|426.97|424.57|425.52|423.12|0
1636748100000|2021-11-12 20:15:00|425.7|423.3|425.34|422.94|426.42|424.02|425.16|422.76|0
1636748400000|2021-11-12 20:20:00|425.16|422.76|424.07|421.67|425.16|422.76|423.53|421.13|0
1636748700000|2021-11-12 20:25:00|423.89|421.49|423.77|421.37|424.67|422.27|422.99|420.59|0
1636749000000|2021-11-12 20:30:00|423.59|421.19|420.36|417.96|423.59|421.19|420.36|417.96|0
1636749300000|2021-11-12 20:35:00|420.54|418.14|421.79|419.39|421.79|419.39|419.46|417.06|0
1636749600000|2021-11-12 20:40:00|421.61|419.21|424.08|421.68|424.44|422.04|421.25|418.85|0
1636749900000|2021-11-12 20:45:00|424.26|421.86|426.24|423.84|426.6|424.2|424.26|421.86|0
1636750200000|2021-11-12 20:50:00|424.98|422.58|426.06|423.66|426.06|423.66|424.26|421.86|0
1636750500000|2021-11-12 20:55:00|426.41|424.01|424.44|422.04|426.41|424.01|423.54|421.14|0
1636750800000|2021-11-12 21:00:00|425.15|422.75|422.1|419.7|425.15|422.75|422.1|419.7|0
1636751100000|2021-11-12 21:05:00|421.93|419.53|421.39|418.99|422.28|419.88|421.21|418.81|0
1636751400000|2021-11-12 21:10:00|421.57|419.17|421.92|419.52|421.92|419.52|421.39|418.99|0
1636963500000|2021-11-15 08:05:00|421.11|418.71|421.47|419.07|422.01|419.61|420.93|418.53|0
1636963800000|2021-11-15 08:10:00|421.65|419.25|422.18|419.78|423.44|421.04|421.65|419.25|0
1636964100000|2021-11-15 08:15:00|422.1|419.7|422|419.6|422.46|420.06|421.82|419.42|0
1636964400000|2021-11-15 08:20:00|421.82|419.42|421.46|419.06|422.18|419.78|421.11|418.71|0
1636964700000|2021-11-15 08:25:00|421.64|419.24|421.1|418.7|421.64|419.24|420.75|418.35|0
1636965000000|2021-11-15 08:30:00|421.02|418.62|420.92|418.52|421.46|419.06|420.74|418.34|0
1636965300000|2021-11-15 08:35:00|421.02|418.62|420.92|418.52|421.46|419.06|420.74|418.34|0
1636965600000|2021-11-15 08:40:00|420.74|418.34|420.74|418.34|420.92|418.52|420.56|418.16|0
1636965900000|2021-11-15 08:45:00|420.56|418.16|420.2|417.8|420.92|418.52|420.2|417.8|0
1636966200000|2021-11-15 08:50:00|420.02|417.62|419.13|416.73|420.2|417.8|419.04|416.64|0
1636966500000|2021-11-15 08:55:00|418.95|416.55|418.05|415.65|419.13|416.73|418.05|415.65|0
1636966800000|2021-11-15 09:00:00|418.23|415.83|417.34|414.94|418.41|416.01|417.34|414.94|0
1636967100000|2021-11-15 09:05:00|417.16|414.76|416.62|414.22|417.16|414.76|416.27|413.87|0
1636967400000|2021-11-15 09:10:00|416.8|414.4|417.69|415.29|417.69|415.29|416.62|414.22|0
1636967700000|2021-11-15 09:15:00|417.51|415.11|417.87|415.47|418.41|416.01|417.51|415.11|0
1636968000000|2021-11-15 09:20:00|418.23|415.83|417.69|415.29|418.58|416.18|417.69|415.29|0
1636968300000|2021-11-15 09:25:00|417.87|415.47|418.04|415.64|418.04|415.64|417.69|415.29|0
1636968600000|2021-11-15 09:30:00|418.22|415.82|418.58|416.18|418.58|416.18|418.22|415.82|0
1636968900000|2021-11-15 09:35:00|418.76|416.36|419.03|416.63|419.29|416.89|418.58|416.18|0
1636969200000|2021-11-15 09:40:00|418.94|416.54|418.58|416.18|419.11|416.71|418.4|416|0
1636969500000|2021-11-15 09:45:00|418.4|416|418.75|416.35|418.93|416.53|418.4|416|0
1636969800000|2021-11-15 09:50:00|418.93|416.53|418.22|415.82|418.93|416.53|418.22|415.82|0
1636970100000|2021-11-15 09:55:00|418.04|415.64|417.68|415.28|418.22|415.82|417.32|414.92|0
1636970400000|2021-11-15 10:00:00|417.5|415.1|417.5|415.1|417.68|415.28|417.14|414.74|0
1636970700000|2021-11-15 10:05:00|417.32|414.92|416.96|414.56|417.32|414.92|416.78|414.38|0
1636971000000|2021-11-15 10:10:00|416.78|414.38|416.6|414.2|416.78|414.38|416.6|414.2|0
1636971300000|2021-11-15 10:15:00|416.43|414.03|416.25|413.85|416.6|414.2|416.07|413.67|0
1636971600000|2021-11-15 10:20:00|416.42|414.02|416.24|413.84|416.42|414.02|416.07|413.67|0
1636971900000|2021-11-15 10:25:00|416.42|414.02|416.6|414.2|416.6|414.2|416.24|413.84|0
1636972200000|2021-11-15 10:30:00|416.78|414.38|416.6|414.2|416.96|414.56|416.6|414.2|0
1636972500000|2021-11-15 10:35:00|416.42|414.02|414.82|412.42|416.42|414.02|414.82|412.42|0
1636972800000|2021-11-15 10:40:00|414.99|412.59|416.06|413.66|416.06|413.66|414.82|412.42|0
1636973100000|2021-11-15 10:45:00|415.88|413.48|416.06|413.66|416.42|414.02|415.88|413.48|0
1636973400000|2021-11-15 10:50:00|415.88|413.48|415.88|413.48|416.06|413.66|415.88|413.48|0
1636973700000|2021-11-15 10:55:00|415.7|413.3|415.34|412.94|416.06|413.66|415.34|412.94|0
1636974000000|2021-11-15 11:00:00|415.17|412.77|416.05|413.65|416.41|414.01|415.17|412.77|0
1636974300000|2021-11-15 11:05:00|415.88|413.48|416.05|413.65|416.23|413.83|415.7|413.3|0
1636974600000|2021-11-15 11:10:00|416.15|413.75|416.05|413.65|416.23|413.83|416.05|413.65|0
1636974900000|2021-11-15 11:15:00|416.23|413.83|415.52|413.12|416.23|413.83|414.8|412.4|0
1636975200000|2021-11-15 11:20:00|415.34|412.94|415.16|412.76|416.23|413.83|415.16|412.76|0
1636975500000|2021-11-15 11:25:00|415.34|412.94|416.4|414|416.4|414|415.34|412.94|0
1636975800000|2021-11-15 11:30:00|416.23|413.83|414.98|412.58|416.23|413.83|414.27|411.87|0
1636976100000|2021-11-15 11:35:00|415.16|412.76|415.69|413.29|416.05|413.65|415.16|412.76|0
1636976400000|2021-11-15 11:40:00|415.51|413.11|415.51|413.11|415.69|413.29|415.33|412.93|0
1636976700000|2021-11-15 11:45:00|415.33|412.93|415.6|413.2|415.86|413.46|415.15|412.75|0
1636977000000|2021-11-15 11:50:00|415.69|413.29|414.97|412.57|415.69|413.29|414.97|412.57|0
1636977300000|2021-11-15 11:55:00|415.06|412.66|415.15|412.75|415.24|412.84|414.97|412.57|0
1636977600000|2021-11-15 12:00:00|415.33|412.93|415.5|413.1|415.86|413.46|415.33|412.93|0
1636977900000|2021-11-15 12:05:00|415.68|413.28|415.86|413.46|415.86|413.46|415.5|413.1|0
1636978200000|2021-11-15 12:10:00|415.68|413.28|415.86|413.46|416.04|413.64|415.68|413.28|0
1636978500000|2021-11-15 12:15:00|416.03|413.63|416.03|413.63|416.03|413.63|415.86|413.46|0
1636978800000|2021-11-15 12:20:00|416.21|413.81|416.75|414.35|416.84|414.44|416.21|413.81|0
1636979100000|2021-11-15 12:25:00|416.57|414.17|416.57|414.17|416.92|414.52|416.57|414.17|0
1636979400000|2021-11-15 12:30:00|416.39|413.99|416.03|413.63|416.57|414.17|416.03|413.63|0
1636979700000|2021-11-15 12:35:00|415.85|413.45|415.67|413.27|416.03|413.63|415.67|413.27|0
1636980000000|2021-11-15 12:40:00|415.85|413.45|415.67|413.27|415.85|413.45|415.49|413.09|0
1636980300000|2021-11-15 12:45:00|415.49|413.09|415.31|412.91|415.67|413.27|415.31|412.91|0
1636980600000|2021-11-15 12:50:00|415.49|413.09|415.31|412.91|415.49|413.09|415.13|412.73|0
1636980900000|2021-11-15 12:55:00|415.49|413.09|415.13|412.73|415.49|413.09|415.13|412.73|0
1636981200000|2021-11-15 13:00:00|415.31|412.91|413.71|411.31|415.31|412.91|413.53|411.13|0
1636981500000|2021-11-15 13:05:00|413.89|411.49|414.06|411.66|414.24|411.84|413.71|411.31|0
1636981800000|2021-11-15 13:10:00|413.88|411.48|412.29|409.89|413.88|411.48|412.11|409.71|0
1636982100000|2021-11-15 13:15:00|412.11|409.71|411.04|408.64|412.2|409.8|410.69|408.29|0
1636982400000|2021-11-15 13:20:00|410.87|408.47|410.33|407.93|410.87|408.47|409.63|407.23|0
1636982700000|2021-11-15 13:25:00|410.51|408.11|410.86|408.46|410.86|408.46|409.8|407.4|0
1636983000000|2021-11-15 13:30:00|410.69|408.29|410.69|408.29|410.86|408.46|409.98|407.58|0
1636983300000|2021-11-15 13:35:00|410.51|408.11|410.68|408.28|410.69|408.29|409.98|407.58|0
1636983600000|2021-11-15 13:40:00|410.51|408.11|410.33|407.93|410.86|408.46|409.98|407.58|0
1636983900000|2021-11-15 13:45:00|410.15|407.75|411.57|409.17|411.57|409.17|409.97|407.57|0
1636984200000|2021-11-15 13:50:00|411.39|408.99|412.1|409.7|412.27|409.87|411.39|408.99|0
1636984500000|2021-11-15 13:55:00|412.27|409.87|412.27|409.87|412.45|410.05|411.56|409.16|0
1636984800000|2021-11-15 14:00:00|412.1|409.7|411.56|409.16|412.45|410.05|411.56|409.16|0
1636985100000|2021-11-15 14:05:00|411.48|409.08|411.91|409.51|412.09|409.69|411.21|408.81|0
1636985400000|2021-11-15 14:10:00|412.09|409.69|412.45|410.05|412.62|410.22|411.74|409.34|0
1636985700000|2021-11-15 14:15:00|412.62|410.22|412.62|410.22|412.8|410.4|412.09|409.69|0
1636986000000|2021-11-15 14:20:00|412.44|410.04|412.62|410.22|412.62|410.22|412.27|409.87|0
1636986300000|2021-11-15 14:25:00|412.8|410.4|414.04|411.64|414.04|411.64|412.62|410.22|0
1636986600000|2021-11-15 14:30:00|413.15|410.75|415.1|412.7|417.07|414.67|413.15|410.75|0
1636986900000|2021-11-15 14:35:00|415.28|412.88|414.21|411.81|415.82|413.42|413.33|410.93|0
1636987200000|2021-11-15 14:40:00|413.86|411.46|417.42|415.02|417.96|415.56|413.68|411.28|0
1636987500000|2021-11-15 14:45:00|417.6|415.2|417.78|415.38|417.78|415.38|415.99|413.59|0
1636987800000|2021-11-15 14:50:00|417.6|415.2|417.06|414.66|421.18|418.78|417.06|414.66|0
1636988100000|2021-11-15 14:55:00|416.88|414.48|414.56|412.16|416.88|414.48|414.56|412.16|0
1636988400000|2021-11-15 15:00:00|414.92|412.52|419.2|416.8|419.74|417.34|414.56|412.16|0
1636988700000|2021-11-15 15:05:00|419.02|416.62|419.74|417.34|419.74|417.34|417.95|415.55|0
1636989000000|2021-11-15 15:10:00|419.92|417.52|420.27|417.87|420.63|418.23|418.84|416.44|0
1636989300000|2021-11-15 15:15:00|420.45|418.05|421.35|418.95|421.89|419.49|420.01|417.61|0
1636989600000|2021-11-15 15:20:00|421.53|419.13|420.81|418.41|421.53|419.13|419.2|416.8|0
1636989900000|2021-11-15 15:25:00|420.63|418.23|420.27|417.87|420.99|418.59|419.19|416.79|0
1636990200000|2021-11-15 15:30:00|420.45|418.05|420.27|417.87|421.52|419.12|419.55|417.15|0
1636990500000|2021-11-15 15:35:00|420.45|418.05|420.8|418.4|421.16|418.76|419.19|416.79|0
1636990800000|2021-11-15 15:40:00|420.98|418.58|420.8|418.4|422.24|419.84|420.09|417.69|0
1636991100000|2021-11-15 15:45:00|420.62|418.22|419.55|417.15|420.98|418.58|419.37|416.97|0
1636991400000|2021-11-15 15:50:00|419.73|417.33|419.37|416.97|420.08|417.68|418.47|416.07|0
1636991700000|2021-11-15 15:55:00|419.01|416.61|420.26|417.86|420.26|417.86|418.83|416.43|0
1636992000000|2021-11-15 16:00:00|420.62|418.22|420.08|417.68|420.62|418.22|418.65|416.25|0
1636992300000|2021-11-15 16:05:00|419.9|417.5|418.65|416.25|420.26|417.86|418.47|416.07|0
1636992600000|2021-11-15 16:10:00|418.82|416.42|418.82|416.42|419.18|416.78|418.47|416.07|0
1636992900000|2021-11-15 16:15:00|419|416.6|419.72|417.32|420.26|417.86|418.29|415.89|0
1636993200000|2021-11-15 16:20:00|419.54|417.14|419.89|417.49|420.43|418.03|419.54|417.14|0
1636993500000|2021-11-15 16:25:00|419.72|417.32|420.97|418.57|420.97|418.57|419.72|417.32|0
1636993800000|2021-11-15 16:30:00|420.79|418.39|420.25|417.85|421.69|419.29|419.71|417.31|0
1636994100000|2021-11-15 16:35:00|420.07|417.67|420.61|418.21|420.61|418.21|418.64|416.24|0
1636994400000|2021-11-15 16:40:00|420.43|418.03|429.44|427.04|429.8|427.4|420.25|417.85|0
1636994700000|2021-11-15 16:45:00|429.8|427.4|427.99|425.59|431.07|428.67|426.54|424.14|0
1636995000000|2021-11-15 16:50:00|427.81|425.41|428.53|426.13|430.89|428.49|427.81|425.41|0
1636995300000|2021-11-15 16:55:00|428.35|425.95|426.54|424.14|428.53|426.13|426.36|423.96|0
1636995600000|2021-11-15 17:00:00|427.08|424.68|426|423.6|427.44|425.04|425.64|423.24|0
1636995900000|2021-11-15 17:05:00|426.18|423.78|425.82|423.42|426.72|424.32|425.63|423.23|0
1636996200000|2021-11-15 17:10:00|426|423.6|426.54|424.14|427.26|424.86|425.63|423.23|0
1636996500000|2021-11-15 17:15:00|426.72|424.32|428.16|425.76|428.71|426.31|426.35|423.95|0
1636996800000|2021-11-15 17:20:00|427.98|425.58|428.88|426.48|431.24|428.84|427.8|425.4|0
1636997100000|2021-11-15 17:25:00|429.07|426.67|428.7|426.3|429.97|427.57|427.8|425.4|0
1636997400000|2021-11-15 17:30:00|428.88|426.48|427.25|424.85|428.88|426.48|426.71|424.31|0
1636997700000|2021-11-15 17:35:00|427.43|425.03|425.99|423.59|427.61|425.21|425.81|423.41|0
1636998000000|2021-11-15 17:40:00|425.81|423.41|424.72|422.32|427.25|424.85|424.18|421.78|0
1636998300000|2021-11-15 17:45:00|424.9|422.5|425.26|422.86|425.8|423.4|424.54|422.14|0
1636998600000|2021-11-15 17:50:00|425.44|423.04|424.9|422.5|425.8|423.4|424|421.6|0
1636998900000|2021-11-15 17:55:00|424.72|422.32|424.36|421.96|425.08|422.68|424.18|421.78|0
1636999200000|2021-11-15 18:00:00|424.54|422.14|422.74|420.34|425.62|423.22|422.56|420.16|0
1636999500000|2021-11-15 18:05:00|422.92|420.52|423.1|420.7|424|421.6|422.92|420.52|0
1636999800000|2021-11-15 18:10:00|422.92|420.52|423.81|421.41|423.99|421.59|422.92|420.52|0
1637000100000|2021-11-15 18:15:00|423.63|421.23|423.63|421.23|423.99|421.59|422.02|419.62|0
1637000400000|2021-11-15 18:20:00|423.45|421.05|423.81|421.41|425.61|423.21|422.91|420.51|0
1637000700000|2021-11-15 18:25:00|423.63|421.23|424.08|421.68|425.07|422.67|423.63|421.23|0
1637001000000|2021-11-15 18:30:00|424.17|421.77|424.71|422.31|424.89|422.49|423.63|421.23|0
1637001300000|2021-11-15 18:35:00|424.8|422.4|424.89|422.49|425.25|422.85|424.35|421.95|0
1637001600000|2021-11-15 18:40:00|424.71|422.31|425.07|422.67|426.15|423.75|424.71|422.31|0
1637001900000|2021-11-15 18:45:00|425.25|422.85|424.08|421.68|425.25|422.85|423.8|421.4|0
1637002200000|2021-11-15 18:50:00|423.98|421.58|424.7|422.3|424.7|422.3|423.8|421.4|0
1637002500000|2021-11-15 18:55:00|424.88|422.48|425.24|422.84|425.42|423.02|424.16|421.76|0
1637002800000|2021-11-15 19:00:00|425.06|422.66|426.14|423.74|426.69|424.29|425.06|422.66|0
1637003100000|2021-11-15 19:05:00|426.32|423.92|426.14|423.74|427.41|425.01|425.96|423.56|0
1637003400000|2021-11-15 19:10:00|426.32|423.92|426.68|424.28|426.68|424.28|425.24|422.84|0
1637003700000|2021-11-15 19:15:00|426.5|424.1|427.77|425.37|427.95|425.55|426.32|423.92|0
1637004000000|2021-11-15 19:20:00|427.95|425.55|427.04|424.64|428.67|426.27|426.86|424.46|0
1637004300000|2021-11-15 19:25:00|427.22|424.82|427.22|424.82|428.85|426.45|426.86|424.46|0
1637004600000|2021-11-15 19:30:00|427.4|425|426.5|424.1|428.04|425.64|426.32|423.92|0
1637004900000|2021-11-15 19:35:00|426.32|423.92|425.95|423.55|426.5|424.1|425.77|423.37|0
1637005200000|2021-11-15 19:40:00|425.77|423.37|423.61|421.21|425.77|423.37|423.25|420.85|0
1637005500000|2021-11-15 19:45:00|423.79|421.39|423.79|421.39|424.51|422.11|422.53|420.13|0
1637005800000|2021-11-15 19:50:00|423.61|421.21|424.87|422.47|425.05|422.65|423.07|420.67|0
1637006100000|2021-11-15 19:55:00|425.05|422.65|423.78|421.38|425.05|422.65|423.07|420.67|0
1637006400000|2021-11-15 20:00:00|424.33|421.93|424.5|422.1|424.5|422.1|423.06|420.66|0
1637006700000|2021-11-15 20:05:00|424.32|421.92|425.04|422.64|425.22|422.82|423.96|421.56|0
1637007000000|2021-11-15 20:10:00|424.86|422.46|424.5|422.1|425.58|423.18|423.96|421.56|0
1637007300000|2021-11-15 20:15:00|424.86|422.46|424.32|421.92|425.04|422.64|423.24|420.84|0
1637007600000|2021-11-15 20:20:00|424.14|421.74|423.6|421.2|424.14|421.74|423.06|420.66|0
1637007900000|2021-11-15 20:25:00|423.78|421.38|422.7|420.3|423.96|421.56|422.34|419.94|0
1637008200000|2021-11-15 20:30:00|422.88|420.48|424.86|422.46|425.04|422.64|422.7|420.3|0
1637008500000|2021-11-15 20:35:00|425.04|422.64|425.58|423.18|425.94|423.54|424.31|421.91|0
1637008800000|2021-11-15 20:40:00|425.76|423.36|425.57|423.17|426.66|424.26|425.03|422.63|0
1637009100000|2021-11-15 20:45:00|425.94|423.54|427.2|424.8|428.1|425.7|425.76|423.36|0
1637009400000|2021-11-15 20:50:00|428.65|426.25|427.38|424.98|428.65|426.25|426.84|424.44|0
1637009700000|2021-11-15 20:55:00|427.2|424.8|422.15|419.75|427.74|425.34|422.15|419.75|0
1637010000000|2021-11-15 21:00:00|421.43|419.03|421.79|419.39|422.51|420.11|420.89|418.49|0
1637010300000|2021-11-15 21:05:00|422.15|419.75|421.97|419.57|423.23|420.83|421.61|419.21|0
1637010600000|2021-11-15 21:10:00|421.79|419.39|420.71|418.31|422.51|420.11|420.53|418.13|0
1637010900000|2021-11-15 21:15:00|420.91|418.11|421.27|418.47|421.63|418.83|420.91|418.11|0
1637011200000|2021-11-15 21:20:00|421.09|418.29|421.62|418.82|421.8|419|420.91|418.11|0
1637011500000|2021-11-15 21:25:00|421.44|418.64|421.62|418.82|421.8|419|421.44|418.64|0
1637011800000|2021-11-15 21:30:00|421.8|419|421.26|418.46|421.8|419|421.18|418.38|0
1637012100000|2021-11-15 21:35:00|421.44|418.64|421.62|418.82|421.8|419|421.44|418.64|0
1637012400000|2021-11-15 21:40:00|421.8|419|421.62|418.82|421.8|419|421.44|418.64|0
1637012700000|2021-11-15 21:45:00|421.44|418.64|422.16|419.36|422.34|419.54|421.44|418.64|0
1637013000000|2021-11-15 21:50:00|421.98|419.18|421.62|418.82|421.98|419.18|421.62|418.82|0
1637013300000|2021-11-15 21:55:00|421.44|418.64|421.27|418.47|421.62|418.82|421.17|418.37|0
1637013600000|2021-11-15 22:00:00|421.35|418.55|421.45|418.65|421.45|418.65|421.11|418.31|0
1637013900000|2021-11-15 22:05:00|421.43|418.63|421.45|418.65|421.45|418.65|421.43|418.63|0
1637014200000|2021-11-15 22:10:00|421.44|418.64|421.44|418.64|421.44|418.64|421.44|418.64|0
1637014800000|2021-11-15 22:20:00|421.57|418.77|421.55|418.75|421.65|418.85|421.55|418.75|0
1637015100000|2021-11-15 22:25:00|421.68|418.88|421.65|418.85|421.71|418.91|421.6|418.8|0
1637015400000|2021-11-15 22:30:00|421.63|418.83|421.52|418.72|421.63|418.83|421.49|418.69|0
1637015700000|2021-11-15 22:35:00|421.63|418.83|421.55|418.75|421.63|418.83|421.55|418.75|0
1637016000000|2021-11-15 22:40:00|421.52|418.72|421.62|418.82|421.62|418.82|421.52|418.72|0
1637016300000|2021-11-15 22:45:00|421.64|418.84|421.96|419.16|422.09|419.29|421.64|418.84|0
1637016600000|2021-11-15 22:50:00|421.94|419.14|422.02|419.22|422.14|419.34|421.94|419.14|0
1637016900000|2021-11-15 22:55:00|421.96|419.16|422.04|419.24|422.04|419.24|421.7|418.9|0
1637017200000|2021-11-15 23:00:00|421.51|418.71|421.6|418.8|421.78|418.98|421.24|418.44|0
1637017500000|2021-11-15 23:05:00|421.78|418.98|421.41|418.61|421.78|418.98|421.24|418.44|0
1637017800000|2021-11-15 23:10:00|421.24|418.44|422.49|419.69|422.49|419.69|421.23|418.43|0
1637018100000|2021-11-15 23:15:00|422.67|419.87|422.76|419.96|423.03|420.23|422.49|419.69|0
1637018400000|2021-11-15 23:20:00|422.67|419.87|422.49|419.69|422.76|419.96|422.49|419.69|0
1637018700000|2021-11-15 23:25:00|422.67|419.87|422.31|419.51|423.03|420.23|422.31|419.51|0
1637019000000|2021-11-15 23:30:00|422.49|419.69|422.58|419.78|422.85|420.05|422.31|419.51|0
1637019300000|2021-11-15 23:35:00|422.49|419.69|422.48|419.68|422.66|419.86|421.95|419.15|0
1637019600000|2021-11-15 23:40:00|422.3|419.5|422.12|419.32|422.66|419.86|421.94|419.14|0
1637019900000|2021-11-15 23:45:00|421.94|419.14|422.66|419.86|422.84|420.04|421.94|419.14|0
1637020200000|2021-11-15 23:50:00|422.57|419.77|422.3|419.5|422.84|420.04|422.3|419.5|0
1637020500000|2021-11-15 23:55:00|422.12|419.32|422.3|419.5|422.3|419.5|422.12|419.32|0
1637020800000|2021-11-16 00:00:00|422.12|419.32|420.86|418.06|422.48|419.68|420.5|417.7|0
1637021100000|2021-11-16 00:05:00|421.04|418.24|421.76|418.96|421.94|419.14|421.04|418.24|0
1637021400000|2021-11-16 00:10:00|421.85|419.05|421.94|419.14|422.12|419.32|421.76|418.96|0
1637021700000|2021-11-16 00:15:00|422.11|419.31|422.65|419.85|423.01|420.21|421.93|419.13|0
1637022000000|2021-11-16 00:20:00|422.57|419.77|423.37|420.57|423.55|420.75|421.75|418.95|0
1637022300000|2021-11-16 00:25:00|423.55|420.75|423.73|420.93|424.09|421.29|423.19|420.39|0
1637022600000|2021-11-16 00:30:00|423.91|421.11|423.91|421.11|424.45|421.65|423.91|421.11|0
1637022900000|2021-11-16 00:35:00|423.73|420.93|423.19|420.39|423.73|420.93|423.19|420.39|0
1637023200000|2021-11-16 00:40:00|423.37|420.57|423.54|420.74|424.09|421.29|422.83|420.03|0
1637023500000|2021-11-16 00:45:00|423.36|420.56|422.82|420.02|423.54|420.74|422.82|420.02|0
1637023800000|2021-11-16 00:50:00|422.64|419.84|422.1|419.3|422.64|419.84|421.92|419.12|0
1637024100000|2021-11-16 00:55:00|422.02|419.22|421.56|418.76|422.1|419.3|421.03|418.23|0
1637024400000|2021-11-16 01:00:00|421.38|418.58|421.56|418.76|421.56|418.76|421.02|418.22|0
1637024700000|2021-11-16 01:05:00|421.74|418.94|421.02|418.22|421.74|418.94|420.66|417.86|0
1637025000000|2021-11-16 01:10:00|420.84|418.04|419.95|417.15|421.02|418.22|419.95|417.15|0
1637025300000|2021-11-16 01:15:00|420.12|417.32|418.78|415.98|420.48|417.68|418.69|415.89|0
1637025600000|2021-11-16 01:20:00|418.87|416.07|418.69|415.89|419.23|416.43|418.33|415.53|0
1637025900000|2021-11-16 01:25:00|418.78|415.98|419.05|416.25|419.23|416.43|418.69|415.89|0
1637026200000|2021-11-16 01:30:00|418.87|416.07|419.58|416.78|419.76|416.96|418.87|416.07|0
1637026500000|2021-11-16 01:35:00|419.4|416.6|419.04|416.24|419.58|416.78|418.86|416.06|0
1637026800000|2021-11-16 01:40:00|419.22|416.42|419.04|416.24|419.4|416.6|418.86|416.06|0
1637027100000|2021-11-16 01:45:00|419.22|416.42|418.5|415.7|419.22|416.42|418.32|415.52|0
1637027400000|2021-11-16 01:50:00|418.15|415.35|418.86|416.06|418.86|416.06|417.97|415.17|0
1637027700000|2021-11-16 01:55:00|418.68|415.88|417.43|414.63|418.86|416.06|417.07|414.27|0
1637028000000|2021-11-16 02:00:00|417.34|414.54|417.78|414.98|417.78|414.98|417.34|414.54|0
1637028300000|2021-11-16 02:05:00|417.61|414.81|418.05|415.25|418.05|415.25|417.6|414.8|0
1637028600000|2021-11-16 02:10:00|418.14|415.34|417.96|415.16|418.68|415.88|417.96|415.16|0
1637028900000|2021-11-16 02:15:00|418.14|415.34|419.03|416.23|419.03|416.23|418.14|415.34|0
1637029200000|2021-11-16 02:20:00|419.21|416.41|418.85|416.05|419.21|416.41|418.67|415.87|0
1637029500000|2021-11-16 02:25:00|419.03|416.23|418.67|415.87|419.03|416.23|418.67|415.87|0
1637029800000|2021-11-16 02:30:00|418.85|416.05|418.49|415.69|418.85|416.05|418.13|415.33|0
1637030100000|2021-11-16 02:35:00|418.67|415.87|418.67|415.87|419.2|416.4|418.31|415.51|0
1637030400000|2021-11-16 02:40:00|418.85|416.05|419.2|416.4|419.2|416.4|418.85|416.05|0
1637030700000|2021-11-16 02:45:00|419.02|416.22|419.56|416.76|419.74|416.94|418.84|416.04|0
1637031000000|2021-11-16 02:50:00|419.38|416.58|419.74|416.94|419.74|416.94|419.38|416.58|0
1637031300000|2021-11-16 02:55:00|419.56|416.76|419.38|416.58|419.56|416.76|419.38|416.58|0
1637031600000|2021-11-16 03:00:00|419.2|416.4|418.84|416.04|419.38|416.58|418.84|416.04|0
1637031900000|2021-11-16 03:05:00|418.66|415.86|418.84|416.04|418.84|416.04|418.48|415.68|0
1637032200000|2021-11-16 03:10:00|419.02|416.22|418.48|415.68|419.02|416.22|418.48|415.68|0
1637032500000|2021-11-16 03:15:00|418.66|415.86|418.48|415.68|418.84|416.04|418.48|415.68|0
1637032800000|2021-11-16 03:20:00|418.66|415.86|418.83|416.03|418.84|416.04|418.66|415.86|0
1637033100000|2021-11-16 03:25:00|418.66|415.86|418.83|416.03|419.01|416.21|418.65|415.85|0
1637033400000|2021-11-16 03:30:00|418.65|415.85|418.83|416.03|418.83|416.03|418.65|415.85|0
1637033700000|2021-11-16 03:35:00|418.92|416.12|419.19|416.39|419.28|416.48|418.83|416.03|0
1637034000000|2021-11-16 03:40:00|419.37|416.57|419.37|416.57|419.37|416.57|419.19|416.39|0
1637034300000|2021-11-16 03:45:00|419.54|416.74|419.72|416.92|419.72|416.92|419.36|416.56|0
1637034600000|2021-11-16 03:50:00|419.54|416.74|419.36|416.56|419.54|416.74|419.18|416.38|0
1637034900000|2021-11-16 03:55:00|419.54|416.74|419.36|416.56|419.54|416.74|419.18|416.38|0
1637035200000|2021-11-16 04:00:00|419.54|416.74|419.9|417.1|419.9|417.1|419.36|416.56|0
1637035500000|2021-11-16 04:05:00|420.08|417.28|420.07|417.27|420.43|417.63|419.9|417.1|0
1637035800000|2021-11-16 04:10:00|420.25|417.45|420.07|417.27|420.25|417.45|419.89|417.09|0
1637036100000|2021-11-16 04:15:00|420.25|417.45|420.43|417.63|420.43|417.63|420.07|417.27|0
1637036400000|2021-11-16 04:20:00|420.61|417.81|422.4|419.6|423.12|420.32|420.61|417.81|0
1637036700000|2021-11-16 04:25:00|422.58|419.78|422.76|419.96|423.12|420.32|422.58|419.78|0
1637037000000|2021-11-16 04:30:00|422.94|420.14|422.58|419.78|423.3|420.5|422.4|419.6|0
1637037300000|2021-11-16 04:35:00|422.76|419.96|422.04|419.24|422.76|419.96|422.04|419.24|0
1637037600000|2021-11-16 04:40:00|422.22|419.42|422.4|419.6|422.58|419.78|422.04|419.24|0
1637037900000|2021-11-16 04:45:00|422.58|419.78|422.58|419.78|422.76|419.96|422.4|419.6|0
1637038200000|2021-11-16 04:50:00|422.76|419.96|422.58|419.78|422.76|419.96|422.58|419.78|0
1637038500000|2021-11-16 04:55:00|422.76|419.96|422.93|420.13|423.47|420.67|422.75|419.95|0
1637038800000|2021-11-16 05:00:00|422.85|420.05|422.21|419.41|422.85|420.05|421.85|419.05|0
1637039100000|2021-11-16 05:05:00|422.13|419.33|422.21|419.41|422.57|419.77|422.03|419.23|0
1637039400000|2021-11-16 05:10:00|422.3|419.5|422.57|419.77|422.75|419.95|422.21|419.41|0
1637039700000|2021-11-16 05:15:00|422.75|419.95|423.47|420.67|423.47|420.67|422.57|419.77|0
1637040000000|2021-11-16 05:20:00|423.38|420.58|424.55|421.75|425.09|422.29|423.29|420.49|0
1637040300000|2021-11-16 05:25:00|424.73|421.93|424.73|421.93|425.45|422.65|424.37|421.57|0
1637040600000|2021-11-16 05:30:00|424.91|422.11|424|421.2|424.91|422.11|423.64|420.84|0
1637040900000|2021-11-16 05:35:00|424.18|421.38|423.46|420.66|424.36|421.56|423.46|420.66|0
1637041200000|2021-11-16 05:40:00|423.38|420.58|423.82|421.02|424|421.2|423.38|420.58|0
1637041500000|2021-11-16 05:45:00|423.73|420.93|424.18|421.38|424.18|421.38|423.46|420.66|0
1637041800000|2021-11-16 05:50:00|424|421.2|424.54|421.74|424.54|421.74|424|421.2|0
1637042100000|2021-11-16 05:55:00|424.72|421.92|424.18|421.38|424.72|421.92|424.18|421.38|0
1637042400000|2021-11-16 06:00:00|424.36|421.56|424.18|421.38|424.63|421.83|423.82|421.02|0
1637042700000|2021-11-16 06:05:00|424.36|421.56|423.99|421.19|424.36|421.56|423.99|421.19|0
1637043000000|2021-11-16 06:10:00|424.17|421.37|423.81|421.01|424.17|421.37|423.81|421.01|0
1637043300000|2021-11-16 06:15:00|423.45|420.65|424.35|421.55|424.35|421.55|423.27|420.47|0
1637043600000|2021-11-16 06:20:00|424.27|421.47|424.17|421.37|424.35|421.55|423.99|421.19|0
1637043900000|2021-11-16 06:25:00|424.26|421.46|425.43|422.63|425.43|422.63|424.26|421.46|0
1637044200000|2021-11-16 06:30:00|425.07|422.27|424.53|421.73|425.25|422.45|424.53|421.73|0
1637044500000|2021-11-16 06:35:00|424.71|421.91|424.71|421.91|424.89|422.09|424.53|421.73|0
1637044800000|2021-11-16 06:40:00|424.89|422.09|424.89|422.09|425.07|422.27|424.53|421.73|0
1637045100000|2021-11-16 06:45:00|424.98|422.18|424.7|421.9|424.98|422.18|424.34|421.54|0
1637045400000|2021-11-16 06:50:00|424.62|421.82|424.16|421.36|424.62|421.82|423.98|421.18|0
1637045700000|2021-11-16 06:55:00|424.34|421.54|423.8|421|424.34|421.54|423.8|421|0
1637046000000|2021-11-16 07:00:00|423.98|421.18|423.26|420.46|423.98|421.18|422.9|420.1|0
1637046300000|2021-11-16 07:05:00|423.44|420.64|423.26|420.46|423.62|420.82|423.26|420.46|0
1637046600000|2021-11-16 07:10:00|423.35|420.55|424.16|421.36|424.25|421.45|423.08|420.28|0
1637046900000|2021-11-16 07:15:00|424.34|421.54|423.07|420.27|424.34|421.54|422.89|420.09|0
1637047200000|2021-11-16 07:20:00|422.99|420.19|422.53|419.73|423.43|420.63|422.53|419.73|0
1637047500000|2021-11-16 07:25:00|422.71|419.91|423.25|420.45|423.25|420.45|422.71|419.91|0
1637047800000|2021-11-16 07:30:00|423.43|420.63|423.07|420.27|423.61|420.81|423.07|420.27|0
1637048100000|2021-11-16 07:35:00|422.98|420.18|422.71|419.91|423.43|420.63|422.71|419.91|0
1637048400000|2021-11-16 07:40:00|422.8|420|422.89|420.09|422.89|420.09|422.17|419.37|0
1637048700000|2021-11-16 07:45:00|422.71|419.91|422.71|419.91|422.8|420|422.35|419.55|0
1637049000000|2021-11-16 07:50:00|422.62|419.82|422.7|419.9|422.89|420.09|422.53|419.73|0
1637049300000|2021-11-16 07:55:00|422.88|420.08|423.06|420.26|423.42|420.62|422.7|419.9|0
1637049600000|2021-11-16 08:00:00|423.24|420.44|422.16|419.36|423.24|420.44|421.27|418.47|0
1637049900000|2021-11-16 08:05:00|422.06|419.66|422.86|420.46|423.22|420.82|421.78|419.38|0
1637050200000|2021-11-16 08:10:00|422.68|420.28|423.4|421|423.58|421.18|422.68|420.28|0
1637050500000|2021-11-16 08:15:00|423.58|421.18|423.13|420.73|423.58|421.18|422.68|420.28|0
1637050800000|2021-11-16 08:20:00|423.22|420.82|424.12|421.72|424.12|421.72|422.86|420.46|0
1637051100000|2021-11-16 08:25:00|423.94|421.54|424.3|421.9|424.3|421.9|423.4|421|0
1637051400000|2021-11-16 08:30:00|424.12|421.72|425.2|422.8|425.2|422.8|423.21|420.81|0
1637051700000|2021-11-16 08:35:00|425.02|422.62|427.54|425.14|427.91|425.51|424.83|422.43|0
1637052000000|2021-11-16 08:40:00|427.36|424.96|426.46|424.06|427.36|424.96|425.65|423.25|0
1637052300000|2021-11-16 08:45:00|426.64|424.24|426.64|424.24|426.91|424.51|425.91|423.51|0
1637052600000|2021-11-16 08:50:00|426.73|424.33|427|424.6|427|424.6|426.27|423.87|0
1637052900000|2021-11-16 08:55:00|427.18|424.78|426.73|424.33|427.36|424.96|426.09|423.69|0
1637053200000|2021-11-16 09:00:00|426.82|424.42|426.81|424.41|426.82|424.42|425.73|423.33|0
1637053500000|2021-11-16 09:05:00|426.63|424.23|426.09|423.69|426.81|424.41|426|423.6|0
1637053800000|2021-11-16 09:10:00|426|423.6|425.55|423.15|426.09|423.69|425.37|422.97|0
1637054100000|2021-11-16 09:15:00|425.37|422.97|425.91|423.51|426.09|423.69|425.37|422.97|0
1637054400000|2021-11-16 09:20:00|426.09|423.69|426.08|423.68|426.63|424.23|426.08|423.68|0
1637054700000|2021-11-16 09:25:00|426.27|423.87|425.9|423.5|426.27|423.87|425.72|423.32|0
1637055000000|2021-11-16 09:30:00|425.72|423.32|425.54|423.14|426.08|423.68|425.36|422.96|0
1637055300000|2021-11-16 09:35:00|425.72|423.32|425.9|423.5|426.08|423.68|425.36|422.96|0
1637055600000|2021-11-16 09:40:00|425.72|423.32|425.54|423.14|425.99|423.59|425.54|423.14|0
1637055900000|2021-11-16 09:45:00|425.36|422.96|424.99|422.59|425.54|423.14|424.81|422.41|0
1637056200000|2021-11-16 09:50:00|424.91|422.51|424.99|422.59|424.99|422.59|424.63|422.23|0
1637056500000|2021-11-16 09:55:00|424.81|422.41|424.27|421.87|424.81|422.41|423.73|421.33|0
1637056800000|2021-11-16 10:00:00|424.18|421.78|424.45|422.05|424.63|422.23|423.91|421.51|0
1637057100000|2021-11-16 10:05:00|424.36|421.96|425.17|422.77|425.26|422.86|424.36|421.96|0
1637057400000|2021-11-16 10:10:00|425.08|422.68|426.79|424.39|427.16|424.76|425.08|422.68|0
1637057700000|2021-11-16 10:15:00|426.97|424.57|427.88|425.48|428.24|425.84|426.97|424.57|0
1637058000000|2021-11-16 10:20:00|428.06|425.66|427.33|424.93|428.24|425.84|426.79|424.39|0
1637058300000|2021-11-16 10:25:00|427.15|424.75|426.97|424.57|428.06|425.66|426.97|424.57|0
1637058600000|2021-11-16 10:30:00|426.79|424.39|426.25|423.85|426.79|424.39|426.25|423.85|0
1637058900000|2021-11-16 10:35:00|426.07|423.67|426.06|423.66|426.52|424.12|425.88|423.48|0
1637059200000|2021-11-16 10:40:00|426.24|423.84|426.42|424.02|426.6|424.2|426.06|423.66|0
1637059500000|2021-11-16 10:45:00|426.6|424.2|426.24|423.84|426.6|424.2|425.52|423.12|0
1637059800000|2021-11-16 10:50:00|426.06|423.66|426.06|423.66|426.24|423.84|425.88|423.48|0
1637060100000|2021-11-16 10:55:00|425.88|423.48|426.06|423.66|426.24|423.84|425.7|423.3|0
1637060400000|2021-11-16 11:00:00|426.24|423.84|425.88|423.48|426.42|424.02|425.7|423.3|0
1637060700000|2021-11-16 11:05:00|426.06|423.66|425.51|423.11|426.24|423.84|425.33|422.93|0
1637061000000|2021-11-16 11:10:00|425.33|422.93|425.69|423.29|425.87|423.47|425.33|422.93|0
1637061300000|2021-11-16 11:15:00|425.51|423.11|425.15|422.75|425.69|423.29|424.97|422.57|0
1637061600000|2021-11-16 11:20:00|424.97|422.57|424.97|422.57|425.15|422.75|424.79|422.39|0
1637061900000|2021-11-16 11:25:00|424.79|422.39|423.7|421.3|424.79|422.39|423.52|421.12|0
1637062200000|2021-11-16 11:30:00|423.52|421.12|421.36|418.96|423.52|421.12|421.36|418.96|0
1637062500000|2021-11-16 11:35:00|421.54|419.14|421.72|419.32|422.08|419.68|421.18|418.78|0
1637062800000|2021-11-16 11:40:00|421.9|419.5|421.18|418.78|422.08|419.68|421|418.6|0
1637063100000|2021-11-16 11:45:00|421|418.6|420.64|418.24|421|418.6|420.02|417.62|0
1637063400000|2021-11-16 11:50:00|420.74|418.34|420.46|418.06|420.82|418.42|420.28|417.88|0
1637063700000|2021-11-16 11:55:00|420.1|417.7|419.74|417.34|420.1|417.7|419.21|416.81|0
1637064000000|2021-11-16 12:00:00|419.92|417.52|419.56|417.16|419.92|417.52|419.2|416.8|0
1637064300000|2021-11-16 12:05:00|419.38|416.98|419.38|416.98|419.56|417.16|419.2|416.8|0
1637064600000|2021-11-16 12:10:00|419.47|417.07|420.28|417.88|420.46|418.06|419.2|416.8|0
1637064900000|2021-11-16 12:15:00|420.46|418.06|420.27|417.87|420.81|418.41|419.83|417.43|0
1637065200000|2021-11-16 12:20:00|420.45|418.05|420.99|418.59|421.53|419.13|420.45|418.05|0
1637065500000|2021-11-16 12:25:00|420.81|418.41|421.17|418.77|421.35|418.95|420.81|418.41|0
1637065800000|2021-11-16 12:30:00|421.35|418.95|421.17|418.77|421.35|418.95|420.99|418.59|0
1637066100000|2021-11-16 12:35:00|421.35|418.95|421.35|418.95|421.71|419.31|421.35|418.95|0
1637066400000|2021-11-16 12:40:00|421.53|419.13|421.88|419.48|422.06|419.66|421.35|418.95|0
1637066700000|2021-11-16 12:45:00|421.8|419.4|422.24|419.84|422.42|420.02|421.7|419.3|0
1637067000000|2021-11-16 12:50:00|422.34|419.94|422.42|420.02|422.96|420.56|422.34|419.94|0
1637067300000|2021-11-16 12:55:00|422.6|420.2|421.88|419.48|422.6|420.2|421.88|419.48|0
1637067600000|2021-11-16 13:00:00|422.06|419.66|420.62|418.22|422.06|419.66|420.44|418.04|0
1637067900000|2021-11-16 13:05:00|420.8|418.4|420.44|418.04|420.98|418.58|420.44|418.04|0
1637068200000|2021-11-16 13:10:00|420.62|418.22|420.98|418.58|421.16|418.76|420.44|418.04|0
1637068500000|2021-11-16 13:15:00|420.8|418.4|420.98|418.58|421.16|418.76|420.62|418.22|0
1637068800000|2021-11-16 13:20:00|420.8|418.4|420.79|418.39|420.98|418.58|420.26|417.86|0
1637069100000|2021-11-16 13:25:00|420.61|418.21|420.43|418.03|421.15|418.75|420.43|418.03|0
1637069400000|2021-11-16 13:30:00|419.81|417.41|421.15|418.75|423.13|420.73|419.54|417.14|0
1637069700000|2021-11-16 13:35:00|420.97|418.57|418.64|416.24|421.15|418.75|418.1|415.7|0
1637070000000|2021-11-16 13:40:00|418.82|416.42|421.51|419.11|421.51|419.11|417.74|415.34|0
1637070300000|2021-11-16 13:45:00|421.33|418.93|421.87|419.47|424.03|421.63|421.33|418.93|0
1637070600000|2021-11-16 13:50:00|422.05|419.65|422.04|419.64|422.23|419.83|421.15|418.75|0
1637070900000|2021-11-16 13:55:00|422.22|419.82|422.4|420|422.58|420.18|421.14|418.74|0
1637071200000|2021-11-16 14:00:00|422.76|420.36|423.12|420.72|424.12|421.72|422.58|420.18|0
1637071500000|2021-11-16 14:05:00|423.3|420.9|423.48|421.08|423.66|421.26|422.58|420.18|0
1637071800000|2021-11-16 14:10:00|423.12|420.72|425.28|422.88|425.28|422.88|423.12|420.72|0
1637072100000|2021-11-16 14:15:00|425.46|423.06|425.28|422.88|426|423.6|424.92|422.52|0
1637072400000|2021-11-16 14:20:00|425.1|422.7|424.2|421.8|425.1|422.7|423.84|421.44|0
1637072700000|2021-11-16 14:25:00|424.02|421.62|424.19|421.79|425.1|422.7|424.01|421.61|0
1637073000000|2021-11-16 14:30:00|424.38|421.98|419.7|417.3|424.74|422.34|419.52|417.12|0
1637073300000|2021-11-16 14:35:00|419.52|417.12|416.21|413.81|419.52|417.12|413.63|411.23|0
1637073600000|2021-11-16 14:40:00|415.58|413.18|414.69|412.29|416.3|413.9|414.34|411.94|0
1637073900000|2021-11-16 14:45:00|414.51|412.11|412.56|410.16|414.69|412.29|412.02|409.62|0
1637074200000|2021-11-16 14:50:00|411.85|409.45|414.33|411.93|415.76|413.36|411.14|408.74|0
1637074500000|2021-11-16 14:55:00|413.98|411.58|414.69|412.29|415.4|413|413.44|411.04|0
1637074800000|2021-11-16 15:00:00|414.51|412.11|411.49|409.09|414.51|412.11|411.49|409.09|0
1637075100000|2021-11-16 15:05:00|411.31|408.91|413.08|410.68|414.51|412.11|411.31|408.91|0
1637075400000|2021-11-16 15:10:00|412.91|410.51|412.02|409.62|413.44|411.04|412.02|409.62|0
1637075700000|2021-11-16 15:15:00|411.84|409.44|413.44|411.04|413.97|411.57|410.95|408.55|0
1637076000000|2021-11-16 15:20:00|413.79|411.39|414.86|412.46|415.93|413.53|412.99|410.59|0
1637076300000|2021-11-16 15:25:00|415.22|412.82|417.36|414.96|417.36|414.96|414.5|412.1|0
1637076600000|2021-11-16 15:30:00|417.71|415.31|415.39|412.99|417.71|415.31|414.68|412.28|0
1637076900000|2021-11-16 15:35:00|415.21|412.81|415.39|412.99|416.1|413.7|414.14|411.74|0
1637077200000|2021-11-16 15:40:00|415.57|413.17|415.92|413.52|416.82|414.42|414.5|412.1|0
1637077500000|2021-11-16 15:45:00|415.74|413.34|416.28|413.88|417.53|415.13|415.57|413.17|0
1637077800000|2021-11-16 15:50:00|416.37|413.97|415.74|413.34|416.64|414.24|415.39|412.99|0
1637078100000|2021-11-16 15:55:00|415.56|413.16|415.38|412.98|416.63|414.23|415.21|412.81|0
1637078400000|2021-11-16 16:00:00|415.21|412.81|412.71|410.31|415.21|412.81|412.71|410.31|0
1637078700000|2021-11-16 16:05:00|412.53|410.13|411.65|409.25|412.89|410.49|411.65|409.25|0
1637079000000|2021-11-16 16:10:00|411.47|409.07|409.16|406.76|411.47|409.07|408.81|406.41|0
1637079300000|2021-11-16 16:15:00|408.99|406.59|406.69|404.29|408.99|406.59|406.34|403.94|0
1637079600000|2021-11-16 16:20:00|406.34|403.94|406.34|403.94|406.51|404.11|404.75|402.35|0
1637079900000|2021-11-16 16:25:00|406.43|404.03|406.68|404.28|407.3|404.9|405.1|402.7|0
1637080200000|2021-11-16 16:30:00|406.85|404.45|406.68|404.28|407.56|405.16|406.5|404.1|0
1637080500000|2021-11-16 16:35:00|406.5|404.1|406.5|404.1|406.67|404.27|405.27|402.87|0
1637080800000|2021-11-16 16:40:00|406.32|403.92|408.08|405.68|408.08|405.68|405.97|403.57|0
1637081100000|2021-11-16 16:45:00|407.9|405.5|408.43|406.03|408.43|406.03|407.55|405.15|0
1637081400000|2021-11-16 16:50:00|408.25|405.85|407.02|404.62|408.78|406.38|406.67|404.27|0
1637081700000|2021-11-16 16:55:00|407.11|404.71|407.2|404.8|407.37|404.97|406.67|404.27|0
1637082000000|2021-11-16 17:00:00|407.02|404.62|407.9|405.5|407.9|405.5|406.32|403.92|0
1637082300000|2021-11-16 17:05:00|407.72|405.32|407.9|405.5|408.25|405.85|407.19|404.79|0
1637082600000|2021-11-16 17:10:00|407.99|405.59|407.19|404.79|407.99|405.59|407.02|404.62|0
1637082900000|2021-11-16 17:15:00|407.01|404.61|406.31|403.91|407.19|404.79|405.96|403.56|0
1637083200000|2021-11-16 17:20:00|406.14|403.74|405.96|403.56|407.36|404.96|405.96|403.56|0
1637083500000|2021-11-16 17:25:00|406.13|403.73|407.36|404.96|407.54|405.14|406.13|403.73|0
1637083800000|2021-11-16 17:30:00|407.54|405.14|406.31|403.91|407.89|405.49|406.13|403.73|0
1637084100000|2021-11-16 17:35:00|406.48|404.08|406.48|404.08|406.66|404.26|405.78|403.38|0
1637084400000|2021-11-16 17:40:00|406.66|404.26|404.2|401.8|406.66|404.26|404.2|401.8|0
1637084700000|2021-11-16 17:45:00|404.37|401.97|404.9|402.5|405.25|402.85|403.67|401.27|0
1637085000000|2021-11-16 17:50:00|404.99|402.59|404.9|402.5|405.25|402.85|404.55|402.15|0
1637085300000|2021-11-16 17:55:00|405.07|402.67|405.07|402.67|405.6|403.2|404.81|402.41|0
1637085600000|2021-11-16 18:00:00|405.6|403.2|403.84|401.44|405.6|403.2|403.76|401.36|0
1637085900000|2021-11-16 18:05:00|403.67|401.27|403.67|401.27|404.54|402.14|403.49|401.09|0
1637086200000|2021-11-16 18:10:00|403.49|401.09|403.84|401.44|404.37|401.97|402.97|400.57|0
1637086500000|2021-11-16 18:15:00|404.02|401.62|404.36|401.96|404.54|402.14|402.79|400.39|0
1637086800000|2021-11-16 18:20:00|405.07|402.67|403.84|401.44|405.07|402.67|403.84|401.44|0
1637087100000|2021-11-16 18:25:00|404.01|401.61|404.36|401.96|404.54|402.14|403.84|401.44|0
1637087400000|2021-11-16 18:30:00|404.19|401.79|403.48|401.08|404.19|401.79|403.14|400.74|0
1637087700000|2021-11-16 18:35:00|403.31|400.91|403.13|400.73|404.01|401.61|402.96|400.56|0
1637088000000|2021-11-16 18:40:00|403.05|400.65|402.78|400.38|403.48|401.08|402.78|400.38|0
1637088300000|2021-11-16 18:45:00|402.7|400.3|402.78|400.38|403.31|400.91|402.43|400.03|0
1637088600000|2021-11-16 18:50:00|402.61|400.21|402.6|400.2|402.78|400.38|402.08|399.68|0
1637088900000|2021-11-16 18:55:00|402.43|400.03|402.25|399.85|402.78|400.38|402.08|399.68|0
1637089200000|2021-11-16 19:00:00|402.43|400.03|401.73|399.33|402.95|400.55|401.55|399.15|0
1637089500000|2021-11-16 19:05:00|401.9|399.5|402.08|399.68|402.43|400.03|401.73|399.33|0
1637089800000|2021-11-16 19:10:00|401.9|399.5|402.77|400.37|402.95|400.55|401.73|399.33|0
1637090100000|2021-11-16 19:15:00|402.95|400.55|403.47|401.07|404.35|401.95|402.95|400.55|0
1637090400000|2021-11-16 19:20:00|403.3|400.9|405.22|402.82|405.4|403|403.3|400.9|0
1637090700000|2021-11-16 19:25:00|405.05|402.65|403.99|401.59|405.22|402.82|403.82|401.42|0
1637091000000|2021-11-16 19:30:00|404.17|401.77|404.34|401.94|404.34|401.94|403.82|401.42|0
1637091300000|2021-11-16 19:35:00|404.17|401.77|404.87|402.47|405.04|402.64|403.82|401.42|0
1637091600000|2021-11-16 19:40:00|405.04|402.64|405.22|402.82|405.39|402.99|404.61|402.21|0
1637091900000|2021-11-16 19:45:00|405.39|402.99|405.74|403.34|406.09|403.69|404.96|402.56|0
1637092200000|2021-11-16 19:50:00|405.56|403.16|405.04|402.64|405.56|403.16|404.51|402.11|0
1637092500000|2021-11-16 19:55:00|404.95|402.55|405.56|403.16|405.74|403.34|404.86|402.46|0
1637092800000|2021-11-16 20:00:00|405.74|403.34|405.91|403.51|406.09|403.69|405.04|402.64|0
1637093100000|2021-11-16 20:05:00|406.09|403.69|406.61|404.21|406.79|404.39|405.91|403.51|0
1637093400000|2021-11-16 20:10:00|406.53|404.13|406.53|404.13|408.02|405.62|406.44|404.04|0
1637093700000|2021-11-16 20:15:00|406.44|404.04|406.61|404.21|407.49|405.09|405.91|403.51|0
1637094000000|2021-11-16 20:20:00|406.79|404.39|404.75|402.35|406.79|404.39|404.4|402|0
1637094300000|2021-11-16 20:25:00|404.58|402.18|404.93|402.53|405.46|403.06|404.4|402|0
1637094600000|2021-11-16 20:30:00|405.28|402.88|403.52|401.12|405.46|403.06|403.17|400.77|0
1637094900000|2021-11-16 20:35:00|403.69|401.29|404.75|402.35|404.93|402.53|403.08|400.68|0
1637095200000|2021-11-16 20:40:00|404.93|402.53|404.57|402.17|404.93|402.53|403.69|401.29|0
1637095500000|2021-11-16 20:45:00|404.92|402.52|407.57|405.17|407.75|405.35|404.39|401.99|0
1637095800000|2021-11-16 20:50:00|407.4|405|407.22|404.82|408.1|405.7|405.8|403.4|0
1637096100000|2021-11-16 20:55:00|407.39|404.99|408.99|406.59|410.05|407.65|406.51|404.11|0
1637096400000|2021-11-16 21:00:00|408.63|406.23|407.92|405.52|409.7|407.3|407.92|405.52|0
1637096700000|2021-11-16 21:05:00|407.74|405.34|407.92|405.52|408.1|405.7|407.04|404.64|0
1637097000000|2021-11-16 21:10:00|408.01|405.61|408.1|405.7|408.27|405.87|407.92|405.52|0
1637097300000|2021-11-16 21:15:00|408.12|405.32|407.06|404.26|408.47|405.67|407.06|404.26|0
1637097600000|2021-11-16 21:20:00|406.97|404.17|407.23|404.43|407.59|404.79|406.88|404.08|0
1637097900000|2021-11-16 21:25:00|407.41|404.61|407.23|404.43|407.41|404.61|407.23|404.43|0
1637098200000|2021-11-16 21:30:00|407.41|404.61|408.29|405.49|408.29|405.49|407.41|404.61|0
1637098500000|2021-11-16 21:35:00|408.11|405.31|408.11|405.31|408.21|405.41|407.94|405.14|0
1637098800000|2021-11-16 21:40:00|407.93|405.13|408.64|405.84|408.64|405.84|407.93|405.13|0
1637099100000|2021-11-16 21:45:00|408.82|406.02|409.53|406.73|409.53|406.73|408.82|406.02|0
1637099400000|2021-11-16 21:50:00|409.35|406.55|409.35|406.55|409.53|406.73|409.17|406.37|0
1637099700000|2021-11-16 21:55:00|409.17|406.37|409.08|406.28|409.35|406.55|408.99|406.19|0
1637100000000|2021-11-16 22:00:00|409.16|406.36|409|406.2|409.19|406.39|408.93|406.13|0
1637100300000|2021-11-16 22:05:00|408.98|406.18|409.06|406.26|409.11|406.31|408.98|406.18|0
1637100600000|2021-11-16 22:10:00|409.03|406.23|408.98|406.18|409.06|406.26|408.93|406.13|0
1637100900000|2021-11-16 22:15:00|408.95|406.15|408.95|406.15|409.21|406.41|408.9|406.1|0
1637101200000|2021-11-16 22:20:00|409.06|406.26|408.98|406.18|409.06|406.26|408.93|406.13|0
1637101500000|2021-11-16 22:25:00|408.95|406.15|408.95|406.15|409.03|406.23|408.95|406.15|0
1637101800000|2021-11-16 22:30:00|408.87|406.07|408.95|406.15|408.95|406.15|408.77|405.97|0
1637102100000|2021-11-16 22:35:00|409.07|406.27|409.05|406.25|409.07|406.27|409.02|406.22|0
1637102400000|2021-11-16 22:40:00|408.99|406.19|408.92|406.12|409.02|406.22|408.87|406.07|0
1637102700000|2021-11-16 22:45:00|408.79|405.99|408.84|406.04|408.94|406.14|408.74|405.94|0
1637103000000|2021-11-16 22:50:00|408.94|406.14|408.84|406.04|408.97|406.17|408.71|405.91|0
1637103300000|2021-11-16 22:55:00|408.86|406.06|408.89|406.09|408.92|406.12|408.81|406.01|0
1637103600000|2021-11-16 23:00:00|408.71|405.91|408.71|405.91|409.07|406.27|408.27|405.47|0
1637103900000|2021-11-16 23:05:00|408.62|405.82|408.79|405.99|409.15|406.35|408.62|405.82|0
1637104200000|2021-11-16 23:10:00|408.71|405.91|408.08|405.28|408.79|405.99|408.08|405.28|0
1637104500000|2021-11-16 23:15:00|408.44|405.64|410.21|407.41|410.21|407.41|408.44|405.64|0
1637104800000|2021-11-16 23:20:00|410.13|407.33|409.85|407.05|410.13|407.33|409.68|406.88|0
1637105100000|2021-11-16 23:25:00|410.03|407.23|409.14|406.34|410.03|407.23|409.14|406.34|0
1637105400000|2021-11-16 23:30:00|409.32|406.52|408.61|405.81|409.32|406.52|408.61|405.81|0
1637105700000|2021-11-16 23:35:00|408.79|405.99|407.9|405.1|408.79|405.99|407.9|405.1|0
1637106000000|2021-11-16 23:40:00|408.08|405.28|407.54|404.74|408.08|405.28|407.37|404.57|0
1637106300000|2021-11-16 23:45:00|407.37|404.57|406.84|404.04|407.37|404.57|406.84|404.04|0
1637106600000|2021-11-16 23:50:00|406.66|403.86|407.37|404.57|407.37|404.57|406.48|403.68|0
1637106900000|2021-11-16 23:55:00|407.19|404.39|407.19|404.39|407.36|404.56|407.1|404.3|0
1637107200000|2021-11-17 00:00:00|407.36|404.56|407.54|404.74|407.89|405.09|407.36|404.56|0
1637107500000|2021-11-17 00:05:00|407.45|404.65|407.01|404.21|407.45|404.65|406.65|403.85|0
1637107800000|2021-11-17 00:10:00|406.83|404.03|407.01|404.21|407.18|404.38|406.65|403.85|0
1637108100000|2021-11-17 00:15:00|407.18|404.38|406.83|404.03|407.54|404.74|406.65|403.85|0
1637108400000|2021-11-17 00:20:00|407|404.2|407.18|404.38|407.18|404.38|406.65|403.85|0
1637108700000|2021-11-17 00:25:00|407.36|404.56|408.06|405.26|408.42|405.62|407.27|404.47|0
1637109000000|2021-11-17 00:30:00|408.24|405.44|407.53|404.73|408.24|405.44|407.53|404.73|0
1637109300000|2021-11-17 00:35:00|407.71|404.91|407.53|404.73|407.88|405.08|407.18|404.38|0
1637109600000|2021-11-17 00:40:00|407.35|404.55|408.06|405.26|408.06|405.26|407.35|404.55|0
1637109900000|2021-11-17 00:45:00|407.88|405.08|408.59|405.79|408.59|405.79|407.88|405.08|0
1637110200000|2021-11-17 00:50:00|408.5|405.7|407.7|404.9|408.5|405.7|407.7|404.9|0
1637110500000|2021-11-17 00:55:00|407.88|405.08|407.7|404.9|408.23|405.43|407.52|404.72|0
1637110800000|2021-11-17 01:00:00|407.88|405.08|407.88|405.08|408.41|405.61|407.52|404.72|0
1637111100000|2021-11-17 01:05:00|408.05|405.25|408.23|405.43|408.41|405.61|407.88|405.08|0
1637111400000|2021-11-17 01:10:00|408.05|405.25|407.7|404.9|408.23|405.43|407.7|404.9|0
1637111700000|2021-11-17 01:15:00|407.87|405.07|407.34|404.54|407.87|405.07|407.34|404.54|0
1637112000000|2021-11-17 01:20:00|407.52|404.72|407.87|405.07|407.96|405.16|407.34|404.54|0
1637112300000|2021-11-17 01:25:00|408.05|405.25|407.69|404.89|408.05|405.25|407.52|404.72|0
1637112600000|2021-11-17 01:30:00|407.87|405.07|407.69|404.89|408.05|405.25|407.51|404.71|0
1637112900000|2021-11-17 01:35:00|407.51|404.71|408.75|405.95|408.75|405.95|407.34|404.54|0
1637113200000|2021-11-17 01:40:00|408.57|405.77|409.1|406.3|409.1|406.3|408.22|405.42|0
1637113500000|2021-11-17 01:45:00|409.02|406.22|408.57|405.77|409.1|406.3|408.39|405.59|0
1637113800000|2021-11-17 01:50:00|408.49|405.69|408.22|405.42|408.75|405.95|408.04|405.24|0
1637114100000|2021-11-17 01:55:00|408.04|405.24|408.39|405.59|408.39|405.59|408.04|405.24|0
1637114400000|2021-11-17 02:00:00|408.21|405.41|409.1|406.3|409.1|406.3|408.21|405.41|0
1637114700000|2021-11-17 02:05:00|409.28|406.48|408.74|405.94|409.28|406.48|408.74|405.94|0
1637115000000|2021-11-17 02:10:00|408.92|406.12|408.39|405.59|408.92|406.12|408.21|405.41|0
1637115300000|2021-11-17 02:15:00|408.3|405.5|408.21|405.41|408.56|405.76|408.21|405.41|0
1637115600000|2021-11-17 02:20:00|408.03|405.23|409.26|406.46|409.43|406.63|407.85|405.05|0
1637115900000|2021-11-17 02:25:00|409.43|406.63|409.43|406.63|409.61|406.81|409.43|406.63|0
1637116200000|2021-11-17 02:30:00|409.26|406.46|409.61|406.81|409.79|406.99|409.26|406.46|0
1637116500000|2021-11-17 02:35:00|409.52|406.72|409.7|406.9|409.78|406.98|409.43|406.63|0
1637116800000|2021-11-17 02:40:00|409.96|407.16|410.14|407.34|410.14|407.34|409.78|406.98|0
1637117100000|2021-11-17 02:45:00|410.05|407.25|409.78|406.98|410.14|407.34|409.78|406.98|0
1637117400000|2021-11-17 02:50:00|409.87|407.07|410.84|408.04|411.11|408.31|409.87|407.07|0
1637117700000|2021-11-17 02:55:00|410.66|407.86|410.84|408.04|410.84|408.04|410.66|407.86|0
1637118000000|2021-11-17 03:00:00|410.93|408.13|410.31|407.51|411.02|408.22|410.13|407.33|0
1637118300000|2021-11-17 03:05:00|410.22|407.42|410.48|407.68|410.66|407.86|410.13|407.33|0
1637118600000|2021-11-17 03:10:00|410.57|407.77|411.01|408.21|411.37|408.57|410.48|407.68|0
1637118900000|2021-11-17 03:15:00|411.19|408.39|411.54|408.74|411.72|408.92|411.01|408.21|0
1637119200000|2021-11-17 03:20:00|411.72|408.92|413.14|410.34|413.32|410.52|411.72|408.92|0
1637119500000|2021-11-17 03:25:00|413.31|410.51|412.78|409.98|413.49|410.69|412.6|409.8|0
1637119800000|2021-11-17 03:30:00|412.6|409.8|412.42|409.62|412.78|409.98|412.25|409.45|0
1637120100000|2021-11-17 03:35:00|412.6|409.8|412.78|409.98|412.96|410.16|412.42|409.62|0
1637120400000|2021-11-17 03:40:00|412.87|410.07|413.66|410.86|414.02|411.22|412.6|409.8|0
1637120700000|2021-11-17 03:45:00|414.02|411.22|414.02|411.22|414.38|411.58|414.02|411.22|0
1637121000000|2021-11-17 03:50:00|413.84|411.04|413.48|410.68|414.02|411.22|413.48|410.68|0
1637121300000|2021-11-17 03:55:00|413.31|410.51|413.48|410.68|413.66|410.86|413.31|410.51|0
1637121600000|2021-11-17 04:00:00|413.3|410.5|412.95|410.15|413.3|410.5|412.77|409.97|0
1637121900000|2021-11-17 04:05:00|412.77|409.97|412.95|410.15|413.12|410.32|412.77|409.97|0
1637122200000|2021-11-17 04:10:00|413.12|410.32|412.24|409.44|413.12|410.32|412.06|409.26|0
1637122500000|2021-11-17 04:15:00|412.06|409.26|412.06|409.26|412.24|409.44|412.06|409.26|0
1637122800000|2021-11-17 04:20:00|412.23|409.43|412.59|409.79|412.59|409.79|412.06|409.26|0
1637123100000|2021-11-17 04:25:00|412.41|409.61|412.41|409.61|412.59|409.79|412.41|409.61|0
1637123400000|2021-11-17 04:30:00|412.59|409.79|412.76|409.96|412.94|410.14|412.59|409.79|0
1637123700000|2021-11-17 04:35:00|412.94|410.14|412.58|409.78|412.94|410.14|412.5|409.7|0
1637124000000|2021-11-17 04:40:00|412.41|409.61|412.4|409.6|412.58|409.78|412.23|409.43|0
1637124300000|2021-11-17 04:45:00|412.23|409.43|412.23|409.43|412.23|409.43|412.05|409.25|0
1637124600000|2021-11-17 04:50:00|412.22|409.42|411.51|408.71|412.22|409.42|411.51|408.71|0
1637124900000|2021-11-17 04:55:00|411.34|408.54|411.69|408.89|411.87|409.07|411.34|408.54|0
1637125200000|2021-11-17 05:00:00|411.51|408.71|411.33|408.53|411.51|408.71|410.8|408|0
1637125500000|2021-11-17 05:05:00|411.16|408.36|410.98|408.18|411.16|408.36|410.8|408|0
1637125800000|2021-11-17 05:10:00|410.8|408|411.33|408.53|411.33|408.53|410.8|408|0
1637126100000|2021-11-17 05:15:00|411.15|408.35|411.68|408.88|411.68|408.88|411.15|408.35|0
1637126400000|2021-11-17 05:20:00|411.6|408.8|411.68|408.88|411.86|409.06|411.33|408.53|0
1637126700000|2021-11-17 05:25:00|412.04|409.24|412.39|409.59|412.39|409.59|412.04|409.24|0
1637127000000|2021-11-17 05:30:00|412.21|409.41|411.5|408.7|412.21|409.41|411.33|408.53|0
1637127300000|2021-11-17 05:35:00|411.42|408.62|410.79|407.99|411.42|408.62|410.26|407.46|0
1637127600000|2021-11-17 05:40:00|410.62|407.82|410.97|408.17|411.15|408.35|410.62|407.82|0
1637127900000|2021-11-17 05:45:00|411.15|408.35|411.5|408.7|411.68|408.88|411.15|408.35|0
1637128200000|2021-11-17 05:50:00|411.68|408.88|411.5|408.7|411.68|408.88|411.32|408.52|0
1637128500000|2021-11-17 05:55:00|411.67|408.87|412.21|409.41|412.21|409.41|410.97|408.17|0
1637128800000|2021-11-17 06:00:00|412.38|409.58|412.03|409.23|412.38|409.58|411.85|409.05|0
1637129100000|2021-11-17 06:05:00|411.85|409.05|412.38|409.58|412.38|409.58|411.85|409.05|0
1637129400000|2021-11-17 06:10:00|412.47|409.67|412.2|409.4|412.73|409.93|412.2|409.4|0
1637129700000|2021-11-17 06:15:00|412.38|409.58|411.67|408.87|412.56|409.76|411.67|408.87|0
1637130000000|2021-11-17 06:20:00|411.49|408.69|411.13|408.33|411.84|409.04|411.13|408.33|0
1637130300000|2021-11-17 06:25:00|410.96|408.16|410.42|407.62|411.31|408.51|410.42|407.62|0
1637130600000|2021-11-17 06:30:00|410.6|407.8|410.78|407.98|410.78|407.98|410.42|407.62|0
1637130900000|2021-11-17 06:35:00|410.69|407.89|410.42|407.62|410.78|407.98|410.24|407.44|0
1637131200000|2021-11-17 06:40:00|410.6|407.8|410.95|408.15|411.13|408.33|410.42|407.62|0
1637131500000|2021-11-17 06:45:00|410.77|407.97|410.95|408.15|411.13|408.33|410.77|407.97|0
1637131800000|2021-11-17 06:50:00|410.86|408.06|410.77|407.97|410.95|408.15|410.59|407.79|0
1637132100000|2021-11-17 06:55:00|410.59|407.79|411.12|408.32|411.12|408.32|410.59|407.79|0
1637132400000|2021-11-17 07:00:00|410.95|408.15|410.95|408.15|411.04|408.24|410.68|407.88|0
1637132700000|2021-11-17 07:05:00|410.86|408.06|411.48|408.68|411.48|408.68|410.59|407.79|0
1637133000000|2021-11-17 07:10:00|411.65|408.85|412.36|409.56|412.36|409.56|411.48|408.68|0
1637133300000|2021-11-17 07:15:00|412.18|409.38|412.18|409.38|412.54|409.74|411.92|409.12|0
1637133600000|2021-11-17 07:20:00|412.27|409.47|411.83|409.03|412.36|409.56|411.83|409.03|0
1637133900000|2021-11-17 07:25:00|412|409.2|411.29|408.49|412.1|409.3|411.29|408.49|0
1637134200000|2021-11-17 07:30:00|411.47|408.67|410.94|408.14|411.47|408.67|410.94|408.14|0
1637134500000|2021-11-17 07:35:00|410.76|407.96|410.94|408.14|410.94|408.14|410.58|407.78|0
1637134800000|2021-11-17 07:40:00|411.11|408.31|411.11|408.31|411.38|408.58|410.93|408.13|0
1637135100000|2021-11-17 07:45:00|411.29|408.49|410.93|408.13|411.29|408.49|410.76|407.96|0
1637135400000|2021-11-17 07:50:00|410.76|407.96|410.22|407.42|410.93|408.13|409.87|407.07|0
1637135700000|2021-11-17 07:55:00|410.32|407.52|409.61|406.81|410.4|407.6|409.16|406.36|0
1637136000000|2021-11-17 08:00:00|409.34|406.54|410.62|407.82|411.33|408.53|409.04|406.24|0
1637136300000|2021-11-17 08:05:00|410.42|408.02|410.07|407.67|410.78|408.38|409.89|407.49|0
1637136600000|2021-11-17 08:10:00|410.25|407.85|409.54|407.14|410.25|407.85|409.01|406.61|0
1637136900000|2021-11-17 08:15:00|409.45|407.05|409.54|407.14|409.54|407.14|408.83|406.43|0
1637137200000|2021-11-17 08:20:00|409.36|406.96|408.65|406.25|409.54|407.14|408.65|406.25|0
1637137500000|2021-11-17 08:25:00|408.48|406.08|408.48|406.08|408.65|406.25|407.95|405.55|0
1637137800000|2021-11-17 08:30:00|408.65|406.25|409.18|406.78|409.53|407.13|408.48|406.08|0
1637138100000|2021-11-17 08:35:00|409.36|406.96|408.83|406.43|409.36|406.96|408.47|406.07|0
1637138400000|2021-11-17 08:40:00|409|406.6|408.3|405.9|409|406.6|408.12|405.72|0
1637138700000|2021-11-17 08:45:00|408.12|405.72|408.65|406.25|408.82|406.42|407.77|405.37|0
1637139000000|2021-11-17 08:50:00|408.74|406.34|408.65|406.25|408.82|406.42|408.47|406.07|0
1637139300000|2021-11-17 08:55:00|408.64|406.24|408.56|406.16|408.64|406.24|408.47|406.07|0
1637139600000|2021-11-17 09:00:00|408.47|406.07|408.64|406.24|408.82|406.42|408.47|406.07|0
1637139900000|2021-11-17 09:05:00|408.47|406.07|409.52|407.12|409.52|407.12|408.47|406.07|0
1637140200000|2021-11-17 09:10:00|409.35|406.95|409.7|407.3|409.87|407.47|409.35|406.95|0
1637140500000|2021-11-17 09:15:00|409.87|407.47|410.05|407.65|410.05|407.65|409.7|407.3|0
1637140800000|2021-11-17 09:20:00|410.22|407.82|410.05|407.65|410.22|407.82|409.87|407.47|0
1637141100000|2021-11-17 09:25:00|410.22|407.82|410.4|408|410.4|408|410.05|407.65|0
1637141400000|2021-11-17 09:30:00|410.75|408.35|410.93|408.53|411.1|408.7|410.75|408.35|0
1637141700000|2021-11-17 09:35:00|411.1|408.7|412.16|409.76|412.16|409.76|410.93|408.53|0
1637142000000|2021-11-17 09:40:00|412.34|409.94|411.98|409.58|412.34|409.94|411.63|409.23|0
1637142300000|2021-11-17 09:45:00|411.81|409.41|411.63|409.23|411.81|409.41|411.45|409.05|0
1637142600000|2021-11-17 09:50:00|411.81|409.41|412.16|409.76|412.16|409.76|411.63|409.23|0
1637142900000|2021-11-17 09:55:00|411.98|409.58|411.98|409.58|412.16|409.76|411.98|409.58|0
1637143200000|2021-11-17 10:00:00|411.9|409.5|411.45|409.05|411.98|409.58|411.27|408.87|0
1637143500000|2021-11-17 10:05:00|411.63|409.23|411.98|409.58|411.98|409.58|411.45|409.05|0
1637143800000|2021-11-17 10:10:00|412.15|409.75|412.15|409.75|412.33|409.93|411.98|409.58|0
1637144100000|2021-11-17 10:15:00|412.33|409.93|411.97|409.57|412.51|410.11|411.97|409.57|0
1637144400000|2021-11-17 10:20:00|412.15|409.75|412.68|410.28|412.68|410.28|411.62|409.22|0
1637144700000|2021-11-17 10:25:00|412.5|410.1|412.15|409.75|412.68|410.28|411.97|409.57|0
1637145000000|2021-11-17 10:30:00|412.06|409.66|411.97|409.57|412.5|410.1|411.97|409.57|0
1637145300000|2021-11-17 10:35:00|412.15|409.75|412.32|409.92|412.32|409.92|412.15|409.75|0
1637145600000|2021-11-17 10:40:00|412.5|410.1|411.97|409.57|412.5|410.1|411.79|409.39|0
1637145900000|2021-11-17 10:45:00|411.79|409.39|411.97|409.57|411.97|409.57|411.79|409.39|0
1637146200000|2021-11-17 10:50:00|411.88|409.48|412.14|409.74|412.14|409.74|411.7|409.3|0
1637146500000|2021-11-17 10:55:00|411.96|409.56|412.49|410.09|412.76|410.36|411.96|409.56|0
1637146800000|2021-11-17 11:00:00|412.32|409.92|413.02|410.62|413.02|410.62|412.32|409.92|0
1637147100000|2021-11-17 11:05:00|412.85|410.45|412.31|409.91|413.2|410.8|412.31|409.91|0
1637147400000|2021-11-17 11:10:00|412.23|409.83|412.14|409.74|412.31|409.91|412.14|409.74|0
1637147700000|2021-11-17 11:15:00|412.13|409.73|412.13|409.73|412.49|410.09|412.13|409.73|0
1637148000000|2021-11-17 11:20:00|412.31|409.91|412.13|409.73|412.31|409.91|411.78|409.38|0
1637148300000|2021-11-17 11:25:00|411.96|409.56|411.6|409.2|411.96|409.56|411.6|409.2|0
1637148600000|2021-11-17 11:30:00|411.42|409.02|411.6|409.2|411.69|409.29|411.25|408.85|0
1637148900000|2021-11-17 11:35:00|411.51|409.11|411.95|409.55|412.13|409.73|411.51|409.11|0
1637149200000|2021-11-17 11:40:00|411.77|409.37|412.48|410.08|412.48|410.08|411.77|409.37|0
1637149500000|2021-11-17 11:45:00|412.3|409.9|413.19|410.79|413.28|410.88|412.3|409.9|0
1637149800000|2021-11-17 11:50:00|413.1|410.7|412.65|410.25|413.36|410.96|412.65|410.25|0
1637150100000|2021-11-17 11:55:00|412.83|410.43|411.77|409.37|412.83|410.43|411.77|409.37|0
1637150400000|2021-11-17 12:00:00|411.59|409.19|410.71|408.31|411.77|409.37|410.53|408.13|0
1637150700000|2021-11-17 12:05:00|410.8|408.4|410.88|408.48|411.06|408.66|410.53|408.13|0
1637151000000|2021-11-17 12:10:00|410.71|408.31|411.23|408.83|411.23|408.83|410.71|408.31|0
1637151300000|2021-11-17 12:15:00|411.41|409.01|410.7|408.3|411.59|409.19|410.53|408.13|0
1637151600000|2021-11-17 12:20:00|410.62|408.22|410.52|408.12|410.88|408.48|410.52|408.12|0
1637151900000|2021-11-17 12:25:00|410.7|408.3|410.35|407.95|410.97|408.57|410.17|407.77|0
1637152200000|2021-11-17 12:30:00|410.44|408.04|410.17|407.77|410.52|408.12|410.17|407.77|0
1637152500000|2021-11-17 12:35:00|410.34|407.94|410.7|408.3|410.87|408.47|410.34|407.94|0
1637152800000|2021-11-17 12:40:00|410.79|408.39|410.87|408.47|411.05|408.65|410.7|408.3|0
1637153100000|2021-11-17 12:45:00|411.05|408.65|411.4|409|411.4|409|410.87|408.47|0
1637153400000|2021-11-17 12:50:00|411.58|409.18|411.75|409.35|411.75|409.35|411.22|408.82|0
1637153700000|2021-11-17 12:55:00|411.93|409.53|412.28|409.88|412.28|409.88|411.75|409.35|0
1637154000000|2021-11-17 13:00:00|412.2|409.8|413.7|411.3|413.7|411.3|412.2|409.8|0
1637154300000|2021-11-17 13:05:00|413.52|411.12|413.87|411.47|414.41|412.01|413.34|410.94|0
1637154600000|2021-11-17 13:10:00|413.7|411.3|415.56|413.16|416.18|413.78|413.61|411.21|0
1637154900000|2021-11-17 13:15:00|415.65|413.25|415.11|412.71|415.83|413.43|414.94|412.54|0
1637155200000|2021-11-17 13:20:00|415.03|412.63|413.69|411.29|415.29|412.89|413.52|411.12|0
1637155500000|2021-11-17 13:25:00|413.51|411.11|412.98|410.58|413.69|411.29|412.98|410.58|0
1637155800000|2021-11-17 13:30:00|412.9|410.5|413.16|410.76|413.33|410.93|412.45|410.05|0
1637156100000|2021-11-17 13:35:00|412.98|410.58|413.51|411.11|413.69|411.29|412.63|410.23|0
1637156400000|2021-11-17 13:40:00|413.33|410.93|414.04|411.64|414.04|411.64|412.98|410.58|0
1637156700000|2021-11-17 13:45:00|413.86|411.46|414.22|411.82|414.49|412.09|413.69|411.29|0
1637157000000|2021-11-17 13:50:00|414.04|411.64|413.86|411.46|414.13|411.73|413.51|411.11|0
1637157300000|2021-11-17 13:55:00|413.68|411.28|413.86|411.46|413.86|411.46|413.15|410.75|0
1637157600000|2021-11-17 14:00:00|413.68|411.28|414.21|411.81|414.21|411.81|413.5|411.1|0
1637157900000|2021-11-17 14:05:00|414.04|411.64|414.03|411.63|414.21|411.81|413.68|411.28|0
1637158200000|2021-11-17 14:10:00|413.86|411.46|413.15|410.75|414.03|411.63|413.15|410.75|0
1637158500000|2021-11-17 14:15:00|413.06|410.66|412.97|410.57|413.15|410.75|412.71|410.31|0
1637158800000|2021-11-17 14:20:00|413.14|410.74|412.61|410.21|413.14|410.74|412.43|410.03|0
1637159100000|2021-11-17 14:25:00|412.79|410.39|412.08|409.68|413.14|410.74|412.08|409.68|0
1637159400000|2021-11-17 14:30:00|411.72|409.32|415.27|412.87|415.8|413.4|411.72|409.32|0
1637159700000|2021-11-17 14:35:00|415.45|413.05|416.69|414.29|417.94|415.54|415.27|412.87|0
1637160000000|2021-11-17 14:40:00|416.51|414.11|415.8|413.4|417.94|415.54|415.45|413.05|0
1637160300000|2021-11-17 14:45:00|415.98|413.58|417.94|415.54|417.94|415.54|414.56|412.16|0
1637160600000|2021-11-17 14:50:00|418.11|415.71|420.41|418.01|421.87|419.47|418.11|415.71|0
1637160900000|2021-11-17 14:55:00|424.2|421.8|424.02|421.62|425.45|423.05|423.31|420.91|0
1637161200000|2021-11-17 15:00:00|424.38|421.98|421.18|418.78|425.27|422.87|421|418.6|0
1637161500000|2021-11-17 15:05:00|421.35|418.95|421.89|419.49|422.78|420.38|420.64|418.24|0
1637161800000|2021-11-17 15:10:00|421.71|419.31|419.93|417.53|421.71|419.31|419.93|417.53|0
1637162100000|2021-11-17 15:15:00|419.75|417.35|422.24|419.84|422.42|420.02|419.75|417.35|0
1637162400000|2021-11-17 15:20:00|422.06|419.66|422.24|419.84|423.31|420.91|421.88|419.48|0
1637162700000|2021-11-17 15:25:00|422.06|419.66|421.88|419.48|422.06|419.66|420.28|417.88|0
1637163000000|2021-11-17 15:30:00|421.52|419.12|419.57|417.17|422.24|419.84|419.39|416.99|0
1637163300000|2021-11-17 15:35:00|419.75|417.35|416.21|413.81|419.75|417.35|416.21|413.81|0
1637163600000|2021-11-17 15:40:00|416.03|413.63|417.8|415.4|418.33|415.93|416.03|413.63|0
1637163900000|2021-11-17 15:45:00|417.44|415.04|418.68|416.28|418.86|416.46|416.21|413.81|0
1637164200000|2021-11-17 15:50:00|418.5|416.1|418.64|416.24|420.98|418.58|417.97|415.57|0
1637164500000|2021-11-17 15:55:00|418.46|416.06|417.22|414.82|418.81|416.41|417.22|414.82|0
1637164800000|2021-11-17 16:00:00|417.39|414.99|417.75|415.35|418.28|415.88|416.86|414.46|0
1637165100000|2021-11-17 16:05:00|417.84|415.44|416.86|414.46|417.84|415.44|416.33|413.93|0
1637165400000|2021-11-17 16:10:00|417.04|414.64|417.21|414.81|417.57|415.17|416.68|414.28|0
1637165700000|2021-11-17 16:15:00|417.39|414.99|417.21|414.81|417.92|415.52|416.68|414.28|0
1637166000000|2021-11-17 16:20:00|417.57|415.17|419.34|416.94|419.52|417.12|416.33|413.93|0
1637166300000|2021-11-17 16:25:00|419.16|416.76|417.92|415.52|419.7|417.3|417.74|415.34|0
1637166600000|2021-11-17 16:30:00|418.27|415.87|417.92|415.52|418.63|416.23|417.56|415.16|0
1637166900000|2021-11-17 16:35:00|418.09|415.69|417.21|414.81|418.63|416.23|417.03|414.63|0
1637167200000|2021-11-17 16:40:00|417.03|414.63|416.67|414.27|417.21|414.81|415.61|413.21|0
1637167500000|2021-11-17 16:45:00|416.85|414.45|415.43|413.03|417.03|414.63|415.26|412.86|0
1637167800000|2021-11-17 16:50:00|415.26|412.86|414.9|412.5|416.32|413.92|414.9|412.5|0
1637168100000|2021-11-17 16:55:00|414.72|412.32|413.14|410.74|415.08|412.68|412.61|410.21|0
1637168400000|2021-11-17 17:00:00|413.13|410.73|414.02|411.62|414.55|412.15|412.43|410.03|0
1637168700000|2021-11-17 17:05:00|414.19|411.79|416.84|414.44|417.73|415.33|414.19|411.79|0
1637169000000|2021-11-17 17:10:00|417.2|414.8|417.73|415.33|417.73|415.33|416.49|414.09|0
1637169300000|2021-11-17 17:15:00|417.55|415.15|419.15|416.75|419.15|416.75|417.2|414.8|0
1637169600000|2021-11-17 17:20:00|419.32|416.92|420.39|417.99|420.57|418.17|418.26|415.86|0
1637169900000|2021-11-17 17:25:00|420.21|417.81|422.7|420.3|422.7|420.3|419.68|417.28|0
1637170200000|2021-11-17 17:30:00|422.88|420.48|420.92|418.52|423.06|420.66|420.92|418.52|0
1637170500000|2021-11-17 17:35:00|421.1|418.7|418.61|416.21|421.1|418.7|418.61|416.21|0
1637170800000|2021-11-17 17:40:00|418.78|416.38|419.67|417.27|421.27|418.87|418.43|416.03|0
1637171100000|2021-11-17 17:45:00|420.21|417.81|419.67|417.27|421.1|418.7|419.32|416.92|0
1637171400000|2021-11-17 17:50:00|419.76|417.36|420.91|418.51|421.63|419.23|419.67|417.27|0
1637171700000|2021-11-17 17:55:00|421.09|418.69|420.2|417.8|422.08|419.68|420.02|417.62|0
1637172000000|2021-11-17 18:00:00|420.02|417.62|419.49|417.09|421.27|418.87|418.96|416.56|0
1637172300000|2021-11-17 18:05:00|419.31|416.91|418.95|416.55|419.67|417.27|417.36|414.96|0
1637172600000|2021-11-17 18:10:00|418.78|416.38|418.77|416.37|420.55|418.15|418.42|416.02|0
1637172900000|2021-11-17 18:15:00|418.95|416.55|419.4|417|420.55|418.15|418.95|416.55|0
1637173200000|2021-11-17 18:20:00|419.48|417.08|418.06|415.66|420.29|417.89|417.88|415.48|0
1637173500000|2021-11-17 18:25:00|418.24|415.84|417.88|415.48|418.24|415.84|417.35|414.95|0
1637173800000|2021-11-17 18:30:00|417.71|415.31|418.24|415.84|418.95|416.55|417.53|415.13|0
1637174100000|2021-11-17 18:35:00|418.06|415.66|417.35|414.95|418.77|416.37|417.17|414.77|0
1637174400000|2021-11-17 18:40:00|417.53|415.13|416.46|414.06|418.06|415.66|416.28|413.88|0
1637174700000|2021-11-17 18:45:00|416.28|413.88|417.88|415.48|417.88|415.48|416.28|413.88|0
1637175000000|2021-11-17 18:50:00|417.7|415.3|416.46|414.06|417.88|415.48|416.28|413.88|0
1637175300000|2021-11-17 18:55:00|416.37|413.97|415.75|413.35|416.81|414.41|415.4|413|0
1637175600000|2021-11-17 19:00:00|415.66|413.26|416.1|413.7|416.99|414.59|415.57|413.17|0
1637175900000|2021-11-17 19:05:00|416.28|413.88|416.63|414.23|416.81|414.41|416.02|413.62|0
1637176200000|2021-11-17 19:10:00|416.45|414.05|417.34|414.94|417.87|415.47|416.45|414.05|0
1637176500000|2021-11-17 19:15:00|417.52|415.12|418.58|416.18|419.64|417.24|416.81|414.41|0
1637176800000|2021-11-17 19:20:00|418.76|416.36|420.35|417.95|420.89|418.49|418.76|416.36|0
1637177100000|2021-11-17 19:25:00|420.18|417.78|419.64|417.24|420.89|418.49|419.11|416.71|0
1637177400000|2021-11-17 19:30:00|420.17|417.77|420.89|418.49|420.89|418.49|419.29|416.89|0
1637177700000|2021-11-17 19:35:00|420.71|418.31|419.99|417.59|420.89|418.49|419.28|416.88|0
1637178000000|2021-11-17 19:40:00|419.82|417.42|418.93|416.53|419.99|417.59|418.75|416.35|0
1637178300000|2021-11-17 19:45:00|419.1|416.7|417.5|415.1|419.1|416.7|417.5|415.1|0
1637178600000|2021-11-17 19:50:00|417.6|415.2|418.57|416.17|418.92|416.52|417.15|414.75|0
1637178900000|2021-11-17 19:55:00|418.39|415.99|417.32|414.92|418.75|416.35|417.15|414.75|0
1637179200000|2021-11-17 20:00:00|417.15|414.75|421.03|418.63|421.03|418.63|416.97|414.57|0
1637179500000|2021-11-17 20:05:00|420.85|418.45|420.85|418.45|421.91|419.51|420.23|417.83|0
1637179800000|2021-11-17 20:10:00|421.02|418.62|420.49|418.09|421.02|418.62|420.31|417.91|0
1637180100000|2021-11-17 20:15:00|420.31|417.91|419.78|417.38|420.31|417.91|417.66|415.26|0
1637180400000|2021-11-17 20:20:00|419.6|417.2|418.97|416.57|419.78|417.38|418.72|416.32|0
1637180700000|2021-11-17 20:25:00|418.8|416.4|419.86|417.46|420.03|417.63|418.44|416.04|0
1637181000000|2021-11-17 20:30:00|419.68|417.28|419.32|416.92|420.56|418.16|419.15|416.75|0
1637181300000|2021-11-17 20:35:00|419.15|416.75|418.79|416.39|419.68|417.28|418.09|415.69|0
1637181600000|2021-11-17 20:40:00|418.71|416.31|419.06|416.66|420.03|417.63|418.44|416.04|0
1637181900000|2021-11-17 20:45:00|419.32|416.92|418.79|416.39|419.5|417.1|417.2|414.8|0
1637182200000|2021-11-17 20:50:00|418.97|416.57|420.2|417.8|420.2|417.8|418.44|416.04|0
1637182500000|2021-11-17 20:55:00|420.38|417.98|421.44|419.04|422.33|419.93|420.03|417.63|0
1637182800000|2021-11-17 21:00:00|421.26|418.86|422.5|420.1|422.86|420.46|421.26|418.86|0
1637183100000|2021-11-17 21:05:00|422.33|419.93|424.28|421.88|424.28|421.88|422.15|419.75|0
1637183400000|2021-11-17 21:10:00|424.1|421.7|422.32|419.92|424.1|421.7|421.79|419.39|0
1637183700000|2021-11-17 21:15:00|422.88|420.08|422.7|419.9|423.41|420.61|422.7|419.9|0
1637184000000|2021-11-17 21:20:00|422.52|419.72|422.88|420.08|423.05|420.25|421.99|419.19|0
1637184300000|2021-11-17 21:25:00|422.7|419.9|422.7|419.9|423.05|420.25|422.52|419.72|0
1637184600000|2021-11-17 21:30:00|422.87|420.07|422.87|420.07|422.87|420.07|422.7|419.9|0
1637184900000|2021-11-17 21:35:00|422.69|419.89|422.25|419.45|422.87|420.07|422.25|419.45|0
1637185200000|2021-11-17 21:40:00|422.34|419.54|422.34|419.54|422.51|419.71|422.16|419.36|0
1637185500000|2021-11-17 21:45:00|422.16|419.36|422.77|419.97|422.77|419.97|422.16|419.36|0
1637185800000|2021-11-17 21:50:00|422.94|420.14|423.12|420.32|423.12|420.32|422.94|420.14|0
1637186100000|2021-11-17 21:55:00|422.94|420.14|422.9|420.1|423.12|420.32|422.86|420.06|0
1637186400000|2021-11-17 22:00:00|422.96|420.16|422.95|420.15|422.98|420.18|422.95|420.15|0
1637186700000|2021-11-17 22:05:00|422.9|420.1|422.8|420|422.97|420.17|422.8|420|0
1637187000000|2021-11-17 22:10:00|422.9|420.1|423.05|420.25|423.08|420.28|422.8|420|0
1637187300000|2021-11-17 22:15:00|422.95|420.15|423.03|420.23|423.03|420.23|422.77|419.97|0
1637187600000|2021-11-17 22:20:00|423.05|420.25|423.08|420.28|423.11|420.31|423.03|420.23|0
1637187900000|2021-11-17 22:25:00|423.1|420.3|423.05|420.25|423.25|420.45|423.05|420.25|0
1637188200000|2021-11-17 22:30:00|423.03|420.23|423.07|420.27|423.07|420.27|423.02|420.22|0
1637188500000|2021-11-17 22:35:00|423.1|420.3|423.1|420.3|423.1|420.3|423.1|420.3|0
1637189100000|2021-11-17 22:45:00|423.07|420.27|423.2|420.4|423.33|420.53|423.07|420.27|0
1637189400000|2021-11-17 22:50:00|423.22|420.42|423.15|420.35|423.22|420.42|423.04|420.24|0
1637189700000|2021-11-17 22:55:00|423.3|420.5|423.32|420.52|423.32|420.52|423.19|420.39|0
1637190000000|2021-11-17 23:00:00|422.84|420.04|421.86|419.06|422.84|420.04|421.78|418.98|0
1637190300000|2021-11-17 23:05:00|422.04|419.24|422.57|419.77|422.57|419.77|421.86|419.06|0
1637190600000|2021-11-17 23:10:00|422.39|419.59|423.45|420.65|423.45|420.65|422.39|419.59|0
1637190900000|2021-11-17 23:15:00|423.1|420.3|422.74|419.94|423.45|420.65|422.74|419.94|0
1637191200000|2021-11-17 23:20:00|422.56|419.76|422.92|420.12|423.09|420.29|422.39|419.59|0
1637191500000|2021-11-17 23:25:00|423.09|420.29|421.85|419.05|423.09|420.29|421.68|418.88|0
1637191800000|2021-11-17 23:30:00|421.68|418.88|421.67|418.87|422.56|419.76|421.5|418.7|0
1637192100000|2021-11-17 23:35:00|421.5|418.7|421.32|418.52|421.67|418.87|421.32|418.52|0
1637192400000|2021-11-17 23:40:00|421.5|418.7|420.79|417.99|421.67|418.87|420.79|417.99|0
1637192700000|2021-11-17 23:45:00|420.96|418.16|421.32|418.52|421.32|418.52|420.79|417.99|0
1637193000000|2021-11-17 23:50:00|421.14|418.34|420.96|418.16|421.14|418.34|420.78|417.98|0
1637193300000|2021-11-17 23:55:00|420.88|418.08|420.61|417.81|421.14|418.34|420.61|417.81|0
1637193600000|2021-11-18 00:00:00|420.78|417.98|420.25|417.45|421.31|418.51|420.07|417.27|0
1637193900000|2021-11-18 00:05:00|420.43|417.63|420.6|417.8|420.6|417.8|419.9|417.1|0
1637194200000|2021-11-18 00:10:00|420.43|417.63|421.13|418.33|421.31|418.51|420.25|417.45|0
1637194500000|2021-11-18 00:15:00|421.31|418.51|420.87|418.07|421.31|418.51|420.78|417.98|0
1637194800000|2021-11-18 00:20:00|420.95|418.15|419.89|417.09|420.95|418.15|419.81|417.01|0
1637195100000|2021-11-18 00:25:00|420.07|417.27|420.07|417.27|420.24|417.44|419.71|416.91|0
1637195400000|2021-11-18 00:30:00|419.89|417.09|420.24|417.44|420.42|417.62|419.71|416.91|0
1637195700000|2021-11-18 00:35:00|420.42|417.62|419.89|417.09|420.59|417.79|419.89|417.09|0
1637196000000|2021-11-18 00:40:00|420.06|417.26|420.24|417.44|420.42|417.62|419.89|417.09|0
1637196300000|2021-11-18 00:45:00|419.36|416.56|419.53|416.73|419.89|417.09|419|416.2|0
1637196600000|2021-11-18 00:50:00|419.36|416.56|419.88|417.08|419.88|417.08|419.35|416.55|0
1637196900000|2021-11-18 00:55:00|419.71|416.91|420.23|417.43|420.24|417.44|419.53|416.73|0
1637197200000|2021-11-18 01:00:00|419.88|417.08|420.23|417.43|420.23|417.43|419.7|416.9|0
1637197500000|2021-11-18 01:05:00|420.06|417.26|420.06|417.26|420.41|417.61|419.88|417.08|0
1637197800000|2021-11-18 01:10:00|420.15|417.35|420.76|417.96|420.76|417.96|420.05|417.25|0
1637198100000|2021-11-18 01:15:00|420.94|418.14|420.58|417.78|421.11|418.31|420.41|417.61|0
1637198400000|2021-11-18 01:20:00|420.41|417.61|420.93|418.13|420.93|418.13|420.23|417.43|0
1637198700000|2021-11-18 01:25:00|421.11|418.31|420.4|417.6|421.11|418.31|420.05|417.25|0
1637199000000|2021-11-18 01:30:00|420.58|417.78|420.4|417.6|420.93|418.13|420.4|417.6|0
1637199300000|2021-11-18 01:35:00|420.58|417.78|420.58|417.78|420.58|417.78|420.22|417.42|0
1637199600000|2021-11-18 01:40:00|420.75|417.95|420.75|417.95|420.93|418.13|420.05|417.25|0
1637199900000|2021-11-18 01:45:00|420.93|418.13|420.57|417.77|421.11|418.31|420.4|417.6|0
1637200200000|2021-11-18 01:50:00|420.75|417.95|421.1|418.3|421.28|418.48|420.57|417.77|0
1637200500000|2021-11-18 01:55:00|420.93|418.13|420.75|417.95|420.93|418.13|420.57|417.77|0
1637200800000|2021-11-18 02:00:00|420.92|418.12|420.22|417.42|420.92|418.12|420.04|417.24|0
1637201100000|2021-11-18 02:05:00|420.04|417.24|420.57|417.77|420.57|417.77|419.86|417.06|0
1637201400000|2021-11-18 02:10:00|420.74|417.94|421.27|418.47|421.63|418.83|420.21|417.41|0
1637201700000|2021-11-18 02:15:00|421.45|418.65|421.98|419.18|422.33|419.53|421.45|418.65|0
1637202000000|2021-11-18 02:20:00|422.16|419.36|421.98|419.18|422.25|419.45|421.8|419|0
1637202300000|2021-11-18 02:25:00|421.8|419|420.91|418.11|421.89|419.09|420.91|418.11|0
1637202600000|2021-11-18 02:30:00|420.83|418.03|420.21|417.41|420.83|418.03|419.85|417.05|0
1637202900000|2021-11-18 02:35:00|420.03|417.23|419.15|416.35|420.21|417.41|419.15|416.35|0
1637203200000|2021-11-18 02:40:00|419.32|416.52|419.67|416.87|419.85|417.05|419.15|416.35|0
1637203500000|2021-11-18 02:45:00|419.85|417.05|419.85|417.05|420.03|417.23|419.67|416.87|0
1637203800000|2021-11-18 02:50:00|419.67|416.87|420.2|417.4|420.2|417.4|419.67|416.87|0
1637204100000|2021-11-18 02:55:00|420.12|417.32|420.38|417.58|420.55|417.75|420.02|417.22|0
1637204400000|2021-11-18 03:00:00|420.55|417.75|420.73|417.93|421.08|418.28|420.38|417.58|0
1637204700000|2021-11-18 03:05:00|420.55|417.75|420.55|417.75|420.55|417.75|420.02|417.22|0
1637205000000|2021-11-18 03:10:00|420.73|417.93|420.55|417.75|420.73|417.93|420.37|417.57|0
1637205300000|2021-11-18 03:15:00|420.37|417.57|421.08|418.28|421.08|418.28|420.37|417.57|0
1637205600000|2021-11-18 03:20:00|421.25|418.45|421.08|418.28|421.25|418.45|420.72|417.92|0
1637205900000|2021-11-18 03:25:00|420.9|418.1|420.72|417.92|421.07|418.27|420.54|417.74|0
1637206200000|2021-11-18 03:30:00|420.9|418.1|420.72|417.92|420.9|418.1|420.54|417.74|0
1637206500000|2021-11-18 03:35:00|420.9|418.1|420.54|417.74|420.9|418.1|420.01|417.21|0
1637206800000|2021-11-18 03:40:00|420.72|417.92|420.19|417.39|420.72|417.92|420.01|417.21|0
1637207100000|2021-11-18 03:45:00|420.01|417.21|419.83|417.03|420.19|417.39|419.83|417.03|0
1637207400000|2021-11-18 03:50:00|419.65|416.85|419.83|417.03|419.92|417.12|419.48|416.68|0
1637207700000|2021-11-18 03:55:00|419.74|416.94|420.18|417.38|420.18|417.38|419.65|416.85|0
1637208000000|2021-11-18 04:00:00|420.1|417.3|419.83|417.03|420.18|417.38|419.83|417.03|0
1637208300000|2021-11-18 04:05:00|419.65|416.85|420|417.2|420|417.2|419.65|416.85|0
1637208600000|2021-11-18 04:10:00|419.83|417.03|420.09|417.29|420.18|417.38|419.65|416.85|0
1637208900000|2021-11-18 04:15:00|420.18|417.38|419.47|416.67|420.18|417.38|419.47|416.67|0
1637209200000|2021-11-18 04:20:00|419.65|416.85|419.47|416.67|419.65|416.85|419.47|416.67|0
1637209500000|2021-11-18 04:25:00|419.56|416.76|419.47|416.67|419.64|416.84|419.38|416.58|0
1637209800000|2021-11-18 04:30:00|419.56|416.76|419.46|416.66|419.64|416.84|419.29|416.49|0
1637210100000|2021-11-18 04:35:00|419.38|416.58|419.46|416.66|419.64|416.84|419.29|416.49|0
1637210400000|2021-11-18 04:40:00|419.64|416.84|419.64|416.84|419.64|416.84|419.46|416.66|0
1637210700000|2021-11-18 04:45:00|419.46|416.66|419.46|416.66|419.46|416.66|419.46|416.66|0
1637211000000|2021-11-18 04:50:00|419.28|416.48|419.11|416.31|419.28|416.48|419.11|416.31|0
1637211300000|2021-11-18 04:55:00|419.28|416.48|418.75|415.95|419.28|416.48|418.58|415.78|0
1637211600000|2021-11-18 05:00:00|418.58|415.78|417.52|414.72|418.58|415.78|417.52|414.72|0
1637211900000|2021-11-18 05:05:00|417.34|414.54|417.69|414.89|418.22|415.42|416.99|414.19|0
1637212200000|2021-11-18 05:10:00|417.87|415.07|417.69|414.89|418.14|415.34|417.51|414.71|0
1637212500000|2021-11-18 05:15:00|417.51|414.71|418.22|415.42|418.22|415.42|417.51|414.71|0
1637212800000|2021-11-18 05:20:00|418.13|415.33|418.04|415.24|418.13|415.33|417.69|414.89|0
1637213100000|2021-11-18 05:25:00|417.86|415.06|417.86|415.06|418.04|415.24|417.69|414.89|0
1637213400000|2021-11-18 05:30:00|417.69|414.89|417.16|414.36|417.86|415.06|417.16|414.36|0
1637213700000|2021-11-18 05:35:00|417.07|414.27|417.33|414.53|417.33|414.53|416.98|414.18|0
1637214000000|2021-11-18 05:40:00|417.51|414.71|417.42|414.62|417.51|414.71|417.07|414.27|0
1637214300000|2021-11-18 05:45:00|417.5|414.7|417.86|415.06|417.95|415.15|417.33|414.53|0
1637214600000|2021-11-18 05:50:00|418.03|415.23|418.38|415.58|418.56|415.76|417.86|415.06|0
1637214900000|2021-11-18 05:55:00|418.47|415.67|418.38|415.58|418.56|415.76|418.21|415.41|0
1637215200000|2021-11-18 06:00:00|418.47|415.67|418.03|415.23|418.56|415.76|417.85|415.05|0
1637215500000|2021-11-18 06:05:00|417.85|415.05|418.03|415.23|418.2|415.4|417.85|415.05|0
1637215800000|2021-11-18 06:10:00|418.2|415.4|418.2|415.4|418.38|415.58|418.03|415.23|0
1637216100000|2021-11-18 06:15:00|418.02|415.22|418.02|415.22|418.2|415.4|418.02|415.22|0
1637216400000|2021-11-18 06:20:00|418.2|415.4|418.02|415.22|418.2|415.4|417.85|415.05|0
1637216700000|2021-11-18 06:25:00|418.2|415.4|417.67|414.87|418.2|415.4|417.67|414.87|0
1637217000000|2021-11-18 06:30:00|417.84|415.04|417.84|415.04|418.02|415.22|417.67|414.87|0
1637217300000|2021-11-18 06:35:00|417.67|414.87|417.49|414.69|417.67|414.87|417.49|414.69|0
1637217600000|2021-11-18 06:40:00|417.31|414.51|417.14|414.34|417.31|414.51|417.14|414.34|0
1637217900000|2021-11-18 06:45:00|417.13|414.33|417.66|414.86|417.84|415.04|417.13|414.33|0
1637218200000|2021-11-18 06:50:00|417.75|414.95|418.19|415.39|418.19|415.39|417.66|414.86|0
1637218500000|2021-11-18 06:55:00|418.01|415.21|417.31|414.51|418.19|415.39|417.31|414.51|0
1637218800000|2021-11-18 07:00:00|417.48|414.68|417.66|414.86|417.83|415.03|417.13|414.33|0
1637219100000|2021-11-18 07:05:00|417.48|414.68|416.95|414.15|417.66|414.86|416.95|414.15|0
1637219400000|2021-11-18 07:10:00|416.78|413.98|416.25|413.45|416.95|414.15|416.07|413.27|0
1637219700000|2021-11-18 07:15:00|416.07|413.27|416.42|413.62|416.6|413.8|416.07|413.27|0
1637220000000|2021-11-18 07:20:00|416.6|413.8|416.24|413.44|416.77|413.97|416.24|413.44|0
1637220300000|2021-11-18 07:25:00|416.33|413.53|416.42|413.62|416.42|413.62|416.24|413.44|0
1637220600000|2021-11-18 07:30:00|416.59|413.79|416.59|413.79|416.59|413.79|416.24|413.44|0
1637220900000|2021-11-18 07:35:00|416.51|413.71|416.94|414.14|416.94|414.14|416.42|413.62|0
1637221200000|2021-11-18 07:40:00|416.77|413.97|416.24|413.44|416.94|414.14|416.24|413.44|0
1637221500000|2021-11-18 07:45:00|416.41|413.61|416.59|413.79|416.59|413.79|416.24|413.44|0
1637221800000|2021-11-18 07:50:00|416.41|413.61|416.23|413.43|416.41|413.61|415.98|413.18|0
1637222100000|2021-11-18 07:55:00|416.06|413.26|415.88|413.08|416.06|413.26|415.53|412.73|0
1637222400000|2021-11-18 08:00:00|415.97|413.17|416.41|413.61|416.58|413.78|415.88|413.08|0
1637222700000|2021-11-18 08:05:00|416.21|413.81|412.93|410.53|416.21|413.81|412.93|410.53|0
1637223000000|2021-11-18 08:10:00|412.84|410.44|413.1|410.7|413.46|411.06|412.75|410.35|0
1637223300000|2021-11-18 08:15:00|412.93|410.53|412.75|410.35|412.93|410.53|412.05|409.65|0
1637223600000|2021-11-18 08:20:00|412.57|410.17|411.87|409.47|412.57|410.17|411.87|409.47|0
1637223900000|2021-11-18 08:25:00|412.04|409.64|411.52|409.12|412.4|410|411.52|409.12|0
1637224200000|2021-11-18 08:30:00|411.69|409.29|412.92|410.52|413.27|410.87|411.69|409.29|0
1637224500000|2021-11-18 08:35:00|412.84|410.44|411.86|409.46|412.92|410.52|411.86|409.46|0
1637224800000|2021-11-18 08:40:00|412.04|409.64|412.04|409.64|412.74|410.34|411.86|409.46|0
1637225100000|2021-11-18 08:45:00|411.95|409.55|411.68|409.28|412.04|409.64|411.33|408.93|0
1637225400000|2021-11-18 08:50:00|411.86|409.46|411.86|409.46|412.04|409.64|411.68|409.28|0
1637225700000|2021-11-18 08:55:00|411.68|409.28|410.98|408.58|411.86|409.46|410.98|408.58|0
1637226000000|2021-11-18 09:00:00|411.15|408.75|409.05|406.65|411.33|408.93|408|405.6|0
1637226300000|2021-11-18 09:05:00|408.7|406.3|408.87|406.47|409.57|407.17|408.52|406.12|0
1637226600000|2021-11-18 09:10:00|409.05|406.65|409.05|406.65|409.57|407.17|408.87|406.47|0
1637226900000|2021-11-18 09:15:00|408.87|406.47|408.87|406.47|409.22|406.82|408.87|406.47|0
1637227200000|2021-11-18 09:20:00|408.69|406.29|407.99|405.59|408.69|406.29|407.99|405.59|0
1637227500000|2021-11-18 09:25:00|407.91|405.51|407.99|405.59|408.17|405.77|407.64|405.24|0
1637227800000|2021-11-18 09:30:00|407.91|405.51|409.28|406.88|409.63|407.23|407.82|405.42|0
1637228100000|2021-11-18 09:35:00|409.46|407.06|409.45|407.05|410.33|407.93|409.28|406.88|0
1637228400000|2021-11-18 09:40:00|409.63|407.23|409.98|407.58|410.15|407.75|409.45|407.05|0
1637228700000|2021-11-18 09:45:00|409.8|407.4|410.15|407.75|410.33|407.93|409.63|407.23|0
1637229000000|2021-11-18 09:50:00|410.33|407.93|410.85|408.45|411.2|408.8|410.33|407.93|0
1637229300000|2021-11-18 09:55:00|411.03|408.63|411.55|409.15|411.73|409.33|410.68|408.28|0
1637229600000|2021-11-18 10:00:00|411.9|409.5|412.43|410.03|412.43|410.03|411.55|409.15|0
1637229900000|2021-11-18 10:05:00|412.6|410.2|411.9|409.5|412.95|410.55|411.72|409.32|0
1637230200000|2021-11-18 10:10:00|411.72|409.32|411.37|408.97|411.72|409.32|411.2|408.8|0
1637230500000|2021-11-18 10:15:00|411.55|409.15|411.19|408.79|411.55|409.15|411.11|408.71|0
1637230800000|2021-11-18 10:20:00|411.37|408.97|411.72|409.32|411.72|409.32|411.37|408.97|0
1637231100000|2021-11-18 10:25:00|411.54|409.14|411.37|408.97|411.72|409.32|411.02|408.62|0
1637231400000|2021-11-18 10:30:00|411.54|409.14|411.37|408.97|411.72|409.32|411.37|408.97|0
1637231700000|2021-11-18 10:35:00|411.19|408.79|411.36|408.96|411.72|409.32|411.01|408.61|0
1637232000000|2021-11-18 10:40:00|411.19|408.79|411.19|408.79|411.54|409.14|411.19|408.79|0
1637232300000|2021-11-18 10:45:00|411.36|408.96|411.54|409.14|411.71|409.31|411.19|408.79|0
1637232600000|2021-11-18 10:50:00|411.63|409.23|411.01|408.61|411.89|409.49|411.01|408.61|0
1637232900000|2021-11-18 10:55:00|410.92|408.52|410.13|407.73|411.01|408.61|410.13|407.73|0
1637233200000|2021-11-18 11:00:00|410.31|407.91|410.83|408.43|410.83|408.43|410.13|407.73|0
1637233500000|2021-11-18 11:05:00|411.01|408.61|411.36|408.96|411.53|409.13|411.01|408.61|0
1637233800000|2021-11-18 11:10:00|411.18|408.78|410.74|408.34|411.62|409.22|410.65|408.25|0
1637234100000|2021-11-18 11:15:00|410.65|408.25|410.48|408.08|410.65|408.25|410.3|407.9|0
1637234400000|2021-11-18 11:20:00|410.3|407.9|409.6|407.2|410.3|407.9|409.25|406.85|0
1637234700000|2021-11-18 11:25:00|409.51|407.11|409.42|407.02|409.51|407.11|408.72|406.32|0
1637235000000|2021-11-18 11:30:00|409.25|406.85|409.77|407.37|409.77|407.37|409.07|406.67|0
1637235300000|2021-11-18 11:35:00|409.59|407.19|409.77|407.37|409.94|407.54|409.59|407.19|0
1637235600000|2021-11-18 11:40:00|409.59|407.19|410.12|407.72|410.21|407.81|409.42|407.02|0
1637235900000|2021-11-18 11:45:00|409.94|407.54|409.42|407.02|409.94|407.54|409.42|407.02|0
1637236200000|2021-11-18 11:50:00|409.33|406.93|409.94|407.54|410.11|407.71|409.06|406.66|0
1637236500000|2021-11-18 11:55:00|410.11|407.71|410.11|407.71|410.29|407.89|409.94|407.54|0
1637236800000|2021-11-18 12:00:00|409.94|407.54|410.46|408.06|410.81|408.41|409.76|407.36|0
1637237100000|2021-11-18 12:05:00|410.64|408.24|411.16|408.76|411.34|408.94|410.38|407.98|0
1637237400000|2021-11-18 12:10:00|411.34|408.94|411.78|409.38|411.86|409.46|410.99|408.59|0
1637237700000|2021-11-18 12:15:00|411.86|409.46|412.39|409.99|412.39|409.99|411.69|409.29|0
1637238000000|2021-11-18 12:20:00|412.21|409.81|411.51|409.11|412.21|409.81|411.51|409.11|0
1637238300000|2021-11-18 12:25:00|411.42|409.02|411.51|409.11|411.68|409.28|411.33|408.93|0
1637238600000|2021-11-18 12:30:00|411.33|408.93|411.68|409.28|411.77|409.37|411.25|408.85|0
1637238900000|2021-11-18 12:35:00|411.77|409.37|412.21|409.81|412.38|409.98|411.68|409.28|0
1637239200000|2021-11-18 12:40:00|412.38|409.98|412.73|410.33|412.91|410.51|412.3|409.9|0
1637239500000|2021-11-18 12:45:00|412.91|410.51|412.91|410.51|413.08|410.68|412.55|410.15|0
1637239800000|2021-11-18 12:50:00|413.08|410.68|412.38|409.98|413.08|410.68|412.38|409.98|0
1637240100000|2021-11-18 12:55:00|412.55|410.15|412.73|410.33|413.08|410.68|412.55|410.15|0
1637240400000|2021-11-18 13:00:00|412.55|410.15|413.08|410.68|413.26|410.86|412.02|409.62|0
1637240700000|2021-11-18 13:05:00|412.9|410.5|412.2|409.8|412.9|410.5|412.02|409.62|0
1637241000000|2021-11-18 13:10:00|412.37|409.97|412.2|409.8|412.55|410.15|412.2|409.8|0
1637241300000|2021-11-18 13:15:00|412.37|409.97|413.07|410.67|413.07|410.67|412.2|409.8|0
1637241600000|2021-11-18 13:20:00|413.16|410.76|413.25|410.85|413.42|411.02|412.72|410.32|0
1637241900000|2021-11-18 13:25:00|413.34|410.94|412.89|410.49|413.42|411.02|412.89|410.49|0
1637242200000|2021-11-18 13:30:00|412.99|410.59|412.54|410.14|412.99|410.59|412.01|409.61|0
1637242500000|2021-11-18 13:35:00|412.37|409.97|411.31|408.91|412.37|409.97|410.96|408.56|0
1637242800000|2021-11-18 13:40:00|411.13|408.73|412.71|410.31|413.07|410.67|411.13|408.73|0
1637243100000|2021-11-18 13:45:00|412.89|410.49|412.19|409.79|413.24|410.84|411.83|409.43|0
1637243400000|2021-11-18 13:50:00|412.36|409.96|412.54|410.14|412.89|410.49|412.01|409.61|0
1637243700000|2021-11-18 13:55:00|412.71|410.31|412.89|410.49|413.06|410.66|412.53|410.13|0
1637244000000|2021-11-18 14:00:00|412.71|410.31|412.01|409.61|412.71|410.31|412.01|409.61|0
1637244300000|2021-11-18 14:05:00|412.18|409.78|411.65|409.25|412.18|409.78|411.48|409.08|0
1637244600000|2021-11-18 14:10:00|411.83|409.43|410.95|408.55|411.83|409.43|410.77|408.37|0
1637244900000|2021-11-18 14:15:00|411.12|408.72|411.3|408.9|411.57|409.17|410.95|408.55|0
1637245200000|2021-11-18 14:20:00|411.47|409.07|412.53|410.13|412.53|410.13|411.47|409.07|0
1637245500000|2021-11-18 14:25:00|412.7|410.3|412.7|410.3|413.32|410.92|412.35|409.95|0
1637245800000|2021-11-18 14:30:00|412.35|409.95|416.05|413.65|417.11|414.71|412.35|409.95|0
1637246100000|2021-11-18 14:35:00|416.4|414|414.63|412.23|417.82|415.42|414.63|412.23|0
1637246400000|2021-11-18 14:40:00|414.99|412.59|416.75|414.35|416.75|414.35|414.46|412.06|0
1637246700000|2021-11-18 14:45:00|416.93|414.53|414.81|412.41|416.93|414.53|413.4|411|0
1637247000000|2021-11-18 14:50:00|414.72|412.32|418.52|416.12|419.05|416.65|414.63|412.23|0
1637247300000|2021-11-18 14:55:00|418.16|415.76|417.81|415.41|419.4|417|417.1|414.7|0
1637247600000|2021-11-18 15:00:00|418.34|415.94|417.63|415.23|419.4|417|417.1|414.7|0
1637247900000|2021-11-18 15:05:00|417.81|415.41|421.71|419.31|421.71|419.31|416.57|414.17|0
1637248200000|2021-11-18 15:10:00|421.89|419.49|431.04|428.64|431.75|429.35|421.89|419.49|0
1637248500000|2021-11-18 15:15:00|431.22|428.82|433.11|430.71|433.29|430.89|428.4|426|0
1637248800000|2021-11-18 15:20:00|433.65|431.25|431.68|429.28|435.62|433.22|430.96|428.56|0
1637249100000|2021-11-18 15:25:00|432.03|429.63|432.75|430.35|433.82|431.42|430.96|428.56|0
1637249400000|2021-11-18 15:30:00|432.21|429.81|429|426.6|432.21|429.81|428.29|425.89|0
1637249700000|2021-11-18 15:35:00|429.35|426.95|427.75|425.35|429.35|426.95|426.86|424.46|0
1637250000000|2021-11-18 15:40:00|427.22|424.82|430.24|427.84|430.78|428.38|426.51|424.11|0
1637250300000|2021-11-18 15:45:00|430.06|427.66|428.64|426.24|430.6|428.2|428.28|425.88|0
1637250600000|2021-11-18 15:50:00|428.81|426.41|428.46|426.06|429.35|426.95|426.68|424.28|0
1637250900000|2021-11-18 15:55:00|428.28|425.88|427.74|425.34|429.35|426.95|427.03|424.63|0
1637251200000|2021-11-18 16:00:00|427.57|425.17|428.73|426.33|428.86|426.46|426.43|424.03|0
1637251500000|2021-11-18 16:05:00|428.37|425.97|426.22|423.82|428.37|425.97|425.51|423.11|0
1637251800000|2021-11-18 16:10:00|426.4|424|423.19|420.79|426.76|424.36|422.48|420.08|0
1637252100000|2021-11-18 16:15:00|422.84|420.44|422.3|419.9|422.84|420.44|421.42|419.02|0
1637252400000|2021-11-18 16:20:00|421.95|419.55|422.3|419.9|423.01|420.61|421.42|419.02|0
1637252700000|2021-11-18 16:25:00|422.12|419.72|422.48|420.08|422.48|420.08|421.41|419.01|0
1637253000000|2021-11-18 16:30:00|422.3|419.9|416.11|413.71|422.66|420.26|415.93|413.53|0
1637253300000|2021-11-18 16:35:00|416.29|413.89|415.82|413.42|417.93|415.53|413.01|410.61|0
1637253600000|2021-11-18 16:40:00|415.3|412.9|414.59|412.19|416.18|413.78|414.24|411.84|0
1637253900000|2021-11-18 16:45:00|414.41|412.01|414.85|412.45|414.85|412.45|413.18|410.78|0
1637254200000|2021-11-18 16:50:00|414.68|412.28|415.38|412.98|415.73|413.33|413.97|411.57|0
1637254500000|2021-11-18 16:55:00|415.2|412.8|415.55|413.15|415.73|413.33|414.5|412.1|0
1637254800000|2021-11-18 17:00:00|415.38|412.98|411.87|409.47|415.38|412.98|411.34|408.94|0
1637255100000|2021-11-18 17:05:00|411.69|409.29|412.39|409.99|412.74|410.34|411.51|409.11|0
1637255400000|2021-11-18 17:10:00|412.21|409.81|410.99|408.59|412.21|409.81|410.99|408.59|0
1637255700000|2021-11-18 17:15:00|411.16|408.76|411.69|409.29|411.86|409.46|410.64|408.24|0
1637256000000|2021-11-18 17:20:00|411.51|409.11|409.76|407.36|412.04|409.64|409.76|407.36|0
1637256300000|2021-11-18 17:25:00|409.94|407.54|409.41|407.01|410.11|407.71|408.71|406.31|0
1637256600000|2021-11-18 17:30:00|409.24|406.84|410.11|407.71|410.28|407.88|408.89|406.49|0
1637256900000|2021-11-18 17:35:00|409.93|407.53|410.98|408.58|411.68|409.28|409.58|407.18|0
1637257200000|2021-11-18 17:40:00|411.07|408.67|411.5|409.1|412.03|409.63|410.8|408.4|0
1637257500000|2021-11-18 17:45:00|411.33|408.93|414.83|412.43|415.01|412.61|411.24|408.84|0
1637257800000|2021-11-18 17:50:00|415.01|412.61|415.01|412.61|416.94|414.54|414.66|412.26|0
1637258100000|2021-11-18 17:55:00|415.18|412.78|415.36|412.96|417.12|414.72|415.18|412.78|0
1637258400000|2021-11-18 18:00:00|415.53|413.13|414.3|411.9|416.24|413.84|414.3|411.9|0
1637258700000|2021-11-18 18:05:00|414.48|412.08|413.77|411.37|414.48|412.08|413.25|410.85|0
1637259000000|2021-11-18 18:10:00|413.95|411.55|412.19|409.79|413.95|411.55|411.59|409.19|0
1637259300000|2021-11-18 18:15:00|412.29|409.89|415.18|412.78|415.18|412.78|412.29|409.89|0
1637259600000|2021-11-18 18:20:00|415|412.6|414.47|412.07|415.7|413.3|414.12|411.72|0
1637259900000|2021-11-18 18:25:00|414.3|411.9|414.12|411.72|415|412.6|413.59|411.19|0
1637260200000|2021-11-18 18:30:00|414.29|411.89|413.94|411.54|415|412.6|413.42|411.02|0
1637260500000|2021-11-18 18:35:00|414.03|411.63|413.8|411.4|414.41|412.01|413.24|410.84|0
1637260800000|2021-11-18 18:40:00|413.97|411.57|413.18|410.78|414.15|411.75|412.74|410.34|0
1637261100000|2021-11-18 18:45:00|413.09|410.69|412.04|409.64|413.09|410.69|411.86|409.46|0
1637261400000|2021-11-18 18:50:00|412.21|409.81|413.26|410.86|413.71|411.31|412.21|409.81|0
1637261700000|2021-11-18 18:55:00|413.44|411.04|412.56|410.16|413.79|411.39|412.56|410.16|0
1637262000000|2021-11-18 19:00:00|412.74|410.34|413.26|410.86|415.37|412.97|412.38|409.98|0
1637262300000|2021-11-18 19:05:00|413.09|410.69|412.73|410.33|413.26|410.86|411.86|409.46|0
1637262600000|2021-11-18 19:10:00|412.91|410.51|412.91|410.51|413.79|411.39|412.38|409.98|0
1637262900000|2021-11-18 19:15:00|413.08|410.68|413.96|411.56|414.14|411.74|412.73|410.33|0
1637263200000|2021-11-18 19:20:00|414.13|411.73|415.36|412.96|415.36|412.96|413.78|411.38|0
1637263500000|2021-11-18 19:25:00|415.19|412.79|415.36|412.96|416.42|414.02|414.84|412.44|0
1637263800000|2021-11-18 19:30:00|415.19|412.79|414.66|412.26|417.48|415.08|414.66|412.26|0
1637264100000|2021-11-18 19:35:00|414.83|412.43|414.3|411.9|415.36|412.96|413.78|411.38|0
1637264400000|2021-11-18 19:40:00|414.48|412.08|414.13|411.73|414.66|412.26|413.6|411.2|0
1637264700000|2021-11-18 19:45:00|413.95|411.55|412.72|410.32|413.95|411.55|412.19|409.79|0
1637265000000|2021-11-18 19:50:00|412.9|410.5|411.84|409.44|413.07|410.67|411.32|408.92|0
1637265300000|2021-11-18 19:55:00|411.67|409.27|411.67|409.27|412.72|410.32|411.32|408.92|0
1637265600000|2021-11-18 20:00:00|411.49|409.09|411.49|409.09|412.54|410.14|410.44|408.04|0
1637265900000|2021-11-18 20:05:00|411.31|408.91|410.09|407.69|411.84|409.44|409.91|407.51|0
1637266200000|2021-11-18 20:10:00|410.26|407.86|410.96|408.56|411.49|409.09|409.56|407.16|0
1637266500000|2021-11-18 20:15:00|410.79|408.39|411.84|409.44|412.01|409.61|410.79|408.39|0
1637266800000|2021-11-18 20:20:00|411.66|409.26|411.31|408.91|412.01|409.61|410.43|408.03|0
1637267100000|2021-11-18 20:25:00|410.96|408.56|409.91|407.51|410.96|408.56|409.73|407.33|0
1637267400000|2021-11-18 20:30:00|410.26|407.86|410.61|408.21|411.48|409.08|409.73|407.33|0
1637267700000|2021-11-18 20:35:00|410.43|408.03|411.11|408.71|411.19|408.79|409.56|407.16|0
1637268000000|2021-11-18 20:40:00|411.02|408.62|410.84|408.44|411.54|409.14|409.44|407.04|0
1637268300000|2021-11-18 20:45:00|410.93|408.53|410.14|407.74|410.93|408.53|408.22|405.82|0
1637268600000|2021-11-18 20:50:00|410.66|408.26|410.81|408.41|411.15|408.75|408.92|406.52|0
1637268900000|2021-11-18 20:55:00|411.15|408.75|410.98|408.58|412.9|410.5|409.94|407.54|0
1637269200000|2021-11-18 21:00:00|411.15|408.75|410.8|408.4|411.15|408.75|409.07|406.67|0
1637269500000|2021-11-18 21:05:00|410.98|408.58|411.25|408.85|411.25|408.85|409.93|407.53|0
1637269800000|2021-11-18 21:10:00|411.42|409.02|413.51|411.11|413.86|411.46|411.25|408.85|0
1637270100000|2021-11-18 21:15:00|413.54|410.74|411.97|409.17|413.54|410.74|411.97|409.17|0
1637270400000|2021-11-18 21:20:00|412.14|409.34|411.79|408.99|412.14|409.34|411.79|408.99|0
1637270700000|2021-11-18 21:25:00|411.62|408.82|411.27|408.47|411.62|408.82|411.27|408.47|0
1637271000000|2021-11-18 21:30:00|411.1|408.3|410.92|408.12|411.27|408.47|410.92|408.12|0
1637271300000|2021-11-18 21:35:00|411.09|408.29|410.4|407.6|411.09|408.29|410.4|407.6|0
1637271600000|2021-11-18 21:40:00|410.57|407.77|410.57|407.77|410.57|407.77|410.4|407.6|0
1637271900000|2021-11-18 21:45:00|410.4|407.6|409.87|407.07|410.57|407.77|409.87|407.07|0
1637272200000|2021-11-18 21:50:00|410.05|407.25|409.01|406.21|410.05|407.25|408.66|405.86|0
1637272500000|2021-11-18 21:55:00|408.83|406.03|409.44|406.64|409.79|406.99|408.66|405.86|0
1637272800000|2021-11-18 22:00:00|409.57|406.77|409.37|406.57|409.57|406.77|409.37|406.57|0
1637273100000|2021-11-18 22:05:00|409.63|406.83|409.72|406.92|409.72|406.92|409.57|406.77|0
1637273400000|2021-11-18 22:10:00|409.78|406.98|409.64|406.84|409.78|406.98|409.55|406.75|0
1637273700000|2021-11-18 22:15:00|409.72|406.92|409.7|406.9|409.72|406.92|409.7|406.9|0
1637274000000|2021-11-18 22:20:00|409.67|406.87|409.7|406.9|409.72|406.92|409.67|406.87|0
1637274600000|2021-11-18 22:30:00|409.72|406.92|409.74|406.94|409.74|406.94|409.72|406.92|0
1637274900000|2021-11-18 22:35:00|409.62|406.82|409.69|406.89|409.69|406.89|409.62|406.82|0
1637275500000|2021-11-18 22:45:00|409.77|406.97|409.45|406.65|409.77|406.97|409.45|406.65|0
1637275800000|2021-11-18 22:50:00|409.48|406.68|409.45|406.65|409.48|406.68|409.45|406.65|0
1637276100000|2021-11-18 22:55:00|409.5|406.7|409.55|406.75|409.63|406.83|409.42|406.62|0
1637276400000|2021-11-18 23:00:00|409.6|406.8|411.07|408.27|411.07|408.27|409.6|406.8|0
1637276700000|2021-11-18 23:05:00|410.72|407.92|409.68|406.88|410.89|408.09|409.68|406.88|0
1637277000000|2021-11-18 23:10:00|409.5|406.7|409.15|406.35|409.59|406.79|408.98|406.18|0
1637277300000|2021-11-18 23:15:00|408.98|406.18|408.46|405.66|409.15|406.35|408.11|405.31|0
1637277600000|2021-11-18 23:20:00|408.29|405.49|408.98|406.18|409.33|406.53|408.29|405.49|0
1637277900000|2021-11-18 23:25:00|409.15|406.35|408.98|406.18|409.59|406.79|408.89|406.09|0
1637278200000|2021-11-18 23:30:00|408.89|406.09|409.5|406.7|409.5|406.7|408.8|406|0
1637278500000|2021-11-18 23:35:00|409.67|406.87|409.84|407.04|409.84|407.04|409.49|406.69|0
1637278800000|2021-11-18 23:40:00|409.67|406.87|409.67|406.87|410.19|407.39|409.49|406.69|0
1637279100000|2021-11-18 23:45:00|409.84|407.04|408.62|405.82|409.84|407.04|408.45|405.65|0
1637279400000|2021-11-18 23:50:00|408.45|405.65|408.97|406.17|408.97|406.17|408.28|405.48|0
1637279700000|2021-11-18 23:55:00|409.32|406.52|409.66|406.86|409.66|406.86|408.97|406.17|0
1637280000000|2021-11-19 00:00:00|409.83|407.03|409.14|406.34|410.18|407.38|409.14|406.34|0
1637280300000|2021-11-19 00:05:00|408.97|406.17|407.93|405.13|408.97|406.17|407.93|405.13|0
1637280600000|2021-11-19 00:10:00|407.92|405.12|409.31|406.51|409.31|406.51|407.92|405.12|0
1637280900000|2021-11-19 00:15:00|409.48|406.68|409.48|406.68|409.83|407.03|409.31|406.51|0
1637281200000|2021-11-19 00:20:00|409.57|406.77|409.83|407.03|410|407.2|409.48|406.68|0
1637281500000|2021-11-19 00:25:00|410|407.2|409.31|406.51|410.35|407.55|409.31|406.51|0
1637281800000|2021-11-19 00:30:00|409.3|406.5|408.96|406.16|409.3|406.5|408.61|405.81|0
1637282100000|2021-11-19 00:35:00|409.13|406.33|408.96|406.16|409.48|406.68|408.96|406.16|0
1637282400000|2021-11-19 00:40:00|408.95|406.15|409.47|406.67|409.47|406.67|408.95|406.15|0
1637282700000|2021-11-19 00:45:00|409.3|406.5|409.13|406.33|409.3|406.5|408.95|406.15|0
1637283000000|2021-11-19 00:50:00|409.04|406.24|408.43|405.63|409.04|406.24|408.43|405.63|0
1637283300000|2021-11-19 00:55:00|408.6|405.8|408.78|405.98|408.95|406.15|408.43|405.63|0
1637283600000|2021-11-19 01:00:00|408.87|406.07|409.12|406.32|409.64|406.84|408.87|406.07|0
1637283900000|2021-11-19 01:05:00|409.29|406.49|409.81|407.01|409.81|407.01|409.12|406.32|0
1637284200000|2021-11-19 01:10:00|409.99|407.19|409.64|406.84|410.33|407.53|409.46|406.66|0
1637284500000|2021-11-19 01:15:00|409.81|407.01|409.12|406.32|409.99|407.19|408.94|406.14|0
1637284800000|2021-11-19 01:20:00|409.29|406.49|408.77|405.97|409.38|406.58|408.59|405.79|0
1637285100000|2021-11-19 01:25:00|408.68|405.88|409.11|406.31|409.11|406.31|408.59|405.79|0
1637285400000|2021-11-19 01:30:00|409.29|406.49|409.11|406.31|409.63|406.83|408.94|406.14|0
1637285700000|2021-11-19 01:35:00|408.94|406.14|408.76|405.96|409.11|406.31|408.42|405.62|0
1637286000000|2021-11-19 01:40:00|408.85|406.05|408.68|405.88|408.85|406.05|408.42|405.62|0
1637286300000|2021-11-19 01:45:00|408.59|405.79|403.75|400.95|408.76|405.96|403.41|400.61|0
1637286600000|2021-11-19 01:50:00|403.58|400.78|403.75|400.95|404.61|401.81|403.23|400.43|0
1637286900000|2021-11-19 01:55:00|403.58|400.78|405.13|402.33|405.13|402.33|403.23|400.43|0
1637287200000|2021-11-19 02:00:00|404.78|401.98|404.95|402.15|405.47|402.67|404.61|401.81|0
1637287500000|2021-11-19 02:05:00|405.12|402.32|404.78|401.98|405.3|402.5|404.78|401.98|0
1637287800000|2021-11-19 02:10:00|404.95|402.15|403.57|400.77|405.12|402.32|403.57|400.77|0
1637288100000|2021-11-19 02:15:00|403.74|400.94|404.6|401.8|404.95|402.15|403.57|400.77|0
1637288400000|2021-11-19 02:20:00|404.43|401.63|404.26|401.46|404.78|401.98|404.08|401.28|0
1637288700000|2021-11-19 02:25:00|404.17|401.37|402.71|399.91|404.26|401.46|402.71|399.91|0
1637289000000|2021-11-19 02:30:00|402.88|400.08|401.67|398.87|403.05|400.25|400.99|398.19|0
1637289300000|2021-11-19 02:35:00|401.5|398.7|400.82|398.02|401.5|398.7|400.64|397.84|0
1637289600000|2021-11-19 02:40:00|400.9|398.1|400.9|398.1|400.99|398.19|400.64|397.84|0
1637289900000|2021-11-19 02:45:00|400.99|398.19|400.13|397.33|400.99|398.19|399.96|397.16|0
1637290200000|2021-11-19 02:50:00|400.3|397.5|400.47|397.67|400.47|397.67|400.13|397.33|0
1637290500000|2021-11-19 02:55:00|400.64|397.84|399.95|397.15|400.64|397.84|399.95|397.15|0
1637290800000|2021-11-19 03:00:00|399.78|396.98|400.64|397.84|400.81|398.01|399.44|396.64|0
1637291100000|2021-11-19 03:05:00|400.55|397.75|400.12|397.32|400.64|397.84|399.95|397.15|0
1637291400000|2021-11-19 03:10:00|399.95|397.15|398.07|395.27|400.29|397.49|398.07|395.27|0
1637291700000|2021-11-19 03:15:00|397.99|395.19|398.24|395.44|398.75|395.95|397.99|395.19|0
1637292000000|2021-11-19 03:20:00|398.07|395.27|398.23|395.43|398.75|395.95|398.06|395.26|0
1637292300000|2021-11-19 03:25:00|398.41|395.61|398.57|395.77|398.75|395.95|398.4|395.6|0
1637292600000|2021-11-19 03:30:00|398.75|395.95|399.43|396.63|399.6|396.8|398.66|395.86|0
1637292900000|2021-11-19 03:35:00|399.26|396.46|400.11|397.31|400.11|397.31|399.26|396.46|0
1637293200000|2021-11-19 03:40:00|400.03|397.23|399.94|397.14|400.45|397.65|399.86|397.06|0
1637293500000|2021-11-19 03:45:00|399.77|396.97|399.59|396.79|399.94|397.14|399.59|396.79|0
1637293800000|2021-11-19 03:50:00|399.77|396.97|399.25|396.45|399.77|396.97|399.25|396.45|0
1637294100000|2021-11-19 03:55:00|399.17|396.37|399.25|396.45|399.51|396.71|398.91|396.11|0
1637294400000|2021-11-19 04:00:00|399.34|396.54|398.99|396.19|399.59|396.79|398.91|396.11|0
1637294700000|2021-11-19 04:05:00|398.91|396.11|398.39|395.59|399.25|396.45|398.39|395.59|0
1637295000000|2021-11-19 04:10:00|398.22|395.42|398.22|395.42|398.56|395.76|398.05|395.25|0
1637295300000|2021-11-19 04:15:00|398.39|395.59|398.56|395.76|398.56|395.76|398.22|395.42|0
1637295600000|2021-11-19 04:20:00|398.48|395.68|398.9|396.1|398.9|396.1|398.39|395.59|0
1637295900000|2021-11-19 04:25:00|398.73|395.93|399.24|396.44|399.41|396.61|398.73|395.93|0
1637296200000|2021-11-19 04:30:00|399.16|396.36|399.24|396.44|399.41|396.61|398.99|396.19|0
1637296500000|2021-11-19 04:35:00|399.41|396.61|399.41|396.61|399.58|396.78|399.24|396.44|0
1637296800000|2021-11-19 04:40:00|399.33|396.53|399.06|396.26|399.41|396.61|398.89|396.09|0
1637297100000|2021-11-19 04:45:00|398.89|396.09|398.72|395.92|399.23|396.43|398.55|395.75|0
1637297400000|2021-11-19 04:50:00|398.55|395.75|399.4|396.6|399.4|396.6|398.55|395.75|0
1637297700000|2021-11-19 04:55:00|399.49|396.69|399.4|396.6|399.49|396.69|399.06|396.26|0
1637298000000|2021-11-19 05:00:00|399.74|396.94|398.89|396.09|399.74|396.94|398.89|396.09|0
1637298300000|2021-11-19 05:05:00|399.06|396.26|398.71|395.91|399.06|396.26|398.71|395.91|0
1637298600000|2021-11-19 05:10:00|399.06|396.26|399.91|397.11|400.25|397.45|399.06|396.26|0
1637298900000|2021-11-19 05:15:00|399.83|397.03|400.08|397.28|400.42|397.62|399.57|396.77|0
1637299200000|2021-11-19 05:20:00|400.25|397.45|399.74|396.94|400.59|397.79|399.74|396.94|0
1637299500000|2021-11-19 05:25:00|399.91|397.11|400.08|397.28|400.08|397.28|399.56|396.76|0
1637299800000|2021-11-19 05:30:00|400.17|397.37|400.08|397.28|400.42|397.62|399.9|397.1|0
1637300100000|2021-11-19 05:35:00|400.16|397.36|399.39|396.59|400.25|397.45|399.39|396.59|0
1637300400000|2021-11-19 05:40:00|399.56|396.76|399.73|396.93|399.9|397.1|399.22|396.42|0
1637300700000|2021-11-19 05:45:00|399.56|396.76|399.9|397.1|399.9|397.1|399.39|396.59|0
1637301000000|2021-11-19 05:50:00|400.07|397.27|400.24|397.44|400.24|397.44|399.21|396.41|0
1637301300000|2021-11-19 05:55:00|400.07|397.27|400.58|397.78|400.58|397.78|400.07|397.27|0
1637301600000|2021-11-19 06:00:00|400.41|397.61|400.07|397.27|400.58|397.78|399.89|397.09|0
1637301900000|2021-11-19 06:05:00|400.24|397.44|400.24|397.44|400.41|397.61|400.07|397.27|0
1637302200000|2021-11-19 06:10:00|400.41|397.61|399.38|396.58|400.41|397.61|399.21|396.41|0
1637302500000|2021-11-19 06:15:00|399.55|396.75|399.89|397.09|400.23|397.43|399.47|396.67|0
1637302800000|2021-11-19 06:20:00|399.72|396.92|399.38|396.58|399.89|397.09|399.38|396.58|0
1637303100000|2021-11-19 06:25:00|399.2|396.4|399.03|396.23|399.37|396.57|399.03|396.23|0
1637303400000|2021-11-19 06:30:00|398.86|396.06|398.35|395.55|398.86|396.06|398.18|395.38|0
1637303700000|2021-11-19 06:35:00|398.52|395.72|398.95|396.15|399.2|396.4|398.35|395.55|0
1637304000000|2021-11-19 06:40:00|398.86|396.06|399.2|396.4|399.2|396.4|398.52|395.72|0
1637304300000|2021-11-19 06:45:00|399.03|396.23|399.2|396.4|399.37|396.57|399.03|396.23|0
1637304600000|2021-11-19 06:50:00|399.02|396.22|399.02|396.22|399.37|396.57|398.85|396.05|0
1637304900000|2021-11-19 06:55:00|398.94|396.14|399.19|396.39|399.28|396.48|398.85|396.05|0
1637305200000|2021-11-19 07:00:00|399.11|396.31|399.53|396.73|399.54|396.74|399.02|396.22|0
1637305500000|2021-11-19 07:05:00|399.62|396.82|399.02|396.22|399.7|396.9|398.34|395.54|0
1637305800000|2021-11-19 07:10:00|398.85|396.05|399.28|396.48|399.53|396.73|398.85|396.05|0
1637306100000|2021-11-19 07:15:00|399.36|396.56|398.84|396.04|399.36|396.56|398.67|395.87|0
1637306400000|2021-11-19 07:20:00|399.02|396.22|399.01|396.21|399.02|396.22|398.5|395.7|0
1637306700000|2021-11-19 07:25:00|399.19|396.39|399.53|396.73|399.7|396.9|399.01|396.21|0
1637307000000|2021-11-19 07:30:00|399.35|396.55|399.01|396.21|399.7|396.9|399.01|396.21|0
1637307300000|2021-11-19 07:35:00|398.84|396.04|398.84|396.04|399.01|396.21|398.67|395.87|0
1637307600000|2021-11-19 07:40:00|398.67|395.87|398.67|395.87|398.93|396.13|398.67|395.87|0
1637307900000|2021-11-19 07:45:00|398.32|395.52|396.88|394.08|398.49|395.69|396.79|393.99|0
1637308200000|2021-11-19 07:50:00|396.79|393.99|398.49|395.69|398.66|395.86|396.79|393.99|0
1637308500000|2021-11-19 07:55:00|398.66|395.86|399.52|396.72|399.69|396.89|398.49|395.69|0
1637308800000|2021-11-19 08:00:00|399.69|396.89|400.48|397.68|401.51|398.71|398.7|395.9|0
1637309100000|2021-11-19 08:05:00|400.62|398.22|400.28|397.88|400.97|398.57|399.59|397.19|0
1637309400000|2021-11-19 08:10:00|400.11|397.71|400.62|398.22|401.14|398.74|400.11|397.71|0
1637309700000|2021-11-19 08:15:00|400.45|398.05|401.22|398.82|401.48|399.08|400.45|398.05|0
1637310000000|2021-11-19 08:20:00|401.48|399.08|400.27|397.87|401.48|399.08|400.27|397.87|0
1637310300000|2021-11-19 08:25:00|400.36|397.96|399.93|397.53|400.62|398.22|399.59|397.19|0
1637310600000|2021-11-19 08:30:00|399.76|397.36|400.44|398.04|400.79|398.39|399.59|397.19|0
1637310900000|2021-11-19 08:35:00|400.61|398.21|400.44|398.04|400.78|398.38|400.27|397.87|0
1637311200000|2021-11-19 08:40:00|400.27|397.87|400.61|398.21|401.13|398.73|400.27|397.87|0
1637311500000|2021-11-19 08:45:00|400.95|398.55|400.78|398.38|400.95|398.55|400.1|397.7|0
1637311800000|2021-11-19 08:50:00|400.95|398.55|400.09|397.69|400.95|398.55|399.92|397.52|0
1637312100000|2021-11-19 08:55:00|400.78|398.38|401.12|398.72|401.12|398.72|400.44|398.04|0
1637312400000|2021-11-19 09:00:00|401.46|399.06|401.12|398.72|401.63|399.23|400.61|398.21|0
1637312700000|2021-11-19 09:05:00|401.29|398.89|401.29|398.89|401.63|399.23|401.12|398.72|0
1637313000000|2021-11-19 09:10:00|401.46|399.06|401.12|398.72|401.63|399.23|401.12|398.72|0
1637313300000|2021-11-19 09:15:00|401.29|398.89|400.6|398.2|401.63|399.23|400.43|398.03|0
1637313600000|2021-11-19 09:20:00|400.43|398.03|400.94|398.54|400.94|398.54|400.26|397.86|0
1637313900000|2021-11-19 09:25:00|400.77|398.37|403.86|401.46|403.86|401.46|400.43|398.03|0
1637314200000|2021-11-19 09:30:00|404.03|401.63|405.07|402.67|406.1|403.7|404.03|401.63|0
1637314500000|2021-11-19 09:35:00|405.24|402.84|406.62|404.22|406.79|404.39|405.07|402.67|0
1637314800000|2021-11-19 09:40:00|406.96|404.56|409.88|407.48|410.4|408|404.82|402.42|0
1637315100000|2021-11-19 09:45:00|409.97|407.57|409.36|406.96|409.97|407.57|406.59|404.19|0
1637315400000|2021-11-19 09:50:00|409.19|406.79|411.44|409.04|411.44|409.04|407.72|405.32|0
1637315700000|2021-11-19 09:55:00|411.61|409.21|412.13|409.73|412.31|409.91|410.05|407.65|0
1637316000000|2021-11-19 10:00:00|411.96|409.56|416.14|413.74|416.49|414.09|411.79|409.39|0
1637316300000|2021-11-19 10:05:00|416.32|413.92|420|417.6|420.53|418.13|415.62|413.22|0
1637316600000|2021-11-19 10:10:00|420.18|417.78|423.86|421.46|425.45|423.05|420.18|417.78|0
1637316900000|2021-11-19 10:15:00|423.69|421.29|421.49|419.09|424.39|421.99|419.65|417.25|0
1637317200000|2021-11-19 10:20:00|421.75|419.35|419.3|416.9|422.8|420.4|417.72|415.32|0
1637317500000|2021-11-19 10:25:00|419.47|417.07|417.2|414.8|419.47|417.07|415.98|413.58|0
1637317800000|2021-11-19 10:30:00|417.46|415.06|417.12|414.72|417.82|415.42|413.61|411.21|0
1637318100000|2021-11-19 10:35:00|416.86|414.46|415.72|413.32|417.47|415.07|415.55|413.15|0
1637318400000|2021-11-19 10:40:00|415.55|413.15|416.07|413.67|416.25|413.85|414.33|411.93|0
1637318700000|2021-11-19 10:45:00|416.42|414.02|416.59|414.19|417.12|414.72|415.55|413.15|0
1637319000000|2021-11-19 10:50:00|415.9|413.5|415.02|412.62|416.59|414.19|414.5|412.1|0
1637319300000|2021-11-19 10:55:00|415.2|412.8|413.97|411.57|415.37|412.97|413.45|411.05|0
1637319600000|2021-11-19 11:00:00|413.8|411.4|415.81|413.41|415.89|413.49|413.1|410.7|0
1637319900000|2021-11-19 11:05:00|415.72|413.32|417.64|415.24|418.51|416.11|415.54|413.14|0
1637320200000|2021-11-19 11:10:00|417.99|415.59|418.25|415.85|418.69|416.29|416.76|414.36|0
1637320500000|2021-11-19 11:15:00|418.16|415.76|416.76|414.36|418.51|416.11|416.06|413.66|0
1637320800000|2021-11-19 11:20:00|416.85|414.45|418.07|415.67|418.16|415.76|416.85|414.45|0
1637321100000|2021-11-19 11:25:00|418.16|415.76|416.58|414.18|418.16|415.76|416.41|414.01|0
1637321400000|2021-11-19 11:30:00|416.23|413.83|420.08|417.68|420.26|417.86|416.06|413.66|0
1637321700000|2021-11-19 11:35:00|420.43|418.03|422.02|419.62|422.19|419.79|419.38|416.98|0
1637322000000|2021-11-19 11:40:00|422.19|419.79|422.22|419.82|425.55|423.15|421.31|418.91|0
1637322300000|2021-11-19 11:45:00|422.31|419.91|422.32|419.92|423.62|421.22|422.04|419.64|0
1637322600000|2021-11-19 11:50:00|422.84|420.44|422.49|420.09|423.72|421.32|421.09|418.69|0
1637322900000|2021-11-19 11:55:00|422.58|420.18|422.31|419.91|423.72|421.32|422.14|419.74|0
1637323200000|2021-11-19 12:00:00|422.14|419.74|421.61|419.21|422.49|420.09|421.61|419.21|0
1637323500000|2021-11-19 12:05:00|421.26|418.86|418.81|416.41|421.43|419.03|418.63|416.23|0
1637323800000|2021-11-19 12:10:00|418.98|416.58|421.96|419.56|422.48|420.08|418.98|416.58|0
1637324100000|2021-11-19 12:15:00|421.78|419.38|421.6|419.2|422.66|420.26|421.43|419.03|0
1637324400000|2021-11-19 12:20:00|421.78|419.38|420.9|418.5|421.95|419.55|420.9|418.5|0
1637324700000|2021-11-19 12:25:00|420.73|418.33|419.32|416.92|421.43|419.03|419.32|416.92|0
1637325000000|2021-11-19 12:30:00|419.5|417.1|419.85|417.45|420.99|418.59|419.15|416.75|0
1637325300000|2021-11-19 12:35:00|419.5|417.1|421.77|419.37|421.95|419.55|418.62|416.22|0
1637325600000|2021-11-19 12:40:00|421.69|419.29|424.15|421.75|424.41|422.01|421.6|419.2|0
1637325900000|2021-11-19 12:45:00|424.06|421.66|423.53|421.13|425.11|422.71|423|420.6|0
1637326200000|2021-11-19 12:50:00|423.35|420.95|422.49|420.09|424.23|421.83|422.14|419.74|0
1637326500000|2021-11-19 12:55:00|422.32|419.92|422.31|419.91|423.37|420.97|422.14|419.74|0
1637326800000|2021-11-19 13:00:00|421.79|419.39|422.31|419.91|422.67|420.27|421.79|419.39|0
1637327100000|2021-11-19 13:05:00|422.49|420.09|420.9|418.5|422.66|420.26|420.38|417.98|0
1637327400000|2021-11-19 13:10:00|421.08|418.68|422.84|420.44|423.54|421.14|421|418.6|0
1637327700000|2021-11-19 13:15:00|423.01|420.61|422.84|420.44|423.54|421.14|422.48|420.08|0
1637328000000|2021-11-19 13:20:00|423.01|420.61|421.08|418.68|423.19|420.79|421.08|418.68|0
1637328300000|2021-11-19 13:25:00|421.43|419.03|420.72|418.32|423.36|420.96|420.55|418.15|0
1637328600000|2021-11-19 13:30:00|420.9|418.5|421.78|419.38|422.83|420.43|420.37|417.97|0
1637328900000|2021-11-19 13:35:00|421.95|419.55|420.72|418.32|421.95|419.55|420.54|418.14|0
1637329200000|2021-11-19 13:40:00|420.63|418.23|418.56|416.16|420.72|418.32|418.21|415.81|0
1637329500000|2021-11-19 13:45:00|418.38|415.98|418.21|415.81|418.56|416.16|417.68|415.28|0
1637329800000|2021-11-19 13:50:00|418.38|415.98|417.42|415.02|419.08|416.68|416.81|414.41|0
1637330100000|2021-11-19 13:55:00|417.33|414.93|418.38|415.98|418.55|416.15|416.81|414.41|0
1637330400000|2021-11-19 14:00:00|418.55|416.15|421.01|418.61|421.01|418.61|418.55|416.15|0
1637330700000|2021-11-19 14:05:00|420.66|418.26|420.13|417.73|421.18|418.78|418.9|416.5|0
1637331000000|2021-11-19 14:10:00|420.3|417.9|416.1|413.7|420.65|418.25|415.76|413.36|0
1637331300000|2021-11-19 14:15:00|416.28|413.88|413.32|410.92|416.98|414.58|411.41|409.01|0
1637331600000|2021-11-19 14:20:00|413.66|411.26|414.18|411.78|415.05|412.65|411.93|409.53|0
1637331900000|2021-11-19 14:25:00|412.79|410.39|413.66|411.26|415.84|413.44|411.93|409.53|0
1637332200000|2021-11-19 14:30:00|413.83|411.43|415.97|413.57|418.08|415.68|412.97|410.57|0
1637332500000|2021-11-19 14:35:00|414.91|412.51|413.34|410.94|415.26|412.86|412.29|409.89|0
1637332800000|2021-11-19 14:40:00|412.64|410.24|411.41|409.01|414.74|412.34|411.41|409.01|0
1637333100000|2021-11-19 14:45:00|410.71|408.31|411.93|409.53|414.03|411.63|409.84|407.44|0
1637333400000|2021-11-19 14:50:00|411.76|409.36|410.71|408.31|413.16|410.76|410.71|408.31|0
1637333700000|2021-11-19 14:55:00|411.06|408.66|407.58|405.18|411.58|409.18|407.23|404.83|0
1637334000000|2021-11-19 15:00:00|407.23|404.83|413.5|411.1|413.68|411.28|407.23|404.83|0
1637334300000|2021-11-19 15:05:00|413.15|410.75|414.21|411.81|416.31|413.91|412.63|410.23|0
1637334600000|2021-11-19 15:10:00|414.39|411.99|413.17|410.77|416.14|413.74|413.17|410.77|0
1637334900000|2021-11-19 15:15:00|412.99|410.59|413.16|410.76|415.43|413.03|412.29|409.89|0
1637335200000|2021-11-19 15:20:00|412.99|410.59|414.56|412.16|415.08|412.68|412.47|410.07|0
1637335500000|2021-11-19 15:25:00|414.21|411.81|417.88|415.48|418.06|415.66|413.86|411.46|0
1637335800000|2021-11-19 15:30:00|417.71|415.31|415.17|412.77|418.23|415.83|415.08|412.68|0
1637336100000|2021-11-19 15:35:00|415.25|412.85|414.4|412|416.84|414.44|414.4|412|0
1637336400000|2021-11-19 15:40:00|414.57|412.17|413.18|410.78|414.92|412.52|412.49|410.09|0
1637336700000|2021-11-19 15:45:00|413.36|410.96|414.05|411.65|415.79|413.39|412.83|410.43|0
1637337000000|2021-11-19 15:50:00|413.88|411.48|415.61|413.21|417.53|415.13|413.18|410.78|0
1637337300000|2021-11-19 15:55:00|415.44|413.04|415.61|413.21|415.79|413.39|413.7|411.3|0
1637337600000|2021-11-19 16:00:00|415.44|413.04|412.13|409.73|415.61|413.21|412.13|409.73|0
1637337900000|2021-11-19 16:05:00|411.96|409.56|412.65|410.25|413.35|410.95|411.61|409.21|0
1637338200000|2021-11-19 16:10:00|412.83|410.43|412.13|409.73|413|410.6|411.44|409.04|0
1637338500000|2021-11-19 16:15:00|411.78|409.38|410.74|408.34|411.96|409.56|410.23|407.83|0
1637338800000|2021-11-19 16:20:00|410.57|408.17|411.44|409.04|411.96|409.56|410.4|408|0
1637339100000|2021-11-19 16:25:00|411.26|408.86|410.4|408|412.3|409.9|410.4|408|0
1637339400000|2021-11-19 16:30:00|410.22|407.82|409.71|407.31|411.51|409.11|408.84|406.44|0
1637339700000|2021-11-19 16:35:00|409.54|407.14|408.49|406.09|409.54|407.14|407.8|405.4|0
1637340000000|2021-11-19 16:40:00|408.67|406.27|408.49|406.09|409.19|406.79|407.8|405.4|0
1637340300000|2021-11-19 16:45:00|408.41|406.01|409.36|406.96|409.53|407.13|407.8|405.4|0
1637340600000|2021-11-19 16:50:00|409.53|407.13|409.7|407.3|410.4|408|408.66|406.26|0
1637340900000|2021-11-19 16:55:00|409.53|407.13|408.11|405.71|410.23|407.83|407.41|405.01|0
1637341200000|2021-11-19 17:00:00|407.94|405.54|407.59|405.19|407.94|405.54|407.24|404.84|0
1637341500000|2021-11-19 17:05:00|407.41|405.01|407.06|404.66|407.41|405.01|406.54|404.14|0
1637341800000|2021-11-19 17:10:00|406.72|404.32|404.63|402.23|406.72|404.32|404.63|402.23|0
1637342100000|2021-11-19 17:15:00|404.81|402.41|406.19|403.79|406.54|404.14|404.63|402.23|0
1637342400000|2021-11-19 17:20:00|406.02|403.62|405.15|402.75|406.71|404.31|405.15|402.75|0
1637342700000|2021-11-19 17:25:00|405.32|402.92|405.15|402.75|405.5|403.1|404.98|402.58|0
1637343000000|2021-11-19 17:30:00|404.98|402.58|404.11|401.71|404.98|402.58|403.94|401.54|0
1637343300000|2021-11-19 17:35:00|403.94|401.54|403.59|401.19|404.11|401.71|401.52|399.12|0
1637343600000|2021-11-19 17:40:00|403.42|401.02|404.98|402.58|406.19|403.79|403.42|401.02|0
1637343900000|2021-11-19 17:45:00|405.32|402.92|405.67|403.27|406.36|403.96|404.98|402.58|0
1637344200000|2021-11-19 17:50:00|405.84|403.44|404.28|401.88|406.01|403.61|404.11|401.71|0
1637344500000|2021-11-19 17:55:00|404.45|402.05|405.84|403.44|405.84|403.44|404.11|401.71|0
1637344800000|2021-11-19 18:00:00|405.67|403.27|405.84|403.44|406.71|404.31|405.49|403.09|0
1637345100000|2021-11-19 18:05:00|405.66|403.26|405.49|403.09|405.84|403.44|404.97|402.57|0
1637345400000|2021-11-19 18:10:00|405.32|402.92|407.22|404.82|408.27|405.87|405.06|402.66|0
1637345700000|2021-11-19 18:15:00|406.88|404.48|408.09|405.69|409.66|407.26|406.53|404.13|0
1637346000000|2021-11-19 18:20:00|408.27|405.87|408.61|406.21|409.14|406.74|407.92|405.52|0
1637346300000|2021-11-19 18:25:00|408.79|406.39|413.5|411.1|413.5|411.1|408.79|406.39|0
1637346600000|2021-11-19 18:30:00|413.68|411.28|413.33|410.93|413.85|411.45|412.1|409.7|0
1637346900000|2021-11-19 18:35:00|413.15|410.75|416.13|413.73|417.01|414.61|412.97|410.57|0
1637347200000|2021-11-19 18:40:00|416.31|413.91|414.9|412.5|418.25|415.85|414.9|412.5|0
1637347500000|2021-11-19 18:45:00|415.08|412.68|415.08|412.68|416.83|414.43|415.08|412.68|0
1637347800000|2021-11-19 18:50:00|414.72|412.32|412.62|410.22|414.72|412.32|412.44|410.04|0
1637348100000|2021-11-19 18:55:00|412.44|410.04|411.22|408.82|412.62|410.22|411.22|408.82|0
1637348400000|2021-11-19 19:00:00|411.13|408.73|411.39|408.99|411.92|409.52|410.69|408.29|0
1637348700000|2021-11-19 19:05:00|411.57|409.17|410.34|407.94|411.57|409.17|410.34|407.94|0
1637349000000|2021-11-19 19:10:00|410.43|408.03|410.17|407.77|411.04|408.64|409.47|407.07|0
1637349300000|2021-11-19 19:15:00|409.99|407.59|409.99|407.59|410.51|408.11|409.12|406.72|0
1637349600000|2021-11-19 19:20:00|409.81|407.41|409.81|407.41|410.16|407.76|409.12|406.72|0
1637349900000|2021-11-19 19:25:00|409.64|407.24|412.9|410.5|412.9|410.5|409.29|406.89|0
1637350200000|2021-11-19 19:30:00|412.73|410.33|413.95|411.55|415.18|412.78|411.68|409.28|0
1637350500000|2021-11-19 19:35:00|414.13|411.73|413.95|411.55|414.65|412.25|413.25|410.85|0
1637350800000|2021-11-19 19:40:00|413.77|411.37|413.16|410.76|414.3|411.9|412.55|410.15|0
1637351100000|2021-11-19 19:45:00|413.07|410.67|413.25|410.85|413.77|411.37|412.55|410.15|0
1637351400000|2021-11-19 19:50:00|413.07|410.67|412.02|409.62|413.6|411.2|412.02|409.62|0
1637351700000|2021-11-19 19:55:00|411.85|409.45|413.07|410.67|413.42|411.02|411.85|409.45|0
1637352000000|2021-11-19 20:00:00|413.24|410.84|413.77|411.37|413.77|411.37|412.02|409.62|0
1637352300000|2021-11-19 20:05:00|413.59|411.19|413.24|410.84|414.47|412.07|412.89|410.49|0
1637352600000|2021-11-19 20:10:00|413.59|411.19|414.99|412.59|415.34|412.94|413.59|411.19|0
1637352900000|2021-11-19 20:15:00|415.16|412.76|415.34|412.94|416.39|413.99|414.81|412.41|0
1637353200000|2021-11-19 20:20:00|414.99|412.59|414.64|412.24|416.04|413.64|414.46|412.06|0
1637353500000|2021-11-19 20:25:00|414.46|412.06|414.28|411.88|415.51|413.11|413.93|411.53|0
1637353800000|2021-11-19 20:30:00|414.46|412.06|413.93|411.53|414.81|412.41|413.76|411.36|0
1637354100000|2021-11-19 20:35:00|414.11|411.71|414.98|412.58|415.33|412.93|413.23|410.83|0
1637354400000|2021-11-19 20:40:00|414.81|412.41|416.38|413.98|416.56|414.16|414.81|412.41|0
1637354700000|2021-11-19 20:45:00|416.56|414.16|415.33|412.93|417.96|415.56|414.98|412.58|0
1637355000000|2021-11-19 20:50:00|415.15|412.75|417.43|415.03|417.96|415.56|415.15|412.75|0
1637355300000|2021-11-19 20:55:00|417.61|415.21|416.55|414.15|418.14|415.74|414.98|412.58|0
1637355600000|2021-11-19 21:00:00|416.91|414.51|416.55|414.15|416.91|414.51|416.03|413.63|0
1637355900000|2021-11-19 21:05:00|416.38|413.98|416.9|414.5|417.08|414.68|414.97|412.57|0
1637356200000|2021-11-19 21:10:00|416.38|413.98|415.5|413.1|416.73|414.33|415.15|412.75|0
1637568300000|2021-11-22 08:05:00|405.34|402.94|405.17|402.77|405.69|403.29|404.82|402.42|0
1637568600000|2021-11-22 08:10:00|404.99|402.59|405.69|403.29|405.86|403.46|404.99|402.59|0
1637568900000|2021-11-22 08:15:00|405.51|403.11|404.64|402.24|405.69|403.29|404.47|402.07|0
1637569200000|2021-11-22 08:20:00|404.47|402.07|403.6|401.2|404.47|402.07|403.08|400.68|0
1637569500000|2021-11-22 08:25:00|403.43|401.03|404.81|402.41|405.86|403.46|403.43|401.03|0
1637569800000|2021-11-22 08:30:00|404.64|402.24|403.77|401.37|404.99|402.59|403.77|401.37|0
1637570100000|2021-11-22 08:35:00|403.6|401.2|403.95|401.55|404.64|402.24|403.6|401.2|0
1637570400000|2021-11-22 08:40:00|404.12|401.72|404.46|402.06|404.64|402.24|404.12|401.72|0
1637570700000|2021-11-22 08:45:00|404.55|402.15|404.64|402.24|404.81|402.41|403.77|401.37|0
1637571000000|2021-11-22 08:50:00|404.81|402.41|405.15|402.75|405.68|403.28|404.63|402.23|0
1637571300000|2021-11-22 08:55:00|404.98|402.58|404.63|402.23|405.5|403.1|404.63|402.23|0
1637571600000|2021-11-22 09:00:00|404.81|402.41|404.11|401.71|405.5|403.1|404.11|401.71|0
1637571900000|2021-11-22 09:05:00|403.94|401.54|404.11|401.71|404.46|402.06|403.76|401.36|0
1637572200000|2021-11-22 09:10:00|404.28|401.88|404.28|401.88|404.46|402.06|403.59|401.19|0
1637572500000|2021-11-22 09:15:00|404.2|401.8|403.93|401.53|404.28|401.88|403.41|401.01|0
1637572800000|2021-11-22 09:20:00|402.69|400.29|402.34|399.94|402.86|400.46|402.34|399.94|0
1637573100000|2021-11-22 09:25:00|402.43|400.03|401.47|399.07|402.43|400.03|401.3|398.9|0
1637573400000|2021-11-22 09:30:00|401.3|398.9|402.17|399.77|402.34|399.94|401.3|398.9|0
1637573700000|2021-11-22 09:35:00|401.99|399.59|403.03|400.63|403.03|400.63|401.99|399.59|0
1637574000000|2021-11-22 09:40:00|403.21|400.81|403.38|400.98|403.38|400.98|403.03|400.63|0
1637574300000|2021-11-22 09:45:00|403.55|401.15|403.9|401.5|404.07|401.67|403.2|400.8|0
1637574600000|2021-11-22 09:50:00|404.07|401.67|403.03|400.63|404.07|401.67|402.85|400.45|0
1637574900000|2021-11-22 09:55:00|402.85|400.45|402.85|400.45|403.03|400.63|402.33|399.93|0
1637575200000|2021-11-22 10:00:00|402.68|400.28|402.5|400.1|402.85|400.45|401.98|399.58|0
1637575500000|2021-11-22 10:05:00|402.33|399.93|401.46|399.06|402.33|399.93|401.46|399.06|0
1637575800000|2021-11-22 10:10:00|401.29|398.89|401.63|399.23|401.81|399.41|400.77|398.37|0
1637576100000|2021-11-22 10:15:00|401.46|399.06|401.46|399.06|401.98|399.58|401.46|399.06|0
1637576400000|2021-11-22 10:20:00|401.63|399.23|401.63|399.23|401.8|399.4|401.46|399.06|0
1637576700000|2021-11-22 10:25:00|401.46|399.06|401.98|399.58|402.41|400.01|401.28|398.88|0
1637577000000|2021-11-22 10:30:00|402.07|399.67|402.49|400.09|402.49|400.09|401.8|399.4|0
1637577300000|2021-11-22 10:35:00|402.67|400.27|402.32|399.92|402.84|400.44|402.15|399.75|0
1637577600000|2021-11-22 10:40:00|402.49|400.09|402.32|399.92|402.84|400.44|402.15|399.75|0
1637577900000|2021-11-22 10:45:00|402.41|400.01|402.66|400.26|402.66|400.26|402.32|399.92|0
1637578200000|2021-11-22 10:50:00|402.49|400.09|402.84|400.44|403.36|400.96|402.41|400.01|0
1637578500000|2021-11-22 10:55:00|402.66|400.26|402.49|400.09|403.01|400.61|402.31|399.91|0
1637578800000|2021-11-22 11:00:00|402.66|400.26|402.05|399.65|402.66|400.26|401.79|399.39|0
1637579100000|2021-11-22 11:05:00|402.14|399.74|401.27|398.87|402.31|399.91|401.27|398.87|0
1637579400000|2021-11-22 11:10:00|401.44|399.04|401.27|398.87|401.44|399.04|401.1|398.7|0
1637579700000|2021-11-22 11:15:00|401.44|399.04|400.75|398.35|401.61|399.21|400.57|398.17|0
1637580000000|2021-11-22 11:20:00|400.92|398.52|400.4|398|400.92|398.52|400.4|398|0
1637580300000|2021-11-22 11:25:00|400.57|398.17|401.09|398.69|401.26|398.86|400.23|397.83|0
1637580600000|2021-11-22 11:30:00|401.26|398.86|400.74|398.34|401.61|399.21|400.74|398.34|0
1637580900000|2021-11-22 11:35:00|400.83|398.43|399.18|396.78|400.83|398.43|398.84|396.44|0
1637581200000|2021-11-22 11:40:00|399.01|396.61|400.22|397.82|400.39|397.99|398.49|396.09|0
1637581500000|2021-11-22 11:45:00|400.05|397.65|400.05|397.65|400.22|397.82|399.87|397.47|0
1637581800000|2021-11-22 11:50:00|399.96|397.56|402.99|400.59|404.03|401.63|399.96|397.56|0
1637582100000|2021-11-22 11:55:00|402.82|400.42|403.86|401.46|404.38|401.98|402.82|400.42|0
1637582400000|2021-11-22 12:00:00|404.03|401.63|403.16|400.76|404.03|401.63|402.12|399.72|0
1637582700000|2021-11-22 12:05:00|403.33|400.93|403.16|400.76|403.33|400.93|401.95|399.55|0
1637583000000|2021-11-22 12:10:00|403.08|400.68|405.68|403.28|405.86|403.46|402.81|400.41|0
1637583300000|2021-11-22 12:15:00|405.51|403.11|406.37|403.97|406.55|404.15|404.81|402.41|0
1637583600000|2021-11-22 12:20:00|406.46|404.06|405.31|402.91|407.42|405.02|404.78|402.38|0
1637583900000|2021-11-22 12:25:00|405.13|402.73|405.3|402.9|405.48|403.08|404.78|402.38|0
1637584200000|2021-11-22 12:30:00|405.48|403.08|404.43|402.03|405.48|403.08|403.74|401.34|0
1637584500000|2021-11-22 12:35:00|404.26|401.86|404.08|401.68|404.6|402.2|403.91|401.51|0
1637584800000|2021-11-22 12:40:00|403.91|401.51|404.26|401.86|404.43|402.03|403.91|401.51|0
1637585100000|2021-11-22 12:45:00|404.08|401.68|403.73|401.33|404.26|401.86|403.56|401.16|0
1637585400000|2021-11-22 12:50:00|403.56|401.16|404.25|401.85|404.25|401.85|403.56|401.16|0
1637585700000|2021-11-22 12:55:00|404.08|401.68|404.77|402.37|405.64|403.24|404.08|401.68|0
1637586000000|2021-11-22 13:00:00|405.12|402.72|404.94|402.54|405.64|403.24|404.77|402.37|0
1637586300000|2021-11-22 13:05:00|404.77|402.37|406.34|403.94|406.43|404.03|404.6|402.2|0
1637586600000|2021-11-22 13:10:00|406.16|403.76|407.21|404.81|407.21|404.81|405.64|403.24|0
1637586900000|2021-11-22 13:15:00|407.03|404.63|407.9|405.5|408.25|405.85|406.86|404.46|0
1637587200000|2021-11-22 13:20:00|408.08|405.68|407.03|404.63|408.25|405.85|407.03|404.63|0
1637587500000|2021-11-22 13:25:00|407.2|404.8|406.33|403.93|407.2|404.8|406.33|403.93|0
1637587800000|2021-11-22 13:30:00|406.51|404.11|404.59|402.19|406.51|404.11|404.41|402.01|0
1637588100000|2021-11-22 13:35:00|404.76|402.36|404.76|402.36|405.28|402.88|404.59|402.19|0
1637588400000|2021-11-22 13:40:00|404.93|402.53|404.93|402.53|405.63|403.23|404.41|402.01|0
1637588700000|2021-11-22 13:45:00|404.76|402.36|404.76|402.36|404.93|402.53|404.41|402.01|0
1637589000000|2021-11-22 13:50:00|404.93|402.53|404.06|401.66|405.1|402.7|403.89|401.49|0
1637589300000|2021-11-22 13:55:00|403.89|401.49|403.02|400.62|403.89|401.49|402.15|399.75|0
1637589600000|2021-11-22 14:00:00|402.67|400.27|399.55|397.15|403.19|400.79|398.86|396.46|0
1637589900000|2021-11-22 14:05:00|399.72|397.32|400.41|398.01|401.28|398.88|399.72|397.32|0
1637590200000|2021-11-22 14:10:00|400.59|398.19|400.93|398.53|400.93|398.53|399.55|397.15|0
1637590500000|2021-11-22 14:15:00|401.1|398.7|401.45|399.05|402.14|399.74|400.58|398.18|0
1637590800000|2021-11-22 14:20:00|401.8|399.4|403.18|400.78|403.18|400.78|401.62|399.22|0
1637591100000|2021-11-22 14:25:00|403.01|400.61|401.1|398.7|403.18|400.78|400.75|398.35|0
1637591400000|2021-11-22 14:30:00|400.58|398.18|397.51|395.11|401.1|398.7|396.96|394.56|0
1637591700000|2021-11-22 14:35:00|397.34|394.94|396.5|394.1|397.36|394.96|394.41|392.01|0
1637592000000|2021-11-22 14:40:00|395.81|393.41|394.95|392.55|398.57|396.17|394.95|392.55|0
1637592300000|2021-11-22 14:45:00|394.44|392.04|390.16|387.76|396.67|394.27|390.16|387.76|0
1637592600000|2021-11-22 14:50:00|389.82|387.42|389.06|386.66|391.02|388.62|388.12|385.72|0
1637592900000|2021-11-22 14:55:00|388.63|386.23|389.4|387|391.1|388.7|387.27|384.87|0
1637593200000|2021-11-22 15:00:00|388.72|386.32|387.25|384.85|388.89|386.49|385.07|382.67|0
1637593500000|2021-11-22 15:05:00|386.92|384.52|386.75|384.35|388.77|386.37|386.75|384.35|0
1637593800000|2021-11-22 15:10:00|386.58|384.18|386.24|383.84|387.08|384.68|385.74|383.34|0
1637594100000|2021-11-22 15:15:00|385.9|383.5|386.24|383.84|386.24|383.84|384.56|382.16|0
1637594400000|2021-11-22 15:20:00|386.07|383.67|384.89|382.49|386.41|384.01|384.89|382.49|0
1637594700000|2021-11-22 15:25:00|385.06|382.66|386.57|384.17|387.25|384.85|385.06|382.66|0
1637595000000|2021-11-22 15:30:00|386.4|384|385.23|382.83|386.4|384|384.89|382.49|0
1637595300000|2021-11-22 15:35:00|385.39|382.99|386.06|383.66|386.4|384|385.23|382.83|0
1637595600000|2021-11-22 15:40:00|386.23|383.83|386.74|384.34|386.74|384.34|385.9|383.5|0
1637595900000|2021-11-22 15:45:00|386.9|384.5|387.75|385.35|388.25|385.85|386.74|384.34|0
1637596200000|2021-11-22 15:50:00|387.58|385.18|388.25|385.85|388.42|386.02|386.9|384.5|0
1637596500000|2021-11-22 15:55:00|388.08|385.68|389.26|386.86|390.28|387.88|387.74|385.34|0
1637596800000|2021-11-22 16:00:00|389.09|386.69|391.29|388.89|391.63|389.23|388.75|386.35|0
1637597100000|2021-11-22 16:05:00|391.63|389.23|392.82|390.42|393.5|391.1|390.78|388.38|0
1637597400000|2021-11-22 16:10:00|392.99|390.59|392.14|389.74|393.5|391.1|391.8|389.4|0
1637597700000|2021-11-22 16:15:00|392.31|389.91|392.82|390.42|392.99|390.59|391.97|389.57|0
1637598000000|2021-11-22 16:20:00|392.65|390.25|392.47|390.07|393.83|391.43|391.63|389.23|0
1637598300000|2021-11-22 16:25:00|392.64|390.24|393.49|391.09|394.51|392.11|392.47|390.07|0
1637598600000|2021-11-22 16:30:00|393.32|390.92|392.47|390.07|394.17|391.77|391.88|389.48|0
1637598900000|2021-11-22 16:35:00|392.64|390.24|393.15|390.75|393.66|391.26|391.62|389.22|0
1637599200000|2021-11-22 16:40:00|393.32|390.92|395.87|393.47|396.04|393.64|392.98|390.58|0
1637599500000|2021-11-22 16:45:00|395.7|393.3|399.64|397.24|399.81|397.41|395.02|392.62|0
1637599800000|2021-11-22 16:50:00|399.29|396.89|405.52|403.12|405.69|403.29|398.61|396.21|0
1637600100000|2021-11-22 16:55:00|406.04|403.64|409.67|407.27|412.84|410.44|405.52|403.12|0
1637600400000|2021-11-22 17:00:00|410.02|407.62|407.71|405.31|411.87|409.47|405.81|403.41|0
1637600700000|2021-11-22 17:05:00|407.54|405.14|407.88|405.48|409.44|407.04|406.16|403.76|0
1637601000000|2021-11-22 17:10:00|408.06|405.66|408.4|406|408.92|406.52|405.81|403.41|0
1637601300000|2021-11-22 17:15:00|408.23|405.83|408.92|406.52|410.13|407.73|405.12|402.72|0
1637601600000|2021-11-22 17:20:00|408.57|406.17|411.69|409.29|412.04|409.64|408.05|405.65|0
1637601900000|2021-11-22 17:25:00|411.52|409.12|407.7|405.3|411.52|409.12|406.76|404.36|0
1637602200000|2021-11-22 17:30:00|407.88|405.48|406.15|403.75|408.4|406|405.63|403.23|0
1637602500000|2021-11-22 17:35:00|406.32|403.92|404.42|402.02|407.36|404.96|404|401.6|0
1637602800000|2021-11-22 17:40:00|404.08|401.68|399.39|396.99|404.42|402.02|399.39|396.99|0
1637603100000|2021-11-22 17:45:00|399.56|397.16|400.99|398.59|402.02|399.62|399.39|396.99|0
1637603400000|2021-11-22 17:50:00|400.81|398.41|404.09|401.69|404.61|402.21|400.64|398.24|0
1637603700000|2021-11-22 17:55:00|403.92|401.52|403.57|401.17|404.78|402.38|401.67|399.27|0
1637604000000|2021-11-22 18:00:00|403.4|401|405.12|402.72|405.82|403.42|403.4|401|0
1637604300000|2021-11-22 18:05:00|404.95|402.55|405.12|402.72|405.47|403.07|403.39|400.99|0
1637604600000|2021-11-22 18:10:00|404.95|402.55|403.91|401.51|405.12|402.72|403.39|400.99|0
1637604900000|2021-11-22 18:15:00|403.39|400.99|401.66|399.26|403.74|401.34|401.32|398.92|0
1637605200000|2021-11-22 18:20:00|401.84|399.44|400.8|398.4|402.18|399.78|400.46|398.06|0
1637605500000|2021-11-22 18:25:00|400.63|398.23|401.49|399.09|402.35|399.95|400.46|398.06|0
1637605800000|2021-11-22 18:30:00|401.32|398.92|401.66|399.26|401.66|399.26|400.11|397.71|0
1637606100000|2021-11-22 18:35:00|401.32|398.92|402|399.6|402.18|399.78|400.11|397.71|0
1637606400000|2021-11-22 18:40:00|402.09|399.69|401.48|399.08|403.73|401.33|401.31|398.91|0
1637606700000|2021-11-22 18:45:00|401.66|399.26|402.69|400.29|402.69|400.29|401.14|398.74|0
1637607000000|2021-11-22 18:50:00|402.78|400.38|402.69|400.29|403.03|400.63|401.65|399.25|0
1637607300000|2021-11-22 18:55:00|402.52|400.12|403.38|400.98|403.72|401.32|401.65|399.25|0
1637607600000|2021-11-22 19:00:00|403.03|400.63|399.59|397.19|404.07|401.67|399.41|397.01|0
1637607900000|2021-11-22 19:05:00|399.76|397.36|401.13|398.73|401.48|399.08|399.41|397.01|0
1637608200000|2021-11-22 19:10:00|400.96|398.56|400.44|398.04|402.17|399.77|400.44|398.04|0
1637608500000|2021-11-22 19:15:00|400.61|398.21|401.13|398.73|401.47|399.07|399.93|397.53|0
1637608800000|2021-11-22 19:20:00|401.05|398.65|400.96|398.56|402.16|399.76|400.27|397.87|0
1637609100000|2021-11-22 19:25:00|401.3|398.9|401.13|398.73|402.51|400.11|400.95|398.55|0
1637609400000|2021-11-22 19:30:00|401.3|398.9|400.44|398.04|401.47|399.07|399.06|396.66|0
1637609700000|2021-11-22 19:35:00|400.61|398.21|398.72|396.32|400.61|398.21|398.54|396.14|0
1637610000000|2021-11-22 19:40:00|398.89|396.49|398.71|396.31|399.57|397.17|398.2|395.8|0
1637610300000|2021-11-22 19:45:00|398.54|396.14|397.51|395.11|399.23|396.83|396.83|394.43|0
1637610600000|2021-11-22 19:50:00|397.34|394.94|396.61|394.21|397.34|394.94|395.63|393.23|0
1637610900000|2021-11-22 19:55:00|396.78|394.38|395.86|393.46|396.78|394.38|395.18|392.78|0
1637611200000|2021-11-22 20:00:00|395.69|393.29|393.81|391.41|396.89|394.49|393.13|390.73|0
1637611500000|2021-11-22 20:05:00|393.64|391.24|393.3|390.9|394.49|392.09|393.13|390.73|0
1637611800000|2021-11-22 20:10:00|393.13|390.73|394.49|392.09|394.66|392.26|391.59|389.19|0
1637612100000|2021-11-22 20:15:00|394.83|392.43|396.19|393.79|396.37|393.97|394.32|391.92|0
1637612400000|2021-11-22 20:20:00|396.02|393.62|396.54|394.14|397.05|394.65|395.17|392.77|0
1637612700000|2021-11-22 20:25:00|396.36|393.96|398.93|396.53|398.93|396.53|396.02|393.62|0
1637613000000|2021-11-22 20:30:00|399.11|396.71|399.28|396.88|399.96|397.56|398.76|396.36|0
1637613300000|2021-11-22 20:35:00|399.62|397.22|401.68|399.28|401.68|399.28|398.42|396.02|0
1637613600000|2021-11-22 20:40:00|401.34|398.94|407.22|404.82|407.39|404.99|400.99|398.59|0
1637613900000|2021-11-22 20:45:00|407.39|404.99|410.16|407.76|410.34|407.94|403.7|401.3|0
1637614200000|2021-11-22 20:50:00|410.95|408.55|420.42|418.02|420.42|418.02|410.86|408.46|0
1637614500000|2021-11-22 20:55:00|420.59|418.19|428.13|425.73|428.49|426.09|419.89|417.49|0
1637614800000|2021-11-22 21:00:00|427.42|425.02|428.33|425.93|431.51|429.11|427.42|425.02|0
1637615100000|2021-11-22 21:05:00|428.15|425.75|427.8|425.4|428.51|426.11|427.26|424.86|0
1637615400000|2021-11-22 21:10:00|427.62|425.22|425.31|422.91|427.8|425.4|425.14|422.74|0
1637615700000|2021-11-22 21:15:00|426.22|423.42|426.93|424.13|427.82|425.02|426.22|423.42|0
1637616000000|2021-11-22 21:20:00|426.75|423.95|426.22|423.42|427.11|424.31|425.69|422.89|0
1637616300000|2021-11-22 21:25:00|426.04|423.24|427.63|424.83|427.63|424.83|425.69|422.89|0
1637616600000|2021-11-22 21:30:00|427.81|425.01|428.34|425.54|428.7|425.9|426.75|423.95|0
1637616900000|2021-11-22 21:35:00|428.52|425.72|428.7|425.9|429.76|426.96|428.34|425.54|0
1637617200000|2021-11-22 21:40:00|428.87|426.07|427.63|424.83|428.87|426.07|427.45|424.65|0
1637617500000|2021-11-22 21:45:00|427.45|424.65|427.63|424.83|428.16|425.36|427.28|424.48|0
1637617800000|2021-11-22 21:50:00|427.45|424.65|426.21|423.41|427.81|425.01|426.21|423.41|0
1637618100000|2021-11-22 21:55:00|426.03|423.23|425.06|422.26|426.03|423.23|424.97|422.17|0
1637618400000|2021-11-22 22:00:00|425.09|422.29|424.98|422.18|425.32|422.52|424.76|421.96|0
1637618700000|2021-11-22 22:05:00|424.86|422.06|425.19|422.39|425.19|422.39|424.86|422.06|0
1637619000000|2021-11-22 22:10:00|425.22|422.42|425.15|422.35|425.22|422.42|425.15|422.35|0
1637619300000|2021-11-22 22:15:00|425.12|422.32|425.3|422.5|425.3|422.5|425.12|422.32|0
1637619600000|2021-11-22 22:20:00|425.33|422.53|425.27|422.47|425.33|422.53|425.2|422.4|0
1637619900000|2021-11-22 22:25:00|425.2|422.4|425.38|422.58|425.38|422.58|425.2|422.4|0
1637620200000|2021-11-22 22:30:00|425.41|422.61|425.45|422.65|425.46|422.66|425.33|422.53|0
1637620500000|2021-11-22 22:35:00|425.53|422.73|425.4|422.6|425.53|422.73|425.4|422.6|0
1637620800000|2021-11-22 22:40:00|425.42|422.62|425.42|422.62|425.42|422.62|425.4|422.6|0
1637621100000|2021-11-22 22:45:00|425.61|422.81|425.34|422.54|425.61|422.81|425.34|422.54|0
1637621400000|2021-11-22 22:50:00|425.32|422.52|425.34|422.54|425.42|422.62|425.26|422.46|0
1637621700000|2021-11-22 22:55:00|425.26|422.46|425.28|422.48|425.34|422.54|425.04|422.24|0
1637622000000|2021-11-22 23:00:00|424.34|421.54|422.83|420.03|424.34|421.54|422.48|419.68|0
1637622300000|2021-11-22 23:05:00|422.75|419.95|423.01|420.21|423.89|421.09|422.48|419.68|0
1637622600000|2021-11-22 23:10:00|422.83|420.03|423.18|420.38|423.18|420.38|422.48|419.68|0
1637622900000|2021-11-22 23:15:00|423.01|420.21|423.18|420.38|423.36|420.56|422.48|419.68|0
1637623200000|2021-11-22 23:20:00|423.01|420.21|423.53|420.73|423.89|421.09|423|420.2|0
1637623500000|2021-11-22 23:25:00|423.71|420.91|423.35|420.55|423.88|421.08|423.18|420.38|0
1637623800000|2021-11-22 23:30:00|423.27|420.47|424.06|421.26|424.41|421.61|423.18|420.38|0
1637624100000|2021-11-22 23:35:00|424.23|421.43|423.7|420.9|424.23|421.43|423.53|420.73|0
1637624400000|2021-11-22 23:40:00|423.8|421|424.59|421.79|424.59|421.79|423.35|420.55|0
1637624700000|2021-11-22 23:45:00|424.41|421.61|424.76|421.96|425.11|422.31|424.23|421.43|0
1637625000000|2021-11-22 23:50:00|424.68|421.88|424.23|421.43|424.68|421.88|424.05|421.25|0
1637625300000|2021-11-22 23:55:00|424.05|421.25|424.23|421.43|424.41|421.61|423.87|421.07|0
1637625600000|2021-11-23 00:00:00|424.05|421.25|424.93|422.13|425.99|423.19|424.05|421.25|0
1637625900000|2021-11-23 00:05:00|425.11|422.31|425.11|422.31|426.17|423.37|424.93|422.13|0
1637626200000|2021-11-23 00:10:00|424.93|422.13|424.75|421.95|425.28|422.48|424.4|421.6|0
1637626500000|2021-11-23 00:15:00|424.93|422.13|423.16|420.36|424.93|422.13|422.99|420.19|0
1637626800000|2021-11-23 00:20:00|423.34|420.54|423.08|420.28|423.69|420.89|422.81|420.01|0
1637627100000|2021-11-23 00:25:00|422.99|420.19|421.57|418.77|423.08|420.28|421.57|418.77|0
1637627400000|2021-11-23 00:30:00|421.75|418.95|422.63|419.83|423.16|420.36|421.57|418.77|0
1637627700000|2021-11-23 00:35:00|422.45|419.65|423.16|420.36|423.33|420.53|422.28|419.48|0
1637628000000|2021-11-23 00:40:00|422.98|420.18|422.45|419.65|422.98|420.18|422.27|419.47|0
1637628300000|2021-11-23 00:45:00|422.27|419.47|423.15|420.35|423.33|420.53|422.27|419.47|0
1637628600000|2021-11-23 00:50:00|422.98|420.18|423.86|421.06|424.03|421.23|422.98|420.18|0
1637628900000|2021-11-23 00:55:00|423.68|420.88|423.5|420.7|423.86|421.06|423.33|420.53|0
1637629200000|2021-11-23 01:00:00|423.33|420.53|423.59|420.79|423.68|420.88|422.62|419.82|0
1637629500000|2021-11-23 01:05:00|423.5|420.7|423.85|421.05|424.21|421.41|423.15|420.35|0
1637629800000|2021-11-23 01:10:00|424.03|421.23|425.62|422.82|425.62|422.82|423.85|421.05|0
1637630100000|2021-11-23 01:15:00|425.79|422.99|426.15|423.35|427.03|424.23|425.79|422.99|0
1637630400000|2021-11-23 01:20:00|425.97|423.17|426.5|423.7|426.85|424.05|425.97|423.17|0
1637630700000|2021-11-23 01:25:00|426.68|423.88|426.32|423.52|426.68|423.88|425.79|422.99|0
1637631000000|2021-11-23 01:30:00|426.14|423.34|424.82|422.02|426.5|423.7|424.55|421.75|0
1637631300000|2021-11-23 01:35:00|424.9|422.1|424.37|421.57|425.26|422.46|424.2|421.4|0
1637631600000|2021-11-23 01:40:00|424.2|421.4|425.08|422.28|425.43|422.63|424.2|421.4|0
1637631900000|2021-11-23 01:45:00|425.25|422.45|426.85|424.05|427.73|424.93|425.17|422.37|0
1637632200000|2021-11-23 01:50:00|426.67|423.87|427.2|424.4|427.2|424.4|425.78|422.98|0
1637632500000|2021-11-23 01:55:00|427.38|424.58|426.67|423.87|427.73|424.93|426.49|423.69|0
1637632800000|2021-11-23 02:00:00|426.49|423.69|427.55|424.75|427.55|424.75|426.31|423.51|0
1637633100000|2021-11-23 02:05:00|428.26|425.46|428.08|425.28|428.79|425.99|427.37|424.57|0
1637633400000|2021-11-23 02:10:00|428.26|425.46|427.46|424.66|428.44|425.64|426.84|424.04|0
1637633700000|2021-11-23 02:15:00|427.37|424.57|427.72|424.92|427.72|424.92|426.66|423.86|0
1637634000000|2021-11-23 02:20:00|427.55|424.75|429.5|426.7|429.5|426.7|427.19|424.39|0
1637634300000|2021-11-23 02:25:00|429.67|426.87|430.74|427.94|431.45|428.65|429.32|426.52|0
1637634600000|2021-11-23 02:30:00|431.63|428.83|433.06|430.26|433.77|430.97|431.27|428.47|0
1637634900000|2021-11-23 02:35:00|432.88|430.08|431.63|428.83|433.23|430.43|431.45|428.65|0
1637635200000|2021-11-23 02:40:00|431.45|428.65|431.45|428.65|432.16|429.36|431.27|428.47|0
1637635500000|2021-11-23 02:45:00|431.27|428.47|431.98|429.18|432.34|429.54|431.27|428.47|0
1637635800000|2021-11-23 02:50:00|431.8|429|430.55|427.75|431.98|429.18|430.38|427.58|0
1637636100000|2021-11-23 02:55:00|430.38|427.58|428.95|426.15|430.38|427.58|428.6|425.8|0
1637636400000|2021-11-23 03:00:00|428.6|425.8|427.71|424.91|429.13|426.33|427.18|424.38|0
1637636700000|2021-11-23 03:05:00|427.53|424.73|428.59|425.79|429.13|426.33|427.53|424.73|0
1637637000000|2021-11-23 03:10:00|428.77|425.97|428.59|425.79|428.95|426.15|428.42|425.62|0
1637637300000|2021-11-23 03:15:00|428.42|425.62|428.59|425.79|428.77|425.97|427.71|424.91|0
1637637600000|2021-11-23 03:20:00|428.77|425.97|427.88|425.08|428.77|425.97|427.88|425.08|0
1637637900000|2021-11-23 03:25:00|428.06|425.26|427.7|424.9|428.06|425.26|426.99|424.19|0
1637638200000|2021-11-23 03:30:00|427.88|425.08|427.88|425.08|428.41|425.61|427.88|425.08|0
1637638500000|2021-11-23 03:35:00|427.97|425.17|428.59|425.79|428.59|425.79|427.88|425.08|0
1637638800000|2021-11-23 03:40:00|428.41|425.61|428.76|425.96|429.12|426.32|428.41|425.61|0
1637639100000|2021-11-23 03:45:00|428.58|425.78|429.39|426.59|430|427.2|428.58|425.78|0
1637639400000|2021-11-23 03:50:00|429.47|426.67|428.76|425.96|429.65|426.85|428.76|425.96|0
1637639700000|2021-11-23 03:55:00|428.85|426.05|428.93|426.13|429.11|426.31|428.4|425.6|0
1637640000000|2021-11-23 04:00:00|428.58|425.78|427.69|424.89|428.76|425.96|427.34|424.54|0
1637640300000|2021-11-23 04:05:00|427.51|424.71|428.4|425.6|428.4|425.6|427.16|424.36|0
1637640600000|2021-11-23 04:10:00|428.31|425.51|428.4|425.6|428.58|425.78|428.04|425.24|0
1637640900000|2021-11-23 04:15:00|428.22|425.42|428.57|425.77|428.75|425.95|427.86|425.06|0
1637641200000|2021-11-23 04:20:00|428.4|425.6|428.39|425.59|428.57|425.77|428.22|425.42|0
1637641500000|2021-11-23 04:25:00|428.31|425.51|428.39|425.59|428.57|425.77|428.04|425.24|0
1637641800000|2021-11-23 04:30:00|428.57|425.77|428.39|425.59|428.75|425.95|428.31|425.51|0
1637642100000|2021-11-23 04:35:00|428.48|425.68|428.03|425.23|428.57|425.77|427.77|424.97|0
1637642400000|2021-11-23 04:40:00|428.21|425.41|428.74|425.94|428.92|426.12|428.03|425.23|0
1637642700000|2021-11-23 04:45:00|428.57|425.77|428.21|425.41|428.57|425.77|428.03|425.23|0
1637643000000|2021-11-23 04:50:00|428.03|425.23|427.32|424.52|428.21|425.41|427.14|424.34|0
1637643300000|2021-11-23 04:55:00|427.24|424.44|426.79|423.99|427.24|424.44|426.26|423.46|0
1637643600000|2021-11-23 05:00:00|426.7|423.9|427.85|425.05|427.85|425.05|426.08|423.28|0
1637643900000|2021-11-23 05:05:00|428.03|425.23|427.67|424.87|428.03|425.23|427.49|424.69|0
1637644200000|2021-11-23 05:10:00|427.85|425.05|428.73|425.93|428.73|425.93|427.85|425.05|0
1637644500000|2021-11-23 05:15:00|428.91|426.11|429.27|426.47|429.27|426.47|428.73|425.93|0
1637644800000|2021-11-23 05:20:00|429.36|426.56|429.62|426.82|429.98|427.18|429.27|426.47|0
1637645100000|2021-11-23 05:25:00|429.44|426.64|430.33|427.53|430.51|427.71|429.44|426.64|0
1637645400000|2021-11-23 05:30:00|430.69|427.89|430.86|428.06|431.4|428.6|430.69|427.89|0
1637645700000|2021-11-23 05:35:00|430.68|427.88|431.4|428.6|432.11|429.31|430.68|427.88|0
1637646000000|2021-11-23 05:40:00|431.22|428.42|434.61|431.81|434.61|431.81|431.04|428.24|0
1637646300000|2021-11-23 05:45:00|434.97|432.17|433.89|431.09|434.97|432.17|433.53|430.73|0
1637646600000|2021-11-23 05:50:00|433.98|431.18|434.25|431.45|434.78|431.98|433.89|431.09|0
1637646900000|2021-11-23 05:55:00|434.07|431.27|432.82|430.02|434.25|431.45|432.82|430.02|0
1637647200000|2021-11-23 06:00:00|432.99|430.19|431.74|428.94|433.17|430.37|431.39|428.59|0
1637647500000|2021-11-23 06:05:00|431.57|428.77|431.39|428.59|431.57|428.77|430.67|427.87|0
1637647800000|2021-11-23 06:10:00|431.21|428.41|431.56|428.76|431.92|429.12|431.21|428.41|0
1637648100000|2021-11-23 06:15:00|431.66|428.86|432.63|429.83|432.63|429.83|431.56|428.76|0
1637648400000|2021-11-23 06:20:00|432.55|429.75|434.6|431.8|434.6|431.8|432.27|429.47|0
1637648700000|2021-11-23 06:25:00|434.42|431.62|435.22|432.42|435.49|432.69|433.52|430.72|0
1637649000000|2021-11-23 06:30:00|434.95|432.15|432.45|429.65|435.76|432.96|432.18|429.38|0
1637649300000|2021-11-23 06:35:00|432.63|429.83|433.16|430.36|434.23|431.43|432.63|429.83|0
1637649600000|2021-11-23 06:40:00|432.98|430.18|431.73|428.93|432.98|430.18|431.55|428.75|0
1637649900000|2021-11-23 06:45:00|431.65|428.85|432.09|429.29|432.27|429.47|431.02|428.22|0
1637650200000|2021-11-23 06:50:00|432.27|429.47|432.62|429.82|432.98|430.18|432.09|429.29|0
1637650500000|2021-11-23 06:55:00|432.8|430|432.08|429.28|433.25|430.45|431.73|428.93|0
1637650800000|2021-11-23 07:00:00|432.26|429.46|432.44|429.64|433.69|430.89|431.55|428.75|0
1637651100000|2021-11-23 07:05:00|432.8|430|438.53|435.73|438.89|436.09|432.8|430|0
1637651400000|2021-11-23 07:10:00|438.71|435.91|440.33|437.53|440.69|437.89|437.81|435.01|0
1637651700000|2021-11-23 07:15:00|440.51|437.71|439.6|436.8|440.69|437.89|438.71|435.91|0
1637652000000|2021-11-23 07:20:00|439.78|436.98|437.45|434.65|440.33|437.53|436.37|433.57|0
1637652300000|2021-11-23 07:25:00|437.8|435|437.9|435.1|438.88|436.08|436.91|434.11|0
1637652600000|2021-11-23 07:30:00|437.8|435|438.52|435.72|438.88|436.08|437.62|434.82|0
1637652900000|2021-11-23 07:35:00|438.7|435.9|440.32|437.52|442.49|439.69|438.16|435.36|0
1637653200000|2021-11-23 07:40:00|440.5|437.7|437.08|434.28|440.86|438.06|436.36|433.56|0
1637653500000|2021-11-23 07:45:00|437.26|434.46|437.8|435|438.34|435.54|436.9|434.1|0
1637653800000|2021-11-23 07:50:00|437.98|435.18|434.21|431.41|437.98|435.18|433.85|431.05|0
1637654100000|2021-11-23 07:55:00|433.85|431.05|435.77|432.97|436.13|433.33|432.78|429.98|0
1637654400000|2021-11-23 08:00:00|436.04|433.24|436.66|433.86|436.84|434.04|433.98|431.18|0
1637654700000|2021-11-23 08:05:00|436.56|434.16|437|434.6|438.97|436.57|436.56|434.16|0
1637655000000|2021-11-23 08:10:00|437.18|434.78|438.07|435.67|439.15|436.75|434.77|432.37|0
1637655300000|2021-11-23 08:15:00|437.71|435.31|438.61|436.21|438.97|436.57|435.92|433.52|0
1637655600000|2021-11-23 08:20:00|438.43|436.03|439.6|437.2|440.76|438.36|437.35|434.95|0
1637655900000|2021-11-23 08:25:00|439.5|437.1|442.92|440.52|443.28|440.88|439.32|436.92|0
1637656200000|2021-11-23 08:30:00|443.28|440.88|444.78|442.38|446.49|444.09|443.28|440.88|0
1637656500000|2021-11-23 08:35:00|444.6|442.2|443.16|440.76|444.78|442.38|441.55|439.15|0
1637656800000|2021-11-23 08:40:00|443.34|440.94|442.98|440.58|445.31|442.91|442.98|440.58|0
1637657100000|2021-11-23 08:45:00|443.34|440.94|445.67|443.27|446.21|443.81|442.08|439.68|0
1637657400000|2021-11-23 08:50:00|445.58|443.18|440.88|438.48|445.67|443.27|439.34|436.94|0
1637657700000|2021-11-23 08:55:00|440.7|438.3|439.54|437.14|442.31|439.91|439.44|437.04|0
1637658000000|2021-11-23 09:00:00|439.62|437.22|440.7|438.3|440.97|438.57|437.66|435.26|0
1637658300000|2021-11-23 09:05:00|440.97|438.57|441.77|439.37|442.13|439.73|440.34|437.94|0
1637658600000|2021-11-23 09:10:00|441.59|439.19|440.87|438.47|442.85|440.45|440.87|438.47|0
1637658900000|2021-11-23 09:15:00|441.05|438.65|438.37|435.97|441.95|439.55|437.65|435.25|0
1637659200000|2021-11-23 09:20:00|438.28|435.88|436.04|433.64|438.72|436.32|436.04|433.64|0
1637659500000|2021-11-23 09:25:00|436.22|433.82|438.54|436.14|438.72|436.32|436.22|433.82|0
1637659800000|2021-11-23 09:30:00|438.36|435.96|438.54|436.14|439.43|437.03|437.29|434.89|0
1637660100000|2021-11-23 09:35:00|438.36|435.96|436.22|433.82|438.72|436.32|435.15|432.75|0
1637660400000|2021-11-23 09:40:00|436.4|434|436.04|433.64|436.4|434|434.97|432.57|0
1637660700000|2021-11-23 09:45:00|436.22|433.82|434.26|431.86|436.22|433.82|431.77|429.37|0
1637661000000|2021-11-23 09:50:00|433.9|431.5|434.97|432.57|435.14|432.74|433.01|430.61|0
1637661300000|2021-11-23 09:55:00|434.79|432.39|433.01|430.61|434.97|432.57|433.01|430.61|0
1637661600000|2021-11-23 10:00:00|432.83|430.43|432.48|430.08|433.01|430.61|431.77|429.37|0
1637661900000|2021-11-23 10:05:00|432.3|429.9|432.47|430.07|432.83|430.43|431.77|429.37|0
1637662200000|2021-11-23 10:10:00|432.3|429.9|431.05|428.65|432.47|430.07|430.7|428.3|0
1637662500000|2021-11-23 10:15:00|430.88|428.48|430.52|428.12|431.05|428.65|429.64|427.24|0
1637662800000|2021-11-23 10:20:00|430.44|428.04|431.05|428.65|431.05|428.65|430.26|427.86|0
1637663100000|2021-11-23 10:25:00|430.87|428.47|431.58|429.18|431.76|429.36|430.61|428.21|0
1637663400000|2021-11-23 10:30:00|431.4|429|432.29|429.89|432.64|430.24|431.23|428.83|0
1637663700000|2021-11-23 10:35:00|432.11|429.71|431.76|429.36|432.29|429.89|430.96|428.56|0
1637664000000|2021-11-23 10:40:00|431.58|429.18|430.61|428.21|431.58|429.18|429.63|427.23|0
1637664300000|2021-11-23 10:45:00|430.34|427.94|432.64|430.24|432.64|430.24|430.34|427.94|0
1637664600000|2021-11-23 10:50:00|432.55|430.15|431.22|428.82|432.64|430.24|430.86|428.46|0
1637664900000|2021-11-23 10:55:00|431.31|428.91|433.17|430.77|433.17|430.77|430.69|428.29|0
1637665200000|2021-11-23 11:00:00|432.64|430.24|434.23|431.83|434.94|432.54|431.93|429.53|0
1637665500000|2021-11-23 11:05:00|434.15|431.75|435.48|433.08|435.48|433.08|433.17|430.77|0
1637665800000|2021-11-23 11:10:00|435.66|433.26|436.72|434.32|437.62|435.22|435.66|433.26|0
1637666100000|2021-11-23 11:15:00|436.19|433.79|435.83|433.43|438.33|435.93|435.65|433.25|0
1637666400000|2021-11-23 11:20:00|435.65|433.25|435.47|433.07|435.83|433.43|433.69|431.29|0
1637666700000|2021-11-23 11:25:00|435.29|432.89|434.05|431.65|435.83|433.43|433.34|430.94|0
1637667000000|2021-11-23 11:30:00|433.87|431.47|433.72|431.32|434.56|432.16|432.26|429.86|0
1637667300000|2021-11-23 11:35:00|433.9|431.5|432.65|430.25|434.07|431.67|432.65|430.25|0
1637667600000|2021-11-23 11:40:00|432.83|430.43|432.65|430.25|433.18|430.78|432.11|429.71|0
1637667900000|2021-11-23 11:45:00|432.47|430.07|431.4|429|432.47|430.07|430.61|428.21|0
1637668200000|2021-11-23 11:50:00|431.22|428.82|429.63|427.23|431.22|428.82|429.45|427.05|0
1637668500000|2021-11-23 11:55:00|429.8|427.4|428.71|426.31|429.8|427.4|426.93|424.53|0
1637668800000|2021-11-23 12:00:00|428.45|426.05|428.35|425.95|428.53|426.13|427.82|425.42|0
1637669100000|2021-11-23 12:05:00|428.71|426.31|426.4|424|428.71|426.31|425.51|423.11|0
1637669400000|2021-11-23 12:10:00|426.75|424.35|428.09|425.69|428.62|426.22|426.75|424.35|0
1637669700000|2021-11-23 12:15:00|427.99|425.59|429.69|427.29|429.77|427.37|427.99|425.59|0
1637670000000|2021-11-23 12:20:00|429.95|427.55|427.99|425.59|429.95|427.55|426.93|424.53|0
1637670300000|2021-11-23 12:25:00|427.81|425.41|429.59|427.19|429.59|427.19|427.46|425.06|0
1637670600000|2021-11-23 12:30:00|429.77|427.37|429.86|427.46|431.55|429.15|429.59|427.19|0
1637670900000|2021-11-23 12:35:00|429.95|427.55|428.97|426.57|429.95|427.55|428.52|426.12|0
1637671200000|2021-11-23 12:40:00|428.88|426.48|428.7|426.3|429.32|426.92|428.16|425.76|0
1637671500000|2021-11-23 12:45:00|428.52|426.12|430.48|428.08|430.57|428.17|428.34|425.94|0
1637671800000|2021-11-23 12:50:00|430.66|428.26|429.58|427.18|431.01|428.61|429.23|426.83|0
1637672100000|2021-11-23 12:55:00|429.86|427.46|429.58|427.18|430.12|427.72|429.05|426.65|0
1637672400000|2021-11-23 13:00:00|429.76|427.36|427.62|425.22|430.12|427.72|427.62|425.22|0
1637672700000|2021-11-23 13:05:00|427.8|425.4|429.05|426.65|429.22|426.82|427.09|424.69|0
1637673000000|2021-11-23 13:10:00|429.4|427|428.87|426.47|429.58|427.18|428.69|426.29|0
1637673300000|2021-11-23 13:15:00|428.51|426.11|427.97|425.57|428.87|426.47|427.62|425.22|0
1637673600000|2021-11-23 13:20:00|427.8|425.4|428.33|425.93|429.58|427.18|427.44|425.04|0
1637673900000|2021-11-23 13:25:00|428.15|425.75|427.08|424.68|428.86|426.46|427.08|424.68|0
1637674200000|2021-11-23 13:30:00|427.26|424.86|427.97|425.57|429.04|426.64|426.9|424.5|0
1637674500000|2021-11-23 13:35:00|427.79|425.39|426.9|424.5|427.97|425.57|426.55|424.15|0
1637674800000|2021-11-23 13:40:00|427.08|424.68|426.55|424.15|427.79|425.39|425.84|423.44|0
1637675100000|2021-11-23 13:45:00|426.72|424.32|426.99|424.59|427.25|424.85|426.01|423.61|0
1637675400000|2021-11-23 13:50:00|426.9|424.5|427.79|425.39|427.96|425.56|426.01|423.61|0
1637675700000|2021-11-23 13:55:00|427.96|425.56|427.7|425.3|427.96|425.56|426.9|424.5|0
1637676000000|2021-11-23 14:00:00|427.61|425.21|427.07|424.67|428.14|425.74|426.89|424.49|0
1637676300000|2021-11-23 14:05:00|427.25|424.85|428.14|425.74|428.14|425.74|426.89|424.49|0
1637676600000|2021-11-23 14:10:00|427.78|425.38|427.07|424.67|427.96|425.56|426.89|424.49|0
1637676900000|2021-11-23 14:15:00|426.89|424.49|427.25|424.85|427.78|425.38|426.89|424.49|0
1637677200000|2021-11-23 14:20:00|427.42|425.02|426.89|424.49|427.42|425.02|426.89|424.49|0
1637677500000|2021-11-23 14:25:00|427.07|424.67|429.56|427.16|429.91|427.51|427.07|424.67|0
1637677800000|2021-11-23 14:30:00|429.2|426.8|433.66|431.26|433.66|431.26|426|423.6|0
1637678100000|2021-11-23 14:35:00|434.2|431.8|430.62|428.22|435.64|433.24|429.37|426.97|0
1637678400000|2021-11-23 14:40:00|431.16|428.76|425.64|423.24|431.52|429.12|423.87|421.47|0
1637678700000|2021-11-23 14:45:00|425.82|423.42|420.16|417.76|425.82|423.42|418.75|416.35|0
1637679000000|2021-11-23 14:50:00|420.51|418.11|417.87|415.47|421.39|418.99|417.35|414.95|0
1637679300000|2021-11-23 14:55:00|417.7|415.3|417.84|415.44|419.92|417.52|414.67|412.27|0
1637679600000|2021-11-23 15:00:00|418.37|415.97|421.32|418.92|423.32|420.92|417.31|414.91|0
1637679900000|2021-11-23 15:05:00|421.5|419.1|429.7|427.3|431.5|429.1|420.62|418.22|0
1637680200000|2021-11-23 15:10:00|429.35|426.95|429.7|427.3|432.22|429.82|426.13|423.73|0
1637680500000|2021-11-23 15:15:00|428.81|426.41|428.27|425.87|429.34|426.94|425.95|423.55|0
1637680800000|2021-11-23 15:20:00|427.47|425.07|429.88|427.48|430.96|428.56|427.47|425.07|0
1637681100000|2021-11-23 15:25:00|430.06|427.66|436.99|434.59|438.07|435.67|428.71|426.31|0
1637681400000|2021-11-23 15:30:00|438.07|435.67|436.63|434.23|438.61|436.21|433.04|430.64|0
1637681700000|2021-11-23 15:35:00|436.81|434.41|438.25|435.85|439.87|437.47|435.73|433.33|0
1637682000000|2021-11-23 15:40:00|438.07|435.67|439.69|437.29|439.87|437.47|436.81|434.41|0
1637682300000|2021-11-23 15:45:00|439.87|437.47|438.08|435.68|439.87|437.47|434.75|432.35|0
1637682600000|2021-11-23 15:50:00|438.26|435.86|441.68|439.28|441.68|439.28|436.64|434.24|0
1637682900000|2021-11-23 15:55:00|441.5|439.1|445.12|442.72|445.3|442.9|441.5|439.1|0
1637683200000|2021-11-23 16:00:00|444.94|442.54|445.48|443.08|449.58|447.18|442.95|440.55|0
1637683500000|2021-11-23 16:05:00|445.85|443.45|443.13|440.73|446.93|444.53|442.76|440.36|0
1637683800000|2021-11-23 16:10:00|442.76|440.36|439.25|436.85|443.13|440.73|438.36|435.96|0
1637684100000|2021-11-23 16:15:00|439.61|437.21|438.53|436.13|439.97|437.57|435.67|433.27|0
1637684400000|2021-11-23 16:20:00|438.71|436.31|437.28|434.88|439.07|436.67|437.1|434.7|0
1637684700000|2021-11-23 16:25:00|437.46|435.06|435.31|432.91|437.46|435.06|432.64|430.24|0
1637685000000|2021-11-23 16:30:00|435.67|433.27|438.89|436.49|438.89|436.49|432.28|429.88|0
1637685300000|2021-11-23 16:35:00|438.71|436.31|435.84|433.44|440.86|438.46|434.77|432.37|0
1637685600000|2021-11-23 16:40:00|435.67|433.27|439.78|437.38|439.78|437.38|434.41|432.01|0
1637685900000|2021-11-23 16:45:00|439.6|437.2|434.69|432.29|440.86|438.46|432.28|429.88|0
1637686200000|2021-11-23 16:50:00|434.51|432.11|436.25|433.85|436.25|433.85|431.05|428.65|0
1637686500000|2021-11-23 16:55:00|435.89|433.49|436.25|433.85|437.15|434.75|434.09|431.69|0
1637686800000|2021-11-23 17:00:00|436.61|434.21|441.11|438.71|442.2|439.8|435.17|432.77|0
1637687100000|2021-11-23 17:05:00|441.83|439.43|440.03|437.63|442.2|439.8|438.94|436.54|0
1637687400000|2021-11-23 17:10:00|439.48|437.08|443.64|441.24|443.64|441.24|437.5|435.1|0
1637687700000|2021-11-23 17:15:00|442.92|440.52|440.2|437.8|443.28|440.88|439.48|437.08|0
1637688000000|2021-11-23 17:20:00|440.02|437.62|435.52|433.12|440.56|438.16|435.52|433.12|0
1637688300000|2021-11-23 17:25:00|435.34|432.94|435.34|432.94|436.6|434.2|433.19|430.79|0
1637688600000|2021-11-23 17:30:00|435.52|433.12|436.6|434.2|436.78|434.38|432.83|430.43|0
1637688900000|2021-11-23 17:35:00|436.42|434.02|435.88|433.48|436.42|434.02|433.9|431.5|0
1637689200000|2021-11-23 17:40:00|435.7|433.3|438.57|436.17|439.29|436.89|434.44|432.04|0
1637689500000|2021-11-23 17:45:00|438.75|436.35|438.03|435.63|439.83|437.43|436.41|434.01|0
1637689800000|2021-11-23 17:50:00|438.21|435.81|439.83|437.43|439.83|437.43|436.59|434.19|0
1637690100000|2021-11-23 17:55:00|440.01|437.61|441.28|438.88|442.91|440.51|439.11|436.71|0
1637690400000|2021-11-23 18:00:00|441.46|439.06|439.83|437.43|443.09|440.69|438.03|435.63|0
1637690700000|2021-11-23 18:05:00|440.19|437.79|440.37|437.97|441.27|438.87|438.57|436.17|0
1637691000000|2021-11-23 18:10:00|440.73|438.33|442.23|439.83|443.13|440.73|439.83|437.43|0
1637691300000|2021-11-23 18:15:00|441.87|439.47|445.84|443.44|446.02|443.62|440.79|438.39|0
1637691600000|2021-11-23 18:20:00|445.48|443.08|442.77|440.37|445.48|443.08|441.5|439.1|0
1637691900000|2021-11-23 18:25:00|442.95|440.55|443.3|440.9|444.21|441.81|440.42|438.02|0
1637692200000|2021-11-23 18:30:00|443.49|441.09|446.01|443.61|446.2|443.8|443.49|441.09|0
1637692500000|2021-11-23 18:35:00|445.47|443.07|444.75|442.35|446.92|444.52|443.66|441.26|0
1637692800000|2021-11-23 18:40:00|444.57|442.17|445.65|443.25|445.83|443.43|442.94|440.54|0
1637693100000|2021-11-23 18:45:00|446.01|443.61|440.42|438.02|446.01|443.61|438.8|436.4|0
1637693400000|2021-11-23 18:50:00|440.24|437.84|433.43|431.03|440.24|437.84|433.43|431.03|0
1637693700000|2021-11-23 18:55:00|433.61|431.21|437.54|435.14|438.44|436.04|432.9|430.5|0
1637694000000|2021-11-23 19:00:00|437.36|434.96|438.53|436.13|438.8|436.4|434.68|432.28|0
1637694300000|2021-11-23 19:05:00|438.44|436.04|436.64|434.24|438.97|436.57|435.21|432.81|0
1637694600000|2021-11-23 19:10:00|436.82|434.42|437.36|434.96|437.81|435.41|435.57|433.17|0
1637694900000|2021-11-23 19:15:00|437|434.6|442.21|439.81|442.57|440.17|437|434.6|0
1637695200000|2021-11-23 19:20:00|442.03|439.63|439.33|436.93|442.03|439.63|437.36|434.96|0
1637695500000|2021-11-23 19:25:00|439.51|437.11|439.15|436.75|439.87|437.47|436.82|434.42|0
1637695800000|2021-11-23 19:30:00|439.33|436.93|441.48|439.08|442.38|439.98|436.82|434.42|0
1637696100000|2021-11-23 19:35:00|441.12|438.72|438.96|436.56|441.3|438.9|436.63|434.23|0
1637696400000|2021-11-23 19:40:00|438.78|436.38|436.27|433.87|439.32|436.92|436.27|433.87|0
1637696700000|2021-11-23 19:45:00|436.45|434.05|429.5|427.1|437.08|434.68|429.15|426.75|0
1637697000000|2021-11-23 19:50:00|429.33|426.93|424.99|422.59|433.06|430.66|423.57|421.17|0
1637697300000|2021-11-23 19:55:00|425.17|422.77|425.53|423.13|427.49|425.09|423.75|421.35|0
1637697600000|2021-11-23 20:00:00|425.35|422.95|428.11|425.71|429.63|427.23|425.17|422.77|0
1637697900000|2021-11-23 20:05:00|427.49|425.09|423.75|421.35|427.49|425.09|423.21|420.81|0
1637698200000|2021-11-23 20:10:00|423.92|421.52|424.46|422.06|426.06|423.66|423.92|421.52|0
1637698500000|2021-11-23 20:15:00|424.1|421.7|428.02|425.62|428.02|425.62|423.21|420.81|0
1637698800000|2021-11-23 20:20:00|427.48|425.08|427.3|424.9|428.91|426.51|426.59|424.19|0
1637699100000|2021-11-23 20:25:00|426.94|424.54|427.83|425.43|428.01|425.61|424.1|421.7|0
1637699400000|2021-11-23 20:30:00|428.01|425.61|426.68|424.28|428.01|425.61|424.27|421.87|0
1637699700000|2021-11-23 20:35:00|426.58|424.18|423.91|421.51|427.83|425.43|422.32|419.92|0
1637700000000|2021-11-23 20:40:00|423.56|421.16|422.49|420.09|423.74|421.34|421.08|418.68|0
1637700300000|2021-11-23 20:45:00|422.67|420.27|424.98|422.58|425.87|423.47|421.78|419.38|0
1637700600000|2021-11-23 20:50:00|423.56|421.16|418.92|416.52|423.56|421.16|417.72|415.32|0
1637700900000|2021-11-23 20:55:00|419|416.6|419.67|417.27|421.62|419.22|418.26|415.86|0
1637701200000|2021-11-23 21:00:00|421.27|418.87|423.39|420.99|423.39|420.99|420.56|418.16|0
1637701500000|2021-11-23 21:05:00|423.22|420.82|424.28|421.88|424.46|422.06|422.51|420.11|0
1637701800000|2021-11-23 21:10:00|424.46|422.06|425.7|423.3|425.7|423.3|423.57|421.17|0
1637702100000|2021-11-23 21:15:00|425.37|422.57|424.3|421.5|425.55|422.75|423.41|420.61|0
1637702400000|2021-11-23 21:20:00|424.12|421.32|425.01|422.21|425.01|422.21|423.41|420.61|0
1637702700000|2021-11-23 21:25:00|424.39|421.59|424.12|421.32|425.01|422.21|423.94|421.14|0
1637703000000|2021-11-23 21:30:00|423.76|420.96|423.58|420.78|424.47|421.67|423.41|420.61|0
1637703300000|2021-11-23 21:35:00|423.41|420.61|423.76|420.96|423.76|420.96|422.87|420.07|0
1637703600000|2021-11-23 21:40:00|423.58|420.78|422.61|419.81|423.58|420.78|422.34|419.54|0
1637703900000|2021-11-23 21:45:00|422.52|419.72|422.51|419.71|422.87|420.07|422.34|419.54|0
1637704200000|2021-11-23 21:50:00|422.69|419.89|422.69|419.89|422.69|419.89|421.8|419|0
1637704500000|2021-11-23 21:55:00|422.61|419.81|422.07|419.27|422.69|419.89|421.8|419|0
1637704800000|2021-11-23 22:00:00|421.92|419.12|422.3|419.5|422.33|419.53|421.92|419.12|0
1637705100000|2021-11-23 22:05:00|422.15|419.35|422.3|419.5|422.43|419.63|422.15|419.35|0
1637705400000|2021-11-23 22:10:00|422.25|419.45|422.37|419.57|422.37|419.57|422.2|419.4|0
1637705700000|2021-11-23 22:15:00|422.19|419.39|422.19|419.39|422.24|419.44|422.19|419.39|0
1637706000000|2021-11-23 22:20:00|422.14|419.34|422.01|419.21|422.14|419.34|422.01|419.21|0
1637706300000|2021-11-23 22:25:00|421.93|419.13|421.81|419.01|422.16|419.36|421.81|419.01|0
1637706600000|2021-11-23 22:30:00|421.98|419.18|421.81|419.01|421.98|419.18|421.81|419.01|0
1637706900000|2021-11-23 22:35:00|422|419.2|421.95|419.15|422.16|419.36|421.95|419.15|0
1637707200000|2021-11-23 22:40:00|422.03|419.23|422.19|419.39|422.58|419.78|421.9|419.1|0
1637707500000|2021-11-23 22:45:00|422.16|419.36|422.31|419.51|422.31|419.51|422.16|419.36|0
1637707800000|2021-11-23 22:50:00|422.17|419.37|422.17|419.37|422.2|419.4|422.17|419.37|0
1637708100000|2021-11-23 22:55:00|422.14|419.34|422.2|419.4|422.2|419.4|422.01|419.21|0
1637708400000|2021-11-23 23:00:00|421.17|418.37|422.14|419.34|422.14|419.34|420.72|417.92|0
1637708700000|2021-11-23 23:05:00|421.96|419.16|423.2|420.4|423.56|420.76|421.78|418.98|0
1637709000000|2021-11-23 23:10:00|423.02|420.22|422.4|419.6|423.38|420.58|422.4|419.6|0
1637709300000|2021-11-23 23:15:00|422.31|419.51|420.89|418.09|422.31|419.51|420.89|418.09|0
1637709600000|2021-11-23 23:20:00|420.72|417.92|421.07|418.27|421.16|418.36|420.71|417.91|0
1637709900000|2021-11-23 23:25:00|420.71|417.91|421.07|418.27|421.07|418.27|420.36|417.56|0
1637710200000|2021-11-23 23:30:00|420.89|418.09|422.66|419.86|422.84|420.04|420.89|418.09|0
1637710500000|2021-11-23 23:35:00|423.02|420.22|423.01|420.21|423.19|420.39|422.66|419.86|0
1637710800000|2021-11-23 23:40:00|423.19|420.39|422.66|419.86|423.55|420.75|422.66|419.86|0
1637711100000|2021-11-23 23:45:00|422.83|420.03|423.19|420.39|423.37|420.57|422.12|419.32|0
1637711400000|2021-11-23 23:50:00|423.37|420.57|423.54|420.74|423.9|421.1|423.37|420.57|0
1637711700000|2021-11-23 23:55:00|423.63|420.83|423.72|420.92|424.25|421.45|423.19|420.39|0
1637712000000|2021-11-24 00:00:00|423.54|420.74|420.88|418.08|423.54|420.74|420.52|417.72|0
1637712300000|2021-11-24 00:05:00|420.7|417.9|420.88|418.08|421.05|418.25|419.99|417.19|0
1637712600000|2021-11-24 00:10:00|420.7|417.9|420.52|417.72|420.7|417.9|419.99|417.19|0
1637712900000|2021-11-24 00:15:00|420.34|417.54|421.05|418.25|421.05|418.25|419.99|417.19|0
1637713200000|2021-11-24 00:20:00|421.23|418.43|421.76|418.96|421.76|418.96|420.87|418.07|0
1637713500000|2021-11-24 00:25:00|421.58|418.78|421.05|418.25|421.94|419.14|421.05|418.25|0
1637713800000|2021-11-24 00:30:00|421.23|418.43|422.11|419.31|422.29|419.49|421.05|418.25|0
1637714100000|2021-11-24 00:35:00|422.29|419.49|422.46|419.66|422.64|419.84|421.93|419.13|0
1637714400000|2021-11-24 00:40:00|422.29|419.49|422.64|419.84|422.64|419.84|421.58|418.78|0
1637714700000|2021-11-24 00:45:00|422.46|419.66|422.64|419.84|422.82|420.02|422.28|419.48|0
1637715000000|2021-11-24 00:50:00|422.82|420.02|421.22|418.42|422.99|420.19|421.22|418.42|0
1637715300000|2021-11-24 00:55:00|421.04|418.24|421.75|418.95|421.75|418.95|421.04|418.24|0
1637715600000|2021-11-24 01:00:00|421.57|418.77|421.39|418.59|421.75|418.95|419.98|417.18|0
1637715900000|2021-11-24 01:05:00|421.57|418.77|421.57|418.77|421.57|418.77|421.04|418.24|0
1637716200000|2021-11-24 01:10:00|421.74|418.94|421.74|418.94|421.74|418.94|421.39|418.59|0
1637716500000|2021-11-24 01:15:00|421.57|418.77|420.24|417.44|421.57|418.77|419.97|417.17|0
1637716800000|2021-11-24 01:20:00|420.15|417.35|420.5|417.7|420.68|417.88|419.79|416.99|0
1637717100000|2021-11-24 01:25:00|420.15|417.35|420.14|417.34|420.85|418.05|419.97|417.17|0
1637717400000|2021-11-24 01:30:00|420.32|417.52|419.61|416.81|420.32|417.52|419.44|416.64|0
1637717700000|2021-11-24 01:35:00|419.79|416.99|420.14|417.34|420.5|417.7|419.26|416.46|0
1637718000000|2021-11-24 01:40:00|420.32|417.52|420.32|417.52|420.67|417.87|420.14|417.34|0
1637718300000|2021-11-24 01:45:00|420.14|417.34|420.14|417.34|420.32|417.52|419.79|416.99|0
1637718600000|2021-11-24 01:50:00|419.96|417.16|419.61|416.81|419.96|417.16|419.61|416.81|0
1637718900000|2021-11-24 01:55:00|419.78|416.98|420.14|417.34|420.49|417.69|419.61|416.81|0
1637719200000|2021-11-24 02:00:00|420.31|417.51|422.79|419.99|423.15|420.35|420.31|417.51|0
1637719500000|2021-11-24 02:05:00|422.97|420.17|423.06|420.26|423.32|420.52|422.08|419.28|0
1637719800000|2021-11-24 02:10:00|423.15|420.35|423.68|420.88|423.77|420.97|422.61|419.81|0
1637720100000|2021-11-24 02:15:00|423.5|420.7|423.32|420.52|423.68|420.88|423.14|420.34|0
1637720400000|2021-11-24 02:20:00|423.5|420.7|423.85|421.05|423.85|421.05|422.96|420.16|0
1637720700000|2021-11-24 02:25:00|423.67|420.87|423.32|420.52|423.85|421.05|422.79|419.99|0
1637721000000|2021-11-24 02:30:00|423.5|420.7|422.78|419.98|423.5|420.7|422.61|419.81|0
1637721300000|2021-11-24 02:35:00|422.96|420.16|422.87|420.07|423.14|420.34|422.6|419.8|0
1637721600000|2021-11-24 02:40:00|422.78|419.98|423.14|420.34|423.49|420.69|422.6|419.8|0
1637721900000|2021-11-24 02:45:00|423.23|420.43|423.31|420.51|423.31|420.51|422.96|420.16|0
1637722200000|2021-11-24 02:50:00|423.13|420.33|422.95|420.15|423.31|420.51|422.6|419.8|0
1637722500000|2021-11-24 02:55:00|423.13|420.33|423.13|420.33|423.49|420.69|422.95|420.15|0
1637722800000|2021-11-24 03:00:00|423.05|420.25|425.98|423.18|425.98|423.18|422.78|419.98|0
1637723100000|2021-11-24 03:05:00|426.33|423.53|425.8|423|426.69|423.89|425.44|422.64|0
1637723400000|2021-11-24 03:10:00|425.98|423.18|425.44|422.64|426.15|423.35|425.26|422.46|0
1637723700000|2021-11-24 03:15:00|425.26|422.46|425.08|422.28|425.44|422.64|424.73|421.93|0
1637724000000|2021-11-24 03:20:00|425|422.2|424.37|421.57|425.08|422.28|424.01|421.21|0
1637724300000|2021-11-24 03:25:00|424.55|421.75|423.48|420.68|424.55|421.75|423.3|420.5|0
1637724600000|2021-11-24 03:30:00|423.65|420.85|424.01|421.21|424.01|421.21|423.48|420.68|0
1637724900000|2021-11-24 03:35:00|424.19|421.39|424.01|421.21|424.19|421.39|423.3|420.5|0
1637725200000|2021-11-24 03:40:00|424.19|421.39|424.54|421.74|424.54|421.74|424.01|421.21|0
1637725500000|2021-11-24 03:45:00|424.72|421.92|424.89|422.09|425.07|422.27|424.72|421.92|0
1637725800000|2021-11-24 03:50:00|425.07|422.27|424.54|421.74|425.07|422.27|424.18|421.38|0
1637726100000|2021-11-24 03:55:00|424.36|421.56|424.71|421.91|424.89|422.09|424.36|421.56|0
1637726400000|2021-11-24 04:00:00|424.89|422.09|425.96|423.16|425.96|423.16|424.71|421.91|0
1637726700000|2021-11-24 04:05:00|426.14|423.34|426.31|423.51|427.03|424.23|426.14|423.34|0
1637727000000|2021-11-24 04:10:00|426.14|423.34|428.28|425.48|428.28|425.48|426.14|423.34|0
1637727300000|2021-11-24 04:15:00|428.1|425.3|427.65|424.85|428.46|425.66|427.65|424.85|0
1637727600000|2021-11-24 04:20:00|427.74|424.94|428.09|425.29|428.45|425.65|427.56|424.76|0
1637727900000|2021-11-24 04:25:00|427.92|425.12|427.2|424.4|428.09|425.29|427.2|424.4|0
1637728200000|2021-11-24 04:30:00|427.38|424.58|427.38|424.58|427.73|424.93|427.02|424.22|0
1637728500000|2021-11-24 04:35:00|427.2|424.4|426.84|424.04|427.38|424.58|426.48|423.68|0
1637728800000|2021-11-24 04:40:00|426.93|424.13|426.84|424.04|426.93|424.13|426.48|423.68|0
1637729100000|2021-11-24 04:45:00|427.02|424.22|426.48|423.68|427.37|424.57|426.48|423.68|0
1637729400000|2021-11-24 04:50:00|426.3|423.5|426.48|423.68|426.66|423.86|426.12|423.32|0
1637729700000|2021-11-24 04:55:00|426.3|423.5|426.83|424.03|427.01|424.21|426.3|423.5|0
1637730000000|2021-11-24 05:00:00|427.01|424.21|425.76|422.96|427.01|424.21|425.58|422.78|0
1637730300000|2021-11-24 05:05:00|425.58|422.78|425.58|422.78|425.76|422.96|425.05|422.25|0
1637730600000|2021-11-24 05:10:00|425.5|422.7|424.51|421.71|425.94|423.14|424.51|421.71|0
1637730900000|2021-11-24 05:15:00|424.6|421.8|424.69|421.89|424.87|422.07|423.98|421.18|0
1637731200000|2021-11-24 05:20:00|424.6|421.8|424.69|421.89|424.87|422.07|424.25|421.45|0
1637731500000|2021-11-24 05:25:00|424.6|421.8|423.97|421.17|424.96|422.16|423.8|421|0
1637731800000|2021-11-24 05:30:00|423.8|421|421.84|419.04|423.8|421|421.4|418.6|0
1637732100000|2021-11-24 05:35:00|422.02|419.22|421.84|419.04|422.29|419.49|421.66|418.86|0
1637732400000|2021-11-24 05:40:00|421.66|418.86|421.13|418.33|422.02|419.22|421.13|418.33|0
1637732700000|2021-11-24 05:45:00|421.22|418.42|421.3|418.5|421.48|418.68|420.69|417.89|0
1637733000000|2021-11-24 05:50:00|421.48|418.68|420.24|417.44|421.66|418.86|420.06|417.26|0
1637733300000|2021-11-24 05:55:00|420.42|417.62|419.71|416.91|420.51|417.71|419.71|416.91|0
1637733600000|2021-11-24 06:00:00|419.89|417.09|418.65|415.85|420.24|417.44|418.47|415.67|0
1637733900000|2021-11-24 06:05:00|418.82|416.02|419.53|416.73|420.24|417.44|418.82|416.02|0
1637734200000|2021-11-24 06:10:00|419.62|416.82|419.17|416.37|419.71|416.91|419|416.2|0
1637734500000|2021-11-24 06:15:00|419|416.2|418.64|415.84|419|416.2|418.29|415.49|0
1637734800000|2021-11-24 06:20:00|418.38|415.58|418.46|415.66|418.64|415.84|418.29|415.49|0
1637735100000|2021-11-24 06:25:00|418.64|415.84|418.29|415.49|418.99|416.19|418.29|415.49|0
1637735400000|2021-11-24 06:30:00|418.11|415.31|418.11|415.31|418.64|415.84|417.93|415.13|0
1637735700000|2021-11-24 06:35:00|418.28|415.48|417.58|414.78|418.28|415.48|417.58|414.78|0
1637736000000|2021-11-24 06:40:00|417.75|414.95|417.4|414.6|417.93|415.13|416.87|414.07|0
1637736300000|2021-11-24 06:45:00|417.58|414.78|418.55|415.75|418.63|415.83|417.4|414.6|0
1637736600000|2021-11-24 06:50:00|418.46|415.66|418.28|415.48|418.63|415.83|417.93|415.13|0
1637736900000|2021-11-24 06:55:00|418.1|415.3|418.28|415.48|418.28|415.48|417.22|414.42|0
1637737200000|2021-11-24 07:00:00|417.75|414.95|417.57|414.77|418.28|415.48|417.04|414.24|0
1637737500000|2021-11-24 07:05:00|417.48|414.68|417.21|414.41|417.57|414.77|416.86|414.06|0
1637737800000|2021-11-24 07:10:00|417.04|414.24|418.62|415.82|418.8|416|417.04|414.24|0
1637738100000|2021-11-24 07:15:00|418.45|415.65|419.15|416.35|419.51|416.71|418.45|415.65|0
1637738400000|2021-11-24 07:20:00|419.33|416.53|419.86|417.06|420.21|417.41|419.15|416.35|0
1637738700000|2021-11-24 07:25:00|420.04|417.24|420.57|417.77|421.01|418.21|419.5|416.7|0
1637739000000|2021-11-24 07:30:00|420.39|417.59|422.34|419.54|422.52|419.72|420.39|417.59|0
1637739300000|2021-11-24 07:35:00|422.51|419.71|421.45|418.65|422.87|420.07|421.27|418.47|0
1637739600000|2021-11-24 07:40:00|421.27|418.47|420.74|417.94|421.63|418.83|420.74|417.94|0
1637739900000|2021-11-24 07:45:00|420.83|418.03|421.98|419.18|421.98|419.18|420.83|418.03|0
1637740200000|2021-11-24 07:50:00|421.45|418.65|421.44|418.64|421.8|419|420.74|417.94|0
1637740500000|2021-11-24 07:55:00|421.62|418.82|421.8|419|422.51|419.71|421.44|418.64|0
1637740800000|2021-11-24 08:00:00|422.15|419.35|422.59|419.79|424.54|421.74|422.06|419.26|0
1637741100000|2021-11-24 08:05:00|422.57|420.17|423.81|421.41|423.81|421.41|421.86|419.46|0
1637741400000|2021-11-24 08:10:00|423.99|421.59|424.16|421.76|424.7|422.3|423.1|420.7|0
1637741700000|2021-11-24 08:15:00|424.34|421.94|421.86|419.46|424.34|421.94|421.86|419.46|0
1637742000000|2021-11-24 08:20:00|422.03|419.63|421.32|418.92|423.27|420.87|420.97|418.57|0
1637742300000|2021-11-24 08:25:00|421.5|419.1|422.56|420.16|423.8|421.4|421.15|418.75|0
1637742600000|2021-11-24 08:30:00|422.65|420.25|421.94|419.54|424.07|421.67|421.32|418.92|0
1637742900000|2021-11-24 08:35:00|422.03|419.63|422.74|420.34|423.27|420.87|421.77|419.37|0
1637743200000|2021-11-24 08:40:00|422.65|420.25|421.5|419.1|422.65|420.25|421.5|419.1|0
1637743500000|2021-11-24 08:45:00|421.67|419.27|421.85|419.45|422.38|419.98|420.96|418.56|0
1637743800000|2021-11-24 08:50:00|421.94|419.54|422.73|420.33|423.26|420.86|421.67|419.27|0
1637744100000|2021-11-24 08:55:00|422.65|420.25|422.73|420.33|423.44|421.04|422.38|419.98|0
1637744400000|2021-11-24 09:00:00|422.91|420.51|425.21|422.81|425.39|422.99|422.55|420.15|0
1637744700000|2021-11-24 09:05:00|425.39|422.99|424.15|421.75|426.1|423.7|423.79|421.39|0
1637745000000|2021-11-24 09:10:00|423.97|421.57|424.5|422.1|424.86|422.46|423.26|420.86|0
1637745300000|2021-11-24 09:15:00|424.68|422.28|423.79|421.39|425.92|423.52|423.61|421.21|0
1637745600000|2021-11-24 09:20:00|423.26|420.86|421.84|419.44|423.26|420.86|421.84|419.44|0
1637745900000|2021-11-24 09:25:00|421.66|419.26|422.01|419.61|422.54|420.14|420.95|418.55|0
1637746200000|2021-11-24 09:30:00|422.19|419.79|423.07|420.67|423.43|421.03|422.19|419.79|0
1637746500000|2021-11-24 09:35:00|423.25|420.85|425.2|422.8|425.91|423.51|423.25|420.85|0
1637746800000|2021-11-24 09:40:00|425.56|423.16|426.8|424.4|427.34|424.94|424.85|422.45|0
1637747100000|2021-11-24 09:45:00|426.63|424.23|426.62|424.22|428.59|426.19|426.45|424.05|0
1637747400000|2021-11-24 09:50:00|426.8|424.4|431.8|429.4|432.16|429.76|426.8|424.4|0
1637747700000|2021-11-24 09:55:00|431.98|429.58|430.91|428.51|432.88|430.48|429.39|426.99|0
1637748000000|2021-11-24 10:00:00|430.73|428.33|428.58|426.18|432.16|429.76|428.32|425.92|0
1637748300000|2021-11-24 10:05:00|428.4|426|429.83|427.43|430.19|427.79|428.22|425.82|0
1637748600000|2021-11-24 10:10:00|430.37|427.97|428.22|425.82|430.55|428.15|428.04|425.64|0
1637748900000|2021-11-24 10:15:00|428.31|425.91|427.15|424.75|428.31|425.91|426.26|423.86|0
1637749200000|2021-11-24 10:20:00|426.79|424.39|427.68|425.28|428.4|426|426.61|424.21|0
1637749500000|2021-11-24 10:25:00|427.5|425.1|428.67|426.27|428.75|426.35|427.42|425.02|0
1637749800000|2021-11-24 10:30:00|428.75|426.35|428.13|425.73|429.64|427.24|427.86|425.46|0
1637750100000|2021-11-24 10:35:00|428.04|425.64|429.46|427.06|429.74|427.34|427.68|425.28|0
1637750400000|2021-11-24 10:40:00|429.64|427.24|428.93|426.53|430.27|427.87|428.57|426.17|0
1637750700000|2021-11-24 10:45:00|429.2|426.8|431.61|429.21|431.61|429.21|427.85|425.45|0
1637751000000|2021-11-24 10:50:00|431.97|429.57|431.61|429.21|432.68|430.28|431.07|428.67|0
1637751300000|2021-11-24 10:55:00|431.43|429.03|433.94|431.54|434.03|431.63|431.43|429.03|0
1637751600000|2021-11-24 11:00:00|433.76|431.36|434.12|431.72|434.66|432.26|433.22|430.82|0
1637751900000|2021-11-24 11:05:00|433.94|431.54|433.94|431.54|434.66|432.26|433.22|430.82|0
1637752200000|2021-11-24 11:10:00|434.03|431.63|433.75|431.35|434.66|432.26|433.22|430.82|0
1637752500000|2021-11-24 11:15:00|433.93|431.53|431.56|429.16|434.42|432.02|430.85|428.45|0
1637752800000|2021-11-24 11:20:00|431.48|429.08|431.74|429.34|432.46|430.06|429.87|427.47|0
1637753100000|2021-11-24 11:25:00|431.92|429.52|431.38|428.98|432.1|429.7|430.85|428.45|0
1637753400000|2021-11-24 11:30:00|431.2|428.8|430.58|428.18|431.92|429.52|430.13|427.73|0
1637753700000|2021-11-24 11:35:00|430.49|428.09|429.42|427.02|430.49|428.09|429.42|427.02|0
1637754000000|2021-11-24 11:40:00|429.24|426.84|426.75|424.35|429.24|426.84|426.75|424.35|0
1637754300000|2021-11-24 11:45:00|426.93|424.53|427.02|424.62|427.82|425.42|426.22|423.82|0
1637754600000|2021-11-24 11:50:00|426.93|424.53|428.88|426.48|428.88|426.48|426.58|424.18|0
1637754900000|2021-11-24 11:55:00|428.7|426.3|430.48|428.08|430.57|428.17|428.7|426.3|0
1637755200000|2021-11-24 12:00:00|429.95|427.55|429.95|427.55|430.66|428.26|427.99|425.59|0
1637755500000|2021-11-24 12:05:00|429.77|427.37|431.91|429.51|432.08|429.68|429.77|427.37|0
1637755800000|2021-11-24 12:10:00|432.08|429.68|431.9|429.5|432.26|429.86|430.66|428.26|0
1637756100000|2021-11-24 12:15:00|431.73|429.33|430.83|428.43|432.26|429.86|430.48|428.08|0
1637756400000|2021-11-24 12:20:00|431.01|428.61|432.79|430.39|432.97|430.57|431.01|428.61|0
1637756700000|2021-11-24 12:25:00|432.89|430.49|431.54|429.14|432.97|430.57|430.83|428.43|0
1637757000000|2021-11-24 12:30:00|431.72|429.32|431.72|429.32|433.15|430.75|431.54|429.14|0
1637757300000|2021-11-24 12:35:00|431.54|429.14|430.65|428.25|432.25|429.85|430.65|428.25|0
1637757600000|2021-11-24 12:40:00|430.83|428.43|431.45|429.05|432.25|429.85|429.93|427.53|0
1637757900000|2021-11-24 12:45:00|431.72|429.32|434.57|432.17|434.75|432.35|431.54|429.14|0
1637758200000|2021-11-24 12:50:00|433.95|431.55|432.78|430.38|434.57|432.17|432.61|430.21|0
1637758500000|2021-11-24 12:55:00|432.96|430.56|433.14|430.74|433.86|431.46|432.43|430.03|0
1637758800000|2021-11-24 13:00:00|432.96|430.56|432.78|430.38|433.32|430.92|432.07|429.67|0
1637759100000|2021-11-24 13:05:00|432.96|430.56|431.71|429.31|432.96|430.56|431.17|428.77|0
1637759400000|2021-11-24 13:10:00|431.53|429.13|431.71|429.31|432.34|429.94|431.35|428.95|0
1637759700000|2021-11-24 13:15:00|431.89|429.49|433.13|430.73|433.49|431.09|431.53|429.13|0
1637760000000|2021-11-24 13:20:00|433.31|430.91|432.06|429.66|433.49|431.09|431.7|429.3|0
1637760300000|2021-11-24 13:25:00|431.7|429.3|431.35|428.95|432.6|430.2|431.17|428.77|0
1637760600000|2021-11-24 13:30:00|431.52|429.12|428.85|426.45|432.33|429.93|428.32|425.92|0
1637760900000|2021-11-24 13:35:00|428.5|426.1|435.91|433.51|436.35|433.95|428.32|425.92|0
1637761200000|2021-11-24 13:40:00|435.99|433.59|434.02|431.62|436.53|434.13|433.84|431.44|0
1637761500000|2021-11-24 13:45:00|434.2|431.8|437.43|435.03|437.79|435.39|434.2|431.8|0
1637761800000|2021-11-24 13:50:00|437.61|435.21|439.76|437.36|440.49|438.09|437.61|435.21|0
1637762100000|2021-11-24 13:55:00|439.58|437.18|438.5|436.1|440.3|437.9|438.32|435.92|0
1637762400000|2021-11-24 14:00:00|438.68|436.28|437.06|434.66|438.68|436.28|436.7|434.3|0
1637762700000|2021-11-24 14:05:00|437.24|434.84|438.5|436.1|441.38|438.98|436.88|434.48|0
1637763000000|2021-11-24 14:10:00|438.41|436.01|439.04|436.64|440.66|438.26|437.78|435.38|0
1637763300000|2021-11-24 14:15:00|438.86|436.46|438.86|436.46|439.76|437.36|438.14|435.74|0
1637763600000|2021-11-24 14:20:00|438.68|436.28|437.96|435.56|439.76|437.36|437.6|435.2|0
1637763900000|2021-11-24 14:25:00|437.78|435.38|437.41|435.01|437.96|435.56|436.16|433.76|0
1637764200000|2021-11-24 14:30:00|438.13|435.73|438.85|436.45|442.82|440.42|436.79|434.39|0
1637764500000|2021-11-24 14:35:00|438.13|435.73|440.11|437.71|440.47|438.07|433.47|431.07|0
1637764800000|2021-11-24 14:40:00|440.65|438.25|441.37|438.97|443|440.6|439.57|437.17|0
1637765100000|2021-11-24 14:45:00|441.55|439.15|441.91|439.51|443.91|441.51|438.13|435.73|0
1637765400000|2021-11-24 14:50:00|442.28|439.88|444.09|441.69|444.45|442.05|438.33|435.93|0
1637765700000|2021-11-24 14:55:00|443.55|441.15|438.62|436.22|443.91|441.51|438.53|436.13|0
1637766000000|2021-11-24 15:00:00|439.69|437.29|433|430.6|442.29|439.89|431.58|429.18|0
1637766300000|2021-11-24 15:05:00|432.82|430.42|435.41|433.01|435.53|433.13|431.23|428.83|0
1637766600000|2021-11-24 15:10:00|435.05|432.65|435.59|433.19|439.54|437.14|433.62|431.22|0
1637766900000|2021-11-24 15:15:00|435.23|432.83|435.41|433.01|436.48|434.08|433.98|431.58|0
1637767200000|2021-11-24 15:20:00|435.05|432.65|432.01|429.61|436.3|433.9|430.95|428.55|0
1637767500000|2021-11-24 15:25:00|432.37|429.97|429.52|427.12|432.55|430.15|428.64|426.24|0
1637767800000|2021-11-24 15:30:00|429.17|426.77|431.48|429.08|432.01|429.61|428.81|426.41|0
1637768100000|2021-11-24 15:35:00|431.3|428.9|427.92|425.52|431.3|428.9|427.57|425.17|0
1637768400000|2021-11-24 15:40:00|428.28|425.88|432.19|429.79|432.54|430.14|427.57|425.17|0
1637768700000|2021-11-24 15:45:00|432.01|429.61|431.47|429.07|433.79|431.39|431.12|428.72|0
1637769000000|2021-11-24 15:50:00|431.29|428.89|429.16|426.76|431.29|428.89|428.27|425.87|0
1637769300000|2021-11-24 15:55:00|428.81|426.41|428.01|425.61|429.69|427.29|427.56|425.16|0
1637769600000|2021-11-24 16:00:00|428.19|425.79|429.97|427.57|431.39|428.99|427.12|424.72|0
1637769900000|2021-11-24 16:05:00|429.61|427.21|427.47|425.07|429.79|427.39|426.76|424.36|0
1637770200000|2021-11-24 16:10:00|427.3|424.9|424.81|422.41|427.3|424.9|424.28|421.88|0
1637770500000|2021-11-24 16:15:00|424.46|422.06|422.69|420.29|424.99|422.59|422.69|420.29|0
1637770800000|2021-11-24 16:20:00|422.87|420.47|420.93|418.53|422.87|420.47|420.93|418.53|0
1637771100000|2021-11-24 16:25:00|420.75|418.35|421.74|419.34|423.15|420.75|420.75|418.35|0
1637771400000|2021-11-24 16:30:00|421.21|418.81|423.86|421.46|423.86|421.46|419.46|417.06|0
1637771700000|2021-11-24 16:35:00|423.68|421.28|423.85|421.45|425.27|422.87|422.97|420.57|0
1637772000000|2021-11-24 16:40:00|424.21|421.81|422.89|420.49|425.09|422.69|422.89|420.49|0
1637772300000|2021-11-24 16:45:00|423.15|420.75|421.21|418.81|423.68|421.28|420.86|418.46|0
1637772600000|2021-11-24 16:50:00|421.03|418.63|422.09|419.69|422.62|420.22|420.68|418.28|0
1637772900000|2021-11-24 16:55:00|422.18|419.78|424.02|421.62|424.73|422.33|422.09|419.69|0
1637773200000|2021-11-24 17:00:00|423.85|421.45|423.67|421.27|425.26|422.86|423.49|421.09|0
1637773500000|2021-11-24 17:05:00|423.85|421.45|424.47|422.07|425.08|422.68|422.79|420.39|0
1637773800000|2021-11-24 17:10:00|424.55|422.15|421.55|419.15|424.55|422.15|421.38|418.98|0
1637774100000|2021-11-24 17:15:00|421.73|419.33|423.49|421.09|424.37|421.97|421.64|419.24|0
1637774400000|2021-11-24 17:20:00|423.67|421.27|424.9|422.5|426.32|423.92|423.49|421.09|0
1637774700000|2021-11-24 17:25:00|425.08|422.68|425.32|422.92|426.31|423.91|424.9|422.5|0
1637775000000|2021-11-24 17:30:00|425.49|423.09|424.25|421.85|425.67|423.27|423.9|421.5|0
1637775300000|2021-11-24 17:35:00|424.43|422.03|422.14|419.74|424.43|422.03|421.96|419.56|0
1637775600000|2021-11-24 17:40:00|422.31|419.91|422.31|419.91|423.37|420.97|421.78|419.38|0
1637775900000|2021-11-24 17:45:00|422.13|419.73|420.2|417.8|422.31|419.91|420.02|417.62|0
1637776200000|2021-11-24 17:50:00|420.02|417.62|419.84|417.44|421.25|418.85|419.49|417.09|0
1637776500000|2021-11-24 17:55:00|419.67|417.27|418.68|416.28|420.78|418.38|418.51|416.11|0
1637776800000|2021-11-24 18:00:00|418.51|416.11|419.39|416.99|419.56|417.16|416.75|414.35|0
1637777100000|2021-11-24 18:05:00|419.21|416.81|417.8|415.4|419.39|416.99|417.45|415.05|0
1637777400000|2021-11-24 18:10:00|417.63|415.23|417.63|415.23|417.98|415.58|417.01|414.61|0
1637777700000|2021-11-24 18:15:00|417.45|415.05|417.8|415.4|418.15|415.75|416.92|414.52|0
1637778000000|2021-11-24 18:20:00|417.89|415.49|416.57|414.17|418.15|415.75|416.39|413.99|0
1637778300000|2021-11-24 18:25:00|416.74|414.34|417.45|415.05|417.97|415.57|416.22|413.82|0
1637778600000|2021-11-24 18:30:00|416.92|414.52|417.62|415.22|417.97|415.57|416.57|414.17|0
1637778900000|2021-11-24 18:35:00|417.44|415.04|418.67|416.27|419.55|417.15|416.74|414.34|0
1637779200000|2021-11-24 18:40:00|418.5|416.1|418.5|416.1|419.2|416.8|417.44|415.04|0
1637779500000|2021-11-24 18:45:00|418.67|416.27|418.32|415.92|419.37|416.97|417.79|415.39|0
1637779800000|2021-11-24 18:50:00|418.23|415.83|418.84|416.44|419.02|416.62|417.97|415.57|0
1637780100000|2021-11-24 18:55:00|419.02|416.62|419.9|417.5|420.07|417.67|418.84|416.44|0
1637780400000|2021-11-24 19:00:00|419.99|417.59|420.25|417.85|422.19|419.79|415.86|413.46|0
1637780700000|2021-11-24 19:05:00|420.07|417.67|424.67|422.27|425.02|422.62|419.02|416.62|0
1637781000000|2021-11-24 19:10:00|424.49|422.09|425.53|423.13|428.04|425.64|423.96|421.56|0
1637781300000|2021-11-24 19:15:00|425.35|422.95|421.81|419.41|425.88|423.48|421.29|418.89|0
1637781600000|2021-11-24 19:20:00|421.64|419.24|421.99|419.59|423.4|421|421.46|419.06|0
1637781900000|2021-11-24 19:25:00|421.81|419.41|424.82|422.42|425.35|422.95|421.46|419.06|0
1637782200000|2021-11-24 19:30:00|424.46|422.06|423.4|421|424.46|422.06|421.81|419.41|0
1637782500000|2021-11-24 19:35:00|423.58|421.18|423.4|421|424.1|421.7|422.87|420.47|0
1637782800000|2021-11-24 19:40:00|423.22|420.82|420.22|417.82|424.46|422.06|420.05|417.65|0
1637783100000|2021-11-24 19:45:00|420.05|417.65|419.94|417.54|420.27|417.87|418.64|416.24|0
1637783400000|2021-11-24 19:50:00|419.59|417.19|418.36|415.96|419.59|417.19|417.48|415.08|0
1637783700000|2021-11-24 19:55:00|418.18|415.78|418.88|416.48|419.06|416.66|417.48|415.08|0
1637784000000|2021-11-24 20:00:00|418.53|416.13|418.88|416.48|420.47|418.07|418.18|415.78|0
1637784300000|2021-11-24 20:05:00|418.7|416.3|415.02|412.62|419.06|416.66|414.84|412.44|0
1637784600000|2021-11-24 20:10:00|415.19|412.79|414.49|412.09|416.24|413.84|414.49|412.09|0
1637784900000|2021-11-24 20:15:00|414.32|411.92|413.97|411.57|415.37|412.97|413.62|411.22|0
1637785200000|2021-11-24 20:20:00|414.14|411.74|414.84|412.44|414.84|412.44|413.09|410.69|0
1637785500000|2021-11-24 20:25:00|414.66|412.26|413.79|411.39|414.66|412.26|413.26|410.86|0
1637785800000|2021-11-24 20:30:00|413.61|411.21|414.79|412.39|417.23|414.83|413.44|411.04|0
1637786100000|2021-11-24 20:35:00|414.96|412.56|412.68|410.28|414.96|412.56|411.98|409.58|0
1637786400000|2021-11-24 20:40:00|412.86|410.46|414.08|411.68|415.14|412.74|412.68|410.28|0
1637786700000|2021-11-24 20:45:00|414.26|411.86|415.13|412.73|416.19|413.79|414.08|411.68|0
1637787000000|2021-11-24 20:50:00|414.96|412.56|411.8|409.4|415.13|412.73|411.45|409.05|0
1637787300000|2021-11-24 20:55:00|412.68|410.28|412.5|410.1|413.73|411.33|411.45|409.05|0
1637787600000|2021-11-24 21:00:00|411.98|409.58|411.63|409.23|413.55|411.15|411.63|409.23|0
1637787900000|2021-11-24 21:05:00|411.8|409.4|412.5|410.1|412.67|410.27|411.28|408.88|0
1637788200000|2021-11-24 21:10:00|412.15|409.75|411.62|409.22|412.5|410.1|411.27|408.87|0
1637788500000|2021-11-24 21:15:00|411.82|409.02|412.52|409.72|412.69|409.89|411.82|409.02|0
1637788800000|2021-11-24 21:20:00|412.69|409.89|411.99|409.19|412.69|409.89|411.99|409.19|0
1637789100000|2021-11-24 21:25:00|411.82|409.02|411.64|408.84|412.34|409.54|411.64|408.84|0
1637789400000|2021-11-24 21:30:00|411.47|408.67|411.29|408.49|411.47|408.67|410.94|408.14|0
1637789700000|2021-11-24 21:35:00|411.12|408.32|410.94|408.14|411.21|408.41|410.94|408.14|0
1637790000000|2021-11-24 21:40:00|410.86|408.06|410.77|407.97|410.94|408.14|410.24|407.44|0
1637790300000|2021-11-24 21:45:00|410.94|408.14|411.11|408.31|411.29|408.49|410.76|407.96|0
1637790600000|2021-11-24 21:50:00|410.94|408.14|410.76|407.96|411.11|408.31|410.59|407.79|0
1637790900000|2021-11-24 21:55:00|410.94|408.14|411.37|408.57|411.37|408.57|410.85|408.05|0
1637791200000|2021-11-24 22:00:00|411.55|408.75|411.42|408.62|411.65|408.85|411.42|408.62|0
1637712000000|2021-11-24 00:00:00|423.54|420.74|420.88|418.08|423.54|420.74|420.52|417.72|0
1637712300000|2021-11-24 00:05:00|420.7|417.9|420.88|418.08|421.05|418.25|419.99|417.19|0
1637712600000|2021-11-24 00:10:00|420.7|417.9|420.52|417.72|420.7|417.9|419.99|417.19|0
1637712900000|2021-11-24 00:15:00|420.34|417.54|421.05|418.25|421.05|418.25|419.99|417.19|0
1637713200000|2021-11-24 00:20:00|421.23|418.43|421.76|418.96|421.76|418.96|420.87|418.07|0
1637713500000|2021-11-24 00:25:00|421.58|418.78|421.05|418.25|421.94|419.14|421.05|418.25|0
1637713800000|2021-11-24 00:30:00|421.23|418.43|422.11|419.31|422.29|419.49|421.05|418.25|0
1637714100000|2021-11-24 00:35:00|422.29|419.49|422.46|419.66|422.64|419.84|421.93|419.13|0
1637714400000|2021-11-24 00:40:00|422.29|419.49|422.64|419.84|422.64|419.84|421.58|418.78|0
1637714700000|2021-11-24 00:45:00|422.46|419.66|422.64|419.84|422.82|420.02|422.28|419.48|0
1637715000000|2021-11-24 00:50:00|422.82|420.02|421.22|418.42|422.99|420.19|421.22|418.42|0
1637715300000|2021-11-24 00:55:00|421.04|418.24|421.75|418.95|421.75|418.95|421.04|418.24|0
1637715600000|2021-11-24 01:00:00|421.57|418.77|421.39|418.59|421.75|418.95|419.98|417.18|0
1637715900000|2021-11-24 01:05:00|421.57|418.77|421.57|418.77|421.57|418.77|421.04|418.24|0
1637716200000|2021-11-24 01:10:00|421.74|418.94|421.74|418.94|421.74|418.94|421.39|418.59|0
1637716500000|2021-11-24 01:15:00|421.57|418.77|420.24|417.44|421.57|418.77|419.97|417.17|0
1637716800000|2021-11-24 01:20:00|420.15|417.35|420.5|417.7|420.68|417.88|419.79|416.99|0
1637717100000|2021-11-24 01:25:00|420.15|417.35|420.14|417.34|420.85|418.05|419.97|417.17|0
1637717400000|2021-11-24 01:30:00|420.32|417.52|419.61|416.81|420.32|417.52|419.44|416.64|0
1637717700000|2021-11-24 01:35:00|419.79|416.99|420.14|417.34|420.5|417.7|419.26|416.46|0
1637718000000|2021-11-24 01:40:00|420.32|417.52|420.32|417.52|420.67|417.87|420.14|417.34|0
1637718300000|2021-11-24 01:45:00|420.14|417.34|420.14|417.34|420.32|417.52|419.79|416.99|0
1637718600000|2021-11-24 01:50:00|419.96|417.16|419.61|416.81|419.96|417.16|419.61|416.81|0
1637718900000|2021-11-24 01:55:00|419.78|416.98|420.14|417.34|420.49|417.69|419.61|416.81|0
1637719200000|2021-11-24 02:00:00|420.31|417.51|422.79|419.99|423.15|420.35|420.31|417.51|0
1637719500000|2021-11-24 02:05:00|422.97|420.17|423.06|420.26|423.32|420.52|422.08|419.28|0
1637719800000|2021-11-24 02:10:00|423.15|420.35|423.68|420.88|423.77|420.97|422.61|419.81|0
1637720100000|2021-11-24 02:15:00|423.5|420.7|423.32|420.52|423.68|420.88|423.14|420.34|0
1637720400000|2021-11-24 02:20:00|423.5|420.7|423.85|421.05|423.85|421.05|422.96|420.16|0
1637720700000|2021-11-24 02:25:00|423.67|420.87|423.32|420.52|423.85|421.05|422.79|419.99|0
1637721000000|2021-11-24 02:30:00|423.5|420.7|422.78|419.98|423.5|420.7|422.61|419.81|0
1637721300000|2021-11-24 02:35:00|422.96|420.16|422.87|420.07|423.14|420.34|422.6|419.8|0
1637721600000|2021-11-24 02:40:00|422.78|419.98|423.14|420.34|423.49|420.69|422.6|419.8|0
1637721900000|2021-11-24 02:45:00|423.23|420.43|423.31|420.51|423.31|420.51|422.96|420.16|0
1637722200000|2021-11-24 02:50:00|423.13|420.33|422.95|420.15|423.31|420.51|422.6|419.8|0
1637722500000|2021-11-24 02:55:00|423.13|420.33|423.13|420.33|423.49|420.69|422.95|420.15|0
1637722800000|2021-11-24 03:00:00|423.05|420.25|425.98|423.18|425.98|423.18|422.78|419.98|0
1637723100000|2021-11-24 03:05:00|426.33|423.53|425.8|423|426.69|423.89|425.44|422.64|0
1637723400000|2021-11-24 03:10:00|425.98|423.18|425.44|422.64|426.15|423.35|425.26|422.46|0
1637723700000|2021-11-24 03:15:00|425.26|422.46|425.08|422.28|425.44|422.64|424.73|421.93|0
1637724000000|2021-11-24 03:20:00|425|422.2|424.37|421.57|425.08|422.28|424.01|421.21|0
1637724300000|2021-11-24 03:25:00|424.55|421.75|423.48|420.68|424.55|421.75|423.3|420.5|0
1637724600000|2021-11-24 03:30:00|423.65|420.85|424.01|421.21|424.01|421.21|423.48|420.68|0
1637724900000|2021-11-24 03:35:00|424.19|421.39|424.01|421.21|424.19|421.39|423.3|420.5|0
1637725200000|2021-11-24 03:40:00|424.19|421.39|424.54|421.74|424.54|421.74|424.01|421.21|0
1637725500000|2021-11-24 03:45:00|424.72|421.92|424.89|422.09|425.07|422.27|424.72|421.92|0
1637725800000|2021-11-24 03:50:00|425.07|422.27|424.54|421.74|425.07|422.27|424.18|421.38|0
1637726100000|2021-11-24 03:55:00|424.36|421.56|424.71|421.91|424.89|422.09|424.36|421.56|0
1637726400000|2021-11-24 04:00:00|424.89|422.09|425.96|423.16|425.96|423.16|424.71|421.91|0
1637726700000|2021-11-24 04:05:00|426.14|423.34|426.31|423.51|427.03|424.23|426.14|423.34|0
1637727000000|2021-11-24 04:10:00|426.14|423.34|428.28|425.48|428.28|425.48|426.14|423.34|0
1637727300000|2021-11-24 04:15:00|428.1|425.3|427.65|424.85|428.46|425.66|427.65|424.85|0
1637727600000|2021-11-24 04:20:00|427.74|424.94|428.09|425.29|428.45|425.65|427.56|424.76|0
1637727900000|2021-11-24 04:25:00|427.92|425.12|427.2|424.4|428.09|425.29|427.2|424.4|0
1637728200000|2021-11-24 04:30:00|427.38|424.58|427.38|424.58|427.73|424.93|427.02|424.22|0
1637728500000|2021-11-24 04:35:00|427.2|424.4|426.84|424.04|427.38|424.58|426.48|423.68|0
1637728800000|2021-11-24 04:40:00|426.93|424.13|426.84|424.04|426.93|424.13|426.48|423.68|0
1637729100000|2021-11-24 04:45:00|427.02|424.22|426.48|423.68|427.37|424.57|426.48|423.68|0
1637729400000|2021-11-24 04:50:00|426.3|423.5|426.48|423.68|426.66|423.86|426.12|423.32|0
1637729700000|2021-11-24 04:55:00|426.3|423.5|426.83|424.03|427.01|424.21|426.3|423.5|0
1637730000000|2021-11-24 05:00:00|427.01|424.21|425.76|422.96|427.01|424.21|425.58|422.78|0
1637730300000|2021-11-24 05:05:00|425.58|422.78|425.58|422.78|425.76|422.96|425.05|422.25|0
1637730600000|2021-11-24 05:10:00|425.5|422.7|424.51|421.71|425.94|423.14|424.51|421.71|0
1637730900000|2021-11-24 05:15:00|424.6|421.8|424.69|421.89|424.87|422.07|423.98|421.18|0
1637731200000|2021-11-24 05:20:00|424.6|421.8|424.69|421.89|424.87|422.07|424.25|421.45|0
1637731500000|2021-11-24 05:25:00|424.6|421.8|423.97|421.17|424.96|422.16|423.8|421|0
1637731800000|2021-11-24 05:30:00|423.8|421|421.84|419.04|423.8|421|421.4|418.6|0
1637732100000|2021-11-24 05:35:00|422.02|419.22|421.84|419.04|422.29|419.49|421.66|418.86|0
1637732400000|2021-11-24 05:40:00|421.66|418.86|421.13|418.33|422.02|419.22|421.13|418.33|0
1637732700000|2021-11-24 05:45:00|421.22|418.42|421.3|418.5|421.48|418.68|420.69|417.89|0
1637733000000|2021-11-24 05:50:00|421.48|418.68|420.24|417.44|421.66|418.86|420.06|417.26|0
1637733300000|2021-11-24 05:55:00|420.42|417.62|419.71|416.91|420.51|417.71|419.71|416.91|0
1637733600000|2021-11-24 06:00:00|419.89|417.09|418.65|415.85|420.24|417.44|418.47|415.67|0
1637733900000|2021-11-24 06:05:00|418.82|416.02|419.53|416.73|420.24|417.44|418.82|416.02|0
1637734200000|2021-11-24 06:10:00|419.62|416.82|419.17|416.37|419.71|416.91|419|416.2|0
1637734500000|2021-11-24 06:15:00|419|416.2|418.64|415.84|419|416.2|418.29|415.49|0
1637734800000|2021-11-24 06:20:00|418.38|415.58|418.46|415.66|418.64|415.84|418.29|415.49|0
1637735100000|2021-11-24 06:25:00|418.64|415.84|418.29|415.49|418.99|416.19|418.29|415.49|0
1637735400000|2021-11-24 06:30:00|418.11|415.31|418.11|415.31|418.64|415.84|417.93|415.13|0
1637735700000|2021-11-24 06:35:00|418.28|415.48|417.58|414.78|418.28|415.48|417.58|414.78|0
1637736000000|2021-11-24 06:40:00|417.75|414.95|417.4|414.6|417.93|415.13|416.87|414.07|0
1637736300000|2021-11-24 06:45:00|417.58|414.78|418.55|415.75|418.63|415.83|417.4|414.6|0
1637736600000|2021-11-24 06:50:00|418.46|415.66|418.28|415.48|418.63|415.83|417.93|415.13|0
1637736900000|2021-11-24 06:55:00|418.1|415.3|418.28|415.48|418.28|415.48|417.22|414.42|0
1637737200000|2021-11-24 07:00:00|417.75|414.95|417.57|414.77|418.28|415.48|417.04|414.24|0
1637737500000|2021-11-24 07:05:00|417.48|414.68|417.21|414.41|417.57|414.77|416.86|414.06|0
1637737800000|2021-11-24 07:10:00|417.04|414.24|418.62|415.82|418.8|416|417.04|414.24|0
1637738100000|2021-11-24 07:15:00|418.45|415.65|419.15|416.35|419.51|416.71|418.45|415.65|0
1637738400000|2021-11-24 07:20:00|419.33|416.53|419.86|417.06|420.21|417.41|419.15|416.35|0
1637738700000|2021-11-24 07:25:00|420.04|417.24|420.57|417.77|421.01|418.21|419.5|416.7|0
1637739000000|2021-11-24 07:30:00|420.39|417.59|422.34|419.54|422.52|419.72|420.39|417.59|0
1637739300000|2021-11-24 07:35:00|422.51|419.71|421.45|418.65|422.87|420.07|421.27|418.47|0
1637739600000|2021-11-24 07:40:00|421.27|418.47|420.74|417.94|421.63|418.83|420.74|417.94|0
1637739900000|2021-11-24 07:45:00|420.83|418.03|421.98|419.18|421.98|419.18|420.83|418.03|0
1637740200000|2021-11-24 07:50:00|421.45|418.65|421.44|418.64|421.8|419|420.74|417.94|0
1637740500000|2021-11-24 07:55:00|421.62|418.82|421.8|419|422.51|419.71|421.44|418.64|0
1637740800000|2021-11-24 08:00:00|422.15|419.35|422.59|419.79|424.54|421.74|422.06|419.26|0
1637741100000|2021-11-24 08:05:00|422.57|420.17|423.81|421.41|423.81|421.41|421.86|419.46|0
1637741400000|2021-11-24 08:10:00|423.99|421.59|424.16|421.76|424.7|422.3|423.1|420.7|0
1637741700000|2021-11-24 08:15:00|424.34|421.94|421.86|419.46|424.34|421.94|421.86|419.46|0
1637742000000|2021-11-24 08:20:00|422.03|419.63|421.32|418.92|423.27|420.87|420.97|418.57|0
1637742300000|2021-11-24 08:25:00|421.5|419.1|422.56|420.16|423.8|421.4|421.15|418.75|0
1637742600000|2021-11-24 08:30:00|422.65|420.25|421.94|419.54|424.07|421.67|421.32|418.92|0
1637742900000|2021-11-24 08:35:00|422.03|419.63|422.74|420.34|423.27|420.87|421.77|419.37|0
1637743200000|2021-11-24 08:40:00|422.65|420.25|421.5|419.1|422.65|420.25|421.5|419.1|0
1637743500000|2021-11-24 08:45:00|421.67|419.27|421.85|419.45|422.38|419.98|420.96|418.56|0
1637743800000|2021-11-24 08:50:00|421.94|419.54|422.73|420.33|423.26|420.86|421.67|419.27|0
1637744100000|2021-11-24 08:55:00|422.65|420.25|422.73|420.33|423.44|421.04|422.38|419.98|0
1637744400000|2021-11-24 09:00:00|422.91|420.51|425.21|422.81|425.39|422.99|422.55|420.15|0
1637744700000|2021-11-24 09:05:00|425.39|422.99|424.15|421.75|426.1|423.7|423.79|421.39|0
1637745000000|2021-11-24 09:10:00|423.97|421.57|424.5|422.1|424.86|422.46|423.26|420.86|0
1637745300000|2021-11-24 09:15:00|424.68|422.28|423.79|421.39|425.92|423.52|423.61|421.21|0
1637745600000|2021-11-24 09:20:00|423.26|420.86|421.84|419.44|423.26|420.86|421.84|419.44|0
1637745900000|2021-11-24 09:25:00|421.66|419.26|422.01|419.61|422.54|420.14|420.95|418.55|0
1637746200000|2021-11-24 09:30:00|422.19|419.79|423.07|420.67|423.43|421.03|422.19|419.79|0
1637746500000|2021-11-24 09:35:00|423.25|420.85|425.2|422.8|425.91|423.51|423.25|420.85|0
1637746800000|2021-11-24 09:40:00|425.56|423.16|426.8|424.4|427.34|424.94|424.85|422.45|0
1637747100000|2021-11-24 09:45:00|426.63|424.23|426.62|424.22|428.59|426.19|426.45|424.05|0
1637747400000|2021-11-24 09:50:00|426.8|424.4|431.8|429.4|432.16|429.76|426.8|424.4|0
1637747700000|2021-11-24 09:55:00|431.98|429.58|430.91|428.51|432.88|430.48|429.39|426.99|0
1637748000000|2021-11-24 10:00:00|430.73|428.33|428.58|426.18|432.16|429.76|428.32|425.92|0
1637748300000|2021-11-24 10:05:00|428.4|426|429.83|427.43|430.19|427.79|428.22|425.82|0
1637748600000|2021-11-24 10:10:00|430.37|427.97|428.22|425.82|430.55|428.15|428.04|425.64|0
1637748900000|2021-11-24 10:15:00|428.31|425.91|427.15|424.75|428.31|425.91|426.26|423.86|0
1637749200000|2021-11-24 10:20:00|426.79|424.39|427.68|425.28|428.4|426|426.61|424.21|0
1637749500000|2021-11-24 10:25:00|427.5|425.1|428.67|426.27|428.75|426.35|427.42|425.02|0
1637749800000|2021-11-24 10:30:00|428.75|426.35|428.13|425.73|429.64|427.24|427.86|425.46|0
1637750100000|2021-11-24 10:35:00|428.04|425.64|429.46|427.06|429.74|427.34|427.68|425.28|0
1637750400000|2021-11-24 10:40:00|429.64|427.24|428.93|426.53|430.27|427.87|428.57|426.17|0
1637750700000|2021-11-24 10:45:00|429.2|426.8|431.61|429.21|431.61|429.21|427.85|425.45|0
1637751000000|2021-11-24 10:50:00|431.97|429.57|431.61|429.21|432.68|430.28|431.07|428.67|0
1637751300000|2021-11-24 10:55:00|431.43|429.03|433.94|431.54|434.03|431.63|431.43|429.03|0
1637751600000|2021-11-24 11:00:00|433.76|431.36|434.12|431.72|434.66|432.26|433.22|430.82|0
1637751900000|2021-11-24 11:05:00|433.94|431.54|433.94|431.54|434.66|432.26|433.22|430.82|0
1637752200000|2021-11-24 11:10:00|434.03|431.63|433.75|431.35|434.66|432.26|433.22|430.82|0
1637752500000|2021-11-24 11:15:00|433.93|431.53|431.56|429.16|434.42|432.02|430.85|428.45|0
1637752800000|2021-11-24 11:20:00|431.48|429.08|431.74|429.34|432.46|430.06|429.87|427.47|0
1637753100000|2021-11-24 11:25:00|431.92|429.52|431.38|428.98|432.1|429.7|430.85|428.45|0
1637753400000|2021-11-24 11:30:00|431.2|428.8|430.58|428.18|431.92|429.52|430.13|427.73|0
1637753700000|2021-11-24 11:35:00|430.49|428.09|429.42|427.02|430.49|428.09|429.42|427.02|0
1637754000000|2021-11-24 11:40:00|429.24|426.84|426.75|424.35|429.24|426.84|426.75|424.35|0
1637754300000|2021-11-24 11:45:00|426.93|424.53|427.02|424.62|427.82|425.42|426.22|423.82|0
1637754600000|2021-11-24 11:50:00|426.93|424.53|428.88|426.48|428.88|426.48|426.58|424.18|0
1637754900000|2021-11-24 11:55:00|428.7|426.3|430.48|428.08|430.57|428.17|428.7|426.3|0
1637755200000|2021-11-24 12:00:00|429.95|427.55|429.95|427.55|430.66|428.26|427.99|425.59|0
1637755500000|2021-11-24 12:05:00|429.77|427.37|431.91|429.51|432.08|429.68|429.77|427.37|0
1637755800000|2021-11-24 12:10:00|432.08|429.68|431.9|429.5|432.26|429.86|430.66|428.26|0
1637756100000|2021-11-24 12:15:00|431.73|429.33|430.83|428.43|432.26|429.86|430.48|428.08|0
1637756400000|2021-11-24 12:20:00|431.01|428.61|432.79|430.39|432.97|430.57|431.01|428.61|0
1637756700000|2021-11-24 12:25:00|432.89|430.49|431.54|429.14|432.97|430.57|430.83|428.43|0
1637757000000|2021-11-24 12:30:00|431.72|429.32|431.72|429.32|433.15|430.75|431.54|429.14|0
1637757300000|2021-11-24 12:35:00|431.54|429.14|430.65|428.25|432.25|429.85|430.65|428.25|0
1637757600000|2021-11-24 12:40:00|430.83|428.43|431.45|429.05|432.25|429.85|429.93|427.53|0
1637757900000|2021-11-24 12:45:00|431.72|429.32|434.57|432.17|434.75|432.35|431.54|429.14|0
1637758200000|2021-11-24 12:50:00|433.95|431.55|432.78|430.38|434.57|432.17|432.61|430.21|0
1637758500000|2021-11-24 12:55:00|432.96|430.56|433.14|430.74|433.86|431.46|432.43|430.03|0
1637758800000|2021-11-24 13:00:00|432.96|430.56|432.78|430.38|433.32|430.92|432.07|429.67|0
1637759100000|2021-11-24 13:05:00|432.96|430.56|431.71|429.31|432.96|430.56|431.17|428.77|0
1637759400000|2021-11-24 13:10:00|431.53|429.13|431.71|429.31|432.34|429.94|431.35|428.95|0
1637759700000|2021-11-24 13:15:00|431.89|429.49|433.13|430.73|433.49|431.09|431.53|429.13|0
1637760000000|2021-11-24 13:20:00|433.31|430.91|432.06|429.66|433.49|431.09|431.7|429.3|0
1637760300000|2021-11-24 13:25:00|431.7|429.3|431.35|428.95|432.6|430.2|431.17|428.77|0
1637760600000|2021-11-24 13:30:00|431.52|429.12|428.85|426.45|432.33|429.93|428.32|425.92|0
1637760900000|2021-11-24 13:35:00|428.5|426.1|435.91|433.51|436.35|433.95|428.32|425.92|0
1637761200000|2021-11-24 13:40:00|435.99|433.59|434.02|431.62|436.53|434.13|433.84|431.44|0
1637761500000|2021-11-24 13:45:00|434.2|431.8|437.43|435.03|437.79|435.39|434.2|431.8|0
1637761800000|2021-11-24 13:50:00|437.61|435.21|439.76|437.36|440.49|438.09|437.61|435.21|0
1637762100000|2021-11-24 13:55:00|439.58|437.18|438.5|436.1|440.3|437.9|438.32|435.92|0
1637762400000|2021-11-24 14:00:00|438.68|436.28|437.06|434.66|438.68|436.28|436.7|434.3|0
1637762700000|2021-11-24 14:05:00|437.24|434.84|438.5|436.1|441.38|438.98|436.88|434.48|0
1637763000000|2021-11-24 14:10:00|438.41|436.01|439.04|436.64|440.66|438.26|437.78|435.38|0
1637763300000|2021-11-24 14:15:00|438.86|436.46|438.86|436.46|439.76|437.36|438.14|435.74|0
1637763600000|2021-11-24 14:20:00|438.68|436.28|437.96|435.56|439.76|437.36|437.6|435.2|0
1637763900000|2021-11-24 14:25:00|437.78|435.38|437.41|435.01|437.96|435.56|436.16|433.76|0
1637764200000|2021-11-24 14:30:00|438.13|435.73|438.85|436.45|442.82|440.42|436.79|434.39|0
1637764500000|2021-11-24 14:35:00|438.13|435.73|440.11|437.71|440.47|438.07|433.47|431.07|0
1637764800000|2021-11-24 14:40:00|440.65|438.25|441.37|438.97|443|440.6|439.57|437.17|0
1637765100000|2021-11-24 14:45:00|441.55|439.15|441.91|439.51|443.91|441.51|438.13|435.73|0
1637765400000|2021-11-24 14:50:00|442.28|439.88|444.09|441.69|444.45|442.05|438.33|435.93|0
1637765700000|2021-11-24 14:55:00|443.55|441.15|438.62|436.22|443.91|441.51|438.53|436.13|0
1637766000000|2021-11-24 15:00:00|439.69|437.29|433|430.6|442.29|439.89|431.58|429.18|0
1637766300000|2021-11-24 15:05:00|432.82|430.42|435.41|433.01|435.53|433.13|431.23|428.83|0
1637766600000|2021-11-24 15:10:00|435.05|432.65|435.59|433.19|439.54|437.14|433.62|431.22|0
1637766900000|2021-11-24 15:15:00|435.23|432.83|435.41|433.01|436.48|434.08|433.98|431.58|0
1637767200000|2021-11-24 15:20:00|435.05|432.65|432.01|429.61|436.3|433.9|430.95|428.55|0
1637767500000|2021-11-24 15:25:00|432.37|429.97|429.52|427.12|432.55|430.15|428.64|426.24|0
1637767800000|2021-11-24 15:30:00|429.17|426.77|431.48|429.08|432.01|429.61|428.81|426.41|0
1637768100000|2021-11-24 15:35:00|431.3|428.9|427.92|425.52|431.3|428.9|427.57|425.17|0
1637768400000|2021-11-24 15:40:00|428.28|425.88|432.19|429.79|432.54|430.14|427.57|425.17|0
1637768700000|2021-11-24 15:45:00|432.01|429.61|431.47|429.07|433.79|431.39|431.12|428.72|0
1637769000000|2021-11-24 15:50:00|431.29|428.89|429.16|426.76|431.29|428.89|428.27|425.87|0
1637769300000|2021-11-24 15:55:00|428.81|426.41|428.01|425.61|429.69|427.29|427.56|425.16|0
1637769600000|2021-11-24 16:00:00|428.19|425.79|429.97|427.57|431.39|428.99|427.12|424.72|0
1637769900000|2021-11-24 16:05:00|429.61|427.21|427.47|425.07|429.79|427.39|426.76|424.36|0
1637770200000|2021-11-24 16:10:00|427.3|424.9|424.81|422.41|427.3|424.9|424.28|421.88|0
1637770500000|2021-11-24 16:15:00|424.46|422.06|422.69|420.29|424.99|422.59|422.69|420.29|0
1637770800000|2021-11-24 16:20:00|422.87|420.47|420.93|418.53|422.87|420.47|420.93|418.53|0
1637771100000|2021-11-24 16:25:00|420.75|418.35|421.74|419.34|423.15|420.75|420.75|418.35|0
1637771400000|2021-11-24 16:30:00|421.21|418.81|423.86|421.46|423.86|421.46|419.46|417.06|0
1637771700000|2021-11-24 16:35:00|423.68|421.28|423.85|421.45|425.27|422.87|422.97|420.57|0
1637772000000|2021-11-24 16:40:00|424.21|421.81|422.89|420.49|425.09|422.69|422.89|420.49|0
1637772300000|2021-11-24 16:45:00|423.15|420.75|421.21|418.81|423.68|421.28|420.86|418.46|0
1637772600000|2021-11-24 16:50:00|421.03|418.63|422.09|419.69|422.62|420.22|420.68|418.28|0
1637772900000|2021-11-24 16:55:00|422.18|419.78|424.02|421.62|424.73|422.33|422.09|419.69|0
1637773200000|2021-11-24 17:00:00|423.85|421.45|423.67|421.27|425.26|422.86|423.49|421.09|0
1637773500000|2021-11-24 17:05:00|423.85|421.45|424.47|422.07|425.08|422.68|422.79|420.39|0
1637773800000|2021-11-24 17:10:00|424.55|422.15|421.55|419.15|424.55|422.15|421.38|418.98|0
1637774100000|2021-11-24 17:15:00|421.73|419.33|423.49|421.09|424.37|421.97|421.64|419.24|0
1637774400000|2021-11-24 17:20:00|423.67|421.27|424.9|422.5|426.32|423.92|423.49|421.09|0
1637774700000|2021-11-24 17:25:00|425.08|422.68|425.32|422.92|426.31|423.91|424.9|422.5|0
1637775000000|2021-11-24 17:30:00|425.49|423.09|424.25|421.85|425.67|423.27|423.9|421.5|0
1637775300000|2021-11-24 17:35:00|424.43|422.03|422.14|419.74|424.43|422.03|421.96|419.56|0
1637775600000|2021-11-24 17:40:00|422.31|419.91|422.31|419.91|423.37|420.97|421.78|419.38|0
1637775900000|2021-11-24 17:45:00|422.13|419.73|420.2|417.8|422.31|419.91|420.02|417.62|0
1637776200000|2021-11-24 17:50:00|420.02|417.62|419.84|417.44|421.25|418.85|419.49|417.09|0
1637776500000|2021-11-24 17:55:00|419.67|417.27|418.68|416.28|420.78|418.38|418.51|416.11|0
1637776800000|2021-11-24 18:00:00|418.51|416.11|419.39|416.99|419.56|417.16|416.75|414.35|0
1637777100000|2021-11-24 18:05:00|419.21|416.81|417.8|415.4|419.39|416.99|417.45|415.05|0
1637777400000|2021-11-24 18:10:00|417.63|415.23|417.63|415.23|417.98|415.58|417.01|414.61|0
1637777700000|2021-11-24 18:15:00|417.45|415.05|417.8|415.4|418.15|415.75|416.92|414.52|0
1637778000000|2021-11-24 18:20:00|417.89|415.49|416.57|414.17|418.15|415.75|416.39|413.99|0
1637778300000|2021-11-24 18:25:00|416.74|414.34|417.45|415.05|417.97|415.57|416.22|413.82|0
1637778600000|2021-11-24 18:30:00|416.92|414.52|417.62|415.22|417.97|415.57|416.57|414.17|0
1637778900000|2021-11-24 18:35:00|417.44|415.04|418.67|416.27|419.55|417.15|416.74|414.34|0
1637779200000|2021-11-24 18:40:00|418.5|416.1|418.5|416.1|419.2|416.8|417.44|415.04|0
1637779500000|2021-11-24 18:45:00|418.67|416.27|418.32|415.92|419.37|416.97|417.79|415.39|0
1637779800000|2021-11-24 18:50:00|418.23|415.83|418.84|416.44|419.02|416.62|417.97|415.57|0
1637780100000|2021-11-24 18:55:00|419.02|416.62|419.9|417.5|420.07|417.67|418.84|416.44|0
1637780400000|2021-11-24 19:00:00|419.99|417.59|420.25|417.85|422.19|419.79|415.86|413.46|0
1637780700000|2021-11-24 19:05:00|420.07|417.67|424.67|422.27|425.02|422.62|419.02|416.62|0
1637781000000|2021-11-24 19:10:00|424.49|422.09|425.53|423.13|428.04|425.64|423.96|421.56|0
1637781300000|2021-11-24 19:15:00|425.35|422.95|421.81|419.41|425.88|423.48|421.29|418.89|0
1637781600000|2021-11-24 19:20:00|421.64|419.24|421.99|419.59|423.4|421|421.46|419.06|0
1637781900000|2021-11-24 19:25:00|421.81|419.41|424.82|422.42|425.35|422.95|421.46|419.06|0
1637782200000|2021-11-24 19:30:00|424.46|422.06|423.4|421|424.46|422.06|421.81|419.41|0
1637782500000|2021-11-24 19:35:00|423.58|421.18|423.4|421|424.1|421.7|422.87|420.47|0
1637782800000|2021-11-24 19:40:00|423.22|420.82|420.22|417.82|424.46|422.06|420.05|417.65|0
1637783100000|2021-11-24 19:45:00|420.05|417.65|419.94|417.54|420.27|417.87|418.64|416.24|0
1637783400000|2021-11-24 19:50:00|419.59|417.19|418.36|415.96|419.59|417.19|417.48|415.08|0
1637783700000|2021-11-24 19:55:00|418.18|415.78|418.88|416.48|419.06|416.66|417.48|415.08|0
1637784000000|2021-11-24 20:00:00|418.53|416.13|418.88|416.48|420.47|418.07|418.18|415.78|0
1637784300000|2021-11-24 20:05:00|418.7|416.3|415.02|412.62|419.06|416.66|414.84|412.44|0
1637784600000|2021-11-24 20:10:00|415.19|412.79|414.49|412.09|416.24|413.84|414.49|412.09|0
1637784900000|2021-11-24 20:15:00|414.32|411.92|413.97|411.57|415.37|412.97|413.62|411.22|0
1637785200000|2021-11-24 20:20:00|414.14|411.74|414.84|412.44|414.84|412.44|413.09|410.69|0
1637785500000|2021-11-24 20:25:00|414.66|412.26|413.79|411.39|414.66|412.26|413.26|410.86|0
1637785800000|2021-11-24 20:30:00|413.61|411.21|414.79|412.39|417.23|414.83|413.44|411.04|0
1637786100000|2021-11-24 20:35:00|414.96|412.56|412.68|410.28|414.96|412.56|411.98|409.58|0
1637786400000|2021-11-24 20:40:00|412.86|410.46|414.08|411.68|415.14|412.74|412.68|410.28|0
1637786700000|2021-11-24 20:45:00|414.26|411.86|415.13|412.73|416.19|413.79|414.08|411.68|0
1637787000000|2021-11-24 20:50:00|414.96|412.56|411.8|409.4|415.13|412.73|411.45|409.05|0
1637787300000|2021-11-24 20:55:00|412.68|410.28|412.5|410.1|413.73|411.33|411.45|409.05|0
1637787600000|2021-11-24 21:00:00|411.98|409.58|411.63|409.23|413.55|411.15|411.63|409.23|0
1637787900000|2021-11-24 21:05:00|411.8|409.4|412.5|410.1|412.67|410.27|411.28|408.88|0
1637788200000|2021-11-24 21:10:00|412.15|409.75|411.62|409.22|412.5|410.1|411.27|408.87|0
1637788500000|2021-11-24 21:15:00|411.82|409.02|412.52|409.72|412.69|409.89|411.82|409.02|0
1637788800000|2021-11-24 21:20:00|412.69|409.89|411.99|409.19|412.69|409.89|411.99|409.19|0
1637789100000|2021-11-24 21:25:00|411.82|409.02|411.64|408.84|412.34|409.54|411.64|408.84|0
1637789400000|2021-11-24 21:30:00|411.47|408.67|411.29|408.49|411.47|408.67|410.94|408.14|0
1637789700000|2021-11-24 21:35:00|411.12|408.32|410.94|408.14|411.21|408.41|410.94|408.14|0
1637790000000|2021-11-24 21:40:00|410.86|408.06|410.77|407.97|410.94|408.14|410.24|407.44|0
1637790300000|2021-11-24 21:45:00|410.94|408.14|411.11|408.31|411.29|408.49|410.76|407.96|0
1637790600000|2021-11-24 21:50:00|410.94|408.14|410.76|407.96|411.11|408.31|410.59|407.79|0
1637790900000|2021-11-24 21:55:00|410.94|408.14|411.37|408.57|411.37|408.57|410.85|408.05|0
1637791200000|2021-11-24 22:00:00|411.55|408.75|411.42|408.62|411.65|408.85|411.42|408.62|0
1637913600000|2021-11-26 08:00:00|479.59|475.95|483.29|479.65|483.29|479.65|477.57|473.93|0
1637913900000|2021-11-26 08:05:00|483.49|480.37|487.48|484.36|487.48|484.36|482.66|479.54|0
1637914200000|2021-11-26 08:10:00|487.11|483.99|481.17|478.05|487.29|484.17|481.17|478.05|0
1637914500000|2021-11-26 08:15:00|481.54|478.42|489.9|486.78|491.39|488.27|481.54|478.42|0
1637914800000|2021-11-26 08:20:00|489.71|486.59|490.37|487.25|495.51|492.39|487.29|484.17|0
1637915100000|2021-11-26 08:25:00|490.08|486.96|489.15|486.03|491.76|488.64|487.94|484.82|0
1637915400000|2021-11-26 08:30:00|489.25|486.13|493.2|490.08|493.39|490.27|484.31|481.19|0
1637915700000|2021-11-26 08:35:00|492.37|489.25|492.27|489.15|497.36|494.24|491.9|488.78|0
1637916000000|2021-11-26 08:40:00|492.46|489.34|487.49|484.37|492.46|489.34|487.31|484.19|0
1637916300000|2021-11-26 08:45:00|488.04|484.92|487.31|484.19|488.96|485.84|485.47|482.35|0
1637916600000|2021-11-26 08:50:00|487.12|484|484.01|480.89|488.41|485.29|483.28|480.16|0
1637916900000|2021-11-26 08:55:00|483.83|480.71|480.36|477.24|483.83|480.71|478.09|474.97|0
1637917200000|2021-11-26 09:00:00|480.18|477.06|487.85|484.73|489.32|486.2|479.63|476.51|0
1637917500000|2021-11-26 09:05:00|487.48|484.36|490.61|487.49|493.19|490.07|485.84|482.72|0
1637917800000|2021-11-26 09:10:00|490.42|487.3|482.49|479.37|491.34|488.22|482.22|479.1|0
1637918100000|2021-11-26 09:15:00|482.12|479|488.37|485.25|489.21|486.09|482.12|479|0
1637918400000|2021-11-26 09:20:00|487.73|484.61|487.08|483.96|487.82|484.7|483.59|480.47|0
1637918700000|2021-11-26 09:25:00|487.45|484.33|489.81|486.69|490.18|487.06|484.9|481.78|0
1637919000000|2021-11-26 09:30:00|490.55|487.43|490.18|487.06|491.29|488.17|487.4|484.28|0
1637919300000|2021-11-26 09:35:00|490.55|487.43|486.84|483.72|494.08|490.96|486.84|483.72|0
1637919600000|2021-11-26 09:40:00|486.66|483.54|487.21|484.09|488.6|485.48|485.55|482.43|0
1637919900000|2021-11-26 09:45:00|486.84|483.72|485.83|482.71|487.39|484.27|483.34|480.22|0
1637920200000|2021-11-26 09:50:00|485.92|482.8|487.76|484.64|489.61|486.49|484.35|481.23|0
1637920500000|2021-11-26 09:55:00|487.67|484.55|488.13|485.01|489.06|485.94|485.91|482.79|0
1637920800000|2021-11-26 10:00:00|487.95|484.83|482.6|479.48|488.6|485.48|482.23|479.11|0
1637921100000|2021-11-26 10:05:00|483.33|480.21|482.04|478.92|484.62|481.5|481.68|478.56|0
1637921400000|2021-11-26 10:10:00|481.68|478.56|476.09|472.97|481.86|478.74|474.42|471.3|0
1637921700000|2021-11-26 10:15:00|476.18|473.06|480.17|477.05|480.17|477.05|475.53|472.41|0
1637922000000|2021-11-26 10:20:00|479.8|476.68|477.57|474.45|480.73|477.61|475.9|472.78|0
1637922300000|2021-11-26 10:25:00|477.48|474.36|475.16|472.04|478.5|475.38|474.05|470.93|0
1637922600000|2021-11-26 10:30:00|474.79|471.67|479.42|476.3|479.98|476.86|474.6|471.48|0
1637922900000|2021-11-26 10:35:00|479.8|476.68|479.61|476.49|480.54|477.42|479.05|475.93|0
1637923200000|2021-11-26 10:40:00|479.98|476.86|480.54|477.42|482.78|479.66|479.89|476.77|0
1637923500000|2021-11-26 10:45:00|481.28|478.16|483.33|480.21|483.33|480.21|480.91|477.79|0
1637923800000|2021-11-26 10:50:00|483.71|480.59|481.65|478.53|486.89|483.77|481.28|478.16|0
1637924100000|2021-11-26 10:55:00|481.09|477.97|480.35|477.23|482.4|479.28|478.86|475.74|0
1637924400000|2021-11-26 11:00:00|480.53|477.41|477.84|474.72|481.46|478.34|477.84|474.72|0
1637924700000|2021-11-26 11:05:00|478.11|474.99|473.85|470.73|478.21|475.09|472.56|469.44|0
1637925000000|2021-11-26 11:10:00|473.66|470.54|475.7|472.58|477.55|474.43|472.93|469.81|0
1637925300000|2021-11-26 11:15:00|475.24|472.12|475.88|472.76|476.62|473.5|473.29|470.17|0
1637925600000|2021-11-26 11:20:00|475.7|472.58|476.25|473.13|476.81|473.69|472.74|469.62|0
1637925900000|2021-11-26 11:25:00|476.44|473.32|476.25|473.13|476.44|473.32|474.03|470.91|0
1637926200000|2021-11-26 11:30:00|476.62|473.5|479.96|476.84|480.71|477.59|476.06|472.94|0
1637926500000|2021-11-26 11:35:00|480.15|477.03|479.93|476.81|482.39|479.27|479.59|476.47|0
1637926800000|2021-11-26 11:40:00|480.3|477.18|477.14|474.02|480.3|477.18|476.03|472.91|0
1637927100000|2021-11-26 11:45:00|477.33|474.21|479.6|476.48|479.79|476.67|476.4|473.28|0
1637927400000|2021-11-26 11:50:00|479.42|476.3|478.3|475.18|480.16|477.04|477.37|474.25|0
1637927700000|2021-11-26 11:55:00|478.11|474.99|480.16|477.04|480.71|477.59|478.11|474.99|0
1637928000000|2021-11-26 12:00:00|479.97|476.85|474.59|471.47|479.97|476.85|474.41|471.29|0
1637928300000|2021-11-26 12:05:00|474.5|471.38|474.04|470.92|475.89|472.77|473.3|470.18|0
1637928600000|2021-11-26 12:10:00|473.58|470.46|472.38|469.26|474.96|471.84|470.53|467.41|0
1637928900000|2021-11-26 12:15:00|472.01|468.89|472.19|469.07|473.11|469.99|471.08|467.96|0
1637929200000|2021-11-26 12:20:00|472|468.88|473.03|469.91|473.03|469.91|469.33|466.21|0
1637929500000|2021-11-26 12:25:00|473.13|470.01|475.26|472.14|476.56|473.44|472.29|469.17|0
1637929800000|2021-11-26 12:30:00|475.44|472.32|473.77|470.65|475.44|472.32|470.81|467.69|0
1637930100000|2021-11-26 12:35:00|474.33|471.21|473.4|470.28|475.07|471.95|472.29|469.17|0
1637930400000|2021-11-26 12:40:00|473.58|470.46|472.84|469.72|474.88|471.76|472.47|469.35|0
1637930700000|2021-11-26 12:45:00|473.03|469.91|470.25|467.13|473.03|469.91|469.7|466.58|0
1637931000000|2021-11-26 12:50:00|470.62|467.5|473.58|470.46|473.58|470.46|470.62|467.5|0
1637931300000|2021-11-26 12:55:00|473.76|470.64|474.32|471.2|475.25|472.13|472.47|469.35|0
1637931600000|2021-11-26 13:00:00|473.95|470.83|475.25|472.13|478.22|475.1|473.95|470.83|0
1637931900000|2021-11-26 13:05:00|475.16|472.04|471.72|468.6|475.99|472.87|470.98|467.86|0
1637932200000|2021-11-26 13:10:00|471.35|468.23|474.32|471.2|474.32|471.2|470.43|467.31|0
1637932500000|2021-11-26 13:15:00|473.94|470.82|473.94|470.82|475.61|472.49|473.57|470.45|0
1637932800000|2021-11-26 13:20:00|474.13|471.01|470.61|467.49|475.06|471.94|470.61|467.49|0
1637933100000|2021-11-26 13:25:00|470.98|467.86|474.31|471.19|474.5|471.38|470.61|467.49|0
1637933400000|2021-11-26 13:30:00|474.5|471.38|475.61|472.49|476.17|473.05|474.31|471.19|0
1637933700000|2021-11-26 13:35:00|475.42|472.3|474.12|471|475.61|472.49|472.64|469.52|0
1637934000000|2021-11-26 13:40:00|474.31|471.19|476.91|473.79|476.91|473.79|473.94|470.82|0
1637934300000|2021-11-26 13:45:00|476.54|473.42|477.28|474.16|477.46|474.34|474.12|471|0
1637934600000|2021-11-26 13:50:00|477.09|473.97|475.05|471.93|477.65|474.53|474.67|471.55|0
1637934900000|2021-11-26 13:55:00|475.42|472.3|474.3|471.18|476.16|473.04|473.75|470.63|0
1637935200000|2021-11-26 14:00:00|474.67|471.55|474.11|470.99|475.6|472.48|473.74|470.62|0
1637935500000|2021-11-26 14:05:00|474.21|471.09|471.33|468.21|474.3|471.18|471.33|468.21|0
1637935800000|2021-11-26 14:10:00|471.15|468.03|471.52|468.4|471.7|468.58|468.01|464.89|0
1637936100000|2021-11-26 14:15:00|471.7|468.58|472.44|469.32|472.44|469.32|470.04|466.92|0
1637936400000|2021-11-26 14:20:00|472.07|468.95|470.59|467.47|472.63|469.51|470.22|467.1|0
1637936700000|2021-11-26 14:25:00|470.78|467.66|468.37|465.25|472.25|469.13|468.19|465.07|0
1637937000000|2021-11-26 14:30:00|468.84|465.72|461.03|457.91|471.33|468.21|460.85|457.73|0
1637937300000|2021-11-26 14:35:00|460.66|457.54|465.24|462.12|466.71|463.59|457.75|454.63|0
1637937600000|2021-11-26 14:40:00|465.61|462.49|472.62|469.5|473.09|469.97|463.59|460.47|0
1637937900000|2021-11-26 14:45:00|472.99|469.87|480.8|477.68|481.37|478.25|472.99|469.87|0
1637938200000|2021-11-26 14:50:00|480.43|477.31|477.17|474.05|481.93|478.81|475.21|472.09|0
1637938500000|2021-11-26 14:55:00|477.07|473.95|477.18|474.06|482.19|479.07|474.04|470.92|0
1637938800000|2021-11-26 15:00:00|478.29|475.17|488.71|485.59|488.71|485.59|478.29|475.17|0
1637939100000|2021-11-26 15:05:00|487.97|484.85|486.39|483.27|488.44|485.32|482.77|479.65|0
1637939400000|2021-11-26 15:10:00|487.22|484.1|492.96|489.84|494.63|491.51|486.85|483.73|0
1637939700000|2021-11-26 15:15:00|493.52|490.4|494.82|491.7|500.14|497.02|492.13|489.01|0
1637940000000|2021-11-26 15:20:00|494.63|491.51|489.99|486.87|494.82|491.7|486.84|483.72|0
1637940300000|2021-11-26 15:25:00|489.43|486.31|485.55|482.43|492.03|488.91|485.55|482.43|0
1637940600000|2021-11-26 15:30:00|485.18|482.06|486.52|482.92|490.78|487.18|484.26|481.14|0
1637940900000|2021-11-26 15:35:00|485.97|482.37|485.41|481.09|487.63|484.03|483.2|478.88|0
1637941200000|2021-11-26 15:40:00|485.59|481.27|487.47|483.15|490.02|485.7|483.94|479.62|0
1637941500000|2021-11-26 15:45:00|487.66|483.34|488.31|483.99|491.73|487.41|486.73|482.41|0
1637941800000|2021-11-26 15:50:00|488.4|484.08|492.75|488.43|493.03|488.71|487.66|483.34|0
1637942100000|2021-11-26 15:55:00|492.65|488.33|492.28|487.96|496|491.68|491.73|487.41|0
1637942400000|2021-11-26 16:00:00|493.02|488.7|499.72|495.4|499.72|495.4|493.02|488.7|0
1637942700000|2021-11-26 16:05:00|498.98|494.66|493.86|489.54|498.98|494.66|493.02|488.7|0
1637943000000|2021-11-26 16:10:00|493.3|488.98|500.57|496.25|500.84|496.52|493.21|488.89|0
1637943300000|2021-11-26 16:15:00|500.47|496.15|505.34|501.02|506.47|502.15|499.53|495.21|0
1637943600000|2021-11-26 16:20:00|505.53|501.21|510.65|506.33|512.43|508.11|504.81|500.49|0
1637943900000|2021-11-26 16:25:00|509.91|505.59|506.18|501.86|509.91|505.59|506.18|501.86|0
1637944200000|2021-11-26 16:30:00|506.47|502.15|507.67|503.35|509.34|505.02|505.07|500.75|0
1637944500000|2021-11-26 16:35:00|507.3|502.98|501.92|497.6|507.58|503.26|501.18|496.86|0
1637944800000|2021-11-26 16:40:00|501.64|497.32|501.26|496.94|503.68|499.36|499.78|495.46|0
1637945100000|2021-11-26 16:45:00|501.45|497.13|502.93|498.61|503.31|498.99|499.97|495.65|0
1637945400000|2021-11-26 16:50:00|502.19|497.87|509.27|504.95|509.46|505.14|501.26|496.94|0
1637945700000|2021-11-26 16:55:00|509.46|505.14|504.79|500.47|509.46|505.14|503.12|498.8|0
1637946000000|2021-11-26 17:00:00|504.42|500.1|504.04|499.72|507.21|502.89|501.26|496.94|0
1637946300000|2021-11-26 17:05:00|503.67|499.35|498.11|493.79|504.42|500.1|497.18|492.86|0
1637946600000|2021-11-26 17:10:00|497.92|493.6|499.77|495.45|502|497.68|495.15|490.83|0
1637946900000|2021-11-26 17:15:00|499.96|495.64|501.81|497.49|502|497.68|498.85|494.53|0
1637947200000|2021-11-26 17:20:00|502|497.68|497.92|493.6|502.92|498.6|497.73|493.41|0
1637947500000|2021-11-26 17:25:00|498.29|493.97|492.39|488.07|498.47|494.15|492.39|488.07|0
1637947800000|2021-11-26 17:30:00|492.85|488.53|490.18|485.86|493.4|489.08|489.73|485.41|0
1637948100000|2021-11-26 17:35:00|490|485.68|488.63|484.31|490|485.68|486.34|482.02|0
1637948400000|2021-11-26 17:40:00|488.72|484.4|491.65|487.33|493.67|489.35|488.08|483.76|0
1637948700000|2021-11-26 17:45:00|492.02|487.7|500.13|495.81|500.13|495.81|491.47|487.15|0
1637949000000|2021-11-26 17:50:00|501.99|497.67|513.19|508.87|513.19|508.87|501.99|497.67|0
1637949300000|2021-11-26 17:55:00|512.81|508.49|504.77|500.45|513.19|508.87|495.51|491.19|0
1637949600000|2021-11-26 18:00:00|500.13|495.81|505.51|501.19|508.6|504.28|500.13|495.81|0
1637949900000|2021-11-26 18:05:00|506.63|502.31|512.43|508.11|512.62|508.3|505.22|500.9|0
1637950200000|2021-11-26 18:10:00|511.86|507.54|520.19|515.87|521.12|516.8|508.02|503.7|0
1637950500000|2021-11-26 18:15:00|519.81|515.49|519.61|515.29|519.81|515.49|519.42|515.1|0
1638173100000|2021-11-29 08:05:00|470.99|468.59|473.88|471.48|474.25|471.85|468.28|465.88|0
1638173400000|2021-11-29 08:10:00|474.07|471.67|475.52|473.12|477.98|475.58|473.43|471.03|0
1638173700000|2021-11-29 08:15:00|474.97|472.57|475.15|472.75|475.15|472.75|471.53|469.13|0
1638174000000|2021-11-29 08:20:00|475.52|473.12|475.97|473.57|476.24|473.84|473.7|471.3|0
1638174300000|2021-11-29 08:25:00|476.24|473.84|478.24|475.84|478.25|475.85|476.06|473.66|0
1638174600000|2021-11-29 08:30:00|478.06|475.66|474.24|471.84|478.43|476.03|473.15|470.75|0
1638174900000|2021-11-29 08:35:00|474.42|472.02|475.6|473.2|476.06|473.66|473.61|471.21|0
1638175200000|2021-11-29 08:40:00|475.51|473.11|476.05|473.65|478.24|475.84|474.96|472.56|0
1638175500000|2021-11-29 08:45:00|475.97|473.57|478.15|475.75|478.42|476.02|475.87|473.47|0
1638175800000|2021-11-29 08:50:00|478.42|476.02|479.15|476.75|479.33|476.93|477.69|475.29|0
1638176100000|2021-11-29 08:55:00|479.51|477.11|477.14|474.74|480.61|478.21|477.14|474.74|0
1638176400000|2021-11-29 09:00:00|476.96|474.56|477.5|475.1|478.88|476.48|476.32|473.92|0
1638176700000|2021-11-29 09:05:00|477.6|475.2|474.23|471.83|477.69|475.29|473.87|471.47|0
1638177000000|2021-11-29 09:10:00|473.87|471.47|473.14|470.74|475.32|472.92|470.97|468.57|0
1638177300000|2021-11-29 09:15:00|472.78|470.38|475.86|473.46|476.59|474.19|472.41|470.01|0
1638177600000|2021-11-29 09:20:00|475.68|473.28|474.59|472.19|477.32|474.92|474.59|472.19|0
1638177900000|2021-11-29 09:25:00|474.68|472.28|475.31|472.91|477.5|475.1|474.68|472.28|0
1638178200000|2021-11-29 09:30:00|475.13|472.73|478.41|476.01|479.32|476.92|474.95|472.55|0
1638178500000|2021-11-29 09:35:00|478.22|475.82|479.32|476.92|480.23|477.83|478.22|475.82|0
1638178800000|2021-11-29 09:40:00|479.68|477.28|479.68|477.28|480.78|478.38|478.59|476.19|0
1638179100000|2021-11-29 09:45:00|480.05|477.65|479.68|477.28|480.78|478.38|479.23|476.83|0
1638179400000|2021-11-29 09:50:00|479.31|476.91|480.59|478.19|481.14|478.74|478.22|475.82|0
1638179700000|2021-11-29 09:55:00|480.41|478.01|481.5|479.1|481.69|479.29|479.68|477.28|0
1638180000000|2021-11-29 10:00:00|481.32|478.92|478.76|476.36|481.5|479.1|478.4|476|0
1638180300000|2021-11-29 10:05:00|478.67|476.27|478.39|475.99|479.67|477.27|478.21|475.81|0
1638180600000|2021-11-29 10:10:00|478.21|475.81|476.52|474.12|478.76|476.36|476.34|473.94|0
1638180900000|2021-11-29 10:15:00|476.7|474.3|474.92|472.52|477.8|475.4|474.74|472.34|0
1638181200000|2021-11-29 10:20:00|474.01|471.61|471.99|469.59|474.37|471.97|471.45|469.05|0
1638181500000|2021-11-29 10:25:00|472.09|469.69|470.72|468.32|472.18|469.78|469.99|467.59|0
1638181800000|2021-11-29 10:30:00|470.53|468.13|471.26|468.86|472.17|469.77|470.53|468.13|0
1638182100000|2021-11-29 10:35:00|471.08|468.68|473.49|471.09|475.72|473.32|468.45|466.05|0
1638182400000|2021-11-29 10:40:00|473.67|471.27|472.53|470.13|473.94|471.54|471.62|469.22|0
1638182700000|2021-11-29 10:45:00|472.89|470.49|470.89|468.49|473.26|470.86|470.34|467.94|0
1638183000000|2021-11-29 10:50:00|470.98|468.58|468.71|466.31|471.43|469.03|468.71|466.31|0
1638183300000|2021-11-29 10:55:00|468.89|466.49|468.49|466.09|469.98|467.58|466.94|464.54|0
1638183600000|2021-11-29 11:00:00|468.4|466|466.58|464.18|468.76|466.36|466.58|464.18|0
1638183900000|2021-11-29 11:05:00|466.76|464.36|466.58|464.18|467.49|465.09|466.21|463.81|0
1638184200000|2021-11-29 11:10:00|466.76|464.36|466.49|464.09|466.94|464.54|465.31|462.91|0
1638184500000|2021-11-29 11:15:00|466.21|463.81|467.12|464.72|468.03|465.63|465.49|463.09|0
1638184800000|2021-11-29 11:20:00|467.3|464.9|465.85|463.45|468.03|465.63|465.66|463.26|0
1638185100000|2021-11-29 11:25:00|466.03|463.63|467.12|464.72|467.66|465.26|465.3|462.9|0
1638185400000|2021-11-29 11:30:00|467.3|464.9|466.84|464.44|467.3|464.9|466.39|463.99|0
1638185700000|2021-11-29 11:35:00|466.75|464.35|467.57|465.17|467.66|465.26|466.75|464.35|0
1638186000000|2021-11-29 11:40:00|467.48|465.08|468.02|465.62|468.38|465.98|467.11|464.71|0
1638186300000|2021-11-29 11:45:00|467.84|465.44|468.38|465.98|468.38|465.98|467.47|465.07|0
1638186600000|2021-11-29 11:50:00|468.29|465.89|470.2|467.8|470.2|467.8|468.29|465.89|0
1638186900000|2021-11-29 11:55:00|470.3|467.9|470.57|468.17|470.57|468.17|468.02|465.62|0
1638187200000|2021-11-29 12:00:00|470.75|468.35|473.15|470.75|473.15|470.75|470.11|467.71|0
1638187500000|2021-11-29 12:05:00|472.97|470.57|472.79|470.39|474.43|472.03|472.61|470.21|0
1638187800000|2021-11-29 12:10:00|472.88|470.48|474.25|471.85|474.61|472.21|472.52|470.12|0
1638188100000|2021-11-29 12:15:00|474.06|471.66|474.24|471.84|474.61|472.21|473.51|471.11|0
1638188400000|2021-11-29 12:20:00|473.97|471.57|473.97|471.57|474.43|472.03|472.51|470.11|0
1638188700000|2021-11-29 12:25:00|474.24|471.84|475.8|473.4|475.8|473.4|473.33|470.93|0
1638189000000|2021-11-29 12:30:00|475.89|473.49|472.78|470.38|476.25|473.85|472.42|470.02|0
1638189300000|2021-11-29 12:35:00|472.6|470.2|470.59|468.19|472.78|470.38|470.59|468.19|0
1638189600000|2021-11-29 12:40:00|470.77|468.37|470.77|468.37|471.5|469.1|470.23|467.83|0
1638189900000|2021-11-29 12:45:00|470.59|468.19|469.86|467.46|471.14|468.74|469.68|467.28|0
1638190200000|2021-11-29 12:50:00|469.78|467.38|471.13|468.73|471.5|469.1|469.68|467.28|0
1638190500000|2021-11-29 12:55:00|470.95|468.55|469.84|467.44|471.13|468.73|469.11|466.71|0
1638190800000|2021-11-29 13:00:00|469.47|467.07|472.21|469.81|472.39|469.99|469.39|466.99|0
1638191100000|2021-11-29 13:05:00|472.39|469.99|472.57|470.17|473.58|471.18|471.11|468.71|0
1638191400000|2021-11-29 13:10:00|472.2|469.8|470.38|467.98|472.39|469.99|470.38|467.98|0
1638191700000|2021-11-29 13:15:00|470.56|468.16|470.01|467.61|471.29|468.89|469.65|467.25|0
1638192000000|2021-11-29 13:20:00|470.19|467.79|469.38|466.98|470.56|468.16|469.28|466.88|0
1638192300000|2021-11-29 13:25:00|469.28|466.88|471.47|469.07|471.75|469.35|468.74|466.34|0
1638192600000|2021-11-29 13:30:00|471.29|468.89|469.1|466.7|471.29|468.89|468.01|465.61|0
1638192900000|2021-11-29 13:35:00|468.92|466.52|468.19|465.79|469.64|467.24|468.19|465.79|0
1638193200000|2021-11-29 13:40:00|468.01|465.61|465.83|463.43|468.19|465.79|464.92|462.52|0
1638193500000|2021-11-29 13:45:00|465.65|463.25|462.93|460.53|466.01|463.61|462.3|459.9|0
1638193800000|2021-11-29 13:50:00|462.75|460.35|460.59|458.19|462.93|460.53|460.23|457.83|0
1638194100000|2021-11-29 13:55:00|460.77|458.37|461.67|459.27|462.21|459.81|460.76|458.36|0
1638194400000|2021-11-29 14:00:00|461.48|459.08|458.24|455.84|461.67|459.27|458.24|455.84|0
1638194700000|2021-11-29 14:05:00|458.06|455.66|460.22|457.82|460.58|458.18|457.89|455.49|0
1638195000000|2021-11-29 14:10:00|460.4|458|461.12|458.72|461.66|459.26|460.22|457.82|0
1638195300000|2021-11-29 14:15:00|460.94|458.54|462.02|459.62|462.02|459.62|460.94|458.54|0
1638195600000|2021-11-29 14:20:00|462.2|459.8|462.2|459.8|462.74|460.34|462.02|459.62|0
1638195900000|2021-11-29 14:25:00|462.38|459.98|461.11|458.71|462.38|459.98|459.14|456.74|0
1638196200000|2021-11-29 14:30:00|460.57|458.17|464.73|462.33|465.45|463.05|457.52|455.12|0
1638196500000|2021-11-29 14:35:00|465|462.6|464.54|462.14|467.81|465.41|464.36|461.96|0
1638196800000|2021-11-29 14:40:00|464.9|462.5|466.17|463.77|467.26|464.86|464.72|462.32|0
1638197100000|2021-11-29 14:45:00|465.99|463.59|467.8|465.4|472.54|470.14|465.81|463.41|0
1638197400000|2021-11-29 14:50:00|468.71|466.31|467.21|464.81|470.9|468.5|464.66|462.26|0
1638197700000|2021-11-29 14:55:00|467.57|465.17|463.89|461.49|468.67|466.27|463.39|460.99|0
1638198000000|2021-11-29 15:00:00|464.25|461.85|465.89|463.49|466.07|463.67|460.98|458.58|0
1638198300000|2021-11-29 15:05:00|466.62|464.22|463.89|461.49|467.72|465.32|463.34|460.94|0
1638198600000|2021-11-29 15:10:00|464.07|461.67|465.71|463.31|465.71|463.31|461.52|459.12|0
1638198900000|2021-11-29 15:15:00|465.16|462.76|462.25|459.85|466.25|463.85|461.88|459.48|0
1638199200000|2021-11-29 15:20:00|462.43|460.03|463.15|460.75|466.07|463.67|462.43|460.03|0
1638199500000|2021-11-29 15:25:00|462.97|460.57|468.99|466.59|469.36|466.96|462.24|459.84|0
1638199800000|2021-11-29 15:30:00|469.54|467.14|469.36|466.96|472.66|470.26|467.53|465.13|0
1638200100000|2021-11-29 15:35:00|469.54|467.14|472.85|470.45|475.6|473.2|466.25|463.85|0
1638200400000|2021-11-29 15:40:00|473.03|470.63|472.84|470.44|476.71|474.31|471.93|469.53|0
1638200700000|2021-11-29 15:45:00|473.03|470.63|474.04|471.64|474.68|472.28|470.83|468.43|0
1638201000000|2021-11-29 15:50:00|474.22|471.82|473.94|471.54|475.41|473.01|470.83|468.43|0
1638201300000|2021-11-29 15:55:00|473.21|470.81|470.64|468.24|473.21|470.81|470.09|467.69|0
1638201600000|2021-11-29 16:00:00|470.46|468.06|469.54|467.14|472.84|470.44|468.63|466.23|0
1638201900000|2021-11-29 16:05:00|469.36|466.96|466.62|464.22|469.72|467.32|465.26|462.86|0
1638202200000|2021-11-29 16:10:00|466.25|463.85|466.62|464.22|467.35|464.95|465.34|462.94|0
1638202500000|2021-11-29 16:15:00|466.8|464.4|467.71|465.31|468.07|465.67|465.16|462.76|0
1638202800000|2021-11-29 16:20:00|467.53|465.13|464.98|462.58|467.89|465.49|464.43|462.03|0
1638203100000|2021-11-29 16:25:00|465.52|463.12|465.67|463.27|466.8|464.4|463.52|461.12|0
1638203400000|2021-11-29 16:30:00|465.12|462.72|462.66|460.26|465.12|462.72|460.2|457.8|0
1638203700000|2021-11-29 16:35:00|462.38|459.98|458.93|456.53|462.75|460.35|458.2|455.8|0
1638204000000|2021-11-29 16:40:00|458.57|456.17|455.61|453.21|458.57|456.17|454.83|452.43|0
1638204300000|2021-11-29 16:45:00|455.43|453.03|457.24|454.84|457.24|454.84|454.52|452.12|0
1638204600000|2021-11-29 16:50:00|457.06|454.66|455.7|453.3|457.78|455.38|454.7|452.3|0
1638204900000|2021-11-29 16:55:00|455.79|453.39|454.16|451.76|455.97|453.57|454.16|451.76|0
1638205200000|2021-11-29 17:00:00|453.97|451.57|451.99|449.59|454.34|451.94|451.81|449.41|0
1638205500000|2021-11-29 17:05:00|451.44|449.04|451.08|448.68|451.44|449.04|449.28|446.88|0
1638205800000|2021-11-29 17:10:00|450.9|448.5|450.9|448.5|451.44|449.04|450.18|447.78|0
1638206100000|2021-11-29 17:15:00|450.54|448.14|447.66|445.26|450.9|448.5|447.48|445.08|0
1638206400000|2021-11-29 17:20:00|447.84|445.44|444.97|442.57|447.84|445.44|444.97|442.57|0
1638206700000|2021-11-29 17:25:00|444.79|442.39|439.61|437.21|448.09|445.69|437.32|434.92|0
1638207000000|2021-11-29 17:30:00|439.43|437.03|435.64|433.24|439.8|437.4|435.64|433.24|0
1638207300000|2021-11-29 17:35:00|435.82|433.42|436.99|434.59|437.44|435.04|434.92|432.52|0
1638207600000|2021-11-29 17:40:00|437.08|434.68|435.46|433.06|437.08|434.68|435.46|433.06|0
1638207900000|2021-11-29 17:45:00|435.64|433.24|435.63|433.23|436.18|433.78|435.09|432.69|0
1638208200000|2021-11-29 17:50:00|435.81|433.41|437.62|435.22|437.62|435.22|435.63|433.23|0
1638208500000|2021-11-29 17:55:00|437.44|435.04|436.17|433.77|437.44|435.04|435.63|433.23|0
1638208800000|2021-11-29 18:00:00|435.99|433.59|435.45|433.05|435.99|433.59|434.91|432.51|0
1638209100000|2021-11-29 18:05:00|435.63|433.23|433.65|431.25|435.99|433.59|433.29|430.89|0
1638209400000|2021-11-29 18:10:00|433.47|431.07|435.63|433.23|435.99|433.59|433.11|430.71|0
1638209700000|2021-11-29 18:15:00|435.45|433.05|436.62|434.22|437.79|435.39|434.73|432.33|0
1638210000000|2021-11-29 18:20:00|436.53|434.13|437.61|435.21|438.33|435.93|436.17|433.77|0
1638210300000|2021-11-29 18:25:00|437.79|435.39|436.7|434.3|438.69|436.29|436.7|434.3|0
1638210600000|2021-11-29 18:30:00|436.52|434.12|435.98|433.58|437.06|434.66|434.72|432.32|0
1638210900000|2021-11-29 18:35:00|435.8|433.4|439.59|437.19|439.77|437.37|435.8|433.4|0
1638211200000|2021-11-29 18:40:00|439.41|437.01|438.6|436.2|439.59|437.19|437.96|435.56|0
1638211500000|2021-11-29 18:45:00|438.51|436.11|436.7|434.3|438.69|436.29|436.7|434.3|0
1638211800000|2021-11-29 18:50:00|436.88|434.48|437.06|434.66|438.32|435.92|436.88|434.48|0
1638212100000|2021-11-29 18:55:00|436.88|434.48|435.43|433.03|437.06|434.66|435.25|432.85|0
1638212400000|2021-11-29 19:00:00|435.25|432.85|436.15|433.75|437.78|435.38|435.07|432.67|0
1638212700000|2021-11-29 19:05:00|436.33|433.93|436.51|434.11|437.05|434.65|435.25|432.85|0
1638213000000|2021-11-29 19:10:00|436.69|434.29|435.97|433.57|436.69|434.29|435.61|433.21|0
1638213300000|2021-11-29 19:15:00|435.79|433.39|437.59|435.19|437.95|435.55|435.79|433.39|0
1638213600000|2021-11-29 19:20:00|437.41|435.01|437.59|435.19|438.13|435.73|436.15|433.75|0
1638213900000|2021-11-29 19:25:00|437.41|435.01|437.77|435.37|438.31|435.91|436.69|434.29|0
1638214200000|2021-11-29 19:30:00|437.59|435.19|438.31|435.91|439.4|437|437.05|434.65|0
1638214500000|2021-11-29 19:35:00|438.13|435.73|440.12|437.72|441.03|438.63|438.13|435.73|0
1638214800000|2021-11-29 19:40:00|439.94|437.54|438.49|436.09|439.94|437.54|437.94|435.54|0
1638215100000|2021-11-29 19:45:00|438.31|435.91|438.67|436.27|439.21|436.81|437.58|435.18|0
1638215400000|2021-11-29 19:50:00|438.49|436.09|439.93|437.53|440.11|437.71|436.68|434.28|0
1638215700000|2021-11-29 19:55:00|439.75|437.35|439.03|436.63|440.48|438.08|439.03|436.63|0
1638216000000|2021-11-29 20:00:00|439.21|436.81|439.2|436.8|439.21|436.81|437.76|435.36|0
1638216300000|2021-11-29 20:05:00|439.02|436.62|438.12|435.72|440.83|438.43|437.76|435.36|0
1638216600000|2021-11-29 20:10:00|437.94|435.54|436.13|433.73|438.84|436.44|435.95|433.55|0
1638216900000|2021-11-29 20:15:00|436.31|433.91|436.31|433.91|437.57|435.17|434.51|432.11|0
1638217200000|2021-11-29 20:20:00|436.4|434|438.11|435.71|439.2|436.8|436.31|433.91|0
1638217500000|2021-11-29 20:25:00|438.48|436.08|438.47|436.07|439.02|436.62|437.21|434.81|0
1638217800000|2021-11-29 20:30:00|438.65|436.25|437.21|434.81|440.1|437.7|437.21|434.81|0
1638218100000|2021-11-29 20:35:00|437.39|434.99|438.83|436.43|439.56|437.16|437.03|434.63|0
1638218400000|2021-11-29 20:40:00|438.65|436.25|440.64|438.24|442.09|439.69|438.65|436.25|0
1638218700000|2021-11-29 20:45:00|440.46|438.06|442.26|439.86|444.44|442.04|440.46|438.06|0
1638219000000|2021-11-29 20:50:00|444.08|441.68|444.46|442.06|446.27|443.87|443.49|441.09|0
1638219300000|2021-11-29 20:55:00|444.82|442.42|450.63|448.23|450.63|448.23|443.19|440.79|0
1638219600000|2021-11-29 21:00:00|449.72|447.32|448.63|446.23|449.72|447.32|447.18|444.78|0
1638219900000|2021-11-29 21:05:00|448.08|445.68|446.45|444.05|448.45|446.05|446.08|443.68|0
1638220200000|2021-11-29 21:10:00|446.08|443.68|447.17|444.77|447.35|444.95|444.99|442.59|0
1638220500000|2021-11-29 21:15:00|447.73|444.93|446.28|443.48|448.1|445.3|445.92|443.12|0
1638220800000|2021-11-29 21:20:00|446.1|443.3|446.1|443.3|446.46|443.66|445.37|442.57|0
1638221100000|2021-11-29 21:25:00|446.28|443.48|446.64|443.84|446.82|444.02|445.73|442.93|0
1638221400000|2021-11-29 21:30:00|446.46|443.66|445.91|443.11|446.46|443.66|445.01|442.21|0
1638221700000|2021-11-29 21:35:00|445.73|442.93|445.01|442.21|445.73|442.93|444.46|441.66|0
1638222000000|2021-11-29 21:40:00|444.82|442.02|444.64|441.84|445.01|442.21|444.64|441.84|0
1638222300000|2021-11-29 21:45:00|444.46|441.66|444.82|442.02|445|442.2|444.28|441.48|0
1638222600000|2021-11-29 21:50:00|444.64|441.84|444.28|441.48|444.82|442.02|444.1|441.3|0
1638222900000|2021-11-29 21:55:00|444.46|441.66|445.46|442.66|445.72|442.92|444.28|441.48|0
1638223200000|2021-11-29 22:00:00|445.57|442.77|445.51|442.71|445.62|442.82|445.51|442.71|0
1638223500000|2021-11-29 22:05:00|445.62|442.82|445.75|442.95|446.2|443.4|445.33|442.53|0
1638223800000|2021-11-29 22:10:00|445.72|442.92|445.33|442.53|446.25|443.45|445.33|442.53|0
1638224100000|2021-11-29 22:15:00|445.54|442.74|446.1|443.3|446.1|443.3|445.43|442.63|0
1638224400000|2021-11-29 22:20:00|446.04|443.24|446.01|443.21|446.09|443.29|445.93|443.13|0
1638224700000|2021-11-29 22:25:00|445.51|442.71|445.4|442.6|445.51|442.71|445.27|442.47|0
1638225000000|2021-11-29 22:30:00|445.37|442.57|445.53|442.73|445.56|442.76|445.34|442.54|0
1638225300000|2021-11-29 22:35:00|445.5|442.7|444.53|441.73|445.5|442.7|444.53|441.73|0
1638225600000|2021-11-29 22:40:00|444.5|441.7|444.24|441.44|444.53|441.73|444.21|441.41|0
1638225900000|2021-11-29 22:45:00|444.26|441.46|444.42|441.62|444.85|442.05|444.26|441.46|0
1638226200000|2021-11-29 22:50:00|444.4|441.6|444.45|441.65|444.45|441.65|444.4|441.6|0
1638226500000|2021-11-29 22:55:00|444.61|441.81|444.26|441.46|444.61|441.81|444.16|441.36|0
1638226800000|2021-11-29 23:00:00|444.71|441.91|442.09|439.29|444.71|441.91|441.54|438.74|0
1638227100000|2021-11-29 23:05:00|442|439.2|442.08|439.28|442.99|440.19|441.9|439.1|0
1638227400000|2021-11-29 23:10:00|441.54|438.74|441.44|438.64|442.08|439.28|439.92|437.12|0
1638227700000|2021-11-29 23:15:00|441.26|438.46|441.44|438.64|441.8|439|441.08|438.28|0
1638228000000|2021-11-29 23:20:00|441.26|438.46|440.54|437.74|441.26|438.46|439.91|437.11|0
1638228300000|2021-11-29 23:25:00|440.36|437.56|441.25|438.45|441.43|438.63|440.36|437.56|0
1638228600000|2021-11-29 23:30:00|440.89|438.09|440.35|437.55|441.43|438.63|440.17|437.37|0
1638228900000|2021-11-29 23:35:00|440.17|437.37|440.17|437.37|440.89|438.09|439.81|437.01|0
1638229200000|2021-11-29 23:40:00|439.99|437.19|440.35|437.55|440.53|437.73|439.81|437.01|0
1638229500000|2021-11-29 23:45:00|440.17|437.37|440.53|437.73|440.71|437.91|440.17|437.37|0
1638229800000|2021-11-29 23:50:00|440.35|437.55|440.89|438.09|441.07|438.27|439.81|437.01|0
1638230100000|2021-11-29 23:55:00|440.71|437.91|441.24|438.44|442.5|439.7|440.71|437.91|0
1638230400000|2021-11-30 00:00:00|441.06|438.26|440.52|437.72|441.6|438.8|440.16|437.36|0
1638230700000|2021-11-30 00:05:00|440.34|437.54|441.24|438.44|441.42|438.62|440.16|437.36|0
1638231000000|2021-11-30 00:10:00|441.06|438.26|442.32|439.52|442.5|439.7|440.52|437.72|0
1638231300000|2021-11-30 00:15:00|442.14|439.34|442.68|439.88|442.68|439.88|441.78|438.98|0
1638231600000|2021-11-30 00:20:00|442.86|440.06|441.06|438.26|442.86|440.06|441.06|438.26|0
1638231900000|2021-11-30 00:25:00|441.24|438.44|440.97|438.17|441.41|438.61|440.7|437.9|0
1638232200000|2021-11-30 00:30:00|440.87|438.07|440.15|437.35|441.41|438.61|439.98|437.18|0
1638232500000|2021-11-30 00:35:00|439.98|437.18|439.61|436.81|440.15|437.35|439.08|436.28|0
1638232800000|2021-11-30 00:40:00|439.53|436.73|440.33|437.53|440.33|437.53|439.26|436.46|0
1638233100000|2021-11-30 00:45:00|440.51|437.71|439.07|436.27|440.51|437.71|438.89|436.09|0
1638233400000|2021-11-30 00:50:00|439.25|436.45|438.89|436.09|439.25|436.45|438.54|435.74|0
1638233700000|2021-11-30 00:55:00|439.07|436.27|439.25|436.45|439.25|436.45|438.99|436.19|0
1638234000000|2021-11-30 01:00:00|439.07|436.27|439.25|436.45|439.79|436.99|438.35|435.55|0
1638234300000|2021-11-30 01:05:00|439.43|436.63|438.89|436.09|439.43|436.63|438.53|435.73|0
1638234600000|2021-11-30 01:10:00|438.71|435.91|438.35|435.55|438.71|435.91|438.35|435.55|0
1638234900000|2021-11-30 01:15:00|438.53|435.73|439.42|436.62|439.42|436.62|437.99|435.19|0
1638235200000|2021-11-30 01:20:00|439.6|436.8|439.78|436.98|440.68|437.88|439.24|436.44|0
1638235500000|2021-11-30 01:25:00|439.6|436.8|438.52|435.72|439.78|436.98|438.52|435.72|0
1638235800000|2021-11-30 01:30:00|438.7|435.9|438.88|436.08|439.42|436.62|438.34|435.54|0
1638236100000|2021-11-30 01:35:00|439.06|436.26|439.42|436.62|439.78|436.98|438.88|436.08|0
1638236400000|2021-11-30 01:40:00|439.24|436.44|438.97|436.17|439.78|436.98|438.88|436.08|0
1638236700000|2021-11-30 01:45:00|439.06|436.26|438.34|435.54|439.06|436.26|438.34|435.54|0
1638237000000|2021-11-30 01:50:00|438.52|435.72|438.34|435.54|438.52|435.72|437.98|435.18|0
1638237300000|2021-11-30 01:55:00|438.52|435.72|439.77|436.97|439.77|436.97|438.52|435.72|0
1638237600000|2021-11-30 02:00:00|439.95|437.15|439.59|436.79|440.67|437.87|439.41|436.61|0
1638237900000|2021-11-30 02:05:00|439.77|436.97|441.02|438.22|441.02|438.22|439.23|436.43|0
1638238200000|2021-11-30 02:10:00|440.84|438.04|441.38|438.58|441.56|438.76|440.48|437.68|0
1638238500000|2021-11-30 02:15:00|441.2|438.4|441.2|438.4|441.2|438.4|440.66|437.86|0
1638238800000|2021-11-30 02:20:00|441.02|438.22|442.46|439.66|442.46|439.66|440.84|438.04|0
1638239100000|2021-11-30 02:25:00|442.28|439.48|443.72|440.92|445.16|442.36|442.1|439.3|0
1638239400000|2021-11-30 02:30:00|443.9|441.1|444.71|441.91|445.16|442.36|443.72|440.92|0
1638239700000|2021-11-30 02:35:00|444.62|441.82|444.98|442.18|445.52|442.72|444.44|441.64|0
1638240000000|2021-11-30 02:40:00|445.16|442.36|444.07|441.27|445.34|442.54|443.71|440.91|0
1638240300000|2021-11-30 02:45:00|444.25|441.45|443.89|441.09|444.43|441.63|443.71|440.91|0
1638240600000|2021-11-30 02:50:00|443.8|441|443.53|440.73|443.89|441.09|442.99|440.19|0
1638240900000|2021-11-30 02:55:00|443.35|440.55|442.63|439.83|443.35|440.55|442.27|439.47|0
1638241200000|2021-11-30 03:00:00|442.45|439.65|443.71|440.91|443.71|440.91|442.27|439.47|0
1638241500000|2021-11-30 03:05:00|443.53|440.73|444.79|441.99|445.51|442.71|443.52|440.72|0
1638241800000|2021-11-30 03:10:00|444.61|441.81|446.23|443.43|446.23|443.43|444.61|441.81|0
1638242100000|2021-11-30 03:15:00|446.41|443.61|446.41|443.61|446.95|444.15|446.05|443.25|0
1638242400000|2021-11-30 03:20:00|446.23|443.43|446.23|443.43|446.59|443.79|445.51|442.71|0
1638242700000|2021-11-30 03:25:00|446.32|443.52|447.49|444.69|447.67|444.87|446.23|443.43|0
1638243000000|2021-11-30 03:30:00|447.31|444.51|446.04|443.24|447.85|445.05|445.68|442.88|0
1638243300000|2021-11-30 03:35:00|446.22|443.42|445.95|443.15|446.4|443.6|445.5|442.7|0
1638243600000|2021-11-30 03:40:00|446.04|443.24|445.77|442.97|446.22|443.42|445.68|442.88|0
1638243900000|2021-11-30 03:45:00|445.86|443.06|445.32|442.52|446.13|443.33|445.14|442.34|0
1638244200000|2021-11-30 03:50:00|445.23|442.43|445.49|442.69|445.68|442.88|444.69|441.89|0
1638244500000|2021-11-30 03:55:00|445.31|442.51|445.13|442.33|445.59|442.79|444.77|441.97|0
1638244800000|2021-11-30 04:00:00|444.59|441.79|443.69|440.89|445.31|442.51|443.24|440.44|0
1638245100000|2021-11-30 04:05:00|443.78|440.98|444.05|441.25|444.5|441.7|443.69|440.89|0
1638245400000|2021-11-30 04:10:00|444.23|441.43|444.5|441.7|444.5|441.7|443.68|440.88|0
1638245700000|2021-11-30 04:15:00|444.41|441.61|444.5|441.7|445.13|442.33|444.4|441.6|0
1638246000000|2021-11-30 04:20:00|444.4|441.6|444.94|442.14|444.94|442.14|444.22|441.42|0
1638246300000|2021-11-30 04:25:00|444.76|441.96|446.03|443.23|446.75|443.95|444.76|441.96|0
1638246600000|2021-11-30 04:30:00|445.85|443.05|446.39|443.59|446.39|443.59|445.12|442.32|0
1638246900000|2021-11-30 04:35:00|446.3|443.5|446.66|443.86|447.29|444.49|445.84|443.04|0
1638247200000|2021-11-30 04:40:00|446.75|443.95|447.83|445.03|448.01|445.21|446.75|443.95|0
1638247500000|2021-11-30 04:45:00|447.65|444.85|447.47|444.67|447.93|445.13|447.29|444.49|0
1638247800000|2021-11-30 04:50:00|447.83|445.03|446.02|443.22|447.83|445.03|445.84|443.04|0
1638248100000|2021-11-30 04:55:00|446.2|443.4|445.66|442.86|446.38|443.58|445.29|442.49|0
1638248400000|2021-11-30 05:00:00|445.84|443.04|447.64|444.84|447.64|444.84|445.47|442.67|0
1638248700000|2021-11-30 05:05:00|447.83|445.03|451.64|448.84|451.64|448.84|447.83|445.03|0
1638249000000|2021-11-30 05:10:00|451.27|448.47|459.32|456.52|459.32|456.52|450.91|448.11|0
1638249300000|2021-11-30 05:15:00|459.13|456.33|467.06|464.26|467.99|465.19|458.21|455.41|0
1638249600000|2021-11-30 05:20:00|467.43|464.63|472.7|469.9|474.57|471.77|467.25|464.45|0
1638249900000|2021-11-30 05:25:00|472.42|469.62|468.9|466.1|476.5|473.7|467.06|464.26|0
1638250200000|2021-11-30 05:30:00|469.27|466.47|468.16|465.36|472.97|470.17|467.61|464.81|0
1638250500000|2021-11-30 05:35:00|467.61|464.81|475.36|472.56|477.02|474.22|467.61|464.81|0
1638250800000|2021-11-30 05:40:00|475.27|472.47|478.7|475.9|478.87|476.07|475.09|472.29|0
1638251100000|2021-11-30 05:45:00|479.07|476.27|485.16|482.36|487.58|484.78|479.07|476.27|0
1638251400000|2021-11-30 05:50:00|486.65|483.85|484.79|481.99|487.4|484.6|483.86|481.06|0
1638251700000|2021-11-30 05:55:00|485.35|482.55|486|483.2|486.75|483.95|483.59|480.79|0
1638252000000|2021-11-30 06:00:00|485.9|483.1|495.3|492.5|495.63|492.83|484.23|481.43|0
1638252300000|2021-11-30 06:05:00|495.49|492.69|501.02|498.22|506.6|503.8|494.83|492.03|0
1638252600000|2021-11-30 06:10:00|501.21|498.41|498.62|495.82|501.5|498.7|496.65|493.85|0
1638252900000|2021-11-30 06:15:00|498.34|495.54|493.11|490.31|499.46|496.66|492.92|490.12|0
1638253200000|2021-11-30 06:20:00|493.02|490.22|487.92|485.12|493.29|490.49|485.14|482.34|0
1638253500000|2021-11-30 06:25:00|488.11|485.31|486.8|484|489.97|487.17|486.06|483.26|0
1638253800000|2021-11-30 06:30:00|486.71|483.91|486.06|483.26|487.17|484.37|483.65|480.85|0
1638254100000|2021-11-30 06:35:00|486.16|483.36|486.99|484.19|489.03|486.23|485.32|482.52|0
1638254400000|2021-11-30 06:40:00|487.17|484.37|483.83|481.03|488.29|485.49|482.27|479.47|0
1638254700000|2021-11-30 06:45:00|484.12|481.32|483.09|480.29|486.8|484|482.91|480.11|0
1638255000000|2021-11-30 06:50:00|483.19|480.39|484.02|481.22|484.94|482.14|481.8|479|0
1638255300000|2021-11-30 06:55:00|484.2|481.4|484.94|482.14|485.13|482.33|483.65|480.85|0
1638255600000|2021-11-30 07:00:00|485.04|482.24|489.49|486.69|491.44|488.64|485.04|482.24|0
1638255900000|2021-11-30 07:05:00|489.4|486.6|482.26|479.46|489.49|486.69|480.69|477.89|0
1638256200000|2021-11-30 07:10:00|482.63|479.83|484.75|481.95|487.16|484.36|481.61|478.81|0
1638256500000|2021-11-30 07:15:00|484.01|481.21|482.71|479.91|486.23|483.43|481.61|478.81|0
1638256800000|2021-11-30 07:20:00|482.81|480.01|481.42|478.62|483.64|480.84|479.39|476.59|0
1638257100000|2021-11-30 07:25:00|481.05|478.25|484.56|481.76|484.56|481.76|480.31|477.51|0
1638257400000|2021-11-30 07:30:00|484.38|481.58|488.83|486.03|489.01|486.21|483.63|480.83|0
1638257700000|2021-11-30 07:35:00|489.01|486.21|486.88|484.08|492.78|489.98|484.91|482.11|0
1638258000000|2021-11-30 07:40:00|487.06|484.26|490.49|487.69|490.49|487.69|485.84|483.04|0
1638258300000|2021-11-30 07:45:00|490.12|487.32|488.54|485.74|490.12|487.32|487.14|484.34|0
1638258600000|2021-11-30 07:50:00|488.17|485.37|486.4|483.6|488.44|485.64|486.21|483.41|0
1638258900000|2021-11-30 07:55:00|486.31|483.51|485.47|482.67|486.77|483.97|484.91|482.11|0
1638259200000|2021-11-30 08:00:00|485.28|482.48|485.47|482.67|488.62|485.82|485.28|482.48|0
1638259500000|2021-11-30 08:05:00|486.56|484.16|486.38|483.98|487.86|485.46|485.27|482.87|0
1638259800000|2021-11-30 08:10:00|485.82|483.42|488.79|486.39|489.72|487.32|485.26|482.86|0
1638260100000|2021-11-30 08:15:00|488.6|486.2|487.44|485.04|490.47|488.07|486.89|484.49|0
1638260400000|2021-11-30 08:20:00|486.7|484.3|486.7|484.3|489.31|486.91|485.87|483.47|0
1638260700000|2021-11-30 08:25:00|486.51|484.11|484.38|481.98|487.26|484.86|484.28|481.88|0
1638261000000|2021-11-30 08:30:00|484.47|482.07|486.98|484.58|487.25|484.85|484.1|481.7|0
1638261300000|2021-11-30 08:35:00|486.51|484.11|491.83|489.43|492.85|490.45|486.32|483.92|0
1638261600000|2021-11-30 08:40:00|492.29|489.89|492.83|490.43|494.35|491.95|490.77|488.37|0
1638261900000|2021-11-30 08:45:00|493.57|491.17|495.44|493.04|497.13|494.73|493.57|491.17|0
1638262200000|2021-11-30 08:50:00|495.54|493.14|490.58|488.18|495.63|493.23|490.4|488|0
1638262500000|2021-11-30 08:55:00|490.4|488|491.14|488.74|491.7|489.3|489.09|486.69|0
1638262800000|2021-11-30 09:00:00|490.96|488.56|496.38|493.98|496.85|494.45|490.96|488.56|0
1638263100000|2021-11-30 09:05:00|496.19|493.79|499.42|497.02|499.51|497.11|495.06|492.66|0
1638263400000|2021-11-30 09:10:00|499.32|496.92|498.2|495.8|500.45|498.05|498.11|495.71|0
1638263700000|2021-11-30 09:15:00|498.01|495.61|495.95|493.55|499.14|496.74|495.21|492.81|0
1638264000000|2021-11-30 09:20:00|495.77|493.37|500.26|497.86|501.2|498.8|495.77|493.37|0
1638264300000|2021-11-30 09:25:00|499.88|497.48|500.26|497.86|502.51|500.11|497.73|495.33|0
1638264600000|2021-11-30 09:30:00|500.44|498.04|498.19|495.79|502.51|500.11|498.19|495.79|0
1638264900000|2021-11-30 09:35:00|498.57|496.17|498.94|496.54|500.44|498.04|497.17|494.77|0
1638265200000|2021-11-30 09:40:00|498.38|495.98|496.88|494.48|499.5|497.1|494.64|492.24|0
1638265500000|2021-11-30 09:45:00|496.51|494.11|498.19|495.79|498.19|495.79|495.95|493.55|0
1638265800000|2021-11-30 09:50:00|498.56|496.16|495.29|492.89|498.56|496.16|493.33|490.93|0
1638266100000|2021-11-30 09:55:00|495.38|492.98|491.84|489.44|495.57|493.17|491.65|489.25|0
1638266400000|2021-11-30 10:00:00|492.21|489.81|492.31|489.91|493.33|490.93|491.65|489.25|0
1638266700000|2021-11-30 10:05:00|492.21|489.81|495.94|493.54|497.72|495.32|490.91|488.51|0
1638267000000|2021-11-30 10:10:00|495.75|493.35|494.26|491.86|496.31|493.91|493.7|491.3|0
1638267300000|2021-11-30 10:15:00|493.88|491.48|496.5|494.1|496.68|494.28|493.51|491.11|0
1638267600000|2021-11-30 10:20:00|496.59|494.19|497.9|495.5|498.46|496.06|495.75|493.35|0
1638267900000|2021-11-30 10:25:00|498.46|496.06|495.19|492.79|498.46|496.06|495.19|492.79|0
1638268200000|2021-11-30 10:30:00|495|492.6|491.83|489.43|495.75|493.35|491.64|489.24|0
1638268500000|2021-11-30 10:35:00|491.93|489.53|491.55|489.15|493.32|490.92|491.46|489.06|0
1638268800000|2021-11-30 10:40:00|491.64|489.24|492.57|490.17|492.94|490.54|490.71|488.31|0
1638269100000|2021-11-30 10:45:00|492.76|490.36|493.13|490.73|496.86|494.46|492.76|490.36|0
1638269400000|2021-11-30 10:50:00|492.94|490.54|493.6|491.2|494.9|492.5|490.34|487.94|0
1638269700000|2021-11-30 10:55:00|493.69|491.29|490.89|488.49|493.69|491.29|489.59|487.19|0
1638270000000|2021-11-30 11:00:00|490.71|488.31|494.8|492.4|495.17|492.77|488.85|486.45|0
1638270300000|2021-11-30 11:05:00|495.36|492.96|494.8|492.4|496.67|494.27|494.61|492.21|0
1638270600000|2021-11-30 11:10:00|495.55|493.15|494.05|491.65|495.73|493.33|491.54|489.14|0
1638270900000|2021-11-30 11:15:00|494.24|491.84|494.3|491.9|495.88|493.48|493.47|491.07|0
1638271200000|2021-11-30 11:20:00|494.39|491.99|491.98|489.58|495.14|492.74|491.7|489.3|0
1638271500000|2021-11-30 11:25:00|492.54|490.14|489.31|486.91|493.46|491.06|489.03|486.63|0
1638271800000|2021-11-30 11:30:00|488.66|486.26|489.77|487.37|491.07|488.67|488.1|485.7|0
1638272100000|2021-11-30 11:35:00|489.95|487.55|490.32|487.92|491.81|489.41|488.28|485.88|0
1638272400000|2021-11-30 11:40:00|490.14|487.74|488.84|486.44|490.32|487.92|488.47|486.07|0
1638272700000|2021-11-30 11:45:00|489.02|486.62|490.05|487.65|490.13|487.73|488.47|486.07|0
1638273000000|2021-11-30 11:50:00|489.95|487.55|491.53|489.13|493.29|490.89|487.91|485.51|0
1638273300000|2021-11-30 11:55:00|491.62|489.22|491.99|489.59|493.29|490.89|489.58|487.18|0
1638273600000|2021-11-30 12:00:00|491.62|489.22|487.16|484.76|491.62|489.22|486.61|484.21|0
1638273900000|2021-11-30 12:05:00|487.08|484.68|487.16|484.76|488.28|485.88|486.79|484.39|0
1638274200000|2021-11-30 12:10:00|487.35|484.95|487.35|484.95|488.37|485.97|486.05|483.65|0
1638274500000|2021-11-30 12:15:00|487.44|485.04|486.61|484.21|487.53|485.13|485.87|483.47|0
1638274800000|2021-11-30 12:20:00|486.79|484.39|484.39|481.99|486.89|484.49|484.2|481.8|0
1638275100000|2021-11-30 12:25:00|484.57|482.17|480.54|478.14|484.78|482.38|479.98|477.58|0
1638275400000|2021-11-30 12:30:00|480.72|478.32|484.04|481.64|484.23|481.83|480.72|478.32|0
1638275700000|2021-11-30 12:35:00|483.86|481.46|487|484.6|487.19|484.79|483.86|481.46|0
1638276000000|2021-11-30 12:40:00|486.63|484.23|487.93|485.53|488.3|485.9|485.34|482.94|0
1638276300000|2021-11-30 12:45:00|488.03|485.63|488.49|486.09|488.86|486.46|487.56|485.16|0
1638276600000|2021-11-30 12:50:00|488.67|486.27|488.11|485.71|490.72|488.32|486.81|484.41|0
1638276900000|2021-11-30 12:55:00|488.3|485.9|485.89|483.49|488.3|485.9|485.7|483.3|0
1638277200000|2021-11-30 13:00:00|485.51|483.11|486.44|484.04|486.44|484.04|484.4|482|0
1638277500000|2021-11-30 13:05:00|486.63|484.23|486.62|484.22|488.3|485.9|486.35|483.95|0
1638277800000|2021-11-30 13:10:00|486.81|484.41|489.41|487.01|489.41|487.01|486.44|484.04|0
1638278100000|2021-11-30 13:15:00|489.22|486.82|485.14|482.74|489.22|486.82|485.14|482.74|0
1638278400000|2021-11-30 13:20:00|485.32|482.92|488.48|486.08|488.85|486.45|484.58|482.18|0
1638278700000|2021-11-30 13:25:00|488.66|486.26|487.55|485.15|488.66|486.26|486.62|484.22|0
1638279000000|2021-11-30 13:30:00|487.83|485.43|489.4|487|490.89|488.49|487.17|484.77|0
1638279300000|2021-11-30 13:35:00|489.59|487.19|487.17|484.77|490.89|488.49|486.8|484.4|0
1638279600000|2021-11-30 13:40:00|487.36|484.96|486.24|483.84|487.91|485.51|485.87|483.47|0
1638279900000|2021-11-30 13:45:00|485.78|483.38|484.94|482.54|486.43|484.03|484.39|481.99|0
1638280200000|2021-11-30 13:50:00|484.76|482.36|481.43|479.03|484.76|482.36|481.43|479.03|0
1638280500000|2021-11-30 13:55:00|481.62|479.22|475.55|473.15|482.54|480.14|474.81|472.41|0
1638280800000|2021-11-30 14:00:00|475.36|472.96|477.27|474.87|479.3|476.9|475.36|472.96|0
1638281100000|2021-11-30 14:05:00|477.09|474.69|476.9|474.5|477.64|475.24|473.05|470.65|0
1638281400000|2021-11-30 14:10:00|476.72|474.32|477.08|474.68|477.45|475.05|474.88|472.48|0
1638281700000|2021-11-30 14:15:00|477|474.6|475.98|473.58|478.84|476.44|475.61|473.21|0
1638282000000|2021-11-30 14:20:00|475.8|473.4|473.59|471.19|475.8|473.4|473.41|471.01|0
1638282300000|2021-11-30 14:25:00|473.96|471.56|475.79|473.39|475.79|473.39|472.49|470.09|0
1638282600000|2021-11-30 14:30:00|475.89|473.49|472.1|469.7|479.47|477.07|468.99|466.59|0
1638282900000|2021-11-30 14:35:00|471.55|469.15|478.25|475.85|481.48|479.08|471|468.6|0
1638283200000|2021-11-30 14:40:00|476.96|474.56|475.48|473.08|480.09|477.69|473.47|471.07|0
1638283500000|2021-11-30 14:45:00|475.21|472.81|479.35|476.95|479.35|476.95|472.37|469.97|0
1638283800000|2021-11-30 14:50:00|479.45|477.05|473.83|471.43|481.57|479.17|473.83|471.43|0
1638284100000|2021-11-30 14:55:00|474.01|471.61|469.96|467.56|474.93|472.53|466.3|463.9|0
1638284400000|2021-11-30 15:00:00|471.16|468.76|465.38|462.98|471.16|468.76|464.28|461.88|0
1638284700000|2021-11-30 15:05:00|466.11|463.71|456.73|454.33|466.29|463.89|455.25|452.85|0
1638285000000|2021-11-30 15:10:00|457.47|455.07|461.51|459.11|462.62|460.22|455.45|453.05|0
1638285300000|2021-11-30 15:15:00|461.69|459.29|463.1|460.7|463.1|460.7|458.75|456.35|0
1638285600000|2021-11-30 15:20:00|462.36|459.96|469.39|466.99|470.68|468.28|462.36|459.96|0
1638285900000|2021-11-30 15:25:00|469.02|466.62|468.1|465.7|470.68|468.28|467.19|464.79|0
1638286200000|2021-11-30 15:30:00|466.82|464.42|460.96|458.56|466.82|464.42|460.42|458.02|0
1638286500000|2021-11-30 15:35:00|460.42|458.02|468.47|466.07|472.89|470.49|457.87|455.47|0
1638286800000|2021-11-30 15:40:00|468.84|466.44|469.11|466.71|470.31|467.91|464.98|462.58|0
1638287100000|2021-11-30 15:45:00|469.76|467.36|484.06|481.66|484.99|482.59|469.2|466.8|0
1638287400000|2021-11-30 15:50:00|484.24|481.84|499.28|496.88|500.03|497.63|482.95|480.55|0
1638287700000|2021-11-30 15:55:00|499.1|496.7|508.09|505.69|508.09|505.69|498.72|496.32|0
1638288000000|2021-11-30 16:00:00|508.66|506.26|506.51|504.11|517.71|515.31|505.32|502.92|0
1638288300000|2021-11-30 16:05:00|507.26|504.86|505.37|502.97|508.96|506.56|503.49|501.09|0
1638288600000|2021-11-30 16:10:00|505.19|502.79|495.58|493.18|508.77|506.37|495.58|493.18|0
1638288900000|2021-11-30 16:15:00|496.71|494.31|498.92|496.52|499.11|496.71|491.56|489.16|0
1638289200000|2021-11-30 16:20:00|497.98|495.58|503.12|500.72|503.5|501.1|494.79|492.39|0
1638289500000|2021-11-30 16:25:00|503.5|501.1|499.53|497.13|503.5|501.1|498.02|495.62|0
1638289800000|2021-11-30 16:30:00|500.09|497.69|505.2|502.8|505.58|503.18|497.08|494.68|0
1638290100000|2021-11-30 16:35:00|505.77|503.37|504.06|501.66|506.15|503.75|501.79|499.39|0
1638290400000|2021-11-30 16:40:00|504.25|501.85|514.63|512.23|515.95|513.55|504.25|501.85|0
1638290700000|2021-11-30 16:45:00|515|512.6|516.95|514.55|521.06|518.66|513.49|511.09|0
1638291000000|2021-11-30 16:50:00|517.33|514.93|522.46|520.06|522.75|520.35|516.76|514.36|0
1638291300000|2021-11-30 16:55:00|521.51|519.11|514.87|512.47|522.84|520.44|514.87|512.47|0
1638291600000|2021-11-30 17:00:00|515.05|512.65|521.33|518.93|522.95|520.55|515.05|512.65|0
1638291900000|2021-11-30 17:05:00|521.42|519.02|522.56|520.16|524.09|521.69|518.37|515.97|0
1638292200000|2021-11-30 17:10:00|522.37|519.97|520.65|518.25|524.86|522.46|516.27|513.87|0
1638292500000|2021-11-30 17:15:00|520.46|518.06|513.43|511.03|520.84|518.44|513.43|511.03|0
1638292800000|2021-11-30 17:20:00|513.71|511.31|511.72|509.32|517.22|514.82|511.72|509.32|0
1638293100000|2021-11-30 17:25:00|511.91|509.51|511.34|508.94|512.67|510.27|509.83|507.43|0
1638293400000|2021-11-30 17:30:00|511.15|508.75|511.15|508.75|514.56|512.16|508.7|506.3|0
1638293700000|2021-11-30 17:35:00|510.58|508.18|512.19|509.79|513.42|511.02|509.45|507.05|0
1638294000000|2021-11-30 17:40:00|511.53|509.13|508.69|506.29|515.13|512.73|508.69|506.29|0
1638294300000|2021-11-30 17:45:00|509.83|507.43|513.61|511.21|513.99|511.59|508.13|505.73|0
1638294600000|2021-11-30 17:50:00|513.42|511.02|511.52|509.12|513.99|511.59|509.45|507.05|0
1638294900000|2021-11-30 17:55:00|510.77|508.37|516.17|513.77|517.88|515.48|510.01|507.61|0
1638295200000|2021-11-30 18:00:00|515.6|513.2|520.53|518.13|520.72|518.32|514.28|511.88|0
1638295500000|2021-11-30 18:05:00|520.34|517.94|519.39|516.99|520.34|517.94|516.17|513.77|0
1638295800000|2021-11-30 18:10:00|519.77|517.37|520.15|517.75|520.91|518.51|518.25|515.85|0
1638296100000|2021-11-30 18:15:00|520.34|517.94|519.58|517.18|520.53|518.13|516.17|513.77|0
1638296400000|2021-11-30 18:20:00|519.39|516.99|515.41|513.01|521.29|518.89|515.41|513.01|0
1638296700000|2021-11-30 18:25:00|516.54|514.14|516.16|513.76|518.44|516.04|514.75|512.35|0
1638297000000|2021-11-30 18:30:00|516.92|514.52|513.89|511.49|517.21|514.81|512.38|509.98|0
1638297300000|2021-11-30 18:35:00|514.08|511.68|508.61|506.21|514.27|511.87|508.61|506.21|0
1638297600000|2021-11-30 18:40:00|508.99|506.59|509.05|506.65|511.06|508.66|508.3|505.9|0
1638297900000|2021-11-30 18:45:00|508.87|506.47|508.3|505.9|509.43|507.03|507.73|505.33|0
1638298200000|2021-11-30 18:50:00|508.02|505.62|503.97|501.57|508.49|506.09|503.09|500.69|0
1638298500000|2021-11-30 18:55:00|504.16|501.76|501.72|499.32|504.53|502.13|501.53|499.13|0
1638298800000|2021-11-30 19:00:00|502.1|499.7|502.28|499.88|504.34|501.94|501.16|498.76|0
1638299100000|2021-11-30 19:05:00|502.84|500.44|501.16|498.76|505.66|503.26|500.6|498.2|0
1638299400000|2021-11-30 19:10:00|501.53|499.13|496.18|493.78|502.98|500.58|496.18|493.78|0
1638299700000|2021-11-30 19:15:00|495.99|493.59|496.74|494.34|499.01|496.61|495.04|492.64|0
1638300000000|2021-11-30 19:20:00|496.17|493.77|501.38|498.98|502.32|499.92|495.99|493.59|0
1638300300000|2021-11-30 19:25:00|501.2|498.8|504.01|501.61|504.2|501.8|498.2|495.8|0
1638300600000|2021-11-30 19:30:00|504.2|501.8|502.69|500.29|506.08|503.68|501.19|498.79|0
1638300900000|2021-11-30 19:35:00|503.07|500.67|504.38|501.98|504.76|502.36|501.01|498.61|0
1638301200000|2021-11-30 19:40:00|503.82|501.42|507.87|505.47|508.72|506.32|501.94|499.54|0
1638301500000|2021-11-30 19:45:00|507.77|505.37|512.69|510.29|512.69|510.29|506.83|504.43|0
1638301800000|2021-11-30 19:50:00|512.31|509.91|514.52|512.12|518.46|516.06|511.17|508.77|0
1638302100000|2021-11-30 19:55:00|514.33|511.93|513|510.6|515.85|513.45|512.43|510.03|0
1638302400000|2021-11-30 20:00:00|513.38|510.98|512.53|510.13|514.9|512.5|510.73|508.33|0
1638302700000|2021-11-30 20:05:00|513|510.6|515.56|513.16|515.76|513.36|511.48|509.08|0
1638303000000|2021-11-30 20:10:00|515.18|512.78|517.38|514.98|517.38|514.98|513.21|510.81|0
1638303300000|2021-11-30 20:15:00|517.19|514.79|514.91|512.51|517.38|514.98|514.91|512.51|0
1638303600000|2021-11-30 20:20:00|515.1|512.7|517.38|514.98|517.76|515.36|513.58|511.18|0
1638303900000|2021-11-30 20:25:00|517.19|514.79|520.05|517.65|521|518.6|516.62|514.22|0
1638304200000|2021-11-30 20:30:00|519.66|517.26|516.43|514.03|520.62|518.22|513.96|511.56|0
1638304500000|2021-11-30 20:35:00|517|514.6|518.9|516.5|520.81|518.41|516.43|514.03|0
1638304800000|2021-11-30 20:40:00|519.09|516.69|514.33|511.93|520.04|517.64|513.77|511.37|0
1638305100000|2021-11-30 20:45:00|514.62|512.22|520.02|517.62|520.02|517.62|511.49|509.09|0
1638305400000|2021-11-30 20:50:00|519.83|517.43|529.16|526.76|529.93|527.53|519.83|517.43|0
1638305700000|2021-11-30 20:55:00|527.82|525.42|521.04|518.64|528.11|525.71|517.62|515.22|0
1638306000000|2021-11-30 21:00:00|525.43|523.03|509.9|507.5|525.43|523.03|509.9|507.5|0
1638306300000|2021-11-30 21:05:00|510.09|507.69|512.37|509.97|512.75|510.35|507.26|504.86|0
1638306600000|2021-11-30 21:10:00|511.61|509.21|511.23|508.83|512.37|509.97|509.34|506.94|0
1638306900000|2021-11-30 21:15:00|511.34|508.54|510.29|507.49|512|509.2|509.35|506.55|0
1638307200000|2021-11-30 21:20:00|510.39|507.59|510.58|507.78|511.05|508.25|508.02|505.22|0
1638307500000|2021-11-30 21:25:00|510.77|507.97|509.53|506.73|511.43|508.63|508.96|506.16|0
1638307800000|2021-11-30 21:30:00|509.34|506.54|510.48|507.68|511.24|508.44|508.59|505.79|0
1638308100000|2021-11-30 21:35:00|510.86|508.06|509.34|506.54|511.04|508.24|509.34|506.54|0
1638308400000|2021-11-30 21:40:00|509.15|506.35|509.53|506.73|509.53|506.73|508.77|505.97|0
1638308700000|2021-11-30 21:45:00|509.15|506.35|506.69|503.89|509.44|506.64|506.5|503.7|0
1638309000000|2021-11-30 21:50:00|506.88|504.08|507.82|505.02|508.01|505.21|506.5|503.7|0
1638309300000|2021-11-30 21:55:00|507.63|504.83|506.03|503.23|507.63|504.83|506.03|503.23|0
1638309600000|2021-11-30 22:00:00|506.27|503.47|506.41|503.61|506.44|503.64|506.22|503.42|0
1638309900000|2021-11-30 22:05:00|506.38|503.58|506.35|503.55|506.54|503.74|506.32|503.52|0
1638310200000|2021-11-30 22:10:00|506.41|503.61|506.44|503.64|506.46|503.66|506.38|503.58|0
1638310500000|2021-11-30 22:15:00|506.43|503.63|506.46|503.66|506.68|503.88|506.43|503.63|0
1638310800000|2021-11-30 22:20:00|506.49|503.69|506.54|503.74|506.81|504.01|506.43|503.63|0
1638311100000|2021-11-30 22:25:00|506.51|503.71|506.45|503.65|506.59|503.79|506.4|503.6|0
1638311400000|2021-11-30 22:30:00|506.4|503.6|506.35|503.55|506.64|503.84|506.35|503.55|0
1638311700000|2021-11-30 22:35:00|506.51|503.71|506.62|503.82|506.75|503.95|506.4|503.6|0
1638312000000|2021-11-30 22:40:00|506.78|503.98|506.49|503.69|506.78|503.98|506.39|503.59|0
1638312300000|2021-11-30 22:45:00|506.52|503.72|506.63|503.83|506.69|503.89|506.39|503.59|0
1638312600000|2021-11-30 22:50:00|506.52|503.72|506.44|503.64|506.99|504.19|506.44|503.64|0
1638312900000|2021-11-30 22:55:00|506.42|503.62|506|503.2|506.96|504.16|505.86|503.06|0
1638313200000|2021-11-30 23:00:00|504.32|501.52|501.21|498.41|504.32|501.52|499.15|496.35|0
1638313500000|2021-11-30 23:05:00|500.93|498.13|502.9|500.1|502.9|500.1|500.46|497.66|0
1638313800000|2021-11-30 23:10:00|503.09|500.29|504.03|501.23|504.4|501.6|502.34|499.54|0
1638314100000|2021-11-30 23:15:00|503.65|500.85|505.16|502.36|505.16|502.36|502.9|500.1|0
1638314400000|2021-11-30 23:20:00|504.03|501.23|504.78|501.98|505.91|503.11|503.65|500.85|0
1638314700000|2021-11-30 23:25:00|504.59|501.79|504.78|501.98|504.97|502.17|503.08|500.28|0
1638315000000|2021-11-30 23:30:00|504.4|501.6|503.65|500.85|504.4|501.6|502.52|499.72|0
1638315300000|2021-11-30 23:35:00|503.27|500.47|504.4|501.6|504.96|502.16|502.89|500.09|0
1638315600000|2021-11-30 23:40:00|504.21|501.41|508.17|505.37|508.27|505.47|504.02|501.22|0
1638315900000|2021-11-30 23:45:00|508.08|505.28|509.11|506.31|510.25|507.45|505.71|502.91|0
1638316200000|2021-11-30 23:50:00|508.92|506.12|507.98|505.18|509.11|506.31|507.03|504.23|0
1638316500000|2021-11-30 23:55:00|507.89|505.09|507.22|504.42|508.54|505.74|507.03|504.23|0
1638316800000|2021-12-01 00:00:00|506.84|504.04|503.64|500.84|507.03|504.23|503.26|500.46|0
1638317100000|2021-12-01 00:05:00|503.55|500.75|504.95|502.15|504.95|502.15|501.76|498.96|0
1638317400000|2021-12-01 00:10:00|504.58|501.78|508.54|505.74|509.1|506.3|504.2|501.4|0
1638317700000|2021-12-01 00:15:00|508.73|505.93|513.84|511.04|514.99|512.19|508.16|505.36|0
1638318000000|2021-12-01 00:20:00|514.03|511.23|512.13|509.33|515.56|512.76|512.13|509.33|0
1638318300000|2021-12-01 00:25:00|512.32|509.52|514.41|511.61|515.94|513.14|512.04|509.24|0
1638318600000|2021-12-01 00:30:00|513.94|511.14|513.27|510.47|514.22|511.42|512.61|509.81|0
1638318900000|2021-12-01 00:35:00|513.65|510.85|514.32|511.52|516.69|513.89|513.65|510.85|0
1638319200000|2021-12-01 00:40:00|514.22|511.42|510.99|508.19|514.22|511.42|510.52|507.72|0
1638319500000|2021-12-01 00:45:00|510.42|507.62|509.19|506.39|510.61|507.81|507.96|505.16|0
1638319800000|2021-12-01 00:50:00|509.09|506.29|509.85|507.05|510.23|507.43|508.71|505.91|0
1638320100000|2021-12-01 00:55:00|509.66|506.86|511.93|509.13|513.07|510.27|509.47|506.67|0
1638320400000|2021-12-01 01:00:00|512.31|509.51|512.12|509.32|515.35|512.55|511.93|509.13|0
1638320700000|2021-12-01 01:05:00|512.31|509.51|509.47|506.67|512.41|509.61|508.24|505.44|0
1638321000000|2021-12-01 01:10:00|509.84|507.04|506.25|503.45|510.03|507.23|505.5|502.7|0
1638321300000|2021-12-01 01:15:00|506.73|503.93|504.55|501.75|507.38|504.58|503.8|501|0
1638321600000|2021-12-01 01:20:00|504.37|501.57|505.4|502.6|506.44|503.64|503.05|500.25|0
1638321900000|2021-12-01 01:25:00|505.31|502.51|503.42|500.62|506.06|503.26|503.23|500.43|0
1638322200000|2021-12-01 01:30:00|503.8|501|505.49|502.69|507|504.2|502.86|500.06|0
1638322500000|2021-12-01 01:35:00|505.3|502.5|504.17|501.37|505.3|502.5|503.98|501.18|0
1638322800000|2021-12-01 01:40:00|504.36|501.56|503.61|500.81|506.62|503.82|503.42|500.62|0
1638323100000|2021-12-01 01:45:00|503.42|500.62|503.79|500.99|504.17|501.37|502.57|499.77|0
1638323400000|2021-12-01 01:50:00|503.98|501.18|501.16|498.36|504.36|501.56|499.85|497.05|0
1638323700000|2021-12-01 01:55:00|500.78|497.98|501.53|498.73|502.01|499.21|499.85|497.05|0
1638324000000|2021-12-01 02:00:00|501.35|498.55|497.97|495.17|501.82|499.02|497.22|494.42|0
1638324300000|2021-12-01 02:05:00|498.16|495.36|497.6|494.8|498.53|495.73|496.47|493.67|0
1638324600000|2021-12-01 02:10:00|497.41|494.61|499.28|496.48|499.28|496.48|496.85|494.05|0
1638324900000|2021-12-01 02:15:00|499.09|496.29|498.53|495.73|499.65|496.85|497.97|495.17|0
1638325200000|2021-12-01 02:20:00|498.34|495.54|498.53|495.73|499.28|496.48|497.59|494.79|0
1638325500000|2021-12-01 02:25:00|498.44|495.64|496.65|493.85|498.9|496.1|496.28|493.48|0
1638325800000|2021-12-01 02:30:00|496.75|493.95|497.12|494.32|497.21|494.41|495.35|492.55|0
1638326100000|2021-12-01 02:35:00|497.03|494.23|495.34|492.54|497.03|494.23|495.34|492.54|0
1638326400000|2021-12-01 02:40:00|495.44|492.64|495.72|492.92|496.46|493.66|495.34|492.54|0
1638326700000|2021-12-01 02:45:00|495.9|493.1|496.84|494.04|496.84|494.04|495.72|492.92|0
1638327000000|2021-12-01 02:50:00|496.65|493.85|495.53|492.73|497.02|494.22|495.53|492.73|0
1638327300000|2021-12-01 02:55:00|495.71|492.91|495.34|492.54|495.71|492.91|495.34|492.54|0
1638327600000|2021-12-01 03:00:00|495.52|492.72|495.34|492.54|496.08|493.28|495.34|492.54|0
1638327900000|2021-12-01 03:05:00|495.52|492.72|496.46|493.66|496.83|494.03|495.34|492.54|0
1638328200000|2021-12-01 03:10:00|496.64|493.84|496.45|493.65|497.02|494.22|496.45|493.65|0
1638328500000|2021-12-01 03:15:00|496.27|493.47|495.89|493.09|496.27|493.47|495.52|492.72|0
1638328800000|2021-12-01 03:20:00|495.71|492.91|496.45|493.65|496.83|494.03|495.71|492.91|0
1638329100000|2021-12-01 03:25:00|496.64|493.84|495.7|492.9|496.64|493.84|495.33|492.53|0
1638329400000|2021-12-01 03:30:00|495.52|492.72|495.89|493.09|496.64|493.84|495.52|492.72|0
1638329700000|2021-12-01 03:35:00|495.7|492.9|497.01|494.21|497.01|494.21|495.33|492.53|0
1638330000000|2021-12-01 03:40:00|496.92|494.12|500.94|498.14|501.5|498.7|496.82|494.02|0
1638330300000|2021-12-01 03:45:00|501.13|498.33|500|497.2|501.31|498.51|498.69|495.89|0
1638330600000|2021-12-01 03:50:00|499.81|497.01|498.5|495.7|499.81|497.01|498.12|495.32|0
1638330900000|2021-12-01 03:55:00|498.31|495.51|497.94|495.14|498.97|496.17|497.94|495.14|0
1638331200000|2021-12-01 04:00:00|497.56|494.76|495.69|492.89|497.56|494.76|495.32|492.52|0
1638331500000|2021-12-01 04:05:00|495.88|493.08|495.88|493.08|496.44|493.64|495.32|492.52|0
1638331800000|2021-12-01 04:10:00|495.79|492.99|495.32|492.52|496.25|493.45|495.32|492.52|0
1638332100000|2021-12-01 04:15:00|495.5|492.7|495.69|492.89|495.87|493.07|495.31|492.51|0
1638332400000|2021-12-01 04:20:00|495.5|492.7|495.87|493.07|495.87|493.07|495.31|492.51|0
1638332700000|2021-12-01 04:25:00|496.06|493.26|495.31|492.51|496.06|493.26|495.31|492.51|0
1638333000000|2021-12-01 04:30:00|492.7|489.9|493.07|490.27|494.01|491.21|492.33|489.53|0
1638333300000|2021-12-01 04:35:00|493.26|490.46|490.84|488.04|493.45|490.65|490.84|488.04|0
1638333600000|2021-12-01 04:40:00|490.65|487.85|490.84|488.04|491.95|489.15|490.1|487.3|0
1638333900000|2021-12-01 04:45:00|490.94|488.14|491.02|488.22|491.02|488.22|489.72|486.92|0
1638334200000|2021-12-01 04:50:00|490.84|488.04|490.93|488.13|491.95|489.15|490.46|487.66|0
1638334500000|2021-12-01 04:55:00|490.84|488.04|490.28|487.48|491.39|488.59|489.63|486.83|0
1638334800000|2021-12-01 05:00:00|490.09|487.29|492.13|489.33|492.69|489.89|489.72|486.92|0
1638335100000|2021-12-01 05:05:00|491.86|489.06|491.95|489.15|492.32|489.52|491.39|488.59|0
1638335400000|2021-12-01 05:10:00|491.76|488.96|490.52|487.72|493.06|490.26|489.77|486.97|0
1638335700000|2021-12-01 05:15:00|490.33|487.53|489.21|486.41|490.33|487.53|489.21|486.41|0
1638336000000|2021-12-01 05:20:00|489.02|486.22|487.72|484.92|489.02|486.22|487.72|484.92|0
1638336300000|2021-12-01 05:25:00|487.53|484.73|488.46|485.66|488.65|485.85|487.35|484.55|0
1638336600000|2021-12-01 05:30:00|488.65|485.85|490.51|487.71|490.51|487.71|488.65|485.85|0
1638336900000|2021-12-01 05:35:00|490.61|487.81|488.46|485.66|490.61|487.81|488.46|485.66|0
1638337200000|2021-12-01 05:40:00|488.56|485.76|488.83|486.03|489.3|486.5|488.09|485.29|0
1638337500000|2021-12-01 05:45:00|488.64|485.84|488.83|486.03|489.02|486.22|488.37|485.57|0
1638337800000|2021-12-01 05:50:00|489.02|486.22|489.95|487.15|489.95|487.15|489.01|486.21|0
1638338100000|2021-12-01 05:55:00|489.76|486.96|490.13|487.33|490.88|488.08|489.39|486.59|0
1638338400000|2021-12-01 06:00:00|489.95|487.15|490.41|487.61|492.19|489.39|489.39|486.59|0
1638338700000|2021-12-01 06:05:00|491.07|488.27|486.59|483.79|491.07|488.27|486.5|483.7|0
1638339000000|2021-12-01 06:10:00|486.77|483.97|484.36|481.56|486.96|484.16|483.98|481.18|0
1638339300000|2021-12-01 06:15:00|484.17|481.37|485.65|482.85|485.65|482.85|483.24|480.44|0
1638339600000|2021-12-01 06:20:00|485.56|482.76|483.26|480.46|485.56|482.76|481.99|479.19|0
1638339900000|2021-12-01 06:25:00|483.45|480.65|482.89|480.09|484.94|482.14|482.89|480.09|0
1638340200000|2021-12-01 06:30:00|482.61|479.81|482.51|479.71|483.17|480.37|481.96|479.16|0
1638340500000|2021-12-01 06:35:00|482.8|480|483.91|481.11|484.37|481.57|482.14|479.34|0
1638340800000|2021-12-01 06:40:00|484|481.2|487.64|484.84|487.92|485.12|484|481.2|0
1638341100000|2021-12-01 06:45:00|487.54|484.74|487.08|484.28|487.73|484.93|486.33|483.53|0
1638341400000|2021-12-01 06:50:00|487.17|484.37|486.98|484.18|487.26|484.46|485.67|482.87|0
1638341700000|2021-12-01 06:55:00|486.79|483.99|485.86|483.06|486.79|483.99|485.3|482.5|0
1638342000000|2021-12-01 07:00:00|486.04|483.24|487.35|484.55|487.54|484.74|483.06|480.26|0
1638342300000|2021-12-01 07:05:00|487.45|484.65|485.3|482.5|488.38|485.58|483.62|480.82|0
1638342600000|2021-12-01 07:10:00|485.39|482.59|484.18|481.38|485.39|482.59|483.72|480.92|0
1638342900000|2021-12-01 07:15:00|483.99|481.19|485.11|482.31|485.29|482.49|483.34|480.54|0
1638343200000|2021-12-01 07:20:00|484.92|482.12|486.41|483.61|487.16|484.36|484.83|482.03|0
1638343500000|2021-12-01 07:25:00|486.6|483.8|486.6|483.8|487.72|484.92|486.04|483.24|0
1638343800000|2021-12-01 07:30:00|486.78|483.98|488.09|485.29|488.46|485.66|485.66|482.86|0
1638344100000|2021-12-01 07:35:00|488.19|485.39|487.71|484.91|488.46|485.66|485.85|483.05|0
1638344400000|2021-12-01 07:40:00|487.81|485.01|483.79|480.99|487.81|485.01|483.61|480.81|0
1638344700000|2021-12-01 07:45:00|483.98|481.18|481.92|479.12|487.84|485.04|481.64|478.84|0
1638345000000|2021-12-01 07:50:00|481.83|479.03|485.18|482.38|485.28|482.48|481.83|479.03|0
1638345300000|2021-12-01 07:55:00|484.8|482|485.55|482.75|486.67|483.87|484.62|481.82|0
1638345600000|2021-12-01 08:00:00|486.86|484.06|484.62|481.82|488.17|485.37|484.15|481.35|0
1638345900000|2021-12-01 08:05:00|484.04|481.64|486.28|483.88|487.03|484.63|483.48|481.08|0
1638346200000|2021-12-01 08:10:00|485.91|483.51|487.03|484.63|487.97|485.57|485.91|483.51|0
1638346500000|2021-12-01 08:15:00|487.21|484.81|483.39|480.99|487.4|485|483.29|480.89|0
1638346800000|2021-12-01 08:20:00|483.2|480.8|485.72|483.32|486.09|483.69|483.2|480.8|0
1638347100000|2021-12-01 08:25:00|486.09|483.69|487.4|485|487.96|485.56|485.16|482.76|0
1638347400000|2021-12-01 08:30:00|487.96|485.56|489.08|486.68|492.56|490.16|487.96|485.56|0
1638347700000|2021-12-01 08:35:00|488.71|486.31|489.83|487.43|491.33|488.93|488.71|486.31|0
1638348000000|2021-12-01 08:40:00|489.64|487.24|492.75|490.35|494.16|491.76|489.27|486.87|0
1638348300000|2021-12-01 08:45:00|492.65|490.25|491.14|488.74|493.31|490.91|490.95|488.55|0
1638348600000|2021-12-01 08:50:00|490.86|488.46|489.26|486.86|492.08|489.68|487.86|485.46|0
1638348900000|2021-12-01 08:55:00|489.64|487.24|485.15|482.75|490.2|487.8|485.15|482.75|0
1638349200000|2021-12-01 09:00:00|485.33|482.93|482.75|480.35|485.89|483.49|481.45|479.05|0
1638349500000|2021-12-01 09:05:00|482.57|480.17|478.65|476.25|482.57|480.17|477.53|475.13|0
1638349800000|2021-12-01 09:10:00|478.75|476.35|477.9|475.5|479.02|476.62|477.26|474.86|0
1638350100000|2021-12-01 09:15:00|477.82|475.42|476.79|474.39|478.09|475.69|475.68|473.28|0
1638350400000|2021-12-01 09:20:00|477.16|474.76|478.09|475.69|478.09|475.69|475.49|473.09|0
1638350700000|2021-12-01 09:25:00|478.37|475.97|476.79|474.39|478.46|476.06|476.79|474.39|0
1638351000000|2021-12-01 09:30:00|476.6|474.2|474.74|472.34|477.25|474.85|474.74|472.34|0
1638351300000|2021-12-01 09:35:00|474.56|472.16|472.15|469.75|475.3|472.9|471.88|469.48|0
1638351600000|2021-12-01 09:40:00|471.97|469.57|472.52|470.12|474.37|471.97|471.23|468.83|0
1638351900000|2021-12-01 09:45:00|472.34|469.94|473.54|471.14|474.92|472.52|472.15|469.75|0
1638352200000|2021-12-01 09:50:00|473.44|471.04|474|471.6|474.37|471.97|473.26|470.86|0
1638352500000|2021-12-01 09:55:00|473.63|471.23|473.81|471.41|474.55|472.15|473.63|471.23|0
1638352800000|2021-12-01 10:00:00|474|471.6|474.55|472.15|474.55|472.15|473.25|470.85|0
1638353100000|2021-12-01 10:05:00|474.36|471.96|475.85|473.45|476.77|474.37|474.18|471.78|0
1638353400000|2021-12-01 10:10:00|475.76|473.36|476.77|474.37|477.14|474.74|475.57|473.17|0
1638353700000|2021-12-01 10:15:00|477.14|474.74|475.84|473.44|477.7|475.3|475.66|473.26|0
1638354000000|2021-12-01 10:20:00|476.21|473.81|477.05|474.65|477.14|474.74|475.84|473.44|0
1638354300000|2021-12-01 10:25:00|477.14|474.74|476.02|473.62|477.14|474.74|475.1|472.7|0
1638354600000|2021-12-01 10:30:00|476.21|473.81|474.91|472.51|476.58|474.18|474.64|472.24|0
1638354900000|2021-12-01 10:35:00|475.01|472.61|475.28|472.88|475.47|473.07|474.54|472.14|0
1638355200000|2021-12-01 10:40:00|475.09|472.69|476.02|473.62|476.21|473.81|474.91|472.51|0
1638355500000|2021-12-01 10:45:00|475.83|473.43|473.79|471.39|476.21|473.81|473.79|471.39|0
1638355800000|2021-12-01 10:50:00|474.26|471.86|473.79|471.39|475.83|473.43|472.87|470.47|0
1638356100000|2021-12-01 10:55:00|474.16|471.76|474.53|472.13|475.09|472.69|473.98|471.58|0
1638356400000|2021-12-01 11:00:00|474.35|471.95|476.01|473.61|476.01|473.61|473.24|470.84|0
1638356700000|2021-12-01 11:05:00|475.83|473.43|475.27|472.87|476.57|474.17|474.53|472.13|0
1638357000000|2021-12-01 11:10:00|475.46|473.06|476.75|474.35|476.94|474.54|474.9|472.5|0
1638357300000|2021-12-01 11:15:00|476.94|474.54|477.5|475.1|478.98|476.58|476.94|474.54|0
1638357600000|2021-12-01 11:20:00|477.59|475.19|476.38|473.98|477.68|475.28|475.27|472.87|0
1638357900000|2021-12-01 11:25:00|476.56|474.16|475.82|473.42|476.94|474.54|475.64|473.24|0
1638358200000|2021-12-01 11:30:00|476.01|473.61|475.82|473.42|476.75|474.35|475.08|472.68|0
1638358500000|2021-12-01 11:35:00|476.01|473.61|476.75|474.35|476.75|474.35|475.08|472.68|0
1638358800000|2021-12-01 11:40:00|476.56|474.16|476|473.6|477.12|474.72|476|473.6|0
1638359100000|2021-12-01 11:45:00|476.37|473.97|474.7|472.3|476.56|474.16|474.52|472.12|0
1638359400000|2021-12-01 11:50:00|474.89|472.49|472.48|470.08|475.07|472.67|472.3|469.9|0
1638359700000|2021-12-01 11:55:00|472.85|470.45|472.29|469.89|472.85|470.45|471.93|469.53|0
1638360000000|2021-12-01 12:00:00|472.48|470.08|473.59|471.19|473.59|471.19|471.55|469.15|0
1638360300000|2021-12-01 12:05:00|473.77|471.37|474.51|472.11|474.7|472.3|473.4|471|0
1638360600000|2021-12-01 12:10:00|474.33|471.93|473.4|471|474.7|472.3|473.4|471|0
1638360900000|2021-12-01 12:15:00|473.58|471.18|472.29|469.89|474.69|472.29|470.63|468.23|0
1638361200000|2021-12-01 12:20:00|472.38|469.98|470.02|467.62|472.38|469.98|466.57|464.17|0
1638361500000|2021-12-01 12:25:00|470.12|467.72|470.42|468.02|472.45|470.05|468.78|466.38|0
1638361800000|2021-12-01 12:30:00|470.79|468.39|472.08|469.68|472.45|470.05|469.87|467.47|0
1638362100000|2021-12-01 12:35:00|471.72|469.32|471.16|468.76|472.64|470.24|470.98|468.58|0
1638362400000|2021-12-01 12:40:00|471.34|468.94|470.97|468.57|471.9|469.5|470.42|468.02|0
1638362700000|2021-12-01 12:45:00|471.16|468.76|471.9|469.5|472.27|469.87|470.6|468.2|0
1638363000000|2021-12-01 12:50:00|471.71|469.31|470.42|468.02|471.9|469.5|469.86|467.46|0
1638363300000|2021-12-01 12:55:00|470.23|467.83|471.52|469.12|471.62|469.22|470.23|467.83|0
1638363600000|2021-12-01 13:00:00|471.34|468.94|473.74|471.34|474.67|472.27|471.15|468.75|0
1638363900000|2021-12-01 13:05:00|473.56|471.16|473.74|471.34|474.67|472.27|473.18|470.78|0
1638364200000|2021-12-01 13:10:00|473.92|471.52|474.11|471.71|475.22|472.82|473.74|471.34|0
1638364500000|2021-12-01 13:15:00|473.92|471.52|472.63|470.23|474.29|471.89|472.07|469.67|0
1638364800000|2021-12-01 13:20:00|472.81|470.41|474.66|472.26|475.59|473.19|472.44|470.04|0
1638365100000|2021-12-01 13:25:00|474.85|472.45|476.14|473.74|476.52|474.12|473.27|470.87|0
1638365400000|2021-12-01 13:30:00|476.33|473.93|472.07|469.67|476.33|473.93|472.07|469.67|0
1638365700000|2021-12-01 13:35:00|472.44|470.04|473.42|471.02|474.34|471.94|471.33|468.93|0
1638366000000|2021-12-01 13:40:00|473.24|470.84|473.13|470.73|474.05|471.65|472.68|470.28|0
1638366300000|2021-12-01 13:45:00|472.95|470.55|474.05|471.65|474.42|472.02|472.58|470.18|0
1638366600000|2021-12-01 13:50:00|473.96|471.56|475.8|473.4|476.25|473.85|473.5|471.1|0
1638366900000|2021-12-01 13:55:00|475.7|473.3|476.25|473.85|477.17|474.77|475.52|473.12|0
1638367200000|2021-12-01 14:00:00|476.44|474.04|475.33|472.93|476.44|474.04|474.78|472.38|0
1638367500000|2021-12-01 14:05:00|475.15|472.75|474.96|472.56|475.7|473.3|474.04|471.64|0
1638367800000|2021-12-01 14:10:00|475.15|472.75|475.88|473.48|476.62|474.22|474.59|472.19|0
1638368100000|2021-12-01 14:15:00|476.06|473.66|477.17|474.77|477.17|474.77|474.41|472.01|0
1638368400000|2021-12-01 14:20:00|477.35|474.95|477.35|474.95|477.72|475.32|476.61|474.21|0
1638368700000|2021-12-01 14:25:00|477.17|474.77|477.35|474.95|478.46|476.06|476.43|474.03|0
1638369000000|2021-12-01 14:30:00|476.8|474.4|487.33|484.93|487.33|484.93|475.88|473.48|0
1638369300000|2021-12-01 14:35:00|487.7|485.3|486.59|484.19|488.82|486.42|485.29|482.89|0
1638369600000|2021-12-01 14:40:00|487.7|485.3|482.33|479.93|487.7|485.3|481.78|479.38|0
1638369900000|2021-12-01 14:45:00|483.81|481.41|480.59|478.19|483.81|481.41|477.96|475.56|0
1638370200000|2021-12-01 14:50:00|482.08|479.68|481.15|478.75|482.64|480.24|478.92|476.52|0
1638370500000|2021-12-01 14:55:00|481.34|478.94|476.88|474.48|481.34|478.94|475.58|473.18|0
1638370800000|2021-12-01 15:00:00|477.06|474.66|472.07|469.67|477.06|474.66|468.21|465.81|0
1638371100000|2021-12-01 15:05:00|471.52|469.12|466.92|464.52|471.52|469.12|466.37|463.97|0
1638371400000|2021-12-01 15:10:00|466.55|464.15|468.39|465.99|469.67|467.27|465.82|463.42|0
1638371700000|2021-12-01 15:15:00|467.84|465.44|465.45|463.05|467.84|465.44|464.54|462.14|0
1638372000000|2021-12-01 15:20:00|465.27|462.87|466.92|464.52|470.22|467.82|464.9|462.5|0
1638372300000|2021-12-01 15:25:00|467.28|464.88|470.59|468.19|470.77|468.37|465.82|463.42|0
1638372600000|2021-12-01 15:30:00|470.96|468.56|470.04|467.64|470.96|468.56|466.73|464.33|0
1638372900000|2021-12-01 15:35:00|469.85|467.45|474.27|471.87|474.27|471.87|468.93|466.53|0
1638373200000|2021-12-01 15:40:00|474.46|472.06|470.03|467.63|478.53|476.13|469.11|466.71|0
1638373500000|2021-12-01 15:45:00|469.85|467.45|465.44|463.04|470.22|467.82|465.08|462.68|0
1638373800000|2021-12-01 15:50:00|465.26|462.86|463.07|460.67|466.91|464.51|462.7|460.3|0
1638374100000|2021-12-01 15:55:00|462.88|460.48|462.7|460.3|465.26|462.86|461.61|459.21|0
1638374400000|2021-12-01 16:00:00|462.15|459.75|463.79|461.39|464.16|461.76|461.61|459.21|0
1638374700000|2021-12-01 16:05:00|463.98|461.58|462.33|459.93|464.16|461.76|461.6|459.2|0
1638375000000|2021-12-01 16:10:00|461.79|459.39|455.97|453.57|462.33|459.93|455.97|453.57|0
1638375300000|2021-12-01 16:15:00|456.15|453.75|453.76|451.36|459.18|456.78|452.86|450.46|0
1638375600000|2021-12-01 16:20:00|453.58|451.18|453.22|450.82|455.03|452.63|453.22|450.82|0
1638375900000|2021-12-01 16:25:00|453.4|451|455.21|452.81|455.21|452.81|452.13|449.73|0
1638376200000|2021-12-01 16:30:00|455.57|453.17|456.12|453.72|458.12|455.72|453.58|451.18|0
1638376500000|2021-12-01 16:35:00|455.93|453.53|457.75|455.35|458.48|456.08|455.39|452.99|0
1638376800000|2021-12-01 16:40:00|457.21|454.81|457.93|455.53|458.48|456.08|456.11|453.71|0
1638377100000|2021-12-01 16:45:00|458.11|455.71|458.48|456.08|461.76|459.36|457.57|455.17|0
1638377400000|2021-12-01 16:50:00|459.39|456.99|463.41|461.01|463.41|461.01|459.39|456.99|0
1638377700000|2021-12-01 16:55:00|463.59|461.19|468.26|465.86|470.65|468.25|463.59|461.19|0
1638378000000|2021-12-01 17:00:00|468.81|466.41|465.34|462.94|470.47|468.07|465.15|462.75|0
1638378300000|2021-12-01 17:05:00|465.15|462.75|466.25|463.85|467.71|465.31|463.69|461.29|0
1638378600000|2021-12-01 17:10:00|466.43|464.03|464.05|461.65|467.16|464.76|463.69|461.29|0
1638378900000|2021-12-01 17:15:00|464.42|462.02|462.41|460.01|464.42|462.02|460.6|458.2|0
1638379200000|2021-12-01 17:20:00|462.23|459.83|465.51|463.11|465.88|463.48|460.96|458.56|0
1638379500000|2021-12-01 17:25:00|465.97|463.57|469.54|467.14|470.09|467.69|464.42|462.02|0
1638379800000|2021-12-01 17:30:00|468.8|466.4|466.79|464.39|470.27|467.87|466.33|463.93|0
1638380100000|2021-12-01 17:35:00|467.34|464.94|467.34|464.94|470.92|468.52|467.34|464.94|0
1638380400000|2021-12-01 17:40:00|466.79|464.39|468.8|466.4|469.35|466.95|466.6|464.2|0
1638380700000|2021-12-01 17:45:00|468.98|466.58|470.63|468.23|471|468.6|468.07|465.67|0
1638381000000|2021-12-01 17:50:00|470.82|468.42|478.57|476.17|478.57|476.17|470.82|468.42|0
1638381300000|2021-12-01 17:55:00|478.38|475.98|484.89|482.49|486.38|483.98|478.38|475.98|0
1638381600000|2021-12-01 18:00:00|485.64|483.24|488.14|485.74|488.23|485.83|479.86|477.46|0
1638381900000|2021-12-01 18:05:00|487.4|485|496.38|493.98|496.89|494.49|485.97|483.57|0
1638382200000|2021-12-01 18:10:00|496.56|494.16|495.82|493.42|500.48|498.08|495.82|493.42|0
1638382500000|2021-12-01 18:15:00|496.56|494.16|502.54|500.14|502.54|500.14|493.31|490.91|0
1638382800000|2021-12-01 18:20:00|501.6|499.2|492.15|489.75|501.6|499.2|492.15|489.75|0
1638383100000|2021-12-01 18:25:00|492.53|490.13|489.17|486.77|492.9|490.5|488.43|486.03|0
1638383400000|2021-12-01 18:30:00|489.36|486.96|492.15|489.75|493.65|491.25|488.43|486.03|0
1638383700000|2021-12-01 18:35:00|491.88|489.48|492.15|489.75|494.02|491.62|490.29|487.89|0
1638384000000|2021-12-01 18:40:00|491.78|489.38|498.07|495.67|503.18|500.78|491.03|488.63|0
1638384300000|2021-12-01 18:45:00|498.73|496.33|512.36|509.96|512.55|510.15|498.73|496.33|0
1638384600000|2021-12-01 18:50:00|511.6|509.2|502.08|499.68|511.6|509.2|500.76|498.36|0
1638384900000|2021-12-01 18:55:00|501.52|499.12|498.13|495.73|502.08|499.68|496.82|494.42|0
1638385200000|2021-12-01 19:00:00|499.26|496.86|502.05|499.65|503.78|501.38|496.82|494.42|0
1638385500000|2021-12-01 19:05:00|502.99|500.59|506.67|504.27|506.95|504.55|500.54|498.14|0
1638385800000|2021-12-01 19:10:00|506.19|503.79|510.08|507.68|514.25|511.85|506.1|503.7|0
1638386100000|2021-12-01 19:15:00|510.64|508.24|515.38|512.98|516.71|514.31|508|505.6|0
1638386400000|2021-12-01 19:20:00|515.29|512.89|507.72|505.32|515.57|513.17|507.24|504.84|0
1638386700000|2021-12-01 19:25:00|508|505.6|499.54|497.14|508.38|505.98|498.41|496.01|0
1638387000000|2021-12-01 19:30:00|499.92|497.52|501.26|498.86|501.45|499.05|494.83|492.43|0
1638387300000|2021-12-01 19:35:00|501.45|499.05|502.25|499.85|506.96|504.56|500.75|498.35|0
1638387600000|2021-12-01 19:40:00|502.06|499.66|506.96|504.56|509.04|506.64|502.06|499.66|0
1638387900000|2021-12-01 19:45:00|507.15|504.75|504.13|501.73|509.04|506.64|502.16|499.76|0
1638388200000|2021-12-01 19:50:00|504.32|501.92|512.83|510.43|512.83|510.43|501.31|498.91|0
1638388500000|2021-12-01 19:55:00|512.55|510.15|512.36|509.96|513.3|510.9|508.39|505.99|0
1638388800000|2021-12-01 20:00:00|512.26|509.86|519.76|517.36|520.53|518.13|510.28|507.88|0
1638389100000|2021-12-01 20:05:00|520.24|517.84|526.89|524.49|527.27|524.87|518.89|516.49|0
1638389400000|2021-12-01 20:10:00|526.7|524.3|524.22|521.82|528.23|525.83|523.27|520.87|0
1638389700000|2021-12-01 20:15:00|525.46|523.06|534.83|532.43|536.42|534.02|525.27|522.87|0
1638390000000|2021-12-01 20:20:00|535.21|532.81|544.69|542.29|545.84|543.44|534.44|532.04|0
1638390300000|2021-12-01 20:25:00|545.27|542.87|543.53|541.13|549.13|546.73|538.91|536.51|0
1638390600000|2021-12-01 20:30:00|545.46|543.06|544.64|542.24|549.32|546.92|542.09|539.69|0
1638390900000|2021-12-01 20:35:00|545.7|543.3|537.32|534.92|547.14|544.74|535.78|533.38|0
1638391200000|2021-12-01 20:40:00|537.89|535.49|534.25|531.85|540.57|538.17|533.3|530.9|0
1638391500000|2021-12-01 20:45:00|534.06|531.66|547.18|544.78|548.05|545.65|533.02|530.62|0
1638391800000|2021-12-01 20:50:00|548.53|546.13|552.03|549.63|552.81|550.41|544.25|541.85|0
1638392100000|2021-12-01 20:55:00|552.62|550.22|572.76|570.36|572.95|570.55|552.62|550.22|0
1638392400000|2021-12-01 21:00:00|573.74|571.34|572.56|570.16|580.06|577.66|567.26|564.86|0
1638392700000|2021-12-01 21:05:00|573.06|570.66|569.43|567.03|574.33|571.93|568.24|565.84|0
1638393000000|2021-12-01 21:10:00|568.84|566.44|566.19|563.79|569.04|566.64|564.33|561.93|0
1638393300000|2021-12-01 21:15:00|566.49|563.69|570.42|567.62|571.99|569.19|566.49|563.69|0
1638393600000|2021-12-01 21:20:00|569.83|567.03|568.06|565.26|570.81|568.01|567.66|564.86|0
1638393900000|2021-12-01 21:25:00|568.25|565.45|570.32|567.52|571.4|568.6|567.86|565.06|0
1638394200000|2021-12-01 21:30:00|570.41|567.61|572.58|569.78|572.78|569.98|570.41|567.61|0
1638394500000|2021-12-01 21:35:00|572.78|569.98|571.79|568.99|572.98|570.18|570.32|567.52|0
1638394800000|2021-12-01 21:40:00|571.4|568.6|575.74|572.94|575.94|573.14|571.3|568.5|0
1638395100000|2021-12-01 21:45:00|575.05|572.25|571.59|568.79|575.94|573.14|571.2|568.4|0
1638395400000|2021-12-01 21:50:00|571.39|568.59|570.31|567.51|572.18|569.38|570.01|567.21|0
1638395700000|2021-12-01 21:55:00|570.41|567.61|571.42|568.62|571.98|569.18|568.64|565.84|0
1638396000000|2021-12-01 22:00:00|571.45|568.65|570.99|568.19|571.5|568.7|570.79|567.99|0
1638396300000|2021-12-01 22:05:00|571.07|568.27|570.73|567.93|571.07|568.27|570.56|567.76|0
1638396600000|2021-12-01 22:10:00|570.76|567.96|571.44|568.64|571.44|568.64|570.56|567.76|0
1638396900000|2021-12-01 22:15:00|571.58|568.78|571.32|568.52|571.84|569.04|571.32|568.52|0
1638397200000|2021-12-01 22:20:00|571.35|568.55|570.23|567.43|571.5|568.7|570.23|567.43|0
1638397500000|2021-12-01 22:25:00|570.18|567.38|570.04|567.24|570.18|567.38|569.98|567.18|0
1638397800000|2021-12-01 22:30:00|569.98|567.18|569.25|566.45|569.98|567.18|569.25|566.45|0
1638398100000|2021-12-01 22:35:00|569.32|566.52|569.54|566.74|569.54|566.74|569.23|566.43|0
1638398400000|2021-12-01 22:40:00|569.46|566.66|569.09|566.29|569.46|566.66|568.91|566.11|0
1638398700000|2021-12-01 22:45:00|569.12|566.32|569|566.2|569.23|566.43|569|566.2|0
1638399000000|2021-12-01 22:50:00|568.97|566.17|568.57|565.77|568.97|566.17|568.45|565.65|0
1638399300000|2021-12-01 22:55:00|568.45|565.65|568.59|565.79|568.74|565.94|568.4|565.6|0
1638399600000|2021-12-01 23:00:00|568.51|565.71|564.79|561.99|568.51|565.71|562.73|559.93|0
1638399900000|2021-12-01 23:05:00|564.69|561.89|562.34|559.54|565.77|562.97|562.15|559.35|0
1638400200000|2021-12-01 23:10:00|562.25|559.45|562.34|559.54|563.32|560.52|560.39|557.59|0
1638400500000|2021-12-01 23:15:00|563.03|560.23|566.84|564.04|566.84|564.04|562.73|559.93|0
1638400800000|2021-12-01 23:20:00|566.75|563.95|570.97|568.17|571.37|568.57|564.98|562.18|0
1638401100000|2021-12-01 23:25:00|570.58|567.78|567.43|564.63|570.58|567.78|567.04|564.24|0
1638401400000|2021-12-01 23:30:00|567.23|564.43|562.14|559.34|567.23|564.43|562.14|559.34|0
1638401700000|2021-12-01 23:35:00|561.94|559.14|561.94|559.14|563.11|560.31|560.77|557.97|0
1638402000000|2021-12-01 23:40:00|561.85|559.05|561.55|558.75|563.11|560.31|560.87|558.07|0
1638402300000|2021-12-01 23:45:00|561.26|558.46|559.01|556.21|561.26|558.46|558.23|555.43|0
1638402600000|2021-12-01 23:50:00|558.81|556.01|557.06|554.26|558.81|556.01|556.48|553.68|0
1638402900000|2021-12-01 23:55:00|556.67|553.87|556.67|553.87|557.25|554.45|555.7|552.9|0
1638403200000|2021-12-02 00:00:00|556.58|553.78|555.99|553.19|557.64|554.84|555.02|552.22|0
1638403500000|2021-12-02 00:05:00|556.08|553.28|556.57|553.77|556.67|553.87|554.92|552.12|0
1638403800000|2021-12-02 00:10:00|556.47|553.67|558.61|555.81|559.98|557.18|556.47|553.67|0
1638404100000|2021-12-02 00:15:00|558.81|556.01|557.05|554.25|559.98|557.18|555.89|553.09|0
1638404400000|2021-12-02 00:20:00|557.25|554.45|555.01|552.21|557.44|554.64|554.91|552.11|0
1638404700000|2021-12-02 00:25:00|554.91|552.11|553.55|550.75|555.11|552.31|553.36|550.56|0
1638405000000|2021-12-02 00:30:00|553.74|550.94|552.97|550.17|553.74|550.94|552.39|549.59|0
1638405300000|2021-12-02 00:35:00|553.07|550.27|553.45|550.65|553.74|550.94|552.38|549.58|0
1638405600000|2021-12-02 00:40:00|553.35|550.55|556.85|554.05|557.05|554.25|552.97|550.17|0
1638405900000|2021-12-02 00:45:00|557.04|554.24|560.55|557.75|562.7|559.9|557.04|554.24|0
1638406200000|2021-12-02 00:50:00|560.75|557.95|562.02|559.22|563.68|560.88|560.36|557.56|0
1638406500000|2021-12-02 00:55:00|561.72|558.92|559.57|556.77|561.72|558.92|558.21|555.41|0
1638406800000|2021-12-02 01:00:00|558.79|555.99|559.96|557.16|562.31|559.51|556.46|553.66|0
1638407100000|2021-12-02 01:05:00|560.16|557.36|555.96|553.16|560.85|558.05|555.86|553.06|0
1638407400000|2021-12-02 01:10:00|556.05|553.25|554.7|551.9|556.07|553.27|553.52|550.72|0
1638407700000|2021-12-02 01:15:00|554.3|551.5|558.63|555.83|558.63|555.83|553.52|550.72|0
1638408000000|2021-12-02 01:20:00|558.83|556.03|557.84|555.04|558.83|556.03|555.78|552.98|0
1638408300000|2021-12-02 01:25:00|557.65|554.85|555.28|552.48|557.65|554.85|552.83|550.03|0
1638408600000|2021-12-02 01:30:00|555.68|552.88|554.89|552.09|556.27|553.47|553.91|551.11|0
1638408900000|2021-12-02 01:35:00|554.6|551.8|555.67|552.87|556.85|554.05|553.9|551.1|0
1638409200000|2021-12-02 01:40:00|555.48|552.68|556.06|553.26|556.46|553.66|553.71|550.91|0
1638409500000|2021-12-02 01:45:00|555.67|552.87|554.69|551.89|556.66|553.86|553.9|551.1|0
1638409800000|2021-12-02 01:50:00|554.88|552.08|553.11|550.31|555.67|552.87|552.13|549.33|0
1638410100000|2021-12-02 01:55:00|553.51|550.71|546.46|543.66|553.7|550.9|545.87|543.07|0
1638410400000|2021-12-02 02:00:00|546.65|543.85|549.78|546.98|551.74|548.94|546.65|543.85|0
1638410700000|2021-12-02 02:05:00|549.98|547.18|548.8|546|551.54|548.74|548.21|545.41|0
1638411000000|2021-12-02 02:10:00|548.6|545.8|549.39|546.59|549.39|546.59|546.85|544.05|0
1638411300000|2021-12-02 02:15:00|549.1|546.3|550.95|548.15|551.73|548.93|548.99|546.19|0
1638411600000|2021-12-02 02:20:00|551.15|548.35|549.29|546.49|552.23|549.43|548.99|546.19|0
1638411900000|2021-12-02 02:25:00|549.38|546.58|549.77|546.97|550.36|547.56|548.21|545.41|0
1638412200000|2021-12-02 02:30:00|549.58|546.78|547.82|545.02|549.87|547.07|547.23|544.43|0
1638412500000|2021-12-02 02:35:00|548.01|545.21|548.01|545.21|548.6|545.8|547.23|544.43|0
1638412800000|2021-12-02 02:40:00|548.2|545.4|543.43|540.63|548.2|545.4|542.74|539.94|0
1638413100000|2021-12-02 02:45:00|543.52|540.72|544.49|541.69|545.86|543.06|543.13|540.33|0
1638413400000|2021-12-02 02:50:00|544.3|541.5|543.52|540.72|545.27|542.47|543.32|540.52|0
1638413700000|2021-12-02 02:55:00|543.32|540.52|540.8|538|543.71|540.91|540.32|537.52|0
1638414000000|2021-12-02 03:00:00|540.7|537.9|542.54|539.74|542.93|540.13|540.6|537.8|0
1638414300000|2021-12-02 03:05:00|542.74|539.94|542.74|539.94|544.1|541.3|542.15|539.35|0
1638414600000|2021-12-02 03:10:00|542.54|539.74|544.49|541.69|545.46|542.66|542.15|539.35|0
1638414900000|2021-12-02 03:15:00|544.29|541.49|546.24|543.44|547.22|544.42|544.29|541.49|0
1638415200000|2021-12-02 03:20:00|546.15|543.35|546.63|543.83|546.63|543.83|545.07|542.27|0
1638415500000|2021-12-02 03:25:00|546.43|543.63|545.65|542.85|547.8|545|545.26|542.46|0
1638415800000|2021-12-02 03:30:00|545.85|543.05|545.07|542.27|545.85|543.05|544.29|541.49|0
1638416100000|2021-12-02 03:35:00|545.26|542.46|547.02|544.22|548.49|545.69|545.07|542.27|0
1638416400000|2021-12-02 03:40:00|547.21|544.41|547.21|544.41|548.38|545.58|546.62|543.82|0
1638416700000|2021-12-02 03:45:00|547.12|544.32|545.65|542.85|549.07|546.27|545.06|542.26|0
1638417000000|2021-12-02 03:50:00|545.84|543.04|545.65|542.85|546.23|543.43|544.67|541.87|0
1638417300000|2021-12-02 03:55:00|545.84|543.04|545.45|542.65|546.62|543.82|545.06|542.26|0
1638417600000|2021-12-02 04:00:00|544.67|541.87|541.85|539.05|544.67|541.87|541.36|538.56|0
1638417900000|2021-12-02 04:05:00|541.94|539.14|544.08|541.28|544.67|541.87|541.36|538.56|0
1638418200000|2021-12-02 04:10:00|544.28|541.48|544.08|541.28|544.67|541.87|543.5|540.7|0
1638418500000|2021-12-02 04:15:00|544.28|541.48|545.44|542.64|545.83|543.03|543.5|540.7|0
1638418800000|2021-12-02 04:20:00|545.35|542.55|545.25|542.45|546.22|543.42|544.86|542.06|0
1638419100000|2021-12-02 04:25:00|545.35|542.55|544.07|541.27|546.03|543.23|542.7|539.9|0
1638419400000|2021-12-02 04:30:00|543.87|541.07|542.3|539.5|545.83|543.03|541.91|539.11|0
1638419700000|2021-12-02 04:35:00|542.11|539.31|543.28|540.48|544.46|541.66|542.11|539.31|0
1638420000000|2021-12-02 04:40:00|543.38|540.58|543.08|540.28|543.48|540.68|541.91|539.11|0
1638420300000|2021-12-02 04:45:00|543.28|540.48|542.79|539.99|543.97|541.17|542.5|539.7|0
1638420600000|2021-12-02 04:50:00|542.69|539.89|545.24|542.44|545.43|542.63|542.69|539.89|0
1638420900000|2021-12-02 04:55:00|545.04|542.24|544.84|542.04|546.02|543.22|544.55|541.75|0
1638421200000|2021-12-02 05:00:00|545.04|542.24|546.32|543.52|546.61|543.81|544.06|541.26|0
1638421500000|2021-12-02 05:05:00|546.21|543.41|546.21|543.41|547.2|544.4|545.43|542.63|0
1638421800000|2021-12-02 05:10:00|546.02|543.22|546.21|543.41|547|544.2|546.02|543.22|0
1638422100000|2021-12-02 05:15:00|546.41|543.61|545.23|542.43|547|544.2|544.45|541.65|0
1638422400000|2021-12-02 05:20:00|545.62|542.82|544.44|541.64|546.41|543.61|544.44|541.64|0
1638422700000|2021-12-02 05:25:00|544.64|541.84|543.46|540.66|545.03|542.23|543.27|540.47|0
1638423000000|2021-12-02 05:30:00|543.56|540.76|544.05|541.25|545.42|542.62|543.27|540.47|0
1638423300000|2021-12-02 05:35:00|543.85|541.05|544.44|541.64|544.64|541.84|543.66|540.86|0
1638423600000|2021-12-02 05:40:00|544.35|541.55|544.24|541.44|544.83|542.03|543.66|540.86|0
1638423900000|2021-12-02 05:45:00|544.44|541.64|541.32|538.52|544.63|541.83|541.32|538.52|0
1638424200000|2021-12-02 05:50:00|541.51|538.71|539.94|537.14|541.51|538.71|539.35|536.55|0
1638424500000|2021-12-02 05:55:00|539.85|537.05|540.43|537.63|540.73|537.93|539.74|536.94|0
1638424800000|2021-12-02 06:00:00|540.33|537.53|542.49|539.69|542.89|540.09|540.14|537.34|0
1638425100000|2021-12-02 06:05:00|542.69|539.89|542.89|540.09|543.48|540.68|541.71|538.91|0
1638425400000|2021-12-02 06:10:00|543.08|540.28|541.11|538.31|543.08|540.28|541.11|538.31|0
1638425700000|2021-12-02 06:15:00|541.02|538.22|542.1|539.3|542.29|539.49|540.63|537.83|0
1638426000000|2021-12-02 06:20:00|541.9|539.1|543.28|540.48|543.87|541.07|541.7|538.9|0
1638426300000|2021-12-02 06:25:00|543.38|540.58|542.39|539.59|543.38|540.58|542.29|539.49|0
1638426600000|2021-12-02 06:30:00|542.29|539.49|539.34|536.54|542.39|539.59|539.34|536.54|0
1638426900000|2021-12-02 06:35:00|539.44|536.64|537.97|535.17|539.44|536.64|537.38|534.58|0
1638427200000|2021-12-02 06:40:00|537.77|534.97|537.68|534.88|538.95|536.15|536.2|533.4|0
1638427500000|2021-12-02 06:45:00|537.77|534.97|536.69|533.89|538.36|535.56|535.61|532.81|0
1638427800000|2021-12-02 06:50:00|536.79|533.99|537.28|534.48|538.16|535.36|536.59|533.79|0
1638428100000|2021-12-02 06:55:00|537.18|534.38|532|529.2|538.55|535.75|531.42|528.62|0
1638428400000|2021-12-02 07:00:00|531.71|528.91|531.7|528.9|534.44|531.64|530.73|527.93|0
1638428700000|2021-12-02 07:05:00|531.81|529.01|533.37|530.57|533.37|530.57|529.17|526.37|0
1638429000000|2021-12-02 07:10:00|533.07|530.27|532.87|530.07|535.02|532.22|532.48|529.68|0
1638429300000|2021-12-02 07:15:00|532.58|529.78|535.8|533|537.17|534.37|532.29|529.49|0
1638429600000|2021-12-02 07:20:00|535.61|532.81|538.93|536.13|539.33|536.53|535.61|532.81|0
1638429900000|2021-12-02 07:25:00|539.43|536.63|543.45|540.65|544.83|542.03|537.37|534.57|0
1638430200000|2021-12-02 07:30:00|543.16|540.36|543.45|540.65|544.24|541.44|540.7|537.9|0
1638430500000|2021-12-02 07:35:00|543.26|540.46|540.64|537.84|543.26|540.46|539.48|536.68|0
1638430800000|2021-12-02 07:40:00|540.94|538.14|540.45|537.65|542.31|539.51|540.25|537.45|0
1638431100000|2021-12-02 07:45:00|540.05|537.25|538.68|535.88|540.44|537.64|538.48|535.68|0
1638431400000|2021-12-02 07:50:00|538.29|535.49|538.09|535.29|539.27|536.47|536.72|533.92|0
1638431700000|2021-12-02 07:55:00|538.29|535.49|542.01|539.21|542.8|540|537.7|534.9|0
1638432000000|2021-12-02 08:00:00|542.8|540|542.21|539.41|543.19|540.39|538.48|535.68|0
1638432300000|2021-12-02 08:05:00|541.81|540|547.52|545.12|548.31|545.91|540.44|538.04|0
1638432600000|2021-12-02 08:10:00|548.11|545.71|548.41|546.01|550.68|548.28|547.91|545.51|0
1638432900000|2021-12-02 08:15:00|549.1|546.7|544.17|541.77|549.3|546.9|543.87|541.47|0
1638433200000|2021-12-02 08:20:00|543.97|541.57|539.84|537.44|545.45|543.05|539.45|537.05|0
1638433500000|2021-12-02 08:25:00|539.65|537.25|541.8|539.4|542.89|540.49|539.25|536.85|0
1638433800000|2021-12-02 08:30:00|542|539.6|548.5|546.1|549.69|547.29|542|539.6|0
1638434100000|2021-12-02 08:35:00|548.3|545.9|548.7|546.3|549.68|547.28|545.34|542.94|0
1638434400000|2021-12-02 08:40:00|548.89|546.49|545.73|543.33|549.49|547.09|544.65|542.25|0
1638434700000|2021-12-02 08:45:00|545.14|542.74|544.75|542.35|546.43|544.03|543.76|541.36|0
1638435000000|2021-12-02 08:50:00|544.55|542.15|541.21|538.81|544.94|542.54|540.81|538.41|0
1638435300000|2021-12-02 08:55:00|541.01|538.61|541.6|539.2|542.49|540.09|540.42|538.02|0
1638435600000|2021-12-02 09:00:00|541.79|539.39|537.78|535.38|543.56|541.16|537.48|535.08|0
1638435900000|2021-12-02 09:05:00|537.48|535.08|537.09|534.69|537.87|535.47|536.6|534.2|0
1638436200000|2021-12-02 09:10:00|536.7|534.3|534.16|531.76|537.67|535.27|533.77|531.37|0
1638436500000|2021-12-02 09:15:00|533.96|531.56|532.59|530.19|534.94|532.54|531.62|529.22|0
1638436800000|2021-12-02 09:20:00|532.4|530|530.78|528.38|534.13|531.73|530.78|528.38|0
1638437100000|2021-12-02 09:25:00|531.36|528.96|533.9|531.5|534.69|532.29|530.58|528.18|0
1638437400000|2021-12-02 09:30:00|533.71|531.31|537.33|534.93|537.53|535.13|533.71|531.31|0
1638437700000|2021-12-02 09:35:00|537.43|535.03|535.47|533.07|538.8|536.4|535.37|532.97|0
1638438000000|2021-12-02 09:40:00|535.66|533.26|536.64|534.24|537.82|535.42|534.39|531.99|0
1638438300000|2021-12-02 09:45:00|536.84|534.44|539.39|536.99|539.39|536.99|535.66|533.26|0
1638438600000|2021-12-02 09:50:00|538.8|536.4|537.13|534.73|539.78|537.38|536.35|533.95|0
1638438900000|2021-12-02 09:55:00|536.54|534.14|535.56|533.16|536.54|534.14|534.77|532.37|0
1638439200000|2021-12-02 10:00:00|535.17|532.77|536.93|534.53|538.11|535.71|534.58|532.18|0
1638439500000|2021-12-02 10:05:00|537.03|534.63|538.3|535.9|538.4|536|536.34|533.94|0
1638439800000|2021-12-02 10:10:00|538.5|536.1|545.19|542.79|545.39|542.99|538.5|536.1|0
1638440100000|2021-12-02 10:15:00|546.38|543.98|545.85|543.45|549.41|547.01|545.33|542.93|0
1638440400000|2021-12-02 10:20:00|544.97|542.57|542.51|540.11|548.72|546.32|542.31|539.91|0
1638440700000|2021-12-02 10:25:00|542.7|540.3|543.09|540.69|544.28|541.88|541.04|538.64|0
1638441000000|2021-12-02 10:30:00|543.59|541.19|541.72|539.32|545.06|542.66|541.52|539.12|0
1638441300000|2021-12-02 10:35:00|541.62|539.22|535.84|533.44|542.5|540.1|535.84|533.44|0
1638441600000|2021-12-02 10:40:00|535.65|533.25|538.46|536.06|539.15|536.75|535.45|533.05|0
1638441900000|2021-12-02 10:45:00|538.37|535.97|537.97|535.57|539.05|536.65|536.7|534.3|0
1638442200000|2021-12-02 10:50:00|538.17|535.77|538.07|535.67|540.61|538.21|536.7|534.3|0
1638442500000|2021-12-02 10:55:00|538.26|535.86|538.46|536.06|540.02|537.62|537.78|535.38|0
1638442800000|2021-12-02 11:00:00|538.65|536.25|541.39|538.99|542.18|539.78|538.06|535.66|0
1638443100000|2021-12-02 11:05:00|541.3|538.9|539.43|537.03|541.3|538.9|539.04|536.64|0
1638443400000|2021-12-02 11:10:00|539.24|536.84|540.61|538.21|541.69|539.29|538.65|536.25|0
1638443700000|2021-12-02 11:15:00|541.19|538.79|543.74|541.34|543.94|541.54|540.61|538.21|0
1638444000000|2021-12-02 11:20:00|543.94|541.54|542.56|540.16|543.94|541.54|541.58|539.18|0
1638444300000|2021-12-02 11:25:00|542.67|540.27|542.56|540.16|543.65|541.25|540.8|538.4|0
1638444600000|2021-12-02 11:30:00|542.47|540.07|542.76|540.36|542.95|540.55|539.62|537.22|0
1638444900000|2021-12-02 11:35:00|542.56|540.16|543.54|541.14|544.72|542.32|542.36|539.96|0
1638445200000|2021-12-02 11:40:00|543.45|541.05|543.74|541.34|544.63|542.23|542.36|539.96|0
1638445500000|2021-12-02 11:45:00|543.84|541.44|541.77|539.37|543.93|541.53|540.79|538.39|0
1638445800000|2021-12-02 11:50:00|541.87|539.47|541.57|539.17|543.34|540.94|540.99|538.59|0
1638446100000|2021-12-02 11:55:00|541.38|538.98|541.38|538.98|541.87|539.47|539.81|537.41|0
1638446400000|2021-12-02 12:00:00|541.57|539.17|541.18|538.78|542.75|540.35|538.93|536.53|0
1638446700000|2021-12-02 12:05:00|541.28|538.88|548.06|545.66|548.06|545.66|541.28|538.88|0
1638447000000|2021-12-02 12:10:00|547.87|545.47|547.77|545.37|549.05|546.65|545.11|542.71|0
1638447300000|2021-12-02 12:15:00|547.86|545.46|550.63|548.23|551.82|549.42|547.37|544.97|0
1638447600000|2021-12-02 12:20:00|551.02|548.62|554.15|551.75|555.92|553.52|548.98|546.58|0
1638447900000|2021-12-02 12:25:00|554.35|551.95|558.48|556.08|561.24|558.84|553.96|551.56|0
1638448200000|2021-12-02 12:30:00|558.28|555.88|560.25|557.85|560.65|558.25|558.09|555.69|0
1638448500000|2021-12-02 12:35:00|560.16|557.76|560.06|557.66|560.85|558.45|558.08|555.68|0
1638448800000|2021-12-02 12:40:00|560.25|557.85|565.77|563.37|567.95|565.55|560.25|557.85|0
1638449100000|2021-12-02 12:45:00|565.58|563.18|563.8|561.4|565.77|563.37|563.21|560.81|0
1638449400000|2021-12-02 12:50:00|563.6|561.2|558.69|556.29|564|561.6|558.69|556.29|0
1638449700000|2021-12-02 12:55:00|559.08|556.68|556.73|554.33|559.08|556.68|555.94|553.54|0
1638450000000|2021-12-02 13:00:00|556.92|554.52|553.2|550.8|557.7|555.3|553.2|550.8|0
1638450300000|2021-12-02 13:05:00|553.4|551|550.47|548.07|554.77|552.37|549.89|547.49|0
1638450600000|2021-12-02 13:10:00|550.28|547.88|549.42|547.02|555.29|552.89|549.03|546.63|0
1638450900000|2021-12-02 13:15:00|549.62|547.22|552.95|550.55|553.15|550.75|548.25|545.85|0
1638451200000|2021-12-02 13:20:00|553.35|550.95|557.29|554.89|558.08|555.68|551.77|549.37|0
1638451500000|2021-12-02 13:25:00|557.09|554.69|554.53|552.13|558.47|556.07|554.13|551.73|0
1638451800000|2021-12-02 13:30:00|555.12|552.72|552.56|550.16|555.12|552.72|550.7|548.3|0
1638452100000|2021-12-02 13:35:00|552.95|550.55|556.89|554.49|557.28|554.88|551.38|548.98|0
1638452400000|2021-12-02 13:40:00|557.28|554.88|561.43|559.03|561.83|559.43|556.1|553.7|0
1638452700000|2021-12-02 13:45:00|561.23|558.83|560.64|558.24|562.82|560.42|559.25|556.85|0
1638453000000|2021-12-02 13:50:00|561.73|559.33|558.46|556.06|562.82|560.42|558.46|556.06|0
1638453300000|2021-12-02 13:55:00|558.07|555.67|559.45|557.05|559.45|557.05|557.47|555.07|0
1638453600000|2021-12-02 14:00:00|559.65|557.25|565|562.6|565.2|562.8|556.29|553.89|0
1638453900000|2021-12-02 14:05:00|565.2|562.8|565|562.6|568.78|566.38|564.2|561.8|0
1638454200000|2021-12-02 14:10:00|564.8|562.4|564.09|561.69|573.9|571.5|562.57|560.17|0
1638454500000|2021-12-02 14:15:00|563.89|561.49|565.67|563.27|567.07|564.67|562.3|559.9|0
1638454800000|2021-12-02 14:20:00|565.87|563.47|565.47|563.07|567.07|564.67|563.89|561.49|0
1638455100000|2021-12-02 14:25:00|565.28|562.88|565.87|563.47|566.07|563.67|561.9|559.5|0
1638455400000|2021-12-02 14:30:00|565.67|563.27|567.26|564.86|567.66|565.26|558.54|556.14|0
1638455700000|2021-12-02 14:35:00|566.27|563.87|544.92|542.52|567.86|565.46|538.44|536.04|0
1638456000000|2021-12-02 14:40:00|544.34|541.94|542|539.6|547.26|544.86|538.32|535.92|0
1638456300000|2021-12-02 14:45:00|541.62|539.22|536.76|534.36|544.34|541.94|532.71|530.31|0
1638456600000|2021-12-02 14:50:00|536.95|534.55|526.75|524.35|537.34|534.94|526.18|523.78|0
1638456900000|2021-12-02 14:55:00|526.95|524.55|526.37|523.97|530.97|528.57|525.8|523.4|0
1638457200000|2021-12-02 15:00:00|525.8|523.4|523.5|521.1|533.67|531.27|522.17|519.77|0
1638457500000|2021-12-02 15:05:00|524.08|521.68|534.73|532.33|536.08|533.68|523.5|521.1|0
1638457800000|2021-12-02 15:10:00|534.54|532.14|536.46|534.06|540.13|537.73|533.38|530.98|0
1638458100000|2021-12-02 15:15:00|535.69|533.29|542.11|539.71|543.46|541.06|535.69|533.29|0
1638458400000|2021-12-02 15:20:00|543.08|540.68|536.72|534.32|545.01|542.61|535.95|533.55|0
1638458700000|2021-12-02 15:25:00|537.1|534.7|534.42|532.02|542.5|540.1|531.93|529.53|0
1638459000000|2021-12-02 15:30:00|535.28|532.88|543.23|540.83|543.43|541.03|530.78|528.38|0
1638459300000|2021-12-02 15:35:00|543.43|541.03|550.62|548.22|552.77|550.37|543.04|540.64|0
1638459600000|2021-12-02 15:40:00|549.26|546.86|557.26|554.86|557.26|554.86|544.78|542.38|0
1638459900000|2021-12-02 15:45:00|556.87|554.47|546.97|544.57|559.02|556.62|545.23|542.83|0
1638460200000|2021-12-02 15:50:00|545.42|543.02|551.23|548.83|552.78|550.38|542.92|540.52|0
1638460500000|2021-12-02 15:55:00|551.13|548.73|537.87|535.47|554.19|551.79|537.87|535.47|0
1638460800000|2021-12-02 16:00:00|538.06|535.66|542.06|539.66|543.41|541.01|535.01|532.61|0
1638461100000|2021-12-02 16:05:00|541.49|539.09|527.41|525.01|542.26|539.86|526.84|524.44|0
1638461400000|2021-12-02 16:10:00|527.6|525.2|528.94|526.54|532.76|530.36|525.7|523.3|0
1638461700000|2021-12-02 16:15:00|528.55|526.15|525.12|522.72|528.94|526.54|523.22|520.82|0
1638462000000|2021-12-02 16:20:00|524.93|522.53|525.88|523.48|525.98|523.58|520|517.6|0
1638462300000|2021-12-02 16:25:00|526.07|523.67|524.17|521.77|526.26|523.86|521.51|519.11|0
1638462600000|2021-12-02 16:30:00|522.65|520.25|535.12|532.72|539.34|536.94|522.27|519.87|0
1638462900000|2021-12-02 16:35:00|536.46|534.06|532.82|530.42|537.04|534.64|529.01|526.61|0
1638463200000|2021-12-02 16:40:00|533.4|531|533.97|531.57|534.16|531.76|525.59|523.19|0
1638463500000|2021-12-02 16:45:00|534.16|531.76|527.67|525.27|537.22|534.82|527.1|524.7|0
1638463800000|2021-12-02 16:50:00|528.24|525.84|526.72|524.32|529.77|527.37|525.77|523.37|0
1638464100000|2021-12-02 16:55:00|526.91|524.51|521.6|519.2|531.86|529.46|519.53|517.13|0
1638464400000|2021-12-02 17:00:00|521.98|519.58|518.02|515.62|525.01|522.61|517.26|514.86|0
1638464700000|2021-12-02 17:05:00|518.3|515.9|515.76|513.36|520.84|518.44|515.38|512.98|0
1638465000000|2021-12-02 17:10:00|515.85|513.45|513.31|510.91|517.26|514.86|513.31|510.91|0
1638465300000|2021-12-02 17:15:00|513.5|511.1|510.6|508.2|516.51|514.11|509.94|507.54|0
1638465600000|2021-12-02 17:20:00|510.03|507.63|507.2|504.8|510.03|507.63|506.45|504.05|0
1638465900000|2021-12-02 17:25:00|506.82|504.42|507.01|504.61|508.33|505.93|506.26|503.86|0
1638466200000|2021-12-02 17:30:00|506.82|504.42|511.16|508.76|511.16|508.76|505.88|503.48|0
1638466500000|2021-12-02 17:35:00|510.97|508.57|511.54|509.14|514.76|512.36|509.08|506.68|0
1638466800000|2021-12-02 17:40:00|511.35|508.95|512.67|510.27|513.43|511.03|508.14|505.74|0
1638467100000|2021-12-02 17:45:00|512.86|510.46|506.06|503.66|512.86|510.46|506.06|503.66|0
1638467400000|2021-12-02 17:50:00|506.63|504.23|511.91|509.51|512.1|509.7|506.06|503.66|0
1638467700000|2021-12-02 17:55:00|511.72|509.32|511.34|508.94|513.43|511.03|509.08|506.68|0
1638468000000|2021-12-02 18:00:00|510.59|508.19|510.4|508|517.79|515.39|510.21|507.81|0
1638468300000|2021-12-02 18:05:00|509.64|507.24|513.8|511.4|516.27|513.87|508.51|506.11|0
1638468600000|2021-12-02 18:10:00|513.61|511.21|509.26|506.86|516.27|513.87|509.07|506.67|0
1638468900000|2021-12-02 18:15:00|508.88|506.48|511.71|509.31|512.66|510.26|508.32|505.92|0
1638469200000|2021-12-02 18:20:00|510.96|508.56|523.13|520.73|525.4|523|510.39|507.99|0
1638469500000|2021-12-02 18:25:00|522.75|520.35|523.88|521.48|525.2|522.8|520.68|518.28|0
1638469800000|2021-12-02 18:30:00|523.69|521.29|517.86|515.46|527.1|524.7|517.86|515.46|0
1638470100000|2021-12-02 18:35:00|518.42|516.02|516.54|514.14|520.67|518.27|516.35|513.95|0
1638470400000|2021-12-02 18:40:00|516.73|514.33|518.98|516.58|520.11|517.71|515.51|513.11|0
1638470700000|2021-12-02 18:45:00|518.6|516.2|521.8|519.4|524.82|522.42|518.6|516.2|0
1638471000000|2021-12-02 18:50:00|522.18|519.78|514.29|511.89|525.2|522.8|513.54|511.14|0
1638471300000|2021-12-02 18:55:00|514.48|512.08|511.3|508.9|514.48|512.08|510.74|508.34|0
1638471600000|2021-12-02 19:00:00|511.49|509.09|513.16|510.76|515.03|512.63|510.18|507.78|0
1638471900000|2021-12-02 19:05:00|512.79|510.39|512.79|510.39|515.51|513.11|510.92|508.52|0
1638472200000|2021-12-02 19:10:00|512.23|509.83|515.03|512.63|516.91|514.51|511.67|509.27|0
1638472500000|2021-12-02 19:15:00|514.28|511.88|510.55|508.15|515.13|512.73|509.62|507.22|0
1638472800000|2021-12-02 19:20:00|510.73|508.33|512.78|510.38|513.16|510.76|510.17|507.77|0
1638473100000|2021-12-02 19:25:00|512.41|510.01|508.68|506.28|514.47|512.07|508.31|505.91|0
1638473400000|2021-12-02 19:30:00|508.87|506.47|510.45|508.05|510.92|508.52|508.12|505.72|0
1638473700000|2021-12-02 19:35:00|510.36|507.96|508.38|505.98|511.01|508.61|503.32|500.92|0
1638474000000|2021-12-02 19:40:00|508.2|505.8|508.57|506.17|510.07|507.67|506.89|504.49|0
1638474300000|2021-12-02 19:45:00|508.38|505.98|514.02|511.62|514.21|511.81|507.63|505.23|0
1638474600000|2021-12-02 19:50:00|514.21|511.81|514.21|511.81|516.29|513.89|510.63|508.23|0
1638474900000|2021-12-02 19:55:00|514.02|511.62|512.32|509.92|514.4|512|508.75|506.35|0
1638475200000|2021-12-02 20:00:00|511.76|509.36|509.5|507.1|512.32|509.92|508|505.6|0
1638475500000|2021-12-02 20:05:00|509.69|507.29|508.75|506.35|511.57|509.17|506.13|503.73|0
1638475800000|2021-12-02 20:10:00|509.13|506.73|512.51|510.11|517.79|515.39|508.75|506.35|0
1638476100000|2021-12-02 20:15:00|511.57|509.17|514.01|511.61|515.52|513.12|510.63|508.23|0
1638476400000|2021-12-02 20:20:00|514.96|512.56|515.52|513.12|517.22|514.82|513.26|510.86|0
1638476700000|2021-12-02 20:25:00|515.71|513.31|514.39|511.99|516.65|514.25|511|508.6|0
1638477000000|2021-12-02 20:30:00|514.2|511.8|508.18|505.78|514.39|511.99|506.31|503.91|0
1638477300000|2021-12-02 20:35:00|508.74|506.34|507.15|504.75|510.81|508.41|506.03|503.63|0
1638477600000|2021-12-02 20:40:00|507.72|505.32|505.94|503.54|508.09|505.69|502.57|500.17|0
1638477900000|2021-12-02 20:45:00|505.65|503.25|506.77|504.37|512.22|509.82|504.53|502.13|0
1638478200000|2021-12-02 20:50:00|508.84|506.44|517.89|515.49|519.32|516.92|506.96|504.56|0
1638478500000|2021-12-02 20:55:00|518.65|516.25|516.18|513.78|523.21|520.81|513.92|511.52|0
1638478800000|2021-12-02 21:00:00|514.29|511.89|516.18|513.78|516.75|514.35|511.28|508.88|0
1638479100000|2021-12-02 21:05:00|515.8|513.4|515.18|512.78|515.8|513.4|512.97|510.57|0
1638479400000|2021-12-02 21:10:00|515.37|512.97|518.31|515.91|518.5|516.1|514.53|512.13|0
1638479700000|2021-12-02 21:15:00|517.94|515.14|514.92|512.12|518.51|515.71|514.35|511.55|0
1638480000000|2021-12-02 21:20:00|515.01|512.21|514.54|511.74|515.48|512.68|513.22|510.42|0
1638480300000|2021-12-02 21:25:00|514.63|511.83|514.16|511.36|515.29|512.49|513.97|511.17|0
1638480600000|2021-12-02 21:30:00|514.44|511.64|511.9|509.1|514.44|511.64|511.52|508.72|0
1638480900000|2021-12-02 21:35:00|511.71|508.91|511.24|508.44|512.65|509.85|511.14|508.34|0
1638481200000|2021-12-02 21:40:00|511.14|508.34|511.14|508.34|511.33|508.53|510.01|507.21|0
1638481500000|2021-12-02 21:45:00|510.95|508.15|511.14|508.34|511.7|508.9|509.45|506.65|0
1638481800000|2021-12-02 21:50:00|511.33|508.53|508.88|506.08|511.7|508.9|508.7|505.9|0
1638482100000|2021-12-02 21:55:00|508.7|505.9|509.17|506.37|510.2|507.4|508.6|505.8|0
1638482400000|2021-12-02 22:00:00|509.43|506.63|509.51|506.71|509.72|506.92|509.43|506.63|0
1638482700000|2021-12-02 22:05:00|509.48|506.68|509.37|506.57|509.65|506.85|509.34|506.54|0
1638483000000|2021-12-02 22:10:00|509.4|506.6|509.31|506.51|509.48|506.68|509.26|506.46|0
1638483300000|2021-12-02 22:15:00|509.42|506.62|509.18|506.38|509.59|506.79|508.98|506.18|0
1638483600000|2021-12-02 22:20:00|509.17|506.37|509.14|506.34|509.23|506.43|509.14|506.34|0
1638483900000|2021-12-02 22:25:00|509.17|506.37|509.06|506.26|509.17|506.37|508.98|506.18|0
1638484200000|2021-12-02 22:30:00|509.01|506.21|508.38|505.58|509.06|506.26|508.38|505.58|0
1638484500000|2021-12-02 22:35:00|508.27|505.47|508.04|505.24|508.27|505.47|508.02|505.22|0
1638484800000|2021-12-02 22:40:00|508.02|505.22|508.18|505.38|508.21|505.41|507.83|505.03|0
1638485100000|2021-12-02 22:45:00|508.04|505.24|508.24|505.44|508.45|505.65|508.04|505.24|0
1638485400000|2021-12-02 22:50:00|508.12|505.32|508.56|505.76|508.78|505.98|508.12|505.32|0
1638485700000|2021-12-02 22:55:00|508.48|505.68|508.86|506.06|508.86|506.06|508.23|505.43|0
1638486000000|2021-12-02 23:00:00|508.77|505.97|507.74|504.94|509.8|507|506.61|503.81|0
1638486300000|2021-12-02 23:05:00|507.55|504.75|509.23|506.43|509.23|506.43|507.36|504.56|0
1638486600000|2021-12-02 23:10:00|509.14|506.34|513.18|510.38|513.56|510.76|509.05|506.25|0
1638486900000|2021-12-02 23:15:00|512.81|510.01|516.58|513.78|518.28|515.48|512.24|509.44|0
1638487200000|2021-12-02 23:20:00|516.2|513.4|519.33|516.53|520.08|517.28|515.35|512.55|0
1638487500000|2021-12-02 23:25:00|519.23|516.43|521.22|518.42|521.22|518.42|517.71|514.91|0
1638487800000|2021-12-02 23:30:00|521.03|518.23|521.22|518.42|522.07|519.27|520.08|517.28|0
1638488100000|2021-12-02 23:35:00|520.65|517.85|521.21|518.41|521.4|518.6|519.51|516.71|0
1638488400000|2021-12-02 23:40:00|521.03|518.23|523.3|520.5|524.06|521.26|520.46|517.66|0
1638488700000|2021-12-02 23:45:00|523.11|520.31|523.3|520.5|524.06|521.26|521.69|518.89|0
1638489000000|2021-12-02 23:50:00|523.11|520.31|524.24|521.44|526.53|523.73|523.11|520.31|0
1638489300000|2021-12-02 23:55:00|524.05|521.25|527.86|525.06|528.72|525.92|523.48|520.68|0
1638489600000|2021-12-03 00:00:00|528.05|525.25|529.38|526.58|531.67|528.87|526.71|523.91|0
1638489900000|2021-12-03 00:05:00|529.19|526.39|527.47|524.67|529.76|526.96|527.47|524.67|0
1638490200000|2021-12-03 00:10:00|527.28|524.48|526.43|523.63|529|526.2|525.95|523.15|0
1638490500000|2021-12-03 00:15:00|526.33|523.53|525.19|522.39|528.61|525.81|525|522.2|0
1638490800000|2021-12-03 00:20:00|525.38|522.58|526.42|523.62|526.42|523.62|524.05|521.25|0
1638491100000|2021-12-03 00:25:00|526.52|523.72|523.28|520.48|526.52|523.72|522.72|519.92|0
1638491400000|2021-12-03 00:30:00|523.09|520.29|521.67|518.87|524.23|521.43|520.34|517.54|0
1638491700000|2021-12-03 00:35:00|521.86|519.06|522.43|519.63|523.38|520.58|520.91|518.11|0
1638492000000|2021-12-03 00:40:00|522.81|520.01|523.19|520.39|523.76|520.96|521.67|518.87|0
1638492300000|2021-12-03 00:45:00|523.1|520.3|524.52|521.72|524.9|522.1|522.72|519.92|0
1638492600000|2021-12-03 00:50:00|524.62|521.82|525.47|522.67|525.67|522.87|523.19|520.39|0
1638492900000|2021-12-03 00:55:00|525.28|522.48|524.14|521.34|525.47|522.67|523.57|520.77|0
1638493200000|2021-12-03 01:00:00|524.24|521.44|524.71|521.91|525.85|523.05|523.38|520.58|0
1638493500000|2021-12-03 01:05:00|524.52|521.72|519.57|516.77|524.52|521.72|519.2|516.4|0
1638493800000|2021-12-03 01:10:00|519.38|516.58|522.33|519.53|522.8|520|519.19|516.39|0
1638494100000|2021-12-03 01:15:00|522.42|519.62|521.66|518.86|523.18|520.38|521.66|518.86|0
1638494400000|2021-12-03 01:20:00|521.09|518.29|525.08|522.28|525.08|522.28|521.09|518.29|0
1638494700000|2021-12-03 01:25:00|524.89|522.09|527.56|524.76|527.75|524.95|524.61|521.81|0
1638495000000|2021-12-03 01:30:00|527.75|524.95|528.9|526.1|530.82|528.02|527.66|524.86|0
1638495300000|2021-12-03 01:35:00|529.09|526.29|533.37|530.57|534.13|531.33|529.09|526.29|0
1638495600000|2021-12-03 01:40:00|533.28|530.48|536.24|533.44|537.69|534.89|532.98|530.18|0
1638495900000|2021-12-03 01:45:00|536.44|533.64|538.74|535.94|540.96|538.16|536.44|533.64|0
1638496200000|2021-12-03 01:50:00|538.84|536.04|535.47|532.67|538.94|536.14|535.09|532.29|0
1638496500000|2021-12-03 01:55:00|535.66|532.86|533.55|530.75|536.05|533.25|533.55|530.75|0
1638496800000|2021-12-03 02:00:00|533.74|530.94|532.69|529.89|534.23|531.43|530.87|528.07|0
1638497100000|2021-12-03 02:05:00|532.98|530.18|533.74|530.94|534.32|531.52|531.83|529.03|0
1638497400000|2021-12-03 02:10:00|533.36|530.56|531.54|528.74|534.42|531.62|531.44|528.64|0
1638497700000|2021-12-03 02:15:00|531.63|528.83|534.03|531.23|534.03|531.23|530.87|528.07|0
1638498000000|2021-12-03 02:20:00|533.93|531.13|535.18|532.38|535.27|532.47|533.93|531.13|0
1638498300000|2021-12-03 02:25:00|535.27|532.47|533.74|530.94|535.85|533.05|533.74|530.94|0
1638498600000|2021-12-03 02:30:00|533.84|531.04|534.22|531.42|535.27|532.47|533.74|530.94|0
1638498900000|2021-12-03 02:35:00|534.12|531.32|535.46|532.66|535.84|533.04|533.93|531.13|0
1638499200000|2021-12-03 02:40:00|535.08|532.28|536.33|533.53|536.33|533.53|534.12|531.32|0
1638499500000|2021-12-03 02:45:00|536.23|533.43|532.58|529.78|536.23|533.43|531.62|528.82|0
1638499800000|2021-12-03 02:50:00|532.49|529.69|532.96|530.16|533.45|530.65|531.62|528.82|0
1638500100000|2021-12-03 02:55:00|533.06|530.26|531.43|528.63|533.06|530.26|531.15|528.35|0
1638500400000|2021-12-03 03:00:00|531.62|528.82|531.43|528.63|532.1|529.3|530.86|528.06|0
1638500700000|2021-12-03 03:05:00|531.24|528.44|530.85|528.05|532|529.2|530.47|527.67|0
1638501000000|2021-12-03 03:10:00|530.76|527.96|530.76|527.96|532|529.2|530.66|527.86|0
1638501300000|2021-12-03 03:15:00|530.57|527.77|529.51|526.71|530.57|527.77|528.94|526.14|0
1638501600000|2021-12-03 03:20:00|529.42|526.62|530.28|527.48|531.23|528.43|527.8|525|0
1638501900000|2021-12-03 03:25:00|530.18|527.38|529.32|526.52|530.85|528.05|529.13|526.33|0
1638502200000|2021-12-03 03:30:00|528.94|526.14|528.74|525.94|529.13|526.33|527.7|524.9|0
1638502500000|2021-12-03 03:35:00|528.94|526.14|525.03|522.23|529.13|526.33|524.74|521.94|0
1638502800000|2021-12-03 03:40:00|524.93|522.13|524.55|521.75|525.89|523.09|524.17|521.37|0
1638503100000|2021-12-03 03:45:00|524.74|521.94|522.84|520.04|525.12|522.32|522.56|519.76|0
1638503400000|2021-12-03 03:50:00|523.03|520.23|522.46|519.66|523.03|520.23|521.7|518.9|0
1638503700000|2021-12-03 03:55:00|522.65|519.85|522.28|519.48|524.55|521.75|522.28|519.48|0
1638504000000|2021-12-03 04:00:00|522.18|519.38|519.71|516.91|522.18|519.38|518.57|515.77|0
1638504300000|2021-12-03 04:05:00|519.52|516.72|518.95|516.15|520.28|517.48|516.87|514.07|0
1638504600000|2021-12-03 04:10:00|518.76|515.96|518.76|515.96|519.52|516.72|518.38|515.58|0
1638504900000|2021-12-03 04:15:00|518.57|515.77|519.71|516.91|520.09|517.29|518.57|515.77|0
1638505200000|2021-12-03 04:20:00|519.52|516.72|521.03|518.23|521.41|518.61|519.14|516.34|0
1638505500000|2021-12-03 04:25:00|520.84|518.04|520.94|518.14|521.41|518.61|519.89|517.09|0
1638505800000|2021-12-03 04:30:00|521.03|518.23|520.27|517.47|521.03|518.23|519.42|516.62|0
1638506100000|2021-12-03 04:35:00|520.18|517.38|520.18|517.38|520.94|518.14|519.51|516.71|0
1638506400000|2021-12-03 04:40:00|519.13|516.33|515.06|512.26|519.8|517|514.97|512.17|0
1638506700000|2021-12-03 04:45:00|515.16|512.36|517.04|514.24|517.14|514.34|514.59|511.79|0
1638507000000|2021-12-03 04:50:00|517.14|514.34|517.9|515.1|517.99|515.19|516.85|514.05|0
1638507300000|2021-12-03 04:55:00|517.99|515.19|517.23|514.43|518.37|515.57|516.66|513.86|0
1638507600000|2021-12-03 05:00:00|517.04|514.24|517.23|514.43|517.42|514.62|516.19|513.39|0
1638507900000|2021-12-03 05:05:00|517.33|514.53|519.03|516.23|519.22|516.42|517.33|514.53|0
1638508200000|2021-12-03 05:10:00|519.12|516.32|517.6|514.8|519.31|516.51|517.6|514.8|0
1638508500000|2021-12-03 05:15:00|517.42|514.62|516.66|513.86|517.6|514.8|515.71|512.91|0
1638508800000|2021-12-03 05:20:00|516.94|514.14|515.71|512.91|517.03|514.23|515.71|512.91|0
1638509100000|2021-12-03 05:25:00|515.52|512.72|515.81|513.01|516.65|513.85|514.58|511.78|0
1638509400000|2021-12-03 05:30:00|515.62|512.82|516.37|513.57|517.41|514.61|514.01|511.21|0
1638509700000|2021-12-03 05:35:00|516.65|513.85|513.25|510.45|516.75|513.95|513.06|510.26|0
1638510000000|2021-12-03 05:40:00|513.44|510.64|514.19|511.39|514.38|511.58|512.69|509.89|0
1638510300000|2021-12-03 05:45:00|514.1|511.3|511.71|508.91|514.29|511.49|511.15|508.35|0
1638510600000|2021-12-03 05:50:00|511.9|509.1|510.58|507.78|512.09|509.29|510.58|507.78|0
1638510900000|2021-12-03 05:55:00|510.77|507.97|512.09|509.29|513.23|510.43|510.58|507.78|0
1638511200000|2021-12-03 06:00:00|511.71|508.91|513.8|511|513.99|511.19|510.57|507.77|0
1638511500000|2021-12-03 06:05:00|513.42|510.62|510.57|507.77|513.98|511.18|510.57|507.77|0
1638511800000|2021-12-03 06:10:00|510.67|507.87|509.44|506.64|510.95|508.15|509.44|506.64|0
1638512100000|2021-12-03 06:15:00|509.35|506.55|510.57|507.77|510.57|507.77|509.25|506.45|0
1638512400000|2021-12-03 06:20:00|510.38|507.58|509.24|506.44|510.38|507.58|508.87|506.07|0
1638512700000|2021-12-03 06:25:00|509.06|506.26|509.34|506.54|510.1|507.3|508.68|505.88|0
1638513000000|2021-12-03 06:30:00|509.24|506.44|509.43|506.63|510.38|507.58|508.68|505.88|0
1638513300000|2021-12-03 06:35:00|509.34|506.54|512.18|509.38|512.27|509.47|509.34|506.54|0
1638513600000|2021-12-03 06:40:00|511.89|509.09|512.83|510.03|513.78|510.98|511.13|508.33|0
1638513900000|2021-12-03 06:45:00|512.93|510.13|509.99|507.19|513.97|511.17|509.52|506.72|0
1638514200000|2021-12-03 06:50:00|509.8|507|510.37|507.57|511.88|509.08|509.8|507|0
1638514500000|2021-12-03 06:55:00|510.18|507.38|512.26|509.46|514.16|511.36|510.18|507.38|0
1638514800000|2021-12-03 07:00:00|511.88|509.08|514.35|511.55|515.68|512.88|511.88|509.08|0
1638515100000|2021-12-03 07:05:00|514.54|511.74|515.11|512.31|515.49|512.69|514.35|511.55|0
1638515400000|2021-12-03 07:10:00|514.91|512.11|516.34|513.54|516.43|513.63|514.53|511.73|0
1638515700000|2021-12-03 07:15:00|516.24|513.44|517.1|514.3|517.19|514.39|514.72|511.92|0
1638516000000|2021-12-03 07:20:00|517.19|514.39|517.76|514.96|518.06|515.26|516.43|513.63|0
1638516300000|2021-12-03 07:25:00|517.57|514.77|514.15|511.35|517.57|514.77|514.15|511.35|0
1638516600000|2021-12-03 07:30:00|514.44|511.64|514.44|511.64|515.39|512.59|513.01|510.21|0
1638516900000|2021-12-03 07:35:00|514.34|511.54|513.96|511.16|514.72|511.92|512.82|510.02|0
1638517200000|2021-12-03 07:40:00|514.15|511.35|514.81|512.01|515.66|512.86|513.01|510.21|0
1638517500000|2021-12-03 07:45:00|514.71|511.91|512.82|510.02|515.66|512.86|512.63|509.83|0
1638517800000|2021-12-03 07:50:00|512.91|510.11|510.73|507.93|512.91|510.11|509.97|507.17|0
1638518100000|2021-12-03 07:55:00|510.83|508.03|509.22|506.42|511.68|508.88|508.65|505.85|0
1638518400000|2021-12-03 08:00:00|508.94|506.14|512.24|509.44|512.81|510.01|508.27|505.47|0
1638518700000|2021-12-03 08:05:00|512.04|509.64|510.15|507.75|512.42|510.02|509.77|507.37|0
1638519000000|2021-12-03 08:10:00|509.77|507.37|511.28|508.88|512.61|510.21|509.77|507.37|0
1638519300000|2021-12-03 08:15:00|511.47|509.07|511.47|509.07|513.18|510.78|510.33|507.93|0
1638519600000|2021-12-03 08:20:00|511.57|509.17|512.41|510.01|514.6|512.2|511.28|508.88|0
1638519900000|2021-12-03 08:25:00|512.23|509.83|513.74|511.34|513.74|511.34|511.76|509.36|0
1638520200000|2021-12-03 08:30:00|513.65|511.25|517.92|515.52|518.69|516.29|513.65|511.25|0
1638520500000|2021-12-03 08:35:00|518.02|515.62|517.73|515.33|519.45|517.05|516.59|514.19|0
1638520800000|2021-12-03 08:40:00|517.92|515.52|516.4|514|518.69|516.29|514.12|511.72|0
1638521100000|2021-12-03 08:45:00|516.78|514.38|516.21|513.81|516.97|514.57|515.07|512.67|0
1638521400000|2021-12-03 08:50:00|515.83|513.43|517.35|514.95|518.11|515.71|515.83|513.43|0
1638521700000|2021-12-03 08:55:00|517.16|514.76|516.01|513.61|517.73|515.33|515.63|513.23|0
1638522000000|2021-12-03 09:00:00|515.82|513.42|515.63|513.23|517.34|514.94|515.06|512.66|0
1638522300000|2021-12-03 09:05:00|515.73|513.33|518.49|516.09|518.68|516.28|515.73|513.33|0
1638522600000|2021-12-03 09:10:00|518.68|516.28|514.3|511.9|518.68|516.28|514.3|511.9|0
1638522900000|2021-12-03 09:15:00|514.49|512.09|511.45|509.05|514.87|512.47|511.45|509.05|0
1638523200000|2021-12-03 09:20:00|511.26|508.86|515.05|512.65|515.05|512.65|511.26|508.86|0
1638523500000|2021-12-03 09:25:00|515.24|512.84|513.82|511.42|516|513.6|512.77|510.37|0
1638523800000|2021-12-03 09:30:00|513.53|511.13|514.96|512.56|515.05|512.65|512.77|510.37|0
1638524100000|2021-12-03 09:35:00|514.86|512.46|516.57|514.17|516.57|514.17|514.48|512.08|0
1638524400000|2021-12-03 09:40:00|516.48|514.08|514.48|512.08|517.14|514.74|514.48|512.08|0
1638524700000|2021-12-03 09:45:00|514.67|512.27|516.76|514.36|516.76|514.36|513.72|511.32|0
1638525000000|2021-12-03 09:50:00|516.38|513.98|517.9|515.5|518.09|515.69|516.38|513.98|0
1638525300000|2021-12-03 09:55:00|517.52|515.12|516.95|514.55|518.28|515.88|515.9|513.5|0
1638525600000|2021-12-03 10:00:00|517.14|514.74|518.28|515.88|518.47|516.07|515.81|513.41|0
1638525900000|2021-12-03 10:05:00|517.9|515.5|517.14|514.74|518.85|516.45|516.95|514.55|0
1638526200000|2021-12-03 10:10:00|517.52|515.12|519.04|516.64|519.04|516.64|516.57|514.17|0
1638526500000|2021-12-03 10:15:00|519.23|516.83|521.52|519.12|522.47|520.07|519.23|516.83|0
1638526800000|2021-12-03 10:20:00|521.71|519.31|523.24|520.84|524.58|522.18|521.62|519.22|0
1638527100000|2021-12-03 10:25:00|523.05|520.65|522.09|519.69|523.24|520.84|521.52|519.12|0
1638527400000|2021-12-03 10:30:00|521.9|519.5|522.89|520.49|523.08|520.68|520.97|518.57|0
1638527700000|2021-12-03 10:35:00|523.37|520.97|527.87|525.47|528.06|525.66|523.37|520.97|0
1638528000000|2021-12-03 10:40:00|527.48|525.08|526.91|524.51|528.82|526.42|524.42|522.02|0
1638528300000|2021-12-03 10:45:00|527.01|524.61|527.22|524.82|528.25|525.85|525.76|523.36|0
1638528600000|2021-12-03 10:50:00|527.03|524.63|528.37|525.97|528.37|525.97|526.84|524.44|0
1638528900000|2021-12-03 10:55:00|528.75|526.35|526.07|523.67|528.75|526.35|525.31|522.91|0
1638529200000|2021-12-03 11:00:00|526.84|524.44|523.02|520.62|526.84|524.44|522.26|519.86|0
1638529500000|2021-12-03 11:05:00|522.83|520.43|525|522.6|525.76|523.36|522.83|520.43|0
1638529800000|2021-12-03 11:10:00|524.81|522.41|528.24|525.84|528.24|525.84|524.81|522.41|0
1638530100000|2021-12-03 11:15:00|528.05|525.65|526.71|524.31|528.05|525.65|526.24|523.84|0
1638530400000|2021-12-03 11:20:00|526.52|524.12|525.95|523.55|527.48|525.08|525.57|523.17|0
1638530700000|2021-12-03 11:25:00|525.76|523.36|524.61|522.21|526.71|524.31|524.23|521.83|0
1638531000000|2021-12-03 11:30:00|524.8|522.4|524.42|522.02|525.37|522.97|523.85|521.45|0
1638531300000|2021-12-03 11:35:00|524.23|521.83|523.85|521.45|524.61|522.21|523.47|521.07|0
1638531600000|2021-12-03 11:40:00|523.76|521.36|520.81|518.41|523.76|521.36|520.62|518.22|0
1638531900000|2021-12-03 11:45:00|520.62|518.22|520.62|518.22|522.33|519.93|520.62|518.22|0
1638532200000|2021-12-03 11:50:00|520.72|518.32|520.62|518.22|521|518.6|519.29|516.89|0
1638532500000|2021-12-03 11:55:00|520.43|518.03|517.96|515.56|520.43|518.03|517.59|515.19|0
1638532800000|2021-12-03 12:00:00|517.77|515.37|517.4|515|518.91|516.51|516.45|514.05|0
1638533100000|2021-12-03 12:05:00|517.77|515.37|519.47|517.07|519.66|517.26|517.58|515.18|0
1638533400000|2021-12-03 12:10:00|519.66|517.26|517.01|514.61|519.66|517.26|516.07|513.67|0
1638533700000|2021-12-03 12:15:00|517.2|514.8|516.82|514.42|519|516.6|515.88|513.48|0
1638534000000|2021-12-03 12:20:00|516.63|514.23|515.88|513.48|517.2|514.8|515.12|512.72|0
1638534300000|2021-12-03 12:25:00|515.79|513.39|515.69|513.29|516.63|514.23|515.5|513.1|0
1638534600000|2021-12-03 12:30:00|515.5|513.1|514.55|512.15|516.25|513.85|514.18|511.78|0
1638534900000|2021-12-03 12:35:00|514.37|511.97|515.5|513.1|515.69|513.29|513.99|511.59|0
1638535200000|2021-12-03 12:40:00|515.31|512.91|515.31|512.91|515.87|513.47|514.55|512.15|0
1638535500000|2021-12-03 12:45:00|515.87|513.47|511.48|509.08|515.87|513.47|511.48|509.08|0
1638535800000|2021-12-03 12:50:00|511.67|509.27|511.66|509.26|511.85|509.45|510.91|508.51|0
1638536100000|2021-12-03 12:55:00|511.85|509.45|512.6|510.2|513.74|511.34|511.66|509.26|0
1638536400000|2021-12-03 13:00:00|512.42|510.02|510.72|508.32|513.17|510.77|510.72|508.32|0
1638536700000|2021-12-03 13:05:00|510.91|508.51|507.15|504.75|511.1|508.7|506.59|504.19|0
1638537000000|2021-12-03 13:10:00|507.52|505.12|506.77|504.37|508.46|506.06|506.21|503.81|0
1638537300000|2021-12-03 13:15:00|506.96|504.56|508.53|506.13|509.09|506.69|502.94|500.54|0
1638537600000|2021-12-03 13:20:00|508.72|506.32|509.09|506.69|510.04|507.64|508.44|506.04|0
1638537900000|2021-12-03 13:25:00|508.9|506.5|507.87|505.47|509.28|506.88|505.61|503.21|0
1638538200000|2021-12-03 13:30:00|507.77|505.37|502.53|500.13|509.28|506.88|496.36|493.96|0
1638538500000|2021-12-03 13:35:00|503.28|500.88|500.47|498.07|503.28|500.88|498.6|496.2|0
1638538800000|2021-12-03 13:40:00|500.84|498.44|504.03|501.63|505.15|502.75|500.47|498.07|0
1638539100000|2021-12-03 13:45:00|503.84|501.44|506.09|503.69|508.92|506.52|501.59|499.19|0
1638539400000|2021-12-03 13:50:00|505.9|503.5|504.96|502.56|508.35|505.95|504.4|502|0
1638539700000|2021-12-03 13:55:00|504.77|502.37|501.77|499.37|504.77|502.37|498.22|495.82|0
1638540000000|2021-12-03 14:00:00|501.4|499|499.9|497.5|504.21|501.81|499.15|496.75|0
1638540300000|2021-12-03 14:05:00|499.44|497.04|499.71|497.31|500.28|497.88|496.73|494.33|0
1638540600000|2021-12-03 14:10:00|499.9|497.5|499.52|497.12|501.02|498.62|498.41|496.01|0
1638540900000|2021-12-03 14:15:00|499.34|496.94|498.96|496.56|501.21|498.81|498.22|495.82|0
1638541200000|2021-12-03 14:20:00|498.59|496.19|502.33|499.93|502.51|500.11|498.59|496.19|0
1638541500000|2021-12-03 14:25:00|502.14|499.74|500.27|497.87|502.7|500.3|499.52|497.12|0
1638541800000|2021-12-03 14:30:00|500.08|497.68|495.23|492.83|503.45|501.05|491.71|489.31|0
1638542100000|2021-12-03 14:35:00|496.54|494.14|507.51|505.11|507.51|505.11|496.54|494.14|0
1638542400000|2021-12-03 14:40:00|508.64|506.24|512.03|509.63|514.48|512.08|505.07|502.67|0
1638542700000|2021-12-03 14:45:00|510.9|508.5|519.69|517.29|519.69|517.29|507.89|505.49|0
1638543000000|2021-12-03 14:50:00|520.25|517.85|533.68|531.28|534.44|532.04|517.24|514.84|0
1638543300000|2021-12-03 14:55:00|534.25|531.85|533.84|531.44|536.88|534.48|527.6|525.2|0
1638543600000|2021-12-03 15:00:00|535.46|533.06|539.61|537.21|544.46|542.06|530.05|527.65|0
1638543900000|2021-12-03 15:05:00|537.33|534.93|547.74|545.34|547.74|545.34|534.86|532.46|0
1638544200000|2021-12-03 15:10:00|548.79|546.39|544.66|542.26|548.98|546.58|541.47|539.07|0
1638544500000|2021-12-03 15:15:00|544.76|542.36|537.96|535.56|545.04|542.64|533.4|531|0
1638544800000|2021-12-03 15:20:00|538.34|535.94|535.68|533.28|542.93|540.53|535.11|532.71|0
1638545100000|2021-12-03 15:25:00|536.06|533.66|530.95|528.55|543.12|540.72|528.47|526.07|0
1638545400000|2021-12-03 15:30:00|532.66|530.26|543.21|540.81|544.17|541.77|532.09|529.69|0
1638545700000|2021-12-03 15:35:00|543.98|541.58|542.63|540.23|547.26|544.86|538.21|535.81|0
1638546000000|2021-12-03 15:40:00|541.77|539.37|555.22|552.82|555.22|552.82|541.28|538.88|0
1638546300000|2021-12-03 15:45:00|556|553.6|561.29|558.89|564.4|562|553.85|551.45|0
1638546600000|2021-12-03 15:50:00|561.49|559.09|558.78|556.38|564.59|562.19|556.27|553.87|0
1638546900000|2021-12-03 15:55:00|559.16|556.76|558.34|555.94|562.65|560.25|554.72|552.32|0
1638547200000|2021-12-03 16:00:00|560.09|557.69|556.21|553.81|562.24|559.84|554.46|552.06|0
1638547500000|2021-12-03 16:05:00|556.98|554.58|561.06|558.66|567.31|564.91|556.98|554.58|0
1638547800000|2021-12-03 16:10:00|561.26|558.86|559.32|556.92|565.16|562.76|556.61|554.21|0
1638548100000|2021-12-03 16:15:00|559.13|556.73|565.74|563.34|567.11|564.71|557.19|554.79|0
1638548400000|2021-12-03 16:20:00|566.13|563.73|554.67|552.27|568.09|565.69|552.94|550.54|0
1638548700000|2021-12-03 16:25:00|554.87|552.47|552.35|549.95|556.41|554.01|551.2|548.8|0
1638549000000|2021-12-03 16:30:00|552.93|550.53|550.23|547.83|557.19|554.79|548.89|546.49|0
1638549300000|2021-12-03 16:35:00|550.33|547.93|554.96|552.56|556.22|553.82|549.56|547.16|0
1638549600000|2021-12-03 16:40:00|554.47|552.07|565.54|563.14|566.13|563.73|553.12|550.72|0
1638549900000|2021-12-03 16:45:00|564.95|562.55|563.71|561.31|569.56|567.16|560.12|557.72|0
1638550200000|2021-12-03 16:50:00|564.29|561.89|568.58|566.18|570.34|567.94|564.29|561.89|0
1638550500000|2021-12-03 16:55:00|567.22|564.82|574.83|572.43|574.83|572.43|567.22|564.82|0
1638550800000|2021-12-03 17:00:00|574.05|571.65|576.38|573.98|577.95|575.55|573.17|570.77|0
1638551100000|2021-12-03 17:05:00|577.17|574.77|571.11|568.71|577.17|574.77|570.53|568.13|0
1638551400000|2021-12-03 17:10:00|570.72|568.32|572.48|570.08|573.45|571.05|569.55|567.15|0
1638551700000|2021-12-03 17:15:00|572.87|570.47|565.48|563.08|572.87|570.47|563.73|561.33|0
1638552000000|2021-12-03 17:20:00|564.7|562.3|559.45|557.05|567.41|565.01|558.48|556.08|0
1638552300000|2021-12-03 17:25:00|559.26|556.86|560.61|558.21|561.96|559.56|558.87|556.47|0
1638552600000|2021-12-03 17:30:00|561.58|559.18|566.04|563.64|569.54|567.14|561.58|559.18|0
1638552900000|2021-12-03 17:35:00|565.84|563.44|555.78|553.38|567.4|565|555.2|552.8|0
1638553200000|2021-12-03 17:40:00|555.39|552.99|557.7|555.3|558.86|556.46|553.27|550.87|0
1638553500000|2021-12-03 17:45:00|558.28|555.88|560.02|557.62|563.51|561.11|556.74|554.34|0
1638553800000|2021-12-03 17:50:00|560.8|558.4|563.12|560.72|563.51|561.11|556.74|554.34|0
1638554100000|2021-12-03 17:55:00|562.73|560.33|563.89|561.49|567.39|564.99|562.73|560.33|0
1638554400000|2021-12-03 18:00:00|564.28|561.88|566.82|564.42|569.35|566.95|564.28|561.88|0
1638554700000|2021-12-03 18:05:00|567.21|564.81|561.2|558.8|567.98|565.58|561.01|558.61|0
1638555000000|2021-12-03 18:10:00|561.4|559|562.94|560.54|565.46|563.06|559.66|557.26|0
1638555300000|2021-12-03 18:15:00|562.75|560.35|557.75|555.35|564.13|561.73|556.78|554.38|0
1638555600000|2021-12-03 18:20:00|557.94|555.54|555.63|553.23|559.29|556.89|555.63|553.23|0
1638555900000|2021-12-03 18:25:00|555.92|553.52|563.34|560.94|563.72|561.32|555.44|553.04|0
1638556200000|2021-12-03 18:30:00|563.72|561.32|568.57|566.17|568.95|566.55|563.44|561.04|0
1638556500000|2021-12-03 18:35:00|568.76|566.36|573.88|571.48|575.05|572.65|567.98|565.58|0
1638556800000|2021-12-03 18:40:00|573.49|571.09|573.3|570.9|575.82|573.42|570.79|568.39|0
1638557100000|2021-12-03 18:45:00|573.49|571.09|575.82|573.42|579.32|576.92|570.78|568.38|0
1638557400000|2021-12-03 18:50:00|575.62|573.22|575.83|573.43|576.6|574.2|572.16|569.76|0
1638557700000|2021-12-03 18:55:00|576.03|573.63|579.53|577.13|579.63|577.23|574.19|571.79|0
1638558000000|2021-12-03 19:00:00|579.73|577.33|576.85|574.45|583.22|580.82|575.51|573.11|0
1638558300000|2021-12-03 19:05:00|577.05|574.65|580.71|578.31|581.49|579.09|575.51|573.11|0
1638558600000|2021-12-03 19:10:00|581.2|578.8|578.97|576.57|582.45|580.05|577.24|574.84|0
1638558900000|2021-12-03 19:15:00|578.2|575.8|584.78|582.38|584.78|582.38|578.2|575.8|0
1638559200000|2021-12-03 19:20:00|584.29|581.89|574.82|572.42|589.05|586.65|574.63|572.23|0
1638559500000|2021-12-03 19:25:00|575.01|572.61|578.38|575.98|580.02|577.62|573.86|571.46|0
1638559800000|2021-12-03 19:30:00|578.47|576.07|582.53|580.13|584.27|581.87|576.93|574.53|0
1638560100000|2021-12-03 19:35:00|581.37|578.97|586.21|583.81|588.54|586.14|580.4|578|0
1638560400000|2021-12-03 19:40:00|586.4|584|579.63|577.23|586.4|584|578.28|575.88|0
1638560700000|2021-12-03 19:45:00|578.66|576.26|583.69|581.29|584.07|581.67|578.47|576.07|0
1638561000000|2021-12-03 19:50:00|583.88|581.48|588.35|585.95|588.74|586.34|581.17|578.77|0
1638561300000|2021-12-03 19:55:00|588.93|586.53|587.5|585.1|589.62|587.22|583.04|580.64|0
1638561600000|2021-12-03 20:00:00|588.08|585.68|583.44|581.04|593.56|591.16|583.44|581.04|0
1638561900000|2021-12-03 20:05:00|584.02|581.62|589|586.6|589.98|587.58|577.89|575.49|0
1638562200000|2021-12-03 20:10:00|588.32|585.92|582.36|579.96|588.32|585.92|581.2|578.8|0
1638562500000|2021-12-03 20:15:00|582.75|580.35|584.51|582.11|586.46|584.06|579.94|577.54|0
1638562800000|2021-12-03 20:20:00|583.53|581.13|573.01|570.61|583.73|581.33|569.69|567.29|0
1638563100000|2021-12-03 20:25:00|572.82|570.42|572.23|569.83|573.4|571|567.2|564.8|0
1638563400000|2021-12-03 20:30:00|571.65|569.25|563.34|560.94|572.04|569.64|562.57|560.17|0
1638563700000|2021-12-03 20:35:00|563.72|561.32|569.88|567.48|573.79|571.39|561.8|559.4|0
1638564000000|2021-12-03 20:40:00|569.49|567.09|574.36|571.96|575.83|573.43|568.14|565.74|0
1638564300000|2021-12-03 20:45:00|574.17|571.77|576.32|573.92|580.63|578.23|574.17|571.77|0
1638564600000|2021-12-03 20:50:00|575.14|572.74|563.68|561.28|575.14|572.74|561.27|558.87|0
1638564900000|2021-12-03 20:55:00|563.39|560.99|551.18|548.78|563.39|560.99|549.65|547.25|0
1638565200000|2021-12-03 21:00:00|551.56|549.16|548.11|545.71|552.72|550.32|546.96|544.56|0
1638565500000|2021-12-03 21:05:00|548.49|546.09|551.56|549.16|553.1|550.7|548.49|546.09|0
1638565800000|2021-12-03 21:10:00|551.75|549.35|555.99|553.59|558.31|555.91|550.22|547.82|0
1638777900000|2021-12-06 08:05:00|528.5|526.1|530.21|527.81|530.21|527.81|527.55|525.15|0
1638778200000|2021-12-06 08:10:00|529.17|526.77|530.4|528|531.17|528.77|527.93|525.53|0
1638778500000|2021-12-06 08:15:00|530.21|527.81|530.97|528.57|531.74|529.34|529.07|526.67|0
1638778800000|2021-12-06 08:20:00|530.88|528.48|533.26|530.86|533.26|530.86|529.83|527.43|0
1638779100000|2021-12-06 08:25:00|533.55|531.15|531.92|529.52|536.13|533.73|531.54|529.14|0
1638779400000|2021-12-06 08:30:00|531.54|529.14|533.36|530.96|533.83|531.43|530.12|527.72|0
1638779700000|2021-12-06 08:35:00|533.45|531.05|529.82|527.42|533.45|531.05|528.87|526.47|0
1638780000000|2021-12-06 08:40:00|530.02|527.62|532.21|529.81|532.21|529.81|529.35|526.95|0
1638780300000|2021-12-06 08:45:00|532.3|529.9|532.49|530.09|533.06|530.66|530.97|528.57|0
1638780600000|2021-12-06 08:50:00|532.4|530|530.96|528.56|532.4|530|530.39|527.99|0
1638780900000|2021-12-06 08:55:00|531.06|528.66|530.68|528.28|532.1|529.7|530.2|527.8|0
1638781200000|2021-12-06 09:00:00|530.77|528.37|523.56|521.16|531.15|528.75|521.29|518.89|0
1638781500000|2021-12-06 09:05:00|523.47|521.07|524.79|522.39|526.97|524.57|522.99|520.59|0
1638781800000|2021-12-06 09:10:00|525.07|522.67|523.55|521.15|526.87|524.47|522.99|520.59|0
1638782100000|2021-12-06 09:15:00|523.36|520.96|524.31|521.91|524.69|522.29|522.71|520.31|0
1638782400000|2021-12-06 09:20:00|524.69|522.29|524.69|522.29|525.63|523.23|523.93|521.53|0
1638782700000|2021-12-06 09:25:00|524.5|522.1|523.74|521.34|524.87|522.47|522.98|520.58|0
1638783000000|2021-12-06 09:30:00|523.93|521.53|525.06|522.66|525.44|523.04|522.79|520.39|0
1638783300000|2021-12-06 09:35:00|524.87|522.47|529.05|526.65|529.05|526.65|523.36|520.96|0
1638783600000|2021-12-06 09:40:00|529.14|526.74|532|529.6|532.09|529.69|528.86|526.46|0
1638783900000|2021-12-06 09:45:00|532.09|529.69|533.81|531.41|535.72|533.32|532.09|529.69|0
1638784200000|2021-12-06 09:50:00|534|531.6|535.33|532.93|535.91|533.51|533.42|531.02|0
1638784500000|2021-12-06 09:55:00|535.53|533.13|539.74|537.34|541.09|538.69|535.14|532.74|0
1638784800000|2021-12-06 10:00:00|539.55|537.15|540.7|538.3|541.66|539.26|538.78|536.38|0
1638785100000|2021-12-06 10:05:00|540.61|538.21|541.28|538.88|541.57|539.17|539.55|537.15|0
1638785400000|2021-12-06 10:10:00|541.18|538.78|539.17|536.77|541.66|539.26|537.73|535.33|0
1638785700000|2021-12-06 10:15:00|538.98|536.58|538.79|536.39|540.51|538.11|538.02|535.62|0
1638786000000|2021-12-06 10:20:00|538.98|536.58|543.58|541.18|543.58|541.18|538.79|536.39|0
1638786300000|2021-12-06 10:25:00|543.2|540.8|550.09|547.69|550.09|547.69|543.2|540.8|0
1638786600000|2021-12-06 10:30:00|550.28|547.88|549.16|546.76|553.59|551.19|549.16|546.76|0
1638786900000|2021-12-06 10:35:00|548.97|546.57|550.1|547.7|550.2|547.8|547.98|545.58|0
1638787200000|2021-12-06 10:40:00|549.91|547.51|551.45|549.05|553.57|551.17|549.91|547.51|0
1638787500000|2021-12-06 10:45:00|551.25|548.85|551.06|548.66|551.64|549.24|549.43|547.03|0
1638787800000|2021-12-06 10:50:00|551.16|548.76|552.41|550.01|553.18|550.78|549.9|547.5|0
1638788100000|2021-12-06 10:55:00|552.6|550.2|553.18|550.78|554.53|552.13|551.44|549.04|0
1638788400000|2021-12-06 11:00:00|553.47|551.07|550.28|547.88|553.86|551.46|549.9|547.5|0
1638788700000|2021-12-06 11:05:00|550.48|548.08|547.4|545|551.44|549.04|547.01|544.61|0
1638789000000|2021-12-06 11:10:00|547.21|544.81|547.01|544.61|549.13|546.73|546.63|544.23|0
1638789300000|2021-12-06 11:15:00|547.2|544.8|544.9|542.5|547.4|545|544.52|542.12|0
1638789600000|2021-12-06 11:20:00|544.71|542.31|544.13|541.73|544.9|542.5|542.98|540.58|0
1638789900000|2021-12-06 11:25:00|543.94|541.54|545.47|543.07|546.62|544.22|543.75|541.35|0
1638790200000|2021-12-06 11:30:00|545.86|543.46|544.66|542.26|545.86|543.46|542.35|539.95|0
1638790500000|2021-12-06 11:35:00|544.76|542.36|543.5|541.1|544.76|542.36|542.93|540.53|0
1638790800000|2021-12-06 11:40:00|543.7|541.3|540.44|538.04|544.37|541.97|540.05|537.65|0
1638791100000|2021-12-06 11:45:00|540.05|537.65|541.39|538.99|541.39|538.99|538.33|535.93|0
1638791400000|2021-12-06 11:50:00|541.58|539.18|539.28|536.88|541.97|539.57|538.9|536.5|0
1638791700000|2021-12-06 11:55:00|538.9|536.5|533.19|530.79|539.09|536.69|533|530.6|0
1638792000000|2021-12-06 12:00:00|533.1|530.7|534.25|531.85|534.72|532.32|531.67|529.27|0
1638792300000|2021-12-06 12:05:00|534.34|531.94|535.39|532.99|536.73|534.33|532.91|530.51|0
1638792600000|2021-12-06 12:10:00|535.48|533.08|535.48|533.08|536.63|534.23|534.34|531.94|0
1638792900000|2021-12-06 12:15:00|535.67|533.27|538.93|536.53|538.93|536.53|535.67|533.27|0
1638793200000|2021-12-06 12:20:00|539.31|536.91|537.59|535.19|540.27|537.87|537.59|535.19|0
1638793500000|2021-12-06 12:25:00|537.49|535.09|538.93|536.53|538.93|536.53|537.2|534.8|0
1638793800000|2021-12-06 12:30:00|539.5|537.1|539.79|537.39|540.27|537.87|538.74|536.34|0
1638794100000|2021-12-06 12:35:00|539.69|537.29|537.2|534.8|539.69|537.29|536.82|534.42|0
1638794400000|2021-12-06 12:40:00|536.62|534.22|537.01|534.61|537.01|534.61|536.34|533.94|0
1638794700000|2021-12-06 12:45:00|536.81|534.41|536.62|534.22|537.01|534.61|536.62|534.22|0
1638795000000|2021-12-06 12:50:00|536.81|534.41|538.34|535.94|540.07|537.67|535.85|533.45|0
1638795300000|2021-12-06 12:55:00|538.54|536.14|538.44|536.04|538.63|536.23|537|534.6|0
1638795600000|2021-12-06 13:00:00|537.58|535.18|538.53|536.13|538.53|536.13|536.62|534.22|0
1638795900000|2021-12-06 13:05:00|538.15|535.75|535.85|533.45|539.11|536.71|535.66|533.26|0
1638796200000|2021-12-06 13:10:00|535.66|533.26|534.89|532.49|536.61|534.21|533.93|531.53|0
1638796500000|2021-12-06 13:15:00|534.7|532.3|534.12|531.72|535.46|533.06|533.36|530.96|0
1638796800000|2021-12-06 13:20:00|533.93|531.53|535.84|533.44|536.42|534.02|533.46|531.06|0
1638797100000|2021-12-06 13:25:00|535.65|533.25|535.84|533.44|536.23|533.83|534.12|531.72|0
1638797400000|2021-12-06 13:30:00|536.03|533.63|537.37|534.97|538.72|536.32|535.65|533.25|0
1638797700000|2021-12-06 13:35:00|537.95|535.55|533.54|531.14|538.14|535.74|532.59|530.19|0
1638798000000|2021-12-06 13:40:00|533.16|530.76|531.52|529.12|533.93|531.53|531.52|529.12|0
1638798300000|2021-12-06 13:45:00|531.9|529.5|534.73|532.33|535.02|532.62|531.52|529.12|0
1638798600000|2021-12-06 13:50:00|534.63|532.23|533.87|531.47|534.63|532.23|532.72|530.32|0
1638798900000|2021-12-06 13:55:00|533.67|531.27|530.42|528.02|533.67|531.27|530.42|528.02|0
1638799200000|2021-12-06 14:00:00|529.85|527.45|530.04|527.64|533.29|530.89|529.85|527.45|0
1638799500000|2021-12-06 14:05:00|530.42|528.02|529.46|527.06|531.56|529.16|529.46|527.06|0
1638799800000|2021-12-06 14:10:00|529.27|526.87|527.74|525.34|529.27|526.87|526.98|524.58|0
1638800100000|2021-12-06 14:15:00|527.36|524.96|525.46|523.06|527.93|525.53|525.27|522.87|0
1638800400000|2021-12-06 14:20:00|525.65|523.25|526.03|523.63|527.17|524.77|525.46|523.06|0
1638800700000|2021-12-06 14:25:00|526.22|523.82|525.65|523.25|527.93|525.53|525.65|523.25|0
1638801000000|2021-12-06 14:30:00|525.84|523.44|535.77|533.37|536.35|533.95|521.66|519.26|0
1638801300000|2021-12-06 14:35:00|536.16|533.76|543.69|541.29|546.62|544.22|536.16|533.76|0
1638801600000|2021-12-06 14:40:00|543.89|541.49|528.61|526.21|546.39|543.99|528.23|525.83|0
1638801900000|2021-12-06 14:45:00|529.56|527.16|528.4|526|532.41|530.01|525.26|522.86|0
1638802200000|2021-12-06 14:50:00|528.78|526.38|531.56|529.16|531.56|529.16|524.21|521.81|0
1638802500000|2021-12-06 14:55:00|530.69|528.29|524.67|522.27|535.72|533.32|524.48|522.08|0
1638802800000|2021-12-06 15:00:00|524.48|522.08|532.09|529.69|535.15|532.75|524.48|522.08|0
1638803100000|2021-12-06 15:05:00|530.18|527.78|527.32|524.92|535.91|533.51|526.37|523.97|0
1638803400000|2021-12-06 15:10:00|527.7|525.3|513.24|510.84|528.65|526.25|512.4|510|0
1638803700000|2021-12-06 15:15:00|513.43|511.03|512.3|509.9|513.43|511.03|509.67|507.27|0
1638804000000|2021-12-06 15:20:00|512.11|509.71|511.92|509.52|514.55|512.15|510.04|507.64|0
1638804300000|2021-12-06 15:25:00|512.11|509.71|511.43|509.03|513.8|511.4|509.11|506.71|0
1638804600000|2021-12-06 15:30:00|510.86|508.46|512.74|510.34|514.62|512.22|508.99|506.59|0
1638804900000|2021-12-06 15:35:00|513.68|511.28|513.11|510.71|517.72|515.32|512.55|510.15|0
1638805200000|2021-12-06 15:40:00|512.74|510.34|518.94|516.54|519.89|517.49|509.93|507.53|0
1638805500000|2021-12-06 15:45:00|517.81|515.41|518.24|515.84|521.62|519.22|517.17|514.77|0
1638805800000|2021-12-06 15:50:00|517.87|515.47|518.05|515.65|522.56|520.16|516.93|514.53|0
1638806100000|2021-12-06 15:55:00|518.61|516.21|510.45|508.05|518.61|516.21|510.08|507.68|0
1638806400000|2021-12-06 16:00:00|510.63|508.23|514.37|511.97|515.87|513.47|509.52|507.12|0
1638806700000|2021-12-06 16:05:00|515.31|512.91|515.12|512.72|516.24|513.84|513.06|510.66|0
1638807000000|2021-12-06 16:10:00|514.18|511.78|521.13|518.73|521.69|519.29|512.12|509.72|0
1638807300000|2021-12-06 16:15:00|521.32|518.92|516.05|513.65|523.77|521.37|515.3|512.9|0
1638807600000|2021-12-06 16:20:00|516.43|514.03|517.18|514.78|520|517.6|516.24|513.84|0
1638807900000|2021-12-06 16:25:00|517.36|514.96|516.99|514.59|517.36|514.96|514.55|512.15|0
1638808200000|2021-12-06 16:30:00|516.8|514.4|514.55|512.15|520.47|518.07|512.68|510.28|0
1638808500000|2021-12-06 16:35:00|514.36|511.96|513.61|511.21|516.61|514.21|512.68|510.28|0
1638808800000|2021-12-06 16:40:00|514.17|511.77|511.18|508.78|515.86|513.46|511.18|508.78|0
1638809100000|2021-12-06 16:45:00|511.37|508.97|519.61|517.21|519.8|517.4|511.37|508.97|0
1638809400000|2021-12-06 16:50:00|519.05|516.65|517.17|514.77|520.18|517.78|516.04|513.64|0
1638809700000|2021-12-06 16:55:00|517.54|515.14|518.29|515.89|520.17|517.77|515.85|513.45|0
1638810000000|2021-12-06 17:00:00|517.73|515.33|515.1|512.7|518.29|515.89|513.98|511.58|0
1638810300000|2021-12-06 17:05:00|514.35|511.95|514.72|512.32|518.29|515.89|514.35|511.95|0
1638810600000|2021-12-06 17:10:00|514.54|512.14|513.51|511.11|515.85|513.45|510.05|507.65|0
1638810900000|2021-12-06 17:15:00|512.83|510.43|508.9|506.5|515.07|512.67|508.34|505.94|0
1638811200000|2021-12-06 17:20:00|509.09|506.69|508.72|506.32|510.39|507.99|507.23|504.83|0
1638811500000|2021-12-06 17:25:00|508.9|506.5|507.6|505.2|508.9|506.5|506.11|503.71|0
1638811800000|2021-12-06 17:30:00|507.41|505.01|505.55|503.15|508.34|505.94|504.99|502.59|0
1638812100000|2021-12-06 17:35:00|505.74|503.34|507.41|505.01|507.78|505.38|504.81|502.41|0
1638812400000|2021-12-06 17:40:00|507.22|504.82|508.34|505.94|509.83|507.43|505.92|503.52|0
1638812700000|2021-12-06 17:45:00|508.15|505.75|504.25|501.85|508.34|505.94|504.25|501.85|0
1638813000000|2021-12-06 17:50:00|504.43|502.03|503.87|501.47|505.73|503.33|503.87|501.47|0
1638813300000|2021-12-06 17:55:00|503.69|501.29|500.54|498.14|504.99|502.59|500.54|498.14|0
1638813600000|2021-12-06 18:00:00|499.25|496.85|498.51|496.11|502.95|500.55|498.33|495.93|0
1638813900000|2021-12-06 18:05:00|498.7|496.3|499.99|497.59|500.72|498.32|498.51|496.11|0
1638814200000|2021-12-06 18:10:00|499.8|497.4|502.2|499.8|502.2|499.8|498.69|496.29|0
1638814500000|2021-12-06 18:15:00|501.46|499.06|500.17|497.77|501.83|499.43|499.8|497.4|0
1638814800000|2021-12-06 18:20:00|500.35|497.95|500.53|498.13|502.75|500.35|500.17|497.77|0
1638815100000|2021-12-06 18:25:00|500.35|497.95|492.84|490.44|500.35|497.95|491.36|488.96|0
1638815400000|2021-12-06 18:30:00|492.65|490.25|493.94|491.54|494.31|491.91|492.47|490.07|0
1638815700000|2021-12-06 18:35:00|493.57|491.17|494.31|491.91|495.23|492.83|492.83|490.43|0
1638816000000|2021-12-06 18:40:00|494.12|491.72|493.57|491.17|495.05|492.65|491.91|489.51|0
1638816300000|2021-12-06 18:45:00|493.75|491.35|492.64|490.24|494.68|492.28|491.91|489.51|0
1638816600000|2021-12-06 18:50:00|492.46|490.06|492.46|490.06|493.93|491.53|492.09|489.69|0
1638816900000|2021-12-06 18:55:00|492.37|489.97|492.83|490.43|494.49|492.09|491.35|488.95|0
1638817200000|2021-12-06 19:00:00|492.74|490.34|490.63|488.23|493.01|490.61|488.6|486.2|0
1638817500000|2021-12-06 19:05:00|490.45|488.05|493.4|491|493.96|491.56|490.45|488.05|0
1638817800000|2021-12-06 19:10:00|493.31|490.91|491.55|489.15|493.31|490.91|490.07|487.67|0
1638818100000|2021-12-06 19:15:00|491.37|488.97|492.47|490.07|492.47|490.07|490.07|487.67|0
1638818400000|2021-12-06 19:20:00|492.66|490.26|492.47|490.07|493.58|491.18|491.36|488.96|0
1638818700000|2021-12-06 19:25:00|492.29|489.89|493.02|490.62|493.58|491.18|491.18|488.78|0
1638819000000|2021-12-06 19:30:00|492.84|490.44|492.84|490.44|493.21|490.81|490.99|488.59|0
1638819300000|2021-12-06 19:35:00|492.65|490.25|494.5|492.1|494.5|492.1|492.47|490.07|0
1638819600000|2021-12-06 19:40:00|494.32|491.92|499.89|497.49|499.89|497.49|493.76|491.36|0
1638819900000|2021-12-06 19:45:00|499.33|496.93|500.45|498.05|501.57|499.17|497.47|495.07|0
1638820200000|2021-12-06 19:50:00|500.64|498.24|501.76|499.36|502.69|500.29|500.64|498.24|0
1638820500000|2021-12-06 19:55:00|501.94|499.54|502.5|500.1|503.44|501.04|500.82|498.42|0
1638820800000|2021-12-06 20:00:00|502.88|500.48|504.93|502.53|505.12|502.72|499.33|496.93|0
1638821100000|2021-12-06 20:05:00|504.56|502.16|501.94|499.54|504.93|502.53|501.38|498.98|0
1638821400000|2021-12-06 20:10:00|502.5|500.1|500.82|498.42|504.18|501.78|500.44|498.04|0
1638821700000|2021-12-06 20:15:00|500.63|498.23|497.46|495.06|500.63|498.23|497.28|494.88|0
1638822000000|2021-12-06 20:20:00|497.83|495.43|500.81|498.41|501.19|498.79|497.28|494.88|0
1638822300000|2021-12-06 20:25:00|501.19|498.79|501.74|499.34|504.74|502.34|500.63|498.23|0
1638822600000|2021-12-06 20:30:00|501.93|499.53|501.74|499.34|505.11|502.71|499.69|497.29|0
1638822900000|2021-12-06 20:35:00|501.56|499.16|502.12|499.72|504.92|502.52|501.56|499.16|0
1638823200000|2021-12-06 20:40:00|502.86|500.46|500.25|497.85|504.73|502.33|499.31|496.91|0
1638823500000|2021-12-06 20:45:00|500.43|498.03|502.68|500.28|506.8|504.4|500.06|497.66|0
1638823800000|2021-12-06 20:50:00|502.77|500.37|498.1|495.7|504.27|501.87|497.35|494.95|0
1638824100000|2021-12-06 20:55:00|498.47|496.07|504.26|501.86|504.83|502.43|498.47|496.07|0
1638824400000|2021-12-06 21:00:00|503.51|501.11|504.64|502.24|505.39|502.99|503.33|500.93|0
1638824700000|2021-12-06 21:05:00|504.45|502.05|503.14|500.74|505.01|502.61|502.58|500.18|0
1638825000000|2021-12-06 21:10:00|502.95|500.55|503.79|501.39|503.88|501.48|502.57|500.17|0
1638825300000|2021-12-06 21:15:00|503.7|501.3|502.21|499.41|503.71|501.3|502.21|499.41|0
1638825600000|2021-12-06 21:20:00|502.31|499.51|503.14|500.34|503.14|500.34|501.46|498.66|0
1638825900000|2021-12-06 21:25:00|503.24|500.44|501.46|498.66|503.71|500.91|501.46|498.66|0
1638826200000|2021-12-06 21:30:00|501.64|498.84|501.46|498.66|501.83|499.03|500.71|497.91|0
1638826500000|2021-12-06 21:35:00|501.64|498.84|501.64|498.84|501.83|499.03|501.27|498.47|0
1638826800000|2021-12-06 21:40:00|501.83|499.03|501.45|498.65|501.83|499.03|500.52|497.72|0
1638827100000|2021-12-06 21:45:00|501.27|498.47|501.08|498.28|501.45|498.65|500.7|497.9|0
1638827400000|2021-12-06 21:50:00|501.26|498.46|501.26|498.46|501.26|498.46|500.89|498.09|0
1638827700000|2021-12-06 21:55:00|501.08|498.28|500.42|497.62|501.26|498.46|500.24|497.44|0
1638828000000|2021-12-06 22:00:00|500.39|497.59|500.7|497.9|500.84|498.04|500.39|497.59|0
1638828300000|2021-12-06 22:05:00|500.64|497.84|500.75|497.95|500.78|497.98|500.64|497.84|0
1638828600000|2021-12-06 22:10:00|500.78|497.98|500.7|497.9|500.78|497.98|500.64|497.84|0
1638828900000|2021-12-06 22:15:00|500.72|497.92|500.66|497.86|500.72|497.92|500.63|497.83|0
1638829200000|2021-12-06 22:20:00|500.63|497.83|501.07|498.27|501.07|498.27|500.63|497.83|0
1638829500000|2021-12-06 22:25:00|500.77|497.97|500.74|497.94|500.8|498|500.74|497.94|0
1638829800000|2021-12-06 22:30:00|501.07|498.27|500.61|497.81|501.07|498.27|500.61|497.81|0
1638830100000|2021-12-06 22:35:00|500.69|497.89|500.77|497.97|500.85|498.05|500.49|497.69|0
1638830400000|2021-12-06 22:40:00|500.74|497.94|501.04|498.24|501.12|498.32|500.74|497.94|0
1638830700000|2021-12-06 22:45:00|500.87|498.07|500.54|497.74|500.87|498.07|500.52|497.72|0
1638831000000|2021-12-06 22:50:00|500.52|497.72|500.65|497.85|500.82|498.02|500.52|497.72|0
1638831300000|2021-12-06 22:55:00|500.62|497.82|500.62|497.82|500.95|498.15|500.6|497.8|0
1638831600000|2021-12-06 23:00:00|500.78|497.98|499.75|496.95|500.87|498.07|498.81|496.01|0
1638831900000|2021-12-06 23:05:00|499.93|497.13|499.12|496.32|501.05|498.25|498.56|495.76|0
1638832200000|2021-12-06 23:10:00|498.75|495.95|501.19|498.39|501.19|498.39|498.66|495.86|0
1638832500000|2021-12-06 23:15:00|501|498.2|501.75|498.95|501.75|498.95|500.62|497.82|0
1638832800000|2021-12-06 23:20:00|501.94|499.14|501.37|498.57|501.94|499.14|501.37|498.57|0
1638833100000|2021-12-06 23:25:00|501.56|498.76|500.43|497.63|501.75|498.95|500.05|497.25|0
1638833400000|2021-12-06 23:30:00|500.24|497.44|500.99|498.19|501.93|499.13|499.87|497.07|0
1638833700000|2021-12-06 23:35:00|500.8|498|501.18|498.38|501.74|498.94|500.62|497.82|0
1638834000000|2021-12-06 23:40:00|501.28|498.48|499.96|497.16|501.28|498.48|499.86|497.06|0
1638834300000|2021-12-06 23:45:00|499.86|497.06|501.18|498.38|501.18|498.38|499.3|496.5|0
1638834600000|2021-12-06 23:50:00|501.09|498.29|501.17|498.37|501.74|498.94|500.24|497.44|0
1638834900000|2021-12-06 23:55:00|500.99|498.19|499.48|496.68|500.99|498.19|498.73|495.93|0
1638835200000|2021-12-07 00:00:00|498.92|496.12|501.08|498.28|501.36|498.56|498.73|495.93|0
1638835500000|2021-12-07 00:05:00|500.98|498.18|500.04|497.24|501.74|498.94|499.48|496.68|0
1638835800000|2021-12-07 00:10:00|500.14|497.34|501.36|498.56|501.73|498.93|499.48|496.68|0
1638836100000|2021-12-07 00:15:00|501.45|498.65|503.62|500.82|503.9|501.1|501.17|498.37|0
1638836400000|2021-12-07 00:20:00|503.53|500.73|503.61|500.81|503.61|500.81|502.3|499.5|0
1638836700000|2021-12-07 00:25:00|503.33|500.53|502.1|499.3|503.33|500.53|501.73|498.93|0
1638837000000|2021-12-07 00:30:00|502.29|499.49|501.73|498.93|503.23|500.43|501.73|498.93|0
1638837300000|2021-12-07 00:35:00|501.92|499.12|501.16|498.36|502.86|500.06|501.16|498.36|0
1638837600000|2021-12-07 00:40:00|501.35|498.55|500.6|497.8|501.91|499.11|499.94|497.14|0
1638837900000|2021-12-07 00:45:00|500.78|497.98|501.35|498.55|501.53|498.73|500.22|497.42|0
1638838200000|2021-12-07 00:50:00|501.26|498.46|501.53|498.73|501.53|498.73|500.22|497.42|0
1638838500000|2021-12-07 00:55:00|501.34|498.54|499.65|496.85|501.34|498.54|499.46|496.66|0
1638838800000|2021-12-07 01:00:00|499.46|496.66|496.27|493.47|500.03|497.23|495.44|492.64|0
1638839100000|2021-12-07 01:05:00|496.09|493.29|495.52|492.72|496.65|493.85|495.52|492.72|0
1638839400000|2021-12-07 01:10:00|495.43|492.63|493.84|491.04|495.71|492.91|493.28|490.48|0
1638839700000|2021-12-07 01:15:00|493.75|490.95|494.21|491.41|494.59|491.79|493.28|490.48|0
1638840000000|2021-12-07 01:20:00|494.4|491.6|494.02|491.22|494.59|491.79|493.28|490.48|0
1638840300000|2021-12-07 01:25:00|493.93|491.13|495.33|492.53|495.33|492.53|493.28|490.48|0
1638840600000|2021-12-07 01:30:00|494.96|492.16|496.26|493.46|497.01|494.21|494.87|492.07|0
1638840900000|2021-12-07 01:35:00|496.36|493.56|493.46|490.66|496.83|494.03|493.27|490.47|0
1638841200000|2021-12-07 01:40:00|493.56|490.76|492.9|490.1|494.39|491.59|491.51|488.71|0
1638841500000|2021-12-07 01:45:00|492.53|489.73|493.08|490.28|493.27|490.47|492.15|489.35|0
1638841800000|2021-12-07 01:50:00|493.27|490.47|493.83|491.03|494.39|491.59|492.9|490.1|0
1638842100000|2021-12-07 01:55:00|493.64|490.84|494.01|491.21|494.39|491.59|492.89|490.09|0
1638842400000|2021-12-07 02:00:00|494.3|491.5|493.92|491.12|494.95|492.15|493.83|491.03|0
1638842700000|2021-12-07 02:05:00|494.01|491.21|495.88|493.08|496.07|493.27|493.82|491.02|0
1638843000000|2021-12-07 02:10:00|495.98|493.18|497.75|494.95|498.5|495.7|495.88|493.08|0
1638843300000|2021-12-07 02:15:00|497.56|494.76|495.97|493.17|498.13|495.33|495.88|493.08|0
1638843600000|2021-12-07 02:20:00|496.06|493.26|495.13|492.33|496.44|493.64|495.13|492.33|0
1638843900000|2021-12-07 02:25:00|495.31|492.51|495.87|493.07|496.44|493.64|494.94|492.14|0
1638844200000|2021-12-07 02:30:00|496.06|493.26|497.56|494.76|497.93|495.13|496.06|493.26|0
1638844500000|2021-12-07 02:35:00|497.37|494.57|497.18|494.38|497.37|494.57|496.34|493.54|0
1638844800000|2021-12-07 02:40:00|497.28|494.48|496.06|493.26|497.28|494.48|496.06|493.26|0
1638845100000|2021-12-07 02:45:00|495.97|493.17|497.74|494.94|497.74|494.94|495.87|493.07|0
1638845400000|2021-12-07 02:50:00|497.65|494.85|498.3|495.5|499.05|496.25|497.55|494.75|0
1638845700000|2021-12-07 02:55:00|498.21|495.41|498.3|495.5|498.86|496.06|497.74|494.94|0
1638846000000|2021-12-07 03:00:00|498.58|495.78|498.21|495.41|498.86|496.06|497.74|494.94|0
1638846300000|2021-12-07 03:05:00|498.11|495.31|499.23|496.43|499.42|496.62|496.99|494.19|0
1638846600000|2021-12-07 03:10:00|499.05|496.25|497.54|494.74|499.42|496.62|497.54|494.74|0
1638846900000|2021-12-07 03:15:00|497.36|494.56|497.73|494.93|498.39|495.59|496.98|494.18|0
1638847200000|2021-12-07 03:20:00|497.92|495.12|496.6|493.8|497.92|495.12|496.42|493.62|0
1638847500000|2021-12-07 03:25:00|496.7|493.9|496.42|493.62|496.7|493.9|495.48|492.68|0
1638847800000|2021-12-07 03:30:00|496.23|493.43|496.04|493.24|496.23|493.43|495.11|492.31|0
1638848100000|2021-12-07 03:35:00|495.95|493.15|494.92|492.12|495.95|493.15|494.73|491.93|0
1638848400000|2021-12-07 03:40:00|494.73|491.93|493.67|490.87|494.92|492.12|493.48|490.68|0
1638848700000|2021-12-07 03:45:00|493.58|490.78|492.54|489.74|493.67|490.87|492.54|489.74|0
1638849000000|2021-12-07 03:50:00|492.45|489.65|492.73|489.93|493.01|490.21|492.35|489.55|0
1638849300000|2021-12-07 03:55:00|492.82|490.02|492.35|489.55|493.29|490.49|492.16|489.36|0
1638849600000|2021-12-07 04:00:00|492.26|489.46|491.23|488.43|492.73|489.93|491.23|488.43|0
1638849900000|2021-12-07 04:05:00|491.04|488.24|490.48|487.68|491.23|488.43|490.29|487.49|0
1638850200000|2021-12-07 04:10:00|490.39|487.59|488.05|485.25|490.39|487.59|487.87|485.07|0
1638850500000|2021-12-07 04:15:00|488.24|485.44|488.98|486.18|489.17|486.37|488.24|485.44|0
1638850800000|2021-12-07 04:20:00|488.9|486.1|488.61|485.81|489.17|486.37|488.42|485.62|0
1638851100000|2021-12-07 04:25:00|488.42|485.62|488.05|485.25|488.98|486.18|487.78|484.98|0
1638851400000|2021-12-07 04:30:00|487.86|485.06|488.05|485.25|488.05|485.25|487.49|484.69|0
1638851700000|2021-12-07 04:35:00|487.86|485.06|488.61|485.81|488.7|485.9|487.3|484.5|0
1638852000000|2021-12-07 04:40:00|488.79|485.99|487.86|485.06|488.98|486.18|487.67|484.87|0
1638852300000|2021-12-07 04:45:00|488.05|485.25|489.53|486.73|489.53|486.73|487.86|485.06|0
1638852600000|2021-12-07 04:50:00|489.91|487.11|489.72|486.92|490.09|487.29|489.44|486.64|0
1638852900000|2021-12-07 04:55:00|489.53|486.73|488.41|485.61|489.63|486.83|488.41|485.61|0
1638853200000|2021-12-07 05:00:00|488.23|485.43|488.78|485.98|489.34|486.54|488.23|485.43|0
1638853500000|2021-12-07 05:05:00|488.6|485.8|488.22|485.42|489.16|486.36|488.22|485.42|0
1638853800000|2021-12-07 05:10:00|488.04|485.24|486.46|483.66|488.04|485.24|486.18|483.38|0
1638854100000|2021-12-07 05:15:00|486.36|483.56|485.1|482.3|486.73|483.93|484.92|482.12|0
1638854400000|2021-12-07 05:20:00|485.29|482.49|485.29|482.49|485.47|482.67|484.73|481.93|0
1638854700000|2021-12-07 05:25:00|485.1|482.3|484.54|481.74|485.29|482.49|484.54|481.74|0
1638855000000|2021-12-07 05:30:00|484.64|481.84|485.28|482.48|485.28|482.48|484.35|481.55|0
1638855300000|2021-12-07 05:35:00|485.19|482.39|483.05|480.25|485.28|482.48|482.03|479.23|0
1638855600000|2021-12-07 05:40:00|483.23|480.43|481.93|479.13|483.61|480.81|481.75|478.95|0
1638855900000|2021-12-07 05:45:00|481.75|478.95|481.56|478.76|483.23|480.43|481.38|478.58|0
1638856200000|2021-12-07 05:50:00|481.38|478.58|479.71|476.91|481.56|478.76|479.52|476.72|0
1638856500000|2021-12-07 05:55:00|479.52|476.72|478.22|475.42|479.89|477.09|478.22|475.42|0
1638856800000|2021-12-07 06:00:00|478.41|475.61|480.81|478.01|481.37|478.57|478.22|475.42|0
1638857100000|2021-12-07 06:05:00|481|478.2|480.63|477.83|481|478.2|479.7|476.9|0
1638857400000|2021-12-07 06:10:00|480.81|478.01|480.07|477.27|481|478.2|479.43|476.63|0
1638857700000|2021-12-07 06:15:00|480.25|477.45|479.61|476.81|480.63|477.83|479.33|476.53|0
1638858000000|2021-12-07 06:20:00|479.7|476.9|479.33|476.53|479.98|477.18|478.59|475.79|0
1638858300000|2021-12-07 06:25:00|479.14|476.34|480.44|477.64|480.44|477.64|479.14|476.34|0
1638858600000|2021-12-07 06:30:00|480.35|477.55|479.88|477.08|480.44|477.64|479.51|476.71|0
1638858900000|2021-12-07 06:35:00|479.97|477.17|479.69|476.89|480.34|477.54|479.32|476.52|0
1638859200000|2021-12-07 06:40:00|479.51|476.71|479.5|476.7|479.69|476.89|478.58|475.78|0
1638859500000|2021-12-07 06:45:00|479.32|476.52|478.95|476.15|479.79|476.99|478.39|475.59|0
1638859800000|2021-12-07 06:50:00|479.13|476.33|477.56|474.76|479.32|476.52|477.1|474.3|0
1638860100000|2021-12-07 06:55:00|477.65|474.85|478.21|475.41|478.95|476.15|477.65|474.85|0
1638860400000|2021-12-07 07:00:00|478.02|475.22|476.17|473.37|478.76|475.96|475.35|472.55|0
1638860700000|2021-12-07 07:05:00|475.99|473.19|475.62|472.82|476.54|473.74|474.33|471.53|0
1638861000000|2021-12-07 07:10:00|475.71|472.91|476.45|473.65|476.91|474.11|475.62|472.82|0
1638861300000|2021-12-07 07:15:00|476.54|473.74|475.61|472.81|476.72|473.92|474.69|471.89|0
1638861600000|2021-12-07 07:20:00|475.53|472.73|476.35|473.55|476.54|473.74|474.88|472.08|0
1638861900000|2021-12-07 07:25:00|476.17|473.37|476.72|473.92|476.9|474.1|475.61|472.81|0
1638862200000|2021-12-07 07:30:00|477.09|474.29|477.27|474.47|477.46|474.66|475.24|472.44|0
1638862500000|2021-12-07 07:35:00|477.09|474.29|476.53|473.73|477.27|474.47|475.79|472.99|0
1638862800000|2021-12-07 07:40:00|476.35|473.55|476.9|474.1|476.9|474.1|475.79|472.99|0
1638863100000|2021-12-07 07:45:00|477.08|474.28|476.53|473.73|477.08|474.28|475.42|472.62|0
1638863400000|2021-12-07 07:50:00|476.34|473.54|473.21|470.41|476.53|473.73|472.76|469.96|0
1638863700000|2021-12-07 07:55:00|473.31|470.51|469.69|466.89|475.37|472.57|467.51|464.71|0
1638864000000|2021-12-07 08:00:00|469.6|466.8|469.87|467.07|471.72|468.92|468.77|465.97|0
1638864300000|2021-12-07 08:05:00|469.77|467.37|470.65|468.25|472.12|469.72|469.3|466.9|0
1638864600000|2021-12-07 08:10:00|470.84|468.44|466.98|464.58|470.84|468.44|466.62|464.22|0
1638864900000|2021-12-07 08:15:00|467.35|464.95|467.17|464.77|469.55|467.15|466.98|464.58|0
1638865200000|2021-12-07 08:20:00|466.98|464.58|467.16|464.76|468.08|465.68|466.07|463.67|0
1638865500000|2021-12-07 08:25:00|467.35|464.95|465.15|462.75|467.35|464.95|464.78|462.38|0
1638865800000|2021-12-07 08:30:00|464.97|462.57|464.23|461.83|466.61|464.21|464.23|461.83|0
1638866100000|2021-12-07 08:35:00|464.42|462.02|464.05|461.65|465.33|462.93|463.68|461.28|0
1638866400000|2021-12-07 08:40:00|463.87|461.47|462.95|460.55|464.78|462.38|462.77|460.37|0
1638866700000|2021-12-07 08:45:00|462.86|460.46|461.31|458.91|462.95|460.55|460.58|458.18|0
1638867000000|2021-12-07 08:50:00|461.13|458.73|462.4|460|462.4|460|460.4|458|0
1638867300000|2021-12-07 08:55:00|461.31|458.91|460.58|458.18|461.31|458.91|459.67|457.27|0
1638867600000|2021-12-07 09:00:00|460.4|458|459.85|457.45|460.94|458.54|458.76|456.36|0
1638867900000|2021-12-07 09:05:00|459.67|457.27|459.67|457.27|460.03|457.63|458.58|456.18|0
1638868200000|2021-12-07 09:10:00|459.76|457.36|459.03|456.63|460.39|457.99|458.58|456.18|0
1638868500000|2021-12-07 09:15:00|459.12|456.72|458.24|455.84|459.58|457.18|456.77|454.37|0
1638868800000|2021-12-07 09:20:00|458.42|456.02|456.78|454.38|458.42|456.02|456.42|454.02|0
1638869100000|2021-12-07 09:25:00|456.6|454.2|458.41|456.01|458.41|456.01|456.24|453.84|0
1638869400000|2021-12-07 09:30:00|458.6|456.2|461.32|458.92|461.32|458.92|458.05|455.65|0
1638869700000|2021-12-07 09:35:00|461.14|458.74|462.05|459.65|462.05|459.65|460.23|457.83|0
1638870000000|2021-12-07 09:40:00|461.87|459.47|459.86|457.46|462.23|459.83|459.5|457.1|0
1638870300000|2021-12-07 09:45:00|459.78|457.38|458.95|456.55|460.41|458.01|458.77|456.37|0
1638870600000|2021-12-07 09:50:00|458.87|456.47|459.31|456.91|459.86|457.46|458.5|456.1|0
1638870900000|2021-12-07 09:55:00|459.23|456.83|459.49|457.09|459.86|457.46|458.41|456.01|0
1638871200000|2021-12-07 10:00:00|459.31|456.91|457.5|455.1|459.68|457.28|456.95|454.55|0
1638871500000|2021-12-07 10:05:00|457.68|455.28|457.68|455.28|458.95|456.55|457.49|455.09|0
1638871800000|2021-12-07 10:10:00|458.22|455.82|456.04|453.64|458.22|455.82|456.04|453.64|0
1638872100000|2021-12-07 10:15:00|455.86|453.46|455.32|452.92|456.22|453.82|454.96|452.56|0
1638872400000|2021-12-07 10:20:00|455.5|453.1|456.4|454|456.4|454|454.96|452.56|0
1638872700000|2021-12-07 10:25:00|455.86|453.46|455.5|453.1|455.86|453.46|454.95|452.55|0
1638873000000|2021-12-07 10:30:00|455.77|453.37|456.22|453.82|456.58|454.18|455.5|453.1|0
1638873300000|2021-12-07 10:35:00|456.4|454|455.67|453.27|456.58|454.18|455.67|453.27|0
1638873600000|2021-12-07 10:40:00|455.85|453.45|455.13|452.73|455.85|453.45|454.77|452.37|0
1638873900000|2021-12-07 10:45:00|454.95|452.55|455.13|452.73|455.31|452.91|454.77|452.37|0
1638874200000|2021-12-07 10:50:00|455.04|452.64|452.06|449.66|455.13|452.73|449.36|446.96|0
1638874500000|2021-12-07 10:55:00|452.24|449.84|450.93|448.53|453.53|451.13|450.93|448.53|0
1638874800000|2021-12-07 11:00:00|451.11|448.71|452.81|450.41|453.44|451.04|450.57|448.17|0
1638875100000|2021-12-07 11:05:00|452.71|450.31|452.53|450.13|453.25|450.85|451.99|449.59|0
1638875400000|2021-12-07 11:10:00|452.71|450.31|454.15|451.75|454.51|452.11|451.99|449.59|0
1638875700000|2021-12-07 11:15:00|453.79|451.39|452.89|450.49|453.97|451.57|452.71|450.31|0
1638876000000|2021-12-07 11:20:00|453.07|450.67|454.69|452.29|454.87|452.47|453.07|450.67|0
1638876300000|2021-12-07 11:25:00|454.51|452.11|454.15|451.75|455.41|453.01|453.25|450.85|0
1638876600000|2021-12-07 11:30:00|454.24|451.84|453.61|451.21|454.33|451.93|452.52|450.12|0
1638876900000|2021-12-07 11:35:00|453.79|451.39|452.52|450.12|453.79|451.39|452.34|449.94|0
1638877200000|2021-12-07 11:40:00|452.7|450.3|451.44|449.04|452.88|450.48|451.08|448.68|0
1638877500000|2021-12-07 11:45:00|451.35|448.95|452.7|450.3|453.06|450.66|451.35|448.95|0
1638877800000|2021-12-07 11:50:00|452.52|450.12|452.88|450.48|453.06|450.66|451.98|449.58|0
1638878100000|2021-12-07 11:55:00|452.79|450.39|452.88|450.48|453.24|450.84|451.98|449.58|0
1638878400000|2021-12-07 12:00:00|453.42|451.02|455.5|453.1|455.76|453.36|452.52|450.12|0
1638878700000|2021-12-07 12:05:00|455.58|453.18|454.5|452.1|456.67|454.27|453.95|451.55|0
1638879000000|2021-12-07 12:10:00|454.32|451.92|454.68|452.28|455.22|452.82|453.41|451.01|0
1638879300000|2021-12-07 12:15:00|454.59|452.19|454.31|451.91|454.86|452.46|453.59|451.19|0
1638879600000|2021-12-07 12:20:00|454.49|452.09|453.59|451.19|454.49|452.09|453.23|450.83|0
1638879900000|2021-12-07 12:25:00|453.77|451.37|454.49|452.09|454.67|452.27|453.59|451.19|0
1638880200000|2021-12-07 12:30:00|454.67|452.27|454.49|452.09|455.39|452.99|453.95|451.55|0
1638880500000|2021-12-07 12:35:00|454.67|452.27|454.67|452.27|454.85|452.45|453.58|451.18|0
1638880800000|2021-12-07 12:40:00|454.85|452.45|454.48|452.08|455.21|452.81|454.3|451.9|0
1638881100000|2021-12-07 12:45:00|454.3|451.9|454.48|452.08|454.67|452.27|454.12|451.72|0
1638881400000|2021-12-07 12:50:00|454.3|451.9|453.4|451|454.48|452.08|453.22|450.82|0
1638881700000|2021-12-07 12:55:00|453.58|451.18|453.94|451.54|454.66|452.26|453.4|451|0
1638882000000|2021-12-07 13:00:00|453.76|451.36|454.66|452.26|455.02|452.62|453.04|450.64|0
1638882300000|2021-12-07 13:05:00|454.84|452.44|454.66|452.26|455.38|452.98|454.12|451.72|0
1638882600000|2021-12-07 13:10:00|454.84|452.44|453.39|450.99|454.84|452.44|453.39|450.99|0
1638882900000|2021-12-07 13:15:00|453.57|451.17|453.57|451.17|454.11|451.71|453.21|450.81|0
1638883200000|2021-12-07 13:20:00|453.66|451.26|453.93|451.53|454.11|451.71|453.57|451.17|0
1638883500000|2021-12-07 13:25:00|453.75|451.35|453.03|450.63|453.93|451.53|452.13|449.73|0
1638883800000|2021-12-07 13:30:00|453.21|450.81|453.39|450.99|454.11|451.71|452.48|450.08|0
1638884100000|2021-12-07 13:35:00|453.57|451.17|452.12|449.72|453.57|451.17|451.22|448.82|0
1638884400000|2021-12-07 13:40:00|451.94|449.54|453.02|450.62|453.2|450.8|451.94|449.54|0
1638884700000|2021-12-07 13:45:00|452.84|450.44|452.66|450.26|453.56|451.16|452.48|450.08|0
1638885000000|2021-12-07 13:50:00|452.84|450.44|454.82|452.42|455.18|452.78|452.84|450.44|0
1638885300000|2021-12-07 13:55:00|455|452.6|456.09|453.69|456.27|453.87|454.64|452.24|0
1638885600000|2021-12-07 14:00:00|456.27|453.87|455.36|452.96|456.63|454.23|455|452.6|0
1638885900000|2021-12-07 14:05:00|455.18|452.78|455.64|453.24|455.72|453.32|455.18|452.78|0
1638886200000|2021-12-07 14:10:00|455.72|453.32|457.35|454.95|457.71|455.31|455.72|453.32|0
1638886500000|2021-12-07 14:15:00|457.26|454.86|458.8|456.4|459.16|456.76|456.99|454.59|0
1638886800000|2021-12-07 14:20:00|458.98|456.58|457.53|455.13|459.34|456.94|456.62|454.22|0
1638887100000|2021-12-07 14:25:00|457.35|454.95|455.72|453.32|457.35|454.95|454.99|452.59|0
1638887400000|2021-12-07 14:30:00|454.63|452.23|453|450.6|455.53|453.13|449.05|446.65|0
1638887700000|2021-12-07 14:35:00|452.1|449.7|451.02|448.62|452.1|449.7|447.25|444.85|0
1638888000000|2021-12-07 14:40:00|450.84|448.44|445.46|443.06|451.74|449.34|445.28|442.88|0
1638888300000|2021-12-07 14:45:00|444.75|442.35|441.89|439.49|444.75|442.35|441.54|439.14|0
1638888600000|2021-12-07 14:50:00|441.18|438.78|438.87|436.47|442.96|440.56|437.64|435.24|0
1638888900000|2021-12-07 14:55:00|439.23|436.83|433.79|431.39|440.64|438.24|433.79|431.39|0
1638889200000|2021-12-07 15:00:00|433.08|430.68|435.21|432.81|435.39|432.99|432.2|429.8|0
1638889500000|2021-12-07 15:05:00|434.32|431.92|432.2|429.8|435.39|432.99|432.2|429.8|0
1638889800000|2021-12-07 15:10:00|431.84|429.44|428.49|426.09|432.55|430.15|428.32|425.92|0
1638890100000|2021-12-07 15:15:00|428.32|425.92|429.5|427.1|429.72|427.32|427.61|425.21|0
1638890400000|2021-12-07 15:20:00|429.33|426.93|430.56|428.16|432.68|430.28|425.29|422.89|0
1638890700000|2021-12-07 15:25:00|430.03|427.63|431.61|429.21|431.61|429.21|428.97|426.57|0
1638891000000|2021-12-07 15:30:00|431.97|429.57|429.5|427.1|431.97|429.57|429.32|426.92|0
1638891300000|2021-12-07 15:35:00|429.67|427.27|428.79|426.39|430.03|427.63|428.09|425.69|0
1638891600000|2021-12-07 15:40:00|428.97|426.57|425.81|423.41|429.14|426.74|425.63|423.23|0
1638891900000|2021-12-07 15:45:00|425.98|423.58|425.81|423.41|427.03|424.63|424.93|422.53|0
1638892200000|2021-12-07 15:50:00|425.63|423.23|425.28|422.88|426.33|423.93|423.36|420.96|0
1638892500000|2021-12-07 15:55:00|425.1|422.7|425.02|422.62|426.33|423.93|424.58|422.18|0
1638892800000|2021-12-07 16:00:00|424.93|422.53|423|420.6|424.93|422.53|422.31|419.91|0
1638893100000|2021-12-07 16:05:00|422.83|420.43|422.83|420.43|423.7|421.3|422.48|420.08|0
1638893400000|2021-12-07 16:10:00|422.65|420.25|427.02|424.62|427.2|424.8|422.65|420.25|0
1638893700000|2021-12-07 16:15:00|427.2|424.8|425.8|423.4|427.73|425.33|425.27|422.87|0
1638894000000|2021-12-07 16:20:00|425.62|423.22|427.02|424.62|427.9|425.5|425.45|423.05|0
1638894300000|2021-12-07 16:25:00|427.2|424.8|426.14|423.74|427.72|425.32|425.97|423.57|0
1638894600000|2021-12-07 16:30:00|426.32|423.92|425.62|423.22|428.07|425.67|425.09|422.69|0
1638894900000|2021-12-07 16:35:00|425.79|423.39|424.74|422.34|426.14|423.74|424.22|421.82|0
1638895200000|2021-12-07 16:40:00|424.56|422.16|425.79|423.39|426.14|423.74|424.04|421.64|0
1638895500000|2021-12-07 16:45:00|425.96|423.56|427.54|425.14|427.72|425.32|425.61|423.21|0
1638895800000|2021-12-07 16:50:00|427.36|424.96|427.01|424.61|427.54|425.14|425.78|423.38|0
1638896100000|2021-12-07 16:55:00|427.19|424.79|427.54|425.14|427.54|425.14|426.13|423.73|0
1638896400000|2021-12-07 17:00:00|427.36|424.96|426.57|424.17|427.54|425.14|426.48|424.08|0
1638896700000|2021-12-07 17:05:00|426.48|424.08|427.01|424.61|427.71|425.31|425.25|422.85|0
1638897000000|2021-12-07 17:10:00|426.83|424.43|425.95|423.55|426.83|424.43|425.6|423.2|0
1638897300000|2021-12-07 17:15:00|425.78|423.38|428.06|425.66|428.58|426.18|425.43|423.03|0
1638897600000|2021-12-07 17:20:00|428.23|425.83|427.35|424.95|428.41|426.01|426.83|424.43|0
1638897900000|2021-12-07 17:25:00|427.53|425.13|427.35|424.95|427.88|425.48|426.47|424.07|0
1638898200000|2021-12-07 17:30:00|427.17|424.77|426.3|423.9|427.53|425.13|426.12|423.72|0
1638898500000|2021-12-07 17:35:00|426.47|424.07|425.77|423.37|426.65|424.25|425.77|423.37|0
1638898800000|2021-12-07 17:40:00|425.94|423.54|426.64|424.24|426.82|424.42|425.77|423.37|0
1638899100000|2021-12-07 17:45:00|426.82|424.42|425.94|423.54|426.82|424.42|425.77|423.37|0
1638899400000|2021-12-07 17:50:00|426.12|423.72|425.59|423.19|426.12|423.72|424.89|422.49|0
1638899700000|2021-12-07 17:55:00|425.41|423.01|421.66|419.26|425.41|423.01|421.48|419.08|0
1638900000000|2021-12-07 18:00:00|421.83|419.43|423.24|420.84|423.24|420.84|421.83|419.43|0
1638900300000|2021-12-07 18:05:00|423.06|420.66|425.17|422.77|425.35|422.95|422.53|420.13|0
1638900600000|2021-12-07 18:10:00|424.99|422.59|426.58|424.18|427.29|424.89|424.99|422.59|0
1638900900000|2021-12-07 18:15:00|426.4|424|423.93|421.53|426.4|424|423.93|421.53|0
1638901200000|2021-12-07 18:20:00|424.11|421.71|424.29|421.89|424.29|421.89|423.41|421.01|0
1638901500000|2021-12-07 18:25:00|424.46|422.06|424.46|422.06|424.99|422.59|423.76|421.36|0
1638901800000|2021-12-07 18:30:00|424.11|421.71|423.93|421.53|425.16|422.76|423.75|421.35|0
1638902100000|2021-12-07 18:35:00|423.75|421.35|423.75|421.35|424.81|422.41|423.58|421.18|0
1638902400000|2021-12-07 18:40:00|423.93|421.53|422.87|420.47|424.28|421.88|422.34|419.94|0
1638902700000|2021-12-07 18:45:00|423.05|420.65|422.34|419.94|423.22|420.82|422.34|419.94|0
1638903000000|2021-12-07 18:50:00|422.52|420.12|421.99|419.59|422.69|420.29|420.59|418.19|0
1638903300000|2021-12-07 18:55:00|422.17|419.77|422.51|420.11|423.04|420.64|421.99|419.59|0
1638903600000|2021-12-07 19:00:00|422.69|420.29|423.92|421.52|425.15|422.75|422.69|420.29|0
1638903900000|2021-12-07 19:05:00|424.1|421.7|423.92|421.52|424.45|422.05|423.74|421.34|0
1638904200000|2021-12-07 19:10:00|424.09|421.69|424.09|421.69|424.62|422.22|423.21|420.81|0
1638904500000|2021-12-07 19:15:00|424.27|421.87|424.27|421.87|424.62|422.22|423.74|421.34|0
1638904800000|2021-12-07 19:20:00|424.44|422.04|424.09|421.69|424.97|422.57|423.91|421.51|0
1638905100000|2021-12-07 19:25:00|424.27|421.87|423.74|421.34|424.27|421.87|422.33|419.93|0
1638905400000|2021-12-07 19:30:00|424.09|421.69|424.79|422.39|424.79|422.39|423.73|421.33|0
1638905700000|2021-12-07 19:35:00|424.44|422.04|426.2|423.8|427.26|424.86|424.26|421.86|0
1638906000000|2021-12-07 19:40:00|426.02|423.62|424.53|422.13|426.37|423.97|424.43|422.03|0
1638906300000|2021-12-07 19:45:00|424.43|422.03|424.79|422.39|426.37|423.97|423.91|421.51|0
1638906600000|2021-12-07 19:50:00|425.14|422.74|423.73|421.33|425.49|423.09|423.38|420.98|0
1638906900000|2021-12-07 19:55:00|423.9|421.5|424.78|422.38|425.66|423.26|423.02|420.62|0
1638907200000|2021-12-07 20:00:00|425.13|422.73|423.9|421.5|426.02|423.62|423.55|421.15|0
1638907500000|2021-12-07 20:05:00|423.72|421.32|424.6|422.2|424.96|422.56|422.32|419.92|0
1638907800000|2021-12-07 20:10:00|424.43|422.03|427.71|425.31|428.41|426.01|424.43|422.03|0
1638908100000|2021-12-07 20:15:00|427.88|425.48|427.8|425.4|427.88|425.48|426.3|423.9|0
1638908400000|2021-12-07 20:20:00|427.88|425.48|431.24|428.84|431.24|428.84|427|424.6|0
1638908700000|2021-12-07 20:25:00|431.06|428.66|432.12|429.72|432.12|429.72|430.17|427.77|0
1638909000000|2021-12-07 20:30:00|432.3|429.9|433.81|431.41|434.34|431.94|430.53|428.13|0
1638909300000|2021-12-07 20:35:00|433.99|431.59|436.47|434.07|436.65|434.25|433.46|431.06|0
1638909600000|2021-12-07 20:40:00|436.29|433.89|434.16|431.76|436.82|434.42|433.45|431.05|0
1638909900000|2021-12-07 20:45:00|434.34|431.94|435.22|432.82|436.82|434.42|433.45|431.05|0
1638910200000|2021-12-07 20:50:00|435.4|433|433.27|430.87|440.56|438.16|432.92|430.52|0
1638910500000|2021-12-07 20:55:00|433.45|431.05|425.82|423.42|434.33|431.93|424.41|422.01|0
1638910800000|2021-12-07 21:00:00|424.94|422.54|423.35|420.95|424.94|422.54|421.07|418.67|0
1638911100000|2021-12-07 21:05:00|423.18|420.78|420.37|417.97|423.18|420.78|419.67|417.27|0
1638911400000|2021-12-07 21:10:00|420.72|418.32|420.54|418.14|421.59|419.19|419.84|417.44|0
1638911700000|2021-12-07 21:15:00|421.27|418.47|416.58|413.78|421.44|418.64|415.88|413.08|0
1638912000000|2021-12-07 21:20:00|416.76|413.96|417.28|414.48|417.81|415.01|416.58|413.78|0
1638912300000|2021-12-07 21:25:00|417.11|414.31|417.28|414.48|417.28|414.48|416.58|413.78|0
1638912600000|2021-12-07 21:30:00|417.1|414.3|416.4|413.6|417.28|414.48|415.88|413.08|0
1638912900000|2021-12-07 21:35:00|416.23|413.43|416.93|414.13|416.93|414.13|416.23|413.43|0
1638913200000|2021-12-07 21:40:00|416.75|413.95|415.53|412.73|416.75|413.95|415.53|412.73|0
1638913500000|2021-12-07 21:45:00|415.7|412.9|416.57|413.77|416.57|413.77|415.53|412.73|0
1638913800000|2021-12-07 21:50:00|416.75|413.95|416.57|413.77|416.75|413.95|416.05|413.25|0
1638914100000|2021-12-07 21:55:00|416.75|413.95|417.01|414.21|417.01|414.21|416.4|413.6|0
1638914400000|2021-12-07 22:00:00|416.85|414.05|416.85|414.05|416.85|414.05|416.65|413.85|0
1638914700000|2021-12-07 22:05:00|416.77|413.97|416.77|413.97|416.82|414.02|416.64|413.84|0
1638915000000|2021-12-07 22:10:00|416.8|414|416.64|413.84|416.8|414|416.64|413.84|0
1638915300000|2021-12-07 22:15:00|416.66|413.86|416.74|413.94|416.8|414|416.66|413.86|0
1638915600000|2021-12-07 22:20:00|416.82|414.02|416.33|413.53|416.82|414.02|416.07|413.27|0
1638915900000|2021-12-07 22:25:00|416|413.2|416.22|413.42|416.5|413.7|415.99|413.19|0
1638916200000|2021-12-07 22:30:00|416.2|413.4|416.25|413.45|416.61|413.81|416.2|413.4|0
1638916500000|2021-12-07 22:35:00|416.22|413.42|416.5|413.7|416.5|413.7|416.2|413.4|0
1638916800000|2021-12-07 22:40:00|416.56|413.76|416.68|413.88|416.68|413.88|416.48|413.68|0
1638917100000|2021-12-07 22:45:00|416.65|413.85|416.6|413.8|416.65|413.85|416.32|413.52|0
1638917400000|2021-12-07 22:50:00|416.57|413.77|416.06|413.26|416.57|413.77|415.81|413.01|0
1638917700000|2021-12-07 22:55:00|416.04|413.24|416.21|413.41|416.29|413.49|415.91|413.11|0
1638918000000|2021-12-07 23:00:00|416.47|413.67|420.23|417.43|420.67|417.87|415.77|412.97|0
1638918300000|2021-12-07 23:05:00|420.41|417.61|421.11|418.31|421.2|418.4|420.05|417.25|0
1638918600000|2021-12-07 23:10:00|420.93|418.13|421.11|418.31|422.16|419.36|420.85|418.05|0
1638918900000|2021-12-07 23:15:00|421.28|418.48|420.58|417.78|421.28|418.48|420.4|417.6|0
1638919200000|2021-12-07 23:20:00|420.75|417.95|420.75|417.95|421.81|419.01|420.32|417.52|0
1638919500000|2021-12-07 23:25:00|420.93|418.13|421.63|418.83|421.98|419.18|420.93|418.13|0
1638919800000|2021-12-07 23:30:00|421.45|418.65|421.63|418.83|421.81|419.01|421.28|418.48|0
1638920100000|2021-12-07 23:35:00|421.72|418.92|420.66|417.86|421.8|419|420.22|417.42|0
1638920400000|2021-12-07 23:40:00|420.57|417.77|420.74|417.94|421.19|418.39|420.22|417.42|0
1638920700000|2021-12-07 23:45:00|421.1|418.3|420.39|417.59|421.27|418.47|419.34|416.54|0
1638921000000|2021-12-07 23:50:00|420.48|417.68|420.04|417.24|420.74|417.94|419.86|417.06|0
1638921300000|2021-12-07 23:55:00|420.13|417.33|420.74|417.94|421.44|418.64|419.69|416.89|0
1638921600000|2021-12-08 00:00:00|420.92|418.12|421.62|418.82|422.32|419.52|420.74|417.94|0
1638921900000|2021-12-08 00:05:00|421.53|418.73|422.5|419.7|423.2|420.4|421.53|418.73|0
1638922200000|2021-12-08 00:10:00|422.67|419.87|423.38|420.58|423.91|421.11|422.5|419.7|0
1638922500000|2021-12-08 00:15:00|423.55|420.75|423.82|421.02|424.44|421.64|423.02|420.22|0
1638922800000|2021-12-08 00:20:00|423.73|420.93|424.7|421.9|425.14|422.34|423.38|420.58|0
1638923100000|2021-12-08 00:25:00|424.61|421.81|421.96|419.16|424.61|421.81|421.96|419.16|0
1638923400000|2021-12-08 00:30:00|421.88|419.08|419.94|417.14|421.88|419.08|419.85|417.05|0
1638923700000|2021-12-08 00:35:00|420.02|417.22|420.73|417.93|420.9|418.1|419.85|417.05|0
1638924000000|2021-12-08 00:40:00|420.55|417.75|418.79|415.99|420.73|417.93|418.71|415.91|0
1638924300000|2021-12-08 00:45:00|418.97|416.17|418.61|415.81|419.14|416.34|417.91|415.11|0
1638924600000|2021-12-08 00:50:00|418.53|415.73|417.21|414.41|418.53|415.73|417.21|414.41|0
1638924900000|2021-12-08 00:55:00|417.39|414.59|413.54|410.74|417.39|414.59|413.54|410.74|0
1638925200000|2021-12-08 01:00:00|413.02|410.22|415.81|413.01|415.98|413.18|413.02|410.22|0
1638925500000|2021-12-08 01:05:00|415.63|412.83|416.68|413.88|417.73|414.93|415.63|412.83|0
1638925800000|2021-12-08 01:10:00|416.86|414.06|416.07|413.27|417.12|414.32|415.63|412.83|0
1638926100000|2021-12-08 01:15:00|415.98|413.18|416.33|413.53|416.68|413.88|415.63|412.83|0
1638926400000|2021-12-08 01:20:00|416.5|413.7|417.73|414.93|418.25|415.45|416.5|413.7|0
1638926700000|2021-12-08 01:25:00|418.08|415.28|417.29|414.49|418.08|415.28|416.85|414.05|0
1638927000000|2021-12-08 01:30:00|417.37|414.57|418.95|416.15|419.83|417.03|416.85|414.05|0
1638927300000|2021-12-08 01:35:00|418.78|415.98|418.42|415.62|418.78|415.98|417.2|414.4|0
1638927600000|2021-12-08 01:40:00|418.34|415.54|417.54|414.74|418.42|415.62|416.5|413.7|0
1638927900000|2021-12-08 01:45:00|417.37|414.57|418.24|415.44|418.42|415.62|417.19|414.39|0
1638928200000|2021-12-08 01:50:00|418.07|415.27|417.54|414.74|418.07|415.27|416.67|413.87|0
1638928500000|2021-12-08 01:55:00|417.28|414.48|417.01|414.21|417.37|414.57|416.67|413.87|0
1638928800000|2021-12-08 02:00:00|416.84|414.04|415.09|412.29|417.19|414.39|414.92|412.12|0
1638929100000|2021-12-08 02:05:00|415.18|412.38|415.61|412.81|415.79|412.99|414.91|412.11|0
1638929400000|2021-12-08 02:10:00|415.53|412.73|414.48|411.68|415.79|412.99|414.21|411.41|0
1638929700000|2021-12-08 02:15:00|414.39|411.59|411.95|409.15|414.56|411.76|410.21|407.41|0
1638930000000|2021-12-08 02:20:00|411.6|408.8|413.34|410.54|413.34|410.54|411.6|408.8|0
1638930300000|2021-12-08 02:25:00|413.51|410.71|413.69|410.89|414.21|411.41|413.34|410.54|0
1638930600000|2021-12-08 02:30:00|413.86|411.06|413.25|410.45|415.43|412.63|412.99|410.19|0
1638930900000|2021-12-08 02:35:00|413.34|410.54|412.73|409.93|413.34|410.54|412.46|409.66|0
1638931200000|2021-12-08 02:40:00|412.55|409.75|412.46|409.66|414.03|411.23|412.29|409.49|0
1638931500000|2021-12-08 02:45:00|412.11|409.31|411.68|408.88|412.46|409.66|410.55|407.75|0
1638931800000|2021-12-08 02:50:00|411.51|408.71|412.46|409.66|412.63|409.83|411.07|408.27|0
1638932100000|2021-12-08 02:55:00|412.55|409.75|412.37|409.57|412.98|410.18|411.94|409.14|0
1638932400000|2021-12-08 03:00:00|412.28|409.48|412.63|409.83|413.68|410.88|412.28|409.48|0
1638932700000|2021-12-08 03:05:00|412.8|410|412.63|409.83|413.5|410.7|412.63|409.83|0
1638933000000|2021-12-08 03:10:00|412.8|410|412.72|409.92|413.32|410.52|412.45|409.65|0
1638933300000|2021-12-08 03:15:00|412.8|410|412.45|409.65|412.8|410|411.23|408.43|0
1638933600000|2021-12-08 03:20:00|412.62|409.82|412.45|409.65|413.32|410.52|412.45|409.65|0
1638933900000|2021-12-08 03:25:00|412.8|410|413.14|410.34|413.32|410.52|411.93|409.13|0
1638934200000|2021-12-08 03:30:00|413.32|410.52|411.49|408.69|413.32|410.52|411.32|408.52|0
1638934500000|2021-12-08 03:35:00|411.4|408.6|410.71|407.91|412.1|409.3|410.53|407.73|0
1638934800000|2021-12-08 03:40:00|410.62|407.82|410.62|407.82|410.71|407.91|409.66|406.86|0
1638935100000|2021-12-08 03:45:00|410.7|407.9|411.4|408.6|411.57|408.77|410.45|407.65|0
1638935400000|2021-12-08 03:50:00|411.22|408.42|410.7|407.9|411.4|408.6|410.53|407.73|0
1638935700000|2021-12-08 03:55:00|410.79|407.99|411.31|408.51|411.57|408.77|410.7|407.9|0
1638936000000|2021-12-08 04:00:00|411.39|408.59|411.13|408.33|411.39|408.59|410.7|407.9|0
1638936300000|2021-12-08 04:05:00|411.22|408.42|411.04|408.24|411.31|408.51|410.52|407.72|0
1638936600000|2021-12-08 04:10:00|411.13|408.33|410.52|407.72|411.39|408.59|410.17|407.37|0
1638936900000|2021-12-08 04:15:00|410.44|407.64|410.52|407.72|410.52|407.72|410|407.2|0
1638937200000|2021-12-08 04:20:00|410.69|407.89|410.34|407.54|410.69|407.89|410|407.2|0
1638937500000|2021-12-08 04:25:00|410.17|407.37|410.34|407.54|410.52|407.72|410|407.2|0
1638937800000|2021-12-08 04:30:00|410.26|407.46|410.34|407.54|410.51|407.71|409.99|407.19|0
1638938100000|2021-12-08 04:35:00|410.17|407.37|411.21|408.41|411.38|408.58|410.17|407.37|0
1638938400000|2021-12-08 04:40:00|411.38|408.58|411.38|408.58|412.07|409.27|411.21|408.41|0
1638938700000|2021-12-08 04:45:00|411.2|408.4|412.07|409.27|412.16|409.36|411.2|408.4|0
1638939000000|2021-12-08 04:50:00|411.9|409.1|413.11|410.31|413.11|410.31|411.9|409.1|0
1638939300000|2021-12-08 04:55:00|413.03|410.23|411.89|409.09|413.29|410.49|411.55|408.75|0
1638939600000|2021-12-08 05:00:00|411.81|409.01|412.07|409.27|412.24|409.44|411.02|408.22|0
1638939900000|2021-12-08 05:05:00|412.16|409.36|413.46|410.66|413.81|411.01|412.07|409.27|0
1638940200000|2021-12-08 05:10:00|413.11|410.31|413.8|411|414.5|411.7|413.11|410.31|0
1638940500000|2021-12-08 05:15:00|413.72|410.92|414.15|411.35|414.33|411.53|413.46|410.66|0
1638940800000|2021-12-08 05:20:00|413.98|411.18|414.32|411.52|414.5|411.7|413.63|410.83|0
1638941100000|2021-12-08 05:25:00|414.24|411.44|413.1|410.3|414.32|411.52|412.93|410.13|0
1638941400000|2021-12-08 05:30:00|413.19|410.39|414.59|411.79|415.02|412.22|413.19|410.39|0
1638941700000|2021-12-08 05:35:00|414.5|411.7|413.97|411.17|414.67|411.87|413.8|411|0
1638942000000|2021-12-08 05:40:00|414.06|411.26|414.32|411.52|414.49|411.69|413.8|411|0
1638942300000|2021-12-08 05:45:00|414.49|411.69|414.49|411.69|415.02|412.22|414.32|411.52|0
1638942600000|2021-12-08 05:50:00|414.58|411.78|413.79|410.99|414.58|411.78|413.62|410.82|0
1638942900000|2021-12-08 05:55:00|413.62|410.82|411.01|408.21|413.71|410.91|410.83|408.03|0
1638943200000|2021-12-08 06:00:00|411.18|408.38|411.79|408.99|412.74|409.94|410.66|407.86|0
1638943500000|2021-12-08 06:05:00|411.96|409.16|412.14|409.34|412.57|409.77|411.7|408.9|0
1638943800000|2021-12-08 06:10:00|412.04|409.24|413.53|410.73|413.61|410.81|411.87|409.07|0
1638944100000|2021-12-08 06:15:00|413.44|410.64|412.83|410.03|413.44|410.64|412.56|409.76|0
1638944400000|2021-12-08 06:20:00|412.91|410.11|413.61|410.81|413.61|410.81|412.04|409.24|0
1638944700000|2021-12-08 06:25:00|413.26|410.46|412.21|409.41|413.52|410.72|412.21|409.41|0
1638945000000|2021-12-08 06:30:00|412.39|409.59|412.56|409.76|413.08|410.28|411.95|409.15|0
1638945300000|2021-12-08 06:35:00|412.73|409.93|414.12|411.32|414.12|411.32|412.73|409.93|0
1638945600000|2021-12-08 06:40:00|414.22|411.42|414.3|411.5|414.65|411.85|413.77|410.97|0
1638945900000|2021-12-08 06:45:00|414.39|411.59|413.77|410.97|414.65|411.85|413.6|410.8|0
1638946200000|2021-12-08 06:50:00|413.86|411.06|414.29|411.49|414.47|411.67|413.25|410.45|0
1638946500000|2021-12-08 06:55:00|414.12|411.32|413.94|411.14|414.47|411.67|413.6|410.8|0
1638946800000|2021-12-08 07:00:00|414.21|411.41|415.08|412.28|415.16|412.36|412.81|410.01|0
1638947100000|2021-12-08 07:05:00|414.99|412.19|417.09|414.29|417.18|414.38|413.94|411.14|0
1638947400000|2021-12-08 07:10:00|417|414.2|416.03|413.23|417.96|415.16|416.03|413.23|0
1638947700000|2021-12-08 07:15:00|416.21|413.41|417.75|414.95|417.84|415.04|416.03|413.23|0
1638948000000|2021-12-08 07:20:00|417.84|415.04|419.06|416.26|419.06|416.26|417.66|414.86|0
1638948300000|2021-12-08 07:25:00|419.41|416.61|419.76|416.96|420.81|418.01|418.71|415.91|0
1638948600000|2021-12-08 07:30:00|419.58|416.78|419.4|416.6|420.28|417.48|419.23|416.43|0
1638948900000|2021-12-08 07:35:00|419.23|416.43|419.05|416.25|419.67|416.87|418.18|415.38|0
1638949200000|2021-12-08 07:40:00|419.23|416.43|419.4|416.6|420.1|417.3|418.88|416.08|0
1638949500000|2021-12-08 07:45:00|419.23|416.43|417.83|415.03|419.58|416.78|417.48|414.68|0
1638949800000|2021-12-08 07:50:00|417.57|414.77|418.35|415.55|418.7|415.9|417.48|414.68|0
1638950100000|2021-12-08 07:55:00|418.17|415.37|416.87|414.07|418.17|415.37|416.6|413.8|0
1638950400000|2021-12-08 08:00:00|417.21|414.41|418.07|415.27|419.29|416.49|416.33|413.53|0
1638950700000|2021-12-08 08:05:00|417.17|414.77|417.17|414.77|417.87|415.47|415.95|413.55|0
1638951000000|2021-12-08 08:10:00|417.34|414.94|419.26|416.86|419.26|416.86|415.95|413.55|0
1638951300000|2021-12-08 08:15:00|418.91|416.51|419.78|417.38|421|418.6|418.91|416.51|0
1638951600000|2021-12-08 08:20:00|419.95|417.55|418.65|416.25|421.17|418.77|418.38|415.98|0
1638951900000|2021-12-08 08:25:00|418.73|416.33|417.51|415.11|419.08|416.68|416.47|414.07|0
1638952200000|2021-12-08 08:30:00|417.68|415.28|415.34|412.94|418.55|416.15|415.25|412.85|0
1638952500000|2021-12-08 08:35:00|415.25|412.85|415.42|413.02|416.12|413.72|414.65|412.25|0
1638952800000|2021-12-08 08:40:00|415.6|413.2|415.59|413.19|416.29|413.89|415.42|413.02|0
1638953100000|2021-12-08 08:45:00|415.77|413.37|416.63|414.23|416.9|414.5|415.25|412.85|0
1638953400000|2021-12-08 08:50:00|416.72|414.32|416.28|413.88|417.85|415.45|416.03|413.63|0
1638953700000|2021-12-08 08:55:00|416.11|413.71|414.72|412.32|416.63|414.23|414.72|412.32|0
1638954000000|2021-12-08 09:00:00|414.9|412.5|415.93|413.53|416.63|414.23|414.9|412.5|0
1638954300000|2021-12-08 09:05:00|416.45|414.05|415.59|413.19|416.45|414.05|414.89|412.49|0
1638954600000|2021-12-08 09:10:00|415.76|413.36|416.8|414.4|417.32|414.92|415.68|413.28|0
1638954900000|2021-12-08 09:15:00|417.06|414.66|417.84|415.44|418.02|415.62|416.8|414.4|0
1638955200000|2021-12-08 09:20:00|417.67|415.27|418.19|415.79|419.06|416.66|416.97|414.57|0
1638955500000|2021-12-08 09:25:00|418.01|415.61|419.23|416.83|419.32|416.92|417.66|415.26|0
1638955800000|2021-12-08 09:30:00|419.15|416.75|420.1|417.7|420.45|418.05|419.06|416.66|0
1638956100000|2021-12-08 09:35:00|420.28|417.88|417.66|415.26|420.45|418.05|417.66|415.26|0
1638956400000|2021-12-08 09:40:00|417.49|415.09|418.35|415.95|418.35|415.95|417.31|414.91|0
1638956700000|2021-12-08 09:45:00|418.53|416.13|419.92|417.52|420.79|418.39|418.35|415.95|0
1638957000000|2021-12-08 09:50:00|419.57|417.17|419.84|417.44|420.09|417.69|419.22|416.82|0
1638957300000|2021-12-08 09:55:00|419.92|417.52|419.05|416.65|419.92|417.52|418.35|415.95|0
1638957600000|2021-12-08 10:00:00|418.7|416.3|419.57|417.17|419.66|417.26|418.52|416.12|0
1638957900000|2021-12-08 10:05:00|419.66|417.26|418.69|416.29|420.09|417.69|418.69|416.29|0
1638958200000|2021-12-08 10:10:00|418.87|416.47|418.69|416.29|419.22|416.82|418.52|416.12|0
1638958500000|2021-12-08 10:15:00|418.87|416.47|418.86|416.46|419.39|416.99|418.69|416.29|0
1638958800000|2021-12-08 10:20:00|418.69|416.29|419.04|416.64|419.13|416.73|418.51|416.11|0
1638959100000|2021-12-08 10:25:00|419.21|416.81|420.61|418.21|420.61|418.21|419.04|416.64|0
1638959400000|2021-12-08 10:30:00|420.78|418.38|422|419.6|422.53|420.13|420.43|418.03|0
1638959700000|2021-12-08 10:35:00|422.18|419.78|425.16|422.76|425.51|423.11|422.18|419.78|0
1638960000000|2021-12-08 10:40:00|424.98|422.58|424.45|422.05|426.03|423.63|423.49|421.09|0
1638960300000|2021-12-08 10:45:00|424.63|422.23|424.63|422.23|425.86|423.46|423.84|421.44|0
1638960600000|2021-12-08 10:50:00|424.45|422.05|424.98|422.58|425.33|422.93|423.92|421.52|0
1638960900000|2021-12-08 10:55:00|424.8|422.4|426.03|423.63|426.03|423.63|424.1|421.7|0
1638961200000|2021-12-08 11:00:00|426.38|423.98|428.72|426.32|428.72|426.32|425.5|423.1|0
1638961500000|2021-12-08 11:05:00|428.55|426.15|427.31|424.91|429.25|426.85|427.31|424.91|0
1638961800000|2021-12-08 11:10:00|427.14|424.74|424.24|421.84|427.14|424.74|423.1|420.7|0
1638962100000|2021-12-08 11:15:00|424.33|421.93|424.5|422.1|425.38|422.98|423.45|421.05|0
1638962400000|2021-12-08 11:20:00|424.33|421.93|425.2|422.8|425.38|422.98|422.58|420.18|0
1638962700000|2021-12-08 11:25:00|425.38|422.98|425.02|422.62|425.73|423.33|424.5|422.1|0
1638963000000|2021-12-08 11:30:00|425.37|422.97|424.32|421.92|425.47|423.07|423.62|421.22|0
1638963300000|2021-12-08 11:35:00|424.15|421.75|423.79|421.39|425.37|422.97|423.62|421.22|0
1638963600000|2021-12-08 11:40:00|423.62|421.22|422.74|420.34|424.49|422.09|422.39|419.99|0
1638963900000|2021-12-08 11:45:00|422.83|420.43|415.61|413.21|425.72|423.32|410.6|408.2|0
1638964200000|2021-12-08 11:50:00|415.95|413.55|409.48|407.08|416.82|414.42|409.14|406.74|0
1638964500000|2021-12-08 11:55:00|409.65|407.25|413.62|411.22|413.62|411.22|407.68|405.28|0
1638964800000|2021-12-08 12:00:00|412.41|410.01|410.51|408.11|412.76|410.36|408.88|406.48|0
1638965100000|2021-12-08 12:05:00|410.34|407.94|415.18|412.78|415.18|412.78|409.82|407.42|0
1638965400000|2021-12-08 12:10:00|415|412.6|416.22|413.82|417.78|415.38|415|412.6|0
1638965700000|2021-12-08 12:15:00|416.04|413.64|416.74|414.34|419.17|416.77|415.87|413.47|0
1638966000000|2021-12-08 12:20:00|416.91|414.51|417.78|415.38|418.13|415.73|416.21|413.81|0
1638966300000|2021-12-08 12:25:00|417.87|415.47|416.21|413.81|418.3|415.9|415.69|413.29|0
1638966600000|2021-12-08 12:30:00|416.56|414.16|416.04|413.64|417.08|414.68|415.51|413.11|0
1638966900000|2021-12-08 12:35:00|416.13|413.73|416.9|414.5|417.77|415.37|415.69|413.29|0
1638967200000|2021-12-08 12:40:00|416.99|414.59|417.63|415.23|418.12|415.72|415.91|413.51|0
1638967500000|2021-12-08 12:45:00|417.98|415.58|419.03|416.63|419.9|417.5|417.37|414.97|0
1638967800000|2021-12-08 12:50:00|418.85|416.45|417.97|415.57|419.2|416.8|417.45|415.05|0
1638968100000|2021-12-08 12:55:00|418.32|415.92|416.84|414.44|418.85|416.45|416.66|414.26|0
1638968400000|2021-12-08 13:00:00|416.57|414.17|418.14|415.74|419.02|416.62|416.57|414.17|0
1638968700000|2021-12-08 13:05:00|418.49|416.09|418.14|415.74|418.67|416.27|416.57|414.17|0
1638969000000|2021-12-08 13:10:00|417.79|415.39|416.39|413.99|417.97|415.57|416.04|413.64|0
1638969300000|2021-12-08 13:15:00|416.74|414.34|417.44|415.04|417.44|415.04|416.04|413.64|0
1638969600000|2021-12-08 13:20:00|417.61|415.21|419.01|416.61|419.01|416.61|417.44|415.04|0
1638969900000|2021-12-08 13:25:00|418.84|416.44|417.79|415.39|418.84|416.44|416.74|414.34|0
1638970200000|2021-12-08 13:30:00|418.31|415.91|418.31|415.91|419.01|416.61|417.61|415.21|0
1638970500000|2021-12-08 13:35:00|418.23|415.83|419.53|417.13|420.06|417.66|417.96|415.56|0
1638970800000|2021-12-08 13:40:00|419.71|417.31|418.83|416.43|420.06|417.66|418.31|415.91|0
1638971100000|2021-12-08 13:45:00|419.01|416.61|419.18|416.78|420.06|417.66|418.31|415.91|0
1638971400000|2021-12-08 13:50:00|419.36|416.96|419.18|416.78|420.23|417.83|418.83|416.43|0
1638971700000|2021-12-08 13:55:00|419.35|416.95|419|416.6|419.71|417.31|418.83|416.43|0
1638972000000|2021-12-08 14:00:00|419.18|416.78|421.28|418.88|421.28|418.88|418.65|416.25|0
1638972300000|2021-12-08 14:05:00|421.11|418.71|421.63|419.23|421.63|419.23|420.23|417.83|0
1638972600000|2021-12-08 14:10:00|421.46|419.06|421.46|419.06|421.81|419.41|420.75|418.35|0
1638972900000|2021-12-08 14:15:00|421.63|419.23|421.81|419.41|421.81|419.41|420.75|418.35|0
1638973200000|2021-12-08 14:20:00|421.63|419.23|421.1|418.7|421.81|419.41|420.75|418.35|0
1638973500000|2021-12-08 14:25:00|420.92|418.52|420.57|418.17|421.1|418.7|420.04|417.64|0
1638973800000|2021-12-08 14:30:00|420.22|417.82|422.15|419.75|426.57|424.17|418.82|416.42|0
1638974100000|2021-12-08 14:35:00|422.33|419.93|427.63|425.23|428.52|426.12|420.92|418.52|0
1638974400000|2021-12-08 14:40:00|427.1|424.7|422.5|420.1|427.63|425.23|420.92|418.52|0
1638974700000|2021-12-08 14:45:00|422.15|419.75|419.69|417.29|423.73|421.33|419.69|417.29|0
1638975000000|2021-12-08 14:50:00|420.39|417.99|419.33|416.93|421.09|418.69|416.36|413.96|0
1638975300000|2021-12-08 14:55:00|419.51|417.11|423.91|421.51|424.97|422.57|419.51|417.11|0
1638975600000|2021-12-08 15:00:00|424.7|422.3|422.67|420.27|424.7|422.3|420.13|417.73|0
1638975900000|2021-12-08 15:05:00|422.85|420.45|424.96|422.56|426.2|423.8|420.21|417.81|0
1638976200000|2021-12-08 15:10:00|424.79|422.39|423.9|421.5|425.32|422.92|421.61|419.21|0
1638976500000|2021-12-08 15:15:00|424.25|421.85|423.72|421.32|424.25|421.85|421.96|419.56|0
1638976800000|2021-12-08 15:20:00|423.37|420.97|421.08|418.68|423.37|420.97|419.85|417.45|0
1638977100000|2021-12-08 15:25:00|420.9|418.5|427.09|424.69|427.09|424.69|418.22|415.82|0
1638977400000|2021-12-08 15:30:00|425.84|423.44|424.41|422.01|425.84|423.44|420.86|418.46|0
1638977700000|2021-12-08 15:35:00|424.51|422.11|425.3|422.9|426.19|423.79|424.41|422.01|0
1638978000000|2021-12-08 15:40:00|425.48|423.08|425.92|423.52|426.81|424.41|423.7|421.3|0
1638978300000|2021-12-08 15:45:00|426.1|423.7|425.92|423.52|429.49|427.09|425.21|422.81|0
1638978600000|2021-12-08 15:50:00|426.1|423.7|428.06|425.66|428.41|426.01|425.56|423.16|0
1638978900000|2021-12-08 15:55:00|428.05|425.65|430.65|428.25|430.65|428.25|427.34|424.94|0
1638979200000|2021-12-08 16:00:00|430.2|427.8|430.19|427.79|431.63|429.23|429.66|427.26|0
1638979500000|2021-12-08 16:05:00|430.02|427.62|428.23|425.83|431.45|429.05|427.87|425.47|0
1638979800000|2021-12-08 16:10:00|428.59|426.19|426.27|423.87|428.59|426.19|425.73|423.33|0
1638980100000|2021-12-08 16:15:00|426.45|424.05|426.94|424.54|428.05|425.65|425.73|423.33|0
1638980400000|2021-12-08 16:20:00|426.76|424.36|426.22|423.82|427.65|425.25|426.05|423.65|0
1638980700000|2021-12-08 16:25:00|426.04|423.64|423.55|421.15|426.04|423.64|423.55|421.15|0
1638981000000|2021-12-08 16:30:00|423.73|421.33|425.33|422.93|426.58|424.18|422.13|419.73|0
1638981300000|2021-12-08 16:35:00|426.04|423.64|425.68|423.28|426.58|424.18|425.15|422.75|0
1638981600000|2021-12-08 16:40:00|425.51|423.11|424.79|422.39|426.22|423.82|423.9|421.5|0
1638981900000|2021-12-08 16:45:00|425.15|422.75|422.04|419.64|425.15|422.75|421.33|418.93|0
1638982200000|2021-12-08 16:50:00|421.95|419.55|421.15|418.75|422.75|420.35|419.73|417.33|0
1638982500000|2021-12-08 16:55:00|421.32|418.92|420.97|418.57|422.21|419.81|420.79|418.39|0
1638982800000|2021-12-08 17:00:00|421.14|418.74|421.5|419.1|422.74|420.34|420.43|418.03|0
1638983100000|2021-12-08 17:05:00|421.85|419.45|421.85|419.45|423.1|420.7|420.79|418.39|0
1638983400000|2021-12-08 17:10:00|421.5|419.1|420.96|418.56|421.85|419.45|420.25|417.85|0
1638983700000|2021-12-08 17:15:00|421.14|418.74|422.92|420.52|423.1|420.7|421.05|418.65|0
1638984000000|2021-12-08 17:20:00|422.83|420.43|423.27|420.87|425.24|422.84|422.74|420.34|0
1638984300000|2021-12-08 17:25:00|423.45|421.05|422.91|420.51|423.72|421.32|422.74|420.34|0
1638984600000|2021-12-08 17:30:00|422.74|420.34|422.38|419.98|423.45|421.05|421.84|419.44|0
1638984900000|2021-12-08 17:35:00|422.2|419.8|420.95|418.55|423.27|420.87|420.95|418.55|0
1638985200000|2021-12-08 17:40:00|421.13|418.73|419.35|416.95|421.13|418.73|419.18|416.78|0
1638985500000|2021-12-08 17:45:00|419.18|416.78|419.11|416.71|420.18|417.78|418.29|415.89|0
1638985800000|2021-12-08 17:50:00|418.93|416.53|418.22|415.82|419.46|417.06|417.86|415.46|0
1638986100000|2021-12-08 17:55:00|418.49|416.09|419.46|417.06|419.46|417.06|417.86|415.46|0
1638986400000|2021-12-08 18:00:00|419.37|416.97|419.1|416.7|420.17|417.77|418.75|416.35|0
1638986700000|2021-12-08 18:05:00|419.19|416.79|418.92|416.52|420.17|417.77|418.39|415.99|0
1638987000000|2021-12-08 18:10:00|418.75|416.35|418.74|416.34|419.99|417.59|418.21|415.81|0
1638987300000|2021-12-08 18:15:00|418.92|416.52|417.15|414.75|418.92|416.52|416.79|414.39|0
1638987600000|2021-12-08 18:20:00|417.32|414.92|418.03|415.63|418.56|416.16|417.32|414.92|0
1638987900000|2021-12-08 18:25:00|417.85|415.45|417.14|414.74|418.03|415.63|417.14|414.74|0
1638988200000|2021-12-08 18:30:00|417.32|414.92|417.85|415.45|418.56|416.16|417.14|414.74|0
1638988500000|2021-12-08 18:35:00|417.76|415.36|416.79|414.39|418.03|415.63|416.25|413.85|0
1638988800000|2021-12-08 18:40:00|416.96|414.56|414.84|412.44|417.14|414.74|414.66|412.26|0
1638989100000|2021-12-08 18:45:00|414.66|412.26|415.01|412.61|415.19|412.79|414.13|411.73|0
1638989400000|2021-12-08 18:50:00|414.84|412.44|415.01|412.61|415.72|413.32|414.48|412.08|0
1638989700000|2021-12-08 18:55:00|414.84|412.44|416.6|414.2|417.13|414.73|414.48|412.08|0
1638990000000|2021-12-08 19:00:00|416.78|414.38|415.36|412.96|417.31|414.91|414.83|412.43|0
1638990300000|2021-12-08 19:05:00|415.19|412.79|416.07|413.67|417.13|414.73|415.01|412.61|0
1638990600000|2021-12-08 19:10:00|416.24|413.84|418.19|415.79|418.19|415.79|416.07|413.67|0
1638990900000|2021-12-08 19:15:00|418.01|415.61|417.66|415.26|419.61|417.21|417.13|414.73|0
1638991200000|2021-12-08 19:20:00|418.01|415.61|416.24|413.84|418.72|416.32|416.24|413.84|0
1638991500000|2021-12-08 19:25:00|416.42|414.02|415.35|412.95|416.59|414.19|415.18|412.78|0
1638991800000|2021-12-08 19:30:00|415.18|412.78|415.53|413.13|416.41|414.01|415|412.6|0
1638992100000|2021-12-08 19:35:00|415.71|413.31|416.77|414.37|417.3|414.9|415.18|412.78|0
1638992400000|2021-12-08 19:40:00|416.59|414.19|416.23|413.83|417.3|414.9|415.88|413.48|0
1638992700000|2021-12-08 19:45:00|416.41|414.01|416.59|414.19|416.76|414.36|415.52|413.12|0
1638993000000|2021-12-08 19:50:00|416.76|414.36|415.52|413.12|416.76|414.36|414.99|412.59|0
1638993300000|2021-12-08 19:55:00|415.35|412.95|413.4|411|415.35|412.95|413.05|410.65|0
1638993600000|2021-12-08 20:00:00|413.58|411.18|413.93|411.53|414.64|412.24|412.7|410.3|0
1638993900000|2021-12-08 20:05:00|414.11|411.71|414.28|411.88|414.64|412.24|413.22|410.82|0
1638994200000|2021-12-08 20:10:00|414.02|411.62|413.57|411.17|414.1|411.7|412.17|409.77|0
1638994500000|2021-12-08 20:15:00|413.75|411.35|413.75|411.35|413.93|411.53|412.87|410.47|0
1638994800000|2021-12-08 20:20:00|413.57|411.17|410.93|408.53|413.75|411.35|410.93|408.53|0
1638995100000|2021-12-08 20:25:00|411.11|408.71|410.93|408.53|411.81|409.41|410.58|408.18|0
1638995400000|2021-12-08 20:30:00|410.75|408.35|410.93|408.53|411.98|409.58|410.23|407.83|0
1638995700000|2021-12-08 20:35:00|411.1|408.7|412.16|409.76|412.33|409.93|410.58|408.18|0
1638996000000|2021-12-08 20:40:00|411.98|409.58|413.04|410.64|413.21|410.81|410.57|408.17|0
1638996300000|2021-12-08 20:45:00|412.95|410.55|411.27|408.87|413.04|410.64|410.92|408.52|0
1638996600000|2021-12-08 20:50:00|409.52|407.12|409|406.6|410.04|407.64|407.24|404.84|0
1638996900000|2021-12-08 20:55:00|408.83|406.43|410.8|408.4|410.8|408.4|407.47|405.07|0
1638997200000|2021-12-08 21:00:00|410.63|408.23|410.8|408.4|410.8|408.4|409.4|407|0
1638997500000|2021-12-08 21:05:00|410.98|408.58|410.97|408.57|411.33|408.93|409.57|407.17|0
1638997800000|2021-12-08 21:10:00|410.62|408.22|410.62|408.22|411.15|408.75|409.74|407.34|0
1638998100000|2021-12-08 21:15:00|410.82|408.02|410.82|408.02|411.17|408.37|410.64|407.84|0
1638998400000|2021-12-08 21:20:00|410.64|407.84|409.76|406.96|410.82|408.02|409.68|406.88|0
1638998700000|2021-12-08 21:25:00|409.68|406.88|410.11|407.31|410.12|407.32|409.68|406.88|0
1638999000000|2021-12-08 21:30:00|409.94|407.14|410.46|407.66|410.64|407.84|409.94|407.14|0
1638999300000|2021-12-08 21:35:00|410.29|407.49|410.11|407.31|410.46|407.66|410.03|407.23|0
1638999600000|2021-12-08 21:40:00|410.29|407.49|410.46|407.66|410.46|407.66|410.11|407.31|0
1638999900000|2021-12-08 21:45:00|410.28|407.48|409.93|407.13|410.28|407.48|409.76|406.96|0
1639000200000|2021-12-08 21:50:00|409.76|406.96|410.46|407.66|410.46|407.66|409.58|406.78|0
1639000500000|2021-12-08 21:55:00|410.63|407.83|411.24|408.44|411.86|409.06|410.63|407.83|0
1639000800000|2021-12-08 22:00:00|411.43|408.63|411.37|408.57|411.47|408.67|411.35|408.55|0
1639001100000|2021-12-08 22:05:00|411.29|408.49|411.24|408.44|411.29|408.49|411.21|408.41|0
1639001400000|2021-12-08 22:10:00|411.29|408.49|411.21|408.41|411.29|408.49|411.19|408.39|0
1639001700000|2021-12-08 22:15:00|411.49|408.69|411.57|408.77|411.57|408.77|411.49|408.69|0
1639002000000|2021-12-08 22:20:00|411.55|408.75|411.28|408.48|411.55|408.75|411.16|408.36|0
1639002300000|2021-12-08 22:25:00|411.31|408.51|411.23|408.43|411.31|408.51|411.23|408.43|0
1639002600000|2021-12-08 22:30:00|411.26|408.46|411.23|408.43|411.41|408.61|411.1|408.3|0
1639002900000|2021-12-08 22:35:00|411.26|408.46|411.41|408.61|411.41|408.61|411.26|408.46|0
1639003200000|2021-12-08 22:40:00|411.38|408.58|411.35|408.55|411.51|408.71|411.35|408.55|0
1639003500000|2021-12-08 22:45:00|411.38|408.58|411.1|408.3|411.41|408.61|411.1|408.3|0
1639003800000|2021-12-08 22:50:00|411.05|408.25|411.1|408.3|411.23|408.43|410.9|408.1|0
1639004100000|2021-12-08 22:55:00|411.03|408.23|411.15|408.35|411.25|408.45|410.87|408.07|0
1639004400000|2021-12-08 23:00:00|411.23|408.43|411.66|408.86|411.66|408.86|410.26|407.46|0
1639004700000|2021-12-08 23:05:00|411.49|408.69|412.11|409.31|412.37|409.57|411.49|408.69|0
1639005000000|2021-12-08 23:10:00|412.19|409.39|411.48|408.68|412.37|409.57|411.48|408.68|0
1639005300000|2021-12-08 23:15:00|411.13|408.33|410.6|407.8|411.13|408.33|410.25|407.45|0
1639005600000|2021-12-08 23:20:00|410.43|407.63|410.08|407.28|410.78|407.98|409.73|406.93|0
1639005900000|2021-12-08 23:25:00|410.17|407.37|410.78|407.98|411.3|408.5|410.08|407.28|0
1639006200000|2021-12-08 23:30:00|410.69|407.89|410.95|408.15|411.65|408.85|410.6|407.8|0
1639006500000|2021-12-08 23:35:00|410.77|407.97|411.13|408.33|411.13|408.33|410.42|407.62|0
1639006800000|2021-12-08 23:40:00|411.12|408.32|410.6|407.8|411.12|408.32|410.6|407.8|0
1639007100000|2021-12-08 23:45:00|410.51|407.71|411.3|408.5|411.65|408.85|410.51|407.71|0
1639007400000|2021-12-08 23:50:00|412.35|409.55|412.27|409.47|412.71|409.91|412.18|409.38|0
1639007700000|2021-12-08 23:55:00|412.18|409.38|411.82|409.02|412.88|410.08|411.65|408.85|0
1639008000000|2021-12-09 00:00:00|412|409.2|411.12|408.32|412.17|409.37|411.12|408.32|0
1639008300000|2021-12-09 00:05:00|411.21|408.41|412.61|409.81|412.7|409.9|411.12|408.32|0
1639008600000|2021-12-09 00:10:00|412.7|409.9|412.7|409.9|413.05|410.25|412.35|409.55|0
1639008900000|2021-12-09 00:15:00|412.87|410.07|413.58|410.78|413.58|410.78|412.52|409.72|0
1639009200000|2021-12-09 00:20:00|413.49|410.69|412.87|410.07|413.75|410.95|412.69|409.89|0
1639009500000|2021-12-09 00:25:00|412.96|410.16|411.99|409.19|413.14|410.34|411.81|409.01|0
1639009800000|2021-12-09 00:30:00|412.16|409.36|412.34|409.54|412.52|409.72|411.64|408.84|0
1639010100000|2021-12-09 00:35:00|412.43|409.63|412.69|409.89|412.87|410.07|411.99|409.19|0
1639010400000|2021-12-09 00:40:00|412.78|409.98|412.69|409.89|412.86|410.06|412.51|409.71|0
1639010700000|2021-12-09 00:45:00|412.86|410.06|413.04|410.24|413.04|410.24|412.51|409.71|0
1639011000000|2021-12-09 00:50:00|412.95|410.15|412.16|409.36|413.21|410.41|412.16|409.36|0
1639011300000|2021-12-09 00:55:00|412.33|409.53|412.68|409.88|412.77|409.97|412.33|409.53|0
1639011600000|2021-12-09 01:00:00|412.86|410.06|412.15|409.35|413.21|410.41|411.98|409.18|0
1639011900000|2021-12-09 01:05:00|412.07|409.27|412.5|409.7|412.68|409.88|411.45|408.65|0
1639012200000|2021-12-09 01:10:00|412.59|409.79|412.68|409.88|412.68|409.88|412.15|409.35|0
1639012500000|2021-12-09 01:15:00|412.5|409.7|412.32|409.52|412.59|409.79|411.8|409|0
1639012800000|2021-12-09 01:20:00|412.42|409.62|411.62|408.82|412.5|409.7|411.44|408.64|0
1639013100000|2021-12-09 01:25:00|411.71|408.91|411.62|408.82|411.79|408.99|411.44|408.64|0
1639013400000|2021-12-09 01:30:00|411.79|408.99|411.97|409.17|413.02|410.22|411.44|408.64|0
1639013700000|2021-12-09 01:35:00|412.06|409.26|410.73|407.93|412.06|409.26|410.21|407.41|0
1639014000000|2021-12-09 01:40:00|410.91|408.11|410.21|407.41|410.91|408.11|410.21|407.41|0
1639014300000|2021-12-09 01:45:00|410.38|407.58|410.56|407.76|411.26|408.46|410.38|407.58|0
1639014600000|2021-12-09 01:50:00|410.47|407.67|410.73|407.93|411.08|408.28|410.2|407.4|0
1639014900000|2021-12-09 01:55:00|410.9|408.1|410.55|407.75|410.9|408.1|410.38|407.58|0
1639015200000|2021-12-09 02:00:00|410.38|407.58|410.02|407.22|410.73|407.93|410.02|407.22|0
1639015500000|2021-12-09 02:05:00|409.85|407.05|410.72|407.92|410.72|407.92|409.85|407.05|0
1639015800000|2021-12-09 02:10:00|410.64|407.84|410.55|407.75|411.25|408.45|410.37|407.57|0
1639016100000|2021-12-09 02:15:00|410.37|407.57|410.37|407.57|410.55|407.75|410.02|407.22|0
1639016400000|2021-12-09 02:20:00|410.46|407.66|410.19|407.39|410.72|407.92|410.19|407.39|0
1639016700000|2021-12-09 02:25:00|410.37|407.57|408.61|405.81|410.46|407.66|408.44|405.64|0
1639017000000|2021-12-09 02:30:00|408.44|405.64|408.96|406.16|409.31|406.51|408.44|405.64|0
1639017300000|2021-12-09 02:35:00|409.05|406.25|409.23|406.43|409.66|406.86|408.79|405.99|0
1639017600000|2021-12-09 02:40:00|409.13|406.33|408.78|405.98|409.13|406.33|408.61|405.81|0
1639017900000|2021-12-09 02:45:00|408.61|405.81|407.38|404.58|408.61|405.81|407.2|404.4|0
1639018200000|2021-12-09 02:50:00|407.55|404.75|407.73|404.93|408.08|405.28|407.38|404.58|0
1639018500000|2021-12-09 02:55:00|407.9|405.1|407.2|404.4|407.9|405.1|406.85|404.05|0
1639018800000|2021-12-09 03:00:00|407.03|404.23|407.37|404.57|407.38|404.58|406.85|404.05|0
1639019100000|2021-12-09 03:05:00|407.12|404.32|406.5|403.7|407.2|404.4|406.32|403.52|0
1639019400000|2021-12-09 03:10:00|406.32|403.52|405.45|402.65|406.67|403.87|405.1|402.3|0
1639019700000|2021-12-09 03:15:00|405.62|402.82|406.32|403.52|406.5|403.7|405.45|402.65|0
1639020000000|2021-12-09 03:20:00|406.41|403.61|407.02|404.22|407.37|404.57|406.32|403.52|0
1639020300000|2021-12-09 03:25:00|407.19|404.39|406.67|403.87|407.19|404.39|406.49|403.69|0
1639020600000|2021-12-09 03:30:00|407.02|404.22|406.14|403.34|407.02|404.22|406.14|403.34|0
1639020900000|2021-12-09 03:35:00|406.23|403.43|407.71|404.91|407.71|404.91|406.23|403.43|0
1639021200000|2021-12-09 03:40:00|407.8|405|408.24|405.44|408.41|405.61|407.8|405|0
1639021500000|2021-12-09 03:45:00|408.41|405.61|408.24|405.44|408.41|405.61|408.06|405.26|0
1639021800000|2021-12-09 03:50:00|408.23|405.43|408.67|405.87|408.94|406.14|408.15|405.35|0
1639022100000|2021-12-09 03:55:00|408.76|405.96|414.92|412.12|415.98|413.18|408.58|405.78|0
1639022400000|2021-12-09 04:00:00|415.27|412.47|414.92|412.12|417.75|414.95|414.39|411.59|0
1639022700000|2021-12-09 04:05:00|414.83|412.03|413.33|410.53|414.92|412.12|412.71|409.91|0
1639023000000|2021-12-09 04:10:00|413.5|410.7|414.21|411.41|414.21|411.41|413.15|410.35|0
1639023300000|2021-12-09 04:15:00|414.38|411.58|413.85|411.05|414.56|411.76|413.32|410.52|0
1639023600000|2021-12-09 04:20:00|413.94|411.14|413.85|411.05|414.03|411.23|413.5|410.7|0
1639023900000|2021-12-09 04:25:00|414.03|411.23|414.55|411.75|414.73|411.93|413.76|410.96|0
1639024200000|2021-12-09 04:30:00|414.73|411.93|415.18|412.38|415.18|412.38|414.38|411.58|0
1639024500000|2021-12-09 04:35:00|415.26|412.46|414.37|411.57|415.26|412.46|414.02|411.22|0
1639024800000|2021-12-09 04:40:00|414.55|411.75|414.2|411.4|415.08|412.28|414.2|411.4|0
1639025100000|2021-12-09 04:45:00|414.37|411.57|414.9|412.1|414.9|412.1|414.02|411.22|0
1639025400000|2021-12-09 04:50:00|414.72|411.92|414.72|411.92|414.9|412.1|414.02|411.22|0
1639025700000|2021-12-09 04:55:00|414.9|412.1|415.61|412.81|415.96|413.16|414.72|411.92|0
1639026000000|2021-12-09 05:00:00|415.96|413.16|414.9|412.1|415.96|413.16|414.54|411.74|0
1639026300000|2021-12-09 05:05:00|415.07|412.27|415.43|412.63|415.43|412.63|414.37|411.57|0
1639026600000|2021-12-09 05:10:00|415.25|412.45|415.16|412.36|415.6|412.8|414.89|412.09|0
1639026900000|2021-12-09 05:15:00|415.42|412.62|415.16|412.36|415.42|412.62|414.89|412.09|0
1639027200000|2021-12-09 05:20:00|415.25|412.45|414.89|412.09|415.25|412.45|414.54|411.74|0
1639027500000|2021-12-09 05:25:00|414.81|412.01|414.89|412.09|415.24|412.44|414.36|411.56|0
1639027800000|2021-12-09 05:30:00|415.07|412.27|414.53|411.73|415.07|412.27|414.36|411.56|0
1639028100000|2021-12-09 05:35:00|414.36|411.56|414.36|411.56|414.71|411.91|414.36|411.56|0
1639028400000|2021-12-09 05:40:00|414.35|411.55|414.18|411.38|414.53|411.73|413.3|410.5|0
1639028700000|2021-12-09 05:45:00|414.35|411.55|414.09|411.29|414.71|411.91|414|411.2|0
1639029000000|2021-12-09 05:50:00|414|411.2|414.88|412.08|415.06|412.26|414|411.2|0
1639029300000|2021-12-09 05:55:00|414.97|412.17|415.76|412.96|415.76|412.96|414.88|412.08|0
1639029600000|2021-12-09 06:00:00|415.59|412.79|415.76|412.96|415.94|413.14|414.62|411.82|0
1639029900000|2021-12-09 06:05:00|415.58|412.78|415.05|412.25|415.58|412.78|414.7|411.9|0
1639030200000|2021-12-09 06:10:00|414.88|412.08|414.7|411.9|415.05|412.25|414.17|411.37|0
1639030500000|2021-12-09 06:15:00|414.79|411.99|415.05|412.25|415.23|412.43|414.52|411.72|0
1639030800000|2021-12-09 06:20:00|414.87|412.07|414.34|411.54|414.87|412.07|414.34|411.54|0
1639031100000|2021-12-09 06:25:00|414.43|411.63|414.16|411.36|414.69|411.89|414.08|411.28|0
1639031400000|2021-12-09 06:30:00|413.99|411.19|413.98|411.18|414.16|411.36|413.28|410.48|0
1639031700000|2021-12-09 06:35:00|413.63|410.83|413.37|410.57|413.81|411.01|413.28|410.48|0
1639032000000|2021-12-09 06:40:00|413.45|410.65|413.27|410.47|413.45|410.65|413.27|410.47|0
1639032300000|2021-12-09 06:45:00|413.19|410.39|412.57|409.77|413.19|410.39|412.22|409.42|0
1639032600000|2021-12-09 06:50:00|412.48|409.68|412.92|410.12|412.92|410.12|412.21|409.41|0
1639032900000|2021-12-09 06:55:00|413.01|410.21|412.83|410.03|413.09|410.29|412.57|409.77|0
1639033200000|2021-12-09 07:00:00|412.74|409.94|412.39|409.59|413.62|410.82|412.03|409.23|0
1639033500000|2021-12-09 07:05:00|412.3|409.5|412.83|410.03|412.91|410.11|411.86|409.06|0
1639033800000|2021-12-09 07:10:00|412.91|410.11|412.56|409.76|412.91|410.11|412.21|409.41|0
1639034100000|2021-12-09 07:15:00|412.65|409.85|412.47|409.67|413.09|410.29|412.38|409.58|0
1639034400000|2021-12-09 07:20:00|412.56|409.76|410.8|408|412.56|409.76|410.27|407.47|0
1639034700000|2021-12-09 07:25:00|410.62|407.82|410.62|407.82|411.5|408.7|410.62|407.82|0
1639035000000|2021-12-09 07:30:00|410.44|407.64|410.44|407.64|410.79|407.99|409.91|407.11|0
1639035300000|2021-12-09 07:35:00|410.27|407.47|410.09|407.29|410.79|407.99|410.09|407.29|0
1639035600000|2021-12-09 07:40:00|409.91|407.11|409.74|406.94|410.09|407.29|409.39|406.59|0
1639035900000|2021-12-09 07:45:00|409.91|407.11|410.61|407.81|410.97|408.17|409.74|406.94|0
1639036200000|2021-12-09 07:50:00|410.44|407.64|411.31|408.51|411.31|408.51|410.26|407.46|0
1639036500000|2021-12-09 07:55:00|411.14|408.34|411.4|408.6|411.67|408.87|410.96|408.16|0
1639036800000|2021-12-09 08:00:00|411.23|408.43|414.05|411.25|414.13|411.33|410.96|408.16|0
1639037100000|2021-12-09 08:05:00|413.67|411.27|416.68|414.28|416.76|414.36|413.4|411|0
1639037400000|2021-12-09 08:10:00|416.76|414.36|416.52|414.12|418|415.6|415.54|413.14|0
1639037700000|2021-12-09 08:15:00|416.08|413.68|413.96|411.56|416.08|413.68|413.51|411.11|0
1639038000000|2021-12-09 08:20:00|413.87|411.47|413.78|411.38|414.22|411.82|413.51|411.11|0
1639038300000|2021-12-09 08:25:00|413.86|411.46|414.04|411.64|414.75|412.35|413.33|410.93|0
1639038600000|2021-12-09 08:30:00|414.57|412.17|414.1|411.7|414.75|412.35|413.4|411|0
1639038900000|2021-12-09 08:35:00|413.75|411.35|414.81|412.41|415.16|412.76|413.75|411.35|0
1639039200000|2021-12-09 08:40:00|414.98|412.58|416.49|414.09|416.75|414.35|414.98|412.58|0
1639039500000|2021-12-09 08:45:00|416.4|414|415.16|412.76|416.93|414.53|414.8|412.4|0
1639039800000|2021-12-09 08:50:00|415.33|412.93|416.22|413.82|417.1|414.7|414.8|412.4|0
1639040100000|2021-12-09 08:55:00|416.04|413.64|416.92|414.52|417.1|414.7|415.86|413.46|0
1639040400000|2021-12-09 09:00:00|416.75|414.35|417.37|414.97|417.81|415.41|416.39|413.99|0
1639040700000|2021-12-09 09:05:00|417.27|414.87|418.34|415.94|418.34|415.94|416.48|414.08|0
1639041000000|2021-12-09 09:10:00|418.16|415.76|419.31|416.91|419.58|417.18|418.16|415.76|0
1639041300000|2021-12-09 09:15:00|419.4|417|418.69|416.29|419.4|417|418.16|415.76|0
1639041600000|2021-12-09 09:20:00|418.51|416.11|417.09|414.69|418.87|416.47|416.91|414.51|0
1639041900000|2021-12-09 09:25:00|417.18|414.78|417.27|414.87|417.8|415.4|417.18|414.78|0
1639042200000|2021-12-09 09:30:00|417.44|415.04|416.03|413.63|417.62|415.22|415.94|413.54|0
1639042500000|2021-12-09 09:35:00|415.67|413.27|416.56|414.16|416.56|414.16|415.5|413.1|0
1639042800000|2021-12-09 09:40:00|416.73|414.33|416.38|413.98|417.09|414.69|416.2|413.8|0
1639043100000|2021-12-09 09:45:00|416.73|414.33|416.38|413.98|416.91|414.51|416.2|413.8|0
1639043400000|2021-12-09 09:50:00|416.55|414.15|416.73|414.33|416.73|414.33|416.29|413.89|0
1639043700000|2021-12-09 09:55:00|416.55|414.15|417.08|414.68|417.43|415.03|416.55|414.15|0
1639044000000|2021-12-09 10:00:00|416.99|414.59|418.94|416.54|419.21|416.81|416.9|414.5|0
1639044300000|2021-12-09 10:05:00|418.85|416.45|420.45|418.05|420.45|418.05|418.67|416.27|0
1639044600000|2021-12-09 10:10:00|420.36|417.96|420.98|418.58|420.98|418.58|419.38|416.98|0
1639044900000|2021-12-09 10:15:00|420.62|418.22|424|421.6|424.18|421.78|419.47|417.07|0
1639045200000|2021-12-09 10:20:00|424.63|422.23|423.08|420.68|424.63|422.23|422.93|420.53|0
1639045500000|2021-12-09 10:25:00|423.17|420.77|422.37|419.97|423.44|421.04|421.83|419.43|0
1639045800000|2021-12-09 10:30:00|422.46|420.06|421.83|419.43|422.46|420.06|420.94|418.54|0
1639046100000|2021-12-09 10:35:00|422.01|419.61|420.94|418.54|422.01|419.61|420.32|417.92|0
1639046400000|2021-12-09 10:40:00|420.58|418.18|420.23|417.83|421.47|419.07|420.23|417.83|0
1639046700000|2021-12-09 10:45:00|420.05|417.65|420.85|418.45|421.11|418.71|420.05|417.65|0
1639047000000|2021-12-09 10:50:00|420.76|418.36|420.05|417.65|420.76|418.36|419.96|417.56|0
1639047300000|2021-12-09 10:55:00|420.22|417.82|421.02|418.62|421.11|418.71|419.87|417.47|0
1639047600000|2021-12-09 11:00:00|421.11|418.71|419.51|417.11|421.11|418.71|419.42|417.02|0
1639047900000|2021-12-09 11:05:00|419.86|417.46|420.93|418.53|420.93|418.53|419.33|416.93|0
1639048200000|2021-12-09 11:10:00|420.75|418.35|424.85|422.45|425.74|423.34|420.4|418|0
1639048500000|2021-12-09 11:15:00|424.76|422.36|422.53|420.13|425.21|422.81|422.53|420.13|0
1639048800000|2021-12-09 11:20:00|422.62|420.22|422.62|420.22|422.88|420.48|421.46|419.06|0
1639049100000|2021-12-09 11:25:00|422.53|420.13|421.46|419.06|422.88|420.48|421.28|418.88|0
1639049400000|2021-12-09 11:30:00|421.28|418.88|420.21|417.81|421.63|419.23|419.68|417.28|0
1639049700000|2021-12-09 11:35:00|420.12|417.72|421.63|419.23|422.16|419.76|420.12|417.72|0
1639050000000|2021-12-09 11:40:00|421.72|419.32|422.16|419.76|423.05|420.65|421.72|419.32|0
1639050300000|2021-12-09 11:45:00|421.98|419.58|423.23|420.83|423.94|421.54|421.98|419.58|0
1639050600000|2021-12-09 11:50:00|423.05|420.65|423.41|421.01|424.66|422.26|423.05|420.65|0
1639050900000|2021-12-09 11:55:00|423.23|420.83|421.8|419.4|423.41|421.01|421.8|419.4|0
1639051200000|2021-12-09 12:00:00|422.07|419.67|420.83|418.43|422.34|419.94|420.56|418.16|0
1639051500000|2021-12-09 12:05:00|420.91|418.51|419.84|417.44|421.09|418.69|419.84|417.44|0
1639051800000|2021-12-09 12:10:00|420.02|417.62|420.02|417.62|421.26|418.86|419.84|417.44|0
1639052100000|2021-12-09 12:15:00|419.84|417.44|418.42|416.02|419.84|417.44|418.07|415.67|0
1639052400000|2021-12-09 12:20:00|418.6|416.2|419.66|417.26|419.75|417.35|418.34|415.94|0
1639052700000|2021-12-09 12:25:00|419.84|417.44|420.19|417.79|420.37|417.97|419.3|416.9|0
1639053000000|2021-12-09 12:30:00|420.01|417.61|420.01|417.61|420.19|417.79|419.3|416.9|0
1639053300000|2021-12-09 12:35:00|419.93|417.53|419.83|417.43|420.72|418.32|419.83|417.43|0
1639053600000|2021-12-09 12:40:00|419.66|417.26|420.19|417.79|420.37|417.97|419.48|417.08|0
1639053900000|2021-12-09 12:45:00|420.36|417.96|421.07|418.67|421.61|419.21|420.19|417.79|0
1639054200000|2021-12-09 12:50:00|421.25|418.85|421.43|419.03|421.61|419.21|421.07|418.67|0
1639054500000|2021-12-09 12:55:00|421.25|418.85|420|417.6|421.25|418.85|419.12|416.72|0
1639054800000|2021-12-09 13:00:00|420.18|417.78|420.71|418.31|421.43|419.03|419.83|417.43|0
1639055100000|2021-12-09 13:05:00|420.54|418.14|421.25|418.85|421.25|418.85|420.53|418.13|0
1639055400000|2021-12-09 13:10:00|421.42|419.02|423.56|421.16|423.92|421.52|421.07|418.67|0
1639055700000|2021-12-09 13:15:00|423.2|420.8|422.13|419.73|423.38|420.98|421.78|419.38|0
1639056000000|2021-12-09 13:20:00|422.49|420.09|424.09|421.69|424.63|422.23|422.49|420.09|0
1639056300000|2021-12-09 13:25:00|423.91|421.51|423.02|420.62|424.81|422.41|422.84|420.44|0
1639056600000|2021-12-09 13:30:00|422.84|420.44|424.98|422.58|425.7|423.3|422.13|419.73|0
1639056900000|2021-12-09 13:35:00|425.16|422.76|423.37|420.97|425.16|422.76|422.75|420.35|0
1639057200000|2021-12-09 13:40:00|423.29|420.89|421.77|419.37|423.37|420.97|421.59|419.19|0
1639057500000|2021-12-09 13:45:00|421.95|419.55|421.94|419.54|421.95|419.55|420.88|418.48|0
1639057800000|2021-12-09 13:50:00|421.77|419.37|422.3|419.9|422.3|419.9|421.23|418.83|0
1639058100000|2021-12-09 13:55:00|422.39|419.99|422.12|419.72|422.83|420.43|421.76|419.36|0
1639058400000|2021-12-09 14:00:00|421.94|419.54|420.87|418.47|421.94|419.54|420.34|417.94|0
1639058700000|2021-12-09 14:05:00|421.05|418.65|420.25|417.85|421.58|419.18|420.16|417.76|0
1639059000000|2021-12-09 14:10:00|420.16|417.76|420.16|417.76|420.69|418.29|419.63|417.23|0
1639059300000|2021-12-09 14:15:00|420.34|417.94|419.45|417.05|420.34|417.94|418.74|416.34|0
1639059600000|2021-12-09 14:20:00|419.27|416.87|420.87|418.47|421.04|418.64|419.27|416.87|0
1639059900000|2021-12-09 14:25:00|420.78|418.38|420.69|418.29|420.87|418.47|419.98|417.58|0
1639060200000|2021-12-09 14:30:00|421.31|418.91|416.61|414.21|421.93|419.53|416.61|414.21|0
1639060500000|2021-12-09 14:35:00|416.25|413.85|414.44|412.04|417.31|414.91|413.21|410.81|0
1639060800000|2021-12-09 14:40:00|414.62|412.22|415.85|413.45|416.92|414.52|413.91|411.51|0
1639061100000|2021-12-09 14:45:00|415.5|413.1|418.69|416.29|418.87|416.47|413.91|411.51|0
1639061400000|2021-12-09 14:50:00|418.51|416.11|417.8|415.4|419.94|417.54|416.74|414.34|0
1639061700000|2021-12-09 14:55:00|418.16|415.76|418.51|416.11|421.9|419.5|417.8|415.4|0
1639062000000|2021-12-09 15:00:00|418.69|416.29|415.49|413.09|420.29|417.89|414.96|412.56|0
1639062300000|2021-12-09 15:05:00|415.85|413.45|417.97|415.57|419.93|417.53|415.32|412.92|0
1639062600000|2021-12-09 15:10:00|417.8|415.4|418.33|415.93|419.04|416.64|416.55|414.15|0
1639062900000|2021-12-09 15:15:00|417.79|415.39|417.08|414.68|418.68|416.28|416.38|413.98|0
1639063200000|2021-12-09 15:20:00|416.47|414.07|421.17|418.77|421.35|418.95|415.66|413.26|0
1639063500000|2021-12-09 15:25:00|421.35|418.95|424.03|421.63|424.03|421.63|419.75|417.35|0
1639063800000|2021-12-09 15:30:00|423.85|421.45|424.75|422.35|426.36|423.96|422.06|419.66|0
1639064100000|2021-12-09 15:35:00|424.93|422.53|425.29|422.89|427.44|425.04|423.68|421.28|0
1639064400000|2021-12-09 15:40:00|425.82|423.42|422.24|419.84|426.72|424.32|421.89|419.49|0
1639064700000|2021-12-09 15:45:00|422.06|419.66|419.75|417.35|422.24|419.84|419.39|416.99|0
1639065000000|2021-12-09 15:50:00|419.92|417.52|419.92|417.52|421.88|419.48|419.57|417.17|0
1639065300000|2021-12-09 15:55:00|420.28|417.88|419.39|416.99|420.46|418.06|418.68|416.28|0
1639065600000|2021-12-09 16:00:00|419.03|416.63|421.88|419.48|421.88|419.48|418.67|416.27|0
1639065900000|2021-12-09 16:05:00|421.7|419.3|419.38|416.98|421.7|419.3|419.21|416.81|0
1639066200000|2021-12-09 16:10:00|419.56|417.16|421.34|418.94|421.7|419.3|418.67|416.27|0
1639066500000|2021-12-09 16:15:00|421.16|418.76|421.16|418.76|423.84|421.44|420.98|418.58|0
1639066800000|2021-12-09 16:20:00|421.34|418.94|417.6|415.2|422.41|420.01|417.6|415.2|0
1639067100000|2021-12-09 16:25:00|417.78|415.38|417.37|414.97|418.13|415.73|416.18|413.78|0
1639067400000|2021-12-09 16:30:00|417.19|414.79|416.74|414.34|417.19|414.79|414.62|412.22|0
1639067700000|2021-12-09 16:35:00|416.57|414.17|417.27|414.87|418.16|415.76|416.21|413.81|0
1639068000000|2021-12-09 16:40:00|417.45|415.05|418.16|415.76|418.69|416.29|416.92|414.52|0
1639068300000|2021-12-09 16:45:00|418.34|415.94|421.01|418.61|421.37|418.97|418.34|415.94|0
1639068600000|2021-12-09 16:50:00|421.1|418.7|420.12|417.72|421.19|418.79|419.23|416.83|0
1639068900000|2021-12-09 16:55:00|419.94|417.54|420.83|418.43|422.08|419.68|419.22|416.82|0
1639069200000|2021-12-09 17:00:00|421.01|418.61|422.25|419.85|422.43|420.03|419.22|416.82|0
1639069500000|2021-12-09 17:05:00|422.08|419.68|421.61|419.21|423.22|420.82|421|418.6|0
1639069800000|2021-12-09 17:10:00|421.79|419.39|420.64|418.24|422.51|420.11|420.37|417.97|0
1639070100000|2021-12-09 17:15:00|420.55|418.15|421.97|419.57|421.97|419.57|419.83|417.43|0
1639070400000|2021-12-09 17:20:00|422.15|419.75|419.12|416.72|422.15|419.75|419.12|416.72|0
1639070700000|2021-12-09 17:25:00|419.3|416.9|420.9|418.5|420.9|418.5|419.3|416.9|0
1639071000000|2021-12-09 17:30:00|420.72|418.32|420.28|417.88|421.43|419.03|419.83|417.43|0
1639071300000|2021-12-09 17:35:00|420.36|417.96|417.52|415.12|420.36|417.96|417.35|414.95|0
1639071600000|2021-12-09 17:40:00|417.7|415.3|417.52|415.12|418.59|416.19|416.81|414.41|0
1639071900000|2021-12-09 17:45:00|417.34|414.94|415.93|413.53|417.88|415.48|415.75|413.35|0
1639072200000|2021-12-09 17:50:00|416.1|413.7|414.06|411.66|416.28|413.88|413.08|410.68|0
1639072500000|2021-12-09 17:55:00|413.88|411.48|413.7|411.3|415.65|413.25|413.35|410.95|0
1639072800000|2021-12-09 18:00:00|413.88|411.48|415.65|413.25|416.71|414.31|413.88|411.48|0
1639073100000|2021-12-09 18:05:00|415.47|413.07|415.65|413.25|415.83|413.43|413.88|411.48|0
1639073400000|2021-12-09 18:10:00|415.83|413.43|415.65|413.25|416.53|414.13|414.76|412.36|0
1639073700000|2021-12-09 18:15:00|415.47|413.07|414.58|412.18|415.47|413.07|413.87|411.47|0
1639074000000|2021-12-09 18:20:00|414.76|412.36|416.53|414.13|416.8|414.4|414.58|412.18|0
1639074300000|2021-12-09 18:25:00|416.35|413.95|416.71|414.31|417.24|414.84|415.82|413.42|0
1639074600000|2021-12-09 18:30:00|416.88|414.48|414.93|412.53|417.06|414.66|414.58|412.18|0
1639074900000|2021-12-09 18:35:00|415.29|412.89|413.34|410.94|415.46|413.06|412.46|410.06|0
1639075200000|2021-12-09 18:40:00|413.69|411.29|417.41|415.01|417.41|415.01|413.51|411.11|0
1639075500000|2021-12-09 18:45:00|417.77|415.37|419.54|417.14|419.9|417.5|416.17|413.77|0
1639075800000|2021-12-09 18:50:00|419.72|417.32|419.01|416.61|420.97|418.57|418.65|416.25|0
1639076100000|2021-12-09 18:55:00|418.83|416.43|417.23|414.83|418.83|416.43|415.63|413.23|0
1639076400000|2021-12-09 19:00:00|416.87|414.47|417.4|415|417.94|415.54|415.99|413.59|0
1639076700000|2021-12-09 19:05:00|417.5|415.1|417.58|415.18|418.11|415.71|416.16|413.76|0
1639077000000|2021-12-09 19:10:00|417.4|415|418.82|416.42|419.89|417.49|416.69|414.29|0
1639077300000|2021-12-09 19:15:00|418.47|416.07|417.93|415.53|419.71|417.31|417.4|415|0
1639077600000|2021-12-09 19:20:00|417.85|415.45|415.8|413.4|418.11|415.71|415.27|412.87|0
1639077900000|2021-12-09 19:25:00|415.62|413.22|419.53|417.13|420.07|417.67|415.62|413.22|0
1639078200000|2021-12-09 19:30:00|419.89|417.49|419.35|416.95|420.78|418.38|418.64|416.24|0
1639078500000|2021-12-09 19:35:00|419.89|417.49|420.24|417.84|421.13|418.73|419.35|416.95|0
1639078800000|2021-12-09 19:40:00|420.42|418.02|422.63|420.23|423.7|421.3|419.88|417.48|0
1639079100000|2021-12-09 19:45:00|422.81|420.41|422.99|420.59|423.88|421.48|422.1|419.7|0
1639079400000|2021-12-09 19:50:00|423.17|420.77|425.13|422.73|425.67|423.27|422.63|420.23|0
1639079700000|2021-12-09 19:55:00|424.95|422.55|428.92|426.52|430.8|428.4|424.41|422.01|0
1639080000000|2021-12-09 20:00:00|429.1|426.7|425.74|423.34|429.64|427.24|424.67|422.27|0
1639080300000|2021-12-09 20:05:00|425.56|423.16|429.05|426.65|429.05|426.65|424.4|422|0
1639080600000|2021-12-09 20:10:00|429.23|426.83|431.83|429.43|433.26|430.86|427.8|425.4|0
1639080900000|2021-12-09 20:15:00|431.65|429.25|431.83|429.43|433.26|430.86|430.22|427.82|0
1639081200000|2021-12-09 20:20:00|431.65|429.25|434.88|432.48|434.88|432.48|431.11|428.71|0
1639081500000|2021-12-09 20:25:00|434.7|432.3|432|429.6|435.59|433.19|430.39|427.99|0
1639081800000|2021-12-09 20:30:00|432.18|429.78|430.75|428.35|432.54|430.14|428.96|426.56|0
1639082100000|2021-12-09 20:35:00|430.93|428.53|430.03|427.63|432.36|429.96|428.78|426.38|0
1639082400000|2021-12-09 20:40:00|430.21|427.81|428.42|426.02|431.28|428.88|426.82|424.42|0
1639082700000|2021-12-09 20:45:00|428.25|425.85|426.17|423.77|429.49|427.09|424.39|421.99|0
1639083000000|2021-12-09 20:50:00|427.6|425.2|429.22|426.82|429.57|427.17|425.28|422.88|0
1639083300000|2021-12-09 20:55:00|429.39|426.99|433.89|431.49|434.98|432.58|428.86|426.46|0
1639083600000|2021-12-09 21:00:00|434.61|432.21|435.2|432.8|435.38|432.98|432.45|430.05|0
1639083900000|2021-12-09 21:05:00|435.02|432.62|437.19|434.79|437.37|434.97|434.48|432.08|0
1639084200000|2021-12-09 21:10:00|437.01|434.61|435.56|433.16|437.01|434.61|435.29|432.89|0
1639084500000|2021-12-09 21:15:00|435.4|432.6|436.12|433.32|436.3|433.5|435.4|432.6|0
1639084800000|2021-12-09 21:20:00|435.94|433.14|435.39|432.59|436.12|433.32|435.39|432.59|0
1639085100000|2021-12-09 21:25:00|435.57|432.77|433.05|430.25|435.57|432.77|432.87|430.07|0
1639085400000|2021-12-09 21:30:00|433.32|430.52|433.95|431.15|434.13|431.33|432.87|430.07|0
1639085700000|2021-12-09 21:35:00|434.31|431.51|433.94|431.14|434.31|431.51|433.76|430.96|0
1639086000000|2021-12-09 21:40:00|433.58|430.78|434.3|431.5|434.3|431.5|433.4|430.6|0
1639086300000|2021-12-09 21:45:00|434.12|431.32|432.86|430.06|434.48|431.68|432.86|430.06|0
1639086600000|2021-12-09 21:50:00|433.04|430.24|433.04|430.24|433.4|430.6|432.86|430.06|0
1639086900000|2021-12-09 21:55:00|432.86|430.06|433.13|430.33|433.22|430.42|432.68|429.88|0
1639087200000|2021-12-09 22:00:00|433.04|430.24|433.09|430.29|433.12|430.32|432.81|430.01|0
1639087500000|2021-12-09 22:05:00|433.12|430.32|433.06|430.26|433.14|430.34|432.91|430.11|0
1639087800000|2021-12-09 22:10:00|433.01|430.21|432.36|429.56|433.01|430.21|432.05|429.25|0
1639088100000|2021-12-09 22:15:00|432.49|429.69|432.36|429.56|432.49|429.69|432.3|429.5|0
1639088400000|2021-12-09 22:20:00|432.3|429.5|432.25|429.45|432.38|429.58|431.93|429.13|0
1639088700000|2021-12-09 22:25:00|432.2|429.4|432.28|429.48|432.33|429.53|432.2|429.4|0
1639089000000|2021-12-09 22:30:00|432.3|429.5|432.2|429.4|432.3|429.5|432.12|429.32|0
1639089300000|2021-12-09 22:35:00|432.22|429.42|432.12|429.32|432.22|429.42|431.96|429.16|0
1639089600000|2021-12-09 22:40:00|432.17|429.37|431.67|428.87|432.19|429.39|431.64|428.84|0
1639089900000|2021-12-09 22:45:00|431.72|428.92|431.77|428.97|431.85|429.05|431.54|428.74|0
1639090200000|2021-12-09 22:50:00|431.75|428.95|432.06|429.26|432.16|429.36|431.75|428.95|0
1639090500000|2021-12-09 22:55:00|432.08|429.28|432.16|429.36|432.16|429.36|432.08|429.28|0
1639090800000|2021-12-09 23:00:00|432.39|429.59|430.32|427.52|432.75|429.95|430.32|427.52|0
1639091100000|2021-12-09 23:05:00|430.41|427.61|429.51|426.71|430.5|427.7|429.42|426.62|0
1639091400000|2021-12-09 23:10:00|429.42|426.62|429.6|426.8|429.96|427.16|429.42|426.62|0
1639091700000|2021-12-09 23:15:00|429.06|426.26|429.95|427.15|429.95|427.15|428.88|426.08|0
1639092000000|2021-12-09 23:20:00|430.05|427.25|430.31|427.51|430.49|427.69|429.6|426.8|0
1639092300000|2021-12-09 23:25:00|430.13|427.33|430.13|427.33|430.76|427.96|429.95|427.15|0
1639092600000|2021-12-09 23:30:00|430.04|427.24|428.61|425.81|430.04|427.24|428.34|425.54|0
1639092900000|2021-12-09 23:35:00|428.69|425.89|428.33|425.53|428.69|425.89|428.16|425.36|0
1639093200000|2021-12-09 23:40:00|428.51|425.71|428.51|425.71|428.61|425.81|428.07|425.27|0
1639093500000|2021-12-09 23:45:00|428.6|425.8|429.41|426.61|429.41|426.61|428.51|425.71|0
1639093800000|2021-12-09 23:50:00|429.5|426.7|429.58|426.78|429.68|426.88|428.87|426.07|0
1639094100000|2021-12-09 23:55:00|429.4|426.6|430.12|427.32|430.12|427.32|428.96|426.16|0
1639094400000|2021-12-10 00:00:00|429.86|427.06|431.2|428.4|431.56|428.76|429.04|426.24|0
1639094700000|2021-12-10 00:05:00|431.02|428.22|431.65|428.85|432.27|429.47|430.48|427.68|0
1639095000000|2021-12-10 00:10:00|431.55|428.75|428.68|425.88|431.55|428.75|428.68|425.88|0
1639095300000|2021-12-10 00:15:00|429.04|426.24|430.29|427.49|430.47|427.67|428.5|425.7|0
1639095600000|2021-12-10 00:20:00|430.47|427.67|429.57|426.77|430.83|428.03|429.57|426.77|0
1639095900000|2021-12-10 00:25:00|429.75|426.95|430.83|428.03|431.01|428.21|429.57|426.77|0
1639096200000|2021-12-10 00:30:00|431.19|428.39|431.55|428.75|431.91|429.11|430.83|428.03|0
1639096500000|2021-12-10 00:35:00|431.37|428.57|431.55|428.75|431.55|428.75|431.01|428.21|0
1639096800000|2021-12-10 00:40:00|431.46|428.66|431.54|428.74|432.08|429.28|430.56|427.76|0
1639097100000|2021-12-10 00:45:00|431.46|428.66|431.9|429.1|432.44|429.64|431|428.2|0
1639097400000|2021-12-10 00:50:00|432.08|429.28|432.44|429.64|432.44|429.64|431.72|428.92|0
1639097700000|2021-12-10 00:55:00|432.35|429.55|432.8|430|433.52|430.72|432.35|429.55|0
1639098000000|2021-12-10 01:00:00|432.44|429.64|434.6|431.8|434.96|432.16|432.08|429.28|0
1639098300000|2021-12-10 01:05:00|434.78|431.98|434.24|431.44|434.96|432.16|433.7|430.9|0
1639098600000|2021-12-10 01:10:00|434.15|431.35|434.6|431.8|434.78|431.98|432.97|430.17|0
1639098900000|2021-12-10 01:15:00|434.69|431.89|435.5|432.7|435.86|433.06|434.24|431.44|0
1639099200000|2021-12-10 01:20:00|435.32|432.52|433.79|430.99|435.5|432.7|433.69|430.89|0
1639099500000|2021-12-10 01:25:00|433.87|431.07|432.25|429.45|434.41|431.61|432.25|429.45|0
1639099800000|2021-12-10 01:30:00|432.16|429.36|430.45|427.65|432.43|429.63|430.36|427.56|0
1639100100000|2021-12-10 01:35:00|430.27|427.47|432.07|429.27|432.07|429.27|430.09|427.29|0
1639100400000|2021-12-10 01:40:00|432.25|429.45|430.09|427.29|432.25|429.45|430.09|427.29|0
1639100700000|2021-12-10 01:45:00|430.27|427.47|429.37|426.57|430.45|427.65|429.37|426.57|0
1639101000000|2021-12-10 01:50:00|429.46|426.66|430.08|427.28|430.18|427.38|429.19|426.39|0
1639101300000|2021-12-10 01:55:00|429.72|426.92|430.08|427.28|430.44|427.64|429.54|426.74|0
1639101600000|2021-12-10 02:00:00|430.26|427.46|429.36|426.56|430.35|427.55|429.18|426.38|0
1639101900000|2021-12-10 02:05:00|429.9|427.1|429.72|426.92|429.9|427.1|429.18|426.38|0
1639102200000|2021-12-10 02:10:00|429.81|427.01|429.18|426.38|430.08|427.28|429.18|426.38|0
1639102500000|2021-12-10 02:15:00|429.36|426.56|429.54|426.74|429.54|426.74|429|426.2|0
1639102800000|2021-12-10 02:20:00|429.63|426.83|429.72|426.92|429.81|427.01|429.36|426.56|0
1639103100000|2021-12-10 02:25:00|429.71|426.91|429.71|426.91|429.71|426.91|429.36|426.56|0
1639103400000|2021-12-10 02:30:00|429.53|426.73|429.35|426.55|429.89|427.09|429.35|426.55|0
1639103700000|2021-12-10 02:35:00|429.53|426.73|430.43|427.63|430.61|427.81|429.45|426.65|0
1639104000000|2021-12-10 02:40:00|430.52|427.72|430.61|427.81|430.79|427.99|430.43|427.63|0
1639104300000|2021-12-10 02:45:00|430.43|427.63|430.25|427.45|430.7|427.9|430.25|427.45|0
1639104600000|2021-12-10 02:50:00|430.07|427.27|429.53|426.73|430.07|427.27|429.35|426.55|0
1639104900000|2021-12-10 02:55:00|429.62|426.82|429.34|426.54|429.8|427|429.34|426.54|0
1639105200000|2021-12-10 03:00:00|429.26|426.46|428.81|426.01|429.52|426.72|428.09|425.29|0
1639105500000|2021-12-10 03:05:00|428.98|426.18|428.45|425.65|428.98|426.18|428.27|425.47|0
1639105800000|2021-12-10 03:10:00|428.54|425.74|428.62|425.82|428.8|426|428.44|425.64|0
1639106100000|2021-12-10 03:15:00|428.8|426|428.62|425.82|428.98|426.18|428.44|425.64|0
1639106400000|2021-12-10 03:20:00|428.44|425.64|428.62|425.82|428.8|426|428.36|425.56|0
1639106700000|2021-12-10 03:25:00|428.71|425.91|428.35|425.55|428.8|426|428.26|425.46|0
1639107000000|2021-12-10 03:30:00|428.44|425.64|428.44|425.64|428.62|425.82|428.08|425.28|0
1639107300000|2021-12-10 03:35:00|428.62|425.82|429.51|426.71|429.51|426.71|428.44|425.64|0
1639107600000|2021-12-10 03:40:00|429.69|426.89|429.69|426.89|430.32|427.52|429.51|426.71|0
1639107900000|2021-12-10 03:45:00|429.87|427.07|430.41|427.61|430.41|427.61|429.6|426.8|0
1639108200000|2021-12-10 03:50:00|430.59|427.79|430.04|427.24|430.59|427.79|429.96|427.16|0
1639108500000|2021-12-10 03:55:00|430.22|427.42|430.22|427.42|430.22|427.42|429.86|427.06|0
1639108800000|2021-12-10 04:00:00|430.04|427.24|430.22|427.42|430.76|427.96|429.5|426.7|0
1639109100000|2021-12-10 04:05:00|430.04|427.24|430.22|427.42|430.4|427.6|430.04|427.24|0
1639109400000|2021-12-10 04:10:00|430.13|427.33|430.4|427.6|430.76|427.96|430.04|427.24|0
1639109700000|2021-12-10 04:15:00|430.58|427.78|430.58|427.78|430.94|428.14|430.49|427.69|0
1639110000000|2021-12-10 04:20:00|430.49|427.69|430.04|427.24|430.57|427.77|430.04|427.24|0
1639110300000|2021-12-10 04:25:00|430.03|427.23|429.41|426.61|430.03|427.23|429.32|426.52|0
1639110600000|2021-12-10 04:30:00|429.5|426.7|430.03|427.23|430.21|427.41|429.41|426.61|0
1639110900000|2021-12-10 04:35:00|429.85|427.05|431.02|428.22|431.02|428.22|429.67|426.87|0
1639111200000|2021-12-10 04:40:00|430.93|428.13|430.93|428.13|431.11|428.31|430.57|427.77|0
1639111500000|2021-12-10 04:45:00|430.75|427.95|430.39|427.59|430.84|428.04|430.39|427.59|0
1639111800000|2021-12-10 04:50:00|430.3|427.5|431.82|429.02|431.82|429.02|430.3|427.5|0
1639112100000|2021-12-10 04:55:00|431.64|428.84|432.36|429.56|432.36|429.56|431.64|428.84|0
1639112400000|2021-12-10 05:00:00|432.18|429.38|431.46|428.66|432.36|429.56|431.46|428.66|0
1639112700000|2021-12-10 05:05:00|431.55|428.75|432.9|430.1|432.9|430.1|431.46|428.66|0
1639113000000|2021-12-10 05:10:00|432.81|430.01|432.72|429.92|432.9|430.1|432.36|429.56|0
1639113300000|2021-12-10 05:15:00|432.81|430.01|432.53|429.73|433.08|430.28|432.45|429.65|0
1639113600000|2021-12-10 05:20:00|432.35|429.55|433.07|430.27|433.25|430.45|432.35|429.55|0
1639113900000|2021-12-10 05:25:00|432.89|430.09|432.89|430.09|433.07|430.27|432.71|429.91|0
1639114200000|2021-12-10 05:30:00|433.07|430.27|433.43|430.63|433.61|430.81|432.89|430.09|0
1639114500000|2021-12-10 05:35:00|433.52|430.72|433.43|430.63|433.79|430.99|433.25|430.45|0
1639114800000|2021-12-10 05:40:00|433.34|430.54|435.33|432.53|435.41|432.61|433.34|430.54|0
1639115100000|2021-12-10 05:45:00|435.23|432.43|434.87|432.07|435.41|432.61|434.69|431.89|0
1639115400000|2021-12-10 05:50:00|434.96|432.16|435.23|432.43|435.23|432.43|434.69|431.89|0
1639115700000|2021-12-10 05:55:00|435.14|432.34|434.51|431.71|435.23|432.43|434.51|431.71|0
1639116000000|2021-12-10 06:00:00|434.69|431.89|433.52|430.72|434.87|432.07|433.52|430.72|0
1639116300000|2021-12-10 06:05:00|433.6|430.8|432.52|429.72|433.78|430.98|432.52|429.72|0
1639116600000|2021-12-10 06:10:00|432.7|429.9|432.52|429.72|432.88|430.08|432.43|429.63|0
1639116900000|2021-12-10 06:15:00|432.43|429.63|432.16|429.36|432.43|429.63|431.98|429.18|0
1639117200000|2021-12-10 06:20:00|431.98|429.18|431.97|429.17|432.34|429.54|431.97|429.17|0
1639117500000|2021-12-10 06:25:00|432.15|429.35|432.69|429.89|432.69|429.89|432.15|429.35|0
1639117800000|2021-12-10 06:30:00|432.51|429.71|432.69|429.89|432.69|429.89|432.43|429.63|0
1639118100000|2021-12-10 06:35:00|432.78|429.98|432.69|429.89|432.78|429.98|432.33|429.53|0
1639118400000|2021-12-10 06:40:00|432.87|430.07|432.87|430.07|433.05|430.25|432.87|430.07|0
1639118700000|2021-12-10 06:45:00|432.69|429.89|433.05|430.25|433.05|430.25|432.69|429.89|0
1639119000000|2021-12-10 06:50:00|432.96|430.16|432.5|429.7|433.05|430.25|432.14|429.34|0
1639119300000|2021-12-10 06:55:00|432.32|429.52|431.24|428.44|432.42|429.62|431.24|428.44|0
1639119600000|2021-12-10 07:00:00|431.34|428.54|431.24|428.44|431.6|428.8|430.34|427.54|0
1639119900000|2021-12-10 07:05:00|431.42|428.62|431.78|428.98|431.96|429.16|431.42|428.62|0
1639120200000|2021-12-10 07:10:00|431.96|429.16|432.14|429.34|432.32|429.52|431.78|428.98|0
1639120500000|2021-12-10 07:15:00|432.32|429.52|431.96|429.16|432.86|430.06|431.69|428.89|0
1639120800000|2021-12-10 07:20:00|431.87|429.07|430.61|427.81|432.14|429.34|430.34|427.54|0
1639121100000|2021-12-10 07:25:00|430.52|427.72|430.87|428.07|430.87|428.07|430.16|427.36|0
1639121400000|2021-12-10 07:30:00|430.69|427.89|430.87|428.07|431.05|428.25|430.51|427.71|0
1639121700000|2021-12-10 07:35:00|431.05|428.25|431.23|428.43|431.23|428.43|430.69|427.89|0
1639122000000|2021-12-10 07:40:00|431.41|428.61|431.59|428.79|431.59|428.79|431.23|428.43|0
1639122300000|2021-12-10 07:45:00|431.41|428.61|430.15|427.35|431.59|428.79|430.15|427.35|0
1639122600000|2021-12-10 07:50:00|430.33|427.53|430.69|427.89|430.69|427.89|429.97|427.17|0
1639122900000|2021-12-10 07:55:00|430.6|427.8|430.5|427.7|430.86|428.06|429.97|427.17|0
1639123200000|2021-12-10 08:00:00|430.15|427.35|429.25|426.45|431.04|428.24|428.71|425.91|0
1639123500000|2021-12-10 08:05:00|428.69|426.29|427.97|425.57|428.87|426.47|427.43|425.03|0
1639123800000|2021-12-10 08:10:00|427.79|425.39|429.4|427|429.76|427.36|427.61|425.21|0
1639124100000|2021-12-10 08:15:00|429.32|426.92|428.68|426.28|430.12|427.72|428.68|426.28|0
1639124400000|2021-12-10 08:20:00|428.32|425.92|429.58|427.18|429.76|427.36|428.14|425.74|0
1639124700000|2021-12-10 08:25:00|429.4|427|428.14|425.74|429.4|427|427.6|425.2|0
1639125000000|2021-12-10 08:30:00|428.32|425.92|426.53|424.13|428.5|426.1|426.44|424.04|0
1639125300000|2021-12-10 08:35:00|426.71|424.31|427.42|425.02|427.78|425.38|426.53|424.13|0
1639125600000|2021-12-10 08:40:00|427.52|425.12|426.88|424.48|428.14|425.74|426.88|424.48|0
1639125900000|2021-12-10 08:45:00|427.06|424.66|426.88|424.48|427.6|425.2|426.7|424.3|0
1639126200000|2021-12-10 08:50:00|426.7|424.3|424.56|422.16|427.06|424.66|424.56|422.16|0
1639126500000|2021-12-10 08:55:00|424.38|421.98|424.56|422.16|424.91|422.51|424.38|421.98|0
1639126800000|2021-12-10 09:00:00|424.38|421.98|426.7|424.3|426.7|424.3|424.38|421.98|0
1639127100000|2021-12-10 09:05:00|426.52|424.12|426.1|423.7|427.41|425.01|424.96|422.56|0
1639127400000|2021-12-10 09:10:00|425.92|423.52|426.01|423.61|426.28|423.88|425.56|423.16|0
1639127700000|2021-12-10 09:15:00|425.92|423.52|425.2|422.8|426.27|423.87|424.84|422.44|0
1639128000000|2021-12-10 09:20:00|425.11|422.71|424.75|422.35|425.56|423.16|424.3|421.9|0
1639128300000|2021-12-10 09:25:00|424.84|422.44|425.73|423.33|425.91|423.51|424.75|422.35|0
1639128600000|2021-12-10 09:30:00|425.83|423.43|425.19|422.79|425.91|423.51|425.01|422.61|0
1639128900000|2021-12-10 09:35:00|425.29|422.89|424.12|421.72|425.29|422.89|423.58|421.18|0
1639129200000|2021-12-10 09:40:00|424.03|421.63|424.47|422.07|424.83|422.43|423.76|421.36|0
1639129500000|2021-12-10 09:45:00|424.39|421.99|424.11|421.71|424.47|422.07|423.93|421.53|0
1639129800000|2021-12-10 09:50:00|423.93|421.53|424.11|421.71|424.47|422.07|423.22|420.82|0
1639130100000|2021-12-10 09:55:00|423.93|421.53|423.22|420.82|424.47|422.07|423.22|420.82|0
1639130400000|2021-12-10 10:00:00|423.04|420.64|423.93|421.53|423.93|421.53|423.04|420.64|0
1639130700000|2021-12-10 10:05:00|423.84|421.44|423.57|421.17|424.29|421.89|423.57|421.17|0
1639131000000|2021-12-10 10:10:00|423.66|421.26|424.82|422.42|424.82|422.42|423.39|420.99|0
1639131300000|2021-12-10 10:15:00|424.64|422.24|424.64|422.24|424.64|422.24|424.1|421.7|0
1639131600000|2021-12-10 10:20:00|424.56|422.16|424.28|421.88|424.64|422.24|423.57|421.17|0
1639131900000|2021-12-10 10:25:00|424.1|421.7|423.92|421.52|424.46|422.06|423.92|421.52|0
1639132200000|2021-12-10 10:30:00|424.1|421.7|423.21|420.81|424.28|421.88|423.21|420.81|0
1639132500000|2021-12-10 10:35:00|423.03|420.63|423.89|421.49|423.89|421.49|423.03|420.63|0
1639132800000|2021-12-10 10:40:00|424.25|421.85|424.07|421.67|424.52|422.12|423.71|421.31|0
1639133100000|2021-12-10 10:45:00|424.06|421.66|423.71|421.31|424.42|422.02|423.62|421.22|0
1639133400000|2021-12-10 10:50:00|424.06|421.66|423.88|421.48|424.96|422.56|423.88|421.48|0
1639133700000|2021-12-10 10:55:00|423.98|421.58|423.7|421.3|424.6|422.2|423.52|421.12|0
1639134000000|2021-12-10 11:00:00|423.88|421.48|422.81|420.41|423.88|421.48|422.81|420.41|0
1639134300000|2021-12-10 11:05:00|422.99|420.59|421.38|418.98|423.08|420.68|421.21|418.81|0
1639134600000|2021-12-10 11:10:00|421.21|418.81|421.38|418.98|421.74|419.34|421.21|418.81|0
1639134900000|2021-12-10 11:15:00|421.3|418.9|421.56|419.16|421.91|419.51|420.85|418.45|0
1639135200000|2021-12-10 11:20:00|421.38|418.98|421.02|418.62|421.38|418.98|420.84|418.44|0
1639135500000|2021-12-10 11:25:00|420.84|418.44|419.95|417.55|420.84|418.44|419.78|417.38|0
1639135800000|2021-12-10 11:30:00|420.05|417.65|420.84|418.44|421.2|418.8|419.78|417.38|0
1639136100000|2021-12-10 11:35:00|420.66|418.26|419.95|417.55|420.66|418.26|419.77|417.37|0
1639136400000|2021-12-10 11:40:00|420.13|417.73|419.06|416.66|420.13|417.73|418.53|416.13|0
1639136700000|2021-12-10 11:45:00|418.88|416.48|418.35|415.95|419.59|417.19|418.35|415.95|0
1639137000000|2021-12-10 11:50:00|418.44|416.04|416.84|414.44|418.71|416.31|416.67|414.27|0
1639137300000|2021-12-10 11:55:00|417.11|414.71|418.08|415.68|418.08|415.68|416.66|414.26|0
1639137600000|2021-12-10 12:00:00|418.26|415.86|418.97|416.57|419.15|416.75|417.73|415.33|0
1639137900000|2021-12-10 12:05:00|419.07|416.67|420.04|417.64|420.04|417.64|418.97|416.57|0
1639138200000|2021-12-10 12:10:00|419.95|417.55|420.93|418.53|421.11|418.71|419.68|417.28|0
1639138500000|2021-12-10 12:15:00|420.84|418.44|420.93|418.53|421.64|419.24|420.57|418.17|0
1639138800000|2021-12-10 12:20:00|421.11|418.71|419.68|417.28|421.11|418.71|419.5|417.1|0
1639139100000|2021-12-10 12:25:00|419.86|417.46|419.5|417.1|420.39|417.99|419.32|416.92|0
1639139400000|2021-12-10 12:30:00|419.41|417.01|420.75|418.35|420.84|418.44|419.32|416.92|0
1639139700000|2021-12-10 12:35:00|420.92|418.52|420.57|418.17|421.1|418.7|420.39|417.99|0
1639140000000|2021-12-10 12:40:00|420.66|418.26|421.28|418.88|421.28|418.88|420.56|418.16|0
1639140300000|2021-12-10 12:45:00|421.46|419.06|421.81|419.41|422.44|420.04|421.45|419.05|0
1639140600000|2021-12-10 12:50:00|421.63|419.23|421.45|419.05|421.99|419.59|421.45|419.05|0
1639140900000|2021-12-10 12:55:00|421.55|419.15|421.63|419.23|421.99|419.59|421.45|419.05|0
1639141200000|2021-12-10 13:00:00|421.72|419.32|421.99|419.59|422.52|420.12|421.45|419.05|0
1639141500000|2021-12-10 13:05:00|421.9|419.5|422.16|419.76|422.52|420.12|421.81|419.41|0
1639141800000|2021-12-10 13:10:00|421.98|419.58|422.16|419.76|422.88|420.48|421.98|419.58|0
1639142100000|2021-12-10 13:15:00|421.98|419.58|418.41|416.01|421.98|419.58|418.41|416.01|0
1639142400000|2021-12-10 13:20:00|418.24|415.84|420.91|418.51|421.27|418.87|418.24|415.84|0
1639142700000|2021-12-10 13:25:00|420.73|418.33|420.82|418.42|421.09|418.69|420.02|417.62|0
1639143000000|2021-12-10 13:30:00|421|418.6|407.77|405.37|421.26|418.86|407.06|404.66|0
1639143300000|2021-12-10 13:35:00|406.71|404.31|403.34|400.94|406.71|404.31|401.74|399.34|0
1639143600000|2021-12-10 13:40:00|403.17|400.77|402.99|400.59|404.93|402.53|401.41|399.01|0
1639143900000|2021-12-10 13:45:00|403.34|400.94|404.75|402.35|405.81|403.41|402.81|400.41|0
1639144200000|2021-12-10 13:50:00|404.93|402.53|405.45|403.05|405.98|403.58|403.87|401.47|0
1639144500000|2021-12-10 13:55:00|405.63|403.23|404.75|402.35|405.81|403.41|404.22|401.82|0
1639144800000|2021-12-10 14:00:00|404.39|401.99|404.75|402.35|404.92|402.52|403.69|401.29|0
1639145100000|2021-12-10 14:05:00|404.92|402.52|406.69|404.29|406.69|404.29|404.39|401.99|0
1639145400000|2021-12-10 14:10:00|406.51|404.11|405.62|403.22|406.86|404.46|405.27|402.87|0
1639145700000|2021-12-10 14:15:00|405.45|403.05|406.15|403.75|406.68|404.28|405.45|403.05|0
1639146000000|2021-12-10 14:20:00|406.33|403.93|405.62|403.22|407.04|404.64|405.27|402.87|0
1639146300000|2021-12-10 14:25:00|405.8|403.4|408.27|405.87|408.63|406.23|405.62|403.22|0
1639146600000|2021-12-10 14:30:00|407.74|405.34|404.51|402.11|408.95|406.55|404.51|402.11|0
1639146900000|2021-12-10 14:35:00|404.16|401.76|402.39|399.99|406.82|404.42|401.33|398.93|0
1639147200000|2021-12-10 14:40:00|402.57|400.17|407.17|404.77|407.7|405.3|401.33|398.93|0
1639147500000|2021-12-10 14:45:00|406.64|404.24|411.62|409.22|412.16|409.76|405.57|403.17|0
1639147800000|2021-12-10 14:50:00|411.44|409.04|410.01|407.61|412.34|409.94|407.97|405.57|0
1639148100000|2021-12-10 14:55:00|409.48|407.08|414.37|411.97|415.8|413.4|409.48|407.08|0
1639148400000|2021-12-10 15:00:00|414.64|412.24|414.37|411.97|415|412.6|409.56|407.16|0
1639148700000|2021-12-10 15:05:00|414.55|412.15|411.51|409.11|415.08|412.68|410.45|408.05|0
1639149000000|2021-12-10 15:10:00|410.62|408.22|412.76|410.36|415.08|412.68|410.62|408.22|0
1639149300000|2021-12-10 15:15:00|412.94|410.54|407.25|404.85|413.83|411.43|406.37|403.97|0
1639149600000|2021-12-10 15:20:00|407.07|404.67|408.49|406.09|409.2|406.8|406.46|404.06|0
1639149900000|2021-12-10 15:25:00|408.84|406.44|407.07|404.67|410.08|407.68|407.07|404.67|0
1639150200000|2021-12-10 15:30:00|406.89|404.49|414.54|412.14|415.61|413.21|406.19|403.79|0
1639150500000|2021-12-10 15:35:00|414.71|412.31|417.64|415.24|418.84|416.44|414.54|412.14|0
1639150800000|2021-12-10 15:40:00|418|415.6|418.35|415.95|419.52|417.12|416.93|414.53|0
1639151100000|2021-12-10 15:45:00|418.71|416.31|422.3|419.9|422.3|419.9|418|415.6|0
1639151400000|2021-12-10 15:50:00|421.94|419.54|419.96|417.56|422.66|420.26|419.07|416.67|0
1639151700000|2021-12-10 15:55:00|419.78|417.38|418.17|415.77|420.86|418.46|417.81|415.41|0
1639152000000|2021-12-10 16:00:00|417.99|415.59|421.93|419.53|421.94|419.54|417.46|415.06|0
1639152300000|2021-12-10 16:05:00|421.76|419.36|428.91|426.51|430.17|427.77|421.76|419.36|0
1639152600000|2021-12-10 16:10:00|428.37|425.97|426.2|423.8|429.63|427.23|426.2|423.8|0
1639152900000|2021-12-10 16:15:00|427.1|424.7|424.4|422|427.82|425.42|423.15|420.75|0
1639153200000|2021-12-10 16:20:00|424.76|422.36|421.29|418.89|425.12|422.72|420.93|418.53|0
1639153500000|2021-12-10 16:25:00|422.19|419.79|418.82|416.42|422.19|419.79|418.25|415.85|0
1639153800000|2021-12-10 16:30:00|419.09|416.69|419.83|417.43|420.55|418.15|418.04|415.64|0
1639154100000|2021-12-10 16:35:00|420.01|417.61|418.57|416.17|420.91|418.51|417.32|414.92|0
1639154400000|2021-12-10 16:40:00|418.75|416.35|414.46|412.06|419.47|417.07|414.28|411.88|0
1639154700000|2021-12-10 16:45:00|414.28|411.88|412.33|409.93|414.28|411.88|411.62|409.22|0
1639155000000|2021-12-10 16:50:00|412.86|410.46|414.1|411.7|414.46|412.06|411.26|408.86|0
1639155300000|2021-12-10 16:55:00|413.75|411.35|412.86|410.46|414.99|412.59|412.5|410.1|0
1639155600000|2021-12-10 17:00:00|412.32|409.92|414.1|411.7|415.17|412.77|412.32|409.92|0
1639155900000|2021-12-10 17:05:00|413.57|411.17|411.76|409.36|413.66|411.26|409.45|407.05|0
1639156200000|2021-12-10 17:10:00|411.32|408.92|411.4|409|411.94|409.54|409.8|407.4|0
1639156500000|2021-12-10 17:15:00|411.22|408.82|413.36|410.96|413.72|411.32|410.51|408.11|0
1639156800000|2021-12-10 17:20:00|412.65|410.25|411.22|408.82|414.08|411.68|411.22|408.82|0
1639157100000|2021-12-10 17:25:00|411.4|409|412.56|410.16|412.82|410.42|409.97|407.57|0
1639157400000|2021-12-10 17:30:00|412.47|410.07|415.15|412.75|415.68|413.28|411.93|409.53|0
1639157700000|2021-12-10 17:35:00|414.97|412.57|416.22|413.82|416.94|414.54|414.07|411.67|0
1639158000000|2021-12-10 17:40:00|416.4|414|415.86|413.46|416.76|414.36|414.97|412.57|0
1639158300000|2021-12-10 17:45:00|416.04|413.64|412.46|410.06|416.76|414.36|412.28|409.88|0
1639158600000|2021-12-10 17:50:00|412.82|410.42|411.57|409.17|412.82|410.42|411.57|409.17|0
1639158900000|2021-12-10 17:55:00|411.75|409.35|410.32|407.92|412.28|409.88|410.32|407.92|0
1639159200000|2021-12-10 18:00:00|410.5|408.1|408.18|405.78|411.74|409.34|407.65|405.25|0
1639159500000|2021-12-10 18:05:00|408.1|405.7|407.3|404.9|409.07|406.67|406.59|404.19|0
1639159800000|2021-12-10 18:10:00|407.12|404.72|407.47|405.07|408.27|405.87|406.59|404.19|0
1639160100000|2021-12-10 18:15:00|407.65|405.25|406.76|404.36|408.36|405.96|406.58|404.18|0
1639160400000|2021-12-10 18:20:00|406.94|404.54|408.89|406.49|409.16|406.76|406.94|404.54|0
1639160700000|2021-12-10 18:25:00|408.71|406.31|407.64|405.24|409.24|406.84|407.29|404.89|0
1639161000000|2021-12-10 18:30:00|407.82|405.42|408.35|405.95|409.06|406.66|407.29|404.89|0
1639161300000|2021-12-10 18:35:00|408.18|405.78|409.06|406.66|410.31|407.91|408|405.6|0
1639161600000|2021-12-10 18:40:00|409.24|406.84|409.24|406.84|409.95|407.55|408.88|406.48|0
1639161900000|2021-12-10 18:45:00|409.06|406.66|410.3|407.9|410.66|408.26|408.88|406.48|0
1639162200000|2021-12-10 18:50:00|410.48|408.08|408.52|406.12|410.66|408.26|408.35|405.95|0
1639162500000|2021-12-10 18:55:00|408.7|406.3|407.46|405.06|409.06|406.66|407.1|404.7|0
1639162800000|2021-12-10 19:00:00|407.28|404.88|408.34|405.94|409.05|406.65|406.75|404.35|0
1639163100000|2021-12-10 19:05:00|408.17|405.77|408.87|406.47|409.23|406.83|407.63|405.23|0
1639163400000|2021-12-10 19:10:00|408.7|406.3|407.98|405.58|409.23|406.83|407.63|405.23|0
1639163700000|2021-12-10 19:15:00|407.81|405.41|406.74|404.34|408.69|406.29|406.74|404.34|0
1639164000000|2021-12-10 19:20:00|406.92|404.52|406.39|403.99|406.92|404.52|406.03|403.63|0
1639164300000|2021-12-10 19:25:00|406.56|404.16|406.39|403.99|407.63|405.23|406.03|403.63|0
1639164600000|2021-12-10 19:30:00|406.21|403.81|409.04|406.64|409.67|407.27|405.32|402.92|0
1639164900000|2021-12-10 19:35:00|408.51|406.11|408.33|405.93|409.4|407|407.62|405.22|0
1639165200000|2021-12-10 19:40:00|407.98|405.58|408.86|406.46|408.86|406.46|407.8|405.4|0
1639165500000|2021-12-10 19:45:00|408.51|406.11|408.68|406.28|409.39|406.99|407.97|405.57|0
1639165800000|2021-12-10 19:50:00|409.04|406.64|410.99|408.59|410.99|408.59|408.51|406.11|0
1639166100000|2021-12-10 19:55:00|410.82|408.42|411.88|409.48|412.6|410.2|409.93|407.53|0
1639166400000|2021-12-10 20:00:00|412.15|409.75|413.13|410.73|413.31|410.91|410.46|408.06|0
1639166700000|2021-12-10 20:05:00|412.95|410.55|409.74|407.34|413.49|411.09|409.03|406.63|0
1639167000000|2021-12-10 20:10:00|409.92|407.52|409.39|406.99|410.28|407.88|408.68|406.28|0
1639167300000|2021-12-10 20:15:00|409.21|406.81|407.96|405.56|409.92|407.52|407.96|405.56|0
1639167600000|2021-12-10 20:20:00|408.14|405.74|406.01|403.61|408.32|405.92|405.31|402.91|0
1639167900000|2021-12-10 20:25:00|405.84|403.44|406.01|403.61|406.72|404.32|405.48|403.08|0
1639168200000|2021-12-10 20:30:00|405.83|403.43|402.83|400.43|406.01|403.61|402.83|400.43|0
1639168500000|2021-12-10 20:35:00|403.01|400.61|403.36|400.96|404.24|401.84|402.48|400.08|0
1639168800000|2021-12-10 20:40:00|403.54|401.14|402.48|400.08|403.54|401.14|402.3|399.9|0
1639169100000|2021-12-10 20:45:00|402.3|399.9|400.06|397.66|402.51|400.11|399.24|396.84|0
1639169400000|2021-12-10 20:50:00|400.15|397.75|398.82|396.42|400.15|397.75|397.42|395.02|0
1639169700000|2021-12-10 20:55:00|398.65|396.25|397.07|394.67|399.53|397.13|395.49|393.09|0
1639170000000|2021-12-10 21:00:00|396.37|393.97|396.36|393.96|398.21|395.81|396.01|393.61|0
1639170300000|2021-12-10 21:05:00|396.19|393.79|396.1|393.7|396.89|394.49|395.84|393.44|0
1639170600000|2021-12-10 21:10:00|396.36|393.96|396.36|393.96|396.36|393.96|396.19|393.79|0
1639382700000|2021-12-13 08:05:00|392.55|390.15|394.11|391.71|394.11|391.71|392.03|389.63|0
1639383000000|2021-12-13 08:10:00|393.93|391.53|392.54|390.14|393.93|391.53|391.77|389.37|0
1639383300000|2021-12-13 08:15:00|392.2|389.8|390.81|388.41|392.89|390.49|390.73|388.33|0
1639383600000|2021-12-13 08:20:00|390.73|388.33|389.77|387.37|391.33|388.93|389.43|387.03|0
1639383900000|2021-12-13 08:25:00|389.95|387.55|390.12|387.72|390.81|388.41|389.77|387.37|0
1639384200000|2021-12-13 08:30:00|390.29|387.89|389.08|386.68|390.98|388.58|388.74|386.34|0
1639384500000|2021-12-13 08:35:00|388.74|386.34|388.73|386.33|389.43|387.03|388.56|386.16|0
1639384800000|2021-12-13 08:40:00|389.08|386.68|389.25|386.85|389.69|387.29|388.73|386.33|0
1639385100000|2021-12-13 08:45:00|389.17|386.77|388.9|386.5|389.34|386.94|388.73|386.33|0
1639385400000|2021-12-13 08:50:00|389.08|386.68|388.56|386.16|389.42|387.02|387.87|385.47|0
1639385700000|2021-12-13 08:55:00|388.73|386.33|390.28|387.88|390.37|387.97|388.73|386.33|0
1639386000000|2021-12-13 09:00:00|390.54|388.14|388.55|386.15|390.97|388.57|388.55|386.15|0
1639386300000|2021-12-13 09:05:00|388.64|386.24|389.33|386.93|389.59|387.19|388.3|385.9|0
1639386600000|2021-12-13 09:10:00|389.41|387.01|387.09|384.69|389.41|387.01|386.83|384.43|0
1639386900000|2021-12-13 09:15:00|387|384.6|386.66|384.26|387|384.6|386.31|383.91|0
1639387200000|2021-12-13 09:20:00|386.74|384.34|386.48|384.08|387|384.6|386.14|383.74|0
1639387500000|2021-12-13 09:25:00|386.65|384.25|386.48|384.08|387|384.6|386.48|384.08|0
1639387800000|2021-12-13 09:30:00|386.31|383.91|386.31|383.91|386.48|384.08|385.37|382.97|0
1639388100000|2021-12-13 09:35:00|386.22|383.82|386.99|384.59|386.99|384.59|385.96|383.56|0
1639388400000|2021-12-13 09:40:00|387.08|384.68|387.16|384.76|387.16|384.76|386.65|384.25|0
1639388700000|2021-12-13 09:45:00|386.99|384.59|386.82|384.42|387.6|385.2|386.65|384.25|0
1639389000000|2021-12-13 09:50:00|386.91|384.51|387.33|384.93|387.85|385.45|386.82|384.42|0
1639389300000|2021-12-13 09:55:00|387.5|385.1|387.25|384.85|388.02|385.62|387.16|384.76|0
1639389600000|2021-12-13 10:00:00|387.16|384.76|386.64|384.24|387.25|384.85|386.3|383.9|0
1639389900000|2021-12-13 10:05:00|386.56|384.16|387.5|385.1|387.67|385.27|386.47|384.07|0
1639390200000|2021-12-13 10:10:00|387.67|385.27|388.7|386.3|389.05|386.65|387.5|385.1|0
1639390500000|2021-12-13 10:15:00|388.87|386.47|389.65|387.25|389.91|387.51|388.87|386.47|0
1639390800000|2021-12-13 10:20:00|389.48|387.08|389.39|386.99|389.56|387.16|388.7|386.3|0
1639391100000|2021-12-13 10:25:00|389.82|387.42|389.04|386.64|390.69|388.29|389.04|386.64|0
1639391400000|2021-12-13 10:30:00|388.87|386.47|389.39|386.99|389.39|386.99|388.87|386.47|0
1639391700000|2021-12-13 10:35:00|389.56|387.16|388.35|385.95|389.56|387.16|388.18|385.78|0
1639392000000|2021-12-13 10:40:00|388.18|385.78|387.49|385.09|388.35|385.95|387.31|384.91|0
1639392300000|2021-12-13 10:45:00|387.31|384.91|387.48|385.08|387.66|385.26|387.14|384.74|0
1639392600000|2021-12-13 10:50:00|387.31|384.91|388.34|385.94|388.69|386.29|387.31|384.91|0
1639392900000|2021-12-13 10:55:00|388.52|386.12|388.17|385.77|389.03|386.63|388.17|385.77|0
1639393200000|2021-12-13 11:00:00|388|385.6|386.96|384.56|388.17|385.77|386.79|384.39|0
1639393500000|2021-12-13 11:05:00|386.79|384.39|386.96|384.56|387.13|384.73|386.45|384.05|0
1639393800000|2021-12-13 11:10:00|386.79|384.39|385.76|383.36|386.96|384.56|385.07|382.67|0
1639394100000|2021-12-13 11:15:00|385.93|383.53|386.61|384.21|386.61|384.21|385.58|383.18|0
1639394400000|2021-12-13 11:20:00|386.79|384.39|386.78|384.38|387.13|384.73|386.27|383.87|0
1639394700000|2021-12-13 11:25:00|386.96|384.56|387.3|384.9|387.3|384.9|386.61|384.21|0
1639395000000|2021-12-13 11:30:00|387.47|385.07|387.81|385.41|387.81|385.41|387.3|384.9|0
1639395300000|2021-12-13 11:35:00|387.73|385.33|387.47|385.07|390.14|387.74|387.3|384.9|0
1639395600000|2021-12-13 11:40:00|387.64|385.24|388.84|386.44|388.84|386.44|386.61|384.21|0
1639395900000|2021-12-13 11:45:00|388.93|386.53|390.05|387.65|390.57|388.17|388.84|386.44|0
1639396200000|2021-12-13 11:50:00|389.88|387.48|389.53|387.13|390.05|387.65|388.84|386.44|0
1639396500000|2021-12-13 11:55:00|389.36|386.96|388.84|386.44|389.36|386.96|388.67|386.27|0
1639396800000|2021-12-13 12:00:00|389.87|387.47|391.08|388.68|391.95|389.55|389.87|387.47|0
1639397100000|2021-12-13 12:05:00|390.91|388.51|390.48|388.08|391.25|388.85|390.22|387.82|0
1639397400000|2021-12-13 12:10:00|390.56|388.16|390.91|388.51|391.08|388.68|390.39|387.99|0
1639397700000|2021-12-13 12:15:00|390.82|388.42|392.12|389.72|392.12|389.72|390.56|388.16|0
1639398000000|2021-12-13 12:20:00|392.29|389.89|389.87|387.47|392.29|389.89|389.52|387.12|0
1639398300000|2021-12-13 12:25:00|389.69|387.29|391.25|388.85|391.42|389.02|389.52|387.12|0
1639398600000|2021-12-13 12:30:00|391.42|389.02|391.07|388.67|391.59|389.19|390.73|388.33|0
1639398900000|2021-12-13 12:35:00|390.9|388.5|390.55|388.15|391.07|388.67|390.47|388.07|0
1639399200000|2021-12-13 12:40:00|390.72|388.32|390.2|387.8|391.24|388.84|390.2|387.8|0
1639399500000|2021-12-13 12:45:00|390.38|387.98|391.59|389.19|392.11|389.71|390.03|387.63|0
1639399800000|2021-12-13 12:50:00|391.41|389.01|392.28|389.88|392.28|389.88|391.07|388.67|0
1639400100000|2021-12-13 12:55:00|392.45|390.05|392.28|389.88|392.8|390.4|392.1|389.7|0
1639400400000|2021-12-13 13:00:00|392.1|389.7|391.75|389.35|392.62|390.22|390.71|388.31|0
1639400700000|2021-12-13 13:05:00|391.93|389.53|391.58|389.18|392.45|390.05|391.58|389.18|0
1639401000000|2021-12-13 13:10:00|391.4|389|390.36|387.96|391.4|389|390.36|387.96|0
1639401300000|2021-12-13 13:15:00|390.88|388.48|392.44|390.04|392.62|390.22|390.53|388.13|0
1639401600000|2021-12-13 13:20:00|392.27|389.87|391.4|389|392.61|390.21|391.4|389|0
1639401900000|2021-12-13 13:25:00|391.49|389.09|390.88|388.48|391.49|389.09|390.88|388.48|0
1639402200000|2021-12-13 13:30:00|391.05|388.65|390.7|388.3|391.05|388.65|390.01|387.61|0
1639402500000|2021-12-13 13:35:00|390.53|388.13|390.18|387.78|390.87|388.47|390.18|387.78|0
1639402800000|2021-12-13 13:40:00|390.35|387.95|391.22|388.82|391.22|388.82|389.66|387.26|0
1639403100000|2021-12-13 13:45:00|391.04|388.64|391.56|389.16|392.08|389.68|391.04|388.64|0
1639403400000|2021-12-13 13:50:00|391.74|389.34|392.26|389.86|392.6|390.2|391.39|388.99|0
1639403700000|2021-12-13 13:55:00|392.6|390.2|392.78|390.38|392.78|390.38|392.08|389.68|0
1639404000000|2021-12-13 14:00:00|392.69|390.29|394.86|392.46|394.86|392.46|392.6|390.2|0
1639404300000|2021-12-13 14:05:00|394.69|392.29|393.12|390.72|394.69|392.29|392.95|390.55|0
1639404600000|2021-12-13 14:10:00|393.29|390.89|394.86|392.46|395.03|392.63|392.77|390.37|0
1639404900000|2021-12-13 14:15:00|394.68|392.28|395.56|393.16|395.56|393.16|394.16|391.76|0
1639405200000|2021-12-13 14:20:00|395.47|393.07|396.95|394.55|397.13|394.73|394.86|392.46|0
1639405500000|2021-12-13 14:25:00|397.04|394.64|400.81|398.41|400.81|398.41|397.04|394.64|0
1639405800000|2021-12-13 14:30:00|401.16|398.76|405.35|402.95|405.35|402.95|399.05|396.65|0
1639406100000|2021-12-13 14:35:00|406.24|403.84|408.71|406.31|409.24|406.84|402.01|399.61|0
1639406400000|2021-12-13 14:40:00|408.89|406.49|405.7|403.3|408.89|406.49|404.12|401.72|0
1639406700000|2021-12-13 14:45:00|406.76|404.36|409.77|407.37|410.66|408.26|405.88|403.48|0
1639407000000|2021-12-13 14:50:00|410.66|408.26|412.79|410.39|414.76|412.36|410.3|407.9|0
1639407300000|2021-12-13 14:55:00|413.51|411.11|412.44|410.04|413.68|411.28|409.33|406.93|0
1639407600000|2021-12-13 15:00:00|412.88|410.48|414.22|411.82|415.82|413.42|412.61|410.21|0
1639407900000|2021-12-13 15:05:00|414.04|411.64|412.61|410.21|414.57|412.17|411.37|408.97|0
1639408200000|2021-12-13 15:10:00|413.68|411.28|409.86|407.46|414.57|412.17|408.7|406.3|0
1639408500000|2021-12-13 15:15:00|409.76|407.36|411.01|408.61|411.18|408.78|408.35|405.95|0
1639408800000|2021-12-13 15:20:00|410.47|408.07|416.53|414.13|417.43|415.03|410.12|407.72|0
1639409100000|2021-12-13 15:25:00|416.71|414.31|419.58|417.18|422.46|420.06|415.82|413.42|0
1639409400000|2021-12-13 15:30:00|419.76|417.36|423.23|420.83|423.55|421.15|419.76|417.36|0
1639409700000|2021-12-13 15:35:00|422.42|420.02|421.35|418.95|422.69|420.29|418.3|415.9|0
1639410000000|2021-12-13 15:40:00|421.26|418.86|422.24|419.84|423.14|420.74|419.55|417.15|0
1639410300000|2021-12-13 15:45:00|421.71|419.31|418.12|415.72|421.71|419.31|417.41|415.01|0
1639410600000|2021-12-13 15:50:00|417.58|415.18|419.91|417.51|420.45|418.05|416.16|413.76|0
1639410900000|2021-12-13 15:55:00|419.73|417.33|420.8|418.4|422.6|420.2|419.55|417.15|0
1639411200000|2021-12-13 16:00:00|421.34|418.94|424.76|422.36|425.84|423.44|419.55|417.15|0
1639411500000|2021-12-13 16:05:00|424.4|422|422.42|420.02|424.76|422.36|420.8|418.4|0
1639411800000|2021-12-13 16:10:00|422.6|420.2|424.76|422.36|426.11|423.71|420.98|418.58|0
1639412100000|2021-12-13 16:15:00|424.21|421.81|426.29|423.89|427.1|424.7|422.77|420.37|0
1639412400000|2021-12-13 16:20:00|426.02|423.62|427.46|425.06|427.46|425.06|424.93|422.53|0
1639412700000|2021-12-13 16:25:00|427.28|424.88|428.09|425.69|429.54|427.14|426.2|423.8|0
1639413000000|2021-12-13 16:30:00|428.63|426.23|426.47|424.07|429.54|427.14|425.21|422.81|0
1639413300000|2021-12-13 16:35:00|426.65|424.25|426.83|424.43|427.37|424.97|424.31|421.91|0
1639413600000|2021-12-13 16:40:00|425.75|423.35|425.75|423.35|426.29|423.89|423.95|421.55|0
1639413900000|2021-12-13 16:45:00|425.57|423.17|427.54|425.14|427.54|425.14|424.49|422.09|0
1639414200000|2021-12-13 16:50:00|427.36|424.96|428.99|426.59|429.53|427.13|426.74|424.34|0
1639414500000|2021-12-13 16:55:00|428.81|426.41|425.38|422.98|429.53|427.13|425.02|422.62|0
1639414800000|2021-12-13 17:00:00|426.1|423.7|425.92|423.52|429.53|427.13|425.74|423.34|0
1639415100000|2021-12-13 17:05:00|425.74|423.34|422.69|420.29|426.82|424.42|422.33|419.93|0
1639415400000|2021-12-13 17:10:00|422.87|420.47|421.97|419.57|423.58|421.18|421.08|418.68|0
1639415700000|2021-12-13 17:15:00|421.79|419.39|423.76|421.36|423.94|421.54|421.79|419.39|0
1639416000000|2021-12-13 17:20:00|423.94|421.54|422.5|420.1|423.94|421.54|422.33|419.93|0
1639416300000|2021-12-13 17:25:00|422.15|419.75|421.61|419.21|422.68|420.28|421.25|418.85|0
1639416600000|2021-12-13 17:30:00|421.97|419.57|422.14|419.74|422.68|420.28|421.07|418.67|0
1639416900000|2021-12-13 17:35:00|422.32|419.92|418.92|416.52|422.5|420.1|418.15|415.75|0
1639417200000|2021-12-13 17:40:00|418.74|416.34|419.09|416.69|420.17|417.77|418.74|416.34|0
1639417500000|2021-12-13 17:45:00|419.63|417.23|422.32|419.92|422.32|419.92|419.45|417.05|0
1639417800000|2021-12-13 17:50:00|422.14|419.74|423.94|421.54|424.3|421.9|421.6|419.2|0
1639418100000|2021-12-13 17:55:00|423.76|421.36|422.86|420.46|424.66|422.26|422.32|419.92|0
1639418400000|2021-12-13 18:00:00|422.5|420.1|421.6|419.2|424.12|421.72|420.16|417.76|0
1639418700000|2021-12-13 18:05:00|421.42|419.02|422.49|420.09|422.49|420.09|420.88|418.48|0
1639419000000|2021-12-13 18:10:00|422.32|419.92|422.31|419.91|423.21|420.81|421.78|419.38|0
1639419300000|2021-12-13 18:15:00|422.67|420.27|422.13|419.73|423.93|421.53|421.77|419.37|0
1639419600000|2021-12-13 18:20:00|421.77|419.37|422.67|420.27|423.75|421.35|421.59|419.19|0
1639419900000|2021-12-13 18:25:00|422.85|420.45|423.03|420.63|423.93|421.53|422.49|420.09|0
1639420200000|2021-12-13 18:30:00|422.13|419.73|425.01|422.61|426.27|423.87|422.13|419.73|0
1639420500000|2021-12-13 18:35:00|425.19|422.79|425.73|423.33|425.91|423.51|424.11|421.71|0
1639420800000|2021-12-13 18:40:00|425.55|423.15|422.3|419.9|425.73|423.33|421.76|419.36|0
1639421100000|2021-12-13 18:45:00|422.48|420.08|424.28|421.88|424.28|421.88|422.48|420.08|0
1639421400000|2021-12-13 18:50:00|424.1|421.7|420.68|418.28|424.1|421.7|420.5|418.1|0
1639421700000|2021-12-13 18:55:00|421.04|418.64|421.04|418.64|421.94|419.54|420.32|417.92|0
1639422000000|2021-12-13 19:00:00|421.4|419|422.12|419.72|423.56|421.16|421.04|418.64|0
1639422300000|2021-12-13 19:05:00|421.94|419.54|420.32|417.92|422.48|420.08|420.32|417.92|0
1639422600000|2021-12-13 19:10:00|420.5|418.1|420.5|418.1|420.68|418.28|419.42|417.02|0
1639422900000|2021-12-13 19:15:00|420.32|417.92|420.5|418.1|421.22|418.82|420.32|417.92|0
1639423200000|2021-12-13 19:20:00|420.32|417.92|417.81|415.41|420.5|418.1|417.45|415.05|0
1639423500000|2021-12-13 19:25:00|417.99|415.59|419.6|417.2|420.67|418.27|417.63|415.23|0
1639423800000|2021-12-13 19:30:00|419.78|417.38|418.88|416.48|421.39|418.99|418.88|416.48|0
1639424100000|2021-12-13 19:35:00|418.97|416.57|419.77|417.37|420.31|417.91|418.7|416.3|0
1639424400000|2021-12-13 19:40:00|419.59|417.19|420.13|417.73|420.22|417.82|419.05|416.65|0
1639424700000|2021-12-13 19:45:00|419.95|417.55|420.85|418.45|421.2|418.8|419.59|417.19|0
1639425000000|2021-12-13 19:50:00|420.67|418.27|419.41|417.01|420.85|418.45|419.41|417.01|0
1639425300000|2021-12-13 19:55:00|419.23|416.83|417.98|415.58|419.59|417.19|417.98|415.58|0
1639425600000|2021-12-13 20:00:00|418.15|415.75|415.83|413.43|418.15|415.75|415.83|413.43|0
1639425900000|2021-12-13 20:05:00|416.19|413.79|419.4|417|419.58|417.18|415.3|412.9|0
1639426200000|2021-12-13 20:10:00|419.58|417.18|417.08|414.68|419.94|417.54|416.72|414.32|0
1639426500000|2021-12-13 20:15:00|416.9|414.5|418.86|416.46|419.58|417.18|416.01|413.61|0
1639426800000|2021-12-13 20:20:00|418.68|416.28|418.33|415.93|420.48|418.08|417.97|415.57|0
1639427100000|2021-12-13 20:25:00|418.15|415.75|420.65|418.25|420.83|418.43|417.79|415.39|0
1639427400000|2021-12-13 20:30:00|420.83|418.43|417.79|415.39|420.83|418.43|417.79|415.39|0
1639427700000|2021-12-13 20:35:00|417.96|415.56|417.6|415.2|418.32|415.92|415.64|413.24|0
1639428000000|2021-12-13 20:40:00|417.96|415.56|419.03|416.63|419.03|416.63|416|413.6|0
1639428300000|2021-12-13 20:45:00|418.68|416.28|421.19|418.79|421.19|418.79|417.07|414.67|0
1639428600000|2021-12-13 20:50:00|422.44|420.04|428.83|426.43|428.83|426.43|422.44|420.04|0
1639428900000|2021-12-13 20:55:00|429.19|426.79|431.19|428.79|432.46|430.06|427.93|425.53|0
1639429200000|2021-12-13 21:00:00|429.55|427.15|431.74|429.34|434.46|432.06|429.55|427.15|0
1639429500000|2021-12-13 21:05:00|431.92|429.52|430.65|428.25|433.01|430.61|430.65|428.25|0
1639429800000|2021-12-13 21:10:00|430.83|428.43|429.74|427.34|431.55|429.15|429.2|426.8|0
1639430100000|2021-12-13 21:15:00|430.22|427.42|429.94|427.14|431.39|428.59|429.85|427.05|0
1639430400000|2021-12-13 21:20:00|430.48|427.68|431.39|428.59|431.39|428.59|429.76|426.96|0
1639430700000|2021-12-13 21:25:00|431.21|428.41|431.02|428.22|431.75|428.95|430.48|427.68|0
1639431000000|2021-12-13 21:30:00|430.84|428.04|431.02|428.22|431.02|428.22|430.12|427.32|0
1639431300000|2021-12-13 21:35:00|431.2|428.4|429.75|426.95|431.2|428.4|429.75|426.95|0
1639431600000|2021-12-13 21:40:00|429.57|426.77|429.75|426.95|429.93|427.13|429.39|426.59|0
1639431900000|2021-12-13 21:45:00|429.39|426.59|427.76|424.96|429.39|426.59|427.58|424.78|0
1639432200000|2021-12-13 21:50:00|427.58|424.78|428.48|425.68|429.39|426.59|427.58|424.78|0
1639432500000|2021-12-13 21:55:00|428.3|425.5|428.91|426.11|429.21|426.41|428.3|425.5|0
1639432800000|2021-12-13 22:00:00|428.94|426.14|428.94|426.14|428.94|426.14|428.88|426.08|0
1639433100000|2021-12-13 22:05:00|428.93|426.13|429.24|426.44|429.45|426.65|428.93|426.13|0
1639433400000|2021-12-13 22:10:00|429.22|426.42|428.93|426.13|429.35|426.55|428.9|426.1|0
1639433700000|2021-12-13 22:15:00|428.87|426.07|429|426.2|429|426.2|428.87|426.07|0
1639434000000|2021-12-13 22:20:00|429.16|426.36|429.06|426.26|429.19|426.39|429.06|426.26|0
1639434300000|2021-12-13 22:25:00|429.03|426.23|429|426.2|429.03|426.23|428.93|426.13|0
1639434600000|2021-12-13 22:30:00|429.19|426.39|429.08|426.28|429.24|426.44|429.03|426.23|0
1639434900000|2021-12-13 22:35:00|429.11|426.31|429.66|426.86|429.84|427.04|429.11|426.31|0
1639435200000|2021-12-13 22:40:00|429.73|426.93|429.63|426.83|430|427.2|429.58|426.78|0
1639435500000|2021-12-13 22:45:00|429.6|426.8|429.42|426.62|429.81|427.01|429.36|426.56|0
1639435800000|2021-12-13 22:50:00|429.44|426.64|429.66|426.86|429.66|426.86|429.44|426.64|0
1639436100000|2021-12-13 22:55:00|429.58|426.78|429.63|426.83|429.66|426.86|429.31|426.51|0
1639436400000|2021-12-13 23:00:00|429.65|426.85|427.38|424.58|429.65|426.85|427.2|424.4|0
1639436700000|2021-12-13 23:05:00|427.02|424.22|427.02|424.22|427.29|424.49|426.84|424.04|0
1639437000000|2021-12-13 23:10:00|427.11|424.31|428.1|425.3|428.46|425.66|426.84|424.04|0
1639437300000|2021-12-13 23:15:00|428.28|425.48|428.09|425.29|429.18|426.38|427.83|425.03|0
1639437600000|2021-12-13 23:20:00|427.91|425.11|428.45|425.65|429|426.2|427.73|424.93|0
1639437900000|2021-12-13 23:25:00|428.63|425.83|429.99|427.19|430.44|427.64|427.55|424.75|0
1639438200000|2021-12-13 23:30:00|430.35|427.55|428.27|425.47|430.35|427.55|428.09|425.29|0
1639438500000|2021-12-13 23:35:00|427.91|425.11|428.09|425.29|428.27|425.47|427.19|424.39|0
1639438800000|2021-12-13 23:40:00|428.27|425.47|427.36|424.56|428.27|425.47|427.18|424.38|0
1639439100000|2021-12-13 23:45:00|427.18|424.38|428.08|425.28|428.27|425.47|427|424.2|0
1639439400000|2021-12-13 23:50:00|428|425.2|428.08|425.28|428.81|426.01|427.9|425.1|0
1639439700000|2021-12-13 23:55:00|428.26|425.46|427.9|425.1|428.62|425.82|427.9|425.1|0
1639440000000|2021-12-14 00:00:00|428.08|425.28|426.37|423.57|428.08|425.28|425.92|423.12|0
1639440300000|2021-12-14 00:05:00|426.28|423.48|425.92|423.12|426.73|423.93|425.92|423.12|0
1639440600000|2021-12-14 00:10:00|425.74|422.94|426.27|423.47|426.45|423.65|425.02|422.22|0
1639440900000|2021-12-14 00:15:00|425.91|423.11|425.37|422.57|426.27|423.47|425.01|422.21|0
1639441200000|2021-12-14 00:20:00|425.55|422.75|425.55|422.75|425.91|423.11|424.83|422.03|0
1639441500000|2021-12-14 00:25:00|425.46|422.66|426.27|423.47|426.81|424.01|425.01|422.21|0
1639441800000|2021-12-14 00:30:00|426.18|423.38|425.55|422.75|426.72|423.92|425.19|422.39|0
1639442100000|2021-12-14 00:35:00|425.64|422.84|427.17|424.37|427.17|424.37|425.37|422.57|0
1639442400000|2021-12-14 00:40:00|427.35|424.55|426.08|423.28|427.35|424.55|425.9|423.1|0
1639442700000|2021-12-14 00:45:00|425.9|423.1|424.82|422.02|426.18|423.38|424.64|421.84|0
1639443000000|2021-12-14 00:50:00|424.92|422.12|425|422.2|425.72|422.92|424.64|421.84|0
1639443300000|2021-12-14 00:55:00|424.82|422.02|424.64|421.84|425.54|422.74|424.46|421.66|0
1639443600000|2021-12-14 01:00:00|424.46|421.66|425.36|422.56|425.36|422.56|424.28|421.48|0
1639443900000|2021-12-14 01:05:00|425.27|422.47|424.82|422.02|425.36|422.56|424.64|421.84|0
1639444200000|2021-12-14 01:10:00|424.73|421.93|425.17|422.37|425.17|422.37|424.46|421.66|0
1639444500000|2021-12-14 01:15:00|425.27|422.47|425.89|423.09|426.61|423.81|425.27|422.47|0
1639444800000|2021-12-14 01:20:00|425.99|423.19|427.69|424.89|427.69|424.89|425.99|423.19|0
1639445100000|2021-12-14 01:25:00|427.61|424.81|427.15|424.35|427.61|424.81|426.61|423.81|0
1639445400000|2021-12-14 01:30:00|427.06|424.26|424.63|421.83|427.33|424.53|424.45|421.65|0
1639445700000|2021-12-14 01:35:00|424.72|421.92|425.8|423|426.25|423.45|424.45|421.65|0
1639446000000|2021-12-14 01:40:00|425.89|423.09|427.51|424.71|427.78|424.98|425.53|422.73|0
1639446300000|2021-12-14 01:45:00|427.69|424.89|426.96|424.16|427.69|424.89|426.42|423.62|0
1639446600000|2021-12-14 01:50:00|426.78|423.98|426.6|423.8|427.32|424.52|426.24|423.44|0
1639446900000|2021-12-14 01:55:00|426.52|423.72|426.42|423.62|426.96|424.16|426.06|423.26|0
1639447200000|2021-12-14 02:00:00|426.6|423.8|426.42|423.62|427.14|424.34|425.7|422.9|0
1639447500000|2021-12-14 02:05:00|426.78|423.98|427.14|424.34|427.32|424.52|426.42|423.62|0
1639447800000|2021-12-14 02:10:00|427.05|424.25|426.6|423.8|427.32|424.52|426.6|423.8|0
1639448100000|2021-12-14 02:15:00|426.69|423.89|427.86|425.06|427.86|425.06|426.69|423.89|0
1639448400000|2021-12-14 02:20:00|427.68|424.88|426.87|424.07|427.68|424.88|426.59|423.79|0
1639448700000|2021-12-14 02:25:00|426.95|424.15|427.13|424.33|427.23|424.43|426.41|423.61|0
1639449000000|2021-12-14 02:30:00|427.31|424.51|426.23|423.43|427.85|425.05|426.23|423.43|0
1639449300000|2021-12-14 02:35:00|426.14|423.34|426.86|424.06|427.22|424.42|426.05|423.25|0
1639449600000|2021-12-14 02:40:00|426.95|424.15|425.87|423.07|426.95|424.15|425.87|423.07|0
1639449900000|2021-12-14 02:45:00|425.69|422.89|426.86|424.06|427.12|424.32|425.69|422.89|0
1639450200000|2021-12-14 02:50:00|426.94|424.14|427.84|425.04|428.03|425.23|426.94|424.14|0
1639450500000|2021-12-14 02:55:00|428.03|425.23|427.66|424.86|428.03|425.23|427.22|424.42|0
1639450800000|2021-12-14 03:00:00|427.58|424.78|426.94|424.14|427.58|424.78|426.85|424.05|0
1639451100000|2021-12-14 03:05:00|427.3|424.5|427.66|424.86|427.84|425.04|426.76|423.96|0
1639451400000|2021-12-14 03:10:00|427.84|425.04|426.4|423.6|427.84|425.04|426.4|423.6|0
1639451700000|2021-12-14 03:15:00|426.31|423.51|426.03|423.23|426.4|423.6|426.03|423.23|0
1639452000000|2021-12-14 03:20:00|426.13|423.33|425.95|423.15|426.39|423.59|425.85|423.05|0
1639452300000|2021-12-14 03:25:00|425.85|423.05|426.03|423.23|426.21|423.41|425.85|423.05|0
1639452600000|2021-12-14 03:30:00|426.21|423.41|426.93|424.13|427.11|424.31|426.12|423.32|0
1639452900000|2021-12-14 03:35:00|427.11|424.31|429.09|426.29|431.27|428.47|427.11|424.31|0
1639453200000|2021-12-14 03:40:00|429.28|426.48|428.55|425.75|430|427.2|428.37|425.57|0
1639453500000|2021-12-14 03:45:00|428.37|425.57|427.83|425.03|428.73|425.93|427.65|424.85|0
1639453800000|2021-12-14 03:50:00|427.65|424.85|427.02|424.22|427.83|425.03|426.2|423.4|0
1639454100000|2021-12-14 03:55:00|426.74|423.94|426.29|423.49|426.92|424.12|425.84|423.04|0
1639454400000|2021-12-14 04:00:00|426.2|423.4|425.84|423.04|426.38|423.58|425.66|422.86|0
1639454700000|2021-12-14 04:05:00|425.66|422.86|425.75|422.95|426.02|423.22|425.66|422.86|0
1639455000000|2021-12-14 04:10:00|425.84|423.04|426.2|423.4|426.38|423.58|425.66|422.86|0
1639455300000|2021-12-14 04:15:00|426.38|423.58|426.01|423.21|426.38|423.58|425.75|422.95|0
1639455600000|2021-12-14 04:20:00|426.11|423.31|426.55|423.75|426.55|423.75|426.01|423.21|0
1639455900000|2021-12-14 04:25:00|426.37|423.57|426.55|423.75|426.73|423.93|426.19|423.39|0
1639456200000|2021-12-14 04:30:00|426.73|423.93|426.55|423.75|427.09|424.29|426.37|423.57|0
1639456500000|2021-12-14 04:35:00|426.37|423.57|426.55|423.75|426.73|423.93|426.37|423.57|0
1639456800000|2021-12-14 04:40:00|426.46|423.66|426.19|423.39|426.64|423.84|426.19|423.39|0
1639457100000|2021-12-14 04:45:00|426.28|423.48|426.55|423.75|426.73|423.93|426.01|423.21|0
1639457400000|2021-12-14 04:50:00|426.46|423.66|427.81|425.01|427.81|425.01|426.28|423.48|0
1639457700000|2021-12-14 04:55:00|427.63|424.83|426.9|424.1|427.72|424.92|426.9|424.1|0
1639458000000|2021-12-14 05:00:00|427.08|424.28|426.72|423.92|427.44|424.64|426.54|423.74|0
1639458300000|2021-12-14 05:05:00|426.54|423.74|427.26|424.46|427.26|424.46|426.54|423.74|0
1639458600000|2021-12-14 05:10:00|427.08|424.28|427.26|424.46|427.26|424.46|426.72|423.92|0
1639458900000|2021-12-14 05:15:00|427.17|424.37|427.62|424.82|427.8|425|427.08|424.28|0
1639459200000|2021-12-14 05:20:00|427.44|424.64|427.98|425.18|427.98|425.18|427.26|424.46|0
1639459500000|2021-12-14 05:25:00|427.8|425|426.89|424.09|427.8|425|426.71|423.91|0
1639459800000|2021-12-14 05:30:00|427.07|424.27|426.71|423.91|427.61|424.81|426.17|423.37|0
1639460100000|2021-12-14 05:35:00|426.62|423.82|426.17|423.37|426.62|423.82|425.81|423.01|0
1639460400000|2021-12-14 05:40:00|426.35|423.55|426.89|424.09|426.89|424.09|425.81|423.01|0
1639460700000|2021-12-14 05:45:00|426.71|423.91|427.07|424.27|427.25|424.45|426.71|423.91|0
1639461000000|2021-12-14 05:50:00|426.98|424.18|427.97|425.17|427.97|425.17|426.89|424.09|0
1639461300000|2021-12-14 05:55:00|427.88|425.08|427.42|424.62|428.15|425.35|426.88|424.08|0
1639461600000|2021-12-14 06:00:00|427.24|424.44|427.24|424.44|428.15|425.35|427.06|424.26|0
1639461900000|2021-12-14 06:05:00|427.06|424.26|427.6|424.8|427.78|424.98|427.06|424.26|0
1639462200000|2021-12-14 06:10:00|427.51|424.71|428.14|425.34|429.04|426.24|427.51|424.71|0
1639462500000|2021-12-14 06:15:00|428.24|425.44|428.32|425.52|428.78|425.98|427.78|424.98|0
1639462800000|2021-12-14 06:20:00|428.23|425.43|426.88|424.08|428.23|425.43|426.7|423.9|0
1639463100000|2021-12-14 06:25:00|426.97|424.17|426.33|423.53|426.97|424.17|426.15|423.35|0
1639463400000|2021-12-14 06:30:00|426.25|423.45|425.97|423.17|426.69|423.89|425.79|422.99|0
1639463700000|2021-12-14 06:35:00|426.15|423.35|426.24|423.44|426.33|423.53|425.97|423.17|0
1639464000000|2021-12-14 06:40:00|426.15|423.35|425.97|423.17|426.33|423.53|425.97|423.17|0
1639464300000|2021-12-14 06:45:00|425.88|423.08|424.8|422|425.88|423.08|424.35|421.55|0
1639464600000|2021-12-14 06:50:00|424.71|421.91|424.7|421.9|424.89|422.09|424.44|421.64|0
1639464900000|2021-12-14 06:55:00|424.88|422.08|425.6|422.8|425.6|422.8|424.88|422.08|0
1639465200000|2021-12-14 07:00:00|425.24|422.44|425.06|422.26|425.96|423.16|424.88|422.08|0
1639465500000|2021-12-14 07:05:00|424.88|422.08|426.5|423.7|426.5|423.7|424.7|421.9|0
1639465800000|2021-12-14 07:10:00|426.41|423.61|424.88|422.08|426.77|423.97|424.7|421.9|0
1639466100000|2021-12-14 07:15:00|424.7|421.9|422.36|419.56|424.88|422.08|422|419.2|0
1639466400000|2021-12-14 07:20:00|422.18|419.38|423.17|420.37|423.44|420.64|422|419.2|0
1639466700000|2021-12-14 07:25:00|423.08|420.28|423.44|420.64|423.62|420.82|423.08|420.28|0
1639467000000|2021-12-14 07:30:00|423.26|420.46|423.43|420.63|423.62|420.82|422.72|419.92|0
1639467300000|2021-12-14 07:35:00|423.25|420.45|424.15|421.35|424.15|421.35|423.25|420.45|0
1639467600000|2021-12-14 07:40:00|424.06|421.26|423.07|420.27|424.06|421.26|422.35|419.55|0
1639467900000|2021-12-14 07:45:00|422.99|420.19|423.43|420.63|423.97|421.17|422.71|419.91|0
1639468200000|2021-12-14 07:50:00|423.25|420.45|422.53|419.73|423.25|420.45|422.17|419.37|0
1639468500000|2021-12-14 07:55:00|422.35|419.55|423.86|421.06|424.22|421.42|422.35|419.55|0
1639468800000|2021-12-14 08:00:00|423.5|420.7|421.35|418.55|423.5|420.7|420.99|418.19|0
1639469100000|2021-12-14 08:05:00|420.97|418.57|419.72|417.32|420.97|418.57|419.54|417.14|0
1639469400000|2021-12-14 08:10:00|419.54|417.14|420.43|418.03|420.61|418.21|419.36|416.96|0
1639469700000|2021-12-14 08:15:00|420.79|418.39|421.86|419.46|422.04|419.64|420.52|418.12|0
1639470000000|2021-12-14 08:20:00|422.04|419.64|420.96|418.56|422.22|419.82|420.43|418.03|0
1639470300000|2021-12-14 08:25:00|420.78|418.38|421.77|419.37|422.13|419.73|420.6|418.2|0
1639470600000|2021-12-14 08:30:00|421.41|419.01|422.03|419.63|422.57|420.17|421.14|418.74|0
1639470900000|2021-12-14 08:35:00|421.85|419.45|421.31|418.91|422.84|420.44|421.31|418.91|0
1639471200000|2021-12-14 08:40:00|421.59|419.19|420.78|418.38|422.03|419.63|420.6|418.2|0
1639471500000|2021-12-14 08:45:00|420.95|418.55|422.12|419.72|422.21|419.81|420.78|418.38|0
1639471800000|2021-12-14 08:50:00|422.39|419.99|422.74|420.34|422.74|420.34|421.67|419.27|0
1639472100000|2021-12-14 08:55:00|422.92|420.52|423.82|421.42|423.82|421.42|422.38|419.98|0
1639472400000|2021-12-14 09:00:00|423.64|421.24|424.53|422.13|424.71|422.31|423.28|420.88|0
1639472700000|2021-12-14 09:05:00|424.45|422.05|421.66|419.26|424.53|422.13|421.66|419.26|0
1639473000000|2021-12-14 09:10:00|421.48|419.08|423.73|421.33|424.44|422.04|421.3|418.9|0
1639473300000|2021-12-14 09:15:00|423.63|421.23|423.63|421.23|423.81|421.41|422.91|420.51|0
1639473600000|2021-12-14 09:20:00|423.45|421.05|424.71|422.31|424.71|422.31|422.73|420.33|0
1639473900000|2021-12-14 09:25:00|424.53|422.13|425.06|422.66|425.07|422.67|423.27|420.87|0
1639474200000|2021-12-14 09:30:00|425.24|422.84|424.7|422.3|425.96|423.56|423.99|421.59|0
1639474500000|2021-12-14 09:35:00|424.88|422.48|430.21|427.81|430.21|427.81|424.7|422.3|0
1639474800000|2021-12-14 09:40:00|430.11|427.71|431.18|428.78|432.27|429.87|429.37|426.97|0
1639475100000|2021-12-14 09:45:00|431.46|429.06|431.82|429.42|432.09|429.69|430.09|427.69|0
1639475400000|2021-12-14 09:50:00|431.72|429.32|443.56|441.16|443.74|441.34|431.54|429.14|0
1639475700000|2021-12-14 09:55:00|443.74|441.34|447.93|445.53|448.11|445.71|441.91|439.51|0
1639476000000|2021-12-14 10:00:00|447.57|445.17|448.29|445.89|449.75|447.35|446.47|444.07|0
1639476300000|2021-12-14 10:05:00|447.93|445.53|445.19|442.79|448.84|446.44|445.19|442.79|0
1639476600000|2021-12-14 10:10:00|445.38|442.98|445.92|443.52|447.38|444.98|445.19|442.79|0
1639476900000|2021-12-14 10:15:00|446.1|443.7|447.56|445.16|447.74|445.34|445.56|443.16|0
1639477200000|2021-12-14 10:20:00|446.83|444.43|446.28|443.88|447.56|445.16|446.1|443.7|0
1639477500000|2021-12-14 10:25:00|446.1|443.7|445.55|443.15|446.83|444.43|445.19|442.79|0
1639477800000|2021-12-14 10:30:00|445.46|443.06|443.55|441.15|445.55|443.15|443.19|440.79|0
1639478100000|2021-12-14 10:35:00|444.28|441.88|444.46|442.06|444.64|442.24|443.1|440.7|0
1639478400000|2021-12-14 10:40:00|444.64|442.24|445|442.6|445.18|442.78|443.55|441.15|0
1639478700000|2021-12-14 10:45:00|444.82|442.42|446.46|444.06|446.91|444.51|444.27|441.87|0
1639479000000|2021-12-14 10:50:00|446.27|443.87|446.82|444.42|447.73|445.33|446.27|443.87|0
1639479300000|2021-12-14 10:55:00|447|444.6|445.54|443.14|447|444.6|445|442.6|0
1639479600000|2021-12-14 11:00:00|445.36|442.96|444.09|441.69|445.36|442.96|443.72|441.32|0
1639479900000|2021-12-14 11:05:00|443.54|441.14|442.45|440.05|443.9|441.5|442.45|440.05|0
1639480200000|2021-12-14 11:10:00|441.55|439.15|442.45|440.05|442.81|440.41|441|438.6|0
1639480500000|2021-12-14 11:15:00|442.09|439.69|441.77|439.37|442.81|440.41|441.04|438.64|0
1639480800000|2021-12-14 11:20:00|442.04|439.64|441.31|438.91|442.4|440|440.94|438.54|0
1639481100000|2021-12-14 11:25:00|441.4|439|442.4|440|443.31|440.91|441.12|438.72|0
1639481400000|2021-12-14 11:30:00|442.49|440.09|443.85|441.45|443.85|441.45|440.94|438.54|0
1639481700000|2021-12-14 11:35:00|443.67|441.27|442.76|440.36|443.67|441.27|442.58|440.18|0
1639482000000|2021-12-14 11:40:00|442.94|440.54|442.85|440.45|444.21|441.81|442.57|440.17|0
1639482300000|2021-12-14 11:45:00|443.12|440.72|442.75|440.35|443.58|441.18|440.03|437.63|0
1639482600000|2021-12-14 11:50:00|442.94|440.54|443.21|440.81|444.31|441.91|441.3|438.9|0
1639482900000|2021-12-14 11:55:00|443.39|440.99|442.75|440.35|443.39|440.99|441.48|439.08|0
1639483200000|2021-12-14 12:00:00|442.57|440.17|440.93|438.53|443.03|440.63|440.57|438.17|0
1639483500000|2021-12-14 12:05:00|440.75|438.35|440.38|437.98|441.29|438.89|439.66|437.26|0
1639483800000|2021-12-14 12:10:00|440.02|437.62|439.29|436.89|440.38|437.98|438.93|436.53|0
1639484100000|2021-12-14 12:15:00|439.48|437.08|438.93|436.53|439.48|437.08|438.57|436.17|0
1639484400000|2021-12-14 12:20:00|438.75|436.35|437.84|435.44|439.11|436.71|437.84|435.44|0
1639484700000|2021-12-14 12:25:00|437.48|435.08|438.02|435.62|439.11|436.71|437.3|434.9|0
1639485000000|2021-12-14 12:30:00|437.84|435.44|438.56|436.16|439.65|437.25|437.84|435.44|0
1639485300000|2021-12-14 12:35:00|438.74|436.34|440.74|438.34|440.74|438.34|438.56|436.16|0
1639485600000|2021-12-14 12:40:00|440.65|438.25|441.1|438.7|442.74|440.34|440.29|437.89|0
1639485900000|2021-12-14 12:45:00|441.28|438.88|440.55|438.15|441.46|439.06|440.37|437.97|0
1639486200000|2021-12-14 12:50:00|440.73|438.33|441.01|438.61|441.28|438.88|440.37|437.97|0
1639486500000|2021-12-14 12:55:00|441.28|438.88|441.28|438.88|441.82|439.42|440.73|438.33|0
1639486800000|2021-12-14 13:00:00|441.09|438.69|441.27|438.87|441.64|439.24|440.37|437.97|0
1639487100000|2021-12-14 13:05:00|441.46|439.06|439.64|437.24|442|439.6|438.55|436.15|0
1639487400000|2021-12-14 13:10:00|439.46|437.06|440.28|437.88|440.36|437.96|438.91|436.51|0
1639487700000|2021-12-14 13:15:00|440.18|437.78|440.18|437.78|440.73|438.33|439.82|437.42|0
1639488000000|2021-12-14 13:20:00|440.54|438.14|442.18|439.78|443.63|441.23|440.54|438.14|0
1639488300000|2021-12-14 13:25:00|442|439.6|442.09|439.69|443.55|441.15|442|439.6|0
1639488600000|2021-12-14 13:30:00|441.91|439.51|452.15|449.75|452.15|449.75|441.91|439.51|0
1639488900000|2021-12-14 13:35:00|452.61|450.21|451.6|449.2|452.79|450.39|449.3|446.9|0
1639489200000|2021-12-14 13:40:00|451.69|449.29|455.57|453.17|456.49|454.09|450.02|447.62|0
1639489500000|2021-12-14 13:45:00|455.75|453.35|457.78|455.38|458.34|455.94|455.75|453.35|0
1639489800000|2021-12-14 13:50:00|458.15|455.75|456.77|454.37|458.52|456.12|455.94|453.54|0
1639490100000|2021-12-14 13:55:00|456.67|454.27|456.49|454.09|457.23|454.83|454.65|452.25|0
1639490400000|2021-12-14 14:00:00|456.67|454.27|455.38|452.98|457.78|455.38|454.83|452.43|0
1639490700000|2021-12-14 14:05:00|455.56|453.16|459.25|456.85|459.25|456.85|455.2|452.8|0
1639491000000|2021-12-14 14:10:00|459.07|456.67|457.4|455|461.47|459.07|457.04|454.64|0
1639491300000|2021-12-14 14:15:00|457.22|454.82|458.33|455.93|459.25|456.85|456.85|454.45|0
1639491600000|2021-12-14 14:20:00|458.88|456.48|460.91|458.51|461.1|458.7|457.59|455.19|0
1639491900000|2021-12-14 14:25:00|461.1|458.7|460.91|458.51|461.84|459.44|459.43|457.03|0
1639492200000|2021-12-14 14:30:00|461.28|458.88|454.24|451.84|462.21|459.81|454.24|451.84|0
1639492500000|2021-12-14 14:35:00|453.5|451.1|452.21|449.81|455.16|452.76|450.38|447.98|0
1639492800000|2021-12-14 14:40:00|451.66|449.26|444.54|442.14|451.85|449.45|444.54|442.14|0
1639493100000|2021-12-14 14:45:00|444.36|441.96|447.45|445.05|450.38|447.98|441.27|438.87|0
1639493400000|2021-12-14 14:50:00|447.09|444.69|448.91|446.51|450.74|448.34|446.18|443.78|0
1639493700000|2021-12-14 14:55:00|448.55|446.15|449.46|447.06|451.29|448.89|444.54|442.14|0
1639494000000|2021-12-14 15:00:00|450.01|447.61|454.78|452.38|454.78|452.38|448.73|446.33|0
1639494300000|2021-12-14 15:05:00|454.59|452.19|453.67|451.27|455.51|453.11|450.37|447.97|0
1639494600000|2021-12-14 15:10:00|454.04|451.64|458.09|455.69|459.94|457.54|453.67|451.27|0
1639494900000|2021-12-14 15:15:00|458.46|456.06|458.46|456.06|459.94|457.54|457.17|454.77|0
1639495200000|2021-12-14 15:20:00|458.19|455.79|452.75|450.35|460.31|457.91|452.57|450.17|0
1639495500000|2021-12-14 15:25:00|452.57|450.17|452.01|449.61|452.57|450.17|449.08|446.68|0
1639495800000|2021-12-14 15:30:00|452.38|449.98|455.5|453.1|456.06|453.66|451.46|449.06|0
1639496100000|2021-12-14 15:35:00|455.69|453.29|458.46|456.06|459.01|456.61|454.58|452.18|0
1639496400000|2021-12-14 15:40:00|458.64|456.24|461.6|459.2|463.27|460.87|457.53|455.13|0
1639496700000|2021-12-14 15:45:00|461.42|459.02|468.68|466.28|469.05|466.65|460.3|457.9|0
1639497000000|2021-12-14 15:50:00|467.56|465.16|472.94|470.54|473.64|471.24|467.18|464.78|0
1639497300000|2021-12-14 15:55:00|473.13|470.73|471.73|469.33|475.67|473.27|471.73|469.33|0
1639497600000|2021-12-14 16:00:00|472.58|470.18|472.1|469.7|476.05|473.65|471.73|469.33|0
1639497900000|2021-12-14 16:05:00|471.92|469.52|471.92|469.52|472.67|470.27|469.48|467.08|0
1639498200000|2021-12-14 16:10:00|471.17|468.77|474.73|472.33|474.92|472.52|470.04|467.64|0
1639498500000|2021-12-14 16:15:00|474.17|471.77|472.01|469.61|475.29|472.89|470.23|467.83|0
1639498800000|2021-12-14 16:20:00|472.85|470.45|472.29|469.89|474.91|472.51|469.85|467.45|0
1639499100000|2021-12-14 16:25:00|472.47|470.07|469.1|466.7|472.85|470.45|468.54|466.14|0
1639499400000|2021-12-14 16:30:00|469.29|466.89|471.34|468.94|472.28|469.88|466.08|463.68|0
1639499700000|2021-12-14 16:35:00|471.15|468.75|471.71|469.31|472.66|470.26|470.02|467.62|0
1639500000000|2021-12-14 16:40:00|472.28|469.88|471.9|469.5|472.84|470.44|469.08|466.68|0
1639500300000|2021-12-14 16:45:00|472.47|470.07|471.71|469.31|472.65|470.25|469.64|467.24|0
1639500600000|2021-12-14 16:50:00|472|469.6|473.03|470.63|473.41|471.01|469.83|467.43|0
1639500900000|2021-12-14 16:55:00|472.84|470.44|476.13|473.73|478.21|475.81|471.71|469.31|0
1639501200000|2021-12-14 17:00:00|475.94|473.54|478.97|476.57|478.97|476.57|475.29|472.89|0
1639501500000|2021-12-14 17:05:00|478.4|476|475.19|472.79|480.29|477.89|474.81|472.41|0
1639501800000|2021-12-14 17:10:00|475.75|473.35|477.64|475.24|478.21|475.81|474.43|472.03|0
1639502100000|2021-12-14 17:15:00|478.02|475.62|480.64|478.24|482.33|479.93|477.45|475.05|0
1639502400000|2021-12-14 17:20:00|480.45|478.05|479.69|477.29|481.01|478.61|478|475.6|0
1639502700000|2021-12-14 17:25:00|479.88|477.48|476.68|474.28|480.82|478.42|476.49|474.09|0
1639503000000|2021-12-14 17:30:00|477.43|475.03|477.43|475.03|479.88|477.48|476.12|473.72|0
1639503300000|2021-12-14 17:35:00|477.24|474.84|478.2|475.8|479.5|477.1|476.87|474.47|0
1639503600000|2021-12-14 17:40:00|477.82|475.42|480.47|478.07|480.47|478.07|477.44|475.04|0
1639503900000|2021-12-14 17:45:00|480.66|478.26|480.47|478.07|481.61|479.21|478.58|476.18|0
1639504200000|2021-12-14 17:50:00|480.85|478.45|478.76|476.36|481.04|478.64|478.76|476.36|0
1639504500000|2021-12-14 17:55:00|479.14|476.74|478.76|476.36|480.66|478.26|478.38|475.98|0
1639504800000|2021-12-14 18:00:00|478.95|476.55|475.73|473.33|480.09|477.69|474.98|472.58|0
1639505100000|2021-12-14 18:05:00|476.11|473.71|474.04|471.64|476.21|473.81|473.28|470.88|0
1639505400000|2021-12-14 18:10:00|474.22|471.82|474.98|472.58|476.3|473.9|473.09|470.69|0
1639505700000|2021-12-14 18:15:00|474.79|472.39|475.16|472.76|476.49|474.09|474.41|472.01|0
1639506000000|2021-12-14 18:20:00|474.98|472.58|475.35|472.95|476.67|474.27|474.6|472.2|0
1639506300000|2021-12-14 18:25:00|475.54|473.14|473.28|470.88|476.48|474.08|472.52|470.12|0
1639506600000|2021-12-14 18:30:00|473.46|471.06|474.83|472.43|475.02|472.62|471.22|468.82|0
1639506900000|2021-12-14 18:35:00|474.65|472.25|474.83|472.43|475.59|473.19|472.95|470.55|0
1639507200000|2021-12-14 18:40:00|475.02|472.62|477.29|474.89|477.29|474.89|474.83|472.43|0
1639507500000|2021-12-14 18:45:00|477.1|474.7|477.48|475.08|477.67|475.27|475.96|473.56|0
1639507800000|2021-12-14 18:50:00|477.29|474.89|477.86|475.46|478.8|476.4|475.77|473.37|0
1639508100000|2021-12-14 18:55:00|478.04|475.64|478.04|475.64|479.75|477.35|477.66|475.26|0
1639508400000|2021-12-14 19:00:00|478.42|476.02|474.26|471.86|479.18|476.78|473.13|470.73|0
1639508700000|2021-12-14 19:05:00|474.45|472.05|468.99|466.59|475.01|472.61|468.99|466.59|0
1639509000000|2021-12-14 19:10:00|469.17|466.77|469.17|466.77|469.74|467.34|466.92|464.52|0
1639509300000|2021-12-14 19:15:00|469.36|466.96|468.05|465.65|469.36|466.96|467.3|464.9|0
1639509600000|2021-12-14 19:20:00|468.23|465.83|466.54|464.14|470.49|468.09|466.54|464.14|0
1639509900000|2021-12-14 19:25:00|466.73|464.33|468.23|465.83|469.17|466.77|465.8|463.4|0
1639510200000|2021-12-14 19:30:00|468.79|466.39|466.17|463.77|469.73|467.33|465.42|463.02|0
1639510500000|2021-12-14 19:35:00|466.35|463.95|466.91|464.51|468.6|466.2|465.61|463.21|0
1639510800000|2021-12-14 19:40:00|466.54|464.14|464.86|462.46|467.48|465.08|464.48|462.08|0
1639511100000|2021-12-14 19:45:00|465.04|462.64|465.98|463.58|466.35|463.95|463.17|460.77|0
1639511400000|2021-12-14 19:50:00|466.16|463.76|465.97|463.57|467.66|465.26|465.41|463.01|0
1639511700000|2021-12-14 19:55:00|466.07|463.67|464.48|462.08|467.28|464.88|464.29|461.89|0
1639512000000|2021-12-14 20:00:00|464.66|462.26|459.63|457.23|464.85|462.45|459.45|457.05|0
1639512300000|2021-12-14 20:05:00|459.82|457.42|456.53|454.13|460.56|458.16|456.16|453.76|0
1639512600000|2021-12-14 20:10:00|456.16|453.76|457.64|455.24|459.13|456.73|454.67|452.27|0
1639512900000|2021-12-14 20:15:00|457.08|454.68|454.27|451.87|459.2|456.8|454.27|451.87|0
1639513200000|2021-12-14 20:20:00|454.83|452.43|455.01|452.61|456.69|454.29|453.9|451.5|0
1639513500000|2021-12-14 20:25:00|454.64|452.24|451.67|449.27|455.76|453.36|451.3|448.9|0
1639513800000|2021-12-14 20:30:00|452.04|449.64|450.37|447.97|453.15|450.75|449.45|447.05|0
1639514100000|2021-12-14 20:35:00|450.19|447.79|452.04|449.64|452.59|450.19|447.97|445.57|0
1639514400000|2021-12-14 20:40:00|451.85|449.45|458.3|455.9|458.3|455.9|451.85|449.45|0
1639514700000|2021-12-14 20:45:00|458.11|455.71|460.34|457.94|460.72|458.32|455.88|453.48|0
1639515000000|2021-12-14 20:50:00|459.88|457.48|462.96|460.56|463.33|460.93|457.55|455.15|0
1639515300000|2021-12-14 20:55:00|462.77|460.37|457.12|454.72|464.87|462.47|457.12|454.72|0
1639515600000|2021-12-14 21:00:00|456.57|454.17|458.42|456.02|459.91|457.51|456.57|454.17|0
1639515900000|2021-12-14 21:05:00|458.79|456.39|457.31|454.91|458.79|456.39|457.12|454.72|0
1639516200000|2021-12-14 21:10:00|457.59|455.19|460.09|457.69|460.46|458.06|457.12|454.72|0
1639516500000|2021-12-14 21:15:00|460.29|457.49|459.54|456.74|460.47|457.67|459.54|456.74|0
1639516800000|2021-12-14 21:20:00|459.36|456.56|458.61|455.81|459.91|457.11|458.61|455.81|0
1639517100000|2021-12-14 21:25:00|458.43|455.63|458.98|456.18|458.98|456.18|458.43|455.63|0
1639517400000|2021-12-14 21:30:00|458.61|455.81|458.42|455.62|458.61|455.81|457.5|454.7|0
1639517700000|2021-12-14 21:35:00|458.05|455.25|457.78|454.98|458.05|455.25|457.68|454.88|0
1639518000000|2021-12-14 21:40:00|457.68|454.88|457.31|454.51|457.68|454.88|457.12|454.32|0
1639518300000|2021-12-14 21:45:00|457.12|454.32|456.94|454.14|458.15|455.35|456.94|454.14|0
1639518600000|2021-12-14 21:50:00|456.75|453.95|456.75|453.95|456.75|453.95|456.57|453.77|0
1639518900000|2021-12-14 21:55:00|456.57|453.77|456.85|454.05|457.03|454.23|456.56|453.76|0
1639519200000|2021-12-14 22:00:00|457.08|454.28|457.16|454.36|457.46|454.66|456.94|454.14|0
1639519500000|2021-12-14 22:05:00|457.13|454.33|457.59|454.79|457.67|454.87|457.13|454.33|0
1639519800000|2021-12-14 22:10:00|457.56|454.76|457.31|454.51|457.56|454.76|457.31|454.51|0
1639520100000|2021-12-14 22:15:00|457.23|454.43|457.34|454.54|457.48|454.68|457.18|454.38|0
1639520400000|2021-12-14 22:20:00|457.42|454.62|457.42|454.62|457.42|454.62|457.31|454.51|0
1639520700000|2021-12-14 22:25:00|457.39|454.59|457.5|454.7|457.58|454.78|457.39|454.59|0
1639521000000|2021-12-14 22:30:00|457.45|454.65|457.42|454.62|457.53|454.73|457.42|454.62|0
1639521300000|2021-12-14 22:35:00|457.39|454.59|457.66|454.86|457.77|454.97|457.23|454.43|0
1639521600000|2021-12-14 22:40:00|457.63|454.83|457.74|454.94|457.76|454.96|457.63|454.83|0
1639521900000|2021-12-14 22:45:00|457.71|454.91|457.63|454.83|457.71|454.91|457.53|454.73|0
1639522200000|2021-12-14 22:50:00|457.44|454.64|457.44|454.64|457.5|454.7|457.38|454.58|0
1639522500000|2021-12-14 22:55:00|457.41|454.61|457.33|454.53|457.41|454.61|457.06|454.26|0
1639522800000|2021-12-14 23:00:00|457.2|454.4|456.54|453.74|457.57|454.77|456.36|453.56|0
1639523100000|2021-12-14 23:05:00|456.36|453.56|456.54|453.74|456.91|454.11|456.36|453.56|0
1639523400000|2021-12-14 23:10:00|456.45|453.65|455.06|452.26|456.54|453.74|454.88|452.08|0
1639523700000|2021-12-14 23:15:00|454.88|452.08|456.54|453.74|456.54|453.74|454.88|452.08|0
1639524000000|2021-12-14 23:20:00|456.35|453.55|458.58|455.78|458.58|455.78|455.61|452.81|0
1639524300000|2021-12-14 23:25:00|458.49|455.69|459.87|457.07|459.87|457.07|458.02|455.22|0
1639524600000|2021-12-14 23:30:00|459.69|456.89|458.76|455.96|460.62|457.82|458.76|455.96|0
1639524900000|2021-12-14 23:35:00|459.13|456.33|459.68|456.88|460.06|457.26|458.57|455.77|0
1639525200000|2021-12-14 23:40:00|459.5|456.7|458.38|455.58|460.06|457.26|458.29|455.49|0
1639525500000|2021-12-14 23:45:00|458.57|455.77|458.2|455.4|458.75|455.95|458.2|455.4|0
1639525800000|2021-12-14 23:50:00|458.29|455.49|457.55|454.75|458.57|455.77|457.27|454.47|0
1639526100000|2021-12-14 23:55:00|457.64|454.84|458.38|455.58|458.38|455.58|457.27|454.47|0
1639526400000|2021-12-15 00:00:00|458.01|455.21|456.52|453.72|458.75|455.95|456.52|453.72|0
1639526700000|2021-12-15 00:05:00|456.34|453.54|455.04|452.24|456.71|453.91|454.67|451.87|0
1639527000000|2021-12-15 00:10:00|455.23|452.43|455.41|452.61|455.6|452.8|454.59|451.79|0
1639527300000|2021-12-15 00:15:00|455.6|452.8|454.86|452.06|455.6|452.8|454.49|451.69|0
1639527600000|2021-12-15 00:20:00|454.95|452.15|454.48|451.68|456.15|453.35|454.48|451.68|0
1639527900000|2021-12-15 00:25:00|454.67|451.87|454.11|451.31|454.67|451.87|453.93|451.13|0
1639528200000|2021-12-15 00:30:00|453.93|451.13|453.56|450.76|454.48|451.68|453.56|450.76|0
1639528500000|2021-12-15 00:35:00|453.37|450.57|453.37|450.57|454.3|451.5|453.19|450.39|0
1639528800000|2021-12-15 00:40:00|453.56|450.76|454.85|452.05|455.03|452.23|453.37|450.57|0
1639529100000|2021-12-15 00:45:00|454.76|451.96|454.85|452.05|455.03|452.23|454.29|451.49|0
1639529400000|2021-12-15 00:50:00|455.03|452.23|454.66|451.86|455.22|452.42|454.11|451.31|0
1639529700000|2021-12-15 00:55:00|454.57|451.77|454.47|451.67|454.84|452.04|453.92|451.12|0
1639530000000|2021-12-15 01:00:00|454.66|451.86|455.21|452.41|455.95|453.15|454.29|451.49|0
1639530300000|2021-12-15 01:05:00|455.4|452.6|456.05|453.25|456.13|453.33|455.4|452.6|0
1639530600000|2021-12-15 01:10:00|455.95|453.15|456.97|454.17|457.06|454.26|455.76|452.96|0
1639530900000|2021-12-15 01:15:00|457.06|454.26|458.54|455.74|459.84|457.04|457.06|454.26|0
1639531200000|2021-12-15 01:20:00|458.35|455.55|457.61|454.81|458.54|455.74|456.78|453.98|0
1639531500000|2021-12-15 01:25:00|457.71|454.91|460.86|458.06|460.95|458.15|457.43|454.63|0
1639531800000|2021-12-15 01:30:00|461.14|458.34|460.76|457.96|461.7|458.9|459.65|456.85|0
1639532100000|2021-12-15 01:35:00|460.58|457.78|458.9|456.1|461.32|458.52|458.9|456.1|0
1639532400000|2021-12-15 01:40:00|458.72|455.92|458.44|455.64|458.9|456.1|457.79|454.99|0
1639532700000|2021-12-15 01:45:00|458.53|455.73|458.34|455.54|458.9|456.1|457.6|454.8|0
1639533000000|2021-12-15 01:50:00|458.16|455.36|457.97|455.17|458.71|455.91|456.86|454.06|0
1639533300000|2021-12-15 01:55:00|457.79|454.99|456.3|453.5|457.79|454.99|455.93|453.13|0
1639533600000|2021-12-15 02:00:00|456.49|453.69|456.3|453.5|456.86|454.06|455.19|452.39|0
1639533900000|2021-12-15 02:05:00|456.4|453.6|456.86|454.06|457.04|454.24|455.93|453.13|0
1639534200000|2021-12-15 02:10:00|457.04|454.24|456.67|453.87|457.51|454.71|456.48|453.68|0
1639534500000|2021-12-15 02:15:00|456.48|453.68|458.62|455.82|458.89|456.09|456.11|453.31|0
1639534800000|2021-12-15 02:20:00|458.71|455.91|457.78|454.98|459.08|456.28|457.78|454.98|0
1639535100000|2021-12-15 02:25:00|457.96|455.16|458.89|456.09|459.63|456.83|457.78|454.98|0
1639535400000|2021-12-15 02:30:00|458.61|455.81|456.48|453.68|459.07|456.27|456.29|453.49|0
1639535700000|2021-12-15 02:35:00|456.39|453.59|455.37|452.57|456.66|453.86|455.18|452.38|0
1639536000000|2021-12-15 02:40:00|455.92|453.12|456.1|453.3|456.48|453.68|455.18|452.38|0
1639536300000|2021-12-15 02:45:00|456.02|453.22|455.55|452.75|456.47|453.67|455.36|452.56|0
1639536600000|2021-12-15 02:50:00|455.73|452.93|455.18|452.38|455.73|452.93|454.62|451.82|0
1639536900000|2021-12-15 02:55:00|454.99|452.19|454.99|452.19|455.73|452.93|454.62|451.82|0
1639537200000|2021-12-15 03:00:00|454.81|452.01|454.62|451.82|454.99|452.19|454.07|451.27|0
1639537500000|2021-12-15 03:05:00|454.71|451.91|454.43|451.63|454.8|452|454.43|451.63|0
1639537800000|2021-12-15 03:10:00|454.62|451.82|453.79|450.99|454.8|452|453.32|450.52|0
1639538100000|2021-12-15 03:15:00|453.69|450.89|454.53|451.73|455.08|452.28|453.69|450.89|0
1639538400000|2021-12-15 03:20:00|454.24|451.44|454.06|451.26|454.43|451.63|453.87|451.07|0
1639538700000|2021-12-15 03:25:00|454.15|451.35|454.8|452|454.89|452.09|454.15|451.35|0
1639539000000|2021-12-15 03:30:00|454.71|451.91|454.79|451.99|454.8|452|454.24|451.44|0
1639539300000|2021-12-15 03:35:00|454.71|451.91|454.15|451.35|454.79|451.99|453.97|451.17|0
1639539600000|2021-12-15 03:40:00|454.24|451.44|453.87|451.07|454.24|451.44|453.87|451.07|0
1639539900000|2021-12-15 03:45:00|453.68|450.88|453.13|450.33|453.87|451.07|452.94|450.14|0
1639540200000|2021-12-15 03:50:00|453.31|450.51|452.94|450.14|453.31|450.51|452.76|449.96|0
1639540500000|2021-12-15 03:55:00|452.76|449.96|453.12|450.32|453.31|450.51|452.76|449.96|0
1639540800000|2021-12-15 04:00:00|452.94|450.14|453.12|450.32|453.12|450.32|452.75|449.95|0
1639541100000|2021-12-15 04:05:00|453.31|450.51|452.94|450.14|453.31|450.51|452.94|450.14|0
1639541400000|2021-12-15 04:10:00|453.12|450.32|453.12|450.32|453.31|450.51|453.03|450.23|0
1639541700000|2021-12-15 04:15:00|453.4|450.6|452.75|449.95|453.4|450.6|452.57|449.77|0
1639542000000|2021-12-15 04:20:00|452.93|450.13|453.3|450.5|453.49|450.69|452.75|449.95|0
1639542300000|2021-12-15 04:25:00|453.4|450.6|454.04|451.24|454.22|451.42|453.3|450.5|0
1639542600000|2021-12-15 04:30:00|453.85|451.05|453.11|450.31|454.04|451.24|453.11|450.31|0
1639542900000|2021-12-15 04:35:00|452.93|450.13|452.93|450.13|453.3|450.5|452.74|449.94|0
1639543200000|2021-12-15 04:40:00|452.74|449.94|452.93|450.13|452.93|450.13|452.56|449.76|0
1639543500000|2021-12-15 04:45:00|453.11|450.31|452.74|449.94|453.11|450.31|452.74|449.94|0
1639543800000|2021-12-15 04:50:00|452.92|450.12|453.29|450.49|453.29|450.49|452.74|449.94|0
1639544100000|2021-12-15 04:55:00|453.11|450.31|453.29|450.49|453.47|450.67|452.92|450.12|0
1639544400000|2021-12-15 05:00:00|453.2|450.4|452.92|450.12|453.66|450.86|452.92|450.12|0
1639544700000|2021-12-15 05:05:00|453.1|450.3|454.39|451.59|454.39|451.59|453.02|450.22|0
1639545000000|2021-12-15 05:10:00|454.58|451.78|454.95|452.15|455.5|452.7|454.58|451.78|0
1639545300000|2021-12-15 05:15:00|454.76|451.96|454.95|452.15|454.95|452.15|454.21|451.41|0
1639545600000|2021-12-15 05:20:00|455.04|452.24|454.86|452.06|455.68|452.88|454.76|451.96|0
1639545900000|2021-12-15 05:25:00|454.94|452.14|453.83|451.03|454.94|452.14|453.83|451.03|0
1639546200000|2021-12-15 05:30:00|454.02|451.22|452.54|449.74|454.2|451.4|452.54|449.74|0
1639546500000|2021-12-15 05:35:00|452.91|450.11|452.91|450.11|453.19|450.39|452.72|449.92|0
1639546800000|2021-12-15 05:40:00|452.82|450.02|452.91|450.11|452.91|450.11|452.54|449.74|0
1639547100000|2021-12-15 05:45:00|452.82|450.02|452.54|449.74|452.91|450.11|452.54|449.74|0
1639547400000|2021-12-15 05:50:00|452.72|449.92|452.54|449.74|452.72|449.92|452.54|449.74|0
1639547700000|2021-12-15 05:55:00|452.72|449.92|453.09|450.29|453.27|450.47|451.8|449|0
1639548000000|2021-12-15 06:00:00|452.17|449.37|451.24|448.44|453.09|450.29|450.88|448.08|0
1639548300000|2021-12-15 06:05:00|451.34|448.54|451.79|448.99|451.98|449.18|450.87|448.07|0
1639548600000|2021-12-15 06:10:00|451.71|448.91|451.98|449.18|452.71|449.91|451.34|448.54|0
1639548900000|2021-12-15 06:15:00|451.79|448.99|452.53|449.73|452.62|449.82|451.34|448.54|0
1639549200000|2021-12-15 06:20:00|452.34|449.54|453.45|450.65|453.63|450.83|452.16|449.36|0
1639549500000|2021-12-15 06:25:00|453.54|450.74|453.63|450.83|453.82|451.02|453.26|450.46|0
1639549800000|2021-12-15 06:30:00|453.45|450.65|456.77|453.97|456.77|453.97|453.26|450.46|0
1639550100000|2021-12-15 06:35:00|456.96|454.16|456.31|453.51|457.42|454.62|456.31|453.51|0
1639550400000|2021-12-15 06:40:00|456.21|453.41|456.95|454.15|457.32|454.52|455.75|452.95|0
1639550700000|2021-12-15 06:45:00|457.14|454.34|456.21|453.41|457.14|454.34|456.21|453.41|0
1639551000000|2021-12-15 06:50:00|456.31|453.51|458.25|455.45|458.25|455.45|456.21|453.41|0
1639551300000|2021-12-15 06:55:00|458.06|455.26|458.25|455.45|459.18|456.38|457.97|455.17|0
1639551600000|2021-12-15 07:00:00|458.62|455.82|460.76|457.96|461.4|458.6|457.32|454.52|0
1639551900000|2021-12-15 07:05:00|460.85|458.05|459.91|457.11|460.85|458.05|459.36|456.56|0
1639552200000|2021-12-15 07:10:00|460.1|457.3|459.73|456.93|461.31|458.51|459.54|456.74|0
1639552500000|2021-12-15 07:15:00|459.64|456.84|459.35|456.55|460.28|457.48|458.89|456.09|0
1639552800000|2021-12-15 07:20:00|458.98|456.18|458.42|455.62|459.72|456.92|458.24|455.44|0
1639553100000|2021-12-15 07:25:00|458.61|455.81|458.98|456.18|459.72|456.92|458.42|455.62|0
1639553400000|2021-12-15 07:30:00|459.17|456.37|458.61|455.81|459.54|456.74|458.61|455.81|0
1639553700000|2021-12-15 07:35:00|457.68|454.88|455.83|453.03|458.42|455.62|455.46|452.66|0
1639554000000|2021-12-15 07:40:00|455.55|452.75|455.32|452.52|456.34|453.54|455.09|452.29|0
1639554300000|2021-12-15 07:45:00|455.04|452.24|454.77|451.97|455.69|452.89|454.3|451.5|0
1639554600000|2021-12-15 07:50:00|454.86|452.06|454.86|452.06|455.78|452.98|454.49|451.69|0
1639554900000|2021-12-15 07:55:00|454.32|451.52|455.98|453.18|456.17|453.37|454.32|451.52|0
1639555200000|2021-12-15 08:00:00|456.17|453.37|453.39|450.59|456.17|453.37|452.02|449.22|0
1639555500000|2021-12-15 08:05:00|452.64|450.24|451.9|449.5|453.56|451.16|451.17|448.77|0
1639555800000|2021-12-15 08:10:00|451.72|449.32|453.19|450.79|453.75|451.35|451.53|449.13|0
1639556100000|2021-12-15 08:15:00|452.82|450.42|450.98|448.58|453.74|451.34|450.98|448.58|0
1639556400000|2021-12-15 08:20:00|450.79|448.39|451.99|449.59|452.45|450.05|450.79|448.39|0
1639556700000|2021-12-15 08:25:00|451.9|449.5|454.29|451.89|454.29|451.89|451.71|449.31|0
1639557000000|2021-12-15 08:30:00|454.48|452.08|455.03|452.63|455.22|452.82|453.55|451.15|0
1639557300000|2021-12-15 08:35:00|454.85|452.45|455.59|453.19|456.33|453.93|454.29|451.89|0
1639557600000|2021-12-15 08:40:00|455.77|453.37|454.84|452.44|456.61|454.21|454.66|452.26|0
1639557900000|2021-12-15 08:45:00|454.66|452.26|455.4|453|455.4|453|453.92|451.52|0
1639558200000|2021-12-15 08:50:00|455.21|452.81|452.35|449.95|455.49|453.09|452.26|449.86|0
1639558500000|2021-12-15 08:55:00|452.44|450.04|454.65|452.25|454.84|452.44|452.26|449.86|0
1639558800000|2021-12-15 09:00:00|454.75|452.35|454.47|452.07|454.75|452.35|453.36|450.96|0
1639559100000|2021-12-15 09:05:00|454.28|451.88|455.21|452.81|455.58|453.18|454.01|451.61|0
1639559400000|2021-12-15 09:10:00|455.02|452.62|457.8|455.4|457.8|455.4|454.65|452.25|0
1639559700000|2021-12-15 09:15:00|457.98|455.58|459.56|457.16|459.65|457.25|457.34|454.94|0
1639560000000|2021-12-15 09:20:00|459.65|457.25|460.58|458.18|460.58|458.18|459.47|457.07|0
1639560300000|2021-12-15 09:25:00|460.02|457.62|461.32|458.92|462.82|460.42|460.02|457.62|0
1639560600000|2021-12-15 09:30:00|461.79|459.39|458.72|456.32|461.79|459.39|458.35|455.95|0
1639560900000|2021-12-15 09:35:00|458.9|456.5|458.35|455.95|459.09|456.69|457.42|455.02|0
1639561200000|2021-12-15 09:40:00|458.53|456.13|458.9|456.5|460.02|457.62|457.97|455.57|0
1639561500000|2021-12-15 09:45:00|459.09|456.69|458.53|456.13|459.09|456.69|457.97|455.57|0
1639561800000|2021-12-15 09:50:00|458.44|456.04|459.64|457.24|459.64|457.24|457.79|455.39|0
1639562100000|2021-12-15 09:55:00|459.83|457.43|459.27|456.87|459.83|457.43|457.97|455.57|0
1639562400000|2021-12-15 10:00:00|459.45|457.05|458.71|456.31|460.2|457.8|458.34|455.94|0
1639562700000|2021-12-15 10:05:00|458.62|456.22|458.89|456.49|458.89|456.49|458.34|455.94|0
1639563000000|2021-12-15 10:10:00|458.71|456.31|459.82|457.42|460.01|457.61|458.71|456.31|0
1639563300000|2021-12-15 10:15:00|459.64|457.24|458.33|455.93|459.64|457.24|457.78|455.38|0
1639563600000|2021-12-15 10:20:00|458.52|456.12|458.7|456.3|459.26|456.86|458.15|455.75|0
1639563900000|2021-12-15 10:25:00|458.52|456.12|457.22|454.82|458.61|456.21|457.22|454.82|0
1639564200000|2021-12-15 10:30:00|457.4|455|457.77|455.37|457.96|455.56|456.39|453.99|0
1639564500000|2021-12-15 10:35:00|458.14|455.74|457.77|455.37|458.14|455.74|457.4|455|0
1639564800000|2021-12-15 10:40:00|457.68|455.28|456.66|454.26|458.14|455.74|456.66|454.26|0
1639565100000|2021-12-15 10:45:00|457.21|454.81|457.21|454.81|457.77|455.37|456.66|454.26|0
1639565400000|2021-12-15 10:50:00|457.58|455.18|457.21|454.81|457.95|455.55|457.02|454.62|0
1639565700000|2021-12-15 10:55:00|457.12|454.72|455.54|453.14|458.32|455.92|455.36|452.96|0
1639566000000|2021-12-15 11:00:00|455.36|452.96|457.21|454.81|457.39|454.99|455.17|452.77|0
1639566300000|2021-12-15 11:05:00|457.12|454.72|457.58|455.18|457.76|455.36|456.46|454.06|0
1639566600000|2021-12-15 11:10:00|457.76|455.36|458.5|456.1|458.87|456.47|457.57|455.17|0
1639566900000|2021-12-15 11:15:00|458.32|455.92|458.87|456.47|458.87|456.47|457.76|455.36|0
1639567200000|2021-12-15 11:20:00|458.78|456.38|459.99|457.59|462.03|459.63|458.78|456.38|0
1639567500000|2021-12-15 11:25:00|459.8|457.4|459.43|457.03|459.98|457.58|459.05|456.65|0
1639567800000|2021-12-15 11:30:00|459.61|457.21|461.66|459.26|461.84|459.44|459.61|457.21|0
1639568100000|2021-12-15 11:35:00|461.84|459.44|460.54|458.14|462.03|459.63|460.35|457.95|0
1639568400000|2021-12-15 11:40:00|460.64|458.24|460.16|457.76|460.72|458.32|459.61|457.21|0
1639568700000|2021-12-15 11:45:00|460.35|457.95|459.33|456.93|460.54|458.14|459.23|456.83|0
1639569000000|2021-12-15 11:50:00|459.23|456.83|459.23|456.83|459.61|457.21|458.59|456.19|0
1639569300000|2021-12-15 11:55:00|459.05|456.65|459.23|456.83|459.42|457.02|458.49|456.09|0
1639569600000|2021-12-15 12:00:00|459.04|456.64|458.67|456.27|459.04|456.64|457.37|454.97|0
1639569900000|2021-12-15 12:05:00|458.86|456.46|457.93|455.53|459.04|456.64|457.93|455.53|0
1639570200000|2021-12-15 12:10:00|458.11|455.71|457.18|454.78|458.3|455.9|457|454.6|0
1639570500000|2021-12-15 12:15:00|457|454.6|456.07|453.67|457.18|454.78|455.33|452.93|0
1639570800000|2021-12-15 12:20:00|456.26|453.86|458.02|455.62|458.29|455.89|456.26|453.86|0
1639571100000|2021-12-15 12:25:00|458.11|455.71|455.88|453.48|458.11|455.71|455.79|453.39|0
1639571400000|2021-12-15 12:30:00|455.98|453.58|455.51|453.11|456.07|453.67|455.14|452.74|0
1639571700000|2021-12-15 12:35:00|455.7|453.3|456.62|454.22|456.62|454.22|455.51|453.11|0
1639572000000|2021-12-15 12:40:00|456.43|454.03|455.88|453.48|456.62|454.22|455.88|453.48|0
1639572300000|2021-12-15 12:45:00|456.06|453.66|456.43|454.03|457.36|454.96|454.58|452.18|0
1639572600000|2021-12-15 12:50:00|456.25|453.85|457.73|455.33|458.1|455.7|456.25|453.85|0
1639572900000|2021-12-15 12:55:00|457.64|455.24|457.91|455.51|458.47|456.07|456.99|454.59|0
1639573200000|2021-12-15 13:00:00|458.1|455.7|457.54|455.14|458.28|455.88|456.24|453.84|0
1639573500000|2021-12-15 13:05:00|457.64|455.24|459.58|457.18|460.7|458.3|456.98|454.58|0
1639573800000|2021-12-15 13:10:00|459.39|456.99|456.98|454.58|459.39|456.99|456.79|454.39|0
1639574100000|2021-12-15 13:15:00|456.89|454.49|456.24|453.84|457.35|454.95|456.24|453.84|0
1639574400000|2021-12-15 13:20:00|456.05|453.65|456.24|453.84|456.42|454.02|454.39|451.99|0
1639574700000|2021-12-15 13:25:00|456.05|453.65|456.52|454.12|456.89|454.49|455.68|453.28|0
1639575000000|2021-12-15 13:30:00|456.7|454.3|455.49|453.09|456.97|454.57|452.72|450.32|0
1639575300000|2021-12-15 13:35:00|455.68|453.28|455.86|453.46|457.16|454.76|455.31|452.91|0
1639575600000|2021-12-15 13:40:00|456.05|453.65|458.08|455.68|458.27|455.87|455.86|453.46|0
1639575900000|2021-12-15 13:45:00|457.9|455.5|457.15|454.75|458.08|455.68|456.23|453.83|0
1639576200000|2021-12-15 13:50:00|456.97|454.57|457.52|455.12|457.9|455.5|456.41|454.01|0
1639576500000|2021-12-15 13:55:00|457.34|454.94|457.89|455.49|459.38|456.98|456.97|454.57|0
1639576800000|2021-12-15 14:00:00|458.26|455.86|456.78|454.38|459.75|457.35|456.59|454.19|0
1639577100000|2021-12-15 14:05:00|456.96|454.56|455.67|453.27|457.71|455.31|455.48|453.08|0
1639577400000|2021-12-15 14:10:00|455.85|453.45|456.59|454.19|457.33|454.93|455.67|453.27|0
1639577700000|2021-12-15 14:15:00|456.4|454|456.22|453.82|456.96|454.56|455.85|453.45|0
1639578000000|2021-12-15 14:20:00|456.03|453.63|456.59|454.19|456.59|454.19|454.92|452.52|0
1639578300000|2021-12-15 14:25:00|456.4|454|457.14|454.74|457.33|454.93|456.03|453.63|0
1639578600000|2021-12-15 14:30:00|456.77|454.37|461.04|458.64|461.23|458.83|454.36|451.96|0
1639578900000|2021-12-15 14:35:00|461.23|458.83|462.05|459.65|462.07|459.67|456.95|454.55|0
1639579200000|2021-12-15 14:40:00|462.61|460.21|466.9|464.5|467.64|465.24|462.61|460.21|0
1639579500000|2021-12-15 14:45:00|466.52|464.12|471.2|468.8|471.58|469.18|464.84|462.44|0
1639579800000|2021-12-15 14:50:00|470.64|468.24|471.01|468.61|472.7|470.3|469.89|467.49|0
1639580100000|2021-12-15 14:55:00|470.83|468.43|471.01|468.61|472.14|469.74|468.95|466.55|0
1639580400000|2021-12-15 15:00:00|470.73|468.33|468.95|466.55|474.58|472.18|468.01|465.61|0
1639580700000|2021-12-15 15:05:00|469.32|466.92|469.88|467.48|469.88|467.48|467.26|464.86|0
1639581000000|2021-12-15 15:10:00|470.07|467.67|470.07|467.67|471.38|468.98|467.63|465.23|0
1639581300000|2021-12-15 15:15:00|469.51|467.11|470.82|468.42|471.38|468.98|467.82|465.42|0
1639581600000|2021-12-15 15:20:00|471.19|468.79|469.32|466.92|471.19|468.79|467.07|464.67|0
1639581900000|2021-12-15 15:25:00|469.13|466.73|468.75|466.35|469.88|467.48|468.19|465.79|0
1639582200000|2021-12-15 15:30:00|468.66|466.26|466.69|464.29|469.31|466.91|466.69|464.29|0
1639582500000|2021-12-15 15:35:00|466.88|464.48|462.59|460.19|466.88|464.48|462.41|460.01|0
1639582800000|2021-12-15 15:40:00|462.96|460.56|462.62|460.22|463.71|461.31|460.3|457.9|0
1639583100000|2021-12-15 15:45:00|462.81|460.41|466.54|464.14|466.54|464.14|462.43|460.03|0
1639583400000|2021-12-15 15:50:00|465.98|463.58|467.66|465.26|467.85|465.45|465.79|463.39|0
1639583700000|2021-12-15 15:55:00|467.38|464.98|468.67|466.27|470.72|468.32|467.29|464.89|0
1639584000000|2021-12-15 16:00:00|468.85|466.45|467.73|465.33|470.35|467.95|466.61|464.21|0
1639584300000|2021-12-15 16:05:00|467.92|465.52|470.72|468.32|470.72|468.32|467.54|465.14|0
1639584600000|2021-12-15 16:10:00|470.9|468.5|472.4|470|472.96|470.56|469.78|467.38|0
1639584900000|2021-12-15 16:15:00|472.59|470.19|474.28|471.88|474.84|472.44|471.84|469.44|0
1639585200000|2021-12-15 16:20:00|474.65|472.25|471.46|469.06|475.4|473|471.09|468.69|0
1639585500000|2021-12-15 16:25:00|471.27|468.87|472.96|470.56|473.33|470.93|470.15|467.75|0
1639585800000|2021-12-15 16:30:00|473.15|470.75|476.06|473.66|477.28|474.88|472.77|470.37|0
1639586100000|2021-12-15 16:35:00|475.96|473.56|476.71|474.31|478.03|475.63|475.4|473|0
1639586400000|2021-12-15 16:40:00|476.53|474.13|475.77|473.37|478.41|476.01|475.39|472.99|0
1639586700000|2021-12-15 16:45:00|475.58|473.18|473.89|471.49|476.52|474.12|473.52|471.12|0
1639587000000|2021-12-15 16:50:00|474.08|471.68|472.95|470.55|475.58|473.18|472.58|470.18|0
1639587300000|2021-12-15 16:55:00|473.14|470.74|473.51|471.11|474.64|472.24|472.2|469.8|0
1639587600000|2021-12-15 17:00:00|473.89|471.49|471.45|469.05|474.26|471.86|471.07|468.67|0
1639587900000|2021-12-15 17:05:00|471.26|468.86|474.26|471.86|475.01|472.61|471.07|468.67|0
1639588200000|2021-12-15 17:10:00|473.88|471.48|474.63|472.23|474.82|472.42|473.32|470.92|0
1639588500000|2021-12-15 17:15:00|474.26|471.86|477.08|474.68|477.08|474.68|474.26|471.86|0
1639588800000|2021-12-15 17:20:00|476.89|474.49|475.95|473.55|477.27|474.87|475.19|472.79|0
1639589100000|2021-12-15 17:25:00|475.76|473.36|469.01|466.61|476.13|473.73|469.01|466.61|0
1639589400000|2021-12-15 17:30:00|469.2|466.8|468.08|465.68|470.13|467.73|468.08|465.68|0
1639589700000|2021-12-15 17:35:00|468.26|465.86|469.94|467.54|469.94|467.54|467.52|465.12|0
1639590000000|2021-12-15 17:40:00|469.75|467.35|471.62|469.22|471.81|469.41|469.57|467.17|0
1639590300000|2021-12-15 17:45:00|471.44|469.04|471.25|468.85|472.37|469.97|469.94|467.54|0
1639590600000|2021-12-15 17:50:00|471.06|468.66|467.88|465.48|471.25|468.85|467.88|465.48|0
1639590900000|2021-12-15 17:55:00|468.07|465.67|466.4|464|469.19|466.79|462.63|460.23|0
1639591200000|2021-12-15 18:00:00|466.58|464.18|470.17|467.77|470.17|467.77|466.58|464.18|0
1639591500000|2021-12-15 18:05:00|470.35|467.95|467.37|464.97|470.35|467.95|467|464.6|0
1639591800000|2021-12-15 18:10:00|467.18|464.78|468.67|466.27|469.98|467.58|467.18|464.78|0
1639592100000|2021-12-15 18:15:00|468.86|466.46|467.74|465.34|469.98|467.58|467.37|464.97|0
1639592400000|2021-12-15 18:20:00|467.92|465.52|469.04|466.64|469.79|467.39|467.92|465.52|0
1639592700000|2021-12-15 18:25:00|469.23|466.83|468.85|466.45|469.97|467.57|468.11|465.71|0
1639593000000|2021-12-15 18:30:00|468.67|466.27|467.55|465.15|469.41|467.01|466.25|463.85|0
1639593300000|2021-12-15 18:35:00|467.36|464.96|467.92|465.52|468.29|465.89|466.25|463.85|0
1639593600000|2021-12-15 18:40:00|468.1|465.7|466.24|463.84|469.41|467.01|466.24|463.84|0
1639593900000|2021-12-15 18:45:00|466.43|464.03|468.1|465.7|468.29|465.89|466.06|463.66|0
1639594200000|2021-12-15 18:50:00|467.92|465.52|470.15|467.75|470.9|468.5|467.54|465.14|0
1639594500000|2021-12-15 18:55:00|469.96|467.56|465.22|462.82|470.15|467.75|464.66|462.26|0
1639594800000|2021-12-15 19:00:00|468.01|465.61|457.36|454.96|478.4|476|457.36|454.96|0
1639595100000|2021-12-15 19:05:00|454.79|452.39|446.33|443.93|454.79|452.39|446.15|443.75|0
1639595400000|2021-12-15 19:10:00|446.15|443.75|439.17|436.77|448.55|446.15|438.8|436.4|0
1639595700000|2021-12-15 19:15:00|439.26|436.86|439.81|437.41|443.01|440.61|438.98|436.58|0
1639596000000|2021-12-15 19:20:00|439.9|437.5|447.99|445.59|448.73|446.33|439.71|437.31|0
1639596300000|2021-12-15 19:25:00|448.73|446.33|451.87|449.47|457.46|455.06|448.54|446.14|0
1639596600000|2021-12-15 19:30:00|452.06|449.66|453.46|451.06|455.41|453.01|448.54|446.14|0
1639596900000|2021-12-15 19:35:00|453.36|450.96|443.37|440.97|453.92|451.52|442.46|440.06|0
1639597200000|2021-12-15 19:40:00|443.74|441.34|446.69|444.29|447.61|445.21|438.79|436.39|0
1639597500000|2021-12-15 19:45:00|445.95|443.55|444.47|442.07|446.87|444.47|440.25|437.85|0
1639597800000|2021-12-15 19:50:00|447.06|444.66|438.79|436.39|448.16|445.76|438.79|436.39|0
1639598100000|2021-12-15 19:55:00|438.97|436.57|444.84|442.44|446.13|443.73|437.14|434.74|0
1639598400000|2021-12-15 20:00:00|443.92|441.52|439.7|437.3|444.65|442.25|437.5|435.1|0
1639598700000|2021-12-15 20:05:00|439.33|436.93|427.44|425.04|440.25|437.85|427.16|424.76|0
1639599000000|2021-12-15 20:10:00|427.89|425.49|424.11|421.71|429.33|426.93|424.11|421.71|0
1639599300000|2021-12-15 20:15:00|425|422.6|408.06|405.66|425|422.6|407.16|404.76|0
1639599600000|2021-12-15 20:20:00|407.7|405.3|407.09|404.69|409.8|407.4|405.32|402.92|0
1639599900000|2021-12-15 20:25:00|406.38|403.98|404.23|401.83|409.24|406.84|403.88|401.48|0
1639600200000|2021-12-15 20:30:00|403.7|401.3|404.94|402.54|407.27|404.87|402.45|400.05|0
1639600500000|2021-12-15 20:35:00|404.5|402.1|399.96|397.56|404.5|402.1|399.79|397.39|0
1639600800000|2021-12-15 20:40:00|400.14|397.74|408.52|406.12|409.15|406.75|398.9|396.5|0
1639601100000|2021-12-15 20:45:00|407.8|405.4|413.19|410.79|413.73|411.33|406.91|404.51|0
1639601400000|2021-12-15 20:50:00|411.3|408.9|402.92|400.52|411.3|408.9|402.22|399.82|0
1639601700000|2021-12-15 20:55:00|403.28|400.88|399.84|397.44|403.45|401.05|396.85|394.45|0
1639602000000|2021-12-15 21:00:00|400.54|398.14|396.68|394.28|400.72|398.32|395.98|393.58|0
1639602300000|2021-12-15 21:05:00|396.5|394.1|397.2|394.8|398.43|396.03|395.1|392.7|0
1639602600000|2021-12-15 21:10:00|397.38|394.98|398.25|395.85|398.43|396.03|397.2|394.8|0
1639602900000|2021-12-15 21:15:00|398.28|395.48|399.07|396.27|399.07|396.27|397.92|395.12|0
1639603200000|2021-12-15 21:20:00|398.98|396.18|397.92|395.12|399.33|396.53|397.75|394.95|0
1639603500000|2021-12-15 21:25:00|398.1|395.3|397.57|394.77|398.27|395.47|397.57|394.77|0
1639603800000|2021-12-15 21:30:00|397.74|394.94|398.44|395.64|398.8|396|397.57|394.77|0
1639604100000|2021-12-15 21:35:00|398.27|395.47|398.09|395.29|398.97|396.17|397.92|395.12|0
1639604400000|2021-12-15 21:40:00|398.27|395.47|397.74|394.94|398.44|395.64|397.39|394.59|0
1639604700000|2021-12-15 21:45:00|397.56|394.76|397.56|394.76|397.74|394.94|396.69|393.89|0
1639605000000|2021-12-15 21:50:00|397.21|394.41|397.48|394.68|397.56|394.76|397.21|394.41|0
1639605300000|2021-12-15 21:55:00|397.56|394.76|397.47|394.67|397.56|394.76|396.68|393.88|0
1639605600000|2021-12-15 22:00:00|397.45|394.65|397.19|394.39|397.54|394.74|396.96|394.16|0
1639605900000|2021-12-15 22:05:00|397.09|394.29|397.24|394.44|397.44|394.64|397.09|394.29|0
1639606200000|2021-12-15 22:10:00|396.98|394.18|397.08|394.28|397.29|394.49|396.98|394.18|0
1639606500000|2021-12-15 22:15:00|397.16|394.36|397.01|394.21|397.16|394.36|396.94|394.14|0
1639606800000|2021-12-15 22:20:00|397|394.2|396.58|393.78|397|394.2|396.58|393.78|0
1639607100000|2021-12-15 22:25:00|396.86|394.06|397|394.2|397.16|394.36|396.7|393.9|0
1639607400000|2021-12-15 22:30:00|397.16|394.36|397|394.2|397.16|394.36|397|394.2|0
1639607700000|2021-12-15 22:35:00|396.95|394.15|396.7|393.9|397|394.2|396.67|393.87|0
1639608000000|2021-12-15 22:40:00|396.67|393.87|396.62|393.82|396.75|393.95|396.62|393.82|0
1639608300000|2021-12-15 22:45:00|396.74|393.94|396.72|393.92|396.74|393.94|396.57|393.77|0
1639608600000|2021-12-15 22:50:00|396.74|393.94|396.94|394.14|396.97|394.17|396.69|393.89|0
1639608900000|2021-12-15 22:55:00|396.99|394.19|397.12|394.32|397.12|394.32|396.99|394.19|0
1639609200000|2021-12-15 23:00:00|397.63|394.83|394.56|391.76|397.89|395.09|393.86|391.06|0
1639609500000|2021-12-15 23:05:00|394.39|391.59|394.39|391.59|394.74|391.94|393.17|390.37|0
1639609800000|2021-12-15 23:10:00|394.21|391.41|392.47|389.67|394.91|392.11|392.29|389.49|0
1639610100000|2021-12-15 23:15:00|392.64|389.84|391.59|388.79|393.16|390.36|391.59|388.79|0
1639610400000|2021-12-15 23:20:00|391.77|388.97|391.77|388.97|392.29|389.49|390.9|388.1|0
1639610700000|2021-12-15 23:25:00|391.59|388.79|392.11|389.31|392.46|389.66|391.42|388.62|0
1639611000000|2021-12-15 23:30:00|391.94|389.14|391.76|388.96|392.29|389.49|391.16|388.36|0
1639611300000|2021-12-15 23:35:00|394.9|392.1|395.07|392.27|395.07|392.27|394.12|391.32|0
1639611600000|2021-12-15 23:40:00|394.9|392.1|394.37|391.57|395.07|392.27|394.02|391.22|0
1639611900000|2021-12-15 23:45:00|394.72|391.92|392.89|390.09|394.72|391.92|392.8|390|0
1639612200000|2021-12-15 23:50:00|392.8|390|394.02|391.22|394.72|391.92|392.54|389.74|0
1639612500000|2021-12-15 23:55:00|394.11|391.31|393.67|390.87|394.37|391.57|393.59|390.79|0
1639612800000|2021-12-16 00:00:00|393.76|390.96|396.82|394.02|397.08|394.28|393.76|390.96|0
1639613100000|2021-12-16 00:05:00|396.64|393.84|397.34|394.54|397.78|394.98|395.77|392.97|0
1639613400000|2021-12-16 00:10:00|397.52|394.72|397.69|394.89|397.87|395.07|396.11|393.31|0
1639613700000|2021-12-16 00:15:00|397.51|394.71|397.86|395.06|398.39|395.59|396.29|393.49|0
1639614000000|2021-12-16 00:20:00|398.04|395.24|396.98|394.18|398.39|395.59|396.98|394.18|0
1639614300000|2021-12-16 00:25:00|396.81|394.01|397.51|394.71|398.04|395.24|396.81|394.01|0
1639614600000|2021-12-16 00:30:00|397.16|394.36|396.28|393.48|397.86|395.06|396.11|393.31|0
1639614900000|2021-12-16 00:35:00|396.46|393.66|395.75|392.95|396.63|393.83|395.75|392.95|0
1639615200000|2021-12-16 00:40:00|395.84|393.04|395.05|392.25|395.84|393.04|394.53|391.73|0
1639615500000|2021-12-16 00:45:00|394.88|392.08|394.88|392.08|395.14|392.34|394.53|391.73|0
1639615800000|2021-12-16 00:50:00|394.7|391.9|395.92|393.12|396.1|393.3|394.53|391.73|0
1639616100000|2021-12-16 00:55:00|396.01|393.21|396.8|394|396.89|394.09|395.75|392.95|0
1639616400000|2021-12-16 01:00:00|396.97|394.17|395.66|392.86|397.15|394.35|395.4|392.6|0
1639616700000|2021-12-16 01:05:00|395.75|392.95|397.14|394.34|397.15|394.35|395.74|392.94|0
1639617000000|2021-12-16 01:10:00|397.06|394.26|395.92|393.12|397.14|394.34|395.74|392.94|0
1639617300000|2021-12-16 01:15:00|395.83|393.03|397.14|394.34|397.32|394.52|395.74|392.94|0
1639617600000|2021-12-16 01:20:00|397.23|394.43|395.39|392.59|397.23|394.43|395.13|392.33|0
1639617900000|2021-12-16 01:25:00|395.56|392.76|395.74|392.94|396.09|393.29|395.48|392.68|0
1639618200000|2021-12-16 01:30:00|395.56|392.76|394.08|391.28|395.65|392.85|393.99|391.19|0
1639618500000|2021-12-16 01:35:00|393.99|391.19|395.65|392.85|395.91|393.11|393.81|391.01|0
1639618800000|2021-12-16 01:40:00|395.73|392.93|396.08|393.28|396.43|393.63|395.21|392.41|0
1639619100000|2021-12-16 01:45:00|396.26|393.46|398.89|396.09|399.06|396.26|396.26|393.46|0
1639619400000|2021-12-16 01:50:00|399.06|396.26|400.29|397.49|400.82|398.02|398.54|395.74|0
1639619700000|2021-12-16 01:55:00|400.47|397.67|400.29|397.49|401.17|398.37|399.33|396.53|0
1639620000000|2021-12-16 02:00:00|399.76|396.96|398.8|396|399.94|397.14|398.53|395.73|0
1639620300000|2021-12-16 02:05:00|398.71|395.91|399.23|396.43|399.58|396.78|398.35|395.55|0
1639620600000|2021-12-16 02:10:00|399.32|396.52|398.35|395.55|399.5|396.7|398.35|395.55|0
1639620900000|2021-12-16 02:15:00|398.18|395.38|395.9|393.1|398.18|395.38|395.37|392.57|0
1639621200000|2021-12-16 02:20:00|395.99|393.19|395.72|392.92|396.07|393.27|395.37|392.57|0
1639621500000|2021-12-16 02:25:00|395.89|393.09|395.89|393.09|396.16|393.36|395.63|392.83|0
1639621800000|2021-12-16 02:30:00|396.07|393.27|396.94|394.14|396.94|394.14|396.07|393.27|0
1639622100000|2021-12-16 02:35:00|396.77|393.97|397.11|394.31|397.47|394.67|396.76|393.96|0
1639622400000|2021-12-16 02:40:00|397.29|394.49|397.29|394.49|397.82|395.02|397.11|394.31|0
1639622700000|2021-12-16 02:45:00|397.2|394.4|397.64|394.84|397.81|395.01|396.41|393.61|0
1639623000000|2021-12-16 02:50:00|397.73|394.93|397.11|394.31|397.99|395.19|396.76|393.96|0
1639623300000|2021-12-16 02:55:00|397.29|394.49|396.41|393.61|397.46|394.66|395.88|393.08|0
1639623600000|2021-12-16 03:00:00|396.5|393.7|396.58|393.78|396.93|394.13|396.23|393.43|0
1639623900000|2021-12-16 03:05:00|396.67|393.87|395.53|392.73|396.76|393.96|395.53|392.73|0
1639624200000|2021-12-16 03:10:00|395.35|392.55|396.4|393.6|396.75|393.95|395.27|392.47|0
1639624500000|2021-12-16 03:15:00|396.23|393.43|396.14|393.34|396.58|393.78|395.88|393.08|0
1639624800000|2021-12-16 03:20:00|396.23|393.43|396.22|393.42|396.4|393.6|395.52|392.72|0
1639625100000|2021-12-16 03:25:00|396.14|393.34|396.57|393.77|397.1|394.3|396.05|393.25|0
1639625400000|2021-12-16 03:30:00|396.75|393.95|396.05|393.25|396.92|394.12|395.52|392.72|0
1639625700000|2021-12-16 03:35:00|395.7|392.9|394.82|392.02|395.87|393.07|394.3|391.5|0
1639626000000|2021-12-16 03:40:00|394.99|392.19|395.17|392.37|395.34|392.54|394.82|392.02|0
1639626300000|2021-12-16 03:45:00|395.34|392.54|394.82|392.02|395.34|392.54|394.64|391.84|0
1639626600000|2021-12-16 03:50:00|394.64|391.84|395.34|392.54|395.34|392.54|394.29|391.49|0
1639626900000|2021-12-16 03:55:00|395.25|392.45|394.81|392.01|395.34|392.54|394.29|391.49|0
1639627200000|2021-12-16 04:00:00|394.29|391.49|393.94|391.14|394.64|391.84|393.24|390.44|0
1639627500000|2021-12-16 04:05:00|394.11|391.31|393.41|390.61|394.11|391.31|392.72|389.92|0
1639627800000|2021-12-16 04:10:00|393.76|390.96|393.59|390.79|393.93|391.13|393.41|390.61|0
1639628100000|2021-12-16 04:15:00|393.58|390.78|393.93|391.13|394.11|391.31|393.41|390.61|0
1639628400000|2021-12-16 04:20:00|394.11|391.31|393.58|390.78|394.63|391.83|393.58|390.78|0
1639628700000|2021-12-16 04:25:00|393.76|390.96|392.71|389.91|393.93|391.13|392.19|389.39|0
1639629000000|2021-12-16 04:30:00|392.62|389.82|392.53|389.73|393.4|390.6|392.36|389.56|0
1639629300000|2021-12-16 04:35:00|392.36|389.56|392.53|389.73|392.71|389.91|392.18|389.38|0
1639629600000|2021-12-16 04:40:00|392.7|389.9|392.35|389.55|392.7|389.9|391.83|389.03|0
1639629900000|2021-12-16 04:45:00|392.53|389.73|392.53|389.73|392.7|389.9|392.35|389.55|0
1639630200000|2021-12-16 04:50:00|392.7|389.9|392.53|389.73|392.7|389.9|392.18|389.38|0
1639630500000|2021-12-16 04:55:00|392.7|389.9|391.83|389.03|392.87|390.07|391.83|389.03|0
1639630800000|2021-12-16 05:00:00|391.65|388.85|391.83|389.03|392.35|389.55|391.48|388.68|0
1639631100000|2021-12-16 05:05:00|391.74|388.94|392.69|389.89|392.69|389.89|391.48|388.68|0
1639631400000|2021-12-16 05:10:00|392.87|390.07|392.17|389.37|392.87|390.07|391.82|389.02|0
1639631700000|2021-12-16 05:15:00|392.09|389.29|391.91|389.11|392.34|389.54|391.82|389.02|0
1639632000000|2021-12-16 05:20:00|391.99|389.19|392.34|389.54|392.52|389.72|391.47|388.67|0
1639632300000|2021-12-16 05:25:00|392.17|389.37|391.47|388.67|392.17|389.37|391.47|388.67|0
1639632600000|2021-12-16 05:30:00|391.12|388.32|389.9|387.1|391.12|388.32|389.04|386.24|0
1639632900000|2021-12-16 05:35:00|389.73|386.93|389.55|386.75|389.73|386.93|388.86|386.06|0
1639633200000|2021-12-16 05:40:00|389.73|386.93|390.25|387.45|390.42|387.62|389.73|386.93|0
1639633500000|2021-12-16 05:45:00|390.07|387.27|389.2|386.4|390.25|387.45|388.34|385.54|0
1639633800000|2021-12-16 05:50:00|389.03|386.23|388.68|385.88|389.2|386.4|388.34|385.54|0
1639634100000|2021-12-16 05:55:00|388.51|385.71|388.68|385.88|389.2|386.4|388.51|385.71|0
1639634400000|2021-12-16 06:00:00|388.85|386.05|388.51|385.71|389.2|386.4|388.16|385.36|0
1639634700000|2021-12-16 06:05:00|388.42|385.62|387.12|384.32|388.42|385.62|386.77|383.97|0
1639635000000|2021-12-16 06:10:00|387.29|384.49|387.12|384.32|387.98|385.18|387.04|384.24|0
1639635300000|2021-12-16 06:15:00|386.95|384.15|386.69|383.89|387.46|384.66|386.6|383.8|0
1639635600000|2021-12-16 06:20:00|386.6|383.8|386.94|384.14|387.12|384.32|386.43|383.63|0
1639635900000|2021-12-16 06:25:00|387.03|384.23|386.42|383.62|387.03|384.23|385.21|382.41|0
1639636200000|2021-12-16 06:30:00|386.59|383.79|387.46|384.66|387.8|385|386.59|383.79|0
1639636500000|2021-12-16 06:35:00|387.63|384.83|387.11|384.31|387.8|385|386.76|383.96|0
1639636800000|2021-12-16 06:40:00|386.94|384.14|387.17|384.37|387.42|384.62|385.73|382.93|0
1639637100000|2021-12-16 06:45:00|387.08|384.28|388.28|385.48|388.28|385.48|386.73|383.93|0
1639637400000|2021-12-16 06:50:00|388.11|385.31|387.07|384.27|388.28|385.48|386.73|383.93|0
1639637700000|2021-12-16 06:55:00|387.25|384.45|387.07|384.27|387.76|384.96|386.9|384.1|0
1639638000000|2021-12-16 07:00:00|386.73|383.93|385.35|382.55|387.93|385.13|384.83|382.03|0
1639638300000|2021-12-16 07:05:00|385.18|382.38|383.29|380.49|385.18|382.38|383.21|380.41|0
1639638600000|2021-12-16 07:10:00|383.46|380.66|382.26|379.46|383.97|381.17|381.07|378.27|0
1639638900000|2021-12-16 07:15:00|382.09|379.29|380.55|377.75|382.09|379.29|379.87|377.07|0
1639639200000|2021-12-16 07:20:00|380.38|377.58|378.8|376|383.41|380.61|378.37|375.57|0
1639639500000|2021-12-16 07:25:00|378.72|375.92|379.79|376.99|380.64|377.84|378.72|375.92|0
1639639800000|2021-12-16 07:30:00|379.96|377.16|380.13|377.33|380.81|378.01|379.11|376.31|0
1639640100000|2021-12-16 07:35:00|380.3|377.5|380.47|377.67|381.15|378.35|380.13|377.33|0
1639640400000|2021-12-16 07:40:00|380.3|377.5|379.27|376.47|380.64|377.84|379.27|376.47|0
1639640700000|2021-12-16 07:45:00|379.7|376.9|381.15|378.35|381.32|378.52|379.7|376.9|0
1639641000000|2021-12-16 07:50:00|381.32|378.52|383.37|380.57|383.54|380.74|380.81|378.01|0
1639641300000|2021-12-16 07:55:00|383.54|380.74|383.2|380.4|383.88|381.08|383.11|380.31|0
1639641600000|2021-12-16 08:00:00|383.37|380.57|387.23|384.43|387.49|384.69|382.17|379.37|0
1639641900000|2021-12-16 08:05:00|387.12|384.72|384.81|382.41|387.29|384.89|384.04|381.64|0
1639642200000|2021-12-16 08:10:00|384.9|382.5|385.94|383.54|386.88|384.48|384.47|382.07|0
1639642500000|2021-12-16 08:15:00|386.02|383.62|386.45|384.05|387.06|384.66|384.81|382.41|0
1639642800000|2021-12-16 08:20:00|386.54|384.14|383.43|381.03|386.54|384.14|383.18|380.78|0
1639643100000|2021-12-16 08:25:00|383.6|381.2|384.64|382.24|384.81|382.41|383.09|380.69|0
1639643400000|2021-12-16 08:30:00|384.81|382.41|382.91|380.51|385.15|382.75|382.91|380.51|0
1639643700000|2021-12-16 08:35:00|383.09|380.69|380.17|377.77|383.09|380.69|379.66|377.26|0
1639644000000|2021-12-16 08:40:00|380.43|378.03|380.17|377.77|381.2|378.8|379.65|377.25|0
1639644300000|2021-12-16 08:45:00|380|377.6|379.48|377.08|380.68|378.28|379.48|377.08|0
1639644600000|2021-12-16 08:50:00|379.31|376.91|379.48|377.08|380.68|378.28|378.28|375.88|0
1639644900000|2021-12-16 08:55:00|379.65|377.25|379.82|377.42|380.5|378.1|378.62|376.22|0
1639645200000|2021-12-16 09:00:00|379.99|377.59|381.36|378.96|381.53|379.13|379.82|377.42|0
1639645500000|2021-12-16 09:05:00|381.45|379.05|383.51|381.11|383.51|381.11|381.01|378.61|0
1639645800000|2021-12-16 09:10:00|383.42|381.02|381.7|379.3|383.85|381.45|381.53|379.13|0
1639646100000|2021-12-16 09:15:00|381.87|379.47|382.9|380.5|383.07|380.67|381.7|379.3|0
1639646400000|2021-12-16 09:20:00|383.07|380.67|383.24|380.84|383.41|381.01|382.3|379.9|0
1639646700000|2021-12-16 09:25:00|382.72|380.32|383.58|381.18|383.75|381.35|382.72|380.32|0
1639647000000|2021-12-16 09:30:00|383.41|381.01|381.69|379.29|383.58|381.18|381.52|379.12|0
1639647300000|2021-12-16 09:35:00|381.86|379.46|383.23|380.83|383.58|381.18|381.86|379.46|0
1639647600000|2021-12-16 09:40:00|383.06|380.66|381.86|379.46|383.41|381.01|381.69|379.29|0
1639647900000|2021-12-16 09:45:00|382.03|379.63|382.03|379.63|382.03|379.63|380.83|378.43|0
1639648200000|2021-12-16 09:50:00|382.2|379.8|381.86|379.46|382.54|380.14|381.34|378.94|0
1639648500000|2021-12-16 09:55:00|381.94|379.54|381.17|378.77|382.03|379.63|381|378.6|0
1639648800000|2021-12-16 10:00:00|381.34|378.94|380.48|378.08|382.71|380.31|380.48|378.08|0
1639649100000|2021-12-16 10:05:00|380.65|378.25|381.16|378.76|381.51|379.11|380.65|378.25|0
1639649400000|2021-12-16 10:10:00|381.34|378.94|380.48|378.08|381.34|378.94|379.96|377.56|0
1639649700000|2021-12-16 10:15:00|380.65|378.25|379.79|377.39|380.65|378.25|379.79|377.39|0
1639650000000|2021-12-16 10:20:00|379.96|377.56|379.79|377.39|380.99|378.59|379.45|377.05|0
1639650300000|2021-12-16 10:25:00|379.96|377.56|380.99|378.59|381.16|378.76|379.96|377.56|0
1639650600000|2021-12-16 10:30:00|381.16|378.76|381.74|379.34|382.43|380.03|380.64|378.24|0
1639650900000|2021-12-16 10:35:00|381.91|379.51|381.74|379.34|382.25|379.85|381.49|379.09|0
1639651200000|2021-12-16 10:40:00|381.91|379.51|380.46|378.06|382.25|379.85|380.38|377.98|0
1639651500000|2021-12-16 10:45:00|380.55|378.15|381.23|378.83|381.23|378.83|380.21|377.81|0
1639651800000|2021-12-16 10:50:00|380.8|378.4|379.86|377.46|381.06|378.66|379.86|377.46|0
1639652100000|2021-12-16 10:55:00|379.69|377.29|377.65|375.25|379.69|377.29|377.48|375.08|0
1639652400000|2021-12-16 11:00:00|377.48|375.08|378.33|375.93|378.33|375.93|377.31|374.91|0
1639652700000|2021-12-16 11:05:00|378.5|376.1|377.99|375.59|378.5|376.1|377.99|375.59|0
1639653000000|2021-12-16 11:10:00|377.82|375.42|376.63|374.23|377.99|375.59|375.79|373.39|0
1639653300000|2021-12-16 11:15:00|376.8|374.4|375.95|373.55|376.8|374.4|375.61|373.21|0
1639653600000|2021-12-16 11:20:00|375.78|373.38|375.44|373.04|376.29|373.89|374.6|372.2|0
1639653900000|2021-12-16 11:25:00|375.27|372.87|374.09|371.69|375.27|372.87|373.08|370.68|0
1639654200000|2021-12-16 11:30:00|373.75|371.35|372.57|370.17|373.92|371.52|372.41|370.01|0
1639654500000|2021-12-16 11:35:00|375.81|373.41|373.28|370.88|375.98|373.58|371.57|369.17|0
1639654800000|2021-12-16 11:40:00|373.11|370.71|373.2|370.8|373.62|371.22|372.94|370.54|0
1639655100000|2021-12-16 11:45:00|373.28|370.88|371.43|369.03|373.45|371.05|371.26|368.86|0
1639655400000|2021-12-16 11:50:00|371.76|369.36|373.95|371.55|374.29|371.89|371.43|369.03|0
1639655700000|2021-12-16 11:55:00|373.78|371.38|373.95|371.55|374.28|371.88|373.7|371.3|0
1639656000000|2021-12-16 12:00:00|374.11|371.71|375.72|373.32|376.48|374.08|374.11|371.71|0
1639656300000|2021-12-16 12:05:00|375.63|373.23|377.32|374.92|377.83|375.43|375.63|373.23|0
1639656600000|2021-12-16 12:10:00|377.49|375.09|377.15|374.75|377.66|375.26|375.63|373.23|0
1639656900000|2021-12-16 12:15:00|377.32|374.92|378.17|375.77|378.34|375.94|376.47|374.07|0
1639657200000|2021-12-16 12:20:00|377.66|375.26|376.98|374.58|378.5|376.1|376.98|374.58|0
1639657500000|2021-12-16 12:25:00|376.81|374.41|378.16|375.76|378.33|375.93|376.47|374.07|0
1639657800000|2021-12-16 12:30:00|378.33|375.93|377.31|374.91|378.33|375.93|376.81|374.41|0
1639658100000|2021-12-16 12:35:00|377.48|375.08|377.31|374.91|377.65|375.25|376.8|374.4|0
1639658400000|2021-12-16 12:40:00|377.4|375|378.67|376.27|378.84|376.44|377.31|374.91|0
1639658700000|2021-12-16 12:45:00|378.84|376.44|377.99|375.59|379.51|377.11|377.82|375.42|0
1639659000000|2021-12-16 12:50:00|378.15|375.75|378.66|376.26|379.34|376.94|377.65|375.25|0
1639659300000|2021-12-16 12:55:00|378.75|376.35|378.49|376.09|379.34|376.94|378.49|376.09|0
1639659600000|2021-12-16 13:00:00|378.32|375.92|379.17|376.77|379.68|377.28|378.15|375.75|0
1639659900000|2021-12-16 13:05:00|378.83|376.43|380.8|378.4|381.15|378.75|378.42|376.02|0
1639660200000|2021-12-16 13:10:00|380.98|378.58|380.55|378.15|381.32|378.92|379.27|376.87|0
1639660500000|2021-12-16 13:15:00|380.46|378.06|380.29|377.89|381.14|378.74|379.78|377.38|0
1639660800000|2021-12-16 13:20:00|380.12|377.72|378.84|376.44|380.29|377.89|378.24|375.84|0
1639661100000|2021-12-16 13:25:00|379.01|376.61|378.76|376.36|379.35|376.95|378.5|376.1|0
1639661400000|2021-12-16 13:30:00|378.84|376.44|380.37|377.97|380.54|378.14|377.99|375.59|0
1639661700000|2021-12-16 13:35:00|380.2|377.8|381.56|379.16|381.56|379.16|379.95|377.55|0
1639662000000|2021-12-16 13:40:00|381.39|378.99|382.07|379.67|383.1|380.7|381.05|378.65|0
1639662300000|2021-12-16 13:45:00|382.24|379.84|384.98|382.58|386.52|384.12|382.24|379.84|0
1639662600000|2021-12-16 13:50:00|385.15|382.75|384.97|382.57|385.83|383.43|384.04|381.64|0
1639662900000|2021-12-16 13:55:00|385.15|382.75|383.26|380.86|385.49|383.09|382.92|380.52|0
1639663200000|2021-12-16 14:00:00|383.09|380.69|385.49|383.09|387.72|385.32|383.09|380.69|0
1639663500000|2021-12-16 14:05:00|385.83|383.43|386.86|384.46|386.86|384.46|385.31|382.91|0
1639663800000|2021-12-16 14:10:00|386.69|384.29|386.09|383.69|388.15|385.75|385.35|382.95|0
1639664100000|2021-12-16 14:15:00|390.56|388.16|384.72|382.32|390.56|388.16|384.72|382.32|0
1639664400000|2021-12-16 14:20:00|384.89|382.49|384.37|381.97|385.23|382.83|383.69|381.29|0
1639664700000|2021-12-16 14:25:00|384.29|381.89|386.94|384.54|387.12|384.72|384.2|381.8|0
1639665000000|2021-12-16 14:30:00|385.74|383.34|389.87|387.47|391.25|388.85|385.57|383.17|0
1639665300000|2021-12-16 14:35:00|389.52|387.12|393.32|390.92|393.32|390.92|385.23|382.83|0
1639665600000|2021-12-16 14:40:00|393.15|390.75|395.57|393.17|399.29|396.89|392.8|390.4|0
1639665900000|2021-12-16 14:45:00|395.83|393.43|388.3|385.9|396.09|393.69|387.95|385.55|0
1639666200000|2021-12-16 14:50:00|388.12|385.72|392.08|389.68|394.87|392.47|388.12|385.72|0
1639666500000|2021-12-16 14:55:00|391.73|389.33|397.66|395.26|397.66|395.26|390.52|388.12|0
1639666800000|2021-12-16 15:00:00|397.31|394.91|400.74|398.34|403.56|401.16|395.39|392.99|0
1639667100000|2021-12-16 15:05:00|400.84|398.44|404.08|401.68|404.61|402.21|398.99|396.59|0
1639667400000|2021-12-16 15:10:00|404.44|402.04|400.04|397.64|404.44|402.04|398.99|396.59|0
1639667700000|2021-12-16 15:15:00|399.51|397.11|397.24|394.84|402.5|400.1|396.19|393.79|0
1639668000000|2021-12-16 15:20:00|397.41|395.01|395.32|392.92|398.11|395.71|394.97|392.57|0
1639668300000|2021-12-16 15:25:00|395.15|392.75|391.33|388.93|395.49|393.09|390.12|387.72|0
1639668600000|2021-12-16 15:30:00|391.15|388.75|390.81|388.41|392.37|389.97|388.22|385.82|0
1639668900000|2021-12-16 15:35:00|390.63|388.23|396.67|394.27|396.67|394.27|389.25|386.85|0
1639669200000|2021-12-16 15:40:00|396.84|394.44|398.05|395.65|398.05|395.65|394.77|392.37|0
1639669500000|2021-12-16 15:45:00|397.88|395.48|393.73|391.33|397.88|395.48|392.53|390.13|0
1639669800000|2021-12-16 15:50:00|393.9|391.5|395.8|393.4|395.97|393.57|392.52|390.12|0
1639670100000|2021-12-16 15:55:00|395.45|393.05|392.47|390.07|396.49|394.09|392.12|389.72|0
1639670400000|2021-12-16 16:00:00|392.64|390.24|401.9|399.5|402.78|400.38|392.12|389.72|0
1639670700000|2021-12-16 16:05:00|401.72|399.32|401.9|399.5|404.72|402.32|399.79|397.39|0
1639671000000|2021-12-16 16:10:00|402.07|399.67|404.18|401.78|405.6|403.2|400.84|398.44|0
1639671300000|2021-12-16 16:15:00|404.36|401.96|400.49|398.09|404.36|401.96|399.09|396.69|0
1639671600000|2021-12-16 16:20:00|400.14|397.74|399.61|397.21|400.84|398.44|397.69|395.29|0
1639671900000|2021-12-16 16:25:00|399.79|397.39|399.26|396.86|401.72|399.32|398.73|396.33|0
1639672200000|2021-12-16 16:30:00|399.78|397.38|403.83|401.43|404.71|402.31|398.73|396.33|0
1639672500000|2021-12-16 16:35:00|404|401.6|405.95|403.55|406.65|404.25|403.47|401.07|0
1639672800000|2021-12-16 16:40:00|406.12|403.72|404.28|401.88|406.12|403.72|403.49|401.09|0
1639673100000|2021-12-16 16:45:00|404.54|402.14|405.59|403.19|408.41|406.01|403.14|400.74|0
1639673400000|2021-12-16 16:50:00|405.42|403.02|407.17|404.77|407.7|405.3|404.37|401.97|0
1639673700000|2021-12-16 16:55:00|406.47|404.07|409.46|407.06|410.17|407.77|405.94|403.54|0
1639674000000|2021-12-16 17:00:00|409.82|407.42|409.73|407.33|410.88|408.48|406.64|404.24|0
1639674300000|2021-12-16 17:05:00|409.64|407.24|414.74|412.34|415.09|412.69|409.64|407.24|0
1639674600000|2021-12-16 17:10:00|414.56|412.16|415.69|413.29|416.05|413.65|413.75|411.35|0
1639674900000|2021-12-16 17:15:00|416.22|413.82|414.99|412.59|417.28|414.88|414.81|412.41|0
1639675200000|2021-12-16 17:20:00|415.16|412.76|414.81|412.41|415.16|412.76|411.29|408.89|0
1639675500000|2021-12-16 17:25:00|414.98|412.58|415.87|413.47|417.64|415.24|414.63|412.23|0
1639675800000|2021-12-16 17:30:00|416.22|413.82|415.69|413.29|417.28|414.88|414.81|412.41|0
1639676100000|2021-12-16 17:35:00|415.86|413.46|416.84|414.44|417.45|415.05|414.1|411.7|0
1639676400000|2021-12-16 17:40:00|417.1|414.7|418.16|415.76|418.34|415.94|416.57|414.17|0
1639676700000|2021-12-16 17:45:00|417.98|415.58|421.54|419.14|421.54|419.14|416.21|413.81|0
1639677000000|2021-12-16 17:50:00|421.36|418.96|422.43|420.03|422.96|420.56|419.4|417|0
1639677300000|2021-12-16 17:55:00|422.07|419.67|424.74|422.34|424.75|422.35|421.89|419.49|0
1639677600000|2021-12-16 18:00:00|424.39|421.99|422.24|419.84|424.39|421.99|420.82|418.42|0
1639677900000|2021-12-16 18:05:00|422.42|420.02|419.75|417.35|424.38|421.98|419.75|417.35|0
1639678200000|2021-12-16 18:10:00|420.11|417.71|416.73|414.33|420.46|418.06|416.38|413.98|0
1639678500000|2021-12-16 18:15:00|416.56|414.16|416.03|413.63|418.51|416.11|415.85|413.45|0
1639678800000|2021-12-16 18:20:00|416.2|413.8|417.08|414.68|418.5|416.1|415.14|412.74|0
1639679100000|2021-12-16 18:25:00|416.91|414.51|416.73|414.33|417.26|414.86|415.32|412.92|0
1639679400000|2021-12-16 18:30:00|417.08|414.68|420.99|418.59|420.99|418.59|416.37|413.97|0
1639679700000|2021-12-16 18:35:00|420.81|418.41|419.39|416.99|421.52|419.12|419.03|416.63|0
1639680000000|2021-12-16 18:40:00|419.56|417.16|418.5|416.1|420.45|418.05|418.32|415.92|0
1639680300000|2021-12-16 18:45:00|418.32|415.92|414.6|412.2|419.56|417.16|414.25|411.85|0
1639680600000|2021-12-16 18:50:00|414.95|412.55|418.14|415.74|418.32|415.92|413.9|411.5|0
1639680900000|2021-12-16 18:55:00|418.32|415.92|420.8|418.4|420.8|418.4|417.61|415.21|0
1639681200000|2021-12-16 19:00:00|419.91|417.51|419.02|416.62|420.98|418.58|418.49|416.09|0
1639681500000|2021-12-16 19:05:00|418.76|416.36|423.65|421.25|423.65|421.25|418.13|415.73|0
1639681800000|2021-12-16 19:10:00|423.47|421.07|425.08|422.68|425.44|423.04|423.11|420.71|0
1639682100000|2021-12-16 19:15:00|424.9|422.5|427.58|425.18|428.3|425.9|424.54|422.14|0
1639682400000|2021-12-16 19:20:00|427.4|425|432.26|429.86|432.44|430.04|427.4|425|0
1639682700000|2021-12-16 19:25:00|432.08|429.68|430.55|428.15|432.26|429.86|429.02|426.62|0
1639683000000|2021-12-16 19:30:00|430.28|427.88|432.44|430.04|432.62|430.22|428.84|426.44|0
1639683300000|2021-12-16 19:35:00|432.26|429.86|426.77|424.37|433.34|430.94|425.84|423.44|0
1639683600000|2021-12-16 19:40:00|426.95|424.55|430.9|428.5|431.81|429.41|425.34|422.94|0
1639683900000|2021-12-16 19:45:00|431.09|428.69|441.78|439.38|443.26|440.86|431.09|428.69|0
1639684200000|2021-12-16 19:50:00|441.59|439.19|449.38|446.98|449.38|446.98|441.59|439.19|0
1639684500000|2021-12-16 19:55:00|449.2|446.8|441.59|439.19|449.2|446.8|441.23|438.83|0
1639684800000|2021-12-16 20:00:00|441.77|439.37|441.59|439.19|446.29|443.89|441.41|439.01|0
1639685100000|2021-12-16 20:05:00|440.87|438.47|445.38|442.98|445.38|442.98|437.81|435.41|0
1639685400000|2021-12-16 20:10:00|445.2|442.8|444.48|442.08|448.29|445.89|443.39|440.99|0
1639685700000|2021-12-16 20:15:00|445.2|442.8|440.32|437.92|446.83|444.43|440.14|437.74|0
1639686000000|2021-12-16 20:20:00|439.96|437.56|437.45|435.05|440.96|438.56|436.55|434.15|0
1639686300000|2021-12-16 20:25:00|437.27|434.87|432.44|430.04|438.52|436.12|430.83|428.43|0
1639686600000|2021-12-16 20:30:00|432.17|429.77|427.76|425.36|434.74|432.34|427.05|424.65|0
1639686900000|2021-12-16 20:35:00|428.57|426.17|424.2|421.8|430.08|427.68|423.67|421.27|0
1639687200000|2021-12-16 20:40:00|424.38|421.98|431.87|429.47|432.41|430.01|422.52|420.12|0
1639687500000|2021-12-16 20:45:00|430.79|428.39|437.08|434.68|437.08|434.68|429.9|427.5|0
1639687800000|2021-12-16 20:50:00|436.18|433.78|434.2|431.8|436.36|433.96|425.44|423.04|0
1639688100000|2021-12-16 20:55:00|433.3|430.9|434.71|432.31|435.61|433.21|428.42|426.02|0
1639688400000|2021-12-16 21:00:00|434.35|431.95|431.86|429.46|437.06|434.66|431.86|429.46|0
1639688700000|2021-12-16 21:05:00|432.04|429.64|428.26|425.86|432.04|429.64|428.26|425.86|0
1639689000000|2021-12-16 21:10:00|428.08|425.68|429.52|427.12|430.96|428.56|427.72|425.32|0
1639689300000|2021-12-16 21:15:00|430.26|427.46|431.7|428.9|432.06|429.26|430.26|427.46|0
1639689600000|2021-12-16 21:20:00|431.52|428.72|432.78|429.98|433.86|431.06|431.52|428.72|0
1639689900000|2021-12-16 21:25:00|432.87|430.07|432.41|429.61|432.96|430.16|430.79|427.99|0
1639690200000|2021-12-16 21:30:00|432.59|429.79|431.51|428.71|432.59|429.79|431.51|428.71|0
1639690500000|2021-12-16 21:35:00|431.15|428.35|430.61|427.81|431.51|428.71|430.34|427.54|0
1639690800000|2021-12-16 21:40:00|430.43|427.63|431.24|428.44|431.69|428.89|430.16|427.36|0
1639691100000|2021-12-16 21:45:00|430.79|427.99|429.53|426.73|431.33|428.53|429.53|426.73|0
1639691400000|2021-12-16 21:50:00|429.71|426.91|430.06|427.26|431.51|428.71|429.53|426.73|0
1639691700000|2021-12-16 21:55:00|429.88|427.08|429.52|426.72|429.98|427.18|428.99|426.19|0
1639692000000|2021-12-16 22:00:00|429.51|426.71|430.19|427.39|430.19|427.39|429.51|426.71|0
1639692300000|2021-12-16 22:05:00|429.9|427.1|430.82|428.02|430.87|428.07|429.67|426.87|0
1639692600000|2021-12-16 22:10:00|430.81|428.01|430.17|427.37|430.86|428.06|430.17|427.37|0
1639692900000|2021-12-16 22:15:00|430.35|427.55|431.18|428.38|431.18|428.38|430.11|427.31|0
1639693200000|2021-12-16 22:20:00|431.13|428.33|431.49|428.69|431.63|428.83|431.02|428.22|0
1639693500000|2021-12-16 22:25:00|431.47|428.67|431.13|428.33|431.57|428.77|431.13|428.33|0
1639693800000|2021-12-16 22:30:00|430.99|428.19|431.17|428.37|431.41|428.61|430.91|428.11|0
1639694100000|2021-12-16 22:35:00|431.12|428.32|431.3|428.5|431.38|428.58|430.86|428.06|0
1639694400000|2021-12-16 22:40:00|431.33|428.53|431.12|428.32|431.33|428.53|430.96|428.16|0
1639694700000|2021-12-16 22:45:00|431.09|428.29|431.14|428.34|431.25|428.45|430.93|428.13|0
1639695000000|2021-12-16 22:50:00|431.17|428.37|430.85|428.05|431.22|428.42|430.82|428.02|0
1639695300000|2021-12-16 22:55:00|430.88|428.08|430.64|427.84|431.01|428.21|430.64|427.84|0
1639695600000|2021-12-16 23:00:00|430.14|427.34|432.02|429.22|432.02|429.22|429.6|426.8|0
1639695900000|2021-12-16 23:05:00|431.75|428.95|431.12|428.32|432.2|429.4|431.12|428.32|0
1639696200000|2021-12-16 23:10:00|430.94|428.14|432.02|429.22|432.02|429.22|430.49|427.69|0
1639696500000|2021-12-16 23:15:00|432.2|429.4|433.92|431.12|434.54|431.74|432.2|429.4|0
1639696800000|2021-12-16 23:20:00|434|431.2|435.81|433.01|435.81|433.01|433.64|430.84|0
1639697100000|2021-12-16 23:25:00|435.63|432.83|437.8|435|438.17|435.37|435.45|432.65|0
1639697400000|2021-12-16 23:30:00|437.44|434.64|435.08|432.28|437.44|434.64|434.72|431.92|0
1639697700000|2021-12-16 23:35:00|434.9|432.1|434.45|431.65|436.71|433.91|433.82|431.02|0
1639698000000|2021-12-16 23:40:00|434.36|431.56|434.99|432.19|435.35|432.55|434.18|431.38|0
1639698300000|2021-12-16 23:45:00|434.9|432.1|434.72|431.92|435.08|432.28|432.91|430.11|0
1639698600000|2021-12-16 23:50:00|434.53|431.73|434.71|431.91|434.9|432.1|433.45|430.65|0
1639698900000|2021-12-16 23:55:00|434.53|431.73|434.53|431.73|435.44|432.64|433.99|431.19|0
1639699200000|2021-12-17 00:00:00|434.17|431.37|432.54|429.74|434.35|431.55|431.1|428.3|0
1639699500000|2021-12-17 00:05:00|432.18|429.38|431.19|428.39|433.9|431.1|431.19|428.39|0
1639699800000|2021-12-17 00:10:00|431.55|428.75|431.46|428.66|432|429.2|430.74|427.94|0
1639700100000|2021-12-17 00:15:00|431.28|428.48|433.71|430.91|434.08|431.28|431.1|428.3|0
1639700400000|2021-12-17 00:20:00|433.8|431|432.81|430.01|433.8|431|432.36|429.56|0
1639700700000|2021-12-17 00:25:00|432.72|429.92|432.71|429.91|433.8|431|432.36|429.56|0
1639701000000|2021-12-17 00:30:00|432.9|430.1|431.27|428.47|433.26|430.46|431.09|428.29|0
1639701300000|2021-12-17 00:35:00|431.09|428.29|430.19|427.39|431.81|429.01|430.01|427.21|0
1639701600000|2021-12-17 00:40:00|430.01|427.21|429.83|427.03|430.91|428.11|429.83|427.03|0
1639701900000|2021-12-17 00:45:00|429.65|426.85|429.74|426.94|430.19|427.39|429.11|426.31|0
1639702200000|2021-12-17 00:50:00|429.65|426.85|429.82|427.02|429.92|427.12|429.11|426.31|0
1639702500000|2021-12-17 00:55:00|429.64|426.84|430.54|427.74|430.9|428.1|429.11|426.31|0
1639702800000|2021-12-17 01:00:00|430.9|428.1|430.18|427.38|431.08|428.28|428.92|426.12|0
1639703100000|2021-12-17 01:05:00|430|427.2|430.36|427.56|430.54|427.74|429.64|426.84|0
1639703400000|2021-12-17 01:10:00|430.18|427.38|430.18|427.38|430.54|427.74|427.84|425.04|0
1639703700000|2021-12-17 01:15:00|430|427.2|428.38|425.58|430.36|427.56|427.48|424.68|0
1639704000000|2021-12-17 01:20:00|428.56|425.76|428.02|425.22|428.56|425.76|427.48|424.68|0
1639704300000|2021-12-17 01:25:00|428.11|425.31|428.38|425.58|428.92|426.12|428.02|425.22|0
1639704600000|2021-12-17 01:30:00|428.56|425.76|430.17|427.37|430.17|427.37|428.2|425.4|0
1639704900000|2021-12-17 01:35:00|429.99|427.19|431.79|428.99|431.79|428.99|429.45|426.65|0
1639705200000|2021-12-17 01:40:00|431.61|428.81|430.35|427.55|431.7|428.9|430.35|427.55|0
1639705500000|2021-12-17 01:45:00|430.17|427.37|429.45|426.65|431.25|428.45|429.09|426.29|0
1639705800000|2021-12-17 01:50:00|429.27|426.47|429.8|427|430.16|427.36|428.55|425.75|0
1639706100000|2021-12-17 01:55:00|429.98|427.18|429|426.2|430.52|427.72|428.55|425.75|0
1639706400000|2021-12-17 02:00:00|428.9|426.1|429.54|426.74|429.8|427|428.72|425.92|0
1639706700000|2021-12-17 02:05:00|429.44|426.64|428.54|425.74|429.44|426.64|428.54|425.74|0
1639707000000|2021-12-17 02:10:00|428.36|425.56|428.36|425.56|428.72|425.92|428.18|425.38|0
1639707300000|2021-12-17 02:15:00|428.54|425.74|428.54|425.74|428.9|426.1|428.36|425.56|0
1639707600000|2021-12-17 02:20:00|428.72|425.92|429.17|426.37|429.44|426.64|428.36|425.56|0
1639707900000|2021-12-17 02:25:00|429.26|426.46|430.33|427.53|430.69|427.89|429.08|426.28|0
1639708200000|2021-12-17 02:30:00|430.43|427.63|431.59|428.79|431.59|428.79|430.33|427.53|0
1639708500000|2021-12-17 02:35:00|431.5|428.7|431.32|428.52|431.59|428.79|430.6|427.8|0
1639708800000|2021-12-17 02:40:00|431.41|428.61|430.06|427.26|431.41|428.61|429.97|427.17|0
1639709100000|2021-12-17 02:45:00|430.15|427.35|430.51|427.71|430.69|427.89|429.61|426.81|0
1639709400000|2021-12-17 02:50:00|430.6|427.8|430.86|428.06|431.59|428.79|430.6|427.8|0
1639709700000|2021-12-17 02:55:00|430.96|428.16|430.68|427.88|431.4|428.6|430.32|427.52|0
1639710000000|2021-12-17 03:00:00|430.86|428.06|432.48|429.68|433.02|430.22|430.68|427.88|0
1639710300000|2021-12-17 03:05:00|432.66|429.86|434.11|431.31|434.47|431.67|432.66|429.86|0
1639710600000|2021-12-17 03:10:00|434.29|431.49|435.37|432.57|436.1|433.3|434.11|431.31|0
1639710900000|2021-12-17 03:15:00|435.47|432.67|435.1|432.3|436.28|433.48|435.01|432.21|0
1639711200000|2021-12-17 03:20:00|435.01|432.21|435.91|433.11|435.91|433.11|435.01|432.21|0
1639711500000|2021-12-17 03:25:00|435.82|433.02|434.82|432.02|436.09|433.29|434.82|432.02|0
1639711800000|2021-12-17 03:30:00|435|432.2|437.72|434.92|439.36|436.56|434.82|432.02|0
1639712100000|2021-12-17 03:35:00|437.64|434.84|438.99|436.19|440.63|437.83|437.64|434.84|0
1639712400000|2021-12-17 03:40:00|439.17|436.37|439.27|436.47|439.54|436.74|438.45|435.65|0
1639712700000|2021-12-17 03:45:00|439.54|436.74|438.72|435.92|440.08|437.28|438.08|435.28|0
1639713000000|2021-12-17 03:50:00|438.63|435.83|438.81|436.01|438.81|436.01|438.44|435.64|0
1639713300000|2021-12-17 03:55:00|438.62|435.82|443.82|441.02|445.19|442.39|438.62|435.82|0
1639713600000|2021-12-17 04:00:00|443.91|441.11|445.19|442.39|445.19|442.39|443.09|440.29|0
1639713900000|2021-12-17 04:05:00|445.01|442.21|443.18|440.38|445.37|442.57|442.72|439.92|0
1639714200000|2021-12-17 04:10:00|443.09|440.29|442.81|440.01|443.36|440.56|442.54|439.74|0
1639714500000|2021-12-17 04:15:00|443.18|440.38|442.72|439.92|443.18|440.38|442.08|439.28|0
1639714800000|2021-12-17 04:20:00|442.63|439.83|442.81|440.01|443.17|440.37|441.89|439.09|0
1639715100000|2021-12-17 04:25:00|442.72|439.92|442.62|439.82|442.72|439.92|441.89|439.09|0
1639715400000|2021-12-17 04:30:00|442.44|439.64|440.8|438|442.99|440.19|440.25|437.45|0
1639715700000|2021-12-17 04:35:00|440.98|438.18|439.52|436.72|440.98|438.18|439.25|436.45|0
1639716000000|2021-12-17 04:40:00|439.34|436.54|438.24|435.44|439.52|436.72|437.7|434.9|0
1639716300000|2021-12-17 04:45:00|438.34|435.54|438.79|435.99|439.25|436.45|438.16|435.36|0
1639716600000|2021-12-17 04:50:00|438.7|435.9|438.42|435.62|438.7|435.9|437.7|434.9|0
1639716900000|2021-12-17 04:55:00|438.52|435.72|437.33|434.53|438.79|435.99|436.61|433.81|0
1639717200000|2021-12-17 05:00:00|437.24|434.44|439.33|436.53|439.51|436.71|435.88|433.08|0
1639717500000|2021-12-17 05:05:00|439.51|436.71|440.6|437.8|440.7|437.9|439.33|436.53|0
1639717800000|2021-12-17 05:10:00|440.7|437.9|442.52|439.72|442.52|439.72|440.42|437.62|0
1639718100000|2021-12-17 05:15:00|442.06|439.26|440.6|437.8|442.06|439.26|440.05|437.25|0
1639718400000|2021-12-17 05:20:00|440.69|437.89|440.23|437.43|440.78|437.98|439.69|436.89|0
1639718700000|2021-12-17 05:25:00|440.05|437.25|439.68|436.88|440.6|437.8|439.14|436.34|0
1639719000000|2021-12-17 05:30:00|439.5|436.7|440.78|437.98|440.87|438.07|438.87|436.07|0
1639719300000|2021-12-17 05:35:00|440.41|437.61|438.04|435.24|440.41|437.61|435.69|432.89|0
1639719600000|2021-12-17 05:40:00|437.96|435.16|436.77|433.97|438.77|435.97|436.69|433.89|0
1639719900000|2021-12-17 05:45:00|436.95|434.15|438.4|435.6|438.41|435.61|436.32|433.52|0
1639720200000|2021-12-17 05:50:00|438.04|435.24|438.13|435.33|438.77|435.97|437.5|434.7|0
1639720500000|2021-12-17 05:55:00|438.22|435.42|438.5|435.7|439.04|436.24|437.49|434.69|0
1639720800000|2021-12-17 06:00:00|438.58|435.78|437.13|434.33|438.58|435.78|436.4|433.6|0
1639721100000|2021-12-17 06:05:00|437.22|434.42|437.22|434.42|437.77|434.97|435.86|433.06|0
1639721400000|2021-12-17 06:10:00|437.13|434.33|437.4|434.6|437.76|434.96|435.86|433.06|0
1639721700000|2021-12-17 06:15:00|437.31|434.51|437.49|434.69|437.94|435.14|436.04|433.24|0
1639722000000|2021-12-17 06:20:00|437.12|434.32|436.94|434.14|437.49|434.69|436.03|433.23|0
1639722300000|2021-12-17 06:25:00|436.76|433.96|438.57|435.77|439.3|436.5|436.4|433.6|0
1639722600000|2021-12-17 06:30:00|438.67|435.87|438.94|436.14|438.94|436.14|437.76|434.96|0
1639722900000|2021-12-17 06:35:00|439.03|436.23|437.48|434.68|439.03|436.23|437.03|434.23|0
1639723200000|2021-12-17 06:40:00|437.21|434.41|437.48|434.68|437.48|434.68|436.75|433.95|0
1639723500000|2021-12-17 06:45:00|437.66|434.86|437.84|435.04|437.84|435.04|436.39|433.59|0
1639723800000|2021-12-17 06:50:00|438.02|435.22|441.76|438.96|442.58|439.78|437.48|434.68|0
1639724100000|2021-12-17 06:55:00|441.84|439.04|438.75|435.95|442.21|439.41|438.11|435.31|0
1639724400000|2021-12-17 07:00:00|438.93|436.13|437.29|434.49|439.39|436.59|437.11|434.31|0
1639724700000|2021-12-17 07:05:00|437.11|434.31|435.84|433.04|437.47|434.67|434.93|432.13|0
1639725000000|2021-12-17 07:10:00|436.02|433.22|435.84|433.04|436.56|433.76|435.29|432.49|0
1639725300000|2021-12-17 07:15:00|435.93|433.13|432.76|429.96|437.11|434.31|432.76|429.96|0
1639725600000|2021-12-17 07:20:00|432.94|430.14|432.76|429.96|433.57|430.77|431.86|429.06|0
1639725900000|2021-12-17 07:25:00|433.03|430.23|432.94|430.14|433.84|431.04|432.58|429.78|0
1639726200000|2021-12-17 07:30:00|432.76|429.96|431.85|429.05|433.66|430.86|431.31|428.51|0
1639726500000|2021-12-17 07:35:00|431.67|428.87|432.75|429.95|434.02|431.22|431.13|428.33|0
1639726800000|2021-12-17 07:40:00|432.93|430.13|433.11|430.31|433.11|430.31|431.13|428.33|0
1639727100000|2021-12-17 07:45:00|432.57|429.77|431.67|428.87|433.65|430.85|431.49|428.69|0
1639727400000|2021-12-17 07:50:00|431.85|429.05|431.49|428.69|432.93|430.13|431.31|428.51|0
1639727700000|2021-12-17 07:55:00|431.67|428.87|431.58|428.78|432.57|429.77|431.12|428.32|0
1639728000000|2021-12-17 08:00:00|431.48|428.68|431.66|428.86|432.75|429.95|429.14|426.34|0
1639728300000|2021-12-17 08:05:00|431.46|429.06|431.28|428.88|431.46|429.06|428.76|426.36|0
1639728600000|2021-12-17 08:10:00|431.46|429.06|433.18|430.78|434.53|432.13|430.56|428.16|0
1639728900000|2021-12-17 08:15:00|433.81|431.41|431.82|429.42|435.07|432.67|430.38|427.98|0
1639729200000|2021-12-17 08:20:00|432|429.6|430.91|428.51|432.9|430.5|430.37|427.97|0
1639729500000|2021-12-17 08:25:00|431.09|428.69|430.19|427.79|431.82|429.42|429.83|427.43|0
1639729800000|2021-12-17 08:30:00|430.01|427.61|432.53|430.13|433.08|430.68|430.01|427.61|0
1639730100000|2021-12-17 08:35:00|432.63|430.23|433.44|431.04|433.98|431.58|431.99|429.59|0
1639730400000|2021-12-17 08:40:00|433.62|431.22|436.69|434.29|437.6|435.2|433.26|430.86|0
1639730700000|2021-12-17 08:45:00|437.06|434.66|436.33|433.93|438.69|436.29|436.15|433.75|0
1639731000000|2021-12-17 08:50:00|436.51|434.11|435.78|433.38|436.87|434.47|435.24|432.84|0
1639731300000|2021-12-17 08:55:00|435.6|433.2|436.51|434.11|436.79|434.39|435.06|432.66|0
1639731600000|2021-12-17 09:00:00|435.96|433.56|438.87|436.47|440.51|438.11|435.78|433.38|0
1639731900000|2021-12-17 09:05:00|439.05|436.65|440.32|437.92|442.15|439.75|439.05|436.65|0
1639732200000|2021-12-17 09:10:00|440.69|438.29|448.84|446.44|448.84|446.44|440.51|438.11|0
1639732500000|2021-12-17 09:15:00|448.75|446.35|441.23|438.83|451.14|448.74|441.23|438.83|0
1639732800000|2021-12-17 09:20:00|441.05|438.65|440.14|437.74|442.51|440.11|438.86|436.46|0
1639733100000|2021-12-17 09:25:00|439.87|437.47|439.77|437.37|439.95|437.55|437.22|434.82|0
1639733400000|2021-12-17 09:30:00|439.87|437.47|439.14|436.74|440.23|437.83|438.5|436.1|0
1639733700000|2021-12-17 09:35:00|439.22|436.82|440.68|438.28|441.41|439.01|438.68|436.28|0
1639734000000|2021-12-17 09:40:00|441.04|438.64|444.88|442.48|445.06|442.66|440.86|438.46|0
1639734300000|2021-12-17 09:45:00|445.06|442.66|444.43|442.03|446.9|444.5|443.23|440.83|0
1639734600000|2021-12-17 09:50:00|444.15|441.75|439.03|436.63|445.25|442.85|438.85|436.45|0
1639734900000|2021-12-17 09:55:00|439.58|437.18|438.3|435.9|439.58|437.18|437.58|435.18|0
1639735200000|2021-12-17 10:00:00|438.49|436.09|439.58|437.18|439.94|437.54|437.21|434.81|0
1639735500000|2021-12-17 10:05:00|439.39|436.99|439.21|436.81|439.58|437.18|437.76|435.36|0
1639735800000|2021-12-17 10:10:00|439.31|436.91|441.57|439.17|441.57|439.17|438.12|435.72|0
1639736100000|2021-12-17 10:15:00|441.75|439.35|442.12|439.72|443.21|440.81|440.84|438.44|0
1639736400000|2021-12-17 10:20:00|442.03|439.63|442.84|440.44|442.84|440.44|440.66|438.26|0
1639736700000|2021-12-17 10:25:00|442.94|440.54|445.94|443.54|446.68|444.28|442.84|440.44|0
1639737000000|2021-12-17 10:30:00|445.58|443.18|443.66|441.26|446.49|444.09|443.39|440.99|0
1639737300000|2021-12-17 10:35:00|443.57|441.17|444.66|442.26|445.39|442.99|443.57|441.17|0
1639737600000|2021-12-17 10:40:00|444.3|441.9|447.04|444.64|447.41|445.01|444.3|441.9|0
1639737900000|2021-12-17 10:45:00|447.13|444.73|447.59|445.19|447.59|445.19|445.39|442.99|0
1639738200000|2021-12-17 10:50:00|447.4|445|448.13|445.73|449.6|447.2|445.39|442.99|0
1639738500000|2021-12-17 10:55:00|448.32|445.92|445.75|443.35|448.32|445.92|445.39|442.99|0
1639738800000|2021-12-17 11:00:00|445.66|443.26|446.48|444.08|446.76|444.36|443.74|441.34|0
1639739100000|2021-12-17 11:05:00|446.67|444.27|446.85|444.45|447.4|445|444.11|441.71|0
1639739400000|2021-12-17 11:10:00|446.11|443.71|447.94|445.54|447.94|445.54|445.2|442.8|0
1639739700000|2021-12-17 11:15:00|448.13|445.73|446.66|444.26|448.31|445.91|446.48|444.08|0
1639740000000|2021-12-17 11:20:00|446.84|444.44|444.1|441.7|446.84|444.44|444.1|441.7|0
1639740300000|2021-12-17 11:25:00|443.92|441.52|443.46|441.06|444.1|441.7|441.91|439.51|0
1639740600000|2021-12-17 11:30:00|443.28|440.88|444.46|442.06|444.64|442.24|442.09|439.69|0
1639740900000|2021-12-17 11:35:00|444.64|442.24|443.92|441.52|445.38|442.98|443.56|441.16|0
1639741200000|2021-12-17 11:40:00|444.1|441.7|442.64|440.24|444.1|441.7|441.91|439.51|0
1639741500000|2021-12-17 11:45:00|442.82|440.42|444.46|442.06|445.19|442.79|442.73|440.33|0
1639741800000|2021-12-17 11:50:00|444.28|441.88|445.37|442.97|445.92|443.52|444.19|441.79|0
1639742100000|2021-12-17 11:55:00|445.47|443.07|443|440.6|446.1|443.7|443|440.6|0
1639742400000|2021-12-17 12:00:00|443.36|440.96|442.45|440.05|443.55|441.15|441.91|439.51|0
1639742700000|2021-12-17 12:05:00|442.63|440.23|443.18|440.78|443.72|441.32|442.27|439.87|0
1639743000000|2021-12-17 12:10:00|443.72|441.32|445.73|443.33|445.73|443.33|443.54|441.14|0
1639743300000|2021-12-17 12:15:00|446.09|443.69|445.91|443.51|446.64|444.24|445.55|443.15|0
1639743600000|2021-12-17 12:20:00|445.73|443.33|447.19|444.79|447.19|444.79|444.45|442.05|0
1639743900000|2021-12-17 12:25:00|447.01|444.61|449.75|447.35|449.94|447.54|446.46|444.06|0
1639744200000|2021-12-17 12:30:00|449.57|447.17|450.3|447.9|451.04|448.64|448.1|445.7|0
1639744500000|2021-12-17 12:35:00|450.12|447.72|451.69|449.29|451.87|449.47|449.38|446.98|0
1639744800000|2021-12-17 12:40:00|451.79|449.39|451.69|449.29|452.43|450.03|450.95|448.55|0
1639745100000|2021-12-17 12:45:00|451.87|449.47|455.38|452.98|455.93|453.53|451.14|448.74|0
1639745400000|2021-12-17 12:50:00|455.75|453.35|457.23|454.83|459.64|457.24|455.38|452.98|0
1639745700000|2021-12-17 12:55:00|457.41|455.01|455.75|453.35|457.41|455.01|454.64|452.24|0
1639746000000|2021-12-17 13:00:00|455.47|453.07|454.63|452.23|455.47|453.07|453.71|451.31|0
1639746300000|2021-12-17 13:05:00|454.82|452.42|457.6|455.2|458.34|455.94|454.26|451.86|0
1639746600000|2021-12-17 13:10:00|457.41|455.01|456.11|453.71|457.78|455.38|455.74|453.34|0
1639746900000|2021-12-17 13:15:00|456.48|454.08|457.41|455.01|457.78|455.38|456.11|453.71|0
1639747200000|2021-12-17 13:20:00|457.04|454.64|455.74|453.34|458.33|455.93|455.74|453.34|0
1639747500000|2021-12-17 13:25:00|455.92|453.52|455.18|452.78|455.92|453.52|454.07|451.67|0
1639747800000|2021-12-17 13:30:00|455|452.6|454.44|452.04|456.29|453.89|453.89|451.49|0
1639748100000|2021-12-17 13:35:00|454.07|451.67|455.73|453.33|455.73|453.33|453.52|451.12|0
1639748400000|2021-12-17 13:40:00|455.55|453.15|454.44|452.04|457.59|455.19|453.51|451.11|0
1639748700000|2021-12-17 13:45:00|454.81|452.41|455.73|453.33|456.2|453.8|453.33|450.93|0
1639749000000|2021-12-17 13:50:00|455.92|453.52|455.54|453.14|456.84|454.44|454.8|452.4|0
1639749300000|2021-12-17 13:55:00|455.73|453.33|453.51|451.11|456.1|453.7|453.32|450.92|0
1639749600000|2021-12-17 14:00:00|453.69|451.29|456.56|454.16|457.02|454.62|452.4|450|0
1639749900000|2021-12-17 14:05:00|456.65|454.25|460.92|458.52|461.11|458.71|456.47|454.07|0
1639750200000|2021-12-17 14:10:00|460.73|458.33|460.18|457.78|460.73|458.33|459.43|457.03|0
1639750500000|2021-12-17 14:15:00|459.99|457.59|457.02|454.62|460.83|458.43|457.02|454.62|0
1639750800000|2021-12-17 14:20:00|457.39|454.99|457.3|454.9|457.76|455.36|455.72|453.32|0
1639751100000|2021-12-17 14:25:00|457.94|455.54|460.17|457.77|462.41|460.01|455.9|453.5|0
1639751400000|2021-12-17 14:30:00|459.98|457.58|458.25|455.85|459.98|457.58|453.54|451.14|0
1639751700000|2021-12-17 14:35:00|457.14|454.74|469.5|467.1|473.15|470.75|457.14|454.74|0
1639752000000|2021-12-17 14:40:00|470.06|467.66|477.88|475.48|478.68|476.28|468.65|466.25|0
1639752300000|2021-12-17 14:45:00|478.07|475.67|467.19|464.79|481.07|478.67|467.19|464.79|0
1639752600000|2021-12-17 14:50:00|466.44|464.04|470.91|468.51|471.47|469.07|459.97|457.57|0
1639752900000|2021-12-17 14:55:00|471.66|469.26|471.29|468.89|475.03|472.63|470.35|467.95|0
1639753200000|2021-12-17 15:00:00|471.2|468.8|471.27|468.87|475.78|473.38|467.43|465.03|0
1639753500000|2021-12-17 15:05:00|470.9|468.5|473.34|470.94|475.41|473.01|470.9|468.5|0
1639753800000|2021-12-17 15:10:00|473.62|471.22|482.61|480.21|482.99|480.59|473.62|471.22|0
1639754100000|2021-12-17 15:15:00|482.42|480.02|481.27|478.87|486.22|483.82|481.27|478.87|0
1639754400000|2021-12-17 15:20:00|481.84|479.44|485.48|483.08|485.65|483.25|481.18|478.78|0
1639754700000|2021-12-17 15:25:00|485.39|482.99|478.31|475.91|485.86|483.46|478.31|475.91|0
1639755000000|2021-12-17 15:30:00|479.25|476.85|469.7|467.3|481.7|479.3|469.33|466.93|0
1639755300000|2021-12-17 15:35:00|469.14|466.74|461.43|459.03|470.65|468.25|459.21|456.81|0
1639755600000|2021-12-17 15:40:00|461.62|459.22|461.43|459.03|464.23|461.83|459.02|456.62|0
1639755900000|2021-12-17 15:45:00|461.62|459.22|449.79|447.39|461.62|459.22|449.79|447.39|0
1639756200000|2021-12-17 15:50:00|449.42|447.02|443.56|441.16|451.99|449.59|442.11|439.71|0
1639756500000|2021-12-17 15:55:00|443.38|440.98|447.03|444.63|449.6|447.2|443.02|440.62|0
1639756800000|2021-12-17 16:00:00|446.67|444.27|450.41|448.01|450.41|448.01|443.68|441.28|0
1639757100000|2021-12-17 16:05:00|450.04|447.64|448.21|445.81|450.41|448.01|446.56|444.16|0
1639757400000|2021-12-17 16:10:00|447.84|445.44|437.08|434.68|448.39|445.99|435.81|433.41|0
1639757700000|2021-12-17 16:15:00|436.54|434.14|438.35|435.95|441.26|438.86|436.18|433.78|0
1639758000000|2021-12-17 16:20:00|438.17|435.77|441.07|438.67|441.9|439.5|438.17|435.77|0
1639758300000|2021-12-17 16:25:00|440.71|438.31|439.37|436.97|443.44|441.04|438.82|436.42|0
1639758600000|2021-12-17 16:30:00|439.55|437.15|449.33|446.93|449.33|446.93|438.27|435.87|0
1639758900000|2021-12-17 16:35:00|448.22|445.82|453.04|450.64|455.09|452.69|448.22|445.82|0
1639759200000|2021-12-17 16:40:00|452.95|450.55|461.8|459.4|463.11|460.71|452.3|449.9|0
1639759500000|2021-12-17 16:45:00|461.62|459.22|467.41|465.01|467.97|465.57|460.31|457.91|0
1639759800000|2021-12-17 16:50:00|466.66|464.26|464.6|462.2|466.85|464.45|462.36|459.96|0
1639760100000|2021-12-17 16:55:00|464.79|462.39|460.49|458.09|466.66|464.26|460.03|457.63|0
1639760400000|2021-12-17 17:00:00|461.05|458.65|465.26|462.86|467.41|465.01|461.05|458.65|0
1639760700000|2021-12-17 17:05:00|465.45|463.05|469.19|466.79|472.2|469.8|465.17|462.77|0
1639761000000|2021-12-17 17:10:00|469.01|466.61|460.97|458.57|469.1|466.7|460.97|458.57|0
1639761300000|2021-12-17 17:15:00|460.78|458.38|462.27|459.87|463.2|460.8|457.44|455.04|0
1639761600000|2021-12-17 17:20:00|462.08|459.68|461.34|458.94|462.08|459.68|458|455.6|0
1639761900000|2021-12-17 17:25:00|460.97|458.57|460.03|457.63|465.07|462.67|459.29|456.89|0
1639762200000|2021-12-17 17:30:00|459.57|457.17|453.17|450.77|461.15|458.75|450.77|448.37|0
1639762500000|2021-12-17 17:35:00|453.45|451.05|455.21|452.81|456.52|454.12|450.95|448.55|0
1639762800000|2021-12-17 17:40:00|455.03|452.63|457.26|454.86|457.82|455.42|454.28|451.88|0
1639763100000|2021-12-17 17:45:00|457.17|454.77|455.95|453.55|457.73|455.33|455.4|453|0
1639763400000|2021-12-17 17:50:00|456.7|454.3|458.56|456.16|461.36|458.96|453.35|450.95|0
1639763700000|2021-12-17 17:55:00|458.93|456.53|456.14|453.74|458.93|456.53|454.84|452.44|0
1639764000000|2021-12-17 18:00:00|456.32|453.92|455.76|453.36|459.12|456.72|453.91|451.51|0
1639764300000|2021-12-17 18:05:00|455.95|453.55|460.61|458.21|461.36|458.96|455.95|453.55|0
1639764600000|2021-12-17 18:10:00|460.23|457.83|458.93|456.53|461.36|458.96|456.88|454.48|0
1639764900000|2021-12-17 18:15:00|458.74|456.34|455.39|452.99|459.67|457.27|455.01|452.61|0
1639765200000|2021-12-17 18:20:00|455.48|453.08|452.97|450.57|455.57|453.17|452.6|450.2|0
1639765500000|2021-12-17 18:25:00|453.16|450.76|447.98|445.58|454.08|451.68|447.06|444.66|0
1639765800000|2021-12-17 18:30:00|447.8|445.4|447.06|444.66|449.09|446.69|445.77|443.37|0
1639766100000|2021-12-17 18:35:00|447.24|444.84|449.45|447.05|450.38|447.98|445.77|443.37|0
1639766400000|2021-12-17 18:40:00|449.64|447.24|451.11|448.71|452.78|450.38|448.71|446.31|0
1639766700000|2021-12-17 18:45:00|450.84|448.44|445.4|443|450.84|448.44|445.4|443|0
1639767000000|2021-12-17 18:50:00|445.95|443.55|446.32|443.92|446.68|444.28|444.66|442.26|0
1639767300000|2021-12-17 18:55:00|446.04|443.64|442.46|440.06|447.23|444.83|441.73|439.33|0
1639767600000|2021-12-17 19:00:00|442.28|439.88|446.86|444.46|447.6|445.2|442.09|439.69|0
1639767900000|2021-12-17 19:05:00|446.5|444.1|445.21|442.81|447.97|445.57|444.66|442.26|0
1639768200000|2021-12-17 19:10:00|445.39|442.99|444.16|441.76|445.58|443.18|440.19|437.79|0
1639768500000|2021-12-17 19:15:00|444.06|441.66|443.05|440.65|444.06|441.66|440.93|438.53|0
1639768800000|2021-12-17 19:20:00|442.95|440.55|443.14|440.74|445.08|442.68|441.66|439.26|0
1639769100000|2021-12-17 19:25:00|443.51|441.11|450.09|447.69|451.3|448.9|443.32|440.92|0
1639769400000|2021-12-17 19:30:00|450.18|447.78|449.25|446.85|450.18|447.78|446.84|444.44|0
1639769700000|2021-12-17 19:35:00|449.06|446.66|449.99|447.59|452.23|449.83|447.95|445.55|0
1639770000000|2021-12-17 19:40:00|449.43|447.03|447.39|444.99|449.99|447.59|447.39|444.99|0
1639770300000|2021-12-17 19:45:00|446.83|444.43|445.16|442.76|447.02|444.62|442.39|439.99|0
1639770600000|2021-12-17 19:50:00|445.35|442.95|451.48|449.08|451.85|449.45|445.16|442.76|0
1639770900000|2021-12-17 19:55:00|451.85|449.45|451.72|449.32|453.16|450.76|448.5|446.1|0
1639771200000|2021-12-17 20:00:00|451.9|449.5|451.35|448.95|451.9|449.5|444.71|442.31|0
1639771500000|2021-12-17 20:05:00|450.61|448.21|448.57|446.17|450.98|448.58|447.83|445.43|0
1639771800000|2021-12-17 20:10:00|448.39|445.99|453.38|450.98|453.57|451.17|448.39|445.99|0
1639772100000|2021-12-17 20:15:00|453.2|450.8|454.31|451.91|458.04|455.64|450.79|448.39|0
1639772400000|2021-12-17 20:20:00|454.12|451.72|450.97|448.57|455.24|452.84|449.49|447.09|0
1639772700000|2021-12-17 20:25:00|451.34|448.94|455.42|453.02|457.66|455.26|451.16|448.76|0
1639773000000|2021-12-17 20:30:00|455.61|453.21|465.1|462.7|465.99|463.59|454.12|451.72|0
1639773300000|2021-12-17 20:35:00|465.29|462.89|463.61|461.21|468.27|465.87|462.87|460.47|0
1639773600000|2021-12-17 20:40:00|463.42|461.02|461.57|459.17|465.1|462.7|458.42|456.02|0
1639773900000|2021-12-17 20:45:00|462.31|459.91|471.45|469.05|471.45|469.05|461.2|458.8|0
1639774200000|2021-12-17 20:50:00|470.42|468.02|471.25|468.85|477.01|474.61|468.83|466.43|0
1639774500000|2021-12-17 20:55:00|472.37|469.97|471.54|469.14|472.94|470.54|464.18|461.78|0
1639774800000|2021-12-17 21:00:00|472.48|470.08|467.22|464.82|473.79|471.39|467.22|464.82|0
1639775100000|2021-12-17 21:05:00|467.41|465.01|466.47|464.07|468.53|466.13|464.79|462.39|0
1639775400000|2021-12-17 21:10:00|466.66|464.26|466.1|463.7|467.41|465.01|465.35|462.95|0
1639987500000|2021-12-20 08:05:00|526.12|523.72|525.54|523.14|526.9|524.5|521.26|518.86|0
1639987800000|2021-12-20 08:10:00|525.83|523.43|527.49|525.09|528.86|526.46|524.37|521.97|0
1639988100000|2021-12-20 08:15:00|527.88|525.48|524.08|521.68|528.46|526.06|523.59|521.19|0
1639988400000|2021-12-20 08:20:00|523.98|521.58|528.66|526.26|532.28|529.88|522.81|520.41|0
1639988700000|2021-12-20 08:25:00|529.05|526.65|522.61|520.21|529.05|526.65|521.83|519.43|0
1639989000000|2021-12-20 08:30:00|521.64|519.24|524.36|521.96|525.83|523.43|521.64|519.24|0
1639989300000|2021-12-20 08:35:00|524.66|522.26|531.89|529.49|532.37|529.97|522.41|520.01|0
1639989600000|2021-12-20 08:40:00|531.98|529.58|530.22|527.82|536.41|534.01|529.43|527.03|0
1639989900000|2021-12-20 08:45:00|531|528.6|531.54|529.14|532.13|529.73|528.85|526.45|0
1639990200000|2021-12-20 08:50:00|531.73|529.33|535.16|532.76|536.63|534.23|531.54|529.14|0
1639990500000|2021-12-20 08:55:00|535.45|533.05|535.55|533.15|539.66|537.26|534.38|531.98|0
1639990800000|2021-12-20 09:00:00|535.75|533.35|538.87|536.47|539.66|537.26|534.97|532.57|0
1639991100000|2021-12-20 09:05:00|539.26|536.86|541.33|538.93|543.19|540.79|539.26|536.86|0
1639991400000|2021-12-20 09:10:00|541.42|539.02|542.99|540.59|543.19|540.79|538.87|536.47|0
1639991700000|2021-12-20 09:15:00|543.38|540.98|542.13|539.73|543.52|541.12|540.83|538.43|0
1639992000000|2021-12-20 09:20:00|542.22|539.82|542.42|540.02|544.28|541.88|539.87|537.47|0
1639992300000|2021-12-20 09:25:00|542.22|539.82|541.63|539.23|543.59|541.19|540.65|538.25|0
1639992600000|2021-12-20 09:30:00|541.43|539.03|537.72|535.32|541.54|539.14|536.26|533.86|0
1639992900000|2021-12-20 09:35:00|537.82|535.42|538.3|535.9|538.99|536.59|535.38|532.98|0
1639993200000|2021-12-20 09:40:00|538.01|535.61|535.96|533.56|538.11|535.71|535.18|532.78|0
1639993500000|2021-12-20 09:45:00|536.35|533.95|536.45|534.05|537.91|535.51|535.96|533.56|0
1639993800000|2021-12-20 09:50:00|537.52|535.12|539.47|537.07|540.35|537.95|537.52|535.12|0
1639994100000|2021-12-20 09:55:00|539.67|537.27|533.23|530.83|540.25|537.85|533.23|530.83|0
1639994400000|2021-12-20 10:00:00|533.42|531.02|530.31|527.91|533.52|531.12|528.57|526.17|0
1639994700000|2021-12-20 10:05:00|529.73|527.33|528.09|525.69|529.73|527.33|526.25|523.85|0
1639995000000|2021-12-20 10:10:00|527.79|525.39|526.63|524.23|528.09|525.69|525.47|523.07|0
1639995300000|2021-12-20 10:15:00|526.54|524.14|521.4|519|528.57|526.17|521.4|519|0
1639995600000|2021-12-20 10:20:00|521.6|519.2|521.6|519.2|523.15|520.75|519.95|517.55|0
1639995900000|2021-12-20 10:25:00|521.31|518.91|522.37|519.97|523.06|520.66|521.21|518.81|0
1639996200000|2021-12-20 10:30:00|522.18|519.78|525.1|522.7|526.08|523.68|521.4|519|0
1639996500000|2021-12-20 10:35:00|525.01|522.61|524.12|521.72|525.01|522.61|522.95|520.55|0
1639996800000|2021-12-20 10:40:00|523.93|521.53|521.98|519.58|525.49|523.09|521.5|519.1|0
1639997100000|2021-12-20 10:45:00|522.37|519.97|518.87|516.47|522.56|520.16|518.87|516.47|0
1639997400000|2021-12-20 10:50:00|518.67|516.27|517.7|515.3|520.42|518.02|517.7|515.3|0
1639997700000|2021-12-20 10:55:00|516.92|514.52|518.67|516.27|518.96|516.56|516.44|514.04|0
1639998000000|2021-12-20 11:00:00|518.47|516.07|522.75|520.35|522.75|520.35|518.28|515.88|0
1639998300000|2021-12-20 11:05:00|522.95|520.55|519.05|516.65|523.34|520.94|518.67|516.27|0
1639998600000|2021-12-20 11:10:00|519.25|516.85|519.72|517.32|521.36|518.96|518.46|516.06|0
1639998900000|2021-12-20 11:15:00|519.42|517.02|522.14|519.74|522.63|520.23|519.33|516.93|0
1639999200000|2021-12-20 11:20:00|522.33|519.93|519.23|516.83|522.63|520.23|519.23|516.83|0
1639999500000|2021-12-20 11:25:00|519.42|517.02|518.14|515.74|520.26|517.86|518.14|515.74|0
1639999800000|2021-12-20 11:30:00|518.52|516.12|516.97|514.57|519.11|516.71|515.33|512.93|0
1640000100000|2021-12-20 11:35:00|516.78|514.38|518.62|516.22|518.71|516.31|515.42|513.02|0
1640000400000|2021-12-20 11:40:00|518.52|516.12|518.91|516.51|519.1|516.7|517.74|515.34|0
1640000700000|2021-12-20 11:45:00|518.71|516.31|519.68|517.28|519.88|517.48|517.36|514.96|0
1640001000000|2021-12-20 11:50:00|519.88|517.48|518.52|516.12|520.26|517.86|517.94|515.54|0
1640001300000|2021-12-20 11:55:00|517.93|515.53|513.1|510.7|518.23|515.83|513.1|510.7|0
1640001600000|2021-12-20 12:00:00|512.72|510.32|512.71|510.31|513.29|510.89|509.83|507.43|0
1640001900000|2021-12-20 12:05:00|512.52|510.12|509.14|506.74|513.2|510.8|507.6|505.2|0
1640002200000|2021-12-20 12:10:00|509.34|506.94|511.07|508.67|511.46|509.06|509.14|506.74|0
1640002500000|2021-12-20 12:15:00|511.27|508.87|515.53|513.13|515.72|513.32|511.07|508.67|0
1640002800000|2021-12-20 12:20:00|515.33|512.93|513.78|511.38|516.11|513.71|513.11|510.71|0
1640003100000|2021-12-20 12:25:00|513.88|511.48|515.72|513.32|515.91|513.51|513|510.6|0
1640003400000|2021-12-20 12:30:00|515.91|513.51|513.97|511.57|516.3|513.9|513.78|511.38|0
1640003700000|2021-12-20 12:35:00|513.78|511.38|513.97|511.57|515.33|512.93|513.39|510.99|0
1640004000000|2021-12-20 12:40:00|513.77|511.37|514.35|511.95|514.55|512.15|512.8|510.4|0
1640004300000|2021-12-20 12:45:00|514.16|511.76|516.68|514.28|517.26|514.86|514.07|511.67|0
1640004600000|2021-12-20 12:50:00|516.49|514.09|517.85|515.45|518.43|516.03|515.32|512.92|0
1640004900000|2021-12-20 12:55:00|518.04|515.64|519.79|517.39|519.99|517.59|516.68|514.28|0
1640005200000|2021-12-20 13:00:00|519.21|516.81|518.62|516.22|520.18|517.78|517.26|514.86|0
1640005500000|2021-12-20 13:05:00|518.43|516.03|520.57|518.17|520.96|518.56|517.26|514.86|0
1640005800000|2021-12-20 13:10:00|520.18|517.78|521.35|518.95|522.71|520.31|519.98|517.58|0
1640006100000|2021-12-20 13:15:00|521.54|519.14|522.32|519.92|522.71|520.31|520.67|518.27|0
1640006400000|2021-12-20 13:20:00|522.23|519.83|519.39|516.99|522.23|519.83|519.39|516.99|0
1640006700000|2021-12-20 13:25:00|519.59|517.19|521.54|519.14|521.54|519.14|519|516.6|0
1640007000000|2021-12-20 13:30:00|521.93|519.53|520.95|518.55|523.29|520.89|520.95|518.55|0
1640007300000|2021-12-20 13:35:00|520.75|518.35|520.95|518.55|522.51|520.11|519.97|517.57|0
1640007600000|2021-12-20 13:40:00|521.14|518.74|521.73|519.33|522.31|519.91|520.17|517.77|0
1640007900000|2021-12-20 13:45:00|521.34|518.94|522.12|519.72|522.7|520.3|520.56|518.16|0
1640008200000|2021-12-20 13:50:00|522.31|519.91|520.55|518.15|523.68|521.28|520.55|518.15|0
1640008500000|2021-12-20 13:55:00|520.36|517.96|520.55|518.15|520.55|518.15|518.41|516.01|0
1640008800000|2021-12-20 14:00:00|520.26|517.86|518.21|515.81|520.75|518.35|518.02|515.62|0
1640009100000|2021-12-20 14:05:00|517.63|515.23|516.57|514.17|519.19|516.79|516.57|514.17|0
1640009400000|2021-12-20 14:10:00|516.38|513.98|516.54|514.14|519.06|516.66|516.38|513.98|0
1640009700000|2021-12-20 14:15:00|516.92|514.52|517.12|514.72|518.28|515.88|516.15|513.75|0
1640010000000|2021-12-20 14:20:00|516.92|514.52|516.15|513.75|517.12|514.72|515.57|513.17|0
1640010300000|2021-12-20 14:25:00|516.34|513.94|520.02|517.62|520.41|518.01|516.34|513.94|0
1640010600000|2021-12-20 14:30:00|521.48|519.08|522.16|519.76|525.66|523.26|518.47|516.07|0
1640010900000|2021-12-20 14:35:00|523.52|521.12|515.96|513.56|523.71|521.31|515.57|513.17|0
1640011200000|2021-12-20 14:40:00|517.12|514.72|520.76|518.36|528.53|526.13|517.12|514.72|0
1640011500000|2021-12-20 14:45:00|520.95|518.55|531.52|529.12|531.52|529.12|520.76|518.36|0
1640011800000|2021-12-20 14:50:00|531.43|529.03|530.85|528.45|535.16|532.76|528.77|526.37|0
1640012100000|2021-12-20 14:55:00|530.95|528.55|522.66|520.26|531.43|529.03|520.14|517.74|0
1640012400000|2021-12-20 15:00:00|523.43|521.03|525.8|523.4|527.13|524.73|520.74|518.34|0
1640012700000|2021-12-20 15:05:00|525.71|523.31|530.8|528.4|533.05|530.65|523.85|521.45|0
1640013000000|2021-12-20 15:10:00|530.3|527.9|532.17|529.77|534.33|531.93|529.71|527.31|0
1640013300000|2021-12-20 15:15:00|532.26|529.86|526.19|523.79|534.03|531.63|523.65|521.25|0
1640013600000|2021-12-20 15:20:00|525.8|523.4|532.65|530.25|533.24|530.84|523.85|521.45|0
1640013900000|2021-12-20 15:25:00|532.46|530.06|535.8|533.4|536.79|534.39|529.12|526.72|0
1640014200000|2021-12-20 15:30:00|536|533.6|534.23|531.83|538.57|536.17|534.03|531.63|0
1640014500000|2021-12-20 15:35:00|534.82|532.42|532.27|529.87|539.05|536.65|530.31|527.91|0
1640014800000|2021-12-20 15:40:00|532.66|530.26|531.97|529.57|536.07|533.67|531.97|529.57|0
1640015100000|2021-12-20 15:45:00|531.77|529.37|538.62|536.22|538.81|536.41|531.58|529.18|0
1640015400000|2021-12-20 15:50:00|538.22|535.82|540.38|537.98|541.76|539.36|537.05|534.65|0
1640015700000|2021-12-20 15:55:00|540.58|538.18|541.56|539.16|543.73|541.33|538.03|535.63|0
1640016000000|2021-12-20 16:00:00|541.47|539.07|540.41|538.01|542.74|540.34|535.8|533.4|0
1640016300000|2021-12-20 16:05:00|540.31|537.91|536.32|533.92|540.31|537.91|536.32|533.92|0
1640016600000|2021-12-20 16:10:00|536.72|534.32|539.11|536.71|539.9|537.5|535.12|532.72|0
1640016900000|2021-12-20 16:15:00|539.3|536.9|535.12|532.72|541.3|538.9|535.12|532.72|0
1640017200000|2021-12-20 16:20:00|535.52|533.12|532.74|530.34|537.91|535.51|532.34|529.94|0
1640017500000|2021-12-20 16:25:00|532.94|530.54|537.51|535.11|537.91|535.51|532.94|530.54|0
1640017800000|2021-12-20 16:30:00|537.61|535.21|540.3|537.9|541.7|539.3|535.12|532.72|0
1640018100000|2021-12-20 16:35:00|539.7|537.3|545.23|542.83|547.6|545.2|538.5|536.1|0
1640018400000|2021-12-20 16:40:00|546.22|543.82|542.87|540.47|547.6|545.2|542.48|540.08|0
1640018700000|2021-12-20 16:45:00|543.07|540.67|541.82|539.42|546.81|544.41|541.43|539.03|0
1640019000000|2021-12-20 16:50:00|541.43|539.03|534.34|531.94|541.43|539.03|533.17|530.77|0
1640019300000|2021-12-20 16:55:00|534.15|531.75|533.75|531.35|536.7|534.3|533.36|530.96|0
1640019600000|2021-12-20 17:00:00|533.56|531.16|532.77|530.37|536.5|534.1|532.38|529.98|0
1640019900000|2021-12-20 17:05:00|533.07|530.67|535.91|533.51|536.5|534.1|533.07|530.67|0
1640020200000|2021-12-20 17:10:00|535.52|533.12|537.87|535.47|538.07|535.67|533.36|530.96|0
1640020500000|2021-12-20 17:15:00|538.07|535.67|530.81|528.41|538.27|535.87|528.77|526.37|0
1640020800000|2021-12-20 17:20:00|530.23|527.83|535.12|532.72|535.51|533.11|530.23|527.83|0
1640021100000|2021-12-20 17:25:00|534.92|532.52|533.55|531.15|535.12|532.72|532.57|530.17|0
1640021400000|2021-12-20 17:30:00|534.14|531.74|540.43|538.03|541.02|538.62|533.75|531.35|0
1640021700000|2021-12-20 17:35:00|540.62|538.22|539.24|536.84|541.61|539.21|538.06|535.66|0
1640022000000|2021-12-20 17:40:00|539.64|537.24|538.85|536.45|540.23|537.83|537.67|535.27|0
1640022300000|2021-12-20 17:45:00|539.44|537.04|538.65|536.25|540.72|538.32|537.47|535.07|0
1640022600000|2021-12-20 17:50:00|538.85|536.45|536.68|534.28|540.13|537.73|534.92|532.52|0
1640022900000|2021-12-20 17:55:00|536.88|534.48|538.68|536.28|539.28|536.88|534.53|532.13|0
1640023200000|2021-12-20 18:00:00|538.88|536.48|540.47|538.07|540.87|538.47|537.99|535.59|0
1640023500000|2021-12-20 18:05:00|540.27|537.87|535.31|532.91|540.37|537.97|535.31|532.91|0
1640023800000|2021-12-20 18:10:00|535.51|533.11|532.74|530.34|537.09|534.69|532.35|529.95|0
1640024100000|2021-12-20 18:15:00|532.94|530.54|534.12|531.72|534.52|532.12|531.56|529.16|0
1640024400000|2021-12-20 18:20:00|534.32|531.92|533.92|531.52|535.31|532.91|532.35|529.95|0
1640024700000|2021-12-20 18:25:00|534.12|531.72|533.13|530.73|534.52|532.12|532.34|529.94|0
1640025000000|2021-12-20 18:30:00|532.94|530.54|536.29|533.89|536.89|534.49|531.36|528.96|0
1640025300000|2021-12-20 18:35:00|535.9|533.5|527.91|525.51|536.29|533.89|527.91|525.51|0
1640025600000|2021-12-20 18:40:00|527.81|525.41|526.63|524.23|528.01|525.61|522.71|520.31|0
1640025900000|2021-12-20 18:45:00|527.02|524.62|521.45|519.05|528.01|525.61|521.25|518.85|0
1640026200000|2021-12-20 18:50:00|522.16|519.76|520.19|517.79|525.53|523.13|520.19|517.79|0
1640026500000|2021-12-20 18:55:00|520.38|517.98|522.75|520.35|523.94|521.54|517.62|515.22|0
1640026800000|2021-12-20 19:00:00|522.36|519.96|521.57|519.17|523.55|521.15|519|516.6|0
1640027100000|2021-12-20 19:05:00|521.37|518.97|517.62|515.22|521.37|518.97|517.22|514.82|0
1640027400000|2021-12-20 19:10:00|518.21|515.81|519.39|516.99|519.98|517.58|517.62|515.22|0
1640027700000|2021-12-20 19:15:00|518.8|516.4|515.84|513.44|518.8|516.4|515.06|512.66|0
1640028000000|2021-12-20 19:20:00|515.65|513.25|516.6|514.2|517.02|514.62|513.63|511.23|0
1640028300000|2021-12-20 19:25:00|516.8|514.4|518.98|516.58|520.18|517.78|516.01|513.61|0
1640028600000|2021-12-20 19:30:00|518.78|516.38|522.56|520.16|523.16|520.76|518.39|515.99|0
1640028900000|2021-12-20 19:35:00|522.36|519.96|521.77|519.37|524.16|521.76|520.77|518.37|0
1640029200000|2021-12-20 19:40:00|520.77|518.37|520.37|517.97|522.56|520.16|519.57|517.17|0
1640029500000|2021-12-20 19:45:00|520.17|517.77|519.77|517.37|522.16|519.76|519.38|516.98|0
1640029800000|2021-12-20 19:50:00|519.57|517.17|515.6|513.2|519.77|517.37|514.81|512.41|0
1640030100000|2021-12-20 19:55:00|515.8|513.4|518.58|516.18|519.57|517.17|512.83|510.43|0
1640030400000|2021-12-20 20:00:00|518.38|515.98|515.6|513.2|518.38|515.98|513.03|510.63|0
1640030700000|2021-12-20 20:05:00|515.31|512.91|515.2|512.8|517.58|515.18|513.82|511.42|0
1640031000000|2021-12-20 20:10:00|515|512.6|518.18|515.78|518.18|515.78|513.22|510.82|0
1640031300000|2021-12-20 20:15:00|517.38|514.98|514.01|511.61|518.18|515.78|511.44|509.04|0
1640031600000|2021-12-20 20:20:00|513.62|511.22|515.4|513|516.19|513.79|508.68|506.28|0
1640031900000|2021-12-20 20:25:00|515.2|512.8|512.62|510.22|515.59|513.19|511.44|509.04|0
1640032200000|2021-12-20 20:30:00|513.22|510.82|518.77|516.37|518.77|516.37|513.22|510.82|0
1640032500000|2021-12-20 20:35:00|518.57|516.17|516.18|513.78|519.56|517.16|516.18|513.78|0
1640032800000|2021-12-20 20:40:00|516.68|514.28|514.38|511.98|516.98|514.58|512.82|510.42|0
1640033100000|2021-12-20 20:45:00|514.77|512.37|512.98|510.58|516.17|513.77|510|507.6|0
1640033400000|2021-12-20 20:50:00|509.41|507.01|508.61|506.21|509.41|507.01|504.27|501.87|0
1640033700000|2021-12-20 20:55:00|508.42|506.02|504.86|502.46|508.42|506.02|502.49|500.09|0
1640034000000|2021-12-20 21:00:00|507.73|505.33|505.25|502.85|508.41|506.01|504.86|502.46|0
1640034300000|2021-12-20 21:05:00|505.65|503.25|501.11|498.71|506.04|503.64|501.11|498.71|0
1640034600000|2021-12-20 21:10:00|500.72|498.32|496.4|494|500.72|498.32|496.4|494|0
1640034900000|2021-12-20 21:15:00|496.99|494.19|495.62|492.82|498.56|495.76|495.42|492.62|0
1640035200000|2021-12-20 21:20:00|495.82|493.02|496.79|493.99|497.19|494.39|495.82|493.02|0
1640035500000|2021-12-20 21:25:00|496.6|493.8|496.2|493.4|497.09|494.29|495.62|492.82|0
1640035800000|2021-12-20 21:30:00|496.01|493.21|496.59|493.79|496.79|493.99|495.42|492.62|0
1640036100000|2021-12-20 21:35:00|496.4|493.6|496.11|493.31|496.79|493.99|496.01|493.21|0
1640036400000|2021-12-20 21:40:00|496.01|493.21|496.98|494.18|497.18|494.38|495.81|493.01|0
1640036700000|2021-12-20 21:45:00|496.4|493.6|496.98|494.18|497.18|494.38|496.4|493.6|0
1640037000000|2021-12-20 21:50:00|497.18|494.38|497.76|494.96|497.96|495.16|496.98|494.18|0
1640037300000|2021-12-20 21:55:00|497.57|494.77|497.69|494.89|497.96|495.16|497.57|494.77|0
1640037600000|2021-12-20 22:00:00|497.4|494.6|497.6|494.8|497.86|495.06|497.4|494.6|0
1640037900000|2021-12-20 22:05:00|497.57|494.77|497.49|494.69|497.63|494.83|497.49|494.69|0
1640038200000|2021-12-20 22:10:00|497.52|494.72|497.66|494.86|497.66|494.86|497.37|494.57|0
1640038500000|2021-12-20 22:15:00|497.6|494.8|497.62|494.82|497.66|494.86|497.48|494.68|0
1640038800000|2021-12-20 22:20:00|497.48|494.68|497.48|494.68|497.69|494.89|497.48|494.68|0
1640039100000|2021-12-20 22:25:00|497.68|494.88|497.45|494.65|497.68|494.88|497.17|494.37|0
1640039400000|2021-12-20 22:30:00|497.48|494.68|497.6|494.8|497.6|494.8|497.48|494.68|0
1640039700000|2021-12-20 22:35:00|497.62|494.82|497.65|494.85|497.65|494.85|497.62|494.82|0
1640040000000|2021-12-20 22:40:00|497.68|494.88|497.51|494.71|497.68|494.88|497.51|494.71|0
1640040300000|2021-12-20 22:45:00|497.39|494.59|497.51|494.71|497.51|494.71|497.39|494.59|0
1640040600000|2021-12-20 22:50:00|497.47|494.67|497.21|494.41|497.51|494.71|497.19|494.39|0
1640040900000|2021-12-20 22:55:00|497.5|494.7|497.24|494.44|497.61|494.81|497.24|494.44|0
1640041200000|2021-12-20 23:00:00|497.26|494.46|497.74|494.94|497.74|494.94|494.42|491.62|0
1640041500000|2021-12-20 23:05:00|497.26|494.46|496.57|493.77|497.74|494.94|496.37|493.57|0
1640041800000|2021-12-20 23:10:00|496.76|493.96|496.76|493.96|497.35|494.55|495.98|493.18|0
1640042100000|2021-12-20 23:15:00|496.37|493.57|495.19|492.39|498.13|495.33|495|492.2|0
1640042400000|2021-12-20 23:20:00|495|492.2|493.44|490.64|495.59|492.79|493.44|490.64|0
1640042700000|2021-12-20 23:25:00|493.54|490.74|492.85|490.05|493.63|490.83|492.65|489.85|0
1640043000000|2021-12-20 23:30:00|492.65|489.85|492.26|489.46|492.65|489.85|491.97|489.17|0
1640043300000|2021-12-20 23:35:00|492.07|489.27|490.51|487.71|492.26|489.46|489.92|487.12|0
1640043600000|2021-12-20 23:40:00|490.31|487.51|489.34|486.54|490.9|488.1|489.14|486.34|0
1640043900000|2021-12-20 23:45:00|489.24|486.44|490.31|487.51|491.28|488.48|488.75|485.95|0
1640044200000|2021-12-20 23:50:00|490.5|487.7|491.48|488.68|491.87|489.07|490.41|487.61|0
1640044500000|2021-12-20 23:55:00|491.28|488.48|490.5|487.7|491.67|488.87|489.92|487.12|0
1640044800000|2021-12-21 00:00:00|490.41|487.61|492.84|490.04|493.03|490.23|489.92|487.12|0
1640045100000|2021-12-21 00:05:00|492.55|489.75|492.25|489.45|492.84|490.04|491.47|488.67|0
1640045400000|2021-12-21 00:10:00|492.35|489.55|491.08|488.28|492.84|490.04|490.69|487.89|0
1640045700000|2021-12-21 00:15:00|491.28|488.48|492.83|490.03|493.42|490.62|491.08|488.28|0
1640046000000|2021-12-21 00:20:00|492.64|489.84|494.79|491.99|494.98|492.18|492.44|489.64|0
1640046300000|2021-12-21 00:25:00|494.89|492.09|495.86|493.06|495.96|493.16|493.61|490.81|0
1640046600000|2021-12-21 00:30:00|495.76|492.96|495.96|493.16|497.13|494.33|495.17|492.37|0
1640046900000|2021-12-21 00:35:00|495.76|492.96|493.02|490.22|495.96|493.16|492.24|489.44|0
1640047200000|2021-12-21 00:40:00|493.12|490.32|492.44|489.64|493.22|490.42|491.85|489.05|0
1640047500000|2021-12-21 00:45:00|492.24|489.44|494|491.2|494|491.2|491.85|489.05|0
1640047800000|2021-12-21 00:50:00|494.19|491.39|494|491.2|494.19|491.39|493.02|490.22|0
1640048100000|2021-12-21 00:55:00|494.19|491.39|494.19|491.39|494.49|491.69|493.6|490.8|0
1640048400000|2021-12-21 01:00:00|493.7|490.9|498.69|495.89|500.26|497.46|493.41|490.61|0
1640048700000|2021-12-21 01:05:00|498.49|495.69|497.9|495.1|498.79|495.99|496.73|493.93|0
1640049000000|2021-12-21 01:10:00|497.61|494.81|495.85|493.05|497.61|494.81|494.77|491.97|0
1640049300000|2021-12-21 01:15:00|495.55|492.75|495.94|493.14|495.94|493.14|494.58|491.78|0
1640049600000|2021-12-21 01:20:00|495.85|493.05|496.33|493.53|496.33|493.53|493.79|490.99|0
1640049900000|2021-12-21 01:25:00|496.53|493.73|493.79|490.99|496.72|493.92|493.4|490.6|0
1640050200000|2021-12-21 01:30:00|494.18|491.38|489.31|486.51|494.18|491.38|489.11|486.31|0
1640050500000|2021-12-21 01:35:00|489.41|486.61|488.05|485.25|489.89|487.09|485.62|482.82|0
1640050800000|2021-12-21 01:40:00|487.94|485.14|486.1|483.3|488.33|485.53|485.62|482.82|0
1640051100000|2021-12-21 01:45:00|486.2|483.4|485.61|482.81|486.78|483.98|485.03|482.23|0
1640051400000|2021-12-21 01:50:00|485.71|482.91|484.84|482.04|486|483.2|484.45|481.65|0
1640051700000|2021-12-21 01:55:00|484.75|481.95|485.42|482.62|486.19|483.39|484.64|481.84|0
1640052000000|2021-12-21 02:00:00|485.03|482.23|485.42|482.62|486|483.2|484.84|482.04|0
1640052300000|2021-12-21 02:05:00|485.52|482.72|486.19|483.39|486.58|483.78|484.83|482.03|0
1640052600000|2021-12-21 02:10:00|486|483.2|486.48|483.68|486.77|483.97|485.8|483|0
1640052900000|2021-12-21 02:15:00|486.58|483.78|487.16|484.36|487.93|485.13|485.99|483.19|0
1640053200000|2021-12-21 02:20:00|487.35|484.55|486.96|484.16|487.35|484.55|486.38|483.58|0
1640053500000|2021-12-21 02:25:00|487.06|484.26|487.15|484.35|487.35|484.55|486.48|483.68|0
1640053800000|2021-12-21 02:30:00|487.06|484.26|486.87|484.07|488.12|485.32|486.57|483.77|0
1640054100000|2021-12-21 02:35:00|486.76|483.96|488.51|485.71|488.51|485.71|486.67|483.87|0
1640054400000|2021-12-21 02:40:00|488.42|485.62|491.62|488.82|491.62|488.82|488.12|485.32|0
1640054700000|2021-12-21 02:45:00|491.72|488.92|489.39|486.59|491.72|488.92|489.39|486.59|0
1640055000000|2021-12-21 02:50:00|489.09|486.29|488.7|485.9|489.09|486.29|488.12|485.32|0
1640055300000|2021-12-21 02:55:00|488.89|486.09|489.09|486.29|489.09|486.29|488.12|485.32|0
1640055600000|2021-12-21 03:00:00|489.28|486.48|486.17|483.37|489.28|486.48|485.79|482.99|0
1640055900000|2021-12-21 03:05:00|486.08|483.28|487.34|484.54|487.72|484.92|486.08|483.28|0
1640056200000|2021-12-21 03:10:00|487.14|484.34|486.56|483.76|487.53|484.73|486.37|483.57|0
1640056500000|2021-12-21 03:15:00|486.47|483.67|483.07|480.27|486.47|483.67|481.72|478.92|0
1640056800000|2021-12-21 03:20:00|483.17|480.37|483.46|480.66|483.65|480.85|482.79|479.99|0
1640057100000|2021-12-21 03:25:00|483.36|480.56|484.42|481.62|484.81|482.01|483.07|480.27|0
1640057400000|2021-12-21 03:30:00|484.33|481.53|484.81|482.01|484.81|482.01|483.84|481.04|0
1640057700000|2021-12-21 03:35:00|485|482.2|484.23|481.43|485|482.2|483.84|481.04|0
1640058000000|2021-12-21 03:40:00|484.42|481.62|484.61|481.81|484.81|482.01|484.42|481.62|0
1640058300000|2021-12-21 03:45:00|484.52|481.72|485.87|483.07|486.26|483.46|484.52|481.72|0
1640058600000|2021-12-21 03:50:00|485.77|482.97|483.94|481.14|485.97|483.17|483.84|481.04|0
1640058900000|2021-12-21 03:55:00|484.03|481.23|484.13|481.33|484.41|481.61|483.64|480.84|0
1640059200000|2021-12-21 04:00:00|484.22|481.42|484.61|481.81|484.99|482.19|484.22|481.42|0
1640059500000|2021-12-21 04:05:00|484.8|482|485.38|482.58|485.48|482.68|483.83|481.03|0
1640059800000|2021-12-21 04:10:00|485.19|482.39|484.51|481.71|485.77|482.97|484.51|481.71|0
1640060100000|2021-12-21 04:15:00|484.41|481.61|485.18|482.38|485.28|482.48|484.41|481.61|0
1640060400000|2021-12-21 04:20:00|485.38|482.58|484.41|481.61|485.96|483.16|484.41|481.61|0
1640060700000|2021-12-21 04:25:00|484.21|481.41|483.44|480.64|484.79|481.99|483.35|480.55|0
1640061000000|2021-12-21 04:30:00|483.35|480.55|483.82|481.02|483.82|481.02|483.05|480.25|0
1640061300000|2021-12-21 04:35:00|484.02|481.22|483.82|481.02|484.21|481.41|483.63|480.83|0
1640061600000|2021-12-21 04:40:00|484.02|481.22|483.82|481.02|484.21|481.41|482.86|480.06|0
1640061900000|2021-12-21 04:45:00|483.73|480.93|483.15|480.35|484.4|481.6|482.95|480.15|0
1640062200000|2021-12-21 04:50:00|483.05|480.25|483.04|480.24|483.43|480.63|482.76|479.96|0
1640062500000|2021-12-21 04:55:00|482.85|480.05|483.62|480.82|483.62|480.82|482.85|480.05|0
1640062800000|2021-12-21 05:00:00|483.43|480.63|480.83|478.03|483.43|480.63|479.38|476.58|0
1640063100000|2021-12-21 05:05:00|480.73|477.93|479.76|476.96|481.3|478.5|479.76|476.96|0
1640063400000|2021-12-21 05:10:00|479.95|477.15|479.37|476.57|480.72|477.92|479.18|476.38|0
1640063700000|2021-12-21 05:15:00|479.57|476.77|479.66|476.86|480.14|477.34|479.18|476.38|0
1640064000000|2021-12-21 05:20:00|479.47|476.67|478.99|476.19|480.33|477.53|478.99|476.19|0
1640064300000|2021-12-21 05:25:00|479.18|476.38|479.66|476.86|479.76|476.96|478.98|476.18|0
1640064600000|2021-12-21 05:30:00|479.75|476.95|479.37|476.57|480.14|477.34|479.28|476.48|0
1640064900000|2021-12-21 05:35:00|479.56|476.76|479.56|476.76|480.33|477.53|479.56|476.76|0
1640065200000|2021-12-21 05:40:00|479.37|476.57|478.5|475.7|479.56|476.76|478.4|475.6|0
1640065500000|2021-12-21 05:45:00|478.59|475.79|477.82|475.02|478.98|476.18|477.82|475.02|0
1640065800000|2021-12-21 05:50:00|478.02|475.22|478.4|475.6|478.4|475.6|477.44|474.64|0
1640066100000|2021-12-21 05:55:00|478.59|475.79|477.63|474.83|478.59|475.79|477.44|474.64|0
1640066400000|2021-12-21 06:00:00|477.82|475.02|476.09|473.29|478.11|475.31|475.9|473.1|0
1640066700000|2021-12-21 06:05:00|475.9|473.1|477.24|474.44|477.63|474.83|475.9|473.1|0
1640067000000|2021-12-21 06:10:00|477.43|474.63|476.66|473.86|477.82|475.02|476.66|473.86|0
1640067300000|2021-12-21 06:15:00|476.86|474.06|475.89|473.09|476.86|474.06|475.7|472.9|0
1640067600000|2021-12-21 06:20:00|475.7|472.9|476.47|473.67|476.66|473.86|475.7|472.9|0
1640067900000|2021-12-21 06:25:00|476.38|473.58|478.58|475.78|478.58|475.78|476.28|473.48|0
1640068200000|2021-12-21 06:30:00|478.39|475.59|477.33|474.53|478.49|475.69|476.85|474.05|0
1640068500000|2021-12-21 06:35:00|477.43|474.63|477.23|474.43|477.43|474.63|476.56|473.76|0
1640068800000|2021-12-21 06:40:00|477.42|474.62|476.85|474.05|478|475.2|476.75|473.95|0
1640069100000|2021-12-21 06:45:00|476.75|473.95|475.12|472.32|477.33|474.53|475.12|472.32|0
1640069400000|2021-12-21 06:50:00|475.31|472.51|472.63|469.83|475.31|472.51|472.63|469.83|0
1640069700000|2021-12-21 06:55:00|472.44|469.64|473.2|470.4|473.49|470.69|472.44|469.64|0
1640070000000|2021-12-21 07:00:00|473.39|470.59|476.26|473.46|476.46|473.66|473.39|470.59|0
1640070300000|2021-12-21 07:05:00|476.46|473.66|474.35|471.55|476.84|474.04|474.25|471.45|0
1640070600000|2021-12-21 07:10:00|474.15|471.35|474.34|471.54|475.3|472.5|473.96|471.16|0
1640070900000|2021-12-21 07:15:00|474.54|471.74|474.73|471.93|474.92|472.12|472.81|470.01|0
1640071200000|2021-12-21 07:20:00|474.92|472.12|475.49|472.69|476.45|473.65|474.73|471.93|0
1640071500000|2021-12-21 07:25:00|475.3|472.5|474.34|471.54|476.64|473.84|474.34|471.54|0
1640071800000|2021-12-21 07:30:00|474.44|471.64|478.28|475.48|478.56|475.76|474.44|471.64|0
1640072100000|2021-12-21 07:35:00|478.37|475.57|476.93|474.13|478.56|475.76|476.45|473.65|0
1640072400000|2021-12-21 07:40:00|476.83|474.03|478.94|476.14|480.1|477.3|476.64|473.84|0
1640072700000|2021-12-21 07:45:00|479.43|476.63|480.68|477.88|482.03|479.23|478.94|476.14|0
1640073000000|2021-12-21 07:50:00|480.48|477.68|481.25|478.45|482.03|479.23|479.71|476.91|0
1640073300000|2021-12-21 07:55:00|481.35|478.55|480.87|478.07|482.41|479.61|480.29|477.49|0
1640073600000|2021-12-21 08:00:00|481.83|479.03|485.22|482.42|487.64|484.84|481.83|479.03|0
1640073900000|2021-12-21 08:05:00|485.11|482.71|484.53|482.13|486.27|483.87|482.98|480.58|0
1640074200000|2021-12-21 08:10:00|483.95|481.55|482.59|480.19|485.88|483.48|482.4|480|0
1640074500000|2021-12-21 08:15:00|483.08|480.68|484.72|482.32|486.08|483.68|482.79|480.39|0
1640074800000|2021-12-21 08:20:00|484.82|482.42|484.63|482.23|487.53|485.13|481.74|479.34|0
1640075100000|2021-12-21 08:25:00|484.82|482.42|488.12|485.72|488.51|486.11|484.82|482.42|0
1640075400000|2021-12-21 08:30:00|488.31|485.91|488.5|486.1|490.84|488.44|488.12|485.72|0
1640075700000|2021-12-21 08:35:00|488.41|486.01|485.4|483|488.5|486.1|485.4|483|0
1640076000000|2021-12-21 08:40:00|485.59|483.19|484.82|482.42|486.95|484.55|484.82|482.42|0
1640076300000|2021-12-21 08:45:00|485.01|482.61|484.62|482.22|485.4|483|483.07|480.67|0
1640076600000|2021-12-21 08:50:00|484.53|482.13|484.23|481.83|485.01|482.61|483.07|480.67|0
1640076900000|2021-12-21 08:55:00|484.43|482.03|483.26|480.86|485.01|482.61|482.88|480.48|0
1640077200000|2021-12-21 09:00:00|483.46|481.06|484.62|482.22|485.97|483.57|483.26|480.86|0
1640077500000|2021-12-21 09:05:00|484.04|481.64|481.33|478.93|484.33|481.93|480.75|478.35|0
1640077800000|2021-12-21 09:10:00|481.14|478.74|479.4|477|481.52|479.12|479.02|476.62|0
1640078100000|2021-12-21 09:15:00|479.59|477.19|479.4|477|480.17|477.77|478.82|476.42|0
1640078400000|2021-12-21 09:20:00|479.78|477.38|480.55|478.15|480.94|478.54|479.78|477.38|0
1640078700000|2021-12-21 09:25:00|480.36|477.96|479.59|477.19|480.55|478.15|479.3|476.9|0
1640079000000|2021-12-21 09:30:00|479.5|477.1|482.48|480.08|482.67|480.27|479.4|477|0
1640079300000|2021-12-21 09:35:00|482.58|480.18|481.71|479.31|482.87|480.47|480.55|478.15|0
1640079600000|2021-12-21 09:40:00|481.51|479.11|484.22|481.82|484.41|482.01|481.32|478.92|0
1640079900000|2021-12-21 09:45:00|484.41|482.01|487.32|484.92|487.51|485.11|484.02|481.62|0
1640080200000|2021-12-21 09:50:00|487.42|485.02|485.18|482.78|487.51|485.11|485.18|482.78|0
1640080500000|2021-12-21 09:55:00|485.38|482.98|487.7|485.3|488.48|486.08|485.38|482.98|0
1640080800000|2021-12-21 10:00:00|487.61|485.21|487.31|484.91|489.45|487.05|486.92|484.52|0
1640081100000|2021-12-21 10:05:00|487.51|485.11|485.76|483.36|488.28|485.88|485.57|483.17|0
1640081400000|2021-12-21 10:10:00|485.86|483.46|484.89|482.49|486.34|483.94|484.5|482.1|0
1640081700000|2021-12-21 10:15:00|484.79|482.39|482.47|480.07|484.79|482.39|481.99|479.59|0
1640082000000|2021-12-21 10:20:00|482.27|479.87|481.5|479.1|482.66|480.26|481.31|478.91|0
1640082300000|2021-12-21 10:25:00|481.31|478.91|483.62|481.22|483.82|481.42|481.11|478.71|0
1640082600000|2021-12-21 10:30:00|483.82|481.42|481.11|478.71|484.01|481.61|481.11|478.71|0
1640082900000|2021-12-21 10:35:00|481.3|478.9|480.92|478.52|481.4|479|479.57|477.17|0
1640083200000|2021-12-21 10:40:00|480.72|478.32|482.17|479.77|482.46|480.06|480.72|478.32|0
1640083500000|2021-12-21 10:45:00|481.98|479.58|480.82|478.42|482.46|480.06|479.95|477.55|0
1640083800000|2021-12-21 10:50:00|480.72|478.32|480.53|478.13|482.17|479.77|480.53|478.13|0
1640084100000|2021-12-21 10:55:00|480.33|477.93|479.37|476.97|481.11|478.71|478.79|476.39|0
1640084400000|2021-12-21 11:00:00|479.08|476.68|479.18|476.78|479.37|476.97|478.02|475.62|0
1640084700000|2021-12-21 11:05:00|478.98|476.58|478.02|475.62|479.75|477.35|477.83|475.43|0
1640085000000|2021-12-21 11:10:00|477.83|475.43|476.67|474.27|478.79|476.39|476.67|474.27|0
1640085300000|2021-12-21 11:15:00|476.48|474.08|474.37|471.97|477.25|474.85|473.99|471.59|0
1640085600000|2021-12-21 11:20:00|474.18|471.78|474.56|472.16|475.33|472.93|473.22|470.82|0
1640085900000|2021-12-21 11:25:00|474.37|471.97|470.35|467.95|474.75|472.35|469.97|467.57|0
1640086200000|2021-12-21 11:30:00|470.16|467.76|470.92|468.52|471.69|469.29|469.59|467.19|0
1640086500000|2021-12-21 11:35:00|470.54|468.14|471.3|468.9|471.3|468.9|469.59|467.19|0
1640086800000|2021-12-21 11:40:00|471.11|468.71|472.45|470.05|472.45|470.05|471.11|468.71|0
1640087100000|2021-12-21 11:45:00|472.26|469.86|469.96|467.56|472.45|470.05|469.96|467.56|0
1640087400000|2021-12-21 11:50:00|470.15|467.75|470.72|468.32|471.11|468.71|469.96|467.56|0
1640087700000|2021-12-21 11:55:00|470.53|468.13|471.1|468.7|471.11|468.71|470.44|468.04|0
1640088000000|2021-12-21 12:00:00|470.91|468.51|471.29|468.89|472.06|469.66|470.91|468.51|0
1640088300000|2021-12-21 12:05:00|471.49|469.09|472.44|470.04|472.44|470.04|471.29|468.89|0
1640088600000|2021-12-21 12:10:00|472.25|469.85|472.25|469.85|472.44|470.04|471.48|469.08|0
1640088900000|2021-12-21 12:15:00|472.15|469.75|472.25|469.85|472.63|470.23|471.86|469.46|0
1640089200000|2021-12-21 12:20:00|472.34|469.94|471.29|468.89|472.44|470.04|470.33|467.93|0
1640089500000|2021-12-21 12:25:00|471.1|468.7|470.71|468.31|471.29|468.89|469.67|467.27|0
1640089800000|2021-12-21 12:30:00|470.9|468.5|472.05|469.65|472.62|470.22|470.71|468.31|0
1640090100000|2021-12-21 12:35:00|472.43|470.03|471.67|469.27|472.62|470.22|471.09|468.69|0
1640090400000|2021-12-21 12:40:00|471.47|469.07|471.76|469.36|472.43|470.03|471.28|468.88|0
1640090700000|2021-12-21 12:45:00|471.66|469.26|470.71|468.31|471.86|469.46|469.56|467.16|0
1640091000000|2021-12-21 12:50:00|470.62|468.22|469.37|466.97|470.9|468.5|468.9|466.5|0
1640091300000|2021-12-21 12:55:00|469.28|466.88|469.56|467.16|470.13|467.73|468.99|466.59|0
1640091600000|2021-12-21 13:00:00|469.37|466.97|472.42|470.02|472.42|470.02|469.37|466.97|0
1640091900000|2021-12-21 13:05:00|472.23|469.83|475.49|473.09|475.49|473.09|472.04|469.64|0
1640092200000|2021-12-21 13:10:00|475.29|472.89|476.44|474.04|477.6|475.2|475.1|472.7|0
1640092500000|2021-12-21 13:15:00|476.64|474.24|475.1|472.7|476.64|474.24|474.33|471.93|0
1640092800000|2021-12-21 13:20:00|475.29|472.89|476.06|473.66|476.44|474.04|474.91|472.51|0
1640093100000|2021-12-21 13:25:00|475.87|473.47|474.9|472.5|475.87|473.47|474.52|472.12|0
1640093400000|2021-12-21 13:30:00|475.1|472.7|473.75|471.35|475.86|473.46|473.18|470.78|0
1640093700000|2021-12-21 13:35:00|473.85|471.45|475.48|473.08|475.48|473.08|473.75|471.35|0
1640094000000|2021-12-21 13:40:00|475.29|472.89|474.9|472.5|475.67|473.27|474.52|472.12|0
1640094300000|2021-12-21 13:45:00|474.71|472.31|475.77|473.37|476.15|473.75|473.18|470.78|0
1640094600000|2021-12-21 13:50:00|475.86|473.46|473.56|471.16|475.86|473.46|473.27|470.87|0
1640094900000|2021-12-21 13:55:00|473.36|470.96|472.89|470.49|474.13|471.73|471.83|469.43|0
1640095200000|2021-12-21 14:00:00|472.98|470.58|475.66|473.26|475.66|473.26|472.41|470.01|0
1640095500000|2021-12-21 14:05:00|475.47|473.07|475.08|472.68|476.14|473.74|474.89|472.49|0
1640095800000|2021-12-21 14:10:00|475.28|472.88|476.23|473.83|476.81|474.41|474.7|472.3|0
1640096100000|2021-12-21 14:15:00|476.04|473.64|475.85|473.45|477.19|474.79|475.47|473.07|0
1640096400000|2021-12-21 14:20:00|476.04|473.64|477|474.6|477.58|475.18|475.85|473.45|0
1640096700000|2021-12-21 14:25:00|476.81|474.41|477.58|475.18|477.96|475.56|476.04|473.64|0
1640097000000|2021-12-21 14:30:00|477.57|475.17|476.23|473.83|477.57|475.17|471.44|469.04|0
1640097300000|2021-12-21 14:35:00|476.42|474.02|472.59|470.19|477.96|475.56|470.87|468.47|0
1640097600000|2021-12-21 14:40:00|472.39|469.99|479.88|477.48|482|479.6|472.39|469.99|0
1640097900000|2021-12-21 14:45:00|479.69|477.29|485.29|482.89|485.49|483.09|479.69|477.29|0
1640098200000|2021-12-21 14:50:00|485.68|483.28|486.65|484.25|488.78|486.38|483.55|481.15|0
1640098500000|2021-12-21 14:55:00|486.84|484.44|486.26|483.86|488.39|485.99|485.09|482.69|0
1640098800000|2021-12-21 15:00:00|486.16|483.76|486.84|484.44|487.42|485.02|482.77|480.37|0
1640099100000|2021-12-21 15:05:00|487.23|484.83|484.9|482.5|487.61|485.21|483.74|481.34|0
1640099400000|2021-12-21 15:10:00|485.48|483.08|482.29|479.89|486.25|483.85|481.61|479.21|0
1640099700000|2021-12-21 15:15:00|482.38|479.98|477.94|475.54|482.48|480.08|477.94|475.54|0
1640100000000|2021-12-21 15:20:00|477.75|475.35|483.22|480.82|483.22|480.82|475.3|472.9|0
1640100300000|2021-12-21 15:25:00|483.41|481.01|489.83|487.43|491.59|489.19|483.41|481.01|0
1640100600000|2021-12-21 15:30:00|489.64|487.24|491.58|489.18|491.58|489.18|485.99|483.59|0
1640100900000|2021-12-21 15:35:00|491.39|488.99|491|488.6|494.52|492.12|489.05|486.65|0
1640101200000|2021-12-21 15:40:00|491.39|488.99|488.07|485.67|491.58|489.18|487.29|484.89|0
1640101500000|2021-12-21 15:45:00|488.27|485.87|488.85|486.45|492.75|490.35|486.71|484.31|0
1640101800000|2021-12-21 15:50:00|489.04|486.64|485.09|482.69|489.82|487.42|484.89|482.49|0
1640102100000|2021-12-21 15:55:00|485.28|482.88|483.92|481.52|485.48|483.08|483.14|480.74|0
1640102400000|2021-12-21 16:00:00|484.31|481.91|481.78|479.38|486.16|483.76|481.78|479.38|0
1640102700000|2021-12-21 16:05:00|481.58|479.18|475|472.6|481.58|479.18|474.42|472.02|0
1640103000000|2021-12-21 16:10:00|474.8|472.4|474.8|472.4|477.31|474.91|474.61|472.21|0
1640103300000|2021-12-21 16:15:00|474.99|472.59|478.09|475.69|478.67|476.27|474.99|472.59|0
1640103600000|2021-12-21 16:20:00|477.7|475.3|478.67|476.27|479.25|476.85|476.73|474.33|0
1640103900000|2021-12-21 16:25:00|478.86|476.46|477.5|475.1|479.25|476.85|476.73|474.33|0
1640104200000|2021-12-21 16:30:00|477.12|474.72|475.09|472.69|477.31|474.91|474.12|471.72|0
1640104500000|2021-12-21 16:35:00|475.47|473.07|468.92|466.52|476.25|473.85|468.92|466.52|0
1640104800000|2021-12-21 16:40:00|468.34|465.94|461.83|459.43|469.11|466.71|461.64|459.24|0
1640105100000|2021-12-21 16:45:00|461.26|458.86|464.5|462.1|464.69|462.29|461.06|458.66|0
1640105400000|2021-12-21 16:50:00|464.12|461.72|462.59|460.19|464.69|462.29|462.21|459.81|0
1640105700000|2021-12-21 16:55:00|462.4|460|465.46|463.06|466.99|464.59|462.02|459.62|0
1640106000000|2021-12-21 17:00:00|465.26|462.86|465.07|462.67|465.65|463.25|462.39|459.99|0
1640106300000|2021-12-21 17:05:00|465.26|462.86|461.82|459.42|465.84|463.44|461.82|459.42|0
1640106600000|2021-12-21 17:10:00|462.01|459.61|458.39|455.99|462.97|460.57|457.25|454.85|0
1640106900000|2021-12-21 17:15:00|458.2|455.8|458.01|455.61|459.15|456.75|456.87|454.47|0
1640107200000|2021-12-21 17:20:00|458.2|455.8|457.63|455.23|459.91|457.51|457.63|455.23|0
1640107500000|2021-12-21 17:25:00|457.82|455.42|454.85|452.45|460.04|457.64|454.66|452.26|0
1640107800000|2021-12-21 17:30:00|453.9|451.5|453.33|450.93|455.42|453.02|452.19|449.79|0
1640108100000|2021-12-21 17:35:00|453.14|450.74|452.85|450.45|454.27|451.87|451.62|449.22|0
1640108400000|2021-12-21 17:40:00|452.57|450.17|453.89|451.49|454.27|451.87|452.38|449.98|0
1640108700000|2021-12-21 17:45:00|453.7|451.3|452.37|449.97|453.89|451.49|451.24|448.84|0
1640109000000|2021-12-21 17:50:00|452.56|450.16|450.67|448.27|452.94|450.54|448.97|446.57|0
1640109300000|2021-12-21 17:55:00|450.48|448.08|448.4|446|450.67|448.27|447.84|445.44|0
1640109600000|2021-12-21 18:00:00|448.59|446.19|450.1|447.7|450.48|448.08|448.59|446.19|0
1640109900000|2021-12-21 18:05:00|449.91|447.51|450.29|447.89|451.9|449.5|449.72|447.32|0
1640110200000|2021-12-21 18:10:00|450.1|447.7|451.99|449.59|453.13|450.73|450.1|447.7|0
1640110500000|2021-12-21 18:15:00|452.18|449.78|451.99|449.59|452.75|450.35|450.85|448.45|0
1640110800000|2021-12-21 18:20:00|452.18|449.78|448.96|446.56|452.18|449.78|448.77|446.37|0
1640111100000|2021-12-21 18:25:00|449.15|446.75|448.96|446.56|450.47|448.07|448.58|446.18|0
1640111400000|2021-12-21 18:30:00|448.58|446.18|447.45|445.05|449.15|446.75|447.45|445.05|0
1640111700000|2021-12-21 18:35:00|447.64|445.24|446.51|444.11|447.83|445.43|445.38|442.98|0
1640112000000|2021-12-21 18:40:00|446.7|444.3|445|442.6|446.88|444.48|444.44|442.04|0
1640112300000|2021-12-21 18:45:00|444.81|442.41|443.87|441.47|445.19|442.79|443.69|441.29|0
1640112600000|2021-12-21 18:50:00|443.69|441.29|445.94|443.54|446.31|443.91|443.69|441.29|0
1640112900000|2021-12-21 18:55:00|445.56|443.16|446.31|443.91|446.5|444.1|445.56|443.16|0
1640113200000|2021-12-21 19:00:00|446.13|443.73|444.06|441.66|447.07|444.67|443.49|441.09|0
1640113500000|2021-12-21 19:05:00|444.62|442.22|444.99|442.59|445.75|443.35|443.68|441.28|0
1640113800000|2021-12-21 19:10:00|444.81|442.41|445.37|442.97|445.56|443.16|444.24|441.84|0
1640114100000|2021-12-21 19:15:00|445.18|442.78|445.74|443.34|446.5|444.1|445.18|442.78|0
1640114400000|2021-12-21 19:20:00|445.55|443.15|449.19|446.79|449.56|447.16|445.55|443.15|0
1640114700000|2021-12-21 19:25:00|449|446.6|446.75|444.35|449.19|446.79|446.56|444.16|0
1640115000000|2021-12-21 19:30:00|446.18|443.78|446.18|443.78|446.93|444.53|445.06|442.66|0
1640115300000|2021-12-21 19:35:00|445.99|443.59|450.6|448.2|450.6|448.2|445.81|443.41|0
1640115600000|2021-12-21 19:40:00|449.94|447.54|449.93|447.53|450.5|448.1|447.87|445.47|0
1640115900000|2021-12-21 19:45:00|450.12|447.72|446.93|444.53|450.12|447.72|445.15|442.75|0
1640116200000|2021-12-21 19:50:00|446.74|444.34|445.61|443.21|446.93|444.53|445.24|442.84|0
1640116500000|2021-12-21 19:55:00|445.8|443.4|442.81|440.41|445.8|443.4|442.81|440.41|0
1640116800000|2021-12-21 20:00:00|442.99|440.59|442.81|440.41|443.74|441.34|441.87|439.47|0
1640117100000|2021-12-21 20:05:00|442.99|440.59|445.61|443.21|445.61|443.21|442.99|440.59|0
1640117400000|2021-12-21 20:10:00|445.8|443.4|444.3|441.9|445.8|443.4|443.36|440.96|0
1640117700000|2021-12-21 20:15:00|443.92|441.52|443.92|441.52|445.23|442.83|443.18|440.78|0
1640118000000|2021-12-21 20:20:00|444.11|441.71|446.35|443.95|446.35|443.95|443.73|441.33|0
1640118300000|2021-12-21 20:25:00|445.98|443.58|445.6|443.2|446.35|443.95|444.67|442.27|0
1640118600000|2021-12-21 20:30:00|445.79|443.39|446.35|443.95|446.35|443.95|444.29|441.89|0
1640118900000|2021-12-21 20:35:00|446.16|443.76|448.04|445.64|449.35|446.95|445.23|442.83|0
1640119200000|2021-12-21 20:40:00|448.23|445.83|451.42|449.02|451.8|449.4|447.85|445.45|0
1640119500000|2021-12-21 20:45:00|451.23|448.83|453.31|450.91|454.25|451.85|451.23|448.83|0
1640119800000|2021-12-21 20:50:00|451.8|449.4|441.86|439.46|451.8|449.4|441.67|439.27|0
1640120100000|2021-12-21 20:55:00|442.6|440.2|441.11|438.71|444.28|441.88|439.44|437.04|0
1640120400000|2021-12-21 21:00:00|440.18|437.78|441.85|439.45|443.91|441.51|440.18|437.78|0
1640120700000|2021-12-21 21:05:00|441.48|439.08|440.55|438.15|441.48|439.08|440.18|437.78|0
1640121000000|2021-12-21 21:10:00|440.74|438.34|441.29|438.89|441.48|439.08|440.73|438.33|0
1640121300000|2021-12-21 21:15:00|441.49|438.69|440.56|437.76|441.49|438.69|440.37|437.57|0
1640121600000|2021-12-21 21:20:00|440.37|437.57|439.17|436.37|440.93|438.13|439.07|436.27|0
1640121900000|2021-12-21 21:25:00|439.07|436.27|439.44|436.64|439.54|436.74|439.07|436.27|0
1640122200000|2021-12-21 21:30:00|439.25|436.45|439.25|436.45|439.63|436.83|439.07|436.27|0
1640122500000|2021-12-21 21:35:00|439.44|436.64|439.25|436.45|439.44|436.64|439.25|436.45|0
1640122800000|2021-12-21 21:40:00|439.07|436.27|439.06|436.26|439.25|436.45|439.06|436.26|0
1640123100000|2021-12-21 21:45:00|439.25|436.45|439.25|436.45|439.43|436.63|438.88|436.08|0
1640123400000|2021-12-21 21:50:00|439.43|436.63|439.06|436.26|439.43|436.63|438.88|436.08|0
1640123700000|2021-12-21 21:55:00|439.25|436.45|439.53|436.73|439.53|436.73|438.88|436.08|0
1640124000000|2021-12-21 22:00:00|439.28|436.48|438.95|436.15|439.28|436.48|438.74|435.94|0
1640124300000|2021-12-21 22:05:00|438.87|436.07|438.92|436.12|439.22|436.42|438.84|436.04|0
1640124600000|2021-12-21 22:10:00|439.09|436.29|439.22|436.42|439.3|436.5|439.09|436.29|0
1640124900000|2021-12-21 22:15:00|439.17|436.37|439.33|436.53|439.36|436.56|439.17|436.37|0
1640125200000|2021-12-21 22:20:00|439.36|436.56|439.52|436.72|439.65|436.85|439.33|436.53|0
1640125500000|2021-12-21 22:25:00|439.36|436.56|439.21|436.41|439.36|436.56|439.13|436.33|0
1640125800000|2021-12-21 22:30:00|439.16|436.36|439.08|436.28|439.21|436.41|439.03|436.23|0
1640126100000|2021-12-21 22:35:00|439.03|436.23|439.35|436.55|439.35|436.55|439.03|436.23|0
1640126400000|2021-12-21 22:40:00|439.29|436.49|439.35|436.55|439.43|436.63|439.08|436.28|0
1640126700000|2021-12-21 22:45:00|439.43|436.63|439.68|436.88|439.68|436.88|439.43|436.63|0
1640127000000|2021-12-21 22:50:00|439.62|436.82|439.53|436.73|439.62|436.82|439.53|436.73|0
1640127300000|2021-12-21 22:55:00|439.48|436.68|440.1|437.3|440.48|437.68|439.48|436.68|0
1640127600000|2021-12-21 23:00:00|439.88|437.08|440.34|437.54|441.83|439.03|439.04|436.24|0
1640127900000|2021-12-21 23:05:00|440.71|437.91|440.71|437.91|441.27|438.47|439.6|436.8|0
1640128200000|2021-12-21 23:10:00|440.34|437.54|441.46|438.66|441.64|438.84|440.34|437.54|0
1640128500000|2021-12-21 23:15:00|441.64|438.84|443.32|440.52|443.32|440.52|441.45|438.65|0
1640128800000|2021-12-21 23:20:00|442.95|440.15|442.11|439.31|443.13|440.33|442.01|439.21|0
1640129100000|2021-12-21 23:25:00|442.2|439.4|442.76|439.96|442.94|440.14|442.11|439.31|0
1640129400000|2021-12-21 23:30:00|442.48|439.68|441.45|438.65|443.6|440.8|441.45|438.65|0
1640129700000|2021-12-21 23:35:00|441.55|438.75|442.19|439.39|442.38|439.58|441.45|438.65|0
1640130000000|2021-12-21 23:40:00|442.38|439.58|442.94|440.14|443.13|440.33|442.19|439.39|0
1640130300000|2021-12-21 23:45:00|443.12|440.32|443.31|440.51|443.68|440.88|442.19|439.39|0
1640130600000|2021-12-21 23:50:00|443.5|440.7|442.75|439.95|443.5|440.7|442.75|439.95|0
1640130900000|2021-12-21 23:55:00|442.93|440.13|442.56|439.76|443.12|440.32|442.19|439.39|0
1640131200000|2021-12-22 00:00:00|443.12|440.32|441.07|438.27|443.12|440.32|440.69|437.89|0
1640131500000|2021-12-22 00:05:00|441.25|438.45|441.81|439.01|442.37|439.57|440.69|437.89|0
1640131800000|2021-12-22 00:10:00|442|439.2|441.72|438.92|442.18|439.38|441.06|438.26|0
1640132100000|2021-12-22 00:15:00|441.81|439.01|443.3|440.5|443.67|440.87|441.81|439.01|0
1640132400000|2021-12-22 00:20:00|443.4|440.6|441.9|439.1|444.61|441.81|441.9|439.1|0
1640132700000|2021-12-22 00:25:00|441.99|439.19|441.43|438.63|442.18|439.38|441.06|438.26|0
1640133000000|2021-12-22 00:30:00|441.25|438.45|441.8|439|442.27|439.47|441.24|438.44|0
1640133300000|2021-12-22 00:35:00|441.62|438.82|442.17|439.37|442.36|439.56|441.43|438.63|0
1640133600000|2021-12-22 00:40:00|442.27|439.47|442.27|439.47|442.55|439.75|441.43|438.63|0
1640133900000|2021-12-22 00:45:00|442.17|439.37|443.01|440.21|443.29|440.49|441.99|439.19|0
1640134200000|2021-12-22 00:50:00|442.92|440.12|442.54|439.74|443.2|440.4|442.36|439.56|0
1640134500000|2021-12-22 00:55:00|442.45|439.65|443.66|440.86|444.04|441.24|441.8|439|0
1640134800000|2021-12-22 01:00:00|443.47|440.67|442.17|439.37|443.66|440.86|442.17|439.37|0
1640135100000|2021-12-22 01:05:00|442.35|439.55|441.61|438.81|442.35|439.55|440.86|438.06|0
1640135400000|2021-12-22 01:10:00|441.52|438.72|441.79|438.99|441.98|439.18|441.23|438.43|0
1640135700000|2021-12-22 01:15:00|441.98|439.18|441.79|438.99|442.54|439.74|441.6|438.8|0
1640136000000|2021-12-22 01:20:00|441.6|438.8|441.41|438.61|441.6|438.8|440.67|437.87|0
1640136300000|2021-12-22 01:25:00|441.23|438.43|441.04|438.24|441.6|438.8|440.67|437.87|0
1640136600000|2021-12-22 01:30:00|440.85|438.05|440.67|437.87|441.23|438.43|440.29|437.49|0
1640136900000|2021-12-22 01:35:00|440.48|437.68|439.36|436.56|440.85|438.05|439.09|436.29|0
1640137200000|2021-12-22 01:40:00|439.27|436.47|440.1|437.3|440.48|437.68|439.18|436.38|0
1640137500000|2021-12-22 01:45:00|440.29|437.49|442.53|439.73|442.53|439.73|440.29|437.49|0
1640137800000|2021-12-22 01:50:00|442.44|439.64|443.08|440.28|443.93|441.13|442.15|439.35|0
1640138100000|2021-12-22 01:55:00|442.9|440.1|443.46|440.66|443.46|440.66|442.52|439.72|0
1640138400000|2021-12-22 02:00:00|443.37|440.57|442.33|439.53|443.46|440.66|442.15|439.35|0
1640138700000|2021-12-22 02:05:00|442.24|439.44|442.71|439.91|443.08|440.28|442.24|439.44|0
1640139000000|2021-12-22 02:10:00|442.52|439.72|442.52|439.72|442.7|439.9|442.15|439.35|0
1640139300000|2021-12-22 02:15:00|442.7|439.9|444.2|441.4|444.2|441.4|442.33|439.53|0
1640139600000|2021-12-22 02:20:00|444.38|441.58|443.55|440.75|444.76|441.96|442.99|440.19|0
1640139900000|2021-12-22 02:25:00|443.45|440.65|442.42|439.62|443.82|441.02|442.42|439.62|0
1640140200000|2021-12-22 02:30:00|442.51|439.71|442.89|440.09|443.17|440.37|442.33|439.53|0
1640140500000|2021-12-22 02:35:00|442.98|440.18|443.26|440.46|443.63|440.83|442.88|440.08|0
1640140800000|2021-12-22 02:40:00|443.44|440.64|444.75|441.95|444.75|441.95|443.26|440.46|0
1640141100000|2021-12-22 02:45:00|444.94|442.14|446.62|443.82|446.81|444.01|444.75|441.95|0
1640141400000|2021-12-22 02:50:00|446.81|444.01|446.25|443.45|447.28|444.48|445.97|443.17|0
1640141700000|2021-12-22 02:55:00|446.16|443.36|446.06|443.26|446.43|443.63|445.87|443.07|0
1640142000000|2021-12-22 03:00:00|446.24|443.44|446.99|444.19|447.56|444.76|446.06|443.26|0
1640142300000|2021-12-22 03:05:00|446.9|444.1|445.87|443.07|446.9|444.1|445.68|442.88|0
1640142600000|2021-12-22 03:10:00|446.05|443.25|445.78|442.98|446.34|443.54|445.68|442.88|0
1640142900000|2021-12-22 03:15:00|445.68|442.88|445.86|443.06|446.05|443.25|445.68|442.88|0
1640143200000|2021-12-22 03:20:00|445.96|443.16|445.67|442.87|446.52|443.72|445.67|442.87|0
1640143500000|2021-12-22 03:25:00|445.86|443.06|445.11|442.31|445.86|443.06|444.55|441.75|0
1640143800000|2021-12-22 03:30:00|444.74|441.94|444.17|441.37|444.92|442.12|443.99|441.19|0
1640144100000|2021-12-22 03:35:00|443.99|441.19|444.27|441.47|444.46|441.66|443.61|440.81|0
1640144400000|2021-12-22 03:40:00|444.36|441.56|444.73|441.93|445.11|442.31|444.17|441.37|0
1640144700000|2021-12-22 03:45:00|444.64|441.84|444.83|442.03|445.29|442.49|444.54|441.74|0
1640145000000|2021-12-22 03:50:00|444.64|441.84|445.1|442.3|445.1|442.3|444.36|441.56|0
1640145300000|2021-12-22 03:55:00|445.29|442.49|445.1|442.3|445.66|442.86|444.92|442.12|0
1640145600000|2021-12-22 04:00:00|444.91|442.11|444.73|441.93|445.1|442.3|444.73|441.93|0
1640145900000|2021-12-22 04:05:00|444.35|441.55|444.54|441.74|444.54|441.74|443.79|440.99|0
1640146200000|2021-12-22 04:10:00|444.35|441.55|444.91|442.11|445.1|442.3|444.35|441.55|0
1640146500000|2021-12-22 04:15:00|445.01|442.21|444.72|441.92|445.1|442.3|444.72|441.92|0
1640146800000|2021-12-22 04:20:00|444.82|442.02|444.72|441.92|445.28|442.48|444.72|441.92|0
1640147100000|2021-12-22 04:25:00|444.82|442.02|445.28|442.48|445.28|442.48|444.53|441.73|0
1640147400000|2021-12-22 04:30:00|445.38|442.58|445.09|442.29|445.65|442.85|445.09|442.29|0
1640147700000|2021-12-22 04:35:00|445.19|442.39|444.9|442.1|445.19|442.39|444.72|441.92|0
1640148000000|2021-12-22 04:40:00|445|442.2|445.09|442.29|445.28|442.48|444.9|442.1|0
1640148300000|2021-12-22 04:45:00|444.9|442.1|444.53|441.73|445|442.2|444.53|441.73|0
1640148600000|2021-12-22 04:50:00|444.44|441.64|444.81|442.01|445|442.2|444.34|441.54|0
1640148900000|2021-12-22 04:55:00|444.9|442.1|445.08|442.28|445.46|442.66|444.71|441.91|0
1640149200000|2021-12-22 05:00:00|444.9|442.1|443.21|440.41|445.27|442.47|443.03|440.23|0
1640149500000|2021-12-22 05:05:00|443.31|440.51|445.64|442.84|445.83|443.03|443.21|440.41|0
1640149800000|2021-12-22 05:10:00|445.74|442.94|445.83|443.03|446.02|443.22|445.27|442.47|0
1640150100000|2021-12-22 05:15:00|446.02|443.22|446.39|443.59|446.58|443.78|445.83|443.03|0
1640150400000|2021-12-22 05:20:00|446.49|443.69|446.57|443.77|446.95|444.15|446.2|443.4|0
1640150700000|2021-12-22 05:25:00|446.39|443.59|445.45|442.65|446.39|443.59|445.45|442.65|0
1640151000000|2021-12-22 05:30:00|445.55|442.75|444.14|441.34|445.55|442.75|443.95|441.15|0
1640151300000|2021-12-22 05:35:00|444.23|441.43|444.51|441.71|444.61|441.81|443.95|441.15|0
1640151600000|2021-12-22 05:40:00|444.42|441.62|446.01|443.21|446.01|443.21|444.42|441.62|0
1640151900000|2021-12-22 05:45:00|445.92|443.12|444.98|442.18|446.01|443.21|444.98|442.18|0
1640152200000|2021-12-22 05:50:00|444.88|442.08|444.69|441.89|445.17|442.37|444.13|441.33|0
1640152500000|2021-12-22 05:55:00|444.51|441.71|443.48|440.68|444.79|441.99|443.38|440.58|0
1640152800000|2021-12-22 06:00:00|443.57|440.77|444.31|441.51|444.69|441.89|443.01|440.21|0
1640153100000|2021-12-22 06:05:00|444.13|441.33|442.54|439.74|444.31|441.51|442.26|439.46|0
1640153400000|2021-12-22 06:10:00|442.63|439.83|442.82|440.02|442.91|440.11|441.7|438.9|0
1640153700000|2021-12-22 06:15:00|442.63|439.83|440.58|437.78|443|440.2|440.3|437.5|0
1640154000000|2021-12-22 06:20:00|440.76|437.96|440.11|437.31|441.14|438.34|439.18|436.38|0
1640154300000|2021-12-22 06:25:00|440.02|437.22|441.23|438.43|441.51|438.71|440.02|437.22|0
1640154600000|2021-12-22 06:30:00|440.76|437.96|440.95|438.15|440.95|438.15|439.74|436.94|0
1640154900000|2021-12-22 06:35:00|441.04|438.24|442.53|439.73|442.62|439.82|440.67|437.87|0
1640155200000|2021-12-22 06:40:00|442.44|439.64|442.16|439.36|442.91|440.11|441.87|439.07|0
1640155500000|2021-12-22 06:45:00|442.43|439.63|442.25|439.45|442.81|440.01|442.25|439.45|0
1640155800000|2021-12-22 06:50:00|442.43|439.63|442.9|440.1|443.37|440.57|442.43|439.63|0
1640156100000|2021-12-22 06:55:00|442.8|440|443.65|440.85|444.49|441.69|442.43|439.63|0
1640156400000|2021-12-22 07:00:00|443.74|440.94|443.17|440.37|444.39|441.59|443.17|440.37|0
1640156700000|2021-12-22 07:05:00|443.09|440.29|443.55|440.75|444.39|441.59|442.99|440.19|0
1640157000000|2021-12-22 07:10:00|443.36|440.56|442.24|439.44|443.55|440.75|441.31|438.51|0
1640157300000|2021-12-22 07:15:00|442.34|439.54|443.45|440.65|443.92|441.12|442.15|439.35|0
1640157600000|2021-12-22 07:20:00|443.54|440.74|443.08|440.28|443.54|440.74|442.71|439.91|0
1640157900000|2021-12-22 07:25:00|443.17|440.37|444.57|441.77|444.66|441.86|443.17|440.37|0
1640158200000|2021-12-22 07:30:00|445.04|442.24|444.66|441.86|445.41|442.61|444.66|441.86|0
1640158500000|2021-12-22 07:35:00|444.95|442.15|445.03|442.23|445.22|442.42|444.38|441.58|0
1640158800000|2021-12-22 07:40:00|444.85|442.05|444.1|441.3|445.22|442.42|444.1|441.3|0
1640159100000|2021-12-22 07:45:00|444.38|441.58|445.03|442.23|445.97|443.17|444.38|441.58|0
1640159400000|2021-12-22 07:50:00|444.84|442.04|446.15|443.35|446.53|443.73|444.84|442.04|0
1640159700000|2021-12-22 07:55:00|445.97|443.17|445.96|443.16|446.15|443.35|444.65|441.85|0
1640160000000|2021-12-22 08:00:00|445.69|442.89|446.98|444.18|447.17|444.37|444.65|441.85|0
1640160300000|2021-12-22 08:05:00|446.6|444.2|447.72|445.32|448.28|445.88|446.6|444.2|0
1640160600000|2021-12-22 08:10:00|447.81|445.41|445.85|443.45|447.81|445.41|445.29|442.89|0
1640160900000|2021-12-22 08:15:00|446.03|443.63|448.28|445.88|448.46|446.06|445.76|443.36|0
1640161200000|2021-12-22 08:20:00|448.46|446.06|449.02|446.62|450.34|447.94|447.71|445.31|0
1640161500000|2021-12-22 08:25:00|449.21|446.81|449.77|447.37|450.33|447.93|449.02|446.62|0
1640161800000|2021-12-22 08:30:00|450.15|447.75|453.15|450.75|454.27|451.87|449.02|446.62|0
1640162100000|2021-12-22 08:35:00|453.24|450.84|455.68|453.28|455.77|453.37|453.15|450.75|0
1640162400000|2021-12-22 08:40:00|455.58|453.18|453.89|451.49|457.08|454.68|452.77|450.37|0
1640162700000|2021-12-22 08:45:00|454.08|451.68|451.09|448.69|454.45|452.05|450.9|448.5|0
1640163000000|2021-12-22 08:50:00|450.9|448.5|451.83|449.43|452.58|450.18|450.71|448.31|0
1640163300000|2021-12-22 08:55:00|451.74|449.34|452.2|449.8|452.39|449.99|451.08|448.68|0
1640163600000|2021-12-22 09:00:00|452.02|449.62|451.64|449.24|452.76|450.36|451.46|449.06|0
1640163900000|2021-12-22 09:05:00|452.01|449.61|452.2|449.8|452.76|450.36|451.08|448.68|0
1640164200000|2021-12-22 09:10:00|452.11|449.71|450.15|447.75|452.76|450.36|449.96|447.56|0
1640164500000|2021-12-22 09:15:00|450.33|447.93|449.03|446.63|450.8|448.4|448.84|446.44|0
1640164800000|2021-12-22 09:20:00|448.84|446.44|450.33|447.93|450.7|448.3|448.47|446.07|0
1640165100000|2021-12-22 09:25:00|450.7|448.3|450.89|448.49|451.07|448.67|449.77|447.37|0
1640165400000|2021-12-22 09:30:00|450.7|448.3|449.21|446.81|451.07|448.67|448.84|446.44|0
1640165700000|2021-12-22 09:35:00|448.93|446.53|449.95|447.55|450.32|447.92|448.84|446.44|0
1640166000000|2021-12-22 09:40:00|450.05|447.65|450.88|448.48|451.07|448.67|449.95|447.55|0
1640166300000|2021-12-22 09:45:00|450.7|448.3|451.44|449.04|452|449.6|450.51|448.11|0
1640166600000|2021-12-22 09:50:00|451.25|448.85|450.6|448.2|451.81|449.41|449.76|447.36|0
1640166900000|2021-12-22 09:55:00|450.69|448.29|451.25|448.85|452|449.6|450.13|447.73|0
1640167200000|2021-12-22 10:00:00|451.06|448.66|450.69|448.29|452|449.6|450.04|447.64|0
1640167500000|2021-12-22 10:05:00|450.5|448.1|450.13|447.73|451.34|448.94|450.13|447.73|0
1640167800000|2021-12-22 10:10:00|449.94|447.54|449.94|447.54|450.5|448.1|449.48|447.08|0
1640168100000|2021-12-22 10:15:00|449.75|447.35|449.48|447.08|449.75|447.35|449.01|446.61|0
1640168400000|2021-12-22 10:20:00|449.57|447.17|449.94|447.54|450.12|447.72|449.01|446.61|0
1640168700000|2021-12-22 10:25:00|449.75|447.35|449.38|446.98|450.12|447.72|449|446.6|0
1640169000000|2021-12-22 10:30:00|449.19|446.79|450.68|448.28|450.78|448.38|448.82|446.42|0
1640169300000|2021-12-22 10:35:00|450.31|447.91|447.88|445.48|450.31|447.91|447.88|445.48|0
1640169600000|2021-12-22 10:40:00|447.7|445.3|446.4|444|447.88|445.48|445.66|443.26|0
1640169900000|2021-12-22 10:45:00|446.31|443.91|444.73|442.33|446.58|444.18|444.73|442.33|0
1640170200000|2021-12-22 10:50:00|444.17|441.77|444.35|441.95|444.36|441.96|443.06|440.66|0
1640170500000|2021-12-22 10:55:00|444.17|441.77|443.24|440.84|444.35|441.95|443.06|440.66|0
1640170800000|2021-12-22 11:00:00|443.34|440.94|443.24|440.84|445|442.6|443.06|440.66|0
1640171100000|2021-12-22 11:05:00|443.15|440.75|442.87|440.47|443.98|441.58|442.68|440.28|0
1640171400000|2021-12-22 11:10:00|442.68|440.28|443.24|440.84|443.42|441.02|441.94|439.54|0
1640171700000|2021-12-22 11:15:00|443.05|440.65|442.13|439.73|443.05|440.65|441.57|439.17|0
1640172000000|2021-12-22 11:20:00|441.94|439.54|442.13|439.73|442.31|439.91|441.57|439.17|0
1640172300000|2021-12-22 11:25:00|442.31|439.91|443.23|440.83|443.33|440.93|442.31|439.91|0
1640172600000|2021-12-22 11:30:00|443.14|440.74|443.97|441.57|444.16|441.76|443.14|440.74|0
1640172900000|2021-12-22 11:35:00|444.16|441.76|444.34|441.94|444.53|442.13|443.97|441.57|0
1640173200000|2021-12-22 11:40:00|444.15|441.75|443.6|441.2|444.71|442.31|443.23|440.83|0
1640173500000|2021-12-22 11:45:00|443.41|441.01|441.93|439.53|443.41|441.01|441.56|439.16|0
1640173800000|2021-12-22 11:50:00|442.12|439.72|442.12|439.72|442.3|439.9|441.93|439.53|0
1640174100000|2021-12-22 11:55:00|441.93|439.53|439.9|437.5|441.93|439.53|439.72|437.32|0
1640174400000|2021-12-22 12:00:00|440.08|437.68|440.64|438.24|440.82|438.42|439.53|437.13|0
1640174700000|2021-12-22 12:05:00|440.82|438.42|440.45|438.05|440.82|438.42|440.45|438.05|0
1640175000000|2021-12-22 12:10:00|440.63|438.23|440.45|438.05|440.82|438.42|440.45|438.05|0
1640175300000|2021-12-22 12:15:00|440.63|438.23|441.37|438.97|441.37|438.97|440.63|438.23|0
1640175600000|2021-12-22 12:20:00|441.55|439.15|441|438.6|441.74|439.34|441|438.6|0
1640175900000|2021-12-22 12:25:00|441.18|438.78|442.1|439.7|442.29|439.89|441|438.6|0
1640176200000|2021-12-22 12:30:00|442.29|439.89|441.36|438.96|442.29|439.89|441.36|438.96|0
1640176500000|2021-12-22 12:35:00|441.92|439.52|442.1|439.7|442.47|440.07|441.92|439.52|0
1640176800000|2021-12-22 12:40:00|442.29|439.89|442.28|439.88|443.02|440.62|442.1|439.7|0
1640177100000|2021-12-22 12:45:00|442.1|439.7|442.28|439.88|442.28|439.88|441.73|439.33|0
1640177400000|2021-12-22 12:50:00|442.1|439.7|443.02|440.62|443.21|440.81|441.73|439.33|0
1640177700000|2021-12-22 12:55:00|442.65|440.25|444.13|441.73|444.31|441.91|442.47|440.07|0
1640178000000|2021-12-22 13:00:00|443.94|441.54|444.87|442.47|445.24|442.84|443.39|440.99|0
1640178300000|2021-12-22 13:05:00|444.68|442.28|444.5|442.1|445.05|442.65|444.31|441.91|0
1640178600000|2021-12-22 13:10:00|444.31|441.91|445.42|443.02|445.61|443.21|443.76|441.36|0
1640178900000|2021-12-22 13:15:00|445.61|443.21|446.35|443.95|446.72|444.32|445.24|442.84|0
1640179200000|2021-12-22 13:20:00|446.16|443.76|449.32|446.92|449.51|447.11|446.16|443.76|0
1640179500000|2021-12-22 13:25:00|449.13|446.73|448.95|446.55|451.56|449.16|448.95|446.55|0
1640179800000|2021-12-22 13:30:00|448.86|446.46|448.2|445.8|449.13|446.73|446.9|444.5|0
1640180100000|2021-12-22 13:35:00|448.57|446.17|451.74|449.34|452.11|449.71|447.64|445.24|0
1640180400000|2021-12-22 13:40:00|451.65|449.25|453.89|451.49|454.17|451.77|449.69|447.29|0
1640180700000|2021-12-22 13:45:00|453.8|451.4|451.92|449.52|453.8|451.4|451.74|449.34|0
1640181000000|2021-12-22 13:50:00|452.11|449.71|452.48|450.08|452.48|450.08|450.99|448.59|0
1640181300000|2021-12-22 13:55:00|452.3|449.9|451.17|448.77|452.3|449.9|450.99|448.59|0
1640181600000|2021-12-22 14:00:00|450.99|448.59|450.61|448.21|452.48|450.08|450.61|448.21|0
1640181900000|2021-12-22 14:05:00|450.43|448.03|445.96|443.56|450.43|448.03|445.96|443.56|0
1640182200000|2021-12-22 14:10:00|445.77|443.37|447.26|444.86|447.63|445.23|445.22|442.82|0
1640182500000|2021-12-22 14:15:00|447.07|444.67|447.07|444.67|448|445.6|446.7|444.3|0
1640182800000|2021-12-22 14:20:00|447.26|444.86|448|445.6|448.74|446.34|447.26|444.86|0
1640183100000|2021-12-22 14:25:00|447.81|445.41|445.77|443.37|447.81|445.41|445.4|443|0
1640183400000|2021-12-22 14:30:00|445.95|443.55|445.21|442.81|446.7|444.3|443.54|441.14|0
1640183700000|2021-12-22 14:35:00|445.4|443|441.32|438.92|445.4|443|440.59|438.19|0
1640184000000|2021-12-22 14:40:00|441.14|438.74|439.48|437.08|444.84|442.44|439.48|437.08|0
1640184300000|2021-12-22 14:45:00|439.29|436.89|441.69|439.29|441.69|439.29|438.01|435.61|0
1640184600000|2021-12-22 14:50:00|440.95|438.55|438.92|436.52|443.35|440.95|438.74|436.34|0
1640184900000|2021-12-22 14:55:00|438.74|436.34|441.04|438.64|442.8|440.4|437.64|435.24|0
1640185200000|2021-12-22 15:00:00|440.68|438.28|440.95|438.55|441.13|438.73|436.9|434.5|0
1640185500000|2021-12-22 15:05:00|440.58|438.18|442.05|439.65|443.35|440.95|440.58|438.18|0
1640185800000|2021-12-22 15:10:00|441.87|439.47|439.1|436.7|441.87|439.47|438.18|435.78|0
1640186100000|2021-12-22 15:15:00|438.92|436.52|434.88|432.48|440.21|437.81|433.6|431.2|0
1640186400000|2021-12-22 15:20:00|434.69|432.29|434.33|431.93|436.71|434.31|434.33|431.93|0
1640186700000|2021-12-22 15:25:00|434.69|432.29|435.97|433.57|435.97|433.57|432.68|430.28|0
1640187000000|2021-12-22 15:30:00|435.61|433.21|433.32|430.92|435.61|433.21|432.95|430.55|0
1640187300000|2021-12-22 15:35:00|433.04|430.64|428.12|425.72|434.97|432.57|426.67|424.27|0
1640187600000|2021-12-22 15:40:00|427.94|425.54|427.03|424.63|428.12|425.72|426.31|423.91|0
1640187900000|2021-12-22 15:45:00|427.21|424.81|424.85|422.45|427.21|424.81|424.77|422.37|0
1640188200000|2021-12-22 15:50:00|424.67|422.27|421.96|419.56|424.85|422.45|420.88|418.48|0
1640188500000|2021-12-22 15:55:00|422.14|419.74|421.24|418.84|422.86|420.46|420.16|417.76|0
1640188800000|2021-12-22 16:00:00|421.06|418.66|421.6|419.2|422.14|419.74|420.7|418.3|0
1640189100000|2021-12-22 16:05:00|421.42|419.02|421.96|419.56|423.76|421.36|421.24|418.84|0
1640189400000|2021-12-22 16:10:00|421.78|419.38|418.54|416.14|422.14|419.74|418.36|415.96|0
1640189700000|2021-12-22 16:15:00|418.9|416.5|419.79|417.39|420.43|418.03|418.72|416.32|0
1640190000000|2021-12-22 16:20:00|419.62|417.22|421.59|419.19|421.95|419.55|419.08|416.68|0
1640190300000|2021-12-22 16:25:00|421.77|419.37|418.95|416.55|423.04|420.64|414.02|411.62|0
1640190600000|2021-12-22 16:30:00|418.59|416.19|416.97|414.57|419.67|417.27|416.25|413.85|0
1640190900000|2021-12-22 16:35:00|417.15|414.75|417.69|415.29|418.59|416.19|416.52|414.12|0
1640191200000|2021-12-22 16:40:00|417.51|415.11|417.86|415.46|418.59|416.19|416.97|414.57|0
1640191500000|2021-12-22 16:45:00|418.04|415.64|419.3|416.9|420.75|418.35|417.86|415.46|0
1640191800000|2021-12-22 16:50:00|419.49|417.09|418.94|416.54|419.66|417.26|418.22|415.82|0
1640192100000|2021-12-22 16:55:00|418.76|416.36|417.32|414.92|419.48|417.08|417.14|414.74|0
1640192400000|2021-12-22 17:00:00|416.78|414.38|416.24|413.84|418.76|416.36|416.24|413.84|0
1640192700000|2021-12-22 17:05:00|416.42|414.02|415.7|413.3|416.96|414.56|415.34|412.94|0
1640193000000|2021-12-22 17:10:00|415.88|413.48|417.13|414.73|417.86|415.46|415.88|413.48|0
1640193300000|2021-12-22 17:15:00|416.95|414.55|418.31|415.91|419.3|416.9|416.95|414.55|0
1640193600000|2021-12-22 17:20:00|418.39|415.99|420.02|417.62|420.02|417.62|418.03|415.63|0
1640193900000|2021-12-22 17:25:00|419.83|417.43|416.95|414.55|419.83|417.43|416.95|414.55|0
1640194200000|2021-12-22 17:30:00|417.13|414.73|416.77|414.37|417.67|415.27|416.41|414.01|0
1640194500000|2021-12-22 17:35:00|416.95|414.55|418.57|416.17|419.38|416.98|416.77|414.37|0
1640194800000|2021-12-22 17:40:00|418.39|415.99|417.66|415.26|419.47|417.07|417.12|414.72|0
1640195100000|2021-12-22 17:45:00|417.84|415.44|417.66|415.26|418.38|415.98|417.3|414.9|0
1640195400000|2021-12-22 17:50:00|417.3|414.9|415.68|413.28|417.3|414.9|415.14|412.74|0
1640195700000|2021-12-22 17:55:00|415.86|413.46|414.96|412.56|415.86|413.46|414.42|412.02|0
1640196000000|2021-12-22 18:00:00|415.14|412.74|415.14|412.74|416.76|414.36|414.87|412.47|0
1640196300000|2021-12-22 18:05:00|414.96|412.56|415.32|412.92|416.22|413.82|414.78|412.38|0
1640196600000|2021-12-22 18:10:00|415.5|413.1|416.21|413.81|416.93|414.53|415.32|412.92|0
1640196900000|2021-12-22 18:15:00|416.39|413.99|416.75|414.35|417.29|414.89|415.85|413.45|0
1640197200000|2021-12-22 18:20:00|416.57|414.17|418.19|415.79|418.19|415.79|416.57|414.17|0
1640197500000|2021-12-22 18:25:00|417.65|415.25|418.73|416.33|419.09|416.69|417.56|415.16|0
1640197800000|2021-12-22 18:30:00|418.19|415.79|417.29|414.89|418.73|416.33|416.75|414.35|0
1640198100000|2021-12-22 18:35:00|417.47|415.07|421.8|419.4|422.16|419.76|417.47|415.07|0
1640198400000|2021-12-22 18:40:00|421.62|419.22|421.8|419.4|423.61|421.21|420.89|418.49|0
1640198700000|2021-12-22 18:45:00|421.62|419.22|421.25|418.85|422.25|419.85|419.81|417.41|0
1640199000000|2021-12-22 18:50:00|421.07|418.67|420.17|417.77|421.53|419.13|419.99|417.59|0
1640199300000|2021-12-22 18:55:00|420.35|417.95|421.79|419.39|421.97|419.57|419.8|417.4|0
1640199600000|2021-12-22 19:00:00|421.61|419.21|422.51|420.11|424.33|421.93|421.61|419.21|0
1640199900000|2021-12-22 19:05:00|422.33|419.93|423.6|421.2|424.33|421.93|421.97|419.57|0
1640200200000|2021-12-22 19:10:00|423.42|421.02|422.24|419.84|424.33|421.93|421.97|419.57|0
1640200500000|2021-12-22 19:15:00|422.15|419.75|422.33|419.93|422.69|420.29|421.24|418.84|0
1640200800000|2021-12-22 19:20:00|422.51|420.11|421.78|419.38|422.69|420.29|420.7|418.3|0
1640201100000|2021-12-22 19:25:00|421.6|419.2|425.23|422.83|426.14|423.74|421.24|418.84|0
1640201400000|2021-12-22 19:30:00|424.87|422.47|422.87|420.47|424.87|422.47|421.6|419.2|0
1640201700000|2021-12-22 19:35:00|423.05|420.65|420.87|418.47|423.59|421.19|420.69|418.29|0
1640202000000|2021-12-22 19:40:00|421.05|418.65|421.6|419.2|421.78|419.38|420.15|417.75|0
1640202300000|2021-12-22 19:45:00|421.78|419.38|420.51|418.11|421.78|419.38|420.33|417.93|0
1640202600000|2021-12-22 19:50:00|420.69|418.29|419.24|416.84|420.87|418.47|419.24|416.84|0
1640202900000|2021-12-22 19:55:00|419.06|416.66|418.7|416.3|419.6|417.2|418.34|415.94|0
1640203200000|2021-12-22 20:00:00|418.52|416.12|418.7|416.3|419.24|416.84|417.8|415.4|0
1640203500000|2021-12-22 20:05:00|418.52|416.12|417.62|415.22|419.24|416.84|417.08|414.68|0
1640203800000|2021-12-22 20:10:00|418.16|415.76|416.17|413.77|418.16|415.76|416|413.6|0
1640204100000|2021-12-22 20:15:00|416.27|413.87|417.24|414.84|417.97|415.57|415.63|413.23|0
1640204400000|2021-12-22 20:20:00|417.6|415.2|416.7|414.3|418.87|416.47|416.52|414.12|0
1640204700000|2021-12-22 20:25:00|416.34|413.94|416.16|413.76|416.7|414.3|415.08|412.68|0
1640205000000|2021-12-22 20:30:00|415.98|413.58|416.34|413.94|417.24|414.84|415.26|412.86|0
1640205300000|2021-12-22 20:35:00|416.52|414.12|414.17|411.77|416.7|414.3|413.99|411.59|0
1640205600000|2021-12-22 20:40:00|413.99|411.59|413.81|411.41|415.25|412.85|413.45|411.05|0
1640205900000|2021-12-22 20:45:00|413.99|411.59|413.45|411.05|415.07|412.67|412.19|409.79|0
1640206200000|2021-12-22 20:50:00|412.19|409.79|408.25|405.85|412.37|409.97|407.72|405.32|0
1640206500000|2021-12-22 20:55:00|408.07|405.67|408.25|405.85|408.43|406.03|406.82|404.42|0
1640206800000|2021-12-22 21:00:00|408.43|406.03|407.83|405.43|409.24|406.84|406.47|404.07|0
1640207100000|2021-12-22 21:05:00|407.65|405.25|406.58|404.18|407.83|405.43|406.23|403.83|0
1640207400000|2021-12-22 21:10:00|406.41|404.01|405.69|403.29|406.41|404.01|405.34|402.94|0
1640207700000|2021-12-22 21:15:00|406.07|403.27|405.89|403.09|406.07|403.27|405.71|402.91|0
1640208000000|2021-12-22 21:20:00|406.07|403.27|405.71|402.91|406.07|403.27|405.53|402.73|0
1640208300000|2021-12-22 21:25:00|405.53|402.73|405.89|403.09|405.89|403.09|405.53|402.73|0
1640208600000|2021-12-22 21:30:00|406.07|403.27|405.89|403.09|406.07|403.27|405.89|403.09|0
1640208900000|2021-12-22 21:35:00|406.06|403.26|405.71|402.91|406.06|403.26|405.71|402.91|0
1640209200000|2021-12-22 21:40:00|405.88|403.08|405.88|403.08|406.06|403.26|405.88|403.08|0
1640209500000|2021-12-22 21:45:00|405.8|403|405.53|402.73|406.06|403.26|405.17|402.37|0
1640209800000|2021-12-22 21:50:00|405.7|402.9|405.7|402.9|405.88|403.08|405.17|402.37|0
1640210100000|2021-12-22 21:55:00|405.52|402.72|405.79|402.99|405.97|403.17|405.17|402.37|0
1640210400000|2021-12-22 22:00:00|405.81|403.01|405.99|403.19|406.05|403.25|405.74|402.94|0
1640210700000|2021-12-22 22:05:00|405.97|403.17|405.94|403.14|405.97|403.17|405.89|403.09|0
1640211000000|2021-12-22 22:10:00|405.91|403.11|405.86|403.06|405.91|403.11|405.83|403.03|0
1640211300000|2021-12-22 22:15:00|405.89|403.09|405.89|403.09|405.89|403.09|405.89|403.09|0
1640211600000|2021-12-22 22:20:00|405.86|403.06|405.81|403.01|405.88|403.08|405.75|402.95|0
1640211900000|2021-12-22 22:25:00|405.88|403.08|405.73|402.93|405.98|403.18|405.73|402.93|0
1640212200000|2021-12-22 22:30:00|405.75|402.95|405.7|402.9|405.75|402.95|405.65|402.85|0
1640212500000|2021-12-22 22:35:00|405.69|402.89|405.74|402.94|405.88|403.08|405.69|402.89|0
1640212800000|2021-12-22 22:40:00|405.82|403.02|405.9|403.1|405.96|403.16|405.77|402.97|0
1640213100000|2021-12-22 22:45:00|405.88|403.08|405.82|403.02|405.9|403.1|405.82|403.02|0
1640213400000|2021-12-22 22:50:00|405.9|403.1|405.97|403.17|406.08|403.28|405.9|403.1|0
1640213700000|2021-12-22 22:55:00|405.74|402.94|406.26|403.46|406.26|403.46|405.74|402.94|0
1640214000000|2021-12-22 23:00:00|405.95|403.15|404.08|401.28|405.95|403.15|403.55|400.75|0
1640214300000|2021-12-22 23:05:00|404.26|401.46|403.72|400.92|404.43|401.63|403.19|400.39|0
1640214600000|2021-12-22 23:10:00|403.55|400.75|405.14|402.34|405.5|402.7|403.55|400.75|0
1640214900000|2021-12-22 23:15:00|404.96|402.16|404.25|401.45|404.96|402.16|404.08|401.28|0
1640215200000|2021-12-22 23:20:00|404.07|401.27|404.78|401.98|404.96|402.16|403.9|401.1|0
1640215500000|2021-12-22 23:25:00|404.61|401.81|405.14|402.34|405.49|402.69|404.43|401.63|0
1640215800000|2021-12-22 23:30:00|405.05|402.25|403.89|401.09|405.31|402.51|403.89|401.09|0
1640216100000|2021-12-22 23:35:00|404.07|401.27|403.89|401.09|404.52|401.72|403.71|400.91|0
1640216400000|2021-12-22 23:40:00|404.07|401.27|404.24|401.44|405.13|402.33|403.54|400.74|0
1640216700000|2021-12-22 23:45:00|403.89|401.09|405.48|402.68|405.66|402.86|403.53|400.73|0
1640217000000|2021-12-22 23:50:00|405.31|402.51|404.77|401.97|405.31|402.51|404.6|401.8|0
1640217300000|2021-12-22 23:55:00|404.95|402.15|404.59|401.79|405.13|402.33|404.24|401.44|0
1640217600000|2021-12-23 00:00:00|404.95|402.15|405.48|402.68|405.66|402.86|404.42|401.62|0
1640217900000|2021-12-23 00:05:00|405.22|402.42|406.19|403.39|406.19|403.39|405.22|402.42|0
1640218200000|2021-12-23 00:10:00|406.72|403.92|407.08|404.28|407.08|404.28|405.57|402.77|0
1640218500000|2021-12-23 00:15:00|406.9|404.1|406.54|403.74|407.26|404.46|406.36|403.56|0
1640218800000|2021-12-23 00:20:00|406.63|403.83|406.9|404.1|407.25|404.45|406.19|403.39|0
1640219100000|2021-12-23 00:25:00|406.99|404.19|406.18|403.38|407.07|404.27|406.18|403.38|0
1640219400000|2021-12-23 00:30:00|406.28|403.48|406|403.2|406.36|403.56|405.29|402.49|0
1640219700000|2021-12-23 00:35:00|405.83|403.03|405.29|402.49|405.83|403.03|405.11|402.31|0
1640220000000|2021-12-23 00:40:00|405.38|402.58|405.82|403.02|406.18|403.38|405.38|402.58|0
1640220300000|2021-12-23 00:45:00|406|403.2|404.93|402.13|406|403.2|404.58|401.78|0
1640220600000|2021-12-23 00:50:00|405.11|402.31|405.38|402.58|405.46|402.66|404.93|402.13|0
1640220900000|2021-12-23 00:55:00|405.29|402.49|405.99|403.19|406.35|403.55|405.28|402.48|0
1640221200000|2021-12-23 01:00:00|406.09|403.29|407.06|404.26|407.77|404.97|405.82|403.02|0
1640221500000|2021-12-23 01:05:00|406.88|404.08|406.44|403.64|407.24|404.44|406.35|403.55|0
1640221800000|2021-12-23 01:10:00|406.35|403.55|406.7|403.9|406.88|404.08|406.35|403.55|0
1640222100000|2021-12-23 01:15:00|406.79|403.99|406.88|404.08|407.06|404.26|406.7|403.9|0
1640222400000|2021-12-23 01:20:00|406.7|403.9|406.7|403.9|406.97|404.17|406.52|403.72|0
1640222700000|2021-12-23 01:25:00|406.88|404.08|405.81|403.01|406.88|404.08|405.63|402.83|0
1640223000000|2021-12-23 01:30:00|405.63|402.83|407.23|404.43|407.23|404.43|405.63|402.83|0
1640223300000|2021-12-23 01:35:00|407.05|404.25|406.61|403.81|407.23|404.43|406.34|403.54|0
1640223600000|2021-12-23 01:40:00|406.69|403.89|406.51|403.71|407.05|404.25|406.34|403.54|0
1640223900000|2021-12-23 01:45:00|406.43|403.63|406.87|404.07|407.4|404.6|406.43|403.63|0
1640224200000|2021-12-23 01:50:00|406.78|403.98|406.69|403.89|406.78|403.98|406.33|403.53|0
1640224500000|2021-12-23 01:55:00|406.51|403.71|407.22|404.42|407.22|404.42|406.51|403.71|0
1640224800000|2021-12-23 02:00:00|407.04|404.24|406.68|403.88|407.22|404.42|406.15|403.35|0
1640225100000|2021-12-23 02:05:00|406.78|403.98|405.62|402.82|407.04|404.24|405.62|402.82|0
1640225400000|2021-12-23 02:10:00|405.79|402.99|405.26|402.46|405.79|402.99|404.55|401.75|0
1640225700000|2021-12-23 02:15:00|405.17|402.37|405.43|402.63|405.61|402.81|405.08|402.28|0
1640226000000|2021-12-23 02:20:00|405.61|402.81|405.79|402.99|406.14|403.34|405.43|402.63|0
1640226300000|2021-12-23 02:25:00|405.88|403.08|405.08|402.28|405.88|403.08|405.08|402.28|0
1640226600000|2021-12-23 02:30:00|405.25|402.45|405.25|402.45|405.43|402.63|404.54|401.74|0
1640226900000|2021-12-23 02:35:00|405.07|402.27|404.72|401.92|405.25|402.45|404.54|401.74|0
1640227200000|2021-12-23 02:40:00|404.81|402.01|405.25|402.45|405.43|402.63|404.54|401.74|0
1640227500000|2021-12-23 02:45:00|405.07|402.27|404.89|402.09|405.25|402.45|404.89|402.09|0
1640227800000|2021-12-23 02:50:00|405.07|402.27|404.89|402.09|405.25|402.45|404.89|402.09|0
1640228100000|2021-12-23 02:55:00|404.8|402|404.71|401.91|405.07|402.27|404.53|401.73|0
1640228400000|2021-12-23 03:00:00|404.89|402.09|405.16|402.36|405.16|402.36|404.53|401.73|0
1640228700000|2021-12-23 03:05:00|405.06|402.26|405.06|402.26|405.16|402.36|404.89|402.09|0
1640229000000|2021-12-23 03:10:00|405.24|402.44|404.88|402.08|405.24|402.44|404.8|402|0
1640229300000|2021-12-23 03:15:00|404.97|402.17|406.12|403.32|406.13|403.33|404.88|402.08|0
1640229600000|2021-12-23 03:20:00|405.95|403.15|405.59|402.79|406.12|403.32|405.59|402.79|0
1640229900000|2021-12-23 03:25:00|405.68|402.88|405.77|402.97|405.77|402.97|405.5|402.7|0
1640230200000|2021-12-23 03:30:00|405.68|402.88|406.3|403.5|406.3|403.5|405.59|402.79|0
1640230500000|2021-12-23 03:35:00|406.48|403.68|405.85|403.05|406.48|403.68|405.59|402.79|0
1640230800000|2021-12-23 03:40:00|405.76|402.96|405.14|402.34|405.85|403.05|405.05|402.25|0
1640231100000|2021-12-23 03:45:00|405.23|402.43|405.4|402.6|405.58|402.78|405.05|402.25|0
1640231400000|2021-12-23 03:50:00|405.32|402.52|405.4|402.6|405.58|402.78|405.23|402.43|0
1640231700000|2021-12-23 03:55:00|405.32|402.52|405.49|402.69|405.58|402.78|405.32|402.52|0
1640232000000|2021-12-23 04:00:00|405.58|402.78|405.4|402.6|405.58|402.78|405.31|402.51|0
1640232300000|2021-12-23 04:05:00|405.58|402.78|405.75|402.95|405.75|402.95|405.4|402.6|0
1640232600000|2021-12-23 04:10:00|405.57|402.77|405.4|402.6|405.57|402.77|405.22|402.42|0
1640232900000|2021-12-23 04:15:00|405.39|402.59|405.57|402.77|405.75|402.95|405.39|402.59|0
1640233200000|2021-12-23 04:20:00|405.39|402.59|405.57|402.77|405.57|402.77|405.22|402.42|0
1640233500000|2021-12-23 04:25:00|405.39|402.59|405.39|402.59|405.57|402.77|405.39|402.59|0
1640233800000|2021-12-23 04:30:00|405.48|402.68|405.21|402.41|405.57|402.77|405.21|402.41|0
1640234100000|2021-12-23 04:35:00|405.3|402.5|405.56|402.76|405.56|402.76|405.21|402.41|0
1640234400000|2021-12-23 04:40:00|405.39|402.59|405.38|402.58|405.56|402.76|405.38|402.58|0
1640234700000|2021-12-23 04:45:00|405.56|402.76|405.74|402.94|405.92|403.12|405.56|402.76|0
1640235000000|2021-12-23 04:50:00|405.83|403.03|405.91|403.11|405.92|403.12|405.74|402.94|0
1640235300000|2021-12-23 04:55:00|406.01|403.21|405.91|403.11|406.27|403.47|405.91|403.11|0
1640235600000|2021-12-23 05:00:00|405.74|402.94|405.38|402.58|405.83|403.03|405.38|402.58|0
1640235900000|2021-12-23 05:05:00|405.56|402.76|405.55|402.75|405.73|402.93|405.38|402.58|0
1640236200000|2021-12-23 05:10:00|405.38|402.58|405.91|403.11|405.91|403.11|405.38|402.58|0
1640236500000|2021-12-23 05:15:00|405.82|403.02|405.55|402.75|405.91|403.11|405.55|402.75|0
1640236800000|2021-12-23 05:20:00|405.47|402.67|404.84|402.04|405.55|402.75|404.84|402.04|0
1640237100000|2021-12-23 05:25:00|405.02|402.22|405.55|402.75|405.55|402.75|405.02|402.22|0
1640237400000|2021-12-23 05:30:00|405.37|402.57|405.01|402.21|405.37|402.57|404.66|401.86|0
1640237700000|2021-12-23 05:35:00|404.83|402.03|404.83|402.03|405.01|402.21|404.83|402.03|0
1640238000000|2021-12-23 05:40:00|404.75|401.95|404.48|401.68|404.83|402.03|404.48|401.68|0
1640238300000|2021-12-23 05:45:00|404.57|401.77|404.47|401.67|404.83|402.03|404.47|401.67|0
1640238600000|2021-12-23 05:50:00|404.57|401.77|405.36|402.56|405.36|402.56|404.57|401.77|0
1640238900000|2021-12-23 05:55:00|405.01|402.21|405.18|402.38|405.54|402.74|404.47|401.67|0
1640239200000|2021-12-23 06:00:00|405|402.2|403.23|400.43|405|402.2|403.05|400.25|0
1640239500000|2021-12-23 06:05:00|403.41|400.61|404.47|401.67|404.47|401.67|403.41|400.61|0
1640239800000|2021-12-23 06:10:00|404.65|401.85|405.53|402.73|405.71|402.91|404.65|401.85|0
1640240100000|2021-12-23 06:15:00|405.71|402.91|406.06|403.26|406.06|403.26|405|402.2|0
1640240400000|2021-12-23 06:20:00|406.24|403.44|405.88|403.08|406.24|403.44|405.35|402.55|0
1640240700000|2021-12-23 06:25:00|406.06|403.26|405.53|402.73|406.24|403.44|405.17|402.37|0
1640241000000|2021-12-23 06:30:00|405.35|402.55|405.35|402.55|405.7|402.9|405.26|402.46|0
1640241300000|2021-12-23 06:35:00|405.17|402.37|405.88|403.08|406.06|403.26|405.17|402.37|0
1640241600000|2021-12-23 06:40:00|406.06|403.26|405.7|402.9|406.06|403.26|405.52|402.72|0
1640241900000|2021-12-23 06:45:00|405.79|402.99|405.7|402.9|405.88|403.08|405.34|402.54|0
1640242200000|2021-12-23 06:50:00|405.61|402.81|405.87|403.07|405.87|403.07|405.34|402.54|0
1640242500000|2021-12-23 06:55:00|405.79|402.99|404.81|402.01|405.79|402.99|404.63|401.83|0
1640242800000|2021-12-23 07:00:00|404.63|401.83|405.25|402.45|405.34|402.54|404.45|401.65|0
1640243100000|2021-12-23 07:05:00|405.34|402.54|404.8|402|405.34|402.54|404.63|401.83|0
1640243400000|2021-12-23 07:10:00|404.72|401.92|404.8|402|405.16|402.36|404.62|401.82|0
1640243700000|2021-12-23 07:15:00|404.98|402.18|404.98|402.18|405.69|402.89|404.8|402|0
1640244000000|2021-12-23 07:20:00|405.07|402.27|405.51|402.71|405.69|402.89|404.98|402.18|0
1640244300000|2021-12-23 07:25:00|405.33|402.53|405.33|402.53|405.68|402.88|404.97|402.17|0
1640244600000|2021-12-23 07:30:00|405.51|402.71|405.68|402.88|406.04|403.24|405.33|402.53|0
1640244900000|2021-12-23 07:35:00|405.6|402.8|404.26|401.46|405.68|402.88|403.91|401.11|0
1640245200000|2021-12-23 07:40:00|404.17|401.37|404.17|401.37|404.61|401.81|403.9|401.1|0
1640245500000|2021-12-23 07:45:00|404.08|401.28|404.61|401.81|404.79|401.99|404.08|401.28|0
1640245800000|2021-12-23 07:50:00|404.79|401.99|404.79|401.99|404.97|402.17|404.43|401.63|0
1640246100000|2021-12-23 07:55:00|404.43|401.63|404.61|401.81|404.96|402.16|403.9|401.1|0
1640246400000|2021-12-23 08:00:00|404.52|401.72|404.78|401.98|405.14|402.34|403.9|401.1|0
1640246700000|2021-12-23 08:05:00|404.58|402.18|404.76|402.36|405.39|402.99|404.41|402.01|0
1640247000000|2021-12-23 08:10:00|404.58|402.18|405.83|403.43|406|403.6|404.4|402|0
1640247300000|2021-12-23 08:15:00|405.74|403.34|406.89|404.49|407.07|404.67|405.11|402.71|0
1640247600000|2021-12-23 08:20:00|407.07|404.67|405.29|402.89|407.25|404.85|405.29|402.89|0
1640247900000|2021-12-23 08:25:00|405.38|402.98|404.93|402.53|405.82|403.42|404.75|402.35|0
1640248200000|2021-12-23 08:30:00|405.11|402.71|404.57|402.17|405.64|403.24|404.57|402.17|0
1640248500000|2021-12-23 08:35:00|404.75|402.35|407.6|405.2|408.67|406.27|404.57|402.17|0
1640248800000|2021-12-23 08:40:00|407.51|405.11|406.98|404.58|407.78|405.38|406.35|403.95|0
1640249100000|2021-12-23 08:45:00|407.24|404.84|405.81|403.41|407.51|405.11|405.64|403.24|0
1640249400000|2021-12-23 08:50:00|405.99|403.59|402.35|399.95|406.17|403.77|401.73|399.33|0
1640249700000|2021-12-23 08:55:00|402.26|399.86|402.08|399.68|402.44|400.04|401.2|398.8|0
1640250000000|2021-12-23 09:00:00|402.44|400.04|402.44|400.04|403.5|401.1|402.08|399.68|0
1640250300000|2021-12-23 09:05:00|402.26|399.86|401.02|398.62|402.26|399.86|400.49|398.09|0
1640250600000|2021-12-23 09:10:00|401.11|398.71|401.55|399.15|401.55|399.15|400.49|398.09|0
1640250900000|2021-12-23 09:15:00|401.64|399.24|402.25|399.85|402.61|400.21|401.55|399.15|0
1640251200000|2021-12-23 09:20:00|402.08|399.68|403.31|400.91|403.58|401.18|402.08|399.68|0
1640251500000|2021-12-23 09:25:00|403.14|400.74|403.67|401.27|403.67|401.27|402.96|400.56|0
1640251800000|2021-12-23 09:30:00|403.85|401.45|403.49|401.09|404.2|401.8|402.96|400.56|0
1640252100000|2021-12-23 09:35:00|403.58|401.18|402.78|400.38|403.58|401.18|402.78|400.38|0
1640252400000|2021-12-23 09:40:00|402.6|400.2|402.42|400.02|402.95|400.55|402.07|399.67|0
1640252700000|2021-12-23 09:45:00|402.24|399.84|402.77|400.37|403.48|401.08|402.24|399.84|0
1640253000000|2021-12-23 09:50:00|402.87|400.47|403.4|401|403.48|401.08|402.6|400.2|0
1640253300000|2021-12-23 09:55:00|403.3|400.9|402.95|400.55|403.3|400.9|402.59|400.19|0
1640253600000|2021-12-23 10:00:00|402.86|400.46|402.95|400.55|403.66|401.26|402.77|400.37|0
1640253900000|2021-12-23 10:05:00|402.77|400.37|402.94|400.54|403.3|400.9|402.59|400.19|0
1640254200000|2021-12-23 10:10:00|402.77|400.37|402.59|400.19|402.77|400.37|402.41|400.01|0
1640254500000|2021-12-23 10:15:00|402.41|400.01|402.41|400.01|402.59|400.19|402.41|400.01|0
1640254800000|2021-12-23 10:20:00|402.32|399.92|401.52|399.12|402.32|399.92|400.82|398.42|0
1640255100000|2021-12-23 10:25:00|401.7|399.3|401.61|399.21|401.88|399.48|401.35|398.95|0
1640255400000|2021-12-23 10:30:00|401.7|399.3|401.79|399.39|401.87|399.47|401.52|399.12|0
1640255700000|2021-12-23 10:35:00|401.87|399.47|400.46|398.06|401.87|399.47|400.46|398.06|0
1640256000000|2021-12-23 10:40:00|399.93|397.53|400.28|397.88|400.46|398.06|399.93|397.53|0
1640256300000|2021-12-23 10:45:00|400.46|398.06|400.63|398.23|400.98|398.58|400.45|398.05|0
1640256600000|2021-12-23 10:50:00|400.45|398.05|399.39|396.99|400.45|398.05|398.69|396.29|0
1640256900000|2021-12-23 10:55:00|399.31|396.91|399.39|396.99|399.39|396.99|398.86|396.46|0
1640257200000|2021-12-23 11:00:00|399.21|396.81|399.57|397.17|399.74|397.34|399.04|396.64|0
1640257500000|2021-12-23 11:05:00|399.74|397.34|398.68|396.28|399.74|397.34|398.51|396.11|0
1640257800000|2021-12-23 11:10:00|398.51|396.11|399.21|396.81|399.21|396.81|397.98|395.58|0
1640258100000|2021-12-23 11:15:00|399.39|396.99|399.38|396.98|399.91|397.51|398.86|396.46|0
1640258400000|2021-12-23 11:20:00|399.21|396.81|399.03|396.63|399.21|396.81|398.68|396.28|0
1640258700000|2021-12-23 11:25:00|399.21|396.81|398.15|395.75|399.38|396.98|398.15|395.75|0
1640259000000|2021-12-23 11:30:00|397.97|395.57|398.85|396.45|398.85|396.45|397.97|395.57|0
1640259300000|2021-12-23 11:35:00|399.03|396.63|398.85|396.45|399.38|396.98|398.76|396.36|0
1640259600000|2021-12-23 11:40:00|398.67|396.27|398.85|396.45|398.85|396.45|398.14|395.74|0
1640259900000|2021-12-23 11:45:00|398.67|396.27|399.02|396.62|399.37|396.97|398.67|396.27|0
1640260200000|2021-12-23 11:50:00|399.11|396.71|399.02|396.62|399.2|396.8|398.49|396.09|0
1640260500000|2021-12-23 11:55:00|398.67|396.27|398.14|395.74|398.67|396.27|397.96|395.56|0
1640260800000|2021-12-23 12:00:00|397.96|395.56|396.55|394.15|397.96|395.56|396.38|393.98|0
1640261100000|2021-12-23 12:05:00|396.38|393.98|397.25|394.85|397.25|394.85|396.37|393.97|0
1640261400000|2021-12-23 12:10:00|397.08|394.68|396.37|393.97|397.25|394.85|396.37|393.97|0
1640261700000|2021-12-23 12:15:00|396.46|394.06|397.25|394.85|397.43|395.03|396.02|393.62|0
1640262000000|2021-12-23 12:20:00|397.43|395.03|397.6|395.2|397.78|395.38|396.72|394.32|0
1640262300000|2021-12-23 12:25:00|397.69|395.29|398.48|396.08|399.01|396.61|397.6|395.2|0
1640262600000|2021-12-23 12:30:00|398.65|396.25|398.48|396.08|399.01|396.61|398.3|395.9|0
1640262900000|2021-12-23 12:35:00|398.57|396.17|399.79|397.39|399.79|397.39|398.3|395.9|0
1640263200000|2021-12-23 12:40:00|396.34|393.94|395.91|393.51|397.14|394.74|395.91|393.51|0
1640263500000|2021-12-23 12:45:00|395.73|393.33|395.73|393.33|396.08|393.68|395.73|393.33|0
1640263800000|2021-12-23 12:50:00|395.9|393.5|395.73|393.33|395.99|393.59|395.73|393.33|0
1640264100000|2021-12-23 12:55:00|395.72|393.32|395.64|393.24|396.08|393.68|395.55|393.15|0
1640264400000|2021-12-23 13:00:00|395.72|393.32|396.43|394.03|396.43|394.03|394.31|391.91|0
1640264700000|2021-12-23 13:05:00|396.6|394.2|396.78|394.38|396.96|394.56|396.07|393.67|0
1640265000000|2021-12-23 13:10:00|396.95|394.55|396.6|394.2|397.31|394.91|396.6|394.2|0
1640265300000|2021-12-23 13:15:00|396.78|394.38|397.48|395.08|397.48|395.08|396.78|394.38|0
1640265600000|2021-12-23 13:20:00|397.66|395.26|398.54|396.14|398.54|396.14|397.66|395.26|0
1640265900000|2021-12-23 13:25:00|398.72|396.32|398.01|395.61|399.42|397.02|398.01|395.61|0
1640266200000|2021-12-23 13:30:00|397.92|395.52|398.18|395.78|399.34|396.94|397.3|394.9|0
1640266500000|2021-12-23 13:35:00|398.01|395.61|399.24|396.84|399.42|397.02|397.3|394.9|0
1640266800000|2021-12-23 13:40:00|399.42|397.02|401.19|398.79|402.44|400.04|399.07|396.67|0
1640267100000|2021-12-23 13:45:00|401.37|398.97|398.98|396.58|401.37|398.97|398.71|396.31|0
1640267400000|2021-12-23 13:50:00|398.89|396.49|399.24|396.84|399.42|397.02|398.71|396.31|0
1640267700000|2021-12-23 13:55:00|399.41|397.01|398.71|396.31|399.59|397.19|398.35|395.95|0
1640268000000|2021-12-23 14:00:00|398.53|396.13|396.76|394.36|398.53|396.13|396.41|394.01|0
1640268300000|2021-12-23 14:05:00|397.29|394.89|396.93|394.53|397.64|395.24|396.58|394.18|0
1640268600000|2021-12-23 14:10:00|396.76|394.36|398.17|395.77|398.35|395.95|396.4|394|0
1640268900000|2021-12-23 14:15:00|398.35|395.95|398.7|396.3|398.88|396.48|397.64|395.24|0
1640269200000|2021-12-23 14:20:00|398.88|396.48|398.17|395.77|399.23|396.83|397.81|395.41|0
1640269500000|2021-12-23 14:25:00|397.99|395.59|399.23|396.83|399.23|396.83|397.81|395.41|0
1640269800000|2021-12-23 14:30:00|398.69|396.29|393.02|390.62|399.76|397.36|392.67|390.27|0
1640270100000|2021-12-23 14:35:00|392.85|390.45|387.43|385.03|393.02|390.62|386.04|383.64|0
1640270400000|2021-12-23 14:40:00|387.61|385.21|389|386.6|391.62|389.22|387.43|385.03|0
1640270700000|2021-12-23 14:45:00|388.47|386.07|391.64|389.24|392.17|389.77|387.78|385.38|0
1640271000000|2021-12-23 14:50:00|391.91|389.51|391.47|389.07|391.91|389.51|389.03|386.63|0
1640271300000|2021-12-23 14:55:00|391.29|388.89|390.07|387.67|393.56|391.16|389.47|387.07|0
1640271600000|2021-12-23 15:00:00|390.42|388.02|390.94|388.54|391.29|388.89|388.51|386.11|0
1640271900000|2021-12-23 15:05:00|391.11|388.71|390.42|388.02|391.64|389.24|389.72|387.32|0
1640272200000|2021-12-23 15:10:00|390.24|387.84|386.69|384.29|390.42|388.02|385.9|383.5|0
1640272500000|2021-12-23 15:15:00|386.42|384.02|387.46|385.06|388.5|386.1|386.25|383.85|0
1640272800000|2021-12-23 15:20:00|387.29|384.89|386.07|383.67|387.98|385.58|385.9|383.5|0
1640273100000|2021-12-23 15:25:00|386.25|383.85|387.11|384.71|388.32|385.92|386.07|383.67|0
1640273400000|2021-12-23 15:30:00|386.94|384.54|388.32|385.92|389.36|386.96|385.38|382.98|0
1640273700000|2021-12-23 15:35:00|388.5|386.1|388.15|385.75|389.02|386.62|387.28|384.88|0
1640274000000|2021-12-23 15:40:00|388.32|385.92|387.45|385.05|388.49|386.09|386.93|384.53|0
1640274300000|2021-12-23 15:45:00|387.62|385.22|386.06|383.66|387.8|385.4|385.89|383.49|0
1640274600000|2021-12-23 15:50:00|385.72|383.32|384.22|381.82|386.76|384.36|383.7|381.3|0
1640274900000|2021-12-23 15:55:00|384.05|381.65|382.84|380.44|384.39|381.99|382.66|380.26|0
1640275200000|2021-12-23 16:00:00|382.66|380.26|382.83|380.43|383.87|381.47|381.97|379.57|0
1640275500000|2021-12-23 16:05:00|382.66|380.26|381.45|379.05|383.01|380.61|380.93|378.53|0
1640275800000|2021-12-23 16:10:00|381.28|378.88|381.62|379.22|381.62|379.22|380.24|377.84|0
1640276100000|2021-12-23 16:15:00|381.28|378.88|381.1|378.7|381.62|379.22|380.41|378.01|0
1640276400000|2021-12-23 16:20:00|381.28|378.88|382.14|379.74|383|380.6|381.27|378.87|0
1640276700000|2021-12-23 16:25:00|382.31|379.91|384.04|381.64|384.73|382.33|381.79|379.39|0
1640277000000|2021-12-23 16:30:00|383.86|381.46|382.65|380.25|383.86|381.46|382.48|380.08|0
1640277300000|2021-12-23 16:35:00|382.48|380.08|381.09|378.69|383.57|381.17|381.09|378.69|0
1640277600000|2021-12-23 16:40:00|381.26|378.86|381.43|379.03|381.78|379.38|381.09|378.69|0
1640277900000|2021-12-23 16:45:00|381.26|378.86|380.91|378.51|381.43|379.03|380.05|377.65|0
1640278200000|2021-12-23 16:50:00|380.74|378.34|380.74|378.34|381.26|378.86|380.05|377.65|0
1640278500000|2021-12-23 16:55:00|380.56|378.16|380.04|377.64|381.26|378.86|380.04|377.64|0
1640278800000|2021-12-23 17:00:00|380.22|377.82|380.91|378.51|381|378.6|380.22|377.82|0
1640279100000|2021-12-23 17:05:00|380.73|378.33|381.42|379.02|381.6|379.2|380.56|378.16|0
1640279400000|2021-12-23 17:10:00|381.25|378.85|381.6|379.2|381.6|379.2|380.9|378.5|0
1640279700000|2021-12-23 17:15:00|381.42|379.02|382.46|380.06|382.81|380.41|381.42|379.02|0
1640280000000|2021-12-23 17:20:00|382.29|379.89|382.63|380.23|382.81|380.41|381.94|379.54|0
1640280300000|2021-12-23 17:25:00|382.81|380.41|382.46|380.06|382.81|380.41|382.11|379.71|0
1640280600000|2021-12-23 17:30:00|382.63|380.23|382.28|379.88|382.63|380.23|381.59|379.19|0
1640280900000|2021-12-23 17:35:00|382.11|379.71|383.26|380.86|383.43|381.03|382.11|379.71|0
1640281200000|2021-12-23 17:40:00|383.08|380.68|382.74|380.34|383.08|380.68|382.39|379.99|0
1640281500000|2021-12-23 17:45:00|382.56|380.16|383.43|381.03|383.6|381.2|382.56|380.16|0
1640281800000|2021-12-23 17:50:00|383.25|380.85|383.25|380.85|383.77|381.37|382.91|380.51|0
1640282100000|2021-12-23 17:55:00|383.42|381.02|382.56|380.16|383.42|381.02|382.56|380.16|0
1640282400000|2021-12-23 18:00:00|382.73|380.33|383.42|381.02|383.42|381.02|382.21|379.81|0
1640282700000|2021-12-23 18:05:00|383.25|380.85|383.25|380.85|383.42|381.02|382.56|380.16|0
1640283000000|2021-12-23 18:10:00|383.07|380.67|384.46|382.06|384.98|382.58|383.07|380.67|0
1640283300000|2021-12-23 18:15:00|384.63|382.23|384.28|381.88|384.63|382.23|383.76|381.36|0
1640283600000|2021-12-23 18:20:00|384.11|381.71|383.76|381.36|384.28|381.88|383.76|381.36|0
1640283900000|2021-12-23 18:25:00|383.93|381.53|381.68|379.28|383.93|381.53|381.51|379.11|0
1640284200000|2021-12-23 18:30:00|381.86|379.46|382.37|379.97|382.55|380.15|381.51|379.11|0
1640284500000|2021-12-23 18:35:00|382.55|380.15|382.72|380.32|382.72|380.32|382.2|379.8|0
1640284800000|2021-12-23 18:40:00|382.89|380.49|382.72|380.32|383.06|380.66|382.37|379.97|0
1640285100000|2021-12-23 18:45:00|382.54|380.14|381.85|379.45|382.72|380.32|381.85|379.45|0
1640285400000|2021-12-23 18:50:00|381.68|379.28|381.16|378.76|381.68|379.28|381.16|378.76|0
1640285700000|2021-12-23 18:55:00|380.99|378.59|381.16|378.76|381.5|379.1|380.47|378.07|0
1640286000000|2021-12-23 19:00:00|380.98|378.58|380.12|377.72|380.98|378.58|379.6|377.2|0
1640286300000|2021-12-23 19:05:00|379.95|377.55|380.46|378.06|380.64|378.24|379.43|377.03|0
1640286600000|2021-12-23 19:10:00|380.29|377.89|380.63|378.23|380.81|378.41|380.29|377.89|0
1640286900000|2021-12-23 19:15:00|380.81|378.41|380.12|377.72|381.84|379.44|379.94|377.54|0
1640287200000|2021-12-23 19:20:00|380.29|377.89|379|376.6|380.29|377.89|378.91|376.51|0
1640287500000|2021-12-23 19:25:00|378.91|376.51|379.25|376.85|379.42|377.02|378.57|376.17|0
1640287800000|2021-12-23 19:30:00|379.42|377.02|379.42|377.02|380.28|377.88|379.08|376.68|0
1640288100000|2021-12-23 19:35:00|379.77|377.37|380.11|377.71|380.28|377.88|379.59|377.19|0
1640288400000|2021-12-23 19:40:00|380.2|377.8|379.25|376.85|380.2|377.8|379.25|376.85|0
1640288700000|2021-12-23 19:45:00|379.42|377.02|378.9|376.5|379.76|377.36|378.9|376.5|0
1640289000000|2021-12-23 19:50:00|379.07|376.67|377.87|375.47|379.07|376.67|377.87|375.47|0
1640289300000|2021-12-23 19:55:00|378.04|375.64|377.87|375.47|378.21|375.81|377.7|375.3|0
1640289600000|2021-12-23 20:00:00|378.04|375.64|381.13|378.73|381.13|378.73|377.7|375.3|0
1640289900000|2021-12-23 20:05:00|380.96|378.56|380.1|377.7|380.96|378.56|379.58|377.18|0
1640290200000|2021-12-23 20:10:00|379.93|377.53|378.72|376.32|380.27|377.87|378.72|376.32|0
1640290500000|2021-12-23 20:15:00|378.2|375.8|379.06|376.66|379.41|377.01|378.03|375.63|0
1640290800000|2021-12-23 20:20:00|378.89|376.49|380.09|377.69|380.09|377.69|378.72|376.32|0
1640291100000|2021-12-23 20:25:00|379.92|377.52|380.09|377.69|380.61|378.21|379.58|377.18|0
1640291400000|2021-12-23 20:30:00|380.26|377.86|382.5|380.1|382.85|380.45|380.09|377.69|0
1640291700000|2021-12-23 20:35:00|382.68|380.28|380.63|378.23|382.68|380.28|379.94|377.54|0
1640292000000|2021-12-23 20:40:00|380.46|378.06|378.74|376.34|380.97|378.57|378.57|376.17|0
1640292300000|2021-12-23 20:45:00|378.57|376.17|377.02|374.62|378.74|376.34|376.51|374.11|0
1640292600000|2021-12-23 20:50:00|376.51|374.11|377.53|375.13|377.7|375.3|375.48|373.08|0
1640292900000|2021-12-23 20:55:00|377.7|375.3|385.98|383.58|386.5|384.1|377.7|375.3|0
1640293200000|2021-12-23 21:00:00|386.5|384.1|385.46|383.06|386.5|384.1|384.08|381.68|0
1640293500000|2021-12-23 21:05:00|385.11|382.71|385.98|383.58|385.98|383.58|384.07|381.67|0
1640293800000|2021-12-23 21:10:00|385.81|383.41|385.8|383.4|386.5|384.1|385.63|383.23|0
1640294100000|2021-12-23 21:15:00|386|383.2|385.92|383.12|386|383.2|385.92|383.12|0
1640592300000|2021-12-27 08:05:00|386.6|384.2|385.48|383.08|386.69|384.29|383.92|381.52|0
1640592600000|2021-12-27 08:10:00|385.13|382.73|384.35|381.95|385.13|382.73|383.49|381.09|0
1640592900000|2021-12-27 08:15:00|384.52|382.12|384.35|381.95|384.69|382.29|383.14|380.74|0
1640593200000|2021-12-27 08:20:00|384.17|381.77|385.21|382.81|385.64|383.24|383.57|381.17|0
1640593500000|2021-12-27 08:25:00|385.13|382.73|385.99|383.59|386.25|383.85|384.86|382.46|0
1640593800000|2021-12-27 08:30:00|385.9|383.5|384.34|381.94|386.25|383.85|384.17|381.77|0
1640594100000|2021-12-27 08:35:00|384.26|381.86|383.48|381.08|384.34|381.94|383.13|380.73|0
1640594400000|2021-12-27 08:40:00|383.57|381.17|383.82|381.42|384.34|381.94|383.3|380.9|0
1640594700000|2021-12-27 08:45:00|383.99|381.59|383.99|381.59|385.03|382.63|383.99|381.59|0
1640595000000|2021-12-27 08:50:00|384.08|381.68|383.64|381.24|384.25|381.85|383.04|380.64|0
1640595300000|2021-12-27 08:55:00|383.73|381.33|383.47|381.07|383.82|381.42|381.92|379.52|0
1640595600000|2021-12-27 09:00:00|383.3|380.9|385.37|382.97|385.71|383.31|383.3|380.9|0
1640595900000|2021-12-27 09:05:00|385.46|383.06|382.6|380.2|385.54|383.14|382.6|380.2|0
1640596200000|2021-12-27 09:10:00|382.52|380.12|382.77|380.37|382.95|380.55|382.09|379.69|0
1640596500000|2021-12-27 09:15:00|382.6|380.2|383.98|381.58|384.15|381.75|382.6|380.2|0
1640596800000|2021-12-27 09:20:00|383.81|381.41|384.15|381.75|384.5|382.1|383.81|381.41|0
1640597100000|2021-12-27 09:25:00|384.24|381.84|383.89|381.49|384.5|382.1|383.8|381.4|0
1640597400000|2021-12-27 09:30:00|383.98|381.58|384.93|382.53|385.7|383.3|383.98|381.58|0
1640597700000|2021-12-27 09:35:00|385.01|382.61|383.63|381.23|385.01|382.61|383.45|381.05|0
1640598000000|2021-12-27 09:40:00|383.45|381.05|382.68|380.28|383.45|381.05|382.25|379.85|0
1640598300000|2021-12-27 09:45:00|382.76|380.36|382.23|380.03|382.85|380.45|381.63|379.43|0
1640598600000|2021-12-27 09:50:00|382.32|380.12|381.11|378.91|382.32|380.12|381.11|378.91|0
1640598900000|2021-12-27 09:55:00|381.28|379.08|381.03|378.83|381.71|379.51|380.42|378.22|0
1640599200000|2021-12-27 10:00:00|380.94|378.74|381.37|379.17|381.62|379.42|380.08|377.88|0
1640599500000|2021-12-27 10:05:00|381.45|379.25|382.14|379.94|382.31|380.11|381.28|379.08|0
1640599800000|2021-12-27 10:10:00|382.31|380.11|381.96|379.76|382.31|380.11|381.79|379.59|0
1640600100000|2021-12-27 10:15:00|381.79|379.59|380.59|378.39|381.79|379.59|380.41|378.21|0
1640600400000|2021-12-27 10:20:00|380.76|378.56|381.19|378.99|381.62|379.42|380.58|378.38|0
1640600700000|2021-12-27 10:25:00|381.27|379.07|381.1|378.9|381.44|379.24|380.76|378.56|0
1640601000000|2021-12-27 10:30:00|380.93|378.73|380.58|378.38|380.93|378.73|380.24|378.04|0
1640601300000|2021-12-27 10:35:00|380.75|378.55|380.75|378.55|381.1|378.9|380.41|378.21|0
1640601600000|2021-12-27 10:40:00|380.67|378.47|380.4|378.2|380.92|378.72|380.4|378.2|0
1640601900000|2021-12-27 10:45:00|380.32|378.12|380.06|377.86|380.32|378.12|379.72|377.52|0
1640602200000|2021-12-27 10:50:00|380.23|378.03|380.66|378.46|380.66|378.46|379.72|377.52|0
1640602500000|2021-12-27 10:55:00|380.74|378.54|380.74|378.54|381.26|379.06|380.74|378.54|0
1640602800000|2021-12-27 11:00:00|380.83|378.63|381.09|378.89|381.43|379.23|380.57|378.37|0
1640603100000|2021-12-27 11:05:00|381.08|378.88|380.57|378.37|381.08|378.88|380.4|378.2|0
1640603400000|2021-12-27 11:10:00|380.49|378.29|380.74|378.54|380.91|378.71|380.49|378.29|0
1640603700000|2021-12-27 11:15:00|380.66|378.46|380.74|378.54|380.91|378.71|380.48|378.28|0
1640604000000|2021-12-27 11:20:00|380.82|378.62|381.51|379.31|381.94|379.74|380.82|378.62|0
1640604300000|2021-12-27 11:25:00|381.59|379.39|381.51|379.31|381.59|379.39|380.9|378.7|0
1640604600000|2021-12-27 11:30:00|381.42|379.22|381.68|379.48|382.11|379.91|381.08|378.88|0
1640604900000|2021-12-27 11:35:00|381.59|379.39|381.07|378.87|381.59|379.39|380.9|378.7|0
1640605200000|2021-12-27 11:40:00|380.9|378.7|381.07|378.87|381.07|378.87|380.47|378.27|0
1640605500000|2021-12-27 11:45:00|381.24|379.04|381.5|379.3|381.59|379.39|381.07|378.87|0
1640605800000|2021-12-27 11:50:00|381.41|379.21|381.07|378.87|381.67|379.47|380.9|378.7|0
1640606100000|2021-12-27 11:55:00|380.9|378.7|380.72|378.52|381.24|379.04|380.72|378.52|0
1640606400000|2021-12-27 12:00:00|380.81|378.61|380.89|378.69|381.07|378.87|380.55|378.35|0
1640606700000|2021-12-27 12:05:00|380.81|378.61|380.37|378.17|381.24|379.04|380.2|378|0
1640607000000|2021-12-27 12:10:00|380.55|378.35|380.03|377.83|380.55|378.35|380.03|377.83|0
1640607300000|2021-12-27 12:15:00|379.86|377.66|379|376.8|380.03|377.83|379|376.8|0
1640607600000|2021-12-27 12:20:00|378.83|376.63|378.14|375.94|379|376.8|377.97|375.77|0
1640607900000|2021-12-27 12:25:00|377.97|375.77|378.14|375.94|378.65|376.45|377.97|375.77|0
1640608200000|2021-12-27 12:30:00|377.97|375.77|376.08|373.88|377.97|375.77|375.4|373.2|0
1640608500000|2021-12-27 12:35:00|375.91|373.71|375.74|373.54|376.6|374.4|375.57|373.37|0
1640608800000|2021-12-27 12:40:00|375.91|373.71|376.51|374.31|376.59|374.39|374.89|372.69|0
1640609100000|2021-12-27 12:45:00|376.59|374.39|376.59|374.39|377.19|374.99|376.42|374.22|0
1640609400000|2021-12-27 12:50:00|376.25|374.05|376.93|374.73|377.1|374.9|376.25|374.05|0
1640609700000|2021-12-27 12:55:00|376.76|374.56|377.1|374.9|377.1|374.9|376.59|374.39|0
1640610000000|2021-12-27 13:00:00|376.93|374.73|376.76|374.56|377.19|374.99|376.41|374.21|0
1640610300000|2021-12-27 13:05:00|376.93|374.73|376.58|374.38|376.93|374.73|376.24|374.04|0
1640610600000|2021-12-27 13:10:00|376.41|374.21|376.41|374.21|377.1|374.9|376.41|374.21|0
1640610900000|2021-12-27 13:15:00|376.24|374.04|375.04|372.84|376.24|374.04|375.04|372.84|0
1640611200000|2021-12-27 13:20:00|374.87|372.67|375.38|373.18|375.55|373.35|374.53|372.33|0
1640611500000|2021-12-27 13:25:00|375.21|373.01|375.89|373.69|376.41|374.21|375.21|373.01|0
1640611800000|2021-12-27 13:30:00|375.55|373.35|375.64|373.44|376.06|373.86|375.55|373.35|0
1640612100000|2021-12-27 13:35:00|375.55|373.35|375.21|373.01|375.72|373.52|374.87|372.67|0
1640612400000|2021-12-27 13:40:00|375.04|372.84|374.52|372.32|375.21|373.01|374.52|372.32|0
1640612700000|2021-12-27 13:45:00|374.69|372.49|374.18|371.98|374.69|372.49|373.67|371.47|0
1640613000000|2021-12-27 13:50:00|374.35|372.15|372.53|370.33|374.75|372.55|372.02|369.82|0
1640613300000|2021-12-27 13:55:00|372.7|370.5|373.38|371.18|373.38|371.18|372.53|370.33|0
1640613600000|2021-12-27 14:00:00|373.55|371.35|373.21|371.01|373.72|371.52|373.04|370.84|0
1640613900000|2021-12-27 14:05:00|373.38|371.18|373.72|371.52|374.23|372.03|372.52|370.32|0
1640614200000|2021-12-27 14:10:00|373.55|371.35|373.03|370.83|373.72|371.52|373.03|370.83|0
1640614500000|2021-12-27 14:15:00|373.2|371|374.23|372.03|374.23|372.03|372.69|370.49|0
1640614800000|2021-12-27 14:20:00|374.06|371.86|373.71|371.51|374.4|372.2|373.37|371.17|0
1640615100000|2021-12-27 14:25:00|373.88|371.68|375.42|373.22|375.42|373.22|373.88|371.68|0
1640615400000|2021-12-27 14:30:00|375.08|372.88|369.62|367.42|375.42|373.22|367.59|365.39|0
1640615700000|2021-12-27 14:35:00|370.13|367.93|369.28|367.08|370.13|367.93|367.92|365.72|0
1640616000000|2021-12-27 14:40:00|368.94|366.74|368.43|366.23|369.28|367.08|366.9|364.7|0
1640616300000|2021-12-27 14:45:00|367.75|365.55|365.72|363.52|369.45|367.25|365.72|363.52|0
1640616600000|2021-12-27 14:50:00|365.89|363.69|368.25|366.05|368.42|366.22|364.03|361.83|0
1640616900000|2021-12-27 14:55:00|368.09|365.89|368.88|366.68|369.72|367.52|367.07|364.87|0
1640617200000|2021-12-27 15:00:00|368.37|366.17|364.03|361.83|369.38|367.18|364.03|361.83|0
1640617500000|2021-12-27 15:05:00|364.2|362|362.01|359.81|364.54|362.34|362.01|359.81|0
1640617800000|2021-12-27 15:10:00|362.18|359.98|361.84|359.64|363.36|361.16|361.84|359.64|0
1640618100000|2021-12-27 15:15:00|362.01|359.81|361.84|359.64|362.85|360.65|361.67|359.47|0
1640618400000|2021-12-27 15:20:00|361.67|359.47|359.99|357.79|362.18|359.98|359.33|357.13|0
1640618700000|2021-12-27 15:25:00|359.83|357.63|357.32|355.12|360.66|358.46|357.32|355.12|0
1640619000000|2021-12-27 15:30:00|357.15|354.95|356.82|354.62|358.82|356.62|356.32|354.12|0
1640619300000|2021-12-27 15:35:00|356.98|354.78|356.48|354.28|358.15|355.95|356.15|353.95|0
1640619600000|2021-12-27 15:40:00|356.65|354.45|356.65|354.45|357.65|355.45|356.15|353.95|0
1640619900000|2021-12-27 15:45:00|356.48|354.28|356.81|354.61|358.48|356.28|355.98|353.78|0
1640620200000|2021-12-27 15:50:00|356.65|354.45|356.98|354.78|357.14|354.94|355.98|353.78|0
1640620500000|2021-12-27 15:55:00|357.06|354.86|355.15|352.95|357.14|354.94|355.15|352.95|0
1640620800000|2021-12-27 16:00:00|354.65|352.45|353.82|351.62|355.81|353.61|353.82|351.62|0
1640621100000|2021-12-27 16:05:00|353.98|351.78|354.48|352.28|355.81|353.61|353.98|351.78|0
1640621400000|2021-12-27 16:10:00|354.4|352.2|353.65|351.45|354.64|352.44|353.15|350.95|0
1640621700000|2021-12-27 16:15:00|353.48|351.28|355.97|353.77|356.56|354.36|353.15|350.95|0
1640622000000|2021-12-27 16:20:00|355.8|353.6|355.97|353.77|357.47|355.27|355.3|353.1|0
1640622300000|2021-12-27 16:25:00|355.8|353.6|354.14|351.94|356.3|354.1|353.64|351.44|0
1640622600000|2021-12-27 16:30:00|354.3|352.1|355.3|353.1|355.63|353.43|353.97|351.77|0
1640622900000|2021-12-27 16:35:00|355.63|353.43|353.97|351.77|356.13|353.93|353.8|351.6|0
1640623200000|2021-12-27 16:40:00|354.3|352.1|354.3|352.1|354.8|352.6|353.8|351.6|0
1640623500000|2021-12-27 16:45:00|354.46|352.26|354.96|352.76|355.13|352.93|353.8|351.6|0
1640623800000|2021-12-27 16:50:00|355.13|352.93|354.46|352.26|355.21|353.01|354.13|351.93|0
1640624100000|2021-12-27 16:55:00|354.3|352.1|353.3|351.1|354.46|352.26|353.3|351.1|0
1640624400000|2021-12-27 17:00:00|353.46|351.26|351.97|349.77|353.46|351.26|351.81|349.61|0
1640624700000|2021-12-27 17:05:00|352.14|349.94|351.64|349.44|352.14|349.94|351.48|349.28|0
1640625000000|2021-12-27 17:10:00|351.97|349.77|351.47|349.27|352.8|350.6|351.31|349.11|0
1640625300000|2021-12-27 17:15:00|351.31|349.11|351.64|349.44|351.97|349.77|351.31|349.11|0
1640625600000|2021-12-27 17:20:00|351.47|349.27|351.31|349.11|352.13|349.93|351.14|348.94|0
1640625900000|2021-12-27 17:25:00|351.14|348.94|349.15|346.95|352.83|350.63|347.96|345.76|0
1640626200000|2021-12-27 17:30:00|349.07|346.87|349.48|347.28|350.14|347.94|348.65|346.45|0
1640626500000|2021-12-27 17:35:00|349.64|347.44|349.31|347.11|350.3|348.1|349.31|347.11|0
1640626800000|2021-12-27 17:40:00|349.48|347.28|349.14|346.94|350.3|348.1|349.14|346.94|0
1640627100000|2021-12-27 17:45:00|349.31|347.11|348.81|346.61|349.8|347.6|348.81|346.61|0
1640627400000|2021-12-27 17:50:00|348.98|346.78|348.48|346.28|349.14|346.94|348.31|346.11|0
1640627700000|2021-12-27 17:55:00|348.64|346.44|348.48|346.28|348.81|346.61|348.23|346.03|0
1640628000000|2021-12-27 18:00:00|348.56|346.36|348.81|346.61|349.3|347.1|348.56|346.36|0
1640628300000|2021-12-27 18:05:00|348.64|346.44|348.14|345.94|348.97|346.77|348.14|345.94|0
1640628600000|2021-12-27 18:10:00|348.31|346.11|347.81|345.61|348.97|346.77|347.81|345.61|0
1640628900000|2021-12-27 18:15:00|347.65|345.45|347.97|345.77|348.31|346.11|347.65|345.45|0
1640629200000|2021-12-27 18:20:00|348.14|345.94|346.98|344.78|348.3|346.1|346.98|344.78|0
1640629500000|2021-12-27 18:25:00|347.15|344.95|346.98|344.78|347.15|344.95|345.83|343.63|0
1640629800000|2021-12-27 18:30:00|346.82|344.62|347.31|345.11|347.56|345.36|346.82|344.62|0
1640630100000|2021-12-27 18:35:00|347.14|344.94|346.81|344.61|347.31|345.11|346.32|344.12|0
1640630400000|2021-12-27 18:40:00|346.65|344.45|346.65|344.45|347.14|344.94|346.48|344.28|0
1640630700000|2021-12-27 18:45:00|346.81|344.61|346.48|344.28|347.31|345.11|346.48|344.28|0
1640631000000|2021-12-27 18:50:00|346.65|344.45|345.99|343.79|346.65|344.45|345.82|343.62|0
1640631300000|2021-12-27 18:55:00|345.82|343.62|344.83|342.63|346.15|343.95|344.83|342.63|0
1640631600000|2021-12-27 19:00:00|345|342.8|345.16|342.96|346.48|344.28|345|342.8|0
1640631900000|2021-12-27 19:05:00|345|342.8|344.99|342.79|345.74|343.54|344.99|342.79|0
1640632200000|2021-12-27 19:10:00|345.16|342.96|344.99|342.79|345.49|343.29|344.67|342.47|0
1640632500000|2021-12-27 19:15:00|345.16|342.96|344.83|342.63|345.48|343.28|344.83|342.63|0
1640632800000|2021-12-27 19:20:00|344.99|342.79|344.17|341.97|344.99|342.79|343.84|341.64|0
1640633100000|2021-12-27 19:25:00|343.84|341.64|343.62|341.42|344.27|342.07|343.18|340.98|0
1640633400000|2021-12-27 19:30:00|343.78|341.58|344.27|342.07|344.43|342.23|343.78|341.58|0
1640633700000|2021-12-27 19:35:00|344.11|341.91|344.76|342.56|344.92|342.72|343.61|341.41|0
1640634000000|2021-12-27 19:40:00|344.59|342.39|346.07|343.87|346.07|343.87|343.94|341.74|0
1640634300000|2021-12-27 19:45:00|346.39|344.19|346.72|344.52|347.54|345.34|345.9|343.7|0
1640634600000|2021-12-27 19:50:00|346.56|344.36|347.38|345.18|347.71|345.51|346.56|344.36|0
1640634900000|2021-12-27 19:55:00|347.54|345.34|346.39|344.19|348.03|345.83|346.23|344.03|0
1640635200000|2021-12-27 20:00:00|346.55|344.35|347.37|345.17|348.03|345.83|346.55|344.35|0
1640635500000|2021-12-27 20:05:00|347.46|345.26|347.37|345.17|348.69|346.49|347.21|345.01|0
1640635800000|2021-12-27 20:10:00|347.54|345.34|347.86|345.66|348.69|346.49|347.54|345.34|0
1640636100000|2021-12-27 20:15:00|348.03|345.83|348.19|345.99|349.34|347.14|347.86|345.66|0
1640636400000|2021-12-27 20:20:00|348.35|346.15|347.86|345.66|349.01|346.81|347.37|345.17|0
1640636700000|2021-12-27 20:25:00|347.69|345.49|345.72|343.52|347.69|345.49|345.56|343.36|0
1640637000000|2021-12-27 20:30:00|345.56|343.36|345.39|343.19|345.56|343.36|344.9|342.7|0
1640637300000|2021-12-27 20:35:00|345.56|343.36|346.7|344.5|346.7|344.5|345.39|343.19|0
1640637600000|2021-12-27 20:40:00|346.54|344.34|343.75|341.55|346.7|344.5|343.59|341.39|0
1640637900000|2021-12-27 20:45:00|343.59|341.39|342.93|340.73|343.92|341.72|342.45|340.25|0
1640638200000|2021-12-27 20:50:00|342.61|340.41|340.81|338.61|343.59|341.39|340.33|338.13|0
1640638500000|2021-12-27 20:55:00|340.65|338.45|339.7|337.5|341.3|339.1|339.7|337.5|0
1640638800000|2021-12-27 21:00:00|339.38|337.18|339.37|337.17|339.38|337.18|338.89|336.69|0
1640639100000|2021-12-27 21:05:00|339.54|337.34|340.02|337.82|340.18|337.98|339.21|337.01|0
1640639400000|2021-12-27 21:10:00|339.86|337.66|340.67|338.47|340.67|338.47|339.86|337.66|0
1640639700000|2021-12-27 21:15:00|340.97|338.17|339.99|337.19|340.97|338.17|339.83|337.03|0
1640640000000|2021-12-27 21:20:00|340.15|337.35|340.31|337.51|340.32|337.52|339.99|337.19|0
1640640300000|2021-12-27 21:25:00|340.15|337.35|339.99|337.19|340.15|337.35|339.99|337.19|0
1640640600000|2021-12-27 21:30:00|339.83|337.03|339.82|337.02|340.15|337.35|339.66|336.86|0
1640640900000|2021-12-27 21:35:00|339.99|337.19|339.34|336.54|339.99|337.19|339.17|336.37|0
1640641200000|2021-12-27 21:40:00|339.5|336.7|339.82|337.02|339.98|337.18|339.33|336.53|0
1640641500000|2021-12-27 21:45:00|339.98|337.18|340.47|337.67|340.47|337.67|339.66|336.86|0
1640641800000|2021-12-27 21:50:00|340.3|337.5|339.65|336.85|340.3|337.5|339.49|336.69|0
1640642100000|2021-12-27 21:55:00|339.49|336.69|340.22|337.42|340.38|337.58|339.49|336.69|0
1640642400000|2021-12-27 22:00:00|340.44|337.64|340.75|337.95|341.18|338.38|340.2|337.4|0
1640642700000|2021-12-27 22:05:00|340.72|337.92|340.5|337.7|340.72|337.92|340.5|337.7|0
1640643000000|2021-12-27 22:10:00|340.53|337.73|340.72|337.92|340.74|337.94|340.53|337.73|0
1640643300000|2021-12-27 22:15:00|340.74|337.94|340.6|337.8|340.74|337.94|340.6|337.8|0
1640643600000|2021-12-27 22:20:00|340.62|337.82|340.71|337.91|340.88|338.08|340.6|337.8|0
1640643900000|2021-12-27 22:25:00|340.74|337.94|340.74|337.94|340.85|338.05|340.28|337.48|0
1640644200000|2021-12-27 22:30:00|340.71|337.91|340.71|337.91|340.78|337.98|340.52|337.72|0
1640644500000|2021-12-27 22:35:00|340.68|337.88|340.4|337.6|340.73|337.93|340.4|337.6|0
1640644800000|2021-12-27 22:40:00|340.45|337.65|340.66|337.86|340.66|337.86|340.35|337.55|0
1640645100000|2021-12-27 22:45:00|340.61|337.81|340.66|337.86|340.66|337.86|340.61|337.81|0
1640645400000|2021-12-27 22:50:00|340.68|337.88|340.75|337.95|340.75|337.95|340.61|337.81|0
1640645700000|2021-12-27 22:55:00|340.8|338|340.84|338.04|340.84|338.04|340.7|337.9|0
1640646000000|2021-12-27 23:00:00|341.5|338.7|340.36|337.56|341.5|338.7|339.95|337.15|0
1640646300000|2021-12-27 23:05:00|340.28|337.48|341.08|338.28|341.25|338.45|340.04|337.24|0
1640646600000|2021-12-27 23:10:00|340.92|338.12|341.08|338.28|341.25|338.45|340.6|337.8|0
1640646900000|2021-12-27 23:15:00|340.92|338.12|341.08|338.28|341.08|338.28|340.59|337.79|0
1640647200000|2021-12-27 23:20:00|341.17|338.37|341.89|339.09|342.05|339.25|340.92|338.12|0
1640647500000|2021-12-27 23:25:00|342.05|339.25|342.3|339.5|342.87|340.07|341.73|338.93|0
1640647800000|2021-12-27 23:30:00|342.38|339.58|341.73|338.93|342.38|339.58|341.73|338.93|0
1640648100000|2021-12-27 23:35:00|341.81|339.01|342.21|339.41|342.21|339.41|341.72|338.92|0
1640648400000|2021-12-27 23:40:00|342.3|339.5|342.53|339.73|342.7|339.9|341.97|339.17|0
1640648700000|2021-12-27 23:45:00|342.86|340.06|342.53|339.73|342.86|340.06|342.21|339.41|0
1640649000000|2021-12-27 23:50:00|342.62|339.82|342.62|339.82|342.86|340.06|342.53|339.73|0
1640649300000|2021-12-27 23:55:00|342.69|339.89|342.69|339.89|342.78|339.98|342.37|339.57|0
1640649600000|2021-12-28 00:00:00|342.53|339.73|343.67|340.87|343.99|341.19|342.53|339.73|0
1640649900000|2021-12-28 00:05:00|343.83|341.03|344.32|341.52|344.65|341.85|343.34|340.54|0
1640650200000|2021-12-28 00:10:00|344.48|341.68|344.81|342.01|344.81|342.01|343.83|341.03|0
1640650500000|2021-12-28 00:15:00|344.73|341.93|344.15|341.35|344.73|341.93|343.82|341.02|0
1640650800000|2021-12-28 00:20:00|343.99|341.19|342.68|339.88|344.24|341.44|342.52|339.72|0
1640651100000|2021-12-28 00:25:00|342.52|339.72|342.19|339.39|343.17|340.37|342.19|339.39|0
1640651400000|2021-12-28 00:30:00|342.03|339.23|342.68|339.88|342.84|340.04|342.03|339.23|0
1640651700000|2021-12-28 00:35:00|342.84|340.04|342.84|340.04|343.33|340.53|342.6|339.8|0
1640652000000|2021-12-28 00:40:00|342.68|339.88|341.7|338.9|343.16|340.36|341.7|338.9|0
1640652300000|2021-12-28 00:45:00|341.86|339.06|342.35|339.55|342.35|339.55|341.21|338.41|0
1640652600000|2021-12-28 00:50:00|342.51|339.71|342.35|339.55|342.83|340.03|342.18|339.38|0
1640652900000|2021-12-28 00:55:00|342.18|339.38|341.69|338.89|342.18|339.38|341.37|338.57|0
1640653200000|2021-12-28 01:00:00|341.37|338.57|342.18|339.38|342.5|339.7|341.37|338.57|0
1640653500000|2021-12-28 01:05:00|342.26|339.46|342.66|339.86|343.32|340.52|342.18|339.38|0
1640653800000|2021-12-28 01:10:00|342.83|340.03|342.66|339.86|342.99|340.19|342.34|339.54|0
1640654100000|2021-12-28 01:15:00|342.83|340.03|343.64|340.84|344.29|341.49|342.34|339.54|0
1640654400000|2021-12-28 01:20:00|343.8|341|343.8|341|344.13|341.33|343.64|340.84|0
1640654700000|2021-12-28 01:25:00|343.96|341.16|344.37|341.57|344.62|341.82|343.96|341.16|0
1640655000000|2021-12-28 01:30:00|344.29|341.49|344.45|341.65|344.78|341.98|343.96|341.16|0
1640655300000|2021-12-28 01:35:00|344.29|341.49|343.79|340.99|344.45|341.65|343.47|340.67|0
1640655600000|2021-12-28 01:40:00|343.96|341.16|343.47|340.67|344.12|341.32|343.3|340.5|0
1640655900000|2021-12-28 01:45:00|343.3|340.5|344.12|341.32|344.28|341.48|343.3|340.5|0
1640656200000|2021-12-28 01:50:00|344.2|341.4|343.14|340.34|344.85|342.05|343.14|340.34|0
1640656500000|2021-12-28 01:55:00|342.97|340.17|343.62|340.82|343.79|340.99|342.9|340.1|0
1640656800000|2021-12-28 02:00:00|343.79|340.99|344.44|341.64|344.6|341.8|343.55|340.75|0
1640657100000|2021-12-28 02:05:00|344.27|341.47|343.95|341.15|344.44|341.64|343.95|341.15|0
1640657400000|2021-12-28 02:10:00|343.78|340.98|344.27|341.47|344.36|341.56|343.62|340.82|0
1640657700000|2021-12-28 02:15:00|344.19|341.39|345.58|342.78|345.58|342.78|344.03|341.23|0
1640658000000|2021-12-28 02:20:00|345.41|342.61|345.41|342.61|345.58|342.78|345.01|342.21|0
1640658300000|2021-12-28 02:25:00|345.5|342.7|344.92|342.12|345.74|342.94|344.92|342.12|0
1640658600000|2021-12-28 02:30:00|344.84|342.04|345.08|342.28|345.25|342.45|344.75|341.95|0
1640658900000|2021-12-28 02:35:00|345|342.2|344.59|341.79|345.08|342.28|344.42|341.62|0
1640659200000|2021-12-28 02:40:00|344.42|341.62|343.93|341.13|344.59|341.79|343.93|341.13|0
1640659500000|2021-12-28 02:45:00|343.85|341.05|344.26|341.46|344.26|341.46|343.61|340.81|0
1640659800000|2021-12-28 02:50:00|344.09|341.29|344.26|341.46|344.26|341.46|343.85|341.05|0
1640660100000|2021-12-28 02:55:00|344.18|341.38|344.42|341.62|344.42|341.62|344.09|341.29|0
1640660400000|2021-12-28 03:00:00|344.25|341.45|344.09|341.29|344.58|341.78|343.76|340.96|0
1640660700000|2021-12-28 03:05:00|343.93|341.13|343.92|341.12|344.25|341.45|343.76|340.96|0
1640661000000|2021-12-28 03:10:00|344.09|341.29|344.57|341.77|344.9|342.1|344.09|341.29|0
1640661300000|2021-12-28 03:15:00|344.5|341.7|344.9|342.1|344.9|342.1|344.41|341.61|0
1640661600000|2021-12-28 03:20:00|344.82|342.02|344.9|342.1|345.06|342.26|344.74|341.94|0
1640661900000|2021-12-28 03:25:00|344.73|341.93|344.57|341.77|344.9|342.1|344.41|341.61|0
1640662200000|2021-12-28 03:30:00|344.41|341.61|344.57|341.77|344.57|341.77|344.08|341.28|0
1640662500000|2021-12-28 03:35:00|344.65|341.85|344|341.2|344.65|341.85|343.91|341.11|0
1640662800000|2021-12-28 03:40:00|343.91|341.11|343.75|340.95|344|341.2|343.42|340.62|0
1640663100000|2021-12-28 03:45:00|343.91|341.11|343.26|340.46|343.91|341.11|343.26|340.46|0
1640663400000|2021-12-28 03:50:00|343.42|340.62|343.74|340.94|343.74|340.94|343.42|340.62|0
1640663700000|2021-12-28 03:55:00|343.83|341.03|343.58|340.78|343.91|341.11|343.58|340.78|0
1640664000000|2021-12-28 04:00:00|343.74|340.94|343.9|341.1|343.9|341.1|343.58|340.78|0
1640664300000|2021-12-28 04:05:00|344.07|341.27|343.74|340.94|344.07|341.27|343.74|340.94|0
1640664600000|2021-12-28 04:10:00|343.66|340.86|343.57|340.77|343.9|341.1|343.57|340.77|0
1640664900000|2021-12-28 04:15:00|343.66|340.86|343.33|340.53|343.74|340.94|343.24|340.44|0
1640665200000|2021-12-28 04:20:00|343.24|340.44|343.57|340.77|343.73|340.93|343.24|340.44|0
1640665500000|2021-12-28 04:25:00|343.65|340.85|343.08|340.28|343.65|340.85|342.92|340.12|0
1640665800000|2021-12-28 04:30:00|342.91|340.11|342.75|339.95|343.08|340.28|342.42|339.62|0
1640666100000|2021-12-28 04:35:00|342.59|339.79|342.91|340.11|343.07|340.27|342.59|339.79|0
1640666400000|2021-12-28 04:40:00|342.75|339.95|342.91|340.11|343.07|340.27|342.75|339.95|0
1640666700000|2021-12-28 04:45:00|343.07|340.27|343.07|340.27|343.07|340.27|342.91|340.11|0
1640667000000|2021-12-28 04:50:00|343.23|340.43|343.07|340.27|343.32|340.52|343.07|340.27|0
1640667300000|2021-12-28 04:55:00|342.9|340.1|343.23|340.43|343.23|340.43|342.9|340.1|0
1640667600000|2021-12-28 05:00:00|343.39|340.59|343.39|340.59|343.72|340.92|343.23|340.43|0
1640667900000|2021-12-28 05:05:00|343.55|340.75|343.39|340.59|343.55|340.75|343.23|340.43|0
1640668200000|2021-12-28 05:10:00|343.23|340.43|342.73|339.93|343.23|340.43|342.57|339.77|0
1640668500000|2021-12-28 05:15:00|342.66|339.86|342.9|340.1|343.06|340.26|342.66|339.86|0
1640668800000|2021-12-28 05:20:00|342.82|340.02|343.06|340.26|343.22|340.42|342.73|339.93|0
1640669100000|2021-12-28 05:25:00|342.89|340.09|343.06|340.26|343.38|340.58|342.89|340.09|0
1640669400000|2021-12-28 05:30:00|343.05|340.25|342.89|340.09|343.22|340.42|342.89|340.09|0
1640669700000|2021-12-28 05:35:00|342.97|340.17|341.91|339.11|342.97|340.17|341.91|339.11|0
1640670000000|2021-12-28 05:40:00|341.83|339.03|342.07|339.27|342.07|339.27|341.75|338.95|0
1640670300000|2021-12-28 05:45:00|341.91|339.11|341.58|338.78|342.07|339.27|341.58|338.78|0
1640670600000|2021-12-28 05:50:00|341.42|338.62|340.93|338.13|341.42|338.62|340.93|338.13|0
1640670900000|2021-12-28 05:55:00|341.09|338.29|340.77|337.97|341.09|338.29|340.6|337.8|0
1640671200000|2021-12-28 06:00:00|340.44|337.64|340.6|337.8|341.25|338.45|340.12|337.32|0
1640671500000|2021-12-28 06:05:00|340.76|337.96|342.23|339.43|342.23|339.43|340.76|337.96|0
1640671800000|2021-12-28 06:10:00|342.39|339.59|342.71|339.91|342.71|339.91|342.06|339.26|0
1640672100000|2021-12-28 06:15:00|342.55|339.75|342.22|339.42|342.55|339.75|341.57|338.77|0
1640672400000|2021-12-28 06:20:00|342.06|339.26|342.06|339.26|342.06|339.26|341.73|338.93|0
1640672700000|2021-12-28 06:25:00|341.98|339.18|341.08|338.28|342.06|339.26|341.08|338.28|0
1640673000000|2021-12-28 06:30:00|340.92|338.12|341.08|338.28|341.57|338.77|340.92|338.12|0
1640673300000|2021-12-28 06:35:00|341.16|338.36|341.4|338.6|341.4|338.6|340.91|338.11|0
1640673600000|2021-12-28 06:40:00|341.24|338.44|340.91|338.11|341.32|338.52|340.91|338.11|0
1640673900000|2021-12-28 06:45:00|341.24|338.44|341.4|338.6|341.4|338.6|341.07|338.27|0
1640674200000|2021-12-28 06:50:00|341.16|338.36|341.4|338.6|341.64|338.84|340.91|338.11|0
1640674500000|2021-12-28 06:55:00|341.48|338.68|340.58|337.78|341.56|338.76|340.42|337.62|0
1640674800000|2021-12-28 07:00:00|340.67|337.87|341.88|339.08|342.04|339.24|340.26|337.46|0
1640675100000|2021-12-28 07:05:00|342.04|339.24|341.39|338.59|342.2|339.4|341.23|338.43|0
1640675400000|2021-12-28 07:10:00|341.47|338.67|341.55|338.75|341.71|338.91|340.9|338.1|0
1640675700000|2021-12-28 07:15:00|341.39|338.59|341.63|338.83|341.71|338.91|341.39|338.59|0
1640676000000|2021-12-28 07:20:00|341.55|338.75|342.03|339.23|342.03|339.23|341.55|338.75|0
1640676300000|2021-12-28 07:25:00|341.96|339.16|342.36|339.56|342.36|339.56|341.96|339.16|0
1640676600000|2021-12-28 07:30:00|342.52|339.72|343.17|340.37|343.33|340.53|342.36|339.56|0
1640676900000|2021-12-28 07:35:00|343.09|340.29|343.66|340.86|343.66|340.86|343.01|340.21|0
1640677200000|2021-12-28 07:40:00|343.49|340.69|344.47|341.67|344.47|341.67|343.49|340.69|0
1640677500000|2021-12-28 07:45:00|344.31|341.51|343.49|340.69|344.47|341.67|343.49|340.69|0
1640677800000|2021-12-28 07:50:00|343.41|340.61|343.82|341.02|344.14|341.34|342.92|340.12|0
1640678100000|2021-12-28 07:55:00|343.65|340.85|343|340.2|343.98|341.18|343|340.2|0
1640678400000|2021-12-28 08:00:00|343.32|340.52|343.16|340.36|343.49|340.69|342.51|339.71|0
1640678700000|2021-12-28 08:05:00|342.86|340.66|340.81|338.61|343.02|340.82|340.81|338.61|0
1640679000000|2021-12-28 08:10:00|340.98|338.78|341.3|339.1|341.3|339.1|340.81|338.61|0
1640679300000|2021-12-28 08:15:00|341.22|339.02|340.65|338.45|341.3|339.1|340.16|337.96|0
1640679600000|2021-12-28 08:20:00|340.81|338.61|340.64|338.44|340.97|338.77|340.32|338.12|0
1640679900000|2021-12-28 08:25:00|340.48|338.28|337.24|335.04|340.64|338.44|336.27|334.07|0
1640680200000|2021-12-28 08:30:00|337.08|334.88|337.88|335.68|338.53|336.33|337.08|334.88|0
1640680500000|2021-12-28 08:35:00|338.05|335.85|339.02|336.82|339.5|337.3|338.05|335.85|0
1640680800000|2021-12-28 08:40:00|339.1|336.9|338.37|336.17|339.18|336.98|337.72|335.52|0
1640681100000|2021-12-28 08:45:00|338.2|336|337.07|334.87|338.2|336|336.59|334.39|0
1640681400000|2021-12-28 08:50:00|337.23|335.03|336.1|333.9|337.39|335.19|335.78|333.58|0
1640681700000|2021-12-28 08:55:00|335.94|333.74|335.38|333.18|336.58|334.38|334.97|332.77|0
1640682000000|2021-12-28 09:00:00|335.29|333.09|334.73|332.53|336.26|334.06|334.65|332.45|0
1640682300000|2021-12-28 09:05:00|334.65|332.45|334.16|331.96|335.13|332.93|333.76|331.56|0
1640682600000|2021-12-28 09:10:00|334.32|332.12|333.04|330.84|334.64|332.44|332.88|330.68|0
1640682900000|2021-12-28 09:15:00|333.2|331|333.68|331.48|334.32|332.12|333.04|330.84|0
1640683200000|2021-12-28 09:20:00|333.52|331.32|331.91|329.71|333.68|331.48|331.91|329.71|0
1640683500000|2021-12-28 09:25:00|331.99|329.79|332.39|330.19|332.39|330.19|331.91|329.71|0
1640683800000|2021-12-28 09:30:00|332.55|330.35|332.55|330.35|333.03|330.83|332.07|329.87|0
1640684100000|2021-12-28 09:35:00|332.71|330.51|331.43|329.23|332.71|330.51|331.27|329.07|0
1640684400000|2021-12-28 09:40:00|331.42|329.22|331.74|329.54|332.22|330.02|331.42|329.22|0
1640684700000|2021-12-28 09:45:00|332.22|330.02|332.7|330.5|333.02|330.82|331.99|329.79|0
1640685000000|2021-12-28 09:50:00|332.86|330.66|332.22|330.02|333.18|330.98|332.06|329.86|0
1640685300000|2021-12-28 09:55:00|332.38|330.18|331.66|329.46|332.38|330.18|331.42|329.22|0
1640685600000|2021-12-28 10:00:00|331.58|329.38|331.1|328.9|331.66|329.46|330.94|328.74|0
1640685900000|2021-12-28 10:05:00|331.02|328.82|329.98|327.78|331.1|328.9|329.98|327.78|0
1640686200000|2021-12-28 10:10:00|330.14|327.94|330.38|328.18|331.93|329.73|329.97|327.77|0
1640686500000|2021-12-28 10:15:00|330.46|328.26|330.22|328.02|330.7|328.5|330.06|327.86|0
1640686800000|2021-12-28 10:20:00|330.38|328.18|331.17|328.97|331.33|329.13|330.38|328.18|0
1640687100000|2021-12-28 10:25:00|331.01|328.81|332.29|330.09|332.45|330.25|331.01|328.81|0
1640687400000|2021-12-28 10:30:00|332.45|330.25|330.85|328.65|332.61|330.41|330.85|328.65|0
1640687700000|2021-12-28 10:35:00|331.01|328.81|331.49|329.29|331.81|329.61|330.85|328.65|0
1640688000000|2021-12-28 10:40:00|331.65|329.45|331.65|329.45|331.65|329.45|331.33|329.13|0
1640688300000|2021-12-28 10:45:00|331.64|329.44|332.44|330.24|332.44|330.24|331.64|329.44|0
1640688600000|2021-12-28 10:50:00|332.37|330.17|332.6|330.4|332.76|330.56|332.28|330.08|0
1640688900000|2021-12-28 10:55:00|332.68|330.48|331.64|329.44|332.92|330.72|331.64|329.44|0
1640689200000|2021-12-28 11:00:00|331.48|329.28|332.28|330.08|332.44|330.24|331.48|329.28|0
1640689500000|2021-12-28 11:05:00|332.12|329.92|332.43|330.23|332.6|330.4|332.12|329.92|0
1640689800000|2021-12-28 11:10:00|332.27|330.07|332.11|329.91|332.59|330.39|332.11|329.91|0
1640690100000|2021-12-28 11:15:00|332.2|330|331.55|329.35|332.2|330|331.47|329.27|0
1640690400000|2021-12-28 11:20:00|331.47|329.27|331.47|329.27|331.63|329.43|331.31|329.11|0
1640690700000|2021-12-28 11:25:00|331.31|329.11|331.47|329.27|331.79|329.59|331.31|329.11|0
1640691000000|2021-12-28 11:30:00|331.63|329.43|331.95|329.75|331.95|329.75|331.63|329.43|0
1640691300000|2021-12-28 11:35:00|331.87|329.67|332.42|330.22|332.58|330.38|331.79|329.59|0
1640691600000|2021-12-28 11:40:00|332.58|330.38|332.74|330.54|333.54|331.34|332.58|330.38|0
1640691900000|2021-12-28 11:45:00|332.58|330.38|332.58|330.38|332.82|330.62|332.42|330.22|0
1640692200000|2021-12-28 11:50:00|332.9|330.7|332.9|330.7|333.06|330.86|332.74|330.54|0
1640692500000|2021-12-28 11:55:00|333.06|330.86|333.22|331.02|333.7|331.5|333.06|330.86|0
1640692800000|2021-12-28 12:00:00|333.38|331.18|333.05|330.85|333.86|331.66|332.82|330.62|0
1640693100000|2021-12-28 12:05:00|332.89|330.69|332.89|330.69|333.21|331.01|332.73|330.53|0
1640693400000|2021-12-28 12:10:00|332.82|330.62|332.09|329.89|332.82|330.62|332.09|329.89|0
1640693700000|2021-12-28 12:15:00|332.01|329.81|331.77|329.57|332.09|329.89|331.77|329.57|0
1640694000000|2021-12-28 12:20:00|331.69|329.49|331.29|329.09|331.77|329.57|330.81|328.61|0
1640694300000|2021-12-28 12:25:00|331.13|328.93|331.44|329.24|331.44|329.24|330.97|328.77|0
1640694600000|2021-12-28 12:30:00|331.53|329.33|331.21|329.01|331.53|329.33|330.81|328.61|0
1640694900000|2021-12-28 12:35:00|331.28|329.08|331.6|329.4|331.6|329.4|330.96|328.76|0
1640695200000|2021-12-28 12:40:00|331.44|329.24|330.8|328.6|331.44|329.24|330.8|328.6|0
1640695500000|2021-12-28 12:45:00|330.96|328.76|331.12|328.92|331.44|329.24|330.8|328.6|0
1640695800000|2021-12-28 12:50:00|330.96|328.76|330.8|328.6|331.28|329.08|330.48|328.28|0
1640696100000|2021-12-28 12:55:00|330.96|328.76|331.59|329.39|331.59|329.39|330.96|328.76|0
1640696400000|2021-12-28 13:00:00|331.43|329.23|330.95|328.75|331.59|329.39|330.79|328.59|0
1640696700000|2021-12-28 13:05:00|330.88|328.68|331.27|329.07|331.43|329.23|330.88|328.68|0
1640697000000|2021-12-28 13:10:00|331.11|328.91|332.39|330.19|332.39|330.19|331.11|328.91|0
1640697300000|2021-12-28 13:15:00|332.23|330.03|332.06|329.86|332.71|330.51|332.06|329.86|0
1640697600000|2021-12-28 13:20:00|332.22|330.02|331.74|329.54|332.22|330.02|331.74|329.54|0
1640697900000|2021-12-28 13:25:00|331.9|329.7|332.06|329.86|332.06|329.86|331.74|329.54|0
1640698200000|2021-12-28 13:30:00|332.22|330.02|332.06|329.86|332.54|330.34|332.06|329.86|0
1640698500000|2021-12-28 13:35:00|331.9|329.7|331.74|329.54|331.9|329.7|331.42|329.22|0
1640698800000|2021-12-28 13:40:00|331.9|329.7|330.94|328.74|331.9|329.7|330.94|328.74|0
1640699100000|2021-12-28 13:45:00|330.86|328.66|332.05|329.85|332.05|329.85|330.86|328.66|0
1640699400000|2021-12-28 13:50:00|331.89|329.69|333.97|331.77|334.22|332.02|331.57|329.37|0
1640699700000|2021-12-28 13:55:00|333.81|331.61|335.26|333.06|335.42|333.22|333.33|331.13|0
1640700000000|2021-12-28 14:00:00|335.1|332.9|337.33|335.13|337.36|335.16|334.78|332.58|0
1640700300000|2021-12-28 14:05:00|337.49|335.29|339.1|336.9|339.42|337.22|337.17|334.97|0
1640700600000|2021-12-28 14:10:00|338.94|336.74|337.81|335.61|339.1|336.9|337.33|335.13|0
1640700900000|2021-12-28 14:15:00|338.13|335.93|336.36|334.16|338.13|335.93|336.2|334|0
1640701200000|2021-12-28 14:20:00|336.2|334|337.65|335.45|337.65|335.45|336.04|333.84|0
1640701500000|2021-12-28 14:25:00|337.16|334.96|337.64|335.44|338.93|336.73|337|334.8|0
1640701800000|2021-12-28 14:30:00|337.32|335.12|336.84|334.64|339.42|337.22|336.84|334.64|0
1640702100000|2021-12-28 14:35:00|336.52|334.32|338.84|336.64|342|339.8|336.36|334.16|0
1640702400000|2021-12-28 14:40:00|339.16|336.96|335.13|332.93|339.16|336.96|334.33|332.13|0
1640702700000|2021-12-28 14:45:00|335.94|333.74|336.42|334.22|338.03|335.83|334.49|332.29|0
1640703000000|2021-12-28 14:50:00|336.58|334.38|333.21|331.01|337.47|335.27|333.21|331.01|0
1640703300000|2021-12-28 14:55:00|333.53|331.33|332.41|330.21|333.69|331.49|330.33|328.13|0
1640703600000|2021-12-28 15:00:00|332.25|330.05|331.29|329.09|333.52|331.32|330.65|328.45|0
1640703900000|2021-12-28 15:05:00|331.45|329.25|338.67|336.47|338.67|336.47|331.29|329.09|0
1640704200000|2021-12-28 15:10:00|338.83|336.63|337.86|335.66|339.15|336.95|335.44|333.24|0
1640704500000|2021-12-28 15:15:00|337.7|335.5|340.28|338.08|340.28|338.08|336.73|334.53|0
1640704800000|2021-12-28 15:20:00|340.6|338.4|336.72|334.52|340.6|338.4|336.24|334.04|0
1640705100000|2021-12-28 15:25:00|336.56|334.36|335.92|333.72|337.69|335.49|334.8|332.6|0
1640705400000|2021-12-28 15:30:00|335.76|333.56|334.15|331.95|337.21|335.01|333.99|331.79|0
1640705700000|2021-12-28 15:35:00|334.07|331.87|335.43|333.23|335.91|333.71|332.71|330.51|0
1640706000000|2021-12-28 15:40:00|335.59|333.39|336.07|333.87|337.85|335.65|334.47|332.27|0
1640706300000|2021-12-28 15:45:00|336.4|334.2|335.27|333.07|337.2|335|334.47|332.27|0
1640706600000|2021-12-28 15:50:00|335.43|333.23|337.04|334.84|337.28|335.08|334.31|332.11|0
1640706900000|2021-12-28 15:55:00|337.2|335|336.55|334.35|337.2|335|335.75|333.55|0
1640707200000|2021-12-28 16:00:00|336.71|334.51|334.62|332.42|337.19|334.99|334.62|332.42|0
1640707500000|2021-12-28 16:05:00|334.78|332.58|336.71|334.51|336.71|334.51|334.62|332.42|0
1640707800000|2021-12-28 16:10:00|336.87|334.67|336.26|334.06|336.87|334.67|335.77|333.57|0
1640708100000|2021-12-28 16:15:00|336.42|334.22|337.38|335.18|337.71|335.51|336.26|334.06|0
1640708400000|2021-12-28 16:20:00|337.47|335.27|337.1|334.9|337.75|335.55|335|332.8|0
1640708700000|2021-12-28 16:25:00|337.26|335.06|336.77|334.57|339.37|337.17|336.45|334.25|0
1640709000000|2021-12-28 16:30:00|336.29|334.09|336.77|334.57|338.55|336.35|336.29|334.09|0
1640709300000|2021-12-28 16:35:00|337.09|334.89|337.25|335.05|338.71|336.51|337.09|334.89|0
1640709600000|2021-12-28 16:40:00|337.42|335.22|338.06|335.86|338.71|336.51|336.77|334.57|0
1640709900000|2021-12-28 16:45:00|338.22|336.02|336.6|334.4|338.71|336.51|336.44|334.24|0
1640710200000|2021-12-28 16:50:00|336.77|334.57|333.7|331.5|336.77|334.57|333.54|331.34|0
1640710500000|2021-12-28 16:55:00|333.86|331.66|333.78|331.58|334.18|331.98|333.06|330.86|0
1640710800000|2021-12-28 17:00:00|333.7|331.5|334.5|332.3|335.47|333.27|333.54|331.34|0
1640711100000|2021-12-28 17:05:00|334.34|332.14|335.95|333.75|336.43|334.23|334.34|332.14|0
1640711400000|2021-12-28 17:10:00|336.11|333.91|336.59|334.39|337.24|335.04|335.63|333.43|0
1640711700000|2021-12-28 17:15:00|336.43|334.23|337.24|335.04|337.89|335.69|336.43|334.23|0
1640712000000|2021-12-28 17:20:00|337.4|335.2|337.24|335.04|338.21|336.01|337.08|334.88|0
1640712300000|2021-12-28 17:25:00|337.4|335.2|341.46|339.26|341.78|339.58|336.91|334.71|0
1640712600000|2021-12-28 17:30:00|341.54|339.34|346.69|344.49|346.69|344.49|340.32|338.12|0
1640712900000|2021-12-28 17:35:00|346.36|344.16|344.88|342.68|346.36|344.16|344.07|341.87|0
1640713200000|2021-12-28 17:40:00|344.97|342.77|344.88|342.68|345.38|343.18|344.39|342.19|0
1640713500000|2021-12-28 17:45:00|344.72|342.52|345.04|342.84|346.19|343.99|344.39|342.19|0
1640713800000|2021-12-28 17:50:00|345.21|343.01|343.08|340.88|345.62|343.42|342.59|340.39|0
1640714100000|2021-12-28 17:55:00|342.91|340.71|341.21|339.01|342.91|340.71|340.72|338.52|0
1640714400000|2021-12-28 18:00:00|341.46|339.26|339.9|337.7|342.52|340.32|339.9|337.7|0
1640714700000|2021-12-28 18:05:00|340.07|337.87|340.39|338.19|341.21|339.01|339.9|337.7|0
1640715000000|2021-12-28 18:10:00|340.55|338.35|341.2|339|341.53|339.33|340.06|337.86|0
1640715300000|2021-12-28 18:15:00|341.04|338.84|341.94|339.74|342.02|339.82|340.06|337.86|0
1640715600000|2021-12-28 18:20:00|341.86|339.66|342.18|339.98|343.33|341.13|340.88|338.68|0
1640715900000|2021-12-28 18:25:00|342.02|339.82|340.55|338.35|343.16|340.96|340.38|338.18|0
1640716200000|2021-12-28 18:30:00|340.87|338.67|341.69|339.49|341.69|339.49|340.22|338.02|0
1640716500000|2021-12-28 18:35:00|341.52|339.32|342.34|340.14|342.5|340.3|341.03|338.83|0
1640716800000|2021-12-28 18:40:00|342.5|340.3|342.5|340.3|342.75|340.55|340.54|338.34|0
1640717100000|2021-12-28 18:45:00|342.66|340.46|341.35|339.15|342.83|340.63|341.35|339.15|0
1640717400000|2021-12-28 18:50:00|341.52|339.32|340.86|338.66|341.52|339.32|340.37|338.17|0
1640717700000|2021-12-28 18:55:00|340.7|338.5|338.58|336.38|341.19|338.99|338.58|336.38|0
1640718000000|2021-12-28 19:00:00|338.91|336.71|344.46|342.26|344.46|342.26|338.58|336.38|0
1640718300000|2021-12-28 19:05:00|344.3|342.1|344.62|342.42|344.62|342.42|342.82|340.62|0
1640718600000|2021-12-28 19:10:00|344.46|342.26|343.8|341.6|344.62|342.42|343.8|341.6|0
1640718900000|2021-12-28 19:15:00|343.64|341.44|342.82|340.62|343.64|341.44|341.51|339.31|0
1640719200000|2021-12-28 19:20:00|342.65|340.45|341.83|339.63|342.82|340.62|341.18|338.98|0
1640719500000|2021-12-28 19:25:00|341.67|339.47|341.99|339.79|342.98|340.78|341.34|339.14|0
1640719800000|2021-12-28 19:30:00|342.16|339.96|341.83|339.63|342.65|340.45|340.85|338.65|0
1640720100000|2021-12-28 19:35:00|341.99|339.79|341.34|339.14|342.32|340.12|341.34|339.14|0
1640720400000|2021-12-28 19:40:00|341.5|339.3|341.17|338.97|341.83|339.63|340.52|338.32|0
1640720700000|2021-12-28 19:45:00|341.01|338.81|341.17|338.97|343.13|340.93|340.68|338.48|0
1640721000000|2021-12-28 19:50:00|341.33|339.13|340.19|337.99|342.64|340.44|339.54|337.34|0
1640721300000|2021-12-28 19:55:00|340.35|338.15|339.86|337.66|341.33|339.13|339.86|337.66|0
1640721600000|2021-12-28 20:00:00|340.02|337.82|341.33|339.13|341.65|339.45|340.02|337.82|0
1640721900000|2021-12-28 20:05:00|341.49|339.29|338.32|336.12|342.31|340.11|338.16|335.96|0
1640722200000|2021-12-28 20:10:00|338.16|335.96|337.51|335.31|338.81|336.61|337.51|335.31|0
1640722500000|2021-12-28 20:15:00|337.67|335.47|338.65|336.45|339.46|337.26|337.51|335.31|0
1640722800000|2021-12-28 20:20:00|338.81|336.61|338.48|336.28|338.81|336.61|337.67|335.47|0
1640723100000|2021-12-28 20:25:00|338.32|336.12|338.81|336.61|338.81|336.61|337.83|335.63|0
1640723400000|2021-12-28 20:30:00|338.64|336.44|339.46|337.26|341.42|339.22|337.18|334.98|0
1640723700000|2021-12-28 20:35:00|339.54|337.34|338.15|335.95|339.62|337.42|337.5|335.3|0
1640724000000|2021-12-28 20:40:00|338.31|336.11|336.52|334.32|338.48|336.28|334.9|332.7|0
1640724300000|2021-12-28 20:45:00|336.19|333.99|335.54|333.34|336.52|334.32|334.08|331.88|0
1640724600000|2021-12-28 20:50:00|336.19|333.99|340.43|338.23|341.58|339.38|336.19|333.99|0
1640724900000|2021-12-28 20:55:00|340.6|338.4|339.45|337.25|341.74|339.54|339.45|337.25|0
1640725200000|2021-12-28 21:00:00|338.63|336.43|335.43|333.23|338.63|336.43|335.11|332.91|0
1640725500000|2021-12-28 21:05:00|335.27|333.07|334.94|332.74|335.43|333.23|334.45|332.25|0
1640725800000|2021-12-28 21:10:00|335.27|333.07|335.1|332.9|335.75|333.55|334.94|332.74|0
1640726100000|2021-12-28 21:15:00|335.24|332.44|335.4|332.6|335.56|332.76|335.08|332.28|0
1640726400000|2021-12-28 21:20:00|335.24|332.44|335.4|332.6|335.4|332.6|335.07|332.27|0
1640726700000|2021-12-28 21:25:00|335.23|332.43|335.4|332.6|335.4|332.6|335.23|332.43|0
1640727000000|2021-12-28 21:30:00|335.56|332.76|335.88|333.08|336.05|333.25|335.56|332.76|0
1640727300000|2021-12-28 21:35:00|336.05|333.25|336.21|333.41|336.37|333.57|336.04|333.24|0
1640727600000|2021-12-28 21:40:00|336.37|333.57|336.86|334.06|337.02|334.22|336.37|333.57|0
1640727900000|2021-12-28 21:45:00|336.78|333.98|337.02|334.22|337.51|334.71|336.53|333.73|0
1640728200000|2021-12-28 21:50:00|336.85|334.05|337.18|334.38|337.51|334.71|336.85|334.05|0
1640728500000|2021-12-28 21:55:00|337.34|334.54|337.26|334.46|337.67|334.87|337.18|334.38|0
1640728800000|2021-12-28 22:00:00|337.41|334.61|337.32|334.52|337.41|334.61|337.1|334.3|0
1640729100000|2021-12-28 22:05:00|337.27|334.47|337.55|334.75|337.55|334.75|337.27|334.47|0
1640729400000|2021-12-28 22:10:00|337.43|334.63|337.62|334.82|337.65|334.85|337.43|334.63|0
1640729700000|2021-12-28 22:15:00|337.65|334.85|337.86|335.06|338.14|335.34|337.48|334.68|0
1640730000000|2021-12-28 22:20:00|337.78|334.98|337.87|335.07|337.87|335.07|337.57|334.77|0
1640730300000|2021-12-28 22:25:00|337.83|335.03|338|335.2|338|335.2|337.83|335.03|0
1640730600000|2021-12-28 22:30:00|337.9|335.1|337.87|335.07|338|335.2|337.78|334.98|0
1640730900000|2021-12-28 22:35:00|337.92|335.12|337.89|335.09|337.92|335.12|337.89|335.09|0
1640731200000|2021-12-28 22:40:00|337.92|335.12|337.99|335.19|338.04|335.24|337.92|335.12|0
1640731500000|2021-12-28 22:45:00|337.94|335.14|337.89|335.09|337.96|335.16|337.89|335.09|0
1640731800000|2021-12-28 22:50:00|337.86|335.06|337.82|335.02|337.89|335.09|337.77|334.97|0
1640732100000|2021-12-28 22:55:00|337.86|335.06|337.53|334.73|337.91|335.11|337.53|334.73|0
1640732400000|2021-12-28 23:00:00|336.1|333.3|336.99|334.19|336.99|334.19|335.94|333.14|0
1640732700000|2021-12-28 23:05:00|336.83|334.03|336.17|333.37|336.83|334.03|335.36|332.56|0
1640733000000|2021-12-28 23:10:00|336.01|333.21|336.66|333.86|336.66|333.86|335.77|332.97|0
1640733300000|2021-12-28 23:15:00|336.5|333.7|335.35|332.55|336.5|333.7|334.54|331.74|0
1640733600000|2021-12-28 23:20:00|335.52|332.72|334.54|331.74|335.68|332.88|334.54|331.74|0
1640733900000|2021-12-28 23:25:00|335.03|332.23|335.03|332.23|335.19|332.39|334.79|331.99|0
1640734200000|2021-12-28 23:30:00|334.86|332.06|334.54|331.74|335.02|332.22|334.37|331.57|0
1640734500000|2021-12-28 23:35:00|334.7|331.9|334.53|331.73|335.02|332.22|334.37|331.57|0
1640734800000|2021-12-28 23:40:00|334.46|331.66|334.37|331.57|334.86|332.06|334.21|331.41|0
1640735100000|2021-12-28 23:45:00|334.21|331.41|333.23|330.43|334.21|331.41|333.07|330.27|0
1640735400000|2021-12-28 23:50:00|333.39|330.59|333.39|330.59|333.72|330.92|333.23|330.43|0
1640735700000|2021-12-28 23:55:00|333.55|330.75|333.88|331.08|334.04|331.24|333.55|330.75|0
1640736000000|2021-12-29 00:00:00|334.04|331.24|334.36|331.56|335.01|332.21|332.9|330.1|0
1640736300000|2021-12-29 00:05:00|334.45|331.65|333.55|330.75|334.45|331.65|332.9|330.1|0
1640736600000|2021-12-29 00:10:00|333.39|330.59|333.96|331.16|334.04|331.24|333.22|330.42|0
1640736900000|2021-12-29 00:15:00|333.87|331.07|334.36|331.56|334.68|331.88|333.87|331.07|0
1640737200000|2021-12-29 00:20:00|334.44|331.64|334.28|331.48|334.52|331.72|333.38|330.58|0
1640737500000|2021-12-29 00:25:00|334.19|331.39|334.35|331.55|334.84|332.04|334.03|331.23|0
1640737800000|2021-12-29 00:30:00|334.52|331.72|335.16|332.36|335.33|332.53|334.44|331.64|0
1640738100000|2021-12-29 00:35:00|335.09|332.29|335.16|332.36|335.33|332.53|334.92|332.12|0
1640738400000|2021-12-29 00:40:00|335|332.2|334.67|331.87|335.16|332.36|334.67|331.87|0
1640738700000|2021-12-29 00:45:00|334.51|331.71|334.35|331.55|334.67|331.87|334.18|331.38|0
1640739000000|2021-12-29 00:50:00|334.18|331.38|334.43|331.63|334.67|331.87|334.18|331.38|0
1640739300000|2021-12-29 00:55:00|334.51|331.71|333.37|330.57|334.51|331.71|333.37|330.57|0
1640739600000|2021-12-29 01:00:00|333.45|330.65|333.37|330.57|333.69|330.89|332.88|330.08|0
1640739900000|2021-12-29 01:05:00|333.2|330.4|333.04|330.24|333.2|330.4|332.55|329.75|0
1640740200000|2021-12-29 01:10:00|333.2|330.4|333.52|330.72|333.69|330.89|332.55|329.75|0
1640740500000|2021-12-29 01:15:00|333.45|330.65|334.98|332.18|335.31|332.51|333.2|330.4|0
1640740800000|2021-12-29 01:20:00|335.15|332.35|334.66|331.86|335.15|332.35|334.17|331.37|0
1640741100000|2021-12-29 01:25:00|334.58|331.78|334.49|331.69|334.66|331.86|334.01|331.21|0
1640741400000|2021-12-29 01:30:00|334.66|331.86|338.08|335.28|338.33|335.53|334.66|331.86|0
1640741700000|2021-12-29 01:35:00|338|335.2|337.75|334.95|338.24|335.44|337.1|334.3|0
1640742000000|2021-12-29 01:40:00|337.91|335.11|337.75|334.95|338.32|335.52|337.26|334.46|0
1640742300000|2021-12-29 01:45:00|337.67|334.87|337.74|334.94|338.4|335.6|337.58|334.78|0
1640742600000|2021-12-29 01:50:00|337.91|335.11|337.74|334.94|338.23|335.43|337.09|334.29|0
1640742900000|2021-12-29 01:55:00|337.58|334.78|339.71|336.91|340.03|337.23|337.58|334.78|0
1640743200000|2021-12-29 02:00:00|339.79|336.99|340.03|337.23|340.69|337.89|339.7|336.9|0
1640743500000|2021-12-29 02:05:00|340.12|337.32|339.54|336.74|340.52|337.72|339.54|336.74|0
1640743800000|2021-12-29 02:10:00|339.62|336.82|339.37|336.57|339.7|336.9|339.21|336.41|0
1640744100000|2021-12-29 02:15:00|339.21|336.41|339.53|336.73|339.53|336.73|338.88|336.08|0
1640744400000|2021-12-29 02:20:00|339.37|336.57|339.2|336.4|339.37|336.57|339.04|336.24|0
1640744700000|2021-12-29 02:25:00|339.13|336.33|339.2|336.4|339.86|337.06|339.04|336.24|0
1640745000000|2021-12-29 02:30:00|339.37|336.57|338.55|335.75|339.53|336.73|338.55|335.75|0
1640745300000|2021-12-29 02:35:00|338.38|335.58|337.4|334.6|338.71|335.91|337.24|334.44|0
1640745600000|2021-12-29 02:40:00|337.56|334.76|337.48|334.68|338.05|335.25|337.32|334.52|0
1640745900000|2021-12-29 02:45:00|337.56|334.76|337.72|334.92|338.05|335.25|337.4|334.6|0
1640746200000|2021-12-29 02:50:00|337.89|335.09|336.74|333.94|338.05|335.25|336.58|333.78|0
1640746500000|2021-12-29 02:55:00|336.58|333.78|336.41|333.61|337.07|334.27|336.41|333.61|0
1640746800000|2021-12-29 03:00:00|336.5|333.7|336.9|334.1|336.9|334.1|336.41|333.61|0
1640747100000|2021-12-29 03:05:00|336.82|334.02|336.41|333.61|336.9|334.1|336.25|333.45|0
1640747400000|2021-12-29 03:10:00|336.25|333.45|335.92|333.12|336.25|333.45|335.43|332.63|0
1640747700000|2021-12-29 03:15:00|336|333.2|336.41|333.61|336.57|333.77|335.92|333.12|0
1640748000000|2021-12-29 03:20:00|336.24|333.44|336.4|333.6|336.73|333.93|336.24|333.44|0
1640748300000|2021-12-29 03:25:00|336.57|333.77|337.22|334.42|337.71|334.91|336.49|333.69|0
1640748600000|2021-12-29 03:30:00|337.05|334.25|336|333.2|337.05|334.25|335.42|332.62|0
1640748900000|2021-12-29 03:35:00|335.91|333.11|336.23|333.43|336.4|333.6|335.91|333.11|0
1640749200000|2021-12-29 03:40:00|336.32|333.52|335.83|333.03|336.4|333.6|335.58|332.78|0
1640749500000|2021-12-29 03:45:00|335.91|333.11|335.83|333.03|336.07|333.27|335.42|332.62|0
1640749800000|2021-12-29 03:50:00|335.9|333.1|335.5|332.7|335.9|333.1|334.93|332.13|0
1640750100000|2021-12-29 03:55:00|335.41|332.61|335.58|332.78|336.06|333.26|335.41|332.61|0
1640750400000|2021-12-29 04:00:00|335.74|332.94|336.06|333.26|336.06|333.26|335.66|332.86|0
1640750700000|2021-12-29 04:05:00|336.23|333.43|335.9|333.1|336.23|333.43|335.57|332.77|0
1640751000000|2021-12-29 04:10:00|335.73|332.93|336.71|333.91|336.71|333.91|335.73|332.93|0
1640751300000|2021-12-29 04:15:00|336.55|333.75|336.38|333.58|336.71|333.91|336.38|333.58|0
1640751600000|2021-12-29 04:20:00|336.55|333.75|336.22|333.42|336.55|333.75|336.05|333.25|0
1640751900000|2021-12-29 04:25:00|336.38|333.58|336.54|333.74|336.71|333.91|336.05|333.25|0
1640752200000|2021-12-29 04:30:00|336.38|333.58|336.05|333.25|336.54|333.74|336.05|333.25|0
1640752500000|2021-12-29 04:35:00|335.97|333.17|336.21|333.41|336.3|333.5|335.72|332.92|0
1640752800000|2021-12-29 04:40:00|336.05|333.25|336.05|333.25|336.21|333.41|335.72|332.92|0
1640753100000|2021-12-29 04:45:00|335.88|333.08|336.21|333.41|336.21|333.41|335.88|333.08|0
1640753400000|2021-12-29 04:50:00|336.05|333.25|335.55|332.75|336.05|333.25|335.55|332.75|0
1640753700000|2021-12-29 04:55:00|335.64|332.84|335.72|332.92|335.88|333.08|335.55|332.75|0
1640754000000|2021-12-29 05:00:00|335.8|333|336.2|333.4|336.37|333.57|335.8|333|0
1640754300000|2021-12-29 05:05:00|336.04|333.24|335.71|332.91|336.2|333.4|335.55|332.75|0
1640754600000|2021-12-29 05:10:00|335.87|333.07|335.71|332.91|335.87|333.07|335.38|332.58|0
1640754900000|2021-12-29 05:15:00|335.55|332.75|335.22|332.42|335.55|332.75|335.06|332.26|0
1640755200000|2021-12-29 05:20:00|335.38|332.58|335.87|333.07|335.87|333.07|335.22|332.42|0
1640755500000|2021-12-29 05:25:00|336.03|333.23|337.01|334.21|337.17|334.37|335.87|333.07|0
1640755800000|2021-12-29 05:30:00|337.09|334.29|336.03|333.23|337.34|334.54|335.87|333.07|0
1640756100000|2021-12-29 05:35:00|335.95|333.15|333.75|330.95|336.03|333.23|333.75|330.95|0
1640756400000|2021-12-29 05:40:00|333.91|331.11|333.75|330.95|334.24|331.44|333.75|330.95|0
1640756700000|2021-12-29 05:45:00|333.59|330.79|333.26|330.46|333.75|330.95|333.1|330.3|0
1640757000000|2021-12-29 05:50:00|333.42|330.62|333.67|330.87|333.83|331.03|333.42|330.62|0
1640757300000|2021-12-29 05:55:00|333.58|330.78|333.99|331.19|334.23|331.43|333.58|330.78|0
1640757600000|2021-12-29 06:00:00|333.9|331.1|334.06|331.26|334.55|331.75|333.09|330.29|0
1640757900000|2021-12-29 06:05:00|334.15|331.35|334.55|331.75|334.88|332.08|334.06|331.26|0
1640758200000|2021-12-29 06:10:00|334.39|331.59|336.01|333.21|336.01|333.21|334.23|331.43|0
1640758500000|2021-12-29 06:15:00|335.85|333.05|335.69|332.89|335.94|333.14|335.36|332.56|0
1640758800000|2021-12-29 06:20:00|335.36|332.56|335.03|332.23|335.68|332.88|334.87|332.07|0
1640759100000|2021-12-29 06:25:00|335.12|332.32|334.95|332.15|335.2|332.4|334.87|332.07|0
1640759400000|2021-12-29 06:30:00|334.87|332.07|334.54|331.74|334.87|332.07|334.14|331.34|0
1640759700000|2021-12-29 06:35:00|334.63|331.83|334.54|331.74|334.87|332.07|334.21|331.41|0
1640760000000|2021-12-29 06:40:00|334.46|331.66|334.54|331.74|334.7|331.9|334.3|331.5|0
1640760300000|2021-12-29 06:45:00|334.46|331.66|334.54|331.74|334.7|331.9|334.37|331.57|0
1640760600000|2021-12-29 06:50:00|334.37|331.57|334.37|331.57|334.54|331.74|334.37|331.57|0
1640760900000|2021-12-29 06:55:00|334.21|331.41|334.21|331.41|334.37|331.57|333.88|331.08|0
1640761200000|2021-12-29 07:00:00|334.04|331.24|333.39|330.59|334.21|331.41|333.23|330.43|0
1640761500000|2021-12-29 07:05:00|333.23|330.43|333.55|330.75|333.72|330.92|332.91|330.11|0
1640761800000|2021-12-29 07:10:00|333.72|330.92|333.06|330.26|333.72|330.92|332.9|330.1|0
1640762100000|2021-12-29 07:15:00|332.9|330.1|333.02|330.22|333.26|330.46|332.58|329.78|0
1640762400000|2021-12-29 07:20:00|333.1|330.3|333.42|330.62|333.42|330.62|332.13|329.33|0
1640762700000|2021-12-29 07:25:00|333.35|330.55|333.42|330.62|333.75|330.95|333.35|330.55|0
1640763000000|2021-12-29 07:30:00|333.58|330.78|334.32|331.52|334.39|331.59|333.51|330.71|0
1640763300000|2021-12-29 07:35:00|334.23|331.43|333.58|330.78|334.39|331.59|333.58|330.78|0
1640763600000|2021-12-29 07:40:00|333.67|330.87|333.18|330.38|333.67|330.87|332.45|329.65|0
1640763900000|2021-12-29 07:45:00|333.25|330.45|332.77|329.97|333.25|330.45|332.28|329.48|0
1640764200000|2021-12-29 07:50:00|332.69|329.89|332.6|329.8|332.93|330.13|332.28|329.48|0
1640764500000|2021-12-29 07:55:00|332.44|329.64|332.28|329.48|332.76|329.96|331.63|328.83|0
1640764800000|2021-12-29 08:00:00|331.79|328.99|333.33|330.53|333.73|330.93|331.79|328.99|0
1640765100000|2021-12-29 08:05:00|333.27|331.07|333.03|330.83|333.43|331.23|331.81|329.61|0
1640765400000|2021-12-29 08:10:00|332.95|330.75|333.75|331.55|334.08|331.88|332.87|330.67|0
1640765700000|2021-12-29 08:15:00|333.92|331.72|333.91|331.71|334.08|331.88|332.62|330.42|0
1640766000000|2021-12-29 08:20:00|333.75|331.55|333.1|330.9|333.75|331.55|332.62|330.42|0
1640766300000|2021-12-29 08:25:00|333.26|331.06|333.1|330.9|333.26|331.06|332.45|330.25|0
1640766600000|2021-12-29 08:30:00|333.26|331.06|332.29|330.09|333.91|331.71|331.97|329.77|0
1640766900000|2021-12-29 08:35:00|332.13|329.93|332.05|329.85|332.45|330.25|331.96|329.76|0
1640767200000|2021-12-29 08:40:00|332.12|329.92|331.8|329.6|332.29|330.09|331.64|329.44|0
1640767500000|2021-12-29 08:45:00|331.96|329.76|331.96|329.76|332.28|330.08|331.47|329.27|0
1640767800000|2021-12-29 08:50:00|331.8|329.6|332.6|330.4|332.77|330.57|331.63|329.43|0
1640768100000|2021-12-29 08:55:00|332.77|330.57|332.6|330.4|332.77|330.57|331.96|329.76|0
1640768400000|2021-12-29 09:00:00|332.76|330.56|331.63|329.43|332.76|330.56|331.47|329.27|0
1640768700000|2021-12-29 09:05:00|331.47|329.27|332.92|330.72|333.25|331.05|331.47|329.27|0
1640769000000|2021-12-29 09:10:00|333.01|330.81|333.08|330.88|333.08|330.88|332.44|330.24|0
1640769300000|2021-12-29 09:15:00|333.25|331.05|333.24|331.04|333.41|331.21|333.08|330.88|0
1640769600000|2021-12-29 09:20:00|333.33|331.13|333.24|331.04|333.73|331.53|333.16|330.96|0
1640769900000|2021-12-29 09:25:00|333.57|331.37|332.27|330.07|333.57|331.37|332.27|330.07|0
1640770200000|2021-12-29 09:30:00|332.43|330.23|332.43|330.23|332.59|330.39|332.03|329.83|0
1640770500000|2021-12-29 09:35:00|332.27|330.07|332.26|330.06|332.43|330.23|332.1|329.9|0
1640770800000|2021-12-29 09:40:00|332.43|330.23|332.26|330.06|332.43|330.23|331.78|329.58|0
1640771100000|2021-12-29 09:45:00|332.1|329.9|332.26|330.06|332.42|330.22|332.1|329.9|0
1640771400000|2021-12-29 09:50:00|332.1|329.9|332.26|330.06|332.58|330.38|331.94|329.74|0
1640771700000|2021-12-29 09:55:00|332.18|329.98|331.93|329.73|332.42|330.22|331.93|329.73|0
1640772000000|2021-12-29 10:00:00|332.09|329.89|331.61|329.41|332.09|329.89|330.96|328.76|0
1640772300000|2021-12-29 10:05:00|331.69|329.49|332.25|330.05|332.41|330.21|331.12|328.92|0
1640772600000|2021-12-29 10:10:00|332.41|330.21|332.57|330.37|332.74|330.54|332.25|330.05|0
1640772900000|2021-12-29 10:15:00|332.66|330.46|332.73|330.53|333.06|330.86|332.25|330.05|0
1640773200000|2021-12-29 10:20:00|332.57|330.37|333.06|330.86|333.38|331.18|332.41|330.21|0
1640773500000|2021-12-29 10:25:00|333.14|330.94|332.73|330.53|333.22|331.02|332.57|330.37|0
1640773800000|2021-12-29 10:30:00|332.81|330.61|332.89|330.69|333.05|330.85|332.73|330.53|0
1640774100000|2021-12-29 10:35:00|332.97|330.77|333.21|331.01|333.38|331.18|332.89|330.69|0
1640774400000|2021-12-29 10:40:00|332.89|330.69|332.72|330.52|333.05|330.85|332.56|330.36|0
1640774700000|2021-12-29 10:45:00|332.24|330.04|332.48|330.28|332.72|330.52|332.08|329.88|0
1640775000000|2021-12-29 10:50:00|332.4|330.2|334.02|331.82|334.18|331.98|332.4|330.2|0
1640775300000|2021-12-29 10:55:00|333.94|331.74|333.04|330.84|333.94|331.74|332.88|330.68|0
1640775600000|2021-12-29 11:00:00|334.5|332.3|334.26|332.06|334.59|332.39|333.85|331.65|0
1640775900000|2021-12-29 11:05:00|334.34|332.14|335.31|333.11|335.64|333.44|334.34|332.14|0
1640776200000|2021-12-29 11:10:00|335.48|333.28|334.99|332.79|335.48|333.28|334.66|332.46|0
1640776500000|2021-12-29 11:15:00|334.91|332.71|335.8|333.6|335.96|333.76|334.91|332.71|0
1640776800000|2021-12-29 11:20:00|335.96|333.76|335.14|332.94|336.29|334.09|335.14|332.94|0
1640777100000|2021-12-29 11:25:00|335.07|332.87|336.45|334.25|336.45|334.25|334.82|332.62|0
1640777400000|2021-12-29 11:30:00|336.61|334.41|335.79|333.59|336.61|334.41|335.79|333.59|0
1640777700000|2021-12-29 11:35:00|335.95|333.75|336.12|333.92|336.44|334.24|335.95|333.75|0
1640778000000|2021-12-29 11:40:00|336.04|333.84|336.11|333.91|336.12|333.92|335.79|333.59|0
1640778300000|2021-12-29 11:45:00|336.28|334.08|336.28|334.08|336.44|334.24|335.95|333.75|0
1640778600000|2021-12-29 11:50:00|336.44|334.24|336.44|334.24|336.44|334.24|336.11|333.91|0
1640778900000|2021-12-29 11:55:00|336.6|334.4|335.78|333.58|336.76|334.56|335.78|333.58|0
1640779200000|2021-12-29 12:00:00|335.95|333.75|336.43|334.23|336.6|334.4|335.78|333.58|0
1640779500000|2021-12-29 12:05:00|336.6|334.4|337.74|335.54|337.9|335.7|336.43|334.23|0
1640779800000|2021-12-29 12:10:00|337.9|335.7|337.25|335.05|338.23|336.03|336.92|334.72|0
1640780100000|2021-12-29 12:15:00|337.41|335.21|336.75|334.55|337.41|335.21|336.59|334.39|0
1640780400000|2021-12-29 12:20:00|336.68|334.48|336.59|334.39|337.41|335.21|336.43|334.23|0
1640780700000|2021-12-29 12:25:00|336.75|334.55|335.93|333.73|336.75|334.55|335.93|333.73|0
1640781000000|2021-12-29 12:30:00|336.1|333.9|337.4|335.2|337.56|335.36|336.02|333.82|0
1640781300000|2021-12-29 12:35:00|337.32|335.12|336.58|334.38|337.4|335.2|336.09|333.89|0
1640781600000|2021-12-29 12:40:00|336.75|334.55|336.42|334.22|336.75|334.55|336.25|334.05|0
1640781900000|2021-12-29 12:45:00|336.58|334.38|337.07|334.87|337.56|335.36|336.58|334.38|0
1640782200000|2021-12-29 12:50:00|337.23|335.03|337.23|335.03|337.39|335.19|336.74|334.54|0
1640782500000|2021-12-29 12:55:00|337.39|335.19|338.21|336.01|338.37|336.17|337.23|335.03|0
1640782800000|2021-12-29 13:00:00|337.88|335.68|338.7|336.5|338.86|336.66|337.72|335.52|0
1640783100000|2021-12-29 13:05:00|338.37|336.17|337.88|335.68|338.53|336.33|337.71|335.51|0
1640783400000|2021-12-29 13:10:00|337.71|335.51|337.55|335.35|337.88|335.68|337.06|334.86|0
1640783700000|2021-12-29 13:15:00|337.39|335.19|337.22|335.02|337.55|335.35|337.06|334.86|0
1640784000000|2021-12-29 13:20:00|337.38|335.18|338.69|336.49|338.85|336.65|337.22|335.02|0
1640784300000|2021-12-29 13:25:00|338.53|336.33|339.03|336.83|339.67|337.47|338.2|336|0
1640784600000|2021-12-29 13:30:00|338.53|336.33|338.53|336.33|338.86|336.66|337.47|335.27|0
1640784900000|2021-12-29 13:35:00|338.37|336.17|340.17|337.97|340.17|337.97|338.37|336.17|0
1640785200000|2021-12-29 13:40:00|339.84|337.64|339.35|337.15|340.01|337.81|338.69|336.49|0
1640785500000|2021-12-29 13:45:00|339.68|337.48|338.53|336.33|339.68|337.48|338.36|336.16|0
1640785800000|2021-12-29 13:50:00|338.69|336.49|337.7|335.5|339.02|336.82|337.21|335.01|0
1640786100000|2021-12-29 13:55:00|337.54|335.34|337.37|335.17|338.03|335.83|337.05|334.85|0
1640786400000|2021-12-29 14:00:00|337.54|335.34|335.09|332.89|337.54|335.34|334.92|332.72|0
1640786700000|2021-12-29 14:05:00|335.17|332.97|334.76|332.56|335.9|333.7|334.43|332.23|0
1640787000000|2021-12-29 14:10:00|334.59|332.39|334.92|332.72|335.41|333.21|334.43|332.23|0
1640787300000|2021-12-29 14:15:00|334.59|332.39|334.59|332.39|335.57|333.37|334.1|331.9|0
1640787600000|2021-12-29 14:20:00|334.75|332.55|335.57|333.37|335.57|333.37|334.75|332.55|0
1640787900000|2021-12-29 14:25:00|335.73|333.53|336.71|334.51|336.71|334.51|335.08|332.88|0
1640788200000|2021-12-29 14:30:00|336.06|333.86|333.93|331.73|336.55|334.35|333.28|331.08|0
1640788500000|2021-12-29 14:35:00|333.77|331.57|332.96|330.76|334.67|332.47|332.31|330.11|0
1640788800000|2021-12-29 14:40:00|332.63|330.43|334.26|332.06|334.42|332.22|329.39|327.19|0
1640789100000|2021-12-29 14:45:00|334.09|331.89|332.79|330.59|335.89|333.69|332.3|330.1|0
1640789400000|2021-12-29 14:50:00|332.95|330.75|331.01|328.81|333.77|331.57|330.36|328.16|0
1640789700000|2021-12-29 14:55:00|331.17|328.97|332.95|330.75|334.25|332.05|331|328.8|0
1640790000000|2021-12-29 15:00:00|332.3|330.1|334.09|331.89|334.41|332.21|332.14|329.94|0
1640790300000|2021-12-29 15:05:00|334.25|332.05|333.27|331.07|335.23|333.03|332.78|330.58|0
1640790600000|2021-12-29 15:10:00|333.43|331.23|340.14|337.94|341.12|338.92|332.78|330.58|0
1640790900000|2021-12-29 15:15:00|340.3|338.1|339.48|337.28|343.44|341.24|338.49|336.29|0
1640791200000|2021-12-29 15:20:00|339.64|337.44|336.85|334.65|339.81|337.61|336.85|334.65|0
1640791500000|2021-12-29 15:25:00|337.34|335.14|338.98|336.78|339.64|337.44|337.02|334.82|0
1640791800000|2021-12-29 15:30:00|338.82|336.62|337.18|334.98|340.13|337.93|337.18|334.98|0
1640792100000|2021-12-29 15:35:00|337.5|335.3|337.99|335.79|338.98|336.78|337.34|335.14|0
1640792400000|2021-12-29 15:40:00|338.32|336.12|335.05|332.85|338.65|336.45|334.07|331.87|0
1640792700000|2021-12-29 15:45:00|335.54|333.34|334.72|332.52|335.54|333.34|333.91|331.71|0
1640793000000|2021-12-29 15:50:00|334.64|332.44|334.23|332.03|336.35|334.15|334.23|332.03|0
1640793300000|2021-12-29 15:55:00|334.39|332.19|335.21|333.01|335.86|333.66|334.23|332.03|0
1640793600000|2021-12-29 16:00:00|335.37|333.17|333.02|330.82|336.02|333.82|332.86|330.66|0
1640793900000|2021-12-29 16:05:00|333.18|330.98|336.02|333.82|336.18|333.98|332.86|330.66|0
1640794200000|2021-12-29 16:10:00|336.18|333.98|338.47|336.27|338.63|336.43|336.18|333.98|0
1640794500000|2021-12-29 16:15:00|338.3|336.1|337.16|334.96|338.3|336.1|337|334.8|0
1640794800000|2021-12-29 16:20:00|336.83|334.63|337.65|335.45|337.65|335.45|336.18|333.98|0
1640795100000|2021-12-29 16:25:00|337.81|335.61|339.44|337.24|339.77|337.57|337.48|335.28|0
1640795400000|2021-12-29 16:30:00|339.61|337.41|339.28|337.08|341.08|338.88|338.95|336.75|0
1640795700000|2021-12-29 16:35:00|339.11|336.91|339.77|337.57|340.43|338.23|338.62|336.42|0
1640796000000|2021-12-29 16:40:00|339.93|337.73|339.27|337.07|340.42|338.22|338.62|336.42|0
1640796300000|2021-12-29 16:45:00|339.11|336.91|338.45|336.25|339.93|337.73|338.13|335.93|0
1640796600000|2021-12-29 16:50:00|338.62|336.42|340.09|337.89|340.09|337.89|337.96|335.76|0
1640796900000|2021-12-29 16:55:00|340.25|338.05|340.25|338.05|340.75|338.55|338.94|336.74|0
1640797200000|2021-12-29 17:00:00|340.42|338.22|340.09|337.89|341.4|339.2|339.76|337.56|0
1640797500000|2021-12-29 17:05:00|340.25|338.05|341.07|338.87|341.4|339.2|339.59|337.39|0
1640797800000|2021-12-29 17:10:00|341.23|339.03|341.56|339.36|341.89|339.69|340.58|338.38|0
1640798100000|2021-12-29 17:15:00|341.73|339.53|341.4|339.2|342.38|340.18|341.07|338.87|0
1640798400000|2021-12-29 17:20:00|341.23|339.03|341.72|339.52|341.72|339.52|340.74|338.54|0
1640798700000|2021-12-29 17:25:00|341.89|339.69|342.38|340.18|342.71|340.51|341.56|339.36|0
1640799000000|2021-12-29 17:30:00|342.3|340.1|342.05|339.85|343.04|340.84|342.05|339.85|0
1640799300000|2021-12-29 17:35:00|341.88|339.68|339.91|337.71|341.88|339.68|339.91|337.71|0
1640799600000|2021-12-29 17:40:00|340.07|337.87|339.21|337.01|340.4|338.2|338.88|336.68|0
1640799900000|2021-12-29 17:45:00|339.29|337.09|339.37|337.17|340.19|337.99|339.2|337|0
1640800200000|2021-12-29 17:50:00|339.53|337.33|338.71|336.51|339.53|337.33|338.54|336.34|0
1640800500000|2021-12-29 17:55:00|338.54|336.34|338.05|335.85|338.71|336.51|337.89|335.69|0
1640800800000|2021-12-29 18:00:00|337.89|335.69|336.41|334.21|338.21|336.01|336.41|334.21|0
1640801100000|2021-12-29 18:05:00|336.57|334.37|335.92|333.72|336.74|334.54|335.84|333.64|0
1640801400000|2021-12-29 18:10:00|336.08|333.88|336.08|333.88|336.9|334.7|336.08|333.88|0
1640801700000|2021-12-29 18:15:00|336.24|334.04|336.24|334.04|336.89|334.69|336.08|333.88|0
1640802000000|2021-12-29 18:20:00|336.4|334.2|337.88|335.68|338.04|335.84|336.4|334.2|0
1640802300000|2021-12-29 18:25:00|337.71|335.51|338.04|335.84|338.2|336|337.38|335.18|0
1640802600000|2021-12-29 18:30:00|337.87|335.67|337.38|335.18|338.04|335.84|336.56|334.36|0
1640802900000|2021-12-29 18:35:00|337.22|335.02|338.36|336.16|338.86|336.66|337.05|334.85|0
1640803200000|2021-12-29 18:40:00|338.2|336|337.54|335.34|338.2|336|337.54|335.34|0
1640803500000|2021-12-29 18:45:00|337.38|335.18|337.37|335.17|337.87|335.67|337.05|334.85|0
1640803800000|2021-12-29 18:50:00|337.54|335.34|336.06|333.86|338.03|335.83|336.06|333.86|0
1640804100000|2021-12-29 18:55:00|336.23|334.03|335.24|333.04|336.55|334.35|334.59|332.39|0
1640804400000|2021-12-29 19:00:00|335.41|333.21|335.9|333.7|336.22|334.02|335.41|333.21|0
1640804700000|2021-12-29 19:05:00|335.73|333.53|335.57|333.37|335.9|333.7|335.4|333.2|0
1640805000000|2021-12-29 19:10:00|335.4|333.2|334.1|331.9|335.57|333.37|334.1|331.9|0
1640805300000|2021-12-29 19:15:00|334.26|332.06|334.09|331.89|334.75|332.55|333.93|331.73|0
1640805600000|2021-12-29 19:20:00|334.26|332.06|334.74|332.54|334.74|332.54|333.77|331.57|0
1640805900000|2021-12-29 19:25:00|334.91|332.71|334.25|332.05|334.91|332.71|333.93|331.73|0
1640806200000|2021-12-29 19:30:00|334.42|332.22|333.76|331.56|334.42|332.22|333.6|331.4|0
1640806500000|2021-12-29 19:35:00|333.6|331.4|333.6|331.4|333.92|331.72|333.11|330.91|0
1640806800000|2021-12-29 19:40:00|333.52|331.32|334.25|332.05|334.9|332.7|333.52|331.32|0
1640807100000|2021-12-29 19:45:00|334.08|331.88|334.08|331.88|334.41|332.21|334.08|331.88|0
1640807400000|2021-12-29 19:50:00|333.92|331.72|332.94|330.74|334.08|331.88|332.62|330.42|0
1640807700000|2021-12-29 19:55:00|333.1|330.9|332.61|330.41|333.1|330.9|332.45|330.25|0
1640808000000|2021-12-29 20:00:00|332.78|330.58|333.1|330.9|334.08|331.88|332.77|330.57|0
1640808300000|2021-12-29 20:05:00|333.26|331.06|331.96|329.76|333.59|331.39|331.96|329.76|0
1640808600000|2021-12-29 20:10:00|332.12|329.92|332.12|329.92|332.45|330.25|331.63|329.43|0
1640808900000|2021-12-29 20:15:00|332.28|330.08|330.98|328.78|332.61|330.41|330.66|328.46|0
1640809200000|2021-12-29 20:20:00|331.14|328.94|331.47|329.27|332.12|329.92|330.98|328.78|0
1640809500000|2021-12-29 20:25:00|331.39|329.19|330.49|328.29|331.63|329.43|330.33|328.13|0
1640809800000|2021-12-29 20:30:00|330.33|328.13|328.23|326.03|330.49|328.29|327.9|325.7|0
1640810100000|2021-12-29 20:35:00|328.06|325.86|329.19|326.99|329.52|327.32|327.74|325.54|0
1640810400000|2021-12-29 20:40:00|329.03|326.83|329.51|327.31|329.84|327.64|328.22|326.02|0
1640810700000|2021-12-29 20:45:00|329.35|327.15|327.9|325.7|329.51|327.31|327.09|324.89|0
1640811000000|2021-12-29 20:50:00|326.93|324.73|329.67|327.47|329.83|327.63|326.93|324.73|0
1640811300000|2021-12-29 20:55:00|329.83|327.63|333.57|331.37|333.57|331.37|329.83|327.63|0
1640811600000|2021-12-29 21:00:00|333.4|331.2|331.55|329.35|333.57|331.37|331.22|329.02|0
1640811900000|2021-12-29 21:05:00|331.38|329.18|331.06|328.86|331.55|329.35|330.41|328.21|0
1640812200000|2021-12-29 21:10:00|331.22|329.02|333.17|330.97|333.17|330.97|331.22|329.02|0
1640812500000|2021-12-29 21:15:00|333.31|330.51|332.66|329.86|333.4|330.6|332.66|329.86|0
1640812800000|2021-12-29 21:20:00|332.82|330.02|332.65|329.85|332.82|330.02|332.33|329.53|0
1640813100000|2021-12-29 21:25:00|332.49|329.69|332.98|330.18|332.98|330.18|332.33|329.53|0
1640813400000|2021-12-29 21:30:00|332.82|330.02|332.81|330.01|332.98|330.18|332.65|329.85|0
1640813700000|2021-12-29 21:35:00|332.98|330.18|332.81|330.01|332.98|330.18|332.49|329.69|0
1640814000000|2021-12-29 21:40:00|332.97|330.17|332.97|330.17|333.3|330.5|332.81|330.01|0
1640814300000|2021-12-29 21:45:00|332.81|330.01|332.97|330.17|333.14|330.34|332.81|330.01|0
1640814600000|2021-12-29 21:50:00|332.81|330.01|333.46|330.66|333.46|330.66|332.81|330.01|0
1640814900000|2021-12-29 21:55:00|333.62|330.82|333.12|330.32|333.62|330.82|332.89|330.09|0
1640815200000|2021-12-29 22:00:00|332.9|330.1|332.8|330|332.92|330.12|332.75|329.95|0
1640815500000|2021-12-29 22:05:00|332.89|330.09|332.66|329.86|332.89|330.09|332.63|329.83|0
1640815800000|2021-12-29 22:10:00|332.68|329.88|332.67|329.87|332.68|329.88|332.67|329.87|0
1640816100000|2021-12-29 22:15:00|332.73|329.93|332.63|329.83|332.73|329.93|332.63|329.83|0
1640816400000|2021-12-29 22:20:00|332.53|329.73|332.53|329.73|332.53|329.73|332.46|329.66|0
1640816700000|2021-12-29 22:25:00|332.51|329.71|332.51|329.71|332.51|329.71|332.48|329.68|0
1640817000000|2021-12-29 22:30:00|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1640817300000|2021-12-29 22:35:00|332.5|329.7|332.74|329.94|332.76|329.96|332.45|329.65|0
1640817600000|2021-12-29 22:40:00|332.76|329.96|332.66|329.86|332.76|329.96|332.64|329.84|0
1640817900000|2021-12-29 22:45:00|332.64|329.84|332.83|330.03|332.98|330.18|332.64|329.84|0
1640818200000|2021-12-29 22:50:00|332.76|329.96|332.83|330.03|332.83|330.03|332.64|329.84|0
1640818500000|2021-12-29 22:55:00|332.73|329.93|332.83|330.03|332.83|330.03|332.73|329.93|0
1640818800000|2021-12-29 23:00:00|332.21|329.41|335.81|333.01|335.81|333.01|331.31|328.51|0
1640819100000|2021-12-29 23:05:00|335.89|333.09|334.9|332.1|335.89|333.09|334.9|332.1|0
1640819400000|2021-12-29 23:10:00|334.83|332.03|334.9|332.1|335.07|332.27|334.41|331.61|0
1640819700000|2021-12-29 23:15:00|334.82|332.02|335.72|332.92|335.72|332.92|334.57|331.77|0
1640820000000|2021-12-29 23:20:00|334.9|332.1|335.56|332.76|335.88|333.08|334.9|332.1|0
1640820300000|2021-12-29 23:25:00|335.39|332.59|335.97|333.17|336.38|333.58|335.39|332.59|0
1640820600000|2021-12-29 23:30:00|335.88|333.08|335.55|332.75|336.05|333.25|335.22|332.42|0
1640820900000|2021-12-29 23:35:00|335.72|332.92|334.89|332.09|335.8|333|334.73|331.93|0
1640821200000|2021-12-29 23:40:00|334.73|331.93|334.56|331.76|335.22|332.42|334.56|331.76|0
1640821500000|2021-12-29 23:45:00|334.65|331.85|334.73|331.93|334.89|332.09|333.91|331.11|0
1640821800000|2021-12-29 23:50:00|334.89|332.09|335.38|332.58|335.55|332.75|334.65|331.85|0
1640822100000|2021-12-29 23:55:00|335.3|332.5|335.21|332.41|335.38|332.58|334.4|331.6|0
1640822400000|2021-12-30 00:00:00|335.38|332.58|335.7|332.9|336.2|333.4|335.05|332.25|0
1640822700000|2021-12-30 00:05:00|335.87|333.07|335.87|333.07|336.2|333.4|335.7|332.9|0
1640823000000|2021-12-30 00:10:00|335.7|332.9|337.02|334.22|337.51|334.71|335.7|332.9|0
1640823300000|2021-12-30 00:15:00|337.18|334.38|337.18|334.38|338.33|335.53|337.02|334.22|0
1640823600000|2021-12-30 00:20:00|337.1|334.3|336.6|333.8|337.34|334.54|336.35|333.55|0
1640823900000|2021-12-30 00:25:00|336.52|333.72|336.68|333.88|337.01|334.21|336.19|333.39|0
1640824200000|2021-12-30 00:30:00|336.85|334.05|335.94|333.14|337.01|334.21|335.69|332.89|0
1640824500000|2021-12-30 00:35:00|336.02|333.22|335.36|332.56|336.11|333.31|335.36|332.56|0
1640824800000|2021-12-30 00:40:00|335.53|332.73|335.78|332.98|335.85|333.05|335.36|332.56|0
1640825100000|2021-12-30 00:45:00|335.69|332.89|335.36|332.56|336.18|333.38|335.36|332.56|0
1640825400000|2021-12-30 00:50:00|335.52|332.72|335.19|332.39|335.85|333.05|335.19|332.39|0
1640825700000|2021-12-30 00:55:00|335.36|332.56|335.19|332.39|335.52|332.72|335.03|332.23|0
1640826000000|2021-12-30 01:00:00|335.11|332.31|336.01|333.21|336.01|333.21|335.03|332.23|0
1640826300000|2021-12-30 01:05:00|335.85|333.05|335.68|332.88|336.01|333.21|335.35|332.55|0
1640826600000|2021-12-30 01:10:00|335.52|332.72|334.37|331.57|335.68|332.88|334.2|331.4|0
1640826900000|2021-12-30 01:15:00|334.2|331.4|333.38|330.58|334.45|331.65|333.38|330.58|0
1640827200000|2021-12-30 01:20:00|333.55|330.75|334.2|331.4|335.02|332.22|333.55|330.75|0
1640827500000|2021-12-30 01:25:00|334.04|331.24|334.03|331.23|334.2|331.4|333.71|330.91|0
1640827800000|2021-12-30 01:30:00|333.87|331.07|333.87|331.07|334.28|331.48|333.38|330.58|0
1640828100000|2021-12-30 01:35:00|334.2|331.4|332.72|329.92|334.28|331.48|332.56|329.76|0
1640828400000|2021-12-30 01:40:00|332.56|329.76|332.56|329.76|333.21|330.41|332.39|329.59|0
1640828700000|2021-12-30 01:45:00|332.39|329.59|332.56|329.76|332.88|330.08|332.23|329.43|0
1640829000000|2021-12-30 01:50:00|332.72|329.92|332.72|329.92|333.05|330.25|332.55|329.75|0
1640829300000|2021-12-30 01:55:00|332.55|329.75|332.72|329.92|333.04|330.24|332.55|329.75|0
1640829600000|2021-12-30 02:00:00|332.55|329.75|331.57|328.77|332.88|330.08|331.41|328.61|0
1640829900000|2021-12-30 02:05:00|331.73|328.93|332.06|329.26|332.06|329.26|331.73|328.93|0
1640830200000|2021-12-30 02:10:00|332.22|329.42|333.36|330.56|333.36|330.56|332.22|329.42|0
1640830500000|2021-12-30 02:15:00|333.2|330.4|333.2|330.4|333.36|330.56|332.87|330.07|0
1640830800000|2021-12-30 02:20:00|333.12|330.32|333.03|330.23|333.52|330.72|332.87|330.07|0
1640831100000|2021-12-30 02:25:00|332.87|330.07|333.12|330.32|333.19|330.39|332.87|330.07|0
1640831400000|2021-12-30 02:30:00|333.03|330.23|332.87|330.07|333.52|330.72|332.7|329.9|0
1640831700000|2021-12-30 02:35:00|333.03|330.23|333.03|330.23|333.52|330.72|333.03|330.23|0
1640832000000|2021-12-30 02:40:00|333.19|330.39|333.35|330.55|333.84|331.04|333.03|330.23|0
1640832300000|2021-12-30 02:45:00|333.19|330.39|333.02|330.22|333.35|330.55|332.86|330.06|0
1640832600000|2021-12-30 02:50:00|332.86|330.06|333.68|330.88|333.84|331.04|332.86|330.06|0
1640832900000|2021-12-30 02:55:00|333.84|331.04|333.84|331.04|334.33|331.53|333.68|330.88|0
1640833200000|2021-12-30 03:00:00|334|331.2|333.27|330.47|334.16|331.36|333.18|330.38|0
1640833500000|2021-12-30 03:05:00|333.34|330.54|333.51|330.71|333.67|330.87|333.18|330.38|0
1640833800000|2021-12-30 03:10:00|333.59|330.79|334.16|331.36|334.32|331.52|333.51|330.71|0
1640834100000|2021-12-30 03:15:00|334|331.2|333.99|331.19|334.32|331.52|333.83|331.03|0
1640834400000|2021-12-30 03:20:00|334.16|331.36|333.99|331.19|334.32|331.52|333.99|331.19|0
1640834700000|2021-12-30 03:25:00|334.16|331.36|334.81|332.01|334.81|332.01|334.16|331.36|0
1640835000000|2021-12-30 03:30:00|334.64|331.84|334.81|332.01|334.89|332.09|334.48|331.68|0
1640835300000|2021-12-30 03:35:00|334.64|331.84|334.64|331.84|334.81|332.01|334.64|331.84|0
1640835600000|2021-12-30 03:40:00|334.48|331.68|334.48|331.68|334.48|331.68|334.31|331.51|0
1640835900000|2021-12-30 03:45:00|334.31|331.51|334.64|331.84|334.64|331.84|334.15|331.35|0
1640836200000|2021-12-30 03:50:00|334.47|331.67|334.64|331.84|334.8|332|334.47|331.67|0
1640836500000|2021-12-30 03:55:00|334.47|331.67|334.8|332|334.8|332|334.47|331.67|0
1640836800000|2021-12-30 04:00:00|334.72|331.92|334.8|332|334.96|332.16|334.63|331.83|0
1640837100000|2021-12-30 04:05:00|334.88|332.08|334.47|331.67|334.88|332.08|334.47|331.67|0
1640837400000|2021-12-30 04:10:00|334.3|331.5|334.3|331.5|334.3|331.5|334.14|331.34|0
1640837700000|2021-12-30 04:15:00|334.22|331.42|333.81|331.01|334.3|331.5|333.64|330.84|0
1640838000000|2021-12-30 04:20:00|333.64|330.84|333.81|331.01|333.81|331.01|333.48|330.68|0
1640838300000|2021-12-30 04:25:00|333.97|331.17|333.89|331.09|334.13|331.33|333.64|330.84|0
1640838600000|2021-12-30 04:30:00|333.8|331|334.29|331.49|334.46|331.66|333.8|331|0
1640838900000|2021-12-30 04:35:00|334.13|331.33|334.46|331.66|334.46|331.66|334.13|331.33|0
1640839200000|2021-12-30 04:40:00|334.29|331.49|334.13|331.33|334.29|331.49|333.96|331.16|0
1640839500000|2021-12-30 04:45:00|334.21|331.41|333.63|330.83|334.37|331.57|333.63|330.83|0
1640839800000|2021-12-30 04:50:00|333.8|331|333.79|330.99|334.29|331.49|333.47|330.67|0
1640840100000|2021-12-30 04:55:00|333.96|331.16|333.47|330.67|333.96|331.16|333.3|330.5|0
1640840400000|2021-12-30 05:00:00|333.39|330.59|332.97|330.17|333.47|330.67|332.97|330.17|0
1640840700000|2021-12-30 05:05:00|333.14|330.34|333.46|330.66|333.79|330.99|333.14|330.34|0
1640841000000|2021-12-30 05:10:00|333.3|330.5|333.79|330.99|333.79|330.99|333.3|330.5|0
1640841300000|2021-12-30 05:15:00|333.62|330.82|333.62|330.82|333.79|330.99|333.29|330.49|0
1640841600000|2021-12-30 05:20:00|333.71|330.91|333.62|330.82|333.95|331.15|333.46|330.66|0
1640841900000|2021-12-30 05:25:00|333.78|330.98|333.95|331.15|334.27|331.47|333.62|330.82|0
1640842200000|2021-12-30 05:30:00|334.03|331.23|334.27|331.47|334.76|331.96|334.03|331.23|0
1640842500000|2021-12-30 05:35:00|334.43|331.63|334.27|331.47|334.76|331.96|333.94|331.14|0
1640842800000|2021-12-30 05:40:00|334.35|331.55|334.68|331.88|334.92|332.12|334.27|331.47|0
1640843100000|2021-12-30 05:45:00|334.76|331.96|334.43|331.63|334.76|331.96|334.27|331.47|0
1640843400000|2021-12-30 05:50:00|334.59|331.79|334.43|331.63|334.92|332.12|334.43|331.63|0
1640843700000|2021-12-30 05:55:00|334.59|331.79|335.57|332.77|335.74|332.94|334.43|331.63|0
1640844000000|2021-12-30 06:00:00|335.74|332.94|335.41|332.61|335.74|332.94|334.75|331.95|0
1640844300000|2021-12-30 06:05:00|335.49|332.69|334.09|331.29|335.82|333.02|333.77|330.97|0
1640844600000|2021-12-30 06:10:00|334.18|331.38|333.2|330.4|334.26|331.46|333.03|330.23|0
1640844900000|2021-12-30 06:15:00|333.27|330.47|333.6|330.8|333.93|331.13|333.27|330.47|0
1640845200000|2021-12-30 06:20:00|333.68|330.88|333.68|330.88|334.09|331.29|333.52|330.72|0
1640845500000|2021-12-30 06:25:00|333.76|330.96|334.09|331.29|334.25|331.45|333.6|330.8|0
1640845800000|2021-12-30 06:30:00|333.92|331.12|334.09|331.29|334.41|331.61|333.92|331.12|0
1640846100000|2021-12-30 06:35:00|334.17|331.37|333.76|330.96|334.25|331.45|333.59|330.79|0
1640846400000|2021-12-30 06:40:00|333.92|331.12|333.75|330.95|333.92|331.12|333.68|330.88|0
1640846700000|2021-12-30 06:45:00|333.92|331.12|333.92|331.12|334.24|331.44|333.75|330.95|0
1640847000000|2021-12-30 06:50:00|334|331.2|333.26|330.46|334|331.2|333.26|330.46|0
1640847300000|2021-12-30 06:55:00|333.1|330.3|333.26|330.46|333.59|330.79|333.1|330.3|0
1640847600000|2021-12-30 07:00:00|333.09|330.29|333.58|330.78|333.75|330.95|332.93|330.13|0
1640847900000|2021-12-30 07:05:00|333.67|330.87|334.24|331.44|334.4|331.6|333.26|330.46|0
1640848200000|2021-12-30 07:10:00|334.16|331.36|334.73|331.93|334.89|332.09|334.07|331.27|0
1640848500000|2021-12-30 07:15:00|334.56|331.76|334.4|331.6|335.05|332.25|334.32|331.52|0
1640848800000|2021-12-30 07:20:00|334.23|331.43|333.74|330.94|334.72|331.92|333.58|330.78|0
1640849100000|2021-12-30 07:25:00|333.66|330.86|332.92|330.12|333.74|330.94|332.92|330.12|0
1640849400000|2021-12-30 07:30:00|332.76|329.96|331.12|328.32|332.76|329.96|330.8|328|0
1640849700000|2021-12-30 07:35:00|331.29|328.49|332.1|329.3|332.26|329.46|331.12|328.32|0
1640850000000|2021-12-30 07:40:00|331.94|329.14|332.75|329.95|332.92|330.12|331.94|329.14|0
1640850300000|2021-12-30 07:45:00|332.84|330.04|333.08|330.28|333.24|330.44|332.75|329.95|0
1640850600000|2021-12-30 07:50:00|333.24|330.44|333.73|330.93|333.89|331.09|333.24|330.44|0
1640850900000|2021-12-30 07:55:00|333.56|330.76|333.24|330.44|333.89|331.09|333.07|330.27|0
1640851200000|2021-12-30 08:00:00|332.75|329.95|332.58|329.78|333.07|330.27|331.93|329.13|0
1640851500000|2021-12-30 08:05:00|332.77|330.57|331.63|329.43|333.26|331.06|331.46|329.26|0
1640851800000|2021-12-30 08:10:00|331.79|329.59|331.95|329.75|332.36|330.16|331.62|329.42|0
1640852100000|2021-12-30 08:15:00|332.11|329.91|331.46|329.26|332.11|329.91|331.13|328.93|0
1640852400000|2021-12-30 08:20:00|331.54|329.34|330.48|328.28|331.78|329.58|330.15|327.95|0
1640852700000|2021-12-30 08:25:00|329.83|327.63|330.15|327.95|330.48|328.28|329.67|327.47|0
1640853000000|2021-12-30 08:30:00|330.31|328.11|330.8|328.6|330.96|328.76|329.83|327.63|0
1640853300000|2021-12-30 08:35:00|330.96|328.76|331.7|329.5|331.78|329.58|330.96|328.76|0
1640853600000|2021-12-30 08:40:00|331.78|329.58|330.8|328.6|331.86|329.66|330.63|328.43|0
1640853900000|2021-12-30 08:45:00|330.63|328.43|329.82|327.62|331.12|328.92|329.66|327.46|0
1640854200000|2021-12-30 08:50:00|329.98|327.78|329.65|327.45|329.98|327.78|329.65|327.45|0
1640854500000|2021-12-30 08:55:00|329.49|327.29|329.65|327.45|329.98|327.78|329.33|327.13|0
1640854800000|2021-12-30 09:00:00|329.49|327.29|329.16|326.96|330.63|328.43|329.16|326.96|0
1640855100000|2021-12-30 09:05:00|329|326.8|328.84|326.64|329.33|327.13|328.67|326.47|0
1640855400000|2021-12-30 09:10:00|329|326.8|329.48|327.28|329.48|327.28|328.67|326.47|0
1640855700000|2021-12-30 09:15:00|329.32|327.12|328.67|326.47|329.32|327.12|328.51|326.31|0
1640856000000|2021-12-30 09:20:00|328.83|326.63|328.51|326.31|329|326.8|327.86|325.66|0
1640856300000|2021-12-30 09:25:00|328.67|326.47|328.02|325.82|328.99|326.79|327.86|325.66|0
1640856600000|2021-12-30 09:30:00|327.94|325.74|328.02|325.82|328.34|326.14|327.85|325.65|0
1640856900000|2021-12-30 09:35:00|327.85|325.65|327.04|324.84|328.18|325.98|326.88|324.68|0
1640857200000|2021-12-30 09:40:00|327.2|325|327.36|325.16|327.36|325.16|326.72|324.52|0
1640857500000|2021-12-30 09:45:00|327.53|325.33|328.33|326.13|328.5|326.3|327.36|325.16|0
1640857800000|2021-12-30 09:50:00|328.17|325.97|328.33|326.13|328.5|326.3|327.85|325.65|0
1640858100000|2021-12-30 09:55:00|328.5|326.3|328.25|326.05|328.5|326.3|328.01|325.81|0
1640858400000|2021-12-30 10:00:00|328.01|325.81|328.9|326.7|328.9|326.7|327.84|325.64|0
1640858700000|2021-12-30 10:05:00|328.98|326.78|329.63|327.43|329.63|327.43|328.65|326.45|0
1640859000000|2021-12-30 10:10:00|329.46|327.26|329.3|327.1|329.63|327.43|328.81|326.61|0
1640859300000|2021-12-30 10:15:00|329.14|326.94|328.65|326.45|329.38|327.18|328.49|326.29|0
1640859600000|2021-12-30 10:20:00|328.73|326.53|329.46|327.26|329.46|327.26|328.73|326.53|0
1640859900000|2021-12-30 10:25:00|329.54|327.34|329.46|327.26|329.94|327.74|329.3|327.1|0
1640860200000|2021-12-30 10:30:00|329.62|327.42|330.52|328.32|330.76|328.56|329.46|327.26|0
1640860500000|2021-12-30 10:35:00|330.43|328.23|329.62|327.42|330.52|328.32|329.62|327.42|0
1640860800000|2021-12-30 10:40:00|329.7|327.5|329.29|327.09|329.78|327.58|328.8|326.6|0
1640861100000|2021-12-30 10:45:00|329.13|326.93|329.45|327.25|329.45|327.25|328.8|326.6|0
1640861400000|2021-12-30 10:50:00|329.61|327.41|329.77|327.57|330.1|327.9|329.37|327.17|0
1640861700000|2021-12-30 10:55:00|329.86|327.66|329.04|326.84|329.93|327.73|328.8|326.6|0
1640862000000|2021-12-30 11:00:00|329.12|326.92|329.28|327.08|329.77|327.57|328.79|326.59|0
1640862300000|2021-12-30 11:05:00|329.12|326.92|328.23|326.03|329.12|326.92|328.23|326.03|0
1640862600000|2021-12-30 11:10:00|328.3|326.1|328.47|326.27|328.63|326.43|328.14|325.94|0
1640862900000|2021-12-30 11:15:00|328.55|326.35|329.11|326.91|329.28|327.08|328.3|326.1|0
1640863200000|2021-12-30 11:20:00|329.28|327.08|328.55|326.35|329.44|327.24|328.55|326.35|0
1640863500000|2021-12-30 11:25:00|328.62|326.42|329.11|326.91|329.36|327.16|328.46|326.26|0
1640863800000|2021-12-30 11:30:00|328.95|326.75|328.3|326.1|329.11|326.91|328.3|326.1|0
1640864100000|2021-12-30 11:35:00|328.13|325.93|327|324.8|328.13|325.93|326.84|324.64|0
1640864400000|2021-12-30 11:40:00|326.84|324.64|327.16|324.96|327.32|325.12|326.83|324.63|0
1640864700000|2021-12-30 11:45:00|327|324.8|325.7|323.5|327|324.8|325.54|323.34|0
1640865000000|2021-12-30 11:50:00|325.54|323.34|326.35|324.15|326.43|324.23|325.38|323.18|0
1640865300000|2021-12-30 11:55:00|326.34|324.14|325.53|323.33|327.51|325.31|324.92|322.72|0
1640865600000|2021-12-30 12:00:00|325.69|323.49|326.17|323.97|326.66|324.46|325.53|323.33|0
1640865900000|2021-12-30 12:05:00|326.34|324.14|326.01|323.81|326.5|324.3|325.93|323.73|0
1640866200000|2021-12-30 12:10:00|326.17|323.97|325.36|323.16|326.17|323.97|325.36|323.16|0
1640866500000|2021-12-30 12:15:00|325.2|323|325.68|323.48|325.84|323.64|325.2|323|0
1640866800000|2021-12-30 12:20:00|325.52|323.32|325.76|323.56|326.17|323.97|325.36|323.16|0
1640867100000|2021-12-30 12:25:00|325.68|323.48|325.52|323.32|325.84|323.64|325.36|323.16|0
1640867400000|2021-12-30 12:30:00|325.35|323.15|325.68|323.48|326.16|323.96|325.35|323.15|0
1640867700000|2021-12-30 12:35:00|325.6|323.4|325.44|323.24|325.68|323.48|325.35|323.15|0
1640868000000|2021-12-30 12:40:00|325.51|323.31|325.03|322.83|325.67|323.47|324.7|322.5|0
1640868300000|2021-12-30 12:45:00|325.19|322.99|325.67|323.47|325.83|323.63|324.86|322.66|0
1640868600000|2021-12-30 12:50:00|325.59|323.39|326.48|324.28|326.64|324.44|325.59|323.39|0
1640868900000|2021-12-30 12:55:00|326.64|324.44|327.13|324.93|327.29|325.09|326.48|324.28|0
1640869200000|2021-12-30 13:00:00|326.96|324.76|326.48|324.28|327.61|325.41|326.48|324.28|0
1640869500000|2021-12-30 13:05:00|326.47|324.27|326.47|324.27|326.64|324.44|325.83|323.63|0
1640869800000|2021-12-30 13:10:00|326.31|324.11|327.12|324.92|327.12|324.92|326.31|324.11|0
1640870100000|2021-12-30 13:15:00|326.96|324.76|327.44|325.24|327.53|325.33|326.96|324.76|0
1640870400000|2021-12-30 13:20:00|327.53|325.33|328.42|326.22|328.9|326.7|327.44|325.24|0
1640870700000|2021-12-30 13:25:00|328.58|326.38|327.93|325.73|328.9|326.7|327.93|325.73|0
1640871000000|2021-12-30 13:30:00|327.76|325.56|326.79|324.59|327.76|325.56|326.79|324.59|0
1640871300000|2021-12-30 13:35:00|326.71|324.51|326.3|324.1|326.95|324.75|326.3|324.1|0
1640871600000|2021-12-30 13:40:00|326.14|323.94|326.62|324.42|326.95|324.75|325.98|323.78|0
1640871900000|2021-12-30 13:45:00|326.78|324.58|327.11|324.91|327.43|325.23|326.46|324.26|0
1640872200000|2021-12-30 13:50:00|327.27|325.07|327.59|325.39|327.59|325.39|326.87|324.67|0
1640872500000|2021-12-30 13:55:00|327.51|325.31|327.27|325.07|327.75|325.55|326.94|324.74|0
1640872800000|2021-12-30 14:00:00|327.43|325.23|327.75|325.55|328.73|326.53|327.26|325.06|0
1640873100000|2021-12-30 14:05:00|327.91|325.71|327.42|325.22|327.91|325.71|327.42|325.22|0
1640873400000|2021-12-30 14:10:00|327.59|325.39|326.77|324.57|327.59|325.39|326.61|324.41|0
1640873700000|2021-12-30 14:15:00|326.94|324.74|327.1|324.9|327.1|324.9|326.12|323.92|0
1640874000000|2021-12-30 14:20:00|327.02|324.82|327.09|324.89|327.42|325.22|326.77|324.57|0
1640874300000|2021-12-30 14:25:00|327.42|325.22|328.07|325.87|328.88|326.68|327.42|325.22|0
1640874600000|2021-12-30 14:30:00|328.55|326.35|323.69|321.49|329.86|327.66|323.69|321.49|0
1640874900000|2021-12-30 14:35:00|323.05|320.85|323.21|321.01|323.69|321.49|321.92|319.72|0
1640875200000|2021-12-30 14:40:00|323.05|320.85|327.9|325.7|329.04|326.84|323.05|320.85|0
1640875500000|2021-12-30 14:45:00|328.22|326.02|326.11|323.91|328.8|326.6|325.3|323.1|0
1640875800000|2021-12-30 14:50:00|325.95|323.75|327.57|325.37|328.38|326.18|325.79|323.59|0
1640876100000|2021-12-30 14:55:00|327.41|325.21|326.43|324.23|327.89|325.69|325.95|323.75|0
1640876400000|2021-12-30 15:00:00|326.59|324.39|326.92|324.72|327.89|325.69|325.62|323.42|0
1640876700000|2021-12-30 15:05:00|326.75|324.55|323.84|321.64|327.24|325.04|323.84|321.64|0
1640877000000|2021-12-30 15:10:00|324|321.8|322.71|320.51|324.81|322.61|322.55|320.35|0
1640877300000|2021-12-30 15:15:00|322.55|320.35|321.75|319.55|323.36|321.16|321.58|319.38|0
1640877600000|2021-12-30 15:20:00|321.91|319.71|322.39|320.19|323.84|321.64|321.91|319.71|0
1640877900000|2021-12-30 15:25:00|322.23|320.03|322.71|320.51|322.71|320.51|321.42|319.22|0
1640878200000|2021-12-30 15:30:00|322.87|320.67|323.67|321.47|324.64|322.44|322.38|320.18|0
1640878500000|2021-12-30 15:35:00|323.51|321.31|325.12|322.92|325.45|323.25|323.19|320.99|0
1640878800000|2021-12-30 15:40:00|324.96|322.76|324.31|322.11|325.12|322.92|323.83|321.63|0
1640879100000|2021-12-30 15:45:00|324.15|321.95|324.47|322.27|324.8|322.6|323.83|321.63|0
1640879400000|2021-12-30 15:50:00|324.31|322.11|324.63|322.43|324.79|322.59|323.66|321.46|0
1640879700000|2021-12-30 15:55:00|324.79|322.59|326.57|324.37|326.9|324.7|324.63|322.43|0
1640880000000|2021-12-30 16:00:00|326.9|324.7|326.25|324.05|327.54|325.34|326.08|323.88|0
1640880300000|2021-12-30 16:05:00|326.41|324.21|327.22|325.02|327.38|325.18|326.08|323.88|0
1640880600000|2021-12-30 16:10:00|327.38|325.18|325.92|323.72|327.54|325.34|325.59|323.39|0
1640880900000|2021-12-30 16:15:00|326.08|323.88|326.73|324.53|326.73|324.53|325.59|323.39|0
1640881200000|2021-12-30 16:20:00|326.56|324.36|326.56|324.36|327.38|325.18|326.24|324.04|0
1640881500000|2021-12-30 16:25:00|326.72|324.52|325.75|323.55|326.72|324.52|324.94|322.74|0
1640881800000|2021-12-30 16:30:00|325.59|323.39|325.91|323.71|326.24|324.04|325.1|322.9|0
1640882100000|2021-12-30 16:35:00|325.75|323.55|325.26|323.06|326.23|324.03|325.26|323.06|0
1640882400000|2021-12-30 16:40:00|325.1|322.9|326.72|324.52|327.13|324.93|325.1|322.9|0
1640882700000|2021-12-30 16:45:00|326.56|324.36|326.88|324.68|327.37|325.17|326.55|324.35|0
1640883000000|2021-12-30 16:50:00|326.72|324.52|326.88|324.68|327.2|325|326.39|324.19|0
1640883300000|2021-12-30 16:55:00|327.04|324.84|326.06|323.86|327.04|324.84|326.06|323.86|0
1640883600000|2021-12-30 17:00:00|325.9|323.7|325.09|322.89|325.9|323.7|324.93|322.73|0
1640883900000|2021-12-30 17:05:00|325.25|323.05|326.22|324.02|326.38|324.18|325.09|322.89|0
1640884200000|2021-12-30 17:10:00|326.38|324.18|327.03|324.83|327.52|325.32|326.22|324.02|0
1640884500000|2021-12-30 17:15:00|327.19|324.99|328.33|326.13|328.49|326.29|327.03|324.83|0
1640884800000|2021-12-30 17:20:00|328.49|326.29|328.81|326.61|328.82|326.62|328.16|325.96|0
1640885100000|2021-12-30 17:25:00|328.65|326.45|327.51|325.31|328.98|326.78|327.35|325.15|0
1640885400000|2021-12-30 17:30:00|327.35|325.15|328.16|325.96|328.32|326.12|327.35|325.15|0
1640885700000|2021-12-30 17:35:00|328.32|326.12|327.51|325.31|328.32|326.12|327.35|325.15|0
1640886000000|2021-12-30 17:40:00|327.67|325.47|326.37|324.17|327.83|325.63|326.37|324.17|0
1640886300000|2021-12-30 17:45:00|326.53|324.33|326.21|324.01|326.53|324.33|325.88|323.68|0
1640886600000|2021-12-30 17:50:00|326.37|324.17|326.69|324.49|326.69|324.49|326.04|323.84|0
1640886900000|2021-12-30 17:55:00|326.53|324.33|325.56|323.36|326.53|324.33|325.56|323.36|0
1640887200000|2021-12-30 18:00:00|325.72|323.52|326.36|324.16|326.36|324.16|325.72|323.52|0
1640887500000|2021-12-30 18:05:00|326.2|324|325.88|323.68|326.52|324.32|325.71|323.51|0
1640887800000|2021-12-30 18:10:00|326.2|324|327.01|324.81|327.17|324.97|326.2|324|0
1640888100000|2021-12-30 18:15:00|327.17|324.97|327.82|325.62|327.98|325.78|326.85|324.65|0
1640888400000|2021-12-30 18:20:00|327.66|325.46|327|324.8|328.14|325.94|326.84|324.64|0
1640888700000|2021-12-30 18:25:00|327.17|324.97|327.33|325.13|327.49|325.29|327|324.8|0
1640889000000|2021-12-30 18:30:00|327.16|324.96|326.51|324.31|327.16|324.96|326.35|324.15|0
1640889300000|2021-12-30 18:35:00|326.68|324.48|326.84|324.64|327.32|325.12|326.51|324.31|0
1640889600000|2021-12-30 18:40:00|327.16|324.96|326.51|324.31|327.32|325.12|326.51|324.31|0
1640889900000|2021-12-30 18:45:00|326.35|324.15|326.18|323.98|326.35|324.15|325.7|323.5|0
1640890200000|2021-12-30 18:50:00|326.02|323.82|324.93|322.73|326.18|323.98|324.77|322.57|0
1640890500000|2021-12-30 18:55:00|325.09|322.89|325.58|323.38|325.9|323.7|324.93|322.73|0
1640890800000|2021-12-30 19:00:00|325.74|323.54|327.85|325.65|328.34|326.14|325.74|323.54|0
1640891100000|2021-12-30 19:05:00|328.01|325.81|327.36|325.16|328.66|326.46|327.04|324.84|0
1640891400000|2021-12-30 19:10:00|327.28|325.08|327.68|325.48|328.17|325.97|327.2|325|0
1640891700000|2021-12-30 19:15:00|327.52|325.32|327.03|324.83|327.68|325.48|326.71|324.51|0
1640892000000|2021-12-30 19:20:00|327.19|324.99|327.52|325.32|327.68|325.48|326.71|324.51|0
1640892300000|2021-12-30 19:25:00|327.35|325.15|326.22|324.02|327.52|325.32|326.22|324.02|0
1640892600000|2021-12-30 19:30:00|326.38|324.18|326.54|324.34|327.03|324.83|326.21|324.01|0
1640892900000|2021-12-30 19:35:00|326.7|324.5|326.05|323.85|326.7|324.5|325.89|323.69|0
1640893200000|2021-12-30 19:40:00|325.89|323.69|325.07|322.87|325.89|323.69|325.07|322.87|0
1640893500000|2021-12-30 19:45:00|325.24|323.04|325|322.8|325.56|323.36|324.35|322.15|0
1640893800000|2021-12-30 19:50:00|324.84|322.64|325.49|323.29|325.82|323.62|324.84|322.64|0
1640894100000|2021-12-30 19:55:00|325.65|323.45|325|322.8|325.65|323.45|325|322.8|0
1640894400000|2021-12-30 20:00:00|324.84|322.64|326.14|323.94|327.28|325.08|324.84|322.64|0
1640894700000|2021-12-30 20:05:00|326.3|324.1|327.28|325.08|327.28|325.08|325.97|323.77|0
1640895000000|2021-12-30 20:10:00|327.11|324.91|328.09|325.89|328.75|326.55|327.11|324.91|0
1640895300000|2021-12-30 20:15:00|328.26|326.06|327.11|324.91|328.42|326.22|326.95|324.75|0
1640895600000|2021-12-30 20:20:00|327.27|325.07|328.09|325.89|328.42|326.22|326.78|324.58|0
1640895900000|2021-12-30 20:25:00|328.25|326.05|328.58|326.38|328.74|326.54|327.27|325.07|0
1640896200000|2021-12-30 20:30:00|328.42|326.22|329.56|327.36|329.56|327.36|327.6|325.4|0
1640896500000|2021-12-30 20:35:00|329.4|327.2|329.89|327.69|330.54|328.34|328.9|326.7|0
1640896800000|2021-12-30 20:40:00|330.05|327.85|332.19|329.99|333.01|330.81|330.05|327.85|0
1640897100000|2021-12-30 20:45:00|332.35|330.15|333.5|331.3|335.16|332.96|331.36|329.16|0
1640897400000|2021-12-30 20:50:00|335.32|333.12|336.65|334.45|338.98|336.78|333.34|331.14|0
1640897700000|2021-12-30 20:55:00|336.32|334.12|339.04|336.84|340.65|338.45|335.32|333.12|0
1640898000000|2021-12-30 21:00:00|338.87|336.67|339.52|337.32|339.85|337.65|336.69|334.49|0
1640898300000|2021-12-30 21:05:00|339.85|337.65|337.69|335.49|339.85|337.65|337.52|335.32|0
1640898600000|2021-12-30 21:10:00|337.52|335.32|336.52|334.32|337.69|335.49|336.36|334.16|0
1640898900000|2021-12-30 21:15:00|337.65|334.85|337.32|334.52|338.15|335.35|336.99|334.19|0
1640899200000|2021-12-30 21:20:00|337.48|334.68|337.81|335.01|337.98|335.18|337.15|334.35|0
1640899500000|2021-12-30 21:25:00|337.73|334.93|338.14|335.34|338.15|335.35|337.65|334.85|0
1640899800000|2021-12-30 21:30:00|337.98|335.18|338.31|335.51|338.48|335.68|337.98|335.18|0
1640900100000|2021-12-30 21:35:00|338.14|335.34|338.14|335.34|338.14|335.34|337.48|334.68|0
1640900400000|2021-12-30 21:40:00|338.31|335.51|338.47|335.67|338.97|336.17|337.97|335.17|0
1640900700000|2021-12-30 21:45:00|338.3|335.5|339.13|336.33|339.13|336.33|337.81|335.01|0
1640901000000|2021-12-30 21:50:00|338.97|336.17|338.47|335.67|338.97|336.17|337.97|335.17|0
1640901300000|2021-12-30 21:55:00|338.55|335.75|338.39|335.59|338.63|335.83|337.97|335.17|0
1640901600000|2021-12-30 22:00:00|338.37|335.57|338.42|335.62|338.42|335.62|338.34|335.54|0
1640901900000|2021-12-30 22:05:00|338.34|335.54|338.18|335.38|338.39|335.59|337.91|335.11|0
1640902200000|2021-12-30 22:10:00|338.13|335.33|338.39|335.59|338.58|335.78|338.13|335.33|0
1640902500000|2021-12-30 22:15:00|338.29|335.49|338.46|335.66|338.7|335.9|338.1|335.3|0
1640902800000|2021-12-30 22:20:00|338.41|335.61|338.53|335.73|338.87|336.07|338.36|335.56|0
1640903100000|2021-12-30 22:25:00|338.65|335.85|338.69|335.89|338.69|335.89|338.55|335.75|0
1640903400000|2021-12-30 22:30:00|338.72|335.92|338.63|335.83|338.72|335.92|338.57|335.77|0
1640903700000|2021-12-30 22:35:00|338.62|335.82|338.74|335.94|338.74|335.94|338.62|335.82|0
1640904000000|2021-12-30 22:40:00|338.72|335.92|338.71|335.91|338.72|335.92|338.71|335.91|0
1640904300000|2021-12-30 22:45:00|338.74|335.94|338.45|335.65|338.74|335.94|338.45|335.65|0
1640904600000|2021-12-30 22:50:00|338.47|335.67|338.45|335.65|338.47|335.67|338.45|335.65|0
1640904900000|2021-12-30 22:55:00|338.44|335.64|338.42|335.62|338.59|335.79|338.34|335.54|0
1640905200000|2021-12-30 23:00:00|337.37|334.57|336.78|333.98|337.37|334.57|336.12|333.32|0
1640905500000|2021-12-30 23:05:00|336.87|334.07|336.87|334.07|337.11|334.31|336.12|333.32|0
1640905800000|2021-12-30 23:10:00|336.78|333.98|336.94|334.14|336.95|334.15|336.61|333.81|0
1640906100000|2021-12-30 23:15:00|336.78|333.98|336.78|333.98|337.28|334.48|336.12|333.32|0
1640906400000|2021-12-30 23:20:00|336.7|333.9|336.94|334.14|337.44|334.64|336.7|333.9|0
1640906700000|2021-12-30 23:25:00|337.11|334.31|337.1|334.3|337.6|334.8|337.1|334.3|0
1640907000000|2021-12-30 23:30:00|337.27|334.47|337.77|334.97|338.6|335.8|337.1|334.3|0
1640907300000|2021-12-30 23:35:00|337.93|335.13|337.76|334.96|338.43|335.63|337.76|334.96|0
1640907600000|2021-12-30 23:40:00|337.6|334.8|337.68|334.88|337.76|334.96|337.6|334.8|0
1640907900000|2021-12-30 23:45:00|337.76|334.96|338.09|335.29|338.26|335.46|337.76|334.96|0
1640908200000|2021-12-30 23:50:00|338.26|335.46|338.42|335.62|338.92|336.12|338.09|335.29|0
1640908500000|2021-12-30 23:55:00|338.26|335.46|337.76|334.96|338.42|335.62|337.59|334.79|0
1640908800000|2021-12-31 00:00:00|337.68|334.88|337.92|335.12|338.09|335.29|337.43|334.63|0
1640909100000|2021-12-31 00:05:00|338.09|335.29|339|336.2|339.08|336.28|337.92|335.12|0
1640909400000|2021-12-31 00:10:00|339.08|336.28|339|336.2|339.08|336.28|338.42|335.62|0
1640909700000|2021-12-31 00:15:00|339.08|336.28|341.91|339.11|342.25|339.45|338.75|335.95|0
1640910000000|2021-12-31 00:20:00|341.75|338.95|345.43|342.63|345.6|342.8|341.75|338.95|0
1640910300000|2021-12-31 00:25:00|345.6|342.8|350.15|347.35|352.53|349.73|345.09|342.29|0
1640910600000|2021-12-31 00:30:00|349.98|347.18|351.34|348.54|351.51|348.71|349.81|347.01|0
1640910900000|2021-12-31 00:35:00|351.17|348.37|349.64|346.84|351.17|348.37|349.3|346.5|0
1640911200000|2021-12-31 00:40:00|349.56|346.76|350.49|347.69|350.66|347.86|349.56|346.76|0
1640911500000|2021-12-31 00:45:00|350.41|347.61|350.15|347.35|350.41|347.61|349.64|346.84|0
1640911800000|2021-12-31 00:50:00|350.07|347.27|349.13|346.33|350.15|347.35|348.96|346.16|0
1640912100000|2021-12-31 00:55:00|349.05|346.25|349.8|347|350.48|347.68|348.96|346.16|0
1640912400000|2021-12-31 01:00:00|349.13|346.33|347.77|344.97|349.3|346.5|347.69|344.89|0
1640912700000|2021-12-31 01:05:00|347.69|344.89|348.45|345.65|348.62|345.82|347.44|344.64|0
1640913000000|2021-12-31 01:10:00|348.37|345.57|348.62|345.82|349.12|346.32|348.11|345.31|0
1640913300000|2021-12-31 01:15:00|348.87|346.07|345.08|342.28|348.87|346.07|344.07|341.27|0
1640913600000|2021-12-31 01:20:00|344.83|342.03|342.65|339.85|345.41|342.61|341.72|338.92|0
1640913900000|2021-12-31 01:25:00|342.73|339.93|341.89|339.09|342.73|339.93|341.89|339.09|0
1640914200000|2021-12-31 01:30:00|341.72|338.92|343.65|340.85|343.81|341.01|341.39|338.59|0
1640914500000|2021-12-31 01:35:00|343.73|340.93|342.39|339.59|343.89|341.09|342.39|339.59|0
1640914800000|2021-12-31 01:40:00|342.55|339.75|341.21|338.41|343.22|340.42|341.21|338.41|0
1640915100000|2021-12-31 01:45:00|341.05|338.25|341.38|338.58|341.97|339.17|341.05|338.25|0
1640915400000|2021-12-31 01:50:00|341.21|338.41|341.54|338.74|342.21|339.41|340.21|337.41|0
1640915700000|2021-12-31 01:55:00|341.71|338.91|340.04|337.24|341.71|338.91|340.04|337.24|0
1640916000000|2021-12-31 02:00:00|340.37|337.57|341.04|338.24|341.54|338.74|340.04|337.24|0
1640916300000|2021-12-31 02:05:00|340.87|338.07|340.7|337.9|341.21|338.41|340.37|337.57|0
1640916600000|2021-12-31 02:10:00|340.62|337.82|342.04|339.24|342.04|339.24|340.62|337.82|0
1640916900000|2021-12-31 02:15:00|341.87|339.07|341.37|338.57|342.21|339.41|341.29|338.49|0
1640917200000|2021-12-31 02:20:00|341.7|338.9|343.21|340.41|343.71|340.91|341.54|338.74|0
1640917500000|2021-12-31 02:25:00|343.13|340.33|343.04|340.24|343.54|340.74|342.7|339.9|0
1640917800000|2021-12-31 02:30:00|343.2|340.4|344.38|341.58|344.88|342.08|343.2|340.4|0
1640918100000|2021-12-31 02:35:00|344.21|341.41|344.71|341.91|345.05|342.25|344.21|341.41|0
1640918400000|2021-12-31 02:40:00|344.88|342.08|344.88|342.08|345.55|342.75|344.71|341.91|0
1640918700000|2021-12-31 02:45:00|344.71|341.91|344.04|341.24|344.88|342.08|343.87|341.07|0
1640919000000|2021-12-31 02:50:00|343.96|341.16|343.87|341.07|344.2|341.4|343.7|340.9|0
1640919300000|2021-12-31 02:55:00|343.7|340.9|344.03|341.23|345.04|342.24|343.7|340.9|0
1640919600000|2021-12-31 03:00:00|344.2|341.4|343.95|341.15|345.04|342.24|343.86|341.06|0
1640919900000|2021-12-31 03:05:00|344.03|341.23|344.7|341.9|344.96|342.16|343.95|341.15|0
1640920200000|2021-12-31 03:10:00|344.87|342.07|346.88|344.08|347.73|344.93|344.87|342.07|0
1640920500000|2021-12-31 03:15:00|346.97|344.17|346.04|343.24|347.39|344.59|346.04|343.24|0
1640920800000|2021-12-31 03:20:00|346.21|343.41|347.22|344.42|347.39|344.59|346.04|343.24|0
1640921100000|2021-12-31 03:25:00|347.14|344.34|346.88|344.08|347.81|345.01|346.88|344.08|0
1640921400000|2021-12-31 03:30:00|346.71|343.91|346.46|343.66|347.22|344.42|345.87|343.07|0
1640921700000|2021-12-31 03:35:00|346.37|343.57|346.54|343.74|347.21|344.41|346.12|343.32|0
1640922000000|2021-12-31 03:40:00|346.71|343.91|347.04|344.24|347.21|344.41|346.54|343.74|0
1640922300000|2021-12-31 03:45:00|346.96|344.16|346.7|343.9|347.04|344.24|346.37|343.57|0
1640922600000|2021-12-31 03:50:00|346.79|343.99|346.2|343.4|346.87|344.07|345.69|342.89|0
1640922900000|2021-12-31 03:55:00|346.12|343.32|346.11|343.31|346.37|343.57|346.03|343.23|0
1640923200000|2021-12-31 04:00:00|346.03|343.23|344.94|342.14|346.11|343.31|344.68|341.88|0
1640923500000|2021-12-31 04:05:00|345.02|342.22|345.01|342.21|345.02|342.22|344.6|341.8|0
1640923800000|2021-12-31 04:10:00|345.18|342.38|345.01|342.21|345.35|342.55|344.68|341.88|0
1640924100000|2021-12-31 04:15:00|345.18|342.38|345.18|342.38|345.35|342.55|345.18|342.38|0
1640924400000|2021-12-31 04:20:00|345.01|342.21|345.18|342.38|345.35|342.55|345.01|342.21|0
1640924700000|2021-12-31 04:25:00|345.1|342.3|345.51|342.71|345.51|342.71|345.01|342.21|0
1640925000000|2021-12-31 04:30:00|345.6|342.8|344.92|342.12|345.6|342.8|344.84|342.04|0
1640925300000|2021-12-31 04:35:00|344.84|342.04|344.67|341.87|345.17|342.37|344.67|341.87|0
1640925600000|2021-12-31 04:40:00|344.5|341.7|344.67|341.87|345|342.2|344.5|341.7|0
1640925900000|2021-12-31 04:45:00|344.5|341.7|344.5|341.7|344.66|341.86|344.33|341.53|0
1640926200000|2021-12-31 04:50:00|344.33|341.53|344.49|341.69|344.66|341.86|344.16|341.36|0
1640926500000|2021-12-31 04:55:00|344.33|341.53|344.16|341.36|344.41|341.61|343.99|341.19|0
1640926800000|2021-12-31 05:00:00|344.24|341.44|344.66|341.86|344.99|342.19|344.16|341.36|0
1640927100000|2021-12-31 05:05:00|344.75|341.95|344.99|342.19|345.33|342.53|344.66|341.86|0
1640927400000|2021-12-31 05:10:00|344.82|342.02|344.15|341.35|344.82|342.02|344.15|341.35|0
1640927700000|2021-12-31 05:15:00|343.98|341.18|344.15|341.35|344.15|341.35|343.82|341.02|0
1640928000000|2021-12-31 05:20:00|344.24|341.44|344.48|341.68|344.48|341.68|344.15|341.35|0
1640928300000|2021-12-31 05:25:00|344.65|341.85|344.65|341.85|344.99|342.19|344.48|341.68|0
1640928600000|2021-12-31 05:30:00|344.48|341.68|341.97|339.17|344.48|341.68|341.47|338.67|0
1640928900000|2021-12-31 05:35:00|342.13|339.33|342.97|340.17|343.14|340.34|342.13|339.33|0
1640929200000|2021-12-31 05:40:00|343.14|340.34|343.13|340.33|343.3|340.5|342.97|340.17|0
1640929500000|2021-12-31 05:45:00|343.3|340.5|342.8|340|343.47|340.67|342.8|340|0
1640929800000|2021-12-31 05:50:00|342.88|340.08|342.13|339.33|342.88|340.08|342.13|339.33|0
1640930100000|2021-12-31 05:55:00|342.05|339.25|342.12|339.32|342.13|339.33|341.79|338.99|0
1640930400000|2021-12-31 06:00:00|341.96|339.16|342.12|339.32|342.55|339.75|341.29|338.49|0
1640930700000|2021-12-31 06:05:00|341.96|339.16|341.71|338.91|341.96|339.16|340.95|338.15|0
1640931000000|2021-12-31 06:10:00|341.62|338.82|342.12|339.32|342.29|339.49|341.62|338.82|0
1640931300000|2021-12-31 06:15:00|342.21|339.41|341.78|338.98|342.29|339.49|341.78|338.98|0
1640931600000|2021-12-31 06:20:00|341.62|338.82|342.7|339.9|343.21|340.41|341.54|338.74|0
1640931900000|2021-12-31 06:25:00|342.62|339.82|342.78|339.98|342.87|340.07|342.45|339.65|0
1640932200000|2021-12-31 06:30:00|342.62|339.82|343.12|340.32|343.12|340.32|342.62|339.82|0
1640932500000|2021-12-31 06:35:00|342.95|340.15|343.11|340.31|343.54|340.74|342.95|340.15|0
1640932800000|2021-12-31 06:40:00|342.95|340.15|342.78|339.98|342.95|340.15|342.61|339.81|0
1640933100000|2021-12-31 06:45:00|342.87|340.07|343.03|340.23|343.11|340.31|342.78|339.98|0
1640933400000|2021-12-31 06:50:00|342.94|340.14|343.03|340.23|343.2|340.4|342.94|340.14|0
1640933700000|2021-12-31 06:55:00|343.11|340.31|343.19|340.39|343.44|340.64|342.77|339.97|0
1640934000000|2021-12-31 07:00:00|343.11|340.31|342.27|339.47|343.19|340.39|342.1|339.3|0
1640934300000|2021-12-31 07:05:00|342.1|339.3|341.77|338.97|342.1|339.3|341.77|338.97|0
1640934600000|2021-12-31 07:10:00|341.68|338.88|341.26|338.46|341.77|338.97|341.26|338.46|0
1640934900000|2021-12-31 07:15:00|341.1|338.3|341.18|338.38|341.76|338.96|340.93|338.13|0
1640935200000|2021-12-31 07:20:00|341.26|338.46|341.59|338.79|341.59|338.79|341.09|338.29|0
1640935500000|2021-12-31 07:25:00|341.68|338.88|341.59|338.79|341.85|339.05|341.59|338.79|0
1640935800000|2021-12-31 07:30:00|341.76|338.96|341.59|338.79|341.84|339.04|341.42|338.62|0
1640936100000|2021-12-31 07:35:00|341.76|338.96|341.25|338.45|341.92|339.12|341.09|338.29|0
1640936400000|2021-12-31 07:40:00|341.34|338.54|341.08|338.28|341.42|338.62|341.08|338.28|0
1640936700000|2021-12-31 07:45:00|341.25|338.45|341.92|339.12|342.09|339.29|340.92|338.12|0
1640937000000|2021-12-31 07:50:00|341.75|338.95|342.59|339.79|342.75|339.95|341.42|338.62|0
1640937300000|2021-12-31 07:55:00|342.42|339.62|341.75|338.95|342.75|339.95|341.75|338.95|0
1640937600000|2021-12-31 08:00:00|341.58|338.78|340.74|337.94|341.75|338.95|340.41|337.61|0
1640937900000|2021-12-31 08:05:00|340.44|338.24|340.11|337.91|341.28|339.08|340.11|337.91|0
1640938200000|2021-12-31 08:10:00|339.77|337.57|338.77|336.57|339.77|337.57|338.61|336.41|0
1640938500000|2021-12-31 08:15:00|338.94|336.74|340.27|338.07|340.44|338.24|338.44|336.24|0
1640938800000|2021-12-31 08:20:00|340.1|337.9|340.27|338.07|340.44|338.24|339.77|337.57|0
1640939100000|2021-12-31 08:25:00|340.1|337.9|339.93|337.73|340.27|338.07|339.6|337.4|0
1640939400000|2021-12-31 08:30:00|340.02|337.82|338.77|336.57|340.02|337.82|338.77|336.57|0
1640939700000|2021-12-31 08:35:00|338.93|336.73|339.6|337.4|339.76|337.56|338.93|336.73|0
1640940000000|2021-12-31 08:40:00|339.76|337.56|339.1|336.9|340.1|337.9|338.93|336.73|0
1640940300000|2021-12-31 08:45:00|339.02|336.82|339.59|337.39|339.59|337.39|338.43|336.23|0
1640940600000|2021-12-31 08:50:00|339.43|337.23|339.76|337.56|339.76|337.56|339.42|337.22|0
1640940900000|2021-12-31 08:55:00|339.84|337.64|340.09|337.89|340.51|338.31|339.76|337.56|0
1640941200000|2021-12-31 09:00:00|340.26|338.06|340.25|338.05|340.59|338.39|340.09|337.89|0
1640941500000|2021-12-31 09:05:00|340.17|337.97|338.92|336.72|340.42|338.22|338.92|336.72|0
1640941800000|2021-12-31 09:10:00|339.09|336.89|339.25|337.05|339.25|337.05|338.92|336.72|0
1640942100000|2021-12-31 09:15:00|339.17|336.97|341.75|339.55|341.75|339.55|339.08|336.88|0
1640942400000|2021-12-31 09:20:00|341.84|339.64|342.09|339.89|342.59|340.39|341.42|339.22|0
1640942700000|2021-12-31 09:25:00|342.25|340.05|341.58|339.38|342.25|340.05|341.41|339.21|0
1640943000000|2021-12-31 09:30:00|341.75|339.55|341.58|339.38|341.75|339.55|341.25|339.05|0
1640943300000|2021-12-31 09:35:00|341.5|339.3|340.91|338.71|341.5|339.3|340.91|338.71|0
1640943600000|2021-12-31 09:40:00|340.74|338.54|340.66|338.46|340.91|338.71|340.41|338.21|0
1640943900000|2021-12-31 09:45:00|340.57|338.37|340.91|338.71|340.91|338.71|340.41|338.21|0
1640944200000|2021-12-31 09:50:00|340.74|338.54|340.57|338.37|340.74|338.54|340.24|338.04|0
1640944500000|2021-12-31 09:55:00|340.4|338.2|340.23|338.03|340.57|338.37|340.23|338.03|0
1640944800000|2021-12-31 10:00:00|340.07|337.87|340.9|338.7|340.9|338.7|340.07|337.87|0
1640945100000|2021-12-31 10:05:00|341.07|338.87|341.23|339.03|341.4|339.2|340.73|338.53|0
1640945400000|2021-12-31 10:10:00|341.07|338.87|341.23|339.03|341.4|339.2|341.06|338.86|0
1640945700000|2021-12-31 10:15:00|341.15|338.95|341.23|339.03|341.32|339.12|341.06|338.86|0
1640946000000|2021-12-31 10:20:00|341.32|339.12|341.56|339.36|341.73|339.53|341.23|339.03|0
1640946300000|2021-12-31 10:25:00|341.48|339.28|340.89|338.69|341.56|339.36|340.89|338.69|0
1640946600000|2021-12-31 10:30:00|340.72|338.52|340.72|338.52|340.89|338.69|340.39|338.19|0
1640946900000|2021-12-31 10:35:00|340.89|338.69|341.39|339.19|341.39|339.19|340.72|338.52|0
1640947200000|2021-12-31 10:40:00|341.56|339.36|342.39|340.19|343.06|340.86|341.56|339.36|0
1640947500000|2021-12-31 10:45:00|342.22|340.02|342.89|340.69|343.06|340.86|342.06|339.86|0
1640947800000|2021-12-31 10:50:00|342.72|340.52|342.72|340.52|343.23|341.03|342.56|340.36|0
1640948100000|2021-12-31 10:55:00|342.56|340.36|342.72|340.52|342.72|340.52|342.22|340.02|0
1640948400000|2021-12-31 11:00:00|342.39|340.19|343.22|341.02|343.22|341.02|342.31|340.11|0
1640948700000|2021-12-31 11:05:00|343.89|341.69|345.07|342.87|345.24|343.04|343.72|341.52|0
1640949000000|2021-12-31 11:10:00|345.16|342.96|344.23|342.03|345.24|343.04|344.23|342.03|0
1640949300000|2021-12-31 11:15:00|344.14|341.94|343.89|341.69|344.23|342.03|343.55|341.35|0
1640949600000|2021-12-31 11:20:00|343.72|341.52|343.55|341.35|344.55|342.35|343.05|340.85|0
1640949900000|2021-12-31 11:25:00|343.64|341.44|343.05|340.85|343.89|341.69|342.71|340.51|0
1640950200000|2021-12-31 11:30:00|343.21|341.01|343.88|341.68|343.97|341.77|343.21|341.01|0
1640950500000|2021-12-31 11:35:00|344.05|341.85|343.88|341.68|344.05|341.85|343.71|341.51|0
1640950800000|2021-12-31 11:40:00|343.71|341.51|343.88|341.68|343.97|341.77|343.13|340.93|0
1640951100000|2021-12-31 11:45:00|343.71|341.51|344.05|341.85|344.21|342.01|343.71|341.51|0
1640951400000|2021-12-31 11:50:00|344.04|341.84|344.88|342.68|345.56|343.36|343.88|341.68|0
1640951700000|2021-12-31 11:55:00|344.72|342.52|345.72|343.52|346.57|344.37|344.55|342.35|0
1640952000000|2021-12-31 12:00:00|345.55|343.35|347.07|344.87|347.07|344.87|345.55|343.35|0
1640952300000|2021-12-31 12:05:00|347.41|345.21|349.24|347.04|349.75|347.55|347.41|345.21|0
1640952600000|2021-12-31 12:10:00|349.07|346.87|347.97|345.77|351.65|349.45|347.47|345.27|0
1640952900000|2021-12-31 12:15:00|347.64|345.44|346.8|344.6|347.8|345.6|346.63|344.43|0
1640953200000|2021-12-31 12:20:00|346.96|344.76|345.62|343.42|347.13|344.93|345.62|343.42|0
1640953500000|2021-12-31 12:25:00|345.45|343.25|344.78|342.58|345.95|343.75|344.78|342.58|0
1640953800000|2021-12-31 12:30:00|344.7|342.5|344.61|342.41|345.03|342.83|344.28|342.08|0
1640954100000|2021-12-31 12:35:00|344.78|342.58|343.84|341.64|344.95|342.75|343.51|341.31|0
1640954400000|2021-12-31 12:40:00|343.93|341.73|341.83|339.63|343.93|341.73|341.67|339.47|0
1640954700000|2021-12-31 12:45:00|342|339.8|342|339.8|342.17|339.97|341.5|339.3|0
1640955000000|2021-12-31 12:50:00|341.92|339.72|341.5|339.3|342.17|339.97|341.5|339.3|0
1640955300000|2021-12-31 12:55:00|341.66|339.46|341.99|339.79|342.16|339.96|341.16|338.96|0
1640955600000|2021-12-31 13:00:00|341.83|339.63|342.49|340.29|343|340.8|341.83|339.63|0
1640955900000|2021-12-31 13:05:00|342.66|340.46|342.66|340.46|343.16|340.96|342.16|339.96|0
1640956200000|2021-12-31 13:10:00|342.49|340.29|342.83|340.63|342.83|340.63|341.82|339.62|0
1640956500000|2021-12-31 13:15:00|342.74|340.54|342.32|340.12|342.99|340.79|341.99|339.79|0
1640956800000|2021-12-31 13:20:00|342.15|339.95|342.32|340.12|342.82|340.62|342.15|339.95|0
1640957100000|2021-12-31 13:25:00|342.24|340.04|342.15|339.95|342.32|340.12|341.98|339.78|0
1640957400000|2021-12-31 13:30:00|342.24|340.04|342.32|340.12|342.48|340.28|341.98|339.78|0
1640957700000|2021-12-31 13:35:00|342.48|340.28|341.15|338.95|342.82|340.62|340.31|338.11|0
1640958000000|2021-12-31 13:40:00|341.07|338.87|340.81|338.61|341.65|339.45|340.64|338.44|0
1640958300000|2021-12-31 13:45:00|340.98|338.78|341.64|339.44|341.98|339.78|340.81|338.61|0
1640958600000|2021-12-31 13:50:00|341.98|339.78|340.97|338.77|342.81|340.61|340.81|338.61|0
1640958900000|2021-12-31 13:55:00|341.14|338.94|342.14|339.94|342.23|340.03|340.81|338.61|0
1640959200000|2021-12-31 14:00:00|341.97|339.77|341.64|339.44|342.31|340.11|340.97|338.77|0
1640959500000|2021-12-31 14:05:00|341.47|339.27|340.97|338.77|341.47|339.27|340.64|338.44|0
1640959800000|2021-12-31 14:10:00|340.8|338.6|341.47|339.27|341.63|339.43|340.8|338.6|0
1640960100000|2021-12-31 14:15:00|341.3|339.1|342.3|340.1|342.8|340.6|340.97|338.77|0
1640960400000|2021-12-31 14:20:00|341.97|339.77|342.13|339.93|342.47|340.27|341.46|339.26|0
1640960700000|2021-12-31 14:25:00|342.3|340.1|342.63|340.43|342.63|340.43|341.96|339.76|0
1640961000000|2021-12-31 14:30:00|342.46|340.26|334.09|331.89|342.97|340.77|334.09|331.89|0
1640961300000|2021-12-31 14:35:00|334.25|332.05|334.42|332.22|335.74|333.54|333.59|331.39|0
1640961600000|2021-12-31 14:40:00|334.25|332.05|338.9|336.7|338.9|336.7|333.09|330.89|0
1640961900000|2021-12-31 14:45:00|338.57|336.37|340.07|337.87|341.41|339.21|337.07|334.87|0
1640962200000|2021-12-31 14:50:00|340.24|338.04|337.56|335.36|340.74|338.54|337.4|335.2|0
1640962500000|2021-12-31 14:55:00|337.4|335.2|340.57|338.37|342.41|340.21|335.9|333.7|0
1640962800000|2021-12-31 15:00:00|340.9|338.7|342.24|340.04|346.28|344.08|339.82|337.62|0
1640963100000|2021-12-31 15:05:00|342.41|340.21|338.39|336.19|342.74|340.54|336.72|334.52|0
1640963400000|2021-12-31 15:10:00|338.22|336.02|340.56|338.36|340.73|338.53|337.55|335.35|0
1640963700000|2021-12-31 15:15:00|340.73|338.53|337.72|335.52|341.06|338.86|337.06|334.86|0
1640964000000|2021-12-31 15:20:00|338.22|336.02|340.89|338.69|341.23|339.03|338.22|336.02|0
1640964300000|2021-12-31 15:25:00|341.06|338.86|338.88|336.68|341.39|339.19|338.38|336.18|0
1640964600000|2021-12-31 15:30:00|338.55|336.35|341.57|339.37|341.74|339.54|337.71|335.51|0
1640964900000|2021-12-31 15:35:00|341.74|339.54|341.57|339.37|342.91|340.71|340.05|337.85|0
1640965200000|2021-12-31 15:40:00|341.82|339.62|342.81|340.61|344.66|342.46|341.73|339.53|0
1640965500000|2021-12-31 15:45:00|342.48|340.28|343.32|341.12|344.16|341.96|342.14|339.94|0
1640965800000|2021-12-31 15:50:00|343.15|340.95|341.47|339.27|345|342.8|341.14|338.94|0
1640966100000|2021-12-31 15:55:00|341.64|339.44|340.63|338.43|341.8|339.6|340.3|338.1|0
1640966400000|2021-12-31 16:00:00|340.46|338.26|341.97|339.77|343.14|340.94|339.46|337.26|0
1640966700000|2021-12-31 16:05:00|342.14|339.94|342.3|340.1|343.48|341.28|341.8|339.6|0
1640967000000|2021-12-31 16:10:00|342.47|340.27|341.8|339.6|342.97|340.77|340.05|337.85|0
1640967300000|2021-12-31 16:15:00|341.96|339.76|340.29|338.09|342.3|340.1|339.62|337.42|0
1640967600000|2021-12-31 16:20:00|340.46|338.26|340.12|337.92|340.46|338.26|339.62|337.42|0
1640967900000|2021-12-31 16:25:00|340.29|338.09|339.95|337.75|340.29|338.09|339.62|337.42|0
1640968200000|2021-12-31 16:30:00|340.12|337.92|341.12|338.92|341.46|339.26|339.62|337.42|0
1640968500000|2021-12-31 16:35:00|340.95|338.75|341.45|339.25|342.29|340.09|340.95|338.75|0
1640968800000|2021-12-31 16:40:00|341.29|339.09|340.62|338.42|341.62|339.42|340.45|338.25|0
1640969100000|2021-12-31 16:45:00|340.45|338.25|341.12|338.92|341.62|339.42|339.95|337.75|0
1640969400000|2021-12-31 16:50:00|341.28|339.08|342.62|340.42|343.96|341.76|341.28|339.08|0
1640969700000|2021-12-31 16:55:00|342.79|340.59|343.79|341.59|343.96|341.76|341.78|339.58|0
1640970000000|2021-12-31 17:00:00|343.63|341.43|342.28|340.08|345.31|343.11|341.95|339.75|0
1640970300000|2021-12-31 17:05:00|342.45|340.25|342.78|340.58|342.78|340.58|341.61|339.41|0
1640970600000|2021-12-31 17:10:00|342.62|340.42|343.45|341.25|344.12|341.92|342.11|339.91|0
1640970900000|2021-12-31 17:15:00|343.62|341.42|345.64|343.44|346.14|343.94|343.62|341.42|0
1640971200000|2021-12-31 17:20:00|345.81|343.61|344.29|342.09|346.14|343.94|343.95|341.75|0
1640971500000|2021-12-31 17:25:00|344.46|342.26|344.79|342.59|344.79|342.59|343.28|341.08|0
1640971800000|2021-12-31 17:30:00|344.62|342.42|344.96|342.76|345.3|343.1|344.29|342.09|0
1640972100000|2021-12-31 17:35:00|344.79|342.59|341.43|339.23|344.96|342.76|341.43|339.23|0
1640972400000|2021-12-31 17:40:00|341.6|339.4|341.43|339.23|341.6|339.4|341.1|338.9|0
1640972700000|2021-12-31 17:45:00|341.26|339.06|342.6|340.4|342.77|340.57|341.26|339.06|0
1640973000000|2021-12-31 17:50:00|342.43|340.23|341.26|339.06|342.43|340.23|341.09|338.89|0
1640973300000|2021-12-31 17:55:00|341.43|339.23|337.6|335.4|341.43|339.23|337.6|335.4|0
1640973600000|2021-12-31 18:00:00|337.27|335.07|337.1|334.9|338.1|335.9|336.77|334.57|0
1640973900000|2021-12-31 18:05:00|336.94|334.74|337.1|334.9|337.43|335.23|336.1|333.9|0
1640974200000|2021-12-31 18:10:00|337.27|335.07|337.27|335.07|337.43|335.23|336.6|334.4|0
1640974500000|2021-12-31 18:15:00|337.43|335.23|337.76|335.56|338.1|335.9|336.77|334.57|0
1640974800000|2021-12-31 18:20:00|337.93|335.73|337.26|335.06|338.1|335.9|336.43|334.23|0
1640975100000|2021-12-31 18:25:00|337.43|335.23|336.43|334.23|337.6|335.4|336.26|334.06|0
1640975400000|2021-12-31 18:30:00|336.26|334.06|335.6|333.4|337.93|335.73|335.26|333.06|0
1640975700000|2021-12-31 18:35:00|335.76|333.56|337.09|334.89|337.09|334.89|335.26|333.06|0
1640976000000|2021-12-31 18:40:00|336.92|334.72|338.59|336.39|338.59|336.39|336.92|334.72|0
1640976300000|2021-12-31 18:45:00|338.76|336.56|338.42|336.22|339.09|336.89|338.09|335.89|0
1640976600000|2021-12-31 18:50:00|338.59|336.39|337.58|335.38|338.92|336.72|337.58|335.38|0
1640976900000|2021-12-31 18:55:00|337.75|335.55|336.25|334.05|337.75|335.55|336.25|334.05|0
1640977200000|2021-12-31 19:00:00|336.09|333.89|335.59|333.39|336.75|334.55|335.09|332.89|0
1640977500000|2021-12-31 19:05:00|335.42|333.22|334.57|332.37|335.42|333.22|332.75|330.55|0
1640977800000|2021-12-31 19:10:00|334.74|332.54|335.4|333.2|335.74|333.54|334.24|332.04|0
1640978100000|2021-12-31 19:15:00|335.57|333.37|337.41|335.21|337.74|335.54|335.4|333.2|0
1640978400000|2021-12-31 19:20:00|337.57|335.37|337.91|335.71|338.07|335.87|336.74|334.54|0
1640978700000|2021-12-31 19:25:00|337.74|335.54|336.73|334.53|338.07|335.87|336.23|334.03|0
1640979000000|2021-12-31 19:30:00|336.57|334.37|336.06|333.86|336.57|334.37|335.06|332.86|0
1640979300000|2021-12-31 19:35:00|336.23|334.03|335.39|333.19|336.73|334.53|335.39|333.19|0
1640979600000|2021-12-31 19:40:00|335.56|333.36|335.73|333.53|336.06|333.86|335.06|332.86|0
1640979900000|2021-12-31 19:45:00|335.89|333.69|336.56|334.36|337.06|334.86|335.56|333.36|0
1640980200000|2021-12-31 19:50:00|336.39|334.19|337.39|335.19|337.39|335.19|336.06|333.86|0
1640980500000|2021-12-31 19:55:00|337.23|335.03|337.56|335.36|338.73|336.53|336.89|334.69|0
1640980800000|2021-12-31 20:00:00|337.73|335.53|335.55|333.35|337.73|335.53|334.39|332.19|0
1640981100000|2021-12-31 20:05:00|335.72|333.52|335.88|333.68|336.72|334.52|335.38|333.18|0
1640981400000|2021-12-31 20:10:00|335.72|333.52|337.22|335.02|337.39|335.19|335.05|332.85|0
1640981700000|2021-12-31 20:15:00|337.39|335.19|335.55|333.35|337.89|335.69|335.55|333.35|0
1640982000000|2021-12-31 20:20:00|335.71|333.51|335.88|333.68|337.22|335.02|335.71|333.51|0
1640982300000|2021-12-31 20:25:00|336.05|333.85|334.04|331.84|336.21|334.01|333.38|331.18|0
1640982600000|2021-12-31 20:30:00|333.88|331.68|336.54|334.34|336.88|334.68|333.05|330.85|0
1640982900000|2021-12-31 20:35:00|336.38|334.18|335.71|333.51|337.04|334.84|335.71|333.51|0
1640983200000|2021-12-31 20:40:00|335.87|333.67|334.04|331.84|336.04|333.84|333.87|331.67|0
1640983500000|2021-12-31 20:45:00|334.21|332.01|335.54|333.34|335.54|333.34|332.38|330.18|0
1640983800000|2021-12-31 20:50:00|335.62|333.42|343.59|341.39|343.76|341.56|335.62|333.42|0
1640984100000|2021-12-31 20:55:00|343.76|341.56|345.45|343.25|345.45|343.25|342.41|340.21|0
1640984400000|2021-12-31 21:00:00|344.94|342.74|341.73|339.53|344.94|342.74|339.88|337.68|0
1640984700000|2021-12-31 21:05:00|341.9|339.7|342.07|339.87|342.57|340.37|341.4|339.2|0
1640985000000|2021-12-31 21:10:00|341.9|339.7|341.06|338.86|342.57|340.37|340.89|338.69|0
1641197100000|2022-01-03 08:05:00|329.81|327.61|330.48|328.28|330.48|328.28|329.15|326.95|0
1641197400000|2022-01-03 08:10:00|330.31|328.11|329.64|327.44|330.64|328.44|329.64|327.44|0
1641197700000|2022-01-03 08:15:00|329.56|327.36|329.64|327.44|329.64|327.44|328.48|326.28|0
1641198000000|2022-01-03 08:20:00|329.31|327.11|329.14|326.94|329.64|327.44|328.81|326.61|0
1641198300000|2022-01-03 08:25:00|329.31|327.11|328.81|326.61|329.47|327.27|328.81|326.61|0
1641198600000|2022-01-03 08:30:00|328.64|326.44|329.3|327.1|329.47|327.27|328.64|326.44|0
1641198900000|2022-01-03 08:35:00|329.22|327.02|328.64|326.44|329.3|327.1|328.31|326.11|0
1641199200000|2022-01-03 08:40:00|328.72|326.52|329.13|326.93|329.3|327.1|328.47|326.27|0
1641199500000|2022-01-03 08:45:00|328.97|326.77|329.8|327.6|329.8|327.6|328.8|326.6|0
1641199800000|2022-01-03 08:50:00|329.63|327.43|330.79|328.59|330.96|328.76|329.63|327.43|0
1641200100000|2022-01-03 08:55:00|330.88|328.68|330.79|328.59|331.21|329.01|330.29|328.09|0
1641200400000|2022-01-03 09:00:00|330.63|328.43|331.12|328.92|331.46|329.26|329.96|327.76|0
1641200700000|2022-01-03 09:05:00|331.04|328.84|331.62|329.42|332.29|330.09|331.04|328.84|0
1641201000000|2022-01-03 09:10:00|331.79|329.59|329.46|327.26|331.79|329.59|329.29|327.09|0
1641201300000|2022-01-03 09:15:00|329.38|327.18|330.87|328.67|331.12|328.92|329.29|327.09|0
1641201600000|2022-01-03 09:20:00|330.79|328.59|329.45|327.25|330.79|328.59|329.45|327.25|0
1641201900000|2022-01-03 09:25:00|329.62|327.42|329.54|327.34|330.12|327.92|329.04|326.84|0
1641202200000|2022-01-03 09:30:00|329.62|327.42|329.2|327|330.11|327.91|329.12|326.92|0
1641202500000|2022-01-03 09:35:00|329.28|327.08|329.53|327.33|329.78|327.58|328.95|326.75|0
1641202800000|2022-01-03 09:40:00|329.78|327.58|329.45|327.25|330.11|327.91|329.28|327.08|0
1641203100000|2022-01-03 09:45:00|329.53|327.33|328.45|326.25|329.78|327.58|328.45|326.25|0
1641203400000|2022-01-03 09:50:00|328.61|326.41|327.62|325.42|328.61|326.41|327.12|324.92|0
1641203700000|2022-01-03 09:55:00|327.45|325.25|326.62|324.42|327.78|325.58|326.45|324.25|0
1641204000000|2022-01-03 10:00:00|326.45|324.25|327.11|324.91|327.37|325.17|326.45|324.25|0
1641204300000|2022-01-03 10:05:00|327.04|324.84|326.62|324.42|327.11|324.91|326.62|324.42|0
1641204600000|2022-01-03 10:10:00|326.7|324.5|325.62|323.42|326.78|324.58|325.62|323.42|0
1641204900000|2022-01-03 10:15:00|325.46|323.26|325.62|323.42|325.79|323.59|324.96|322.76|0
1641205200000|2022-01-03 10:20:00|325.46|323.26|324.63|322.43|325.46|323.26|323.97|321.77|0
1641205500000|2022-01-03 10:25:00|324.46|322.26|323.64|321.44|324.63|322.43|323.64|321.44|0
1641205800000|2022-01-03 10:30:00|323.8|321.6|324.13|321.93|324.46|322.26|323.72|321.52|0
1641206100000|2022-01-03 10:35:00|323.97|321.77|323.8|321.6|324.3|322.1|323.47|321.27|0
1641206400000|2022-01-03 10:40:00|323.96|321.76|323.8|321.6|324.29|322.09|323.8|321.6|0
1641206700000|2022-01-03 10:45:00|323.88|321.68|323.88|321.68|323.96|321.76|323.8|321.6|0
1641207000000|2022-01-03 10:50:00|323.8|321.6|323.79|321.59|324.29|322.09|323.63|321.43|0
1641207300000|2022-01-03 10:55:00|323.63|321.43|323.3|321.1|323.79|321.59|323.13|320.93|0
1641207600000|2022-01-03 11:00:00|323.13|320.93|321.98|319.78|323.13|320.93|321.74|319.54|0
1641207900000|2022-01-03 11:05:00|321.82|319.62|321.82|319.62|321.98|319.78|321.33|319.13|0
1641208200000|2022-01-03 11:10:00|321.65|319.45|321.98|319.78|321.98|319.78|321.16|318.96|0
1641208500000|2022-01-03 11:15:00|321.82|319.62|321.49|319.29|321.98|319.78|321.49|319.29|0
1641208800000|2022-01-03 11:20:00|321.32|319.12|321.16|318.96|321.32|319.12|320.99|318.79|0
1641209100000|2022-01-03 11:25:00|320.99|318.79|321.97|319.77|322.47|320.27|320.83|318.63|0
1641209400000|2022-01-03 11:30:00|321.9|319.7|321.48|319.28|321.97|319.77|321.24|319.04|0
1641209700000|2022-01-03 11:35:00|321.57|319.37|321.15|318.95|321.97|319.77|320.99|318.79|0
1641210000000|2022-01-03 11:40:00|321.31|319.11|321.64|319.44|321.97|319.77|321.31|319.11|0
1641210300000|2022-01-03 11:45:00|321.73|319.53|321.8|319.6|322.13|319.93|321.64|319.44|0
1641210600000|2022-01-03 11:50:00|321.97|319.77|321.64|319.44|321.97|319.77|321.31|319.11|0
1641210900000|2022-01-03 11:55:00|321.56|319.36|321.14|318.94|321.64|319.44|320.98|318.78|0
1641211200000|2022-01-03 12:00:00|321.31|319.11|321.96|319.76|322.13|319.93|321.31|319.11|0
1641211500000|2022-01-03 12:05:00|322.29|320.09|323.27|321.07|323.27|321.07|322.05|319.85|0
1641211800000|2022-01-03 12:10:00|323.11|320.91|322.7|320.5|323.27|321.07|322.29|320.09|0
1641212100000|2022-01-03 12:15:00|322.78|320.58|322.28|320.08|322.78|320.58|322.12|319.92|0
1641212400000|2022-01-03 12:20:00|322.45|320.25|323.27|321.07|323.27|321.07|322.12|319.92|0
1641212700000|2022-01-03 12:25:00|323.19|320.99|323.1|320.9|323.6|321.4|322.45|320.25|0
1641213000000|2022-01-03 12:30:00|323.27|321.07|323.59|321.39|324.42|322.22|323.27|321.07|0
1641213300000|2022-01-03 12:35:00|323.68|321.48|323.43|321.23|324.09|321.89|323.43|321.23|0
1641213600000|2022-01-03 12:40:00|323.59|321.39|324.08|321.88|324.08|321.88|323.1|320.9|0
1641213900000|2022-01-03 12:45:00|323.92|321.72|324.41|322.21|325.57|323.37|323.92|321.72|0
1641214200000|2022-01-03 12:50:00|324.58|322.38|324.41|322.21|324.58|322.38|323.92|321.72|0
1641214500000|2022-01-03 12:55:00|324.74|322.54|325.23|323.03|325.4|323.2|324.57|322.37|0
1641214800000|2022-01-03 13:00:00|325.56|323.36|324.74|322.54|325.56|323.36|324.74|322.54|0
1641215100000|2022-01-03 13:05:00|324.9|322.7|325.06|322.86|325.73|323.53|324.74|322.54|0
1641215400000|2022-01-03 13:10:00|324.9|322.7|325.23|323.03|325.39|323.19|324.9|322.7|0
1641215700000|2022-01-03 13:15:00|325.39|323.19|324.71|322.51|326.81|324.61|323.88|321.68|0
1641216000000|2022-01-03 13:20:00|324.88|322.68|324.38|322.18|325.04|322.84|324.38|322.18|0
1641216300000|2022-01-03 13:25:00|324.21|322.01|324.05|321.85|324.87|322.67|323.88|321.68|0
1641216600000|2022-01-03 13:30:00|324.21|322.01|325.37|323.17|325.7|323.5|323.71|321.51|0
1641216900000|2022-01-03 13:35:00|325.45|323.25|325.37|323.17|325.53|323.33|324.71|322.51|0
1641217200000|2022-01-03 13:40:00|325.53|323.33|325.86|323.66|326.36|324.16|325.2|323|0
1641217500000|2022-01-03 13:45:00|326.03|323.83|324.87|322.67|326.03|323.83|324.87|322.67|0
1641217800000|2022-01-03 13:50:00|325.03|322.83|325.36|323.16|325.69|323.49|324.7|322.5|0
1641218100000|2022-01-03 13:55:00|325.28|323.08|330.35|328.15|330.35|328.15|325.19|322.99|0
1641218400000|2022-01-03 14:00:00|330.02|327.82|330.68|328.48|331.86|329.66|329.52|327.32|0
1641218700000|2022-01-03 14:05:00|330.52|328.32|329.85|327.65|332.19|329.99|329.85|327.65|0
1641219000000|2022-01-03 14:10:00|329.68|327.48|329.01|326.81|330.68|328.48|329.01|326.81|0
1641219300000|2022-01-03 14:15:00|329.18|326.98|328.51|326.31|330.51|328.31|328.18|325.98|0
1641219600000|2022-01-03 14:20:00|328.6|326.4|329.17|326.97|329.84|327.64|328.6|326.4|0
1641219900000|2022-01-03 14:25:00|329.34|327.14|331.85|329.65|332.18|329.98|329.01|326.81|0
1641220200000|2022-01-03 14:30:00|331.68|329.48|326.67|324.47|332.01|329.81|326.34|324.14|0
1641220500000|2022-01-03 14:35:00|327.01|324.81|326.17|323.97|328|325.8|322.87|320.67|0
1641220800000|2022-01-03 14:40:00|325.18|322.98|327.09|324.89|327.5|325.3|324.85|322.65|0
1641221100000|2022-01-03 14:45:00|326.5|324.3|345.8|343.6|347.88|345.68|326.34|324.14|0
1641221400000|2022-01-03 14:50:00|345.29|343.09|343.64|341.44|352.11|349.91|341.58|339.38|0
1641221700000|2022-01-03 14:55:00|343.13|340.93|343.81|341.61|346.53|344.33|339.92|337.72|0
1641222000000|2022-01-03 15:00:00|343.3|341.1|341.77|339.57|344.49|342.29|338.49|336.29|0
1641222300000|2022-01-03 15:05:00|342.45|340.25|341.77|339.57|343.47|341.27|339.91|337.71|0
1641222600000|2022-01-03 15:10:00|340.59|338.39|336.21|334.01|340.59|338.39|335.37|333.17|0
1641222900000|2022-01-03 15:15:00|336.04|333.84|335.37|333.17|337.55|335.35|333.87|331.67|0
1641223200000|2022-01-03 15:20:00|335.29|333.09|335.2|333|339.4|337.2|334.87|332.67|0
1641223500000|2022-01-03 15:25:00|335.04|332.84|331.7|329.5|336.04|333.84|331.7|329.5|0
1641223800000|2022-01-03 15:30:00|331.53|329.33|336.37|334.17|339.06|336.86|331.53|329.33|0
1641224100000|2022-01-03 15:35:00|336.2|334|335.21|333.01|337.04|334.84|333.72|331.52|0
1641224400000|2022-01-03 15:40:00|335.3|333.1|336.05|333.85|336.73|334.53|333.03|330.83|0
1641224700000|2022-01-03 15:45:00|336.22|334.02|333.53|331.33|336.89|334.69|332.86|330.66|0
1641225000000|2022-01-03 15:50:00|333.36|331.16|334.54|332.34|335.54|333.34|333.2|331|0
1641225300000|2022-01-03 15:55:00|334.2|332|334.37|332.17|336.05|333.85|333.53|331.33|0
1641225600000|2022-01-03 16:00:00|334.2|332|335.37|333.17|336.72|334.52|333.7|331.5|0
1641225900000|2022-01-03 16:05:00|335.54|333.34|337.73|335.53|338.57|336.37|334.36|332.16|0
1641226200000|2022-01-03 16:10:00|337.9|335.7|340.43|338.23|340.77|338.57|337.56|335.36|0
1641226500000|2022-01-03 16:15:00|340.26|338.06|340.26|338.06|341.62|339.42|339.25|337.05|0
1641226800000|2022-01-03 16:20:00|340.43|338.23|338.57|336.37|341.62|339.42|338.06|335.86|0
1641227100000|2022-01-03 16:25:00|338.9|336.7|338.56|336.36|340.26|338.06|338.23|336.03|0
1641227400000|2022-01-03 16:30:00|339.07|336.87|340.93|338.73|341.27|339.07|338.9|336.7|0
1641227700000|2022-01-03 16:35:00|340.76|338.56|345.19|342.99|345.87|343.67|340.42|338.22|0
1641228000000|2022-01-03 16:40:00|345.02|342.82|339.91|337.71|345.02|342.82|339.91|337.71|0
1641228300000|2022-01-03 16:45:00|340.08|337.88|338.9|336.7|340.76|338.56|336.7|334.5|0
1641228600000|2022-01-03 16:50:00|339.74|337.54|339.66|337.46|341.78|339.58|338.22|336.02|0
1641228900000|2022-01-03 16:55:00|339.57|337.37|339|336.8|340.76|338.56|338.56|336.36|0
1641229200000|2022-01-03 17:00:00|339.16|336.96|338.99|336.79|341.37|339.17|338.65|336.45|0
1641229500000|2022-01-03 17:05:00|338.82|336.62|338.31|336.11|340.69|338.49|337.81|335.61|0
1641229800000|2022-01-03 17:10:00|338.15|335.95|337.64|335.44|340.18|337.98|337.64|335.44|0
1641230100000|2022-01-03 17:15:00|337.81|335.61|337.63|335.43|338.82|336.62|337.3|335.1|0
1641230400000|2022-01-03 17:20:00|337.47|335.27|335.44|333.24|337.47|335.27|334.93|332.73|0
1641230700000|2022-01-03 17:25:00|335.53|333.33|335.44|333.24|336.45|334.25|335.27|333.07|0
1641231000000|2022-01-03 17:30:00|335.27|333.07|336.28|334.08|336.79|334.59|335.27|333.07|0
1641231300000|2022-01-03 17:35:00|336.11|333.91|336.95|334.75|337.46|335.26|335.77|333.57|0
1641231600000|2022-01-03 17:40:00|337.12|334.92|337.29|335.09|338.47|336.27|336.61|334.41|0
1641231900000|2022-01-03 17:45:00|336.95|334.75|336.44|334.24|336.95|334.75|336.11|333.91|0
1641232200000|2022-01-03 17:50:00|336.27|334.07|337.96|335.76|337.96|335.76|335.43|333.23|0
1641232500000|2022-01-03 17:55:00|337.79|335.59|337.79|335.59|338.13|335.93|337.11|334.91|0
1641232800000|2022-01-03 18:00:00|337.62|335.42|337.45|335.25|338.97|336.77|337.28|335.08|0
1641233100000|2022-01-03 18:05:00|337.28|335.08|338.63|336.43|338.8|336.6|337.28|335.08|0
1641233400000|2022-01-03 18:10:00|338.8|336.6|335.59|333.39|339.48|337.28|334.24|332.04|0
1641233700000|2022-01-03 18:15:00|335.76|333.56|335.25|333.05|336.1|333.9|334.41|332.21|0
1641234000000|2022-01-03 18:20:00|335.08|332.88|334.91|332.71|335.08|332.88|334.07|331.87|0
1641234300000|2022-01-03 18:25:00|334.74|332.54|334.57|332.37|334.91|332.71|333.74|331.54|0
1641234600000|2022-01-03 18:30:00|334.24|332.04|335.25|333.05|335.75|333.55|333.73|331.53|0
1641234900000|2022-01-03 18:35:00|335.08|332.88|335.08|332.88|335.41|333.21|334.57|332.37|0
1641235200000|2022-01-03 18:40:00|335.24|333.04|332.39|330.19|335.58|333.38|332.22|330.02|0
1641235500000|2022-01-03 18:45:00|332.22|330.02|332.39|330.19|333.56|331.36|332.22|330.02|0
1641235800000|2022-01-03 18:50:00|332.22|330.02|330.54|328.34|332.39|330.19|330.54|328.34|0
1641236100000|2022-01-03 18:55:00|330.38|328.18|330.04|327.84|331.04|328.84|329.87|327.67|0
1641236400000|2022-01-03 19:00:00|330.21|328.01|330.21|328.01|330.88|328.68|329.21|327.01|0
1641236700000|2022-01-03 19:05:00|330.37|328.17|328.37|326.17|330.87|328.67|327.87|325.67|0
1641237000000|2022-01-03 19:10:00|328.54|326.34|328.87|326.67|329.2|327|328.2|326|0
1641237300000|2022-01-03 19:15:00|329.04|326.84|328.87|326.67|329.7|327.5|328.04|325.84|0
1641237600000|2022-01-03 19:20:00|328.7|326.5|329.7|327.5|330.95|328.75|328.7|326.5|0
1641237900000|2022-01-03 19:25:00|329.54|327.34|328.37|326.17|329.87|327.67|328.37|326.17|0
1641238200000|2022-01-03 19:30:00|328.53|326.33|329.2|327|329.2|327|327.7|325.5|0
1641238500000|2022-01-03 19:35:00|329.03|326.83|327.53|325.33|329.36|327.16|327.53|325.33|0
1641238800000|2022-01-03 19:40:00|327.03|324.83|323.88|321.68|327.03|324.83|323.55|321.35|0
1641239100000|2022-01-03 19:45:00|324.05|321.85|324.71|322.51|325.2|323|323.39|321.19|0
1641239400000|2022-01-03 19:50:00|324.54|322.34|325.2|323|325.53|323.33|324.04|321.84|0
1641239700000|2022-01-03 19:55:00|325.37|323.17|326.36|324.16|326.69|324.49|325.37|323.17|0
1641240000000|2022-01-03 20:00:00|326.53|324.33|325.86|323.66|327.69|325.49|325.36|323.16|0
1641240300000|2022-01-03 20:05:00|326.03|323.83|325.86|323.66|327.02|324.82|325.53|323.33|0
1641240600000|2022-01-03 20:10:00|326.02|323.82|325.36|323.16|326.02|323.82|324.7|322.5|0
1641240900000|2022-01-03 20:15:00|325.19|322.99|325.52|323.32|326.35|324.15|324.7|322.5|0
1641241200000|2022-01-03 20:20:00|325.19|322.99|325.85|323.65|326.02|323.82|324.36|322.16|0
1641241500000|2022-01-03 20:25:00|325.69|323.49|325.35|323.15|326.02|323.82|324.69|322.49|0
1641241800000|2022-01-03 20:30:00|325.19|322.99|324.52|322.32|326.02|323.82|324.36|322.16|0
1641242100000|2022-01-03 20:35:00|324.36|322.16|325.18|322.98|325.85|323.65|323.04|320.84|0
1641242400000|2022-01-03 20:40:00|325.35|323.15|328.34|326.14|330.01|327.81|325.02|322.82|0
1641242700000|2022-01-03 20:45:00|328.51|326.31|323.36|321.16|328.84|326.64|323.36|321.16|0
1641243000000|2022-01-03 20:50:00|324.85|322.65|324.68|322.48|327|324.8|323.2|321|0
1641243300000|2022-01-03 20:55:00|324.52|322.32|323.19|320.99|326.84|324.64|322.86|320.66|0
1641243600000|2022-01-03 21:00:00|322.7|320.5|322.7|320.5|323.69|321.49|322.7|320.5|0
1641243900000|2022-01-03 21:05:00|322.53|320.33|322.53|320.33|323.7|321.5|322.2|320|0
1641244200000|2022-01-03 21:10:00|322.69|320.49|323.52|321.32|323.85|321.65|322.36|320.16|0
1641244500000|2022-01-03 21:15:00|323.82|321.02|322.49|319.69|323.82|321.02|322.49|319.69|0
1641244800000|2022-01-03 21:20:00|322.33|319.53|322.33|319.53|322.49|319.69|321.83|319.03|0
1641245100000|2022-01-03 21:25:00|322.49|319.69|322.82|320.02|322.98|320.18|322|319.2|0
1641245400000|2022-01-03 21:30:00|322.65|319.85|322.65|319.85|322.82|320.02|322.49|319.69|0
1641245700000|2022-01-03 21:35:00|322.82|320.02|321.99|319.19|322.82|320.02|321.83|319.03|0
1641246000000|2022-01-03 21:40:00|322.15|319.35|322.81|320.01|322.98|320.18|322.08|319.28|0
1641246300000|2022-01-03 21:45:00|322.65|319.85|324.13|321.33|324.13|321.33|322.65|319.85|0
1641246600000|2022-01-03 21:50:00|323.97|321.17|323.8|321|324.13|321.33|323.8|321|0
1641246900000|2022-01-03 21:55:00|323.72|320.92|324.05|321.25|324.13|321.33|323.63|320.83|0
1641247200000|2022-01-03 22:00:00|323.93|321.13|323.67|320.87|323.93|321.13|323.67|320.87|0
1641247500000|2022-01-03 22:05:00|323.64|320.84|323.54|320.74|323.67|320.87|323.54|320.74|0
1641247800000|2022-01-03 22:10:00|323.56|320.76|323.59|320.79|323.61|320.81|323.56|320.76|0
1641248100000|2022-01-03 22:15:00|323.56|320.76|323.51|320.71|323.71|320.91|323.51|320.71|0
1641248400000|2022-01-03 22:20:00|323.68|320.88|323.41|320.61|323.68|320.88|323.41|320.61|0
1641248700000|2022-01-03 22:25:00|323.53|320.73|323.41|320.61|323.53|320.73|323.39|320.59|0
1641249000000|2022-01-03 22:30:00|323.46|320.66|323.39|320.59|323.53|320.73|323.39|320.59|0
1641249300000|2022-01-03 22:35:00|323.41|320.61|323.51|320.71|323.51|320.71|323.36|320.56|0
1641249600000|2022-01-03 22:40:00|323.53|320.73|323.55|320.75|323.55|320.75|323.51|320.71|0
1641249900000|2022-01-03 22:45:00|323.7|320.9|323.65|320.85|323.74|320.94|323.62|320.82|0
1641250200000|2022-01-03 22:50:00|323.62|320.82|323.45|320.65|323.62|320.82|323.45|320.65|0
1641250500000|2022-01-03 22:55:00|323.43|320.63|323.4|320.6|323.59|320.79|323.36|320.56|0
1641250800000|2022-01-03 23:00:00|323.53|320.73|323.45|320.65|323.78|320.98|322.71|319.91|0
1641251100000|2022-01-03 23:05:00|323.28|320.48|322.95|320.15|323.45|320.65|322.78|319.98|0
1641251400000|2022-01-03 23:10:00|322.78|319.98|322.62|319.82|323.28|320.48|322.29|319.49|0
1641251700000|2022-01-03 23:15:00|322.54|319.74|322.94|320.14|323.2|320.4|322.45|319.65|0
1641252000000|2022-01-03 23:20:00|322.78|319.98|323.27|320.47|323.44|320.64|322.45|319.65|0
1641252300000|2022-01-03 23:25:00|323.19|320.39|323.77|320.97|323.77|320.97|323.19|320.39|0
1641252600000|2022-01-03 23:30:00|323.6|320.8|323.6|320.8|324.76|321.96|323.6|320.8|0
1641252900000|2022-01-03 23:35:00|323.77|320.97|324.43|321.63|324.76|321.96|323.77|320.97|0
1641253200000|2022-01-03 23:40:00|324.35|321.55|323.6|320.8|324.59|321.79|323.6|320.8|0
1641253500000|2022-01-03 23:45:00|323.43|320.63|324.09|321.29|324.42|321.62|323.43|320.63|0
1641253800000|2022-01-03 23:50:00|324.26|321.46|324.42|321.62|324.92|322.12|324.18|321.38|0
1641254100000|2022-01-03 23:55:00|324.51|321.71|324.92|322.12|325.41|322.61|324.25|321.45|0
1641254400000|2022-01-04 00:00:00|324.75|321.95|324.83|322.03|326.08|323.28|324.42|321.62|0
1641254700000|2022-01-04 00:05:00|325|322.2|325.41|322.61|325.74|322.94|325|322.2|0
1641255000000|2022-01-04 00:10:00|325.58|322.78|325.08|322.28|325.58|322.78|324.75|321.95|0
1641255300000|2022-01-04 00:15:00|324.91|322.11|324.91|322.11|325.91|323.11|324.74|321.94|0
1641255600000|2022-01-04 00:20:00|325|322.2|325.4|322.6|325.57|322.77|324.74|321.94|0
1641255900000|2022-01-04 00:25:00|325.24|322.44|325.32|322.52|325.4|322.6|324.74|321.94|0
1641256200000|2022-01-04 00:30:00|325.4|322.6|325.24|322.44|325.66|322.86|324.9|322.1|0
1641256500000|2022-01-04 00:35:00|325.32|322.52|325.23|322.43|325.57|322.77|324.9|322.1|0
1641256800000|2022-01-04 00:40:00|325.4|322.6|325.23|322.43|325.98|323.18|325.07|322.27|0
1641257100000|2022-01-04 00:45:00|325.07|322.27|324.07|321.27|325.07|322.27|324.07|321.27|0
1641257400000|2022-01-04 00:50:00|323.9|321.1|323.57|320.77|324.24|321.44|323.41|320.61|0
1641257700000|2022-01-04 00:55:00|323.74|320.94|323.9|321.1|324.07|321.27|322.99|320.19|0
1641258000000|2022-01-04 01:00:00|324.07|321.27|324.89|322.09|325.23|322.43|324.07|321.27|0
1641258300000|2022-01-04 01:05:00|324.73|321.93|323.65|320.85|324.73|321.93|323.57|320.77|0
1641258600000|2022-01-04 01:10:00|323.57|320.77|323.07|320.27|324.23|321.43|323.07|320.27|0
1641258900000|2022-01-04 01:15:00|323.23|320.43|323.4|320.6|323.4|320.6|322.57|319.77|0
1641259200000|2022-01-04 01:20:00|323.56|320.76|323.06|320.26|323.56|320.76|322.9|320.1|0
1641259500000|2022-01-04 01:25:00|322.99|320.19|323.23|320.43|323.39|320.59|322.82|320.02|0
1641259800000|2022-01-04 01:30:00|323.39|320.59|323.89|321.09|323.89|321.09|323.23|320.43|0
1641260100000|2022-01-04 01:35:00|323.72|320.92|323.15|320.35|323.89|321.09|322.89|320.09|0
1641260400000|2022-01-04 01:40:00|323.22|320.42|323.06|320.26|323.55|320.75|322.73|319.93|0
1641260700000|2022-01-04 01:45:00|322.89|320.09|323.39|320.59|323.39|320.59|322.4|319.6|0
1641261000000|2022-01-04 01:50:00|323.22|320.42|323.72|320.92|323.88|321.08|323.14|320.34|0
1641261300000|2022-01-04 01:55:00|323.64|320.84|323.88|321.08|323.88|321.08|323.22|320.42|0
1641261600000|2022-01-04 02:00:00|323.71|320.91|323.96|321.16|323.96|321.16|323.22|320.42|0
1641261900000|2022-01-04 02:05:00|324.04|321.24|323.88|321.08|324.21|321.41|323.38|320.58|0
1641262200000|2022-01-04 02:10:00|323.8|321|323.54|320.74|323.8|321|323.38|320.58|0
1641262500000|2022-01-04 02:15:00|323.38|320.58|323.38|320.58|323.54|320.74|322.88|320.08|0
1641262800000|2022-01-04 02:20:00|323.54|320.74|323.04|320.24|323.71|320.91|322.88|320.08|0
1641263100000|2022-01-04 02:25:00|323.13|320.33|322.88|320.08|323.37|320.57|322.88|320.08|0
1641263400000|2022-01-04 02:30:00|323.04|320.24|323.04|320.24|323.54|320.74|322.88|320.08|0
1641263700000|2022-01-04 02:35:00|323.13|320.33|322.87|320.07|323.54|320.74|322.71|319.91|0
1641264000000|2022-01-04 02:40:00|323.04|320.24|322.54|319.74|323.04|320.24|322.54|319.74|0
1641264300000|2022-01-04 02:45:00|322.37|319.57|322.54|319.74|322.87|320.07|322.21|319.41|0
1641264600000|2022-01-04 02:50:00|322.37|319.57|321.71|318.91|322.46|319.66|321.71|318.91|0
1641264900000|2022-01-04 02:55:00|321.88|319.08|320.89|318.09|322.04|319.24|320.72|317.92|0
1641265200000|2022-01-04 03:00:00|320.72|317.92|321.54|318.74|321.71|318.91|320.56|317.76|0
1641265500000|2022-01-04 03:05:00|321.71|318.91|321.87|319.07|322.12|319.32|321.54|318.74|0
1641265800000|2022-01-04 03:10:00|322.04|319.24|321.87|319.07|322.04|319.24|321.7|318.9|0
1641266100000|2022-01-04 03:15:00|321.7|318.9|321.21|318.41|321.7|318.9|321.21|318.41|0
1641266400000|2022-01-04 03:20:00|321.04|318.24|320.38|317.58|321.21|318.41|320.22|317.42|0
1641266700000|2022-01-04 03:25:00|320.55|317.75|320.55|317.75|320.55|317.75|320.22|317.42|0
1641267000000|2022-01-04 03:30:00|320.38|317.58|320.3|317.5|320.71|317.91|320.21|317.41|0
1641267300000|2022-01-04 03:35:00|320.21|317.41|320.38|317.58|320.71|317.91|320.21|317.41|0
1641267600000|2022-01-04 03:40:00|320.3|317.5|319.88|317.08|320.38|317.58|319.88|317.08|0
1641267900000|2022-01-04 03:45:00|320.05|317.25|320.04|317.24|320.05|317.25|319.72|316.92|0
1641268200000|2022-01-04 03:50:00|320.21|317.41|320.54|317.74|320.54|317.74|320.21|317.41|0
1641268500000|2022-01-04 03:55:00|320.46|317.66|320.21|317.41|320.54|317.74|320.04|317.24|0
1641268800000|2022-01-04 04:00:00|320.04|317.24|320.04|317.24|320.21|317.41|319.88|317.08|0
1641269100000|2022-01-04 04:05:00|320.2|317.4|319.87|317.07|320.37|317.57|319.87|317.07|0
1641269400000|2022-01-04 04:10:00|320.04|317.24|319.87|317.07|320.04|317.24|319.87|317.07|0
1641269700000|2022-01-04 04:15:00|320.04|317.24|319.54|316.74|320.04|317.24|319.54|316.74|0
1641270000000|2022-01-04 04:20:00|319.38|316.58|318.06|315.26|319.38|316.58|318.06|315.26|0
1641270300000|2022-01-04 04:25:00|318.23|315.43|317.98|315.18|318.55|315.75|317.9|315.1|0
1641270600000|2022-01-04 04:30:00|318.06|315.26|318.06|315.26|318.06|315.26|317.73|314.93|0
1641270900000|2022-01-04 04:35:00|317.9|315.1|318.06|315.26|318.22|315.42|317.89|315.09|0
1641271200000|2022-01-04 04:40:00|318.22|315.42|318.06|315.26|318.22|315.42|317.89|315.09|0
1641271500000|2022-01-04 04:45:00|317.89|315.09|317.73|314.93|318.06|315.26|317.56|314.76|0
1641271800000|2022-01-04 04:50:00|317.65|314.85|316.91|314.11|317.73|314.93|316.91|314.11|0
1641272100000|2022-01-04 04:55:00|317.07|314.27|317.23|314.43|317.23|314.43|317.07|314.27|0
1641272400000|2022-01-04 05:00:00|317.07|314.27|317.07|314.27|317.23|314.43|316.74|313.94|0
1641272700000|2022-01-04 05:05:00|316.9|314.1|316.9|314.1|317.07|314.27|316.9|314.1|0
1641273000000|2022-01-04 05:10:00|316.74|313.94|316.57|313.77|316.9|314.1|316.41|313.61|0
1641273300000|2022-01-04 05:15:00|316.74|313.94|315.75|312.95|316.82|314.02|315.75|312.95|0
1641273600000|2022-01-04 05:20:00|315.92|313.12|315.59|312.79|315.92|313.12|315.59|312.79|0
1641273900000|2022-01-04 05:25:00|315.75|312.95|315.42|312.62|316.08|313.28|315.42|312.62|0
1641274200000|2022-01-04 05:30:00|315.59|312.79|315.59|312.79|315.91|313.11|315.42|312.62|0
1641274500000|2022-01-04 05:35:00|315.42|312.62|315.42|312.62|315.59|312.79|315.26|312.46|0
1641274800000|2022-01-04 05:40:00|315.58|312.78|315.26|312.46|315.58|312.78|315.09|312.29|0
1641275100000|2022-01-04 05:45:00|315.42|312.62|315.09|312.29|315.42|312.62|315.09|312.29|0
1641275400000|2022-01-04 05:50:00|315.25|312.45|315.25|312.45|315.42|312.62|315.09|312.29|0
1641275700000|2022-01-04 05:55:00|315.09|312.29|315.41|312.61|315.41|312.61|314.93|312.13|0
1641276000000|2022-01-04 06:00:00|315.25|312.45|315.25|312.45|315.57|312.77|315.25|312.45|0
1641276300000|2022-01-04 06:05:00|315.17|312.37|314.92|312.12|315.17|312.37|314.6|311.8|0
1641276600000|2022-01-04 06:10:00|314.76|311.96|314.92|312.12|314.92|312.12|314.59|311.79|0
1641276900000|2022-01-04 06:15:00|315|312.2|316.22|313.42|316.22|313.42|315|312.2|0
1641277200000|2022-01-04 06:20:00|316.39|313.59|316.06|313.26|316.55|313.75|316.06|313.26|0
1641277500000|2022-01-04 06:25:00|316.22|313.42|316.38|313.58|316.54|313.74|316.06|313.26|0
1641277800000|2022-01-04 06:30:00|316.47|313.67|316.05|313.25|316.54|313.74|316.05|313.25|0
1641278100000|2022-01-04 06:35:00|315.89|313.09|315.89|313.09|316.21|313.41|315.73|312.93|0
1641278400000|2022-01-04 06:40:00|315.72|312.92|315.81|313.01|315.89|313.09|315.4|312.6|0
1641278700000|2022-01-04 06:45:00|315.89|313.09|315.72|312.92|316.3|313.5|315.56|312.76|0
1641279000000|2022-01-04 06:50:00|315.88|313.08|315.72|312.92|316.05|313.25|315.39|312.59|0
1641279300000|2022-01-04 06:55:00|315.64|312.84|315.88|313.08|316.05|313.25|315.56|312.76|0
1641279600000|2022-01-04 07:00:00|316.21|313.41|317.19|314.39|317.51|314.71|316.21|313.41|0
1641279900000|2022-01-04 07:05:00|317.35|314.55|317.84|315.04|318|315.2|317.02|314.22|0
1641280200000|2022-01-04 07:10:00|317.76|314.96|317.02|314.22|318|315.2|316.86|314.06|0
1641280500000|2022-01-04 07:15:00|316.94|314.14|317.51|314.71|317.67|314.87|316.86|314.06|0
1641280800000|2022-01-04 07:20:00|317.67|314.87|317.67|314.87|318|315.2|317.51|314.71|0
1641281100000|2022-01-04 07:25:00|317.59|314.79|317.5|314.7|317.67|314.87|317.01|314.21|0
1641281400000|2022-01-04 07:30:00|317.43|314.63|316.68|313.88|317.43|314.63|316.52|313.72|0
1641281700000|2022-01-04 07:35:00|316.85|314.05|316.68|313.88|317.01|314.21|316.36|313.56|0
1641282000000|2022-01-04 07:40:00|316.85|314.05|315.86|313.06|316.85|314.05|315.86|313.06|0
1641282300000|2022-01-04 07:45:00|315.95|313.15|316.35|313.55|316.68|313.88|315.86|313.06|0
1641282600000|2022-01-04 07:50:00|316.52|313.72|315.86|313.06|316.52|313.72|315.53|312.73|0
1641282900000|2022-01-04 07:55:00|316.02|313.22|315.37|312.57|316.51|313.71|315.29|312.49|0
1641283200000|2022-01-04 08:00:00|315.21|312.41|316.18|313.38|317|314.2|315.21|312.41|0
1641283500000|2022-01-04 08:05:00|316.21|314.01|316.54|314.34|316.7|314.5|314.9|312.7|0
1641283800000|2022-01-04 08:10:00|316.62|314.42|317.35|315.15|317.52|315.32|316.53|314.33|0
1641284100000|2022-01-04 08:15:00|317.19|314.99|316.37|314.17|317.84|315.64|316.37|314.17|0
1641284400000|2022-01-04 08:20:00|316.45|314.25|315.71|313.51|316.86|314.66|315.55|313.35|0
1641284700000|2022-01-04 08:25:00|315.88|313.68|316.96|314.76|317.61|315.41|315.88|313.68|0
1641285000000|2022-01-04 08:30:00|316.8|314.6|316.96|314.76|317.86|315.66|316.63|314.43|0
1641285300000|2022-01-04 08:35:00|317.04|314.84|316.79|314.59|317.45|315.25|316.47|314.27|0
1641285600000|2022-01-04 08:40:00|316.63|314.43|318.1|315.9|318.1|315.9|315.98|313.78|0
1641285900000|2022-01-04 08:45:00|317.93|315.73|317.44|315.24|318.1|315.9|317.28|315.08|0
1641286200000|2022-01-04 08:50:00|317.53|315.33|317.69|315.49|318.26|316.06|317.28|315.08|0
1641286500000|2022-01-04 08:55:00|317.77|315.57|318.18|315.98|318.75|316.55|317.53|315.33|0
1641286800000|2022-01-04 09:00:00|318.26|316.06|317.76|315.56|318.42|316.22|317.6|315.4|0
1641287100000|2022-01-04 09:05:00|317.93|315.73|317.76|315.56|318.01|315.81|317.36|315.16|0
1641287400000|2022-01-04 09:10:00|317.6|315.4|317.19|314.99|317.76|315.56|317.11|314.91|0
1641287700000|2022-01-04 09:15:00|317.27|315.07|316.62|314.42|317.27|315.07|316.62|314.42|0
1641288000000|2022-01-04 09:20:00|316.78|314.58|317.1|314.9|317.27|315.07|316.62|314.42|0
1641288300000|2022-01-04 09:25:00|316.94|314.74|317.26|315.06|317.43|315.23|316.94|314.74|0
1641288600000|2022-01-04 09:30:00|317.35|315.15|317.92|315.72|317.92|315.72|317.1|314.9|0
1641288900000|2022-01-04 09:35:00|318.08|315.88|317.75|315.55|318.33|316.13|317.59|315.39|0
1641289200000|2022-01-04 09:40:00|317.67|315.47|316.93|314.73|318.08|315.88|316.93|314.73|0
1641289500000|2022-01-04 09:45:00|317.1|314.9|316.93|314.73|317.26|315.06|316.77|314.57|0
1641289800000|2022-01-04 09:50:00|316.77|314.57|316.77|314.57|316.77|314.57|316.44|314.24|0
1641290100000|2022-01-04 09:55:00|316.93|314.73|316.27|314.07|316.93|314.73|316.27|314.07|0
1641290400000|2022-01-04 10:00:00|316.11|313.91|315.3|313.1|316.11|313.91|315.3|313.1|0
1641290700000|2022-01-04 10:05:00|315.46|313.26|314.32|312.12|315.78|313.58|314.16|311.96|0
1641291000000|2022-01-04 10:10:00|314.48|312.28|313.18|310.98|314.48|312.28|312.37|310.17|0
1641291300000|2022-01-04 10:15:00|313.34|311.14|312.85|310.65|313.83|311.63|312.85|310.65|0
1641291600000|2022-01-04 10:20:00|312.69|310.49|311.4|309.2|313.02|310.82|311.24|309.04|0
1641291900000|2022-01-04 10:25:00|311.24|309.04|311.23|309.03|311.88|309.68|310.91|308.71|0
1641292200000|2022-01-04 10:30:00|311.16|308.96|310.75|308.55|311.56|309.36|310.59|308.39|0
1641292500000|2022-01-04 10:35:00|310.91|308.71|311.39|309.19|311.72|309.52|310.75|308.55|0
1641292800000|2022-01-04 10:40:00|311.23|309.03|310.74|308.54|311.55|309.35|310.74|308.54|0
1641293100000|2022-01-04 10:45:00|310.67|308.47|312.16|309.96|312.48|310.28|310.58|308.38|0
1641293400000|2022-01-04 10:50:00|312|309.8|312.97|310.77|312.97|310.77|311.84|309.64|0
1641293700000|2022-01-04 10:55:00|312.81|310.61|312|309.8|312.97|310.77|312|309.8|0
1641294000000|2022-01-04 11:00:00|312.16|309.96|311.19|308.99|312.97|310.77|310.54|308.34|0
1641294300000|2022-01-04 11:05:00|311.03|308.83|310.38|308.18|311.27|309.07|310.22|308.02|0
1641294600000|2022-01-04 11:10:00|310.06|307.86|310.22|308.02|310.54|308.34|309.74|307.54|0
1641294900000|2022-01-04 11:15:00|310.14|307.94|310.38|308.18|310.54|308.34|309.9|307.7|0
1641295200000|2022-01-04 11:20:00|310.22|308.02|312.06|309.86|312.06|309.86|309.89|307.69|0
1641295500000|2022-01-04 11:25:00|312.38|310.18|312.7|310.5|313.02|310.82|312.06|309.86|0
1641295800000|2022-01-04 11:30:00|312.78|310.58|313.18|310.98|313.18|310.98|312.38|310.18|0
1641296100000|2022-01-04 11:35:00|313.34|311.14|312.7|310.5|313.5|311.3|312.53|310.33|0
1641296400000|2022-01-04 11:40:00|312.62|310.42|313.18|310.98|313.34|311.14|312.62|310.42|0
1641296700000|2022-01-04 11:45:00|313.02|310.82|312.69|310.49|313.18|310.98|312.69|310.49|0
1641297000000|2022-01-04 11:50:00|312.53|310.33|312.37|310.17|312.69|310.49|312.37|310.17|0
1641297300000|2022-01-04 11:55:00|312.53|310.33|313.65|311.45|313.82|311.62|312.37|310.17|0
1641297600000|2022-01-04 12:00:00|313.82|311.62|314.14|311.94|314.14|311.94|313.49|311.29|0
1641297900000|2022-01-04 12:05:00|313.98|311.78|313.81|311.61|314.14|311.94|313.33|311.13|0
1641298200000|2022-01-04 12:10:00|313.97|311.77|314.62|312.42|314.62|312.42|313.33|311.13|0
1641298500000|2022-01-04 12:15:00|314.78|312.58|314.78|312.58|314.94|312.74|314.13|311.93|0
1641298800000|2022-01-04 12:20:00|314.7|312.5|316.56|314.36|316.72|314.52|314.45|312.25|0
1641299100000|2022-01-04 12:25:00|316.72|314.52|317.69|315.49|318.83|316.63|316.72|314.52|0
1641299400000|2022-01-04 12:30:00|317.85|315.65|316.23|314.03|318.34|316.14|316.23|314.03|0
1641299700000|2022-01-04 12:35:00|316.39|314.19|317.52|315.32|317.52|315.32|316.07|313.87|0
1641300000000|2022-01-04 12:40:00|317.36|315.16|316.87|314.67|317.69|315.49|316.22|314.02|0
1641300300000|2022-01-04 12:45:00|317.2|315|317.2|315|317.36|315.16|316.38|314.18|0
1641300600000|2022-01-04 12:50:00|317.36|315.16|317.52|315.32|318.01|315.81|317.03|314.83|0
1641300900000|2022-01-04 12:55:00|317.36|315.16|316.22|314.02|317.52|315.32|315.89|313.69|0
1641301200000|2022-01-04 13:00:00|316.3|314.1|316.54|314.34|316.87|314.67|315.89|313.69|0
1641301500000|2022-01-04 13:05:00|316.38|314.18|315.73|313.53|316.7|314.5|315.57|313.37|0
1641301800000|2022-01-04 13:10:00|315.89|313.69|314.76|312.56|315.97|313.77|314.76|312.56|0
1641302100000|2022-01-04 13:15:00|314.92|312.72|314.27|312.07|315.56|313.36|314.11|311.91|0
1641302400000|2022-01-04 13:20:00|314.43|312.23|313.14|310.94|314.43|312.23|312.5|310.3|0
1641302700000|2022-01-04 13:25:00|312.98|310.78|313.46|311.26|314.19|311.99|312.82|310.62|0
1641303000000|2022-01-04 13:30:00|313.54|311.34|314.26|312.06|314.43|312.23|313.14|310.94|0
1641303300000|2022-01-04 13:35:00|314.43|312.23|314.42|312.22|315.4|313.2|314.26|312.06|0
1641303600000|2022-01-04 13:40:00|314.59|312.39|314.26|312.06|314.91|312.71|313.94|311.74|0
1641303900000|2022-01-04 13:45:00|314.42|312.22|315.39|313.19|315.39|313.19|314.26|312.06|0
1641304200000|2022-01-04 13:50:00|315.23|313.03|313.86|311.66|315.23|313.03|313.77|311.57|0
1641304500000|2022-01-04 13:55:00|313.93|311.73|313.93|311.73|314.1|311.9|313.61|311.41|0
1641304800000|2022-01-04 14:00:00|313.77|311.57|315.55|313.35|315.55|313.35|313.29|311.09|0
1641305100000|2022-01-04 14:05:00|315.38|313.18|314.25|312.05|315.38|313.18|314.09|311.89|0
1641305400000|2022-01-04 14:10:00|314.34|312.14|313.6|311.4|314.41|312.21|312.96|310.76|0
1641305700000|2022-01-04 14:15:00|313.77|311.57|313.92|311.72|314.25|312.05|313.44|311.24|0
1641306000000|2022-01-04 14:20:00|313.76|311.56|313.44|311.24|313.92|311.72|313.44|311.24|0
1641306300000|2022-01-04 14:25:00|313.6|311.4|314.57|312.37|315.05|312.85|313.6|311.4|0
1641306600000|2022-01-04 14:30:00|314.41|312.21|312.63|310.43|316.18|313.98|312.31|310.11|0
1641306900000|2022-01-04 14:35:00|313.11|310.91|311.98|309.78|314.89|312.69|310.54|308.34|0
1641307200000|2022-01-04 14:40:00|311.82|309.62|311.98|309.78|313.27|311.07|310.38|308.18|0
1641307500000|2022-01-04 14:45:00|311.66|309.46|312.62|310.42|312.95|310.75|311.02|308.82|0
1641307800000|2022-01-04 14:50:00|312.95|310.75|311.34|309.14|314.56|312.36|311.34|309.14|0
1641308100000|2022-01-04 14:55:00|311.02|308.82|312.3|310.1|312.94|310.74|310.85|308.65|0
1641308400000|2022-01-04 15:00:00|312.38|310.18|314.88|312.68|316.66|314.46|312.3|310.1|0
1641308700000|2022-01-04 15:05:00|315.04|312.84|314.07|311.87|316.01|313.81|314.07|311.87|0
1641309000000|2022-01-04 15:10:00|314.23|312.03|315.36|313.16|316.49|314.29|313.1|310.9|0
1641309300000|2022-01-04 15:15:00|315.6|313.4|316.98|314.78|317.3|315.1|314.55|312.35|0
1641309600000|2022-01-04 15:20:00|316.81|314.61|315.52|313.32|317.63|315.43|314.22|312.02|0
1641309900000|2022-01-04 15:25:00|315.44|313.24|312.77|310.57|318.27|316.07|312.77|310.57|0
1641310200000|2022-01-04 15:30:00|312.61|310.41|316|313.8|316.08|313.88|311.64|309.44|0
1641310500000|2022-01-04 15:35:00|315.51|313.31|318.76|316.56|318.76|316.56|315.35|313.15|0
1641310800000|2022-01-04 15:40:00|318.43|316.23|320.48|318.28|321.45|319.25|316.97|314.77|0
1641311100000|2022-01-04 15:45:00|320.8|318.6|319.98|317.78|321.45|319.25|319.01|316.81|0
1641311400000|2022-01-04 15:50:00|319.82|317.62|322.1|319.9|322.6|320.4|319.33|317.13|0
1641311700000|2022-01-04 15:55:00|322.27|320.07|326.04|323.84|326.7|324.5|322.27|320.07|0
1641312000000|2022-01-04 16:00:00|326.21|324.01|329.83|327.63|333|330.8|325.88|323.68|0
1641312300000|2022-01-04 16:05:00|329.49|327.29|331.5|329.3|332.82|330.62|327.5|325.3|0
1641312600000|2022-01-04 16:10:00|331.67|329.47|331.17|328.97|333.82|331.62|330.84|328.64|0
1641312900000|2022-01-04 16:15:00|331.33|329.13|332.16|329.96|333.82|331.62|331.33|329.13|0
1641313200000|2022-01-04 16:20:00|331.99|329.79|333.48|331.28|335.97|333.77|331.99|329.79|0
1641313500000|2022-01-04 16:25:00|333.65|331.45|332.82|330.62|335.64|333.44|332.49|330.29|0
1641313800000|2022-01-04 16:30:00|332.98|330.78|329.68|327.48|333.31|331.11|329.68|327.48|0
1641314100000|2022-01-04 16:35:00|329.52|327.32|329.18|326.98|330.67|328.47|329.18|326.98|0
1641314400000|2022-01-04 16:40:00|329.35|327.15|328.69|326.49|330.83|328.63|328.69|326.49|0
1641314700000|2022-01-04 16:45:00|328.53|326.33|326.56|324.36|328.85|326.65|325.9|323.7|0
1641315000000|2022-01-04 16:50:00|326.72|324.52|326.72|324.52|328.03|325.83|326.39|324.19|0
1641315300000|2022-01-04 16:55:00|326.88|324.68|329.18|326.98|329.67|327.47|326.55|324.35|0
1641315600000|2022-01-04 17:00:00|329.26|327.06|330.33|328.13|330.82|328.62|328.52|326.32|0
1641315900000|2022-01-04 17:05:00|330|327.8|330.49|328.29|331.48|329.28|329.5|327.3|0
1641316200000|2022-01-04 17:10:00|330.33|328.13|327.86|325.66|330.49|328.29|327.69|325.49|0
1641316500000|2022-01-04 17:15:00|328.02|325.82|324.59|322.39|328.12|325.92|324.59|322.39|0
1641316800000|2022-01-04 17:20:00|324.75|322.55|325.41|323.21|325.41|323.21|324.09|321.89|0
1641317100000|2022-01-04 17:25:00|325.57|323.37|325.9|323.7|326.07|323.87|324.75|322.55|0
1641317400000|2022-01-04 17:30:00|326.07|323.87|326.89|324.69|327.88|325.68|326.07|323.87|0
1641317700000|2022-01-04 17:35:00|326.72|324.52|326.56|324.36|326.72|324.52|325.57|323.37|0
1641318000000|2022-01-04 17:40:00|326.39|324.19|327.71|325.51|327.88|325.68|326.23|324.03|0
1641318300000|2022-01-04 17:45:00|327.55|325.35|328.71|326.51|329.2|327|326.31|324.11|0
1641318600000|2022-01-04 17:50:00|328.37|326.17|329.37|327.17|330.03|327.83|327.71|325.51|0
1641318900000|2022-01-04 17:55:00|329.2|327|330.86|328.66|331.53|329.33|328.87|326.67|0
1641319200000|2022-01-04 18:00:00|331.03|328.83|329.86|327.66|332.03|329.83|329.53|327.33|0
1641319500000|2022-01-04 18:05:00|330.03|327.83|329.2|327|330.03|327.83|327.54|325.34|0
1641319800000|2022-01-04 18:10:00|328.86|326.66|330.02|327.82|330.36|328.16|328.86|326.66|0
1641320100000|2022-01-04 18:15:00|329.86|327.66|331.61|329.41|331.85|329.65|329.53|327.33|0
1641320400000|2022-01-04 18:20:00|331.52|329.32|330.69|328.49|332.19|329.99|330.35|328.15|0
1641320700000|2022-01-04 18:25:00|330.85|328.65|330.85|328.65|331.35|329.15|328.86|326.66|0
1641321000000|2022-01-04 18:30:00|331.02|328.82|335.53|333.33|335.7|333.5|330.85|328.65|0
1641321300000|2022-01-04 18:35:00|335.7|333.5|333.68|331.48|335.86|333.66|332.85|330.65|0
1641321600000|2022-01-04 18:40:00|334.02|331.82|333.68|331.48|334.69|332.49|333.01|330.81|0
1641321900000|2022-01-04 18:45:00|333.51|331.31|334.01|331.81|334.18|331.98|332.85|330.65|0
1641322200000|2022-01-04 18:50:00|334.18|331.98|336.19|333.99|337.37|335.17|334.18|331.98|0
1641322500000|2022-01-04 18:55:00|336.36|334.16|338.04|335.84|338.72|336.52|336.36|334.16|0
1641322800000|2022-01-04 19:00:00|338.38|336.18|334.34|332.14|338.38|336.18|334.34|332.14|0
1641323100000|2022-01-04 19:05:00|334.51|332.31|335.85|333.65|336.35|334.15|334.18|331.98|0
1641323400000|2022-01-04 19:10:00|336.02|333.82|333.34|331.14|336.52|334.32|333.34|331.14|0
1641323700000|2022-01-04 19:15:00|333.17|330.97|331.63|329.43|334|331.8|330.96|328.76|0
1641324000000|2022-01-04 19:20:00|331.8|329.6|332.97|330.77|333.13|330.93|331.13|328.93|0
1641324300000|2022-01-04 19:25:00|333.13|330.93|331.79|329.59|333.13|330.93|331.12|328.92|0
1641324600000|2022-01-04 19:30:00|331.62|329.42|329.12|326.92|331.96|329.76|327.12|324.92|0
1641324900000|2022-01-04 19:35:00|328.79|326.59|329.45|327.25|329.78|327.58|328.62|326.42|0
1641325200000|2022-01-04 19:40:00|329.28|327.08|326.62|324.42|329.45|327.25|326.46|324.26|0
1641325500000|2022-01-04 19:45:00|326.95|324.75|326.29|324.09|327.45|325.25|325.63|323.43|0
1641325800000|2022-01-04 19:50:00|325.96|323.76|325.63|323.43|326.62|324.42|324.96|322.76|0
1641326100000|2022-01-04 19:55:00|325.96|323.76|325.95|323.75|326.45|324.25|325.55|323.35|0
1641326400000|2022-01-04 20:00:00|325.79|323.59|324.13|321.93|325.95|323.75|323.97|321.77|0
1641326700000|2022-01-04 20:05:00|324.3|322.1|323.97|321.77|324.79|322.59|323.64|321.44|0
1641327000000|2022-01-04 20:10:00|323.8|321.6|322.81|320.61|323.8|321.6|322.32|320.12|0
1641327300000|2022-01-04 20:15:00|322.65|320.45|322.64|320.44|323.63|321.43|322.15|319.95|0
1641327600000|2022-01-04 20:20:00|322.48|320.28|321.16|318.96|322.48|320.28|320.02|317.82|0
1641327900000|2022-01-04 20:25:00|321|318.8|320.34|318.14|321.98|319.78|320.01|317.81|0
1641328200000|2022-01-04 20:30:00|320.18|317.98|321.65|319.45|322.48|320.28|320.18|317.98|0
1641328500000|2022-01-04 20:35:00|321.98|319.78|320.26|318.06|323.11|320.91|319.44|317.24|0
1641328800000|2022-01-04 20:40:00|320.1|317.9|318.45|316.25|320.59|318.39|317.8|315.6|0
1641329100000|2022-01-04 20:45:00|318.29|316.09|316.65|314.45|318.62|316.42|316.49|314.29|0
1641329400000|2022-01-04 20:50:00|317.3|315.1|319.6|317.4|319.6|317.4|314.69|312.49|0
1641329700000|2022-01-04 20:55:00|320.59|318.39|324.22|322.02|324.22|322.02|320.42|318.22|0
1641330000000|2022-01-04 21:00:00|323.72|321.52|324.55|322.35|325.22|323.02|323.06|320.86|0
1641330300000|2022-01-04 21:05:00|324.72|322.52|324.22|322.02|324.88|322.68|323.39|321.19|0
1641330600000|2022-01-04 21:10:00|324.38|322.18|326.21|324.01|326.54|324.34|324.38|322.18|0
1641330900000|2022-01-04 21:15:00|326.43|323.63|325.35|322.55|327.01|324.21|325.35|322.55|0
1641331200000|2022-01-04 21:20:00|325.02|322.22|325.02|322.22|325.35|322.55|324.85|322.05|0
1641331500000|2022-01-04 21:25:00|325.18|322.38|325.84|323.04|326.18|323.38|325.02|322.22|0
1641331800000|2022-01-04 21:30:00|326.01|323.21|326.5|323.7|326.84|324.04|325.68|322.88|0
1641332100000|2022-01-04 21:35:00|326.17|323.37|326.01|323.21|326.34|323.54|325.84|323.04|0
1641332400000|2022-01-04 21:40:00|325.84|323.04|325.51|322.71|325.84|323.04|325.34|322.54|0
1641332700000|2022-01-04 21:45:00|325.59|322.79|325.84|323.04|326.33|323.53|325.51|322.71|0
1641333000000|2022-01-04 21:50:00|326|323.2|326|323.2|326.17|323.37|326|323.2|0
1641333300000|2022-01-04 21:55:00|325.83|323.03|325.33|322.53|326.17|323.37|325.26|322.46|0
1641333600000|2022-01-04 22:00:00|325.5|322.7|325.79|322.99|325.79|322.99|325.5|322.7|0
1641333900000|2022-01-04 22:05:00|325.57|322.77|325.67|322.87|325.67|322.87|325.53|322.73|0
1641334200000|2022-01-04 22:10:00|325.72|322.92|325.73|322.93|325.79|322.99|325.67|322.87|0
1641334500000|2022-01-04 22:15:00|325.83|323.03|325.61|322.81|325.88|323.08|325.61|322.81|0
1641334800000|2022-01-04 22:20:00|325.71|322.91|325.47|322.67|325.71|322.91|325.39|322.59|0
1641335100000|2022-01-04 22:25:00|325.61|322.81|325.59|322.79|325.61|322.81|325.45|322.65|0
1641335400000|2022-01-04 22:30:00|325.56|322.76|325.78|322.98|325.78|322.98|325.46|322.66|0
1641335700000|2022-01-04 22:35:00|325.71|322.91|325.85|323.05|325.87|323.07|325.71|322.91|0
1641336000000|2022-01-04 22:40:00|325.78|322.98|325.85|323.05|325.87|323.07|325.78|322.98|0
1641336300000|2022-01-04 22:45:00|325.82|323.02|325.79|322.99|325.9|323.1|325.79|322.99|0
1641336600000|2022-01-04 22:50:00|325.82|323.02|325.79|322.99|325.82|323.02|325.79|322.99|0
1641336900000|2022-01-04 22:55:00|325.67|322.87|325.79|322.99|325.92|323.12|325.67|322.87|0
1641337200000|2022-01-04 23:00:00|325.57|322.77|325.64|322.84|325.98|323.18|324.9|322.1|0
1641337500000|2022-01-04 23:05:00|325.48|322.68|326.64|323.84|326.64|323.84|325.15|322.35|0
1641337800000|2022-01-04 23:10:00|326.3|323.5|326.22|323.42|326.47|323.67|325.81|323.01|0
1641338100000|2022-01-04 23:15:00|326.3|323.5|327.79|324.99|327.79|324.99|326.3|323.5|0
1641338400000|2022-01-04 23:20:00|327.63|324.83|328.46|325.66|328.79|325.99|327.63|324.83|0
1641338700000|2022-01-04 23:25:00|328.54|325.74|327.96|325.16|328.79|325.99|327.13|324.33|0
1641339000000|2022-01-04 23:30:00|328.12|325.32|328.29|325.49|328.95|326.15|328.12|325.32|0
1641339300000|2022-01-04 23:35:00|328.37|325.57|328.12|325.32|328.62|325.82|327.95|325.15|0
1641339600000|2022-01-04 23:40:00|328.29|325.49|328.62|325.82|328.95|326.15|327.95|325.15|0
1641339900000|2022-01-04 23:45:00|328.45|325.65|329.45|326.65|329.61|326.81|328.45|325.65|0
1641340200000|2022-01-04 23:50:00|329.37|326.57|328.95|326.15|329.45|326.65|328.61|325.81|0
1641340500000|2022-01-04 23:55:00|328.78|325.98|328.94|326.14|329.28|326.48|328.44|325.64|0
1641340800000|2022-01-05 00:00:00|328.78|325.98|329.77|326.97|330.44|327.64|328.28|325.48|0
1641341100000|2022-01-05 00:05:00|329.61|326.81|330.11|327.31|330.86|328.06|329.44|326.64|0
1641341400000|2022-01-05 00:10:00|329.94|327.14|329.69|326.89|330.61|327.81|329.44|326.64|0
1641341700000|2022-01-05 00:15:00|329.77|326.97|330.94|328.14|330.94|328.14|329.44|326.64|0
1641342000000|2022-01-05 00:20:00|330.77|327.97|329.77|326.97|331.1|328.3|329.6|326.8|0
1641342300000|2022-01-05 00:25:00|329.85|327.05|330.19|327.39|330.35|327.55|329.77|326.97|0
1641342600000|2022-01-05 00:30:00|330.1|327.3|330.6|327.8|331.19|328.39|330.1|327.3|0
1641342900000|2022-01-05 00:35:00|330.26|327.46|330.93|328.13|331.43|328.63|329.93|327.13|0
1641343200000|2022-01-05 00:40:00|330.85|328.05|330.59|327.79|331.1|328.3|330.43|327.63|0
1641343500000|2022-01-05 00:45:00|330.68|327.88|330.43|327.63|330.93|328.13|330.26|327.46|0
1641343800000|2022-01-05 00:50:00|330.59|327.79|329.92|327.12|330.59|327.79|329.76|326.96|0
1641344100000|2022-01-05 00:55:00|329.84|327.04|329.76|326.96|330.09|327.29|329.59|326.79|0
1641344400000|2022-01-05 01:00:00|329.59|326.79|329.59|326.79|329.92|327.12|329.25|326.45|0
1641344700000|2022-01-05 01:05:00|329.75|326.95|330.08|327.28|330.09|327.29|329.25|326.45|0
1641345000000|2022-01-05 01:10:00|330.25|327.45|328.75|325.95|330.59|327.79|328.75|325.95|0
1641345300000|2022-01-05 01:15:00|328.58|325.78|327.58|324.78|328.75|325.95|326.92|324.12|0
1641345600000|2022-01-05 01:20:00|327.42|324.62|327.91|325.11|328.42|325.62|327.42|324.62|0
1641345900000|2022-01-05 01:25:00|328.08|325.28|328.91|326.11|328.91|326.11|328.08|325.28|0
1641346200000|2022-01-05 01:30:00|329.08|326.28|331.25|328.45|331.75|328.95|329.08|326.28|0
1641346500000|2022-01-05 01:35:00|331.08|328.28|331.74|328.94|332.42|329.62|330.74|327.94|0
1641346800000|2022-01-05 01:40:00|331.91|329.11|332.25|329.45|332.75|329.95|331.58|328.78|0
1641347100000|2022-01-05 01:45:00|332.16|329.36|333.58|330.78|334.43|331.63|332.16|329.36|0
1641347400000|2022-01-05 01:50:00|333.75|330.95|332.83|330.03|333.75|330.95|332.41|329.61|0
1641347700000|2022-01-05 01:55:00|332.91|330.11|332.91|330.11|333.08|330.28|332.41|329.61|0
1641348000000|2022-01-05 02:00:00|332.74|329.94|332.91|330.11|332.91|330.11|331.74|328.94|0
1641348300000|2022-01-05 02:05:00|333.08|330.28|333.07|330.27|333.58|330.78|332.74|329.94|0
1641348600000|2022-01-05 02:10:00|332.74|329.94|332.23|329.43|332.91|330.11|331.73|328.93|0
1641348900000|2022-01-05 02:15:00|332.15|329.35|331.4|328.6|332.15|329.35|331.23|328.43|0
1641349200000|2022-01-05 02:20:00|331.48|328.68|331.9|329.1|332.06|329.26|331.48|328.68|0
1641349500000|2022-01-05 02:25:00|331.73|328.93|332.56|329.76|332.56|329.76|331.56|328.76|0
1641349800000|2022-01-05 02:30:00|332.73|329.93|332.23|329.43|333.23|330.43|331.89|329.09|0
1641350100000|2022-01-05 02:35:00|332.06|329.26|332.73|329.93|332.9|330.1|331.89|329.09|0
1641350400000|2022-01-05 02:40:00|332.9|330.1|333.23|330.43|333.4|330.6|332.89|330.09|0
1641350700000|2022-01-05 02:45:00|333.06|330.26|332.72|329.92|333.23|330.43|332.56|329.76|0
1641351000000|2022-01-05 02:50:00|332.56|329.76|332.56|329.76|332.72|329.92|332.22|329.42|0
1641351300000|2022-01-05 02:55:00|332.72|329.92|331.88|329.08|332.72|329.92|331.55|328.75|0
1641351600000|2022-01-05 03:00:00|331.72|328.92|331.71|328.91|332.05|329.25|331.38|328.58|0
1641351900000|2022-01-05 03:05:00|331.63|328.83|331.71|328.91|331.88|329.08|331.38|328.58|0
1641352200000|2022-01-05 03:10:00|331.88|329.08|332.72|329.92|332.88|330.08|331.71|328.91|0
1641352500000|2022-01-05 03:15:00|332.88|330.08|333.05|330.25|333.39|330.59|332.88|330.08|0
1641352800000|2022-01-05 03:20:00|333.22|330.42|332.71|329.91|333.38|330.58|332.38|329.58|0
1641353100000|2022-01-05 03:25:00|332.88|330.08|332.71|329.91|333.05|330.25|332.71|329.91|0
1641353400000|2022-01-05 03:30:00|332.8|330|332.71|329.91|333.21|330.41|332.37|329.57|0
1641353700000|2022-01-05 03:35:00|332.54|329.74|332.04|329.24|332.54|329.74|331.87|329.07|0
1641354000000|2022-01-05 03:40:00|332.2|329.4|331.87|329.07|332.2|329.4|331.87|329.07|0
1641354300000|2022-01-05 03:45:00|332.03|329.23|332.54|329.74|332.54|329.74|332.03|329.23|0
1641354600000|2022-01-05 03:50:00|332.7|329.9|331.95|329.15|332.7|329.9|331.86|329.06|0
1641354900000|2022-01-05 03:55:00|331.86|329.06|331.78|328.98|332.2|329.4|331.53|328.73|0
1641355200000|2022-01-05 04:00:00|331.86|329.06|331.69|328.89|331.86|329.06|331.36|328.56|0
1641355500000|2022-01-05 04:05:00|331.86|329.06|332.03|329.23|332.19|329.39|331.86|329.06|0
1641355800000|2022-01-05 04:10:00|331.86|329.06|332.02|329.22|332.03|329.23|331.86|329.06|0
1641356100000|2022-01-05 04:15:00|332.19|329.39|332.19|329.39|332.36|329.56|332.02|329.22|0
1641356400000|2022-01-05 04:20:00|332.02|329.22|331.85|329.05|332.19|329.39|331.85|329.05|0
1641356700000|2022-01-05 04:25:00|331.94|329.14|332.19|329.39|332.19|329.39|331.94|329.14|0
1641357000000|2022-01-05 04:30:00|332.35|329.55|332.69|329.89|332.86|330.06|332.35|329.55|0
1641357300000|2022-01-05 04:35:00|332.52|329.72|333.02|330.22|333.36|330.56|332.52|329.72|0
1641357600000|2022-01-05 04:40:00|332.85|330.05|332.68|329.88|332.85|330.05|332.52|329.72|0
1641357900000|2022-01-05 04:45:00|332.52|329.72|332.1|329.3|332.68|329.88|332.1|329.3|0
1641358200000|2022-01-05 04:50:00|332.18|329.38|332.51|329.71|332.68|329.88|332.01|329.21|0
1641358500000|2022-01-05 04:55:00|332.68|329.88|332.51|329.71|332.68|329.88|332.51|329.71|0
1641358800000|2022-01-05 05:00:00|332.34|329.54|333.01|330.21|333.52|330.72|332.26|329.46|0
1641359100000|2022-01-05 05:05:00|333.1|330.3|333.51|330.71|333.85|331.05|332.84|330.04|0
1641359400000|2022-01-05 05:10:00|333.35|330.55|332.67|329.87|333.51|330.71|332.5|329.7|0
1641359700000|2022-01-05 05:15:00|332.5|329.7|333.68|330.88|333.85|331.05|332.5|329.7|0
1641360000000|2022-01-05 05:20:00|333.51|330.71|334.68|331.88|334.85|332.05|333.51|330.71|0
1641360300000|2022-01-05 05:25:00|334.52|331.72|335.69|332.89|336.2|333.4|333.84|331.04|0
1641360600000|2022-01-05 05:30:00|335.52|332.72|335.52|332.72|335.61|332.81|334.68|331.88|0
1641360900000|2022-01-05 05:35:00|335.35|332.55|334.51|331.71|336.03|333.23|334.43|331.63|0
1641361200000|2022-01-05 05:40:00|334.6|331.8|334.84|332.04|334.85|332.05|334.17|331.37|0
1641361500000|2022-01-05 05:45:00|335.01|332.21|334.67|331.87|335.18|332.38|334.51|331.71|0
1641361800000|2022-01-05 05:50:00|334.76|331.96|334.84|332.04|335.18|332.38|334.67|331.87|0
1641362100000|2022-01-05 05:55:00|334.67|331.87|335.18|332.38|335.18|332.38|334.67|331.87|0
1641362400000|2022-01-05 06:00:00|335.34|332.54|334.84|332.04|335.34|332.54|334.84|332.04|0
1641362700000|2022-01-05 06:05:00|334.67|331.87|336.02|333.22|336.35|333.55|334.67|331.87|0
1641363000000|2022-01-05 06:10:00|335.93|333.13|334.75|331.95|335.93|333.13|334.67|331.87|0
1641363300000|2022-01-05 06:15:00|334.67|331.87|334.33|331.53|334.83|332.03|334.08|331.28|0
1641363600000|2022-01-05 06:20:00|334.16|331.36|333.65|330.85|334.16|331.36|333.65|330.85|0
1641363900000|2022-01-05 06:25:00|333.82|331.02|333.99|331.19|334.16|331.36|333.65|330.85|0
1641364200000|2022-01-05 06:30:00|334.16|331.36|334.32|331.52|334.66|331.86|333.91|331.11|0
1641364500000|2022-01-05 06:35:00|334.15|331.35|333.82|331.02|334.32|331.52|333.65|330.85|0
1641364800000|2022-01-05 06:40:00|333.65|330.85|331.8|329|333.65|330.85|331.8|329|0
1641365100000|2022-01-05 06:45:00|331.97|329.17|330.72|327.92|331.97|329.17|330.46|327.66|0
1641365400000|2022-01-05 06:50:00|330.63|327.83|330.96|328.16|331.13|328.33|330.46|327.66|0
1641365700000|2022-01-05 06:55:00|331.13|328.33|331.29|328.49|331.3|328.5|330.29|327.49|0
1641366000000|2022-01-05 07:00:00|331.05|328.25|330.79|327.99|332.13|329.33|330.62|327.82|0
1641366300000|2022-01-05 07:05:00|330.88|328.08|329.87|327.07|330.96|328.16|329.62|326.82|0
1641366600000|2022-01-05 07:10:00|329.95|327.15|330.12|327.32|330.46|327.66|329.62|326.82|0
1641366900000|2022-01-05 07:15:00|330.29|327.49|329.62|326.82|330.29|327.49|329.62|326.82|0
1641367200000|2022-01-05 07:20:00|329.7|326.9|330.62|327.82|330.62|327.82|329.62|326.82|0
1641367500000|2022-01-05 07:25:00|330.45|327.65|330.78|327.98|331.12|328.32|330.28|327.48|0
1641367800000|2022-01-05 07:30:00|330.95|328.15|329.95|327.15|331.12|328.32|329.95|327.15|0
1641368100000|2022-01-05 07:35:00|329.78|326.98|331.45|328.65|331.45|328.65|329.61|326.81|0
1641368400000|2022-01-05 07:40:00|331.28|328.48|330.11|327.31|331.45|328.65|329.94|327.14|0
1641368700000|2022-01-05 07:45:00|330.28|327.48|327.78|324.98|330.28|327.48|327.78|324.98|0
1641369000000|2022-01-05 07:50:00|327.61|324.81|327.94|325.14|328.44|325.64|327.28|324.48|0
1641369300000|2022-01-05 07:55:00|327.77|324.97|328.44|325.64|328.6|325.8|327.44|324.64|0
1641369600000|2022-01-05 08:00:00|328.1|325.3|328.36|325.56|328.6|325.8|326.28|323.48|0
1641369900000|2022-01-05 08:05:00|328.06|325.86|329.88|327.68|331.05|328.85|328.06|325.86|0
1641370200000|2022-01-05 08:10:00|330.05|327.85|329.21|327.01|330.88|328.68|328.39|326.19|0
1641370500000|2022-01-05 08:15:00|329.05|326.85|329.54|327.34|329.71|327.51|328.22|326.02|0
1641370800000|2022-01-05 08:20:00|329.71|327.51|328.88|326.68|331.37|329.17|328.88|326.68|0
1641371100000|2022-01-05 08:25:00|328.97|326.77|329.54|327.34|329.71|327.51|328.38|326.18|0
1641371400000|2022-01-05 08:30:00|329.46|327.26|330.37|328.17|330.37|328.17|328.21|326.01|0
1641371700000|2022-01-05 08:35:00|330.46|328.26|329.79|327.59|331.2|329|329.79|327.59|0
1641372000000|2022-01-05 08:40:00|329.87|327.67|329.87|327.67|330.03|327.83|328.71|326.51|0
1641372300000|2022-01-05 08:45:00|329.54|327.34|331.2|329|331.2|329|329.37|327.17|0
1641372600000|2022-01-05 08:50:00|331.03|328.83|331.03|328.83|331.36|329.16|330.53|328.33|0
1641372900000|2022-01-05 08:55:00|331.19|328.99|330.19|327.99|331.53|329.33|329.86|327.66|0
1641373200000|2022-01-05 09:00:00|330.03|327.83|329.53|327.33|330.69|328.49|328.87|326.67|0
1641373500000|2022-01-05 09:05:00|329.45|327.25|328.7|326.5|329.53|327.33|327.87|325.67|0
1641373800000|2022-01-05 09:10:00|328.53|326.33|326.88|324.68|329.19|326.99|326.71|324.51|0
1641374100000|2022-01-05 09:15:00|327.37|325.17|326.21|324.01|327.37|325.17|325.06|322.86|0
1641374400000|2022-01-05 09:20:00|326.05|323.85|326.05|323.85|326.54|324.34|325.22|323.02|0
1641374700000|2022-01-05 09:25:00|326.21|324.01|326.37|324.17|326.54|324.34|325.88|323.68|0
1641375000000|2022-01-05 09:30:00|326.3|324.1|326.7|324.5|326.95|324.75|326.21|324.01|0
1641375300000|2022-01-05 09:35:00|326.62|324.42|327.53|325.33|327.53|325.33|326.37|324.17|0
1641375600000|2022-01-05 09:40:00|327.61|325.41|326.7|324.5|327.86|325.66|326.2|324|0
1641375900000|2022-01-05 09:45:00|327.03|324.83|327.03|324.83|327.69|325.49|326.2|324|0
1641376200000|2022-01-05 09:50:00|326.95|324.75|326.78|324.58|327.36|325.16|326.62|324.42|0
1641376500000|2022-01-05 09:55:00|326.7|324.5|326.28|324.08|327.19|324.99|325.79|323.59|0
1641376800000|2022-01-05 10:00:00|326.03|323.83|325.21|323.01|326.53|324.33|324.55|322.35|0
1641377100000|2022-01-05 10:05:00|324.88|322.68|324.05|321.85|325.37|323.17|323.73|321.53|0
1641377400000|2022-01-05 10:10:00|323.89|321.69|325.37|323.17|325.86|323.66|323.72|321.52|0
1641377700000|2022-01-05 10:15:00|325.53|323.33|325.7|323.5|325.86|323.66|325.37|323.17|0
1641378000000|2022-01-05 10:20:00|325.53|323.33|325.86|323.66|326.19|323.99|325.2|323|0
1641378300000|2022-01-05 10:25:00|325.69|323.49|324.54|322.34|325.78|323.58|324.54|322.34|0
1641378600000|2022-01-05 10:30:00|324.7|322.5|325.86|323.66|326.35|324.15|323.88|321.68|0
1641378900000|2022-01-05 10:35:00|325.69|323.49|326.84|324.64|327.17|324.97|325.69|323.49|0
1641379200000|2022-01-05 10:40:00|326.68|324.48|327.5|325.3|327.67|325.47|326.51|324.31|0
1641379500000|2022-01-05 10:45:00|327.34|325.14|327.26|325.06|327.67|325.47|326.84|324.64|0
1641379800000|2022-01-05 10:50:00|327.17|324.97|327.66|325.46|328|325.8|326.67|324.47|0
1641380100000|2022-01-05 10:55:00|327.5|325.3|327.5|325.3|327.66|325.46|326.01|323.81|0
1641380400000|2022-01-05 11:00:00|327.66|325.46|328.65|326.45|328.66|326.46|327.17|324.97|0
1641380700000|2022-01-05 11:05:00|328.49|326.29|328.32|326.12|329.48|327.28|327.99|325.79|0
1641381000000|2022-01-05 11:10:00|328.41|326.21|327.49|325.29|328.98|326.78|327.33|325.13|0
1641381300000|2022-01-05 11:15:00|327.66|325.46|328.15|325.95|328.82|326.62|327.33|325.13|0
1641381600000|2022-01-05 11:20:00|328.32|326.12|329.14|326.94|329.14|326.94|327.82|325.62|0
1641381900000|2022-01-05 11:25:00|329.48|327.28|329.47|327.27|329.81|327.61|328.15|325.95|0
1641382200000|2022-01-05 11:30:00|329.64|327.44|329.64|327.44|329.64|327.44|328.98|326.78|0
1641382500000|2022-01-05 11:35:00|329.8|327.6|329.31|327.11|329.8|327.6|329.14|326.94|0
1641382800000|2022-01-05 11:40:00|329.14|326.94|328.47|326.27|329.31|327.11|328.31|326.11|0
1641383100000|2022-01-05 11:45:00|328.64|326.44|328.14|325.94|328.81|326.61|327.81|325.61|0
1641383400000|2022-01-05 11:50:00|327.81|325.61|327.97|325.77|328.97|326.77|327.64|325.44|0
1641383700000|2022-01-05 11:55:00|327.81|325.61|327.97|325.77|328.47|326.27|327.64|325.44|0
1641384000000|2022-01-05 12:00:00|328.3|326.1|328.3|326.1|328.47|326.27|327.31|325.11|0
1641384300000|2022-01-05 12:05:00|328.47|326.27|327.31|325.11|329.13|326.93|326.81|324.61|0
1641384600000|2022-01-05 12:10:00|327.14|324.94|326.81|324.61|327.47|325.27|326.48|324.28|0
1641384900000|2022-01-05 12:15:00|326.64|324.44|327.14|324.94|327.47|325.27|326.31|324.11|0
1641385200000|2022-01-05 12:20:00|327.06|324.86|328.63|326.43|328.63|326.43|326.97|324.77|0
1641385500000|2022-01-05 12:25:00|328.55|326.35|326.97|324.77|328.79|326.59|326.8|324.6|0
1641385800000|2022-01-05 12:30:00|327.13|324.93|327.79|325.59|327.96|325.76|326.72|324.52|0
1641386100000|2022-01-05 12:35:00|327.63|325.43|328.79|326.59|328.79|326.59|327.46|325.26|0
1641386400000|2022-01-05 12:40:00|328.95|326.75|329.12|326.92|329.45|327.25|328.78|326.58|0
1641386700000|2022-01-05 12:45:00|329.28|327.08|330.61|328.41|330.61|328.41|329.12|326.92|0
1641387000000|2022-01-05 12:50:00|330.44|328.24|330.27|328.07|330.61|328.41|330.11|327.91|0
1641387300000|2022-01-05 12:55:00|330.36|328.16|329.28|327.08|330.61|328.41|329.11|326.91|0
1641387600000|2022-01-05 13:00:00|328.94|326.74|329.11|326.91|329.27|327.07|328.28|326.08|0
1641387900000|2022-01-05 13:05:00|328.94|326.74|329.11|326.91|329.27|327.07|328.11|325.91|0
1641388200000|2022-01-05 13:10:00|329.27|327.07|330.43|328.23|330.6|328.4|329.27|327.07|0
1641388500000|2022-01-05 13:15:00|330.6|328.4|328.61|326.41|331.85|329.65|327.94|325.74|0
1641388800000|2022-01-05 13:20:00|328.77|326.57|328.52|326.32|329.43|327.23|328.27|326.07|0
1641389100000|2022-01-05 13:25:00|328.44|326.24|327.94|325.74|328.6|326.4|327.28|325.08|0
1641389400000|2022-01-05 13:30:00|327.77|325.57|327.61|325.41|328.77|326.57|327.28|325.08|0
1641389700000|2022-01-05 13:35:00|327.44|325.24|328.43|326.23|328.93|326.73|327.27|325.07|0
1641390000000|2022-01-05 13:40:00|328.6|326.4|328.26|326.06|328.93|326.73|327.77|325.57|0
1641390300000|2022-01-05 13:45:00|328.1|325.9|329.09|326.89|329.76|327.56|327.77|325.57|0
1641390600000|2022-01-05 13:50:00|329.01|326.81|326.86|324.66|329.42|327.22|326.86|324.66|0
1641390900000|2022-01-05 13:55:00|326.94|324.74|327.1|324.9|327.1|324.9|326.11|323.91|0
1641391200000|2022-01-05 14:00:00|326.94|324.74|328.59|326.39|328.75|326.55|326.27|324.07|0
1641391500000|2022-01-05 14:05:00|328.92|326.72|329.25|327.05|329.58|327.38|328.09|325.89|0
1641391800000|2022-01-05 14:10:00|329.08|326.88|326.93|324.73|329.08|326.88|326.93|324.73|0
1641392100000|2022-01-05 14:15:00|326.76|324.56|327.09|324.89|327.42|325.22|326.27|324.07|0
1641392400000|2022-01-05 14:20:00|326.85|324.65|326.76|324.56|327.75|325.55|326.6|324.4|0
1641392700000|2022-01-05 14:25:00|326.68|324.48|328.33|326.13|328.91|326.71|326.68|324.48|0
1641393000000|2022-01-05 14:30:00|327.75|325.55|333.57|331.37|333.57|331.37|325.27|323.07|0
1641393300000|2022-01-05 14:35:00|334.07|331.87|331.9|329.7|335.25|333.05|329.41|327.21|0
1641393600000|2022-01-05 14:40:00|332.07|329.87|330.57|328.37|332.73|330.53|326.59|324.39|0
1641393900000|2022-01-05 14:45:00|330.65|328.45|331.56|329.36|333.4|331.2|330.23|328.03|0
1641394200000|2022-01-05 14:50:00|331.73|329.53|328.07|325.87|332.4|330.2|326.74|324.54|0
1641394500000|2022-01-05 14:55:00|328.24|326.04|327.07|324.87|328.4|326.2|325.58|323.38|0
1641394800000|2022-01-05 15:00:00|327.24|325.04|329.23|327.03|330.07|327.87|325.58|323.38|0
1641395100000|2022-01-05 15:05:00|329.4|327.2|328.15|325.95|329.4|327.2|326.41|324.21|0
1641395400000|2022-01-05 15:10:00|328.23|326.03|328.9|326.7|329.23|327.03|326.74|324.54|0
1641395700000|2022-01-05 15:15:00|328.73|326.53|328.32|326.12|328.89|326.69|327.07|324.87|0
1641396000000|2022-01-05 15:20:00|328.23|326.03|325.57|323.37|328.23|326.03|324.91|322.71|0
1641396300000|2022-01-05 15:25:00|325.41|323.21|323.59|321.39|325.41|323.21|322.11|319.91|0
1641396600000|2022-01-05 15:30:00|323.92|321.72|327.72|325.52|328.06|325.86|323.75|321.55|0
1641396900000|2022-01-05 15:35:00|327.56|325.36|327.72|325.52|328.39|326.19|326.06|323.86|0
1641397200000|2022-01-05 15:40:00|327.39|325.19|326.72|324.52|328.05|325.85|326.23|324.03|0
1641397500000|2022-01-05 15:45:00|326.56|324.36|327.05|324.85|328.55|326.35|326.06|323.86|0
1641397800000|2022-01-05 15:50:00|327.22|325.02|326.89|324.69|328.88|326.68|326.72|324.52|0
1641398100000|2022-01-05 15:55:00|327.05|324.85|326.72|324.52|328.05|325.85|326.22|324.02|0
1641398400000|2022-01-05 16:00:00|326.39|324.19|328.88|326.68|328.88|326.68|325.89|323.69|0
1641398700000|2022-01-05 16:05:00|328.71|326.51|330.21|328.01|330.54|328.34|327.88|325.68|0
1641399000000|2022-01-05 16:10:00|330.04|327.84|329.04|326.84|331.88|329.68|329.04|326.84|0
1641399300000|2022-01-05 16:15:00|329.21|327.01|328.87|326.67|329.21|327.01|328.04|325.84|0
1641399600000|2022-01-05 16:20:00|328.96|326.76|328.87|326.67|329.54|327.34|327.54|325.34|0
1641399900000|2022-01-05 16:25:00|328.7|326.5|326.87|324.67|328.87|326.67|326.87|324.67|0
1641400200000|2022-01-05 16:30:00|327.37|325.17|330.03|327.83|330.37|328.17|326.71|324.51|0
1641400500000|2022-01-05 16:35:00|329.7|327.5|329.2|327|330.87|328.67|329.03|326.83|0
1641400800000|2022-01-05 16:40:00|329.36|327.16|332.54|330.34|332.87|330.67|329.03|326.83|0
1641401100000|2022-01-05 16:45:00|332.2|330|332.2|330|333.04|330.84|331.2|329|0
1641401400000|2022-01-05 16:50:00|332.03|329.83|332.7|330.5|333.04|330.84|331.53|329.33|0
1641401700000|2022-01-05 16:55:00|332.53|330.33|331.53|329.33|332.7|330.5|330.86|328.66|0
1641402000000|2022-01-05 17:00:00|331.7|329.5|329.52|327.32|332.53|330.33|329.52|327.32|0
1641402300000|2022-01-05 17:05:00|329.69|327.49|330.35|328.15|331.19|328.99|329.19|326.99|0
1641402600000|2022-01-05 17:10:00|330.52|328.32|329.35|327.15|330.52|328.32|329.35|327.15|0
1641402900000|2022-01-05 17:15:00|329.19|326.99|328.35|326.15|329.69|327.49|328.19|325.99|0
1641403200000|2022-01-05 17:20:00|328.52|326.32|328.18|325.98|329.18|326.98|327.68|325.48|0
1641403500000|2022-01-05 17:25:00|328.02|325.82|327.35|325.15|328.18|325.98|326.85|324.65|0
1641403800000|2022-01-05 17:30:00|327.52|325.32|329.51|327.31|330.01|327.81|327.35|325.15|0
1641404100000|2022-01-05 17:35:00|329.68|327.48|333.36|331.16|333.69|331.49|329.51|327.31|0
1641404400000|2022-01-05 17:40:00|333.19|330.99|333.86|331.66|334.7|332.5|332.18|329.98|0
1641404700000|2022-01-05 17:45:00|333.69|331.49|334.87|332.67|335.71|333.51|333.52|331.32|0
1641405000000|2022-01-05 17:50:00|334.7|332.5|334.02|331.82|335.88|333.68|333.86|331.66|0
1641405300000|2022-01-05 17:55:00|334.19|331.99|335.7|333.5|335.87|333.67|333.86|331.66|0
1641405600000|2022-01-05 18:00:00|335.54|333.34|335.37|333.17|336.72|334.52|335.03|332.83|0
1641405900000|2022-01-05 18:05:00|335.2|333|339.71|337.51|340.39|338.19|334.56|332.36|0
1641406200000|2022-01-05 18:10:00|339.88|337.68|339.71|337.51|341.4|339.2|339.21|337.01|0
1641406500000|2022-01-05 18:15:00|339.54|337.34|339.2|337|339.54|337.34|338.03|335.83|0
1641406800000|2022-01-05 18:20:00|339.04|336.84|337.52|335.32|339.04|336.84|336.68|334.48|0
1641407100000|2022-01-05 18:25:00|337.18|334.98|337.68|335.48|338.02|335.82|337.01|334.81|0
1641407400000|2022-01-05 18:30:00|337.52|335.32|337.43|335.23|337.85|335.65|336|333.8|0
1641407700000|2022-01-05 18:35:00|337.51|335.31|337.34|335.14|338.86|336.66|336.67|334.47|0
1641408000000|2022-01-05 18:40:00|337.51|335.31|337.34|335.14|337.85|335.65|336.17|333.97|0
1641408300000|2022-01-05 18:45:00|337.51|335.31|339.02|336.82|339.36|337.16|336.67|334.47|0
1641408600000|2022-01-05 18:50:00|338.69|336.49|338.35|336.15|339.19|336.99|337.84|335.64|0
1641408900000|2022-01-05 18:55:00|338.18|335.98|337.84|335.64|338.94|336.74|337.51|335.31|0
1641409200000|2022-01-05 19:00:00|337.93|335.73|341.72|339.52|341.72|339.52|330.82|328.62|0
1641409500000|2022-01-05 19:05:00|341.21|339.01|346.6|344.4|347.11|344.91|340.37|338.17|0
1641409800000|2022-01-05 19:10:00|346.43|344.23|351.73|349.53|354.06|351.86|346.26|344.06|0
1641410100000|2022-01-05 19:15:00|351.91|349.71|356.68|354.48|356.94|354.74|348.65|346.45|0
1641410400000|2022-01-05 19:20:00|356.42|354.22|354.79|352.59|356.77|354.57|352.3|350.1|0
1641410700000|2022-01-05 19:25:00|354.44|352.24|355.99|353.79|356.86|354.66|351.52|349.32|0
1641411000000|2022-01-05 19:30:00|355.65|353.45|361.54|359.34|361.71|359.51|352.72|350.52|0
1641411300000|2022-01-05 19:35:00|361.36|359.16|362.22|360.02|363.97|361.77|359.43|357.23|0
1641411600000|2022-01-05 19:40:00|362.92|360.72|369.25|367.05|369.25|367.05|362.92|360.72|0
1641411900000|2022-01-05 19:45:00|369.07|366.87|365.37|363.17|370.31|368.11|365.2|363|0
1641412200000|2022-01-05 19:50:00|365.2|363|363.75|361.55|366.75|364.55|361.08|358.88|0
1641412500000|2022-01-05 19:55:00|364.46|362.26|365.51|363.31|367.02|364.82|364.1|361.9|0
1641412800000|2022-01-05 20:00:00|366.04|363.84|371.71|369.51|371.71|369.51|366.04|363.84|0
1641413100000|2022-01-05 20:05:00|371.53|369.33|376.66|374.46|380.93|378.73|370.29|368.09|0
1641413400000|2022-01-05 20:10:00|377.01|374.81|375.06|372.86|378.43|376.23|373.29|371.09|0
1641413700000|2022-01-05 20:15:00|375.24|373.04|375.59|373.39|377.72|375.52|374.17|371.97|0
1641414000000|2022-01-05 20:20:00|376.03|373.83|376.83|374.63|378.78|376.58|374.53|372.33|0
1641414300000|2022-01-05 20:25:00|377.54|375.34|378.07|375.87|378.96|376.76|374.52|372.32|0
1641414600000|2022-01-05 20:30:00|378.96|376.76|379.67|377.47|381.99|379.79|378.6|376.4|0
1641414900000|2022-01-05 20:35:00|379.41|377.21|375.57|373.37|381.45|379.25|371.32|369.12|0
1641415200000|2022-01-05 20:40:00|375.04|372.84|378.6|376.4|378.78|376.58|372.91|370.71|0
1641415500000|2022-01-05 20:45:00|378.24|376.04|383.96|381.76|383.96|381.76|378.24|376.04|0
1641415800000|2022-01-05 20:50:00|385.57|383.37|383.95|381.75|385.57|383.37|380.56|378.36|0
1641416100000|2022-01-05 20:55:00|383.77|381.57|393.35|391.15|394.25|392.05|383.24|381.04|0
1641416400000|2022-01-05 21:00:00|393.17|390.97|394.25|392.05|395.16|392.96|391.9|389.7|0
1641416700000|2022-01-05 21:05:00|394.07|391.87|390.82|388.62|394.98|392.78|389.92|387.72|0
1641417000000|2022-01-05 21:10:00|390.64|388.44|387.49|385.29|391.36|389.16|387.31|385.11|0
1641417300000|2022-01-05 21:15:00|387.67|385.47|388.69|385.89|388.87|386.07|387.67|384.99|0
1641417600000|2022-01-05 21:20:00|388.33|385.53|389.41|386.61|389.77|386.97|388.24|385.44|0
1641417900000|2022-01-05 21:25:00|389.5|386.7|390.31|387.51|390.31|387.51|389.41|386.61|0
1641418200000|2022-01-05 21:30:00|390.13|387.33|390.31|387.51|390.31|387.51|389.95|387.15|0
1641418500000|2022-01-05 21:35:00|390.13|387.33|390.31|387.51|390.31|387.51|390.13|387.33|0
1641418800000|2022-01-05 21:40:00|390.13|387.33|391.75|388.95|391.75|388.95|390.13|387.33|0
1641419100000|2022-01-05 21:45:00|391.12|388.32|392.11|389.31|392.48|389.68|390.49|387.69|0
1641419400000|2022-01-05 21:50:00|391.93|389.13|392.47|389.67|392.65|389.85|391.03|388.23|0
1641419700000|2022-01-05 21:55:00|392.65|389.85|392.57|389.77|393.92|391.12|392.29|389.49|0
1641420000000|2022-01-05 22:00:00|392.6|389.8|392.98|390.18|392.98|390.18|392.6|389.8|0
1641420300000|2022-01-05 22:05:00|392.48|389.68|392.87|390.07|392.9|390.1|392.37|389.57|0
1641420600000|2022-01-05 22:10:00|392.85|390.05|393.05|390.25|393.05|390.25|392.34|389.54|0
1641420900000|2022-01-05 22:15:00|393.08|390.28|392.64|389.84|393.08|390.28|392.56|389.76|0
1641421200000|2022-01-05 22:20:00|392.53|389.73|392.58|389.78|392.71|389.91|392.45|389.65|0
1641421500000|2022-01-05 22:25:00|392.56|389.76|392.6|389.8|392.6|389.8|392.29|389.49|0
1641421800000|2022-01-05 22:30:00|392.55|389.75|392.8|390|392.8|390|392.51|389.71|0
1641422100000|2022-01-05 22:35:00|392.85|390.05|392.8|390|392.85|390.05|392.77|389.97|0
1641422400000|2022-01-05 22:40:00|392.85|390.05|392.9|390.1|392.96|390.16|392.85|390.05|0
1641422700000|2022-01-05 22:45:00|392.88|390.08|392.8|390|392.96|390.16|392.66|389.86|0
1641423000000|2022-01-05 22:50:00|392.65|389.85|392.7|389.9|392.7|389.9|392.36|389.56|0
1641423300000|2022-01-05 22:55:00|392.68|389.88|392.63|389.83|392.68|389.88|391.87|389.07|0
1641423600000|2022-01-05 23:00:00|391.64|388.84|395.17|392.37|395.17|392.37|391|388.2|0
1641423900000|2022-01-05 23:05:00|394.99|392.19|397.54|394.74|399.55|396.75|394.81|392.01|0
1641424200000|2022-01-05 23:10:00|397.18|394.38|396.45|393.65|397.91|395.11|396.45|393.65|0
1641424500000|2022-01-05 23:15:00|395.9|393.1|394.44|391.64|396.08|393.28|394.08|391.28|0
1641424800000|2022-01-05 23:20:00|394.62|391.82|392.26|389.46|394.81|392.01|392.08|389.28|0
1641425100000|2022-01-05 23:25:00|392.08|389.28|390.09|387.29|392.08|389.28|390.09|387.29|0
1641425400000|2022-01-05 23:30:00|389.91|387.11|389.55|386.75|390.45|387.65|388.82|386.02|0
1641425700000|2022-01-05 23:35:00|389.36|386.56|390.09|387.29|391.71|388.91|389.18|386.38|0
1641426000000|2022-01-05 23:40:00|389.9|387.1|389.45|386.65|391.17|388.37|389.27|386.47|0
1641426300000|2022-01-05 23:45:00|389.54|386.74|390.08|387.28|390.81|388.01|389.18|386.38|0
1641426600000|2022-01-05 23:50:00|390|387.2|389.54|386.74|390.08|387.28|389.18|386.38|0
1641426900000|2022-01-05 23:55:00|389.36|386.56|387.91|385.11|389.36|386.56|387.55|384.75|0
1641427200000|2022-01-06 00:00:00|388.09|385.29|386.74|383.94|388.09|385.29|386.74|383.94|0
1641427500000|2022-01-06 00:05:00|386.92|384.12|387.55|384.75|388.45|385.65|385.93|383.13|0
1641427800000|2022-01-06 00:10:00|387.37|384.57|385.57|382.77|387.37|384.57|385.57|382.77|0
1641428100000|2022-01-06 00:15:00|385.39|382.59|386.11|383.31|386.11|383.31|384.67|381.87|0
1641428400000|2022-01-06 00:20:00|386.29|383.49|387.72|384.92|387.82|385.02|385.57|382.77|0
1641428700000|2022-01-06 00:25:00|387.54|384.74|385.92|383.12|387.54|384.74|385.74|382.94|0
1641429000000|2022-01-06 00:30:00|386.1|383.3|385.92|383.12|386.46|383.66|384.67|381.87|0
1641429300000|2022-01-06 00:35:00|385.84|383.04|389.34|386.54|389.34|386.54|385.56|382.76|0
1641429600000|2022-01-06 00:40:00|389.16|386.36|390.97|388.17|390.97|388.17|389.16|386.36|0
1641429900000|2022-01-06 00:45:00|391.15|388.35|389.34|386.54|392.6|389.8|389.16|386.36|0
1641430200000|2022-01-06 00:50:00|389.16|386.36|387.71|384.91|389.34|386.54|387.35|384.55|0
1641430500000|2022-01-06 00:55:00|387.89|385.09|388.07|385.27|388.8|386|387.89|385.09|0
1641430800000|2022-01-06 01:00:00|387.89|385.09|387.26|384.46|390.24|387.44|386.81|384.01|0
1641431100000|2022-01-06 01:05:00|387.17|384.37|392.68|389.88|392.68|389.88|387.17|384.37|0
1641431400000|2022-01-06 01:10:00|392.77|389.97|392.23|389.43|394.5|391.7|391.14|388.34|0
1641431700000|2022-01-06 01:15:00|392.04|389.24|390.05|387.25|392.04|389.24|389.33|386.53|0
1641432000000|2022-01-06 01:20:00|389.87|387.07|389.33|386.53|390.51|387.71|389.33|386.53|0
1641432300000|2022-01-06 01:25:00|389.15|386.35|388.78|385.98|389.33|386.53|388.42|385.62|0
1641432600000|2022-01-06 01:30:00|388.96|386.16|385|382.2|390.41|387.61|384.82|382.02|0
1641432900000|2022-01-06 01:35:00|384.82|382.02|388.06|385.26|388.06|385.26|384.64|381.84|0
1641433200000|2022-01-06 01:40:00|387.88|385.08|386.98|384.18|389.14|386.34|386.8|384|0
1641433500000|2022-01-06 01:45:00|386.89|384.09|387.88|385.08|388.78|385.98|386.26|383.46|0
1641433800000|2022-01-06 01:50:00|387.79|384.99|386.71|383.91|387.79|384.99|386.25|383.45|0
1641434100000|2022-01-06 01:55:00|386.79|383.99|388.05|385.25|388.77|385.97|386.79|383.99|0
1641434400000|2022-01-06 02:00:00|387.61|384.81|389.23|386.43|390.58|387.78|387.61|384.81|0
1641434700000|2022-01-06 02:05:00|389.31|386.51|390.76|387.96|390.94|388.14|389.05|386.25|0
1641435000000|2022-01-06 02:10:00|390.94|388.14|389.85|387.05|390.94|388.14|388.59|385.79|0
1641435300000|2022-01-06 02:15:00|389.67|386.87|390.39|387.59|392.93|390.13|389.67|386.87|0
1641435600000|2022-01-06 02:20:00|390.31|387.51|391.03|388.23|391.84|389.04|389.94|387.14|0
1641435900000|2022-01-06 02:25:00|391.11|388.31|393.65|390.85|394.02|391.22|390.93|388.13|0
1641436200000|2022-01-06 02:30:00|393.83|391.03|391.47|388.67|394.02|391.22|391.29|388.49|0
1641436500000|2022-01-06 02:35:00|391.29|388.49|392.29|389.49|392.74|389.94|391.29|388.49|0
1641436800000|2022-01-06 02:40:00|392.38|389.58|394.37|391.57|395.28|392.48|392.38|389.58|0
1641437100000|2022-01-06 02:45:00|394.56|391.76|394.19|391.39|395.28|392.48|394.19|391.39|0
1641437400000|2022-01-06 02:50:00|394.28|391.48|393.46|390.66|394.55|391.75|393.46|390.66|0
1641437700000|2022-01-06 02:55:00|393.64|390.84|391.38|388.58|394.19|391.39|391.28|388.48|0
1641438000000|2022-01-06 03:00:00|391.28|388.48|391.46|388.66|392.01|389.21|390.92|388.12|0
1641438300000|2022-01-06 03:05:00|391.38|388.58|392.55|389.75|392.64|389.84|391.28|388.48|0
1641438600000|2022-01-06 03:10:00|392.73|389.93|395.09|392.29|396.37|393.57|392.73|389.93|0
1641438900000|2022-01-06 03:15:00|394.91|392.11|395.45|392.65|396.28|393.48|394.55|391.75|0
1641439200000|2022-01-06 03:20:00|395.64|392.84|394.36|391.56|396.18|393.38|394|391.2|0
1641439500000|2022-01-06 03:25:00|394.54|391.74|393.81|391.01|395.45|392.65|393.63|390.83|0
1641439800000|2022-01-06 03:30:00|394|391.2|394.9|392.1|395.63|392.83|393.99|391.19|0
1641440100000|2022-01-06 03:35:00|395|392.2|394.17|391.37|395.45|392.65|393.27|390.47|0
1641440400000|2022-01-06 03:40:00|394.27|391.47|399.1|396.3|399.1|396.3|394.27|391.47|0
1641440700000|2022-01-06 03:45:00|398.91|396.11|401.66|398.86|402.03|399.23|398.82|396.02|0
1641441000000|2022-01-06 03:50:00|401.48|398.68|404.42|401.62|404.42|401.62|401.02|398.22|0
1641441300000|2022-01-06 03:55:00|404.23|401.43|406.54|403.74|406.9|404.1|403.78|400.98|0
1641441600000|2022-01-06 04:00:00|406.17|403.37|406.53|403.73|406.72|403.92|405.25|402.45|0
1641441900000|2022-01-06 04:05:00|406.9|404.1|405.52|402.72|407.09|404.29|405.43|402.63|0
1641442200000|2022-01-06 04:10:00|405.98|403.18|405.8|403|406.72|403.92|405.61|402.81|0
1641442500000|2022-01-06 04:15:00|405.98|403.18|406.9|404.1|407.08|404.28|405.61|402.81|0
1641442800000|2022-01-06 04:20:00|406.81|404.01|407.08|404.28|407.08|404.28|405.61|402.81|0
1641443100000|2022-01-06 04:25:00|406.9|404.1|406.71|403.91|407.08|404.28|406.16|403.36|0
1641443400000|2022-01-06 04:30:00|406.53|403.73|406.89|404.09|407.08|404.28|406.44|403.64|0
1641443700000|2022-01-06 04:35:00|407.08|404.28|406.89|404.09|407.08|404.28|406.71|403.91|0
1641444000000|2022-01-06 04:40:00|406.71|403.91|409.2|406.4|410.77|407.97|406.71|403.91|0
1641444300000|2022-01-06 04:45:00|409.1|406.3|411.41|408.61|411.77|408.97|408.36|405.56|0
1641444600000|2022-01-06 04:50:00|411.22|408.42|410.85|408.05|411.41|408.61|409.74|406.94|0
1641444900000|2022-01-06 04:55:00|411.03|408.23|411.22|408.42|411.96|409.16|410.85|408.05|0
1641445200000|2022-01-06 05:00:00|411.4|408.6|411.95|409.15|411.96|409.16|411.03|408.23|0
1641445500000|2022-01-06 05:05:00|411.77|408.97|409.74|406.94|411.95|409.15|408.63|405.83|0
1641445800000|2022-01-06 05:10:00|409.55|406.75|409.65|406.85|411.21|408.41|409.37|406.57|0
1641446100000|2022-01-06 05:15:00|409.55|406.75|408.08|405.28|410.02|407.22|407.9|405.1|0
1641446400000|2022-01-06 05:20:00|408.26|405.46|407.89|405.09|409.09|406.29|407.81|405.01|0
1641446700000|2022-01-06 05:25:00|408.08|405.28|405.69|402.89|408.45|405.65|405.69|402.89|0
1641447000000|2022-01-06 05:30:00|405.87|403.07|407.25|404.45|407.25|404.45|405.87|403.07|0
1641447300000|2022-01-06 05:35:00|407.16|404.36|406.97|404.17|407.34|404.54|405.87|403.07|0
1641447600000|2022-01-06 05:40:00|407.15|404.35|406.97|404.17|408.07|405.27|406.6|403.8|0
1641447900000|2022-01-06 05:45:00|407.15|404.35|406.6|403.8|407.34|404.54|406.05|403.25|0
1641448200000|2022-01-06 05:50:00|406.42|403.62|408.44|405.64|408.44|405.64|406.42|403.62|0
1641448500000|2022-01-06 05:55:00|408.25|405.45|406.96|404.16|408.8|406|406.05|403.25|0
1641448800000|2022-01-06 06:00:00|406.88|404.08|407.43|404.63|409.54|406.74|406.6|403.8|0
1641449100000|2022-01-06 06:05:00|407.51|404.71|409.17|406.37|409.17|406.37|407.42|404.62|0
1641449400000|2022-01-06 06:10:00|408.98|406.18|410.64|407.84|410.64|407.84|408.43|405.63|0
1641449700000|2022-01-06 06:15:00|410.45|407.65|411.01|408.21|411.38|408.58|410.27|407.47|0
1641450000000|2022-01-06 06:20:00|411.19|408.39|409.16|406.36|411.38|408.58|409.16|406.36|0
1641450300000|2022-01-06 06:25:00|408.79|405.99|408.24|405.44|408.98|406.18|407.69|404.89|0
1641450600000|2022-01-06 06:30:00|408.42|405.62|408.61|405.81|408.61|405.81|407.69|404.89|0
1641450900000|2022-01-06 06:35:00|408.24|405.44|405.48|402.68|408.24|405.44|405.3|402.5|0
1641451200000|2022-01-06 06:40:00|405.67|402.87|405.12|402.32|406.22|403.42|405.12|402.32|0
1641451500000|2022-01-06 06:45:00|404.93|402.13|406.21|403.41|406.58|403.78|404.75|401.95|0
1641451800000|2022-01-06 06:50:00|406.4|403.6|406.76|403.96|407.5|404.7|406.13|403.33|0
1641452100000|2022-01-06 06:55:00|406.4|403.6|405.84|403.04|406.94|404.14|405.29|402.49|0
1641452400000|2022-01-06 07:00:00|405.66|402.86|401.55|398.75|406.58|403.78|401.45|398.65|0
1641452700000|2022-01-06 07:05:00|401.27|398.47|401.09|398.29|402|399.2|400|397.2|0
1641453000000|2022-01-06 07:10:00|401.27|398.47|398.6|395.8|401.45|398.65|398.48|395.68|0
1641453300000|2022-01-06 07:15:00|398.41|395.61|397.68|394.88|399.32|396.52|397.32|394.52|0
1641453600000|2022-01-06 07:20:00|397.5|394.7|394.41|391.61|397.5|394.7|394.41|391.61|0
1641453900000|2022-01-06 07:25:00|394.23|391.43|392.24|389.44|394.87|392.07|392.06|389.26|0
1641454200000|2022-01-06 07:30:00|392.06|389.26|396.22|393.42|396.22|393.42|391.15|388.35|0
1641454500000|2022-01-06 07:35:00|396.04|393.24|390.61|387.81|396.22|393.42|390.61|387.81|0
1641454800000|2022-01-06 07:40:00|390.79|387.99|391.97|389.17|392.41|389.61|390.07|387.27|0
1641455100000|2022-01-06 07:45:00|392.23|389.43|393.5|390.7|394.95|392.15|391.87|389.07|0
1641455400000|2022-01-06 07:50:00|393.32|390.52|396.03|393.23|397.31|394.51|393.32|390.52|0
1641455700000|2022-01-06 07:55:00|395.85|393.05|397.12|394.32|397.12|394.32|395.67|392.87|0
1641456000000|2022-01-06 08:00:00|396.76|393.96|391.96|389.16|397.67|394.87|391.87|389.07|0
1641456300000|2022-01-06 08:05:00|392.11|389.91|393.19|390.99|393.73|391.53|390.48|388.28|0
1641456600000|2022-01-06 08:10:00|393.29|391.09|395|392.8|395.91|393.71|391.92|389.72|0
1641456900000|2022-01-06 08:15:00|395.18|392.98|393.55|391.35|395.73|393.53|393.55|391.35|0
1641457200000|2022-01-06 08:20:00|393.91|391.71|398.01|395.81|398.46|396.26|393.01|390.81|0
1641457500000|2022-01-06 08:25:00|398.28|396.08|397.73|395.53|400.3|398.1|397.18|394.98|0
1641457800000|2022-01-06 08:30:00|397.91|395.71|399.58|397.38|400.86|398.66|396.27|394.07|0
1641458100000|2022-01-06 08:35:00|400.13|397.93|400.49|398.29|403.05|400.85|399.58|397.38|0
1641458400000|2022-01-06 08:40:00|400.31|398.11|400.67|398.47|400.86|398.66|398.31|396.11|0
1641458700000|2022-01-06 08:45:00|400.86|398.66|397.4|395.2|401.04|398.84|397.4|395.2|0
1641459000000|2022-01-06 08:50:00|397.31|395.11|395.94|393.74|400.31|398.11|395.94|393.74|0
1641459300000|2022-01-06 08:55:00|395.76|393.56|393.68|391.48|396.3|394.1|392.14|389.94|0
1641459600000|2022-01-06 09:00:00|393.41|391.21|397.94|395.74|398.66|396.46|392.86|390.66|0
1641459900000|2022-01-06 09:05:00|397.57|395.37|397.03|394.83|399.03|396.83|396.48|394.28|0
1641460200000|2022-01-06 09:10:00|396.84|394.64|395.94|393.74|397.21|395.01|395.39|393.19|0
1641460500000|2022-01-06 09:15:00|396.12|393.92|393.94|391.74|396.3|394.1|393.22|391.02|0
1641460800000|2022-01-06 09:20:00|394.12|391.92|393.58|391.38|395.21|393.01|393.04|390.84|0
1641461100000|2022-01-06 09:25:00|393.4|391.2|396.11|393.91|396.11|393.91|392.49|390.29|0
1641461400000|2022-01-06 09:30:00|396.29|394.09|398.47|396.27|398.47|396.27|395.39|393.19|0
1641461700000|2022-01-06 09:35:00|398.29|396.09|397.11|394.91|398.93|396.73|396.38|394.18|0
1641462000000|2022-01-06 09:40:00|397.02|394.82|397.2|395|398.83|396.63|396.65|394.45|0
1641462300000|2022-01-06 09:45:00|397.38|395.18|397.38|395.18|398.47|396.27|396.47|394.27|0
1641462600000|2022-01-06 09:50:00|397.11|394.91|396.65|394.45|397.74|395.54|394.83|392.63|0
1641462900000|2022-01-06 09:55:00|396.83|394.63|395.01|392.81|399.37|397.17|395.01|392.81|0
1641463200000|2022-01-06 10:00:00|394.65|392.45|394.65|392.45|395.92|393.72|394.11|391.91|0
1641463500000|2022-01-06 10:05:00|394.47|392.27|392.84|390.64|394.65|392.45|392.12|389.92|0
1641463800000|2022-01-06 10:10:00|393.02|390.82|391.58|389.38|393.02|390.82|391.21|389.01|0
1641464100000|2022-01-06 10:15:00|391.39|389.19|392.57|390.37|393.02|390.82|391.21|389.01|0
1641464400000|2022-01-06 10:20:00|392.48|390.28|389.59|387.39|392.48|390.28|389.05|386.85|0
1641464700000|2022-01-06 10:25:00|389.77|387.57|389.95|387.75|390.67|388.47|389.05|386.85|0
1641465000000|2022-01-06 10:30:00|390.04|387.84|389.14|386.94|390.4|388.2|388.15|385.95|0
1641465300000|2022-01-06 10:35:00|389.05|386.85|386.36|384.16|389.73|387.53|386.36|384.16|0
1641465600000|2022-01-06 10:40:00|386.54|384.34|390.68|388.48|392.12|389.92|385.64|383.44|0
1641465900000|2022-01-06 10:45:00|390.59|388.39|389.05|386.85|390.86|388.66|388.87|386.67|0
1641466200000|2022-01-06 10:50:00|389.23|387.03|391.03|388.83|391.39|389.19|388.15|385.95|0
1641466500000|2022-01-06 10:55:00|390.67|388.47|390.67|388.47|391.39|389.19|389.77|387.57|0
1641466800000|2022-01-06 11:00:00|390.49|388.29|388.69|386.49|391.31|389.11|388.15|385.95|0
1641467100000|2022-01-06 11:05:00|388.33|386.13|391.03|388.83|391.03|388.83|387.61|385.41|0
1641467400000|2022-01-06 11:10:00|390.85|388.65|391.66|389.46|392.11|389.91|390.49|388.29|0
1641467700000|2022-01-06 11:15:00|391.03|388.83|391.39|389.19|392.47|390.27|390.84|388.64|0
1641468000000|2022-01-06 11:20:00|391.2|389|393.19|390.99|393.37|391.17|390.66|388.46|0
1641468300000|2022-01-06 11:25:00|393.01|390.81|393.01|390.81|393.73|391.53|391.56|389.36|0
1641468600000|2022-01-06 11:30:00|392.92|390.72|391.2|389|393.73|391.53|390.66|388.46|0
1641468900000|2022-01-06 11:35:00|390.93|388.73|393.55|391.35|394.09|391.89|390.93|388.73|0
1641469200000|2022-01-06 11:40:00|393.73|391.53|393.37|391.17|394.27|392.07|391.56|389.36|0
1641469500000|2022-01-06 11:45:00|393.19|390.99|395.45|393.25|395.9|393.7|392.74|390.54|0
1641469800000|2022-01-06 11:50:00|395.72|393.52|392.64|390.44|395.72|393.52|392.64|390.44|0
1641470100000|2022-01-06 11:55:00|392.82|390.62|393.9|391.7|394.27|392.07|392.64|390.44|0
1641470400000|2022-01-06 12:00:00|394.27|392.07|391.28|389.08|394.27|392.07|390.29|388.09|0
1641470700000|2022-01-06 12:05:00|391.19|388.99|390.29|388.09|391.55|389.35|389.75|387.55|0
1641471000000|2022-01-06 12:10:00|390.11|387.91|389.92|387.72|390.65|388.45|389.38|387.18|0
1641471300000|2022-01-06 12:15:00|389.74|387.54|391|388.8|391|388.8|389.38|387.18|0
1641471600000|2022-01-06 12:20:00|390.92|388.72|393.71|391.51|394.44|392.24|390.82|388.62|0
1641471900000|2022-01-06 12:25:00|393.35|391.15|396.07|393.87|396.62|394.42|393.27|391.07|0
1641472200000|2022-01-06 12:30:00|396.25|394.05|395.8|393.6|396.44|394.24|394.07|391.87|0
1641472500000|2022-01-06 12:35:00|396.07|393.87|393.17|390.97|396.07|393.87|392.44|390.24|0
1641472800000|2022-01-06 12:40:00|393.35|391.15|395.89|393.69|396.07|393.87|393.17|390.97|0
1641473100000|2022-01-06 12:45:00|395.8|393.6|396.07|393.87|396.79|394.59|395.7|393.5|0
1641473400000|2022-01-06 12:50:00|395.98|393.78|394.43|392.23|396.25|394.05|393.89|391.69|0
1641473700000|2022-01-06 12:55:00|394.25|392.05|393.7|391.5|395.15|392.95|393.16|390.96|0
1641474000000|2022-01-06 13:00:00|394.07|391.87|393.88|391.68|395.33|393.13|392.44|390.24|0
1641474300000|2022-01-06 13:05:00|394.06|391.86|393.07|390.87|394.97|392.77|392.79|390.59|0
1641474600000|2022-01-06 13:10:00|392.98|390.78|391.89|389.69|393.7|391.5|391.53|389.33|0
1641474900000|2022-01-06 13:15:00|391.71|389.51|389.9|387.7|392.07|389.87|389.54|387.34|0
1641475200000|2022-01-06 13:20:00|389.72|387.52|391.7|389.5|391.89|389.69|389|386.8|0
1641475500000|2022-01-06 13:25:00|391.52|389.32|390.89|388.69|392.07|389.87|390.8|388.6|0
1641475800000|2022-01-06 13:30:00|390.71|388.51|393.33|391.13|393.87|391.67|390.08|387.88|0
1641476100000|2022-01-06 13:35:00|393.15|390.95|392.15|389.95|393.51|391.31|391.88|389.68|0
1641476400000|2022-01-06 13:40:00|392.42|390.22|391.7|389.5|393.87|391.67|391.34|389.14|0
1641476700000|2022-01-06 13:45:00|391.52|389.32|394.05|391.85|394.41|392.21|391.16|388.96|0
1641477000000|2022-01-06 13:50:00|394.23|392.03|392.6|390.4|394.95|392.75|392.6|390.4|0
1641477300000|2022-01-06 13:55:00|392.78|390.58|392.23|390.03|393.5|391.3|392.05|389.85|0
1641477600000|2022-01-06 14:00:00|392.6|390.4|391.69|389.49|393.14|390.94|391.69|389.49|0
1641477900000|2022-01-06 14:05:00|391.51|389.31|393.32|391.12|393.68|391.48|390.43|388.23|0
1641478200000|2022-01-06 14:10:00|392.95|390.75|391.87|389.67|394.4|392.2|391.87|389.67|0
1641478500000|2022-01-06 14:15:00|392.05|389.85|392.05|389.85|393.13|390.93|391.69|389.49|0
1641478800000|2022-01-06 14:20:00|391.87|389.67|390.42|388.22|392.05|389.85|390.24|388.04|0
1641479100000|2022-01-06 14:25:00|390.6|388.4|397.3|395.1|397.3|395.1|390.6|388.4|0
1641479400000|2022-01-06 14:30:00|396.76|394.56|388.44|386.24|397.12|394.92|387.9|385.7|0
1641479700000|2022-01-06 14:35:00|388.26|386.06|382.52|380.32|391.14|388.94|381.63|379.43|0
1641480000000|2022-01-06 14:40:00|382.16|379.96|382.34|380.14|385.2|383|378.78|376.58|0
1641480300000|2022-01-06 14:45:00|382.16|379.96|393.48|391.28|393.67|391.47|381.63|379.43|0
1641480600000|2022-01-06 14:50:00|392.94|390.74|399.97|397.77|399.97|397.77|390.92|388.72|0
1641480900000|2022-01-06 14:55:00|400.7|398.5|405.62|403.42|408.41|406.21|395.79|393.59|0
1641481200000|2022-01-06 15:00:00|405.81|403.61|410.21|408.01|410.3|408.1|402.44|400.24|0
1641481500000|2022-01-06 15:05:00|410.39|408.19|412.05|409.85|413.34|411.14|407.45|405.25|0
1641481800000|2022-01-06 15:10:00|412.6|410.4|409.65|407.45|416.48|414.28|409.1|406.9|0
1641482100000|2022-01-06 15:15:00|408.55|406.35|409.1|406.9|409.65|407.45|401.97|399.77|0
1641482400000|2022-01-06 15:20:00|409.28|407.08|401.97|399.77|409.83|407.63|401.97|399.77|0
1641482700000|2022-01-06 15:25:00|401.42|399.22|399.42|397.22|401.42|399.22|394|391.8|0
1641483000000|2022-01-06 15:30:00|400.33|398.13|388.61|386.41|400.33|398.13|386.08|383.88|0
1641483300000|2022-01-06 15:35:00|388.8|386.6|387.53|385.33|391.52|389.32|385.36|383.16|0
1641483600000|2022-01-06 15:40:00|387.17|384.97|389.88|387.68|391.51|389.31|386.54|384.34|0
1641483900000|2022-01-06 15:45:00|389.34|387.14|383.74|381.54|390.88|388.68|383.38|381.18|0
1641484200000|2022-01-06 15:50:00|384.1|381.9|388.97|386.77|389.88|387.68|383.92|381.72|0
1641484500000|2022-01-06 15:55:00|388.52|386.32|389.06|386.86|389.51|387.31|382.12|379.92|0
1641484800000|2022-01-06 16:00:00|389.15|386.95|391.69|389.49|393.33|391.13|386.62|384.42|0
1641485100000|2022-01-06 16:05:00|391.87|389.67|388.6|386.4|393.69|391.49|386.79|384.59|0
1641485400000|2022-01-06 16:10:00|388.52|386.32|385.53|383.33|388.6|386.4|383.55|381.35|0
1641485700000|2022-01-06 16:15:00|385.35|383.15|386.97|384.77|386.97|384.77|380.14|377.94|0
1641486000000|2022-01-06 16:20:00|386.43|384.23|386.07|383.87|389.69|387.49|385.71|383.51|0
1641486300000|2022-01-06 16:25:00|386.7|384.5|390.54|388.34|392.36|390.16|386.7|384.5|0
1641486600000|2022-01-06 16:30:00|390.36|388.16|393.26|391.06|395.08|392.88|389.1|386.9|0
1641486900000|2022-01-06 16:35:00|393.44|391.24|391.45|389.25|393.62|391.42|389.1|386.9|0
1641487200000|2022-01-06 16:40:00|391.63|389.43|392.35|390.15|394.71|392.51|389.46|387.26|0
1641487500000|2022-01-06 16:45:00|392.17|389.97|390|387.8|394.17|391.97|389.09|386.89|0
1641487800000|2022-01-06 16:50:00|390.18|387.98|386.93|384.73|392.17|389.97|386.75|384.55|0
1641488100000|2022-01-06 16:55:00|386.75|384.55|387.29|385.09|388.28|386.08|385.85|383.65|0
1641488400000|2022-01-06 17:00:00|386.93|384.73|388.91|386.71|389.27|387.07|386.75|384.55|0
1641488700000|2022-01-06 17:05:00|389.09|386.89|383.87|381.67|390.35|388.15|383.33|381.13|0
1641489000000|2022-01-06 17:10:00|384.05|381.85|386.56|384.36|386.92|384.72|383.87|381.67|0
1641489300000|2022-01-06 17:15:00|386.2|384|387.55|385.35|388.54|386.34|385.12|382.92|0
1641489600000|2022-01-06 17:20:00|387.28|385.08|387.66|385.46|388.72|386.52|383.33|381.13|0
1641489900000|2022-01-06 17:25:00|388.02|385.82|384.43|382.23|388.2|386|383.89|381.69|0
1641490200000|2022-01-06 17:30:00|384.34|382.14|384.43|382.23|386.76|384.56|383.18|380.98|0
1641490500000|2022-01-06 17:35:00|384.61|382.41|383.17|380.97|385.86|383.66|381.21|379.01|0
1641490800000|2022-01-06 17:40:00|382.82|380.62|377.12|374.92|383.71|381.51|376.95|374.75|0
1641491100000|2022-01-06 17:45:00|376.77|374.57|379.43|377.23|380.14|377.94|376.06|373.86|0
1641491400000|2022-01-06 17:50:00|379.61|377.41|382.63|380.43|383.17|380.97|379.61|377.41|0
1641491700000|2022-01-06 17:55:00|382.45|380.25|384.95|382.75|385.13|382.93|381.74|379.54|0
1641492000000|2022-01-06 18:00:00|384.42|382.22|384.06|381.86|386.75|384.55|383.34|381.14|0
1641492300000|2022-01-06 18:05:00|383.7|381.5|383.52|381.32|385.67|383.47|382.98|380.78|0
1641492600000|2022-01-06 18:10:00|383.7|381.5|383.16|380.96|384.41|382.21|381.91|379.71|0
1641492900000|2022-01-06 18:15:00|382.98|380.78|384.77|382.57|388.18|385.98|382.98|380.78|0
1641493200000|2022-01-06 18:20:00|384.68|382.48|389.98|387.78|390.52|388.32|384.23|382.03|0
1641493500000|2022-01-06 18:25:00|390.16|387.96|391.6|389.4|392.14|389.94|389.44|387.24|0
1641493800000|2022-01-06 18:30:00|391.24|389.04|390.88|388.68|393.23|391.03|390.34|388.14|0
1641494100000|2022-01-06 18:35:00|391.15|388.95|391.24|389.04|393.04|390.84|388.89|386.69|0
1641494400000|2022-01-06 18:40:00|391.6|389.4|390.33|388.13|392.68|390.48|389.79|387.59|0
1641494700000|2022-01-06 18:45:00|391.05|388.85|389.79|387.59|391.96|389.76|387.81|385.61|0
1641495000000|2022-01-06 18:50:00|389.97|387.77|389.25|387.05|391.96|389.76|388.89|386.69|0
1641495300000|2022-01-06 18:55:00|389.07|386.87|388.34|386.14|390.51|388.31|387.81|385.61|0
1641495600000|2022-01-06 19:00:00|388.52|386.32|392.67|390.47|392.67|390.47|387.63|385.43|0
1641495900000|2022-01-06 19:05:00|392.49|390.29|389.6|387.4|394.04|391.84|389.06|386.86|0
1641496200000|2022-01-06 19:10:00|389.24|387.04|391.77|389.57|392.13|389.93|384.57|382.37|0
1641496500000|2022-01-06 19:15:00|392.31|390.11|391.58|389.38|392.58|390.38|389.06|386.86|0
1641496800000|2022-01-06 19:20:00|391.22|389.02|391.4|389.2|393.39|391.19|390.5|388.3|0
1641497100000|2022-01-06 19:25:00|391.58|389.38|391.44|389.24|391.94|389.74|390.32|388.12|0
1641497400000|2022-01-06 19:30:00|391.08|388.88|390.18|387.98|392.53|390.33|388.74|386.54|0
1641497700000|2022-01-06 19:35:00|390|387.8|388.74|386.54|390.9|388.7|388.02|385.82|0
1641498000000|2022-01-06 19:40:00|388.92|386.72|389.46|387.26|390.9|388.7|388.02|385.82|0
1641498300000|2022-01-06 19:45:00|389.1|386.9|386.94|384.74|389.28|387.08|385.69|383.49|0
1641498600000|2022-01-06 19:50:00|386.76|384.56|386.4|384.2|388.74|386.54|386.4|384.2|0
1641498900000|2022-01-06 19:55:00|386.22|384.02|386.58|384.38|387.12|384.92|384.79|382.59|0
1641499200000|2022-01-06 20:00:00|386.22|384.02|382.29|380.09|386.22|384.02|382.11|379.91|0
1641499500000|2022-01-06 20:05:00|382.47|380.27|383.73|381.53|384.27|382.07|381.22|379.02|0
1641499800000|2022-01-06 20:10:00|383.55|381.35|386.06|383.86|386.42|384.22|382.3|380.1|0
1641500100000|2022-01-06 20:15:00|386.24|384.04|390.2|388|391.29|389.09|385.52|383.32|0
1641500400000|2022-01-06 20:20:00|389.66|387.46|391.46|389.26|392.91|390.71|388.94|386.74|0
1641500700000|2022-01-06 20:25:00|390.92|388.72|388.57|386.37|392.37|390.17|388.57|386.37|0
1641501000000|2022-01-06 20:30:00|388.93|386.73|392.91|390.71|393.82|391.62|387.85|385.65|0
1641501300000|2022-01-06 20:35:00|393.27|391.07|395.09|392.89|396.18|393.98|392|389.8|0
1641501600000|2022-01-06 20:40:00|394.54|392.34|393.63|391.43|396.91|394.71|392.54|390.34|0
1641501900000|2022-01-06 20:45:00|394|391.8|396.54|394.34|396.54|394.34|392.54|390.34|0
1641502200000|2022-01-06 20:50:00|396.18|393.98|397.27|395.07|397.45|395.25|393.81|391.61|0
1641502500000|2022-01-06 20:55:00|397.45|395.25|395.08|392.88|401.66|399.46|394.35|392.15|0
1641502800000|2022-01-06 21:00:00|394.54|392.34|393.44|391.24|395.99|393.79|393.44|391.24|0
1641503100000|2022-01-06 21:05:00|393.62|391.42|392.53|390.33|393.62|391.42|391.26|389.06|0
1641503400000|2022-01-06 21:10:00|392.35|390.15|391.98|389.78|393.62|391.42|390.53|388.33|0
1641503700000|2022-01-06 21:15:00|392.2|389.4|392.1|389.3|392.74|389.94|391.56|388.76|0
1641504000000|2022-01-06 21:20:00|392.2|389.4|391.37|388.57|392.2|389.4|391.37|388.57|0
1641504300000|2022-01-06 21:25:00|391.19|388.39|391.55|388.75|391.55|388.75|391.01|388.21|0
1641504600000|2022-01-06 21:30:00|391.37|388.57|392.28|389.48|392.46|389.66|391.19|388.39|0
1641504900000|2022-01-06 21:35:00|392.1|389.3|393|390.2|393.37|390.57|391.55|388.75|0
1641505200000|2022-01-06 21:40:00|393.1|390.3|391.19|388.39|393.1|390.3|390.82|388.02|0
1641505500000|2022-01-06 21:45:00|391|388.2|391.18|388.38|391.18|388.38|390.46|387.66|0
1641505800000|2022-01-06 21:50:00|391|388.2|390.09|387.29|391|388.2|389.91|387.11|0
1641506100000|2022-01-06 21:55:00|390.28|387.48|390.73|387.93|391.18|388.38|390.09|387.29|0
1641506400000|2022-01-06 22:00:00|390.62|387.82|390.25|387.45|390.75|387.95|390.25|387.45|0
1641506700000|2022-01-06 22:05:00|390.22|387.42|390.59|387.79|390.59|387.79|390.22|387.42|0
1641507000000|2022-01-06 22:10:00|390.62|387.82|390.3|387.5|390.62|387.82|390.27|387.47|0
1641507300000|2022-01-06 22:15:00|390.27|387.47|390.33|387.53|390.33|387.53|390.27|387.47|0
1641507600000|2022-01-06 22:20:00|390.32|387.52|390.27|387.47|390.32|387.52|390.27|387.47|0
1641507900000|2022-01-06 22:25:00|390.24|387.44|390.64|387.84|390.95|388.15|390.24|387.44|0
1641508200000|2022-01-06 22:30:00|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1641508500000|2022-01-06 22:35:00|390.5|387.7|390.5|387.7|390.5|387.7|390.42|387.62|0
1641508800000|2022-01-06 22:40:00|390.56|387.76|390.5|387.7|390.56|387.76|390.5|387.7|0
1641509100000|2022-01-06 22:45:00|390.47|387.67|390.47|387.67|390.47|387.67|390.47|387.67|0
1641509400000|2022-01-06 22:50:00|390.45|387.65|390.36|387.56|390.45|387.65|390.31|387.51|0
1641509700000|2022-01-06 22:55:00|390.31|387.51|389.91|387.11|390.34|387.54|389.91|387.11|0
1641510000000|2022-01-06 23:00:00|387.82|385.02|388.26|385.46|388.44|385.64|387|384.2|0
1641510300000|2022-01-06 23:05:00|388.36|385.56|387.54|384.74|388.36|385.56|387.36|384.56|0
1641510600000|2022-01-06 23:10:00|387.36|384.56|388.26|385.46|388.26|385.46|387.18|384.38|0
1641510900000|2022-01-06 23:15:00|388.8|386|387.36|384.56|389.16|386.36|387.18|384.38|0
1641511200000|2022-01-06 23:20:00|387.17|384.37|388.08|385.28|388.26|385.46|386.81|384.01|0
1641511500000|2022-01-06 23:25:00|387.71|384.91|387.35|384.55|388.26|385.46|387.35|384.55|0
1641511800000|2022-01-06 23:30:00|387.17|384.37|387.26|384.46|388.07|385.27|386.45|383.65|0
1641512100000|2022-01-06 23:35:00|387.17|384.37|386.72|383.92|387.35|384.55|386.27|383.47|0
1641512400000|2022-01-06 23:40:00|386.63|383.83|387.35|384.55|387.53|384.73|386.45|383.65|0
1641512700000|2022-01-06 23:45:00|387.08|384.28|387.53|384.73|388.07|385.27|386.63|383.83|0
1641513000000|2022-01-06 23:50:00|387.34|384.54|386.62|383.82|387.53|384.73|386.44|383.64|0
1641513300000|2022-01-06 23:55:00|386.26|383.46|386.8|384|386.8|384|386.26|383.46|0
1641513600000|2022-01-07 00:00:00|386.62|383.82|385.45|382.65|387.52|384.72|384.64|381.84|0
1641513900000|2022-01-07 00:05:00|385.36|382.56|385.18|382.38|385.72|382.92|384.82|382.02|0
1641514200000|2022-01-07 00:10:00|385.09|382.29|383.92|381.12|386.08|383.28|383.56|380.76|0
1641514500000|2022-01-07 00:15:00|384.1|381.3|383.92|381.12|384.64|381.84|383.74|380.94|0
1641514800000|2022-01-07 00:20:00|384.09|381.29|384.27|381.47|384.81|382.01|383.92|381.12|0
1641515100000|2022-01-07 00:25:00|384.19|381.39|384.01|381.21|384.72|381.92|383.19|380.39|0
1641515400000|2022-01-07 00:30:00|383.91|381.11|383.37|380.57|384.36|381.56|383.01|380.21|0
1641515700000|2022-01-07 00:35:00|383.29|380.49|383.01|380.21|383.73|380.93|383.01|380.21|0
1641516000000|2022-01-07 00:40:00|383.19|380.39|383.37|380.57|383.37|380.57|382.65|379.85|0
1641516300000|2022-01-07 00:45:00|383.28|380.48|383.46|380.66|383.55|380.75|383.01|380.21|0
1641516600000|2022-01-07 00:50:00|383.37|380.57|383.72|380.92|384.08|381.28|383.36|380.56|0
1641516900000|2022-01-07 00:55:00|383.9|381.1|383.36|380.56|384.26|381.46|383.18|380.38|0
1641517200000|2022-01-07 01:00:00|383.28|380.48|382.46|379.66|383.9|381.1|382.46|379.66|0
1641517500000|2022-01-07 01:05:00|382.11|379.31|383.54|380.74|383.72|380.92|382.11|379.31|0
1641517800000|2022-01-07 01:10:00|383.45|380.65|383.81|381.01|384.26|381.46|383.18|380.38|0
1641518100000|2022-01-07 01:15:00|383.72|380.92|384.25|381.45|384.61|381.81|383.18|380.38|0
1641518400000|2022-01-07 01:20:00|384.43|381.63|384.07|381.27|384.43|381.63|383.71|380.91|0
1641518700000|2022-01-07 01:25:00|384.25|381.45|383.89|381.09|384.43|381.63|383.35|380.55|0
1641519000000|2022-01-07 01:30:00|383.71|380.91|382.99|380.19|384.07|381.27|382.63|379.83|0
1641519300000|2022-01-07 01:35:00|383.17|380.37|384.97|382.17|385.51|382.71|383.17|380.37|0
1641519600000|2022-01-07 01:40:00|385.06|382.26|385.68|382.88|386.05|383.25|384.43|381.63|0
1641519900000|2022-01-07 01:45:00|385.5|382.7|385.86|383.06|385.86|383.06|384.06|381.26|0
1641520200000|2022-01-07 01:50:00|386.04|383.24|385.68|382.88|386.22|383.42|384.96|382.16|0
1641520500000|2022-01-07 01:55:00|385.5|382.7|384.15|381.35|385.68|382.88|384.06|381.26|0
1641520800000|2022-01-07 02:00:00|384.42|381.62|388.2|385.4|388.38|385.58|384.42|381.62|0
1641521100000|2022-01-07 02:05:00|388.38|385.58|388.74|385.94|390.01|387.21|388.2|385.4|0
1641521400000|2022-01-07 02:10:00|388.92|386.12|388.38|385.58|388.92|386.12|387.66|384.86|0
1641521700000|2022-01-07 02:15:00|388.2|385.4|389.28|386.48|390.55|387.75|388.2|385.4|0
1641522000000|2022-01-07 02:20:00|389.46|386.66|387.65|384.85|389.56|386.76|387.21|384.41|0
1641522300000|2022-01-07 02:25:00|387.75|384.95|388.19|385.39|388.19|385.39|387.65|384.85|0
1641522600000|2022-01-07 02:30:00|388.37|385.57|389.19|386.39|389.82|387.02|387.83|385.03|0
1641522900000|2022-01-07 02:35:00|389.1|386.3|390.36|387.56|390.36|387.56|388.73|385.93|0
1641523200000|2022-01-07 02:40:00|390.18|387.38|389.27|386.47|390.18|387.38|389.09|386.29|0
1641523500000|2022-01-07 02:45:00|389.45|386.65|389.09|386.29|390.18|387.38|389.09|386.29|0
1641523800000|2022-01-07 02:50:00|388.73|385.93|387.74|384.94|388.91|386.11|387.56|384.76|0
1641524100000|2022-01-07 02:55:00|387.82|385.02|386.92|384.12|387.82|385.02|386.38|383.58|0
1641524400000|2022-01-07 03:00:00|386.74|383.94|387.1|384.3|387.64|384.84|386.56|383.76|0
1641524700000|2022-01-07 03:05:00|386.92|384.12|386.92|384.12|386.92|384.12|386.2|383.4|0
1641525000000|2022-01-07 03:10:00|387.1|384.3|387.28|384.48|387.46|384.66|386.74|383.94|0
1641525300000|2022-01-07 03:15:00|387.19|384.39|386.91|384.11|387.64|384.84|386.65|383.85|0
1641525600000|2022-01-07 03:20:00|386.55|383.75|384.03|381.23|386.91|384.11|383.85|381.05|0
1641525900000|2022-01-07 03:25:00|383.85|381.05|384.57|381.77|385.11|382.31|383.49|380.69|0
1641526200000|2022-01-07 03:30:00|384.39|381.59|386.19|383.39|386.37|383.57|384.39|381.59|0
1641526500000|2022-01-07 03:35:00|386.37|383.57|386.19|383.39|387.27|384.47|386.01|383.21|0
1641526800000|2022-01-07 03:40:00|386.37|383.57|386.36|383.56|387.09|384.29|386|383.2|0
1641527100000|2022-01-07 03:45:00|386.54|383.74|387.99|385.19|388.17|385.37|386.1|383.3|0
1641527400000|2022-01-07 03:50:00|387.81|385.01|387.98|385.18|388.44|385.64|387.18|384.38|0
1641527700000|2022-01-07 03:55:00|387.9|385.1|387.62|384.82|388.34|385.54|387.08|384.28|0
1641528000000|2022-01-07 04:00:00|387.44|384.64|387.89|385.09|388.34|385.54|387.44|384.64|0
1641528300000|2022-01-07 04:05:00|387.98|385.18|388.16|385.36|388.16|385.36|387.08|384.28|0
1641528600000|2022-01-07 04:10:00|388.25|385.45|387.8|385|388.52|385.72|387.62|384.82|0
1641528900000|2022-01-07 04:15:00|387.98|385.18|389.24|386.44|389.52|386.72|387.44|384.64|0
1641529200000|2022-01-07 04:20:00|389.06|386.26|389.24|386.44|389.78|386.98|388.7|385.9|0
1641529500000|2022-01-07 04:25:00|389.06|386.26|388.51|385.71|389.24|386.44|388.51|385.71|0
1641529800000|2022-01-07 04:30:00|388.61|385.81|388.51|385.71|389.24|386.44|388.33|385.53|0
1641530100000|2022-01-07 04:35:00|388.43|385.63|389.23|386.43|389.42|386.62|388.24|385.44|0
1641530400000|2022-01-07 04:40:00|389.05|386.25|388.51|385.71|389.6|386.8|388.51|385.71|0
1641530700000|2022-01-07 04:45:00|388.33|385.53|388.51|385.71|388.69|385.89|387.16|384.36|0
1641531000000|2022-01-07 04:50:00|388.69|385.89|387.7|384.9|388.69|385.89|387.42|384.62|0
1641531300000|2022-01-07 04:55:00|387.6|384.8|387.42|384.62|388.5|385.7|387.24|384.44|0
1641531600000|2022-01-07 05:00:00|387.24|384.44|386.52|383.72|387.78|384.98|386.52|383.72|0
1641531900000|2022-01-07 05:05:00|386.7|383.9|388.5|385.7|388.5|385.7|386.34|383.54|0
1641532200000|2022-01-07 05:10:00|388.86|386.06|388.68|385.88|390.85|388.05|388.41|385.61|0
1641532500000|2022-01-07 05:15:00|388.59|385.79|387.77|384.97|389.04|386.24|387.77|384.97|0
1641532800000|2022-01-07 05:20:00|387.87|385.07|388.13|385.33|388.68|385.88|387.87|385.07|0
1641533100000|2022-01-07 05:25:00|388.05|385.25|389.94|387.14|389.94|387.14|387.59|384.79|0
1641533400000|2022-01-07 05:30:00|389.76|386.96|389.58|386.78|390.3|387.5|388.86|386.06|0
1641533700000|2022-01-07 05:35:00|389.76|386.96|388.67|385.87|389.94|387.14|388.49|385.69|0
1641534000000|2022-01-07 05:40:00|388.85|386.05|389.57|386.77|389.76|386.96|388.85|386.05|0
1641534300000|2022-01-07 05:45:00|389.49|386.69|388.85|386.05|389.94|387.14|388.58|385.78|0
1641534600000|2022-01-07 05:50:00|388.49|385.69|388.4|385.6|389.39|386.59|388.3|385.5|0
1641534900000|2022-01-07 05:55:00|388.49|385.69|386.86|384.06|388.49|385.69|386.5|383.7|0
1641535200000|2022-01-07 06:00:00|387.04|384.24|388.12|385.32|388.3|385.5|386.5|383.7|0
1641535500000|2022-01-07 06:05:00|387.94|385.14|387.58|384.78|388.4|385.6|387.4|384.6|0
1641535800000|2022-01-07 06:10:00|387.67|384.87|387.94|385.14|388.48|385.68|387.58|384.78|0
1641536100000|2022-01-07 06:15:00|387.85|385.05|388.3|385.5|388.48|385.68|387.58|384.78|0
1641536400000|2022-01-07 06:20:00|388.12|385.32|388.29|385.49|388.66|385.86|387.75|384.95|0
1641536700000|2022-01-07 06:25:00|388.21|385.41|387.57|384.77|388.21|385.41|387.39|384.59|0
1641537000000|2022-01-07 06:30:00|387.48|384.68|385.41|382.61|387.75|384.95|385.41|382.61|0
1641537300000|2022-01-07 06:35:00|385.23|382.43|386.3|383.5|386.48|383.68|385.05|382.25|0
1641537600000|2022-01-07 06:40:00|386.48|383.68|387.2|384.4|387.2|384.4|385.76|382.96|0
1641537900000|2022-01-07 06:45:00|387.38|384.58|387.38|384.58|388.2|385.4|387.2|384.4|0
1641538200000|2022-01-07 06:50:00|387.56|384.76|388.56|385.76|388.65|385.85|387.38|384.58|0
1641538500000|2022-01-07 06:55:00|388.47|385.67|388.92|386.12|389.19|386.39|388.28|385.48|0
1641538800000|2022-01-07 07:00:00|388.83|386.03|391.18|388.38|391.64|388.84|388.1|385.3|0
1641539100000|2022-01-07 07:05:00|391.09|388.29|391.27|388.47|391.54|388.74|389.91|387.11|0
1641539400000|2022-01-07 07:10:00|391.36|388.56|391.72|388.92|392.26|389.46|391.18|388.38|0
1641539700000|2022-01-07 07:15:00|391.9|389.1|390.27|387.47|391.9|389.1|389.9|387.1|0
1641540000000|2022-01-07 07:20:00|389.9|387.1|390.26|387.46|390.45|387.65|389.36|386.56|0
1641540300000|2022-01-07 07:25:00|390.08|387.28|389.54|386.74|390.63|387.83|389|386.2|0
1641540600000|2022-01-07 07:30:00|389.72|386.92|391.17|388.37|391.17|388.37|389.36|386.56|0
1641540900000|2022-01-07 07:35:00|390.99|388.19|390.08|387.28|391.26|388.46|389.9|387.1|0
1641541200000|2022-01-07 07:40:00|390.26|387.46|390.62|387.82|391.17|388.37|390.08|387.28|0
1641541500000|2022-01-07 07:45:00|390.44|387.64|391.34|388.54|391.89|389.09|390.35|387.55|0
1641541800000|2022-01-07 07:50:00|391.26|388.46|391.71|388.91|391.89|389.09|390.98|388.18|0
1641542100000|2022-01-07 07:55:00|391.52|388.72|390.25|387.45|391.89|389.09|390.17|387.37|0
1641542400000|2022-01-07 08:00:00|391.89|389.09|396.47|393.67|396.74|393.94|390.07|387.27|0
1641542700000|2022-01-07 08:05:00|395.89|393.69|396.44|394.24|397.35|395.15|395.53|393.33|0
1641543000000|2022-01-07 08:10:00|396.62|394.42|393.16|390.96|396.62|394.42|393.16|390.96|0
1641543300000|2022-01-07 08:15:00|393.34|391.14|394.25|392.05|394.25|392.05|392.44|390.24|0
1641543600000|2022-01-07 08:20:00|394.43|392.23|393.7|391.5|394.43|392.23|393.16|390.96|0
1641543900000|2022-01-07 08:25:00|393.8|391.6|395.07|392.87|396.61|394.41|393.7|391.5|0
1641544200000|2022-01-07 08:30:00|395.7|393.5|399.35|397.15|401.18|398.98|395.7|393.5|0
1641544500000|2022-01-07 08:35:00|399.26|397.06|398.8|396.6|400.81|398.61|398.8|396.6|0
1641544800000|2022-01-07 08:40:00|398.98|396.78|401.72|399.52|402.09|399.89|398.8|396.6|0
1641545100000|2022-01-07 08:45:00|401.36|399.16|401.91|399.71|402.09|399.89|400.44|398.24|0
1641545400000|2022-01-07 08:50:00|401.82|399.62|400.81|398.61|401.91|399.71|399.71|397.51|0
1641545700000|2022-01-07 08:55:00|400.99|398.79|399.7|397.5|401.17|398.97|398.16|395.96|0
1641546000000|2022-01-07 09:00:00|399.98|397.78|399.8|397.6|401.26|399.06|399.34|397.14|0
1641546300000|2022-01-07 09:05:00|399.89|397.69|397.51|395.31|400.62|398.42|397.51|395.31|0
1641546600000|2022-01-07 09:10:00|397.33|395.13|394.96|392.76|397.69|395.49|394.59|392.39|0
1641546900000|2022-01-07 09:15:00|394.78|392.58|395.5|393.3|396.41|394.21|394.59|392.39|0
1641547200000|2022-01-07 09:20:00|395.32|393.12|394.23|392.03|395.32|393.12|394.23|392.03|0
1641547500000|2022-01-07 09:25:00|394.5|392.3|392.77|390.57|394.5|392.3|391.51|389.31|0
1641547800000|2022-01-07 09:30:00|392.59|390.39|390.42|388.22|392.77|390.57|390.42|388.22|0
1641548100000|2022-01-07 09:35:00|390.96|388.76|390.24|388.04|391.68|389.48|389.7|387.5|0
1641548400000|2022-01-07 09:40:00|390.6|388.4|390.6|388.4|390.78|388.58|389.15|386.95|0
1641548700000|2022-01-07 09:45:00|390.51|388.31|390.78|388.58|390.78|388.58|389.51|387.31|0
1641549000000|2022-01-07 09:50:00|390.6|388.4|391.68|389.48|391.68|389.48|390.41|388.21|0
1641549300000|2022-01-07 09:55:00|391.77|389.57|392.58|390.38|392.76|390.56|391.5|389.3|0
1641549600000|2022-01-07 10:00:00|392.4|390.2|392.4|390.2|394.58|392.38|392.22|390.02|0
1641549900000|2022-01-07 10:05:00|392.22|390.02|389.87|387.67|392.4|390.2|389.69|387.49|0
1641550200000|2022-01-07 10:10:00|390.05|387.85|389.5|387.3|390.23|388.03|389.14|386.94|0
1641550500000|2022-01-07 10:15:00|389.32|387.12|390.22|388.02|391.13|388.93|389.32|387.12|0
1641550800000|2022-01-07 10:20:00|390.04|387.84|389.41|387.21|390.22|388.02|389.32|387.12|0
1641551100000|2022-01-07 10:25:00|389.32|387.12|388.24|386.04|389.68|387.48|387.52|385.32|0
1641551400000|2022-01-07 10:30:00|388.06|385.86|387.33|385.13|388.42|386.22|386.79|384.59|0
1641551700000|2022-01-07 10:35:00|387.15|384.95|388.59|386.39|388.59|386.39|386.97|384.77|0
1641552000000|2022-01-07 10:40:00|388.77|386.57|387.69|385.49|388.77|386.57|387.15|384.95|0
1641552300000|2022-01-07 10:45:00|387.51|385.31|388.23|386.03|388.77|386.57|387.51|385.31|0
1641552600000|2022-01-07 10:50:00|388.05|385.85|387.51|385.31|388.41|386.21|386.88|384.68|0
1641552900000|2022-01-07 10:55:00|387.42|385.22|388.59|386.39|388.77|386.57|387.42|385.22|0
1641553200000|2022-01-07 11:00:00|388.23|386.03|389.49|387.29|390.21|388.01|388.23|386.03|0
1641553500000|2022-01-07 11:05:00|389.31|387.11|388.58|386.38|389.85|387.65|388.4|386.2|0
1641553800000|2022-01-07 11:10:00|388.4|386.2|389.66|387.46|390.39|388.19|388.04|385.84|0
1641554100000|2022-01-07 11:15:00|389.84|387.64|387.86|385.66|390.02|387.82|387.5|385.3|0
1641554400000|2022-01-07 11:20:00|387.77|385.57|387.5|385.3|388.04|385.84|386.96|384.76|0
1641554700000|2022-01-07 11:25:00|387.68|385.48|387.67|385.47|387.86|385.66|386.78|384.58|0
1641555000000|2022-01-07 11:30:00|387.49|385.29|387.13|384.93|388.67|386.47|386.95|384.75|0
1641555300000|2022-01-07 11:35:00|387.31|385.11|388.75|386.55|389.29|387.09|387.23|385.03|0
1641555600000|2022-01-07 11:40:00|388.93|386.73|388.57|386.37|389.29|387.09|387.85|385.65|0
1641555900000|2022-01-07 11:45:00|388.39|386.19|388.93|386.73|389.11|386.91|387.85|385.65|0
1641556200000|2022-01-07 11:50:00|388.75|386.55|389.29|387.09|389.83|387.63|388.57|386.37|0
1641556500000|2022-01-07 11:55:00|389.47|387.27|391.82|389.62|391.82|389.62|388.12|385.92|0
1641556800000|2022-01-07 12:00:00|391.46|389.26|388.3|386.1|391.46|389.26|387.84|385.64|0
1641557100000|2022-01-07 12:05:00|388.2|386|390.37|388.17|390.55|388.35|386.94|384.74|0
1641557400000|2022-01-07 12:10:00|390.46|388.26|390.55|388.35|391.45|389.25|390.37|388.17|0
1641557700000|2022-01-07 12:15:00|390.73|388.53|389.64|387.44|390.91|388.71|389.28|387.08|0
1641558000000|2022-01-07 12:20:00|390.1|387.9|390.82|388.62|391.45|389.25|390|387.8|0
1641558300000|2022-01-07 12:25:00|390.9|388.7|390.72|388.52|392.53|390.33|390.72|388.52|0
1641558600000|2022-01-07 12:30:00|390.9|388.7|390|387.8|391.08|388.88|389.64|387.44|0
1641558900000|2022-01-07 12:35:00|390.18|387.98|391.62|389.42|392.35|390.15|390|387.8|0
1641559200000|2022-01-07 12:40:00|391.8|389.6|392.26|390.06|393.44|391.24|391.26|389.06|0
1641559500000|2022-01-07 12:45:00|392.16|389.96|391.44|389.24|392.71|390.51|390.72|388.52|0
1641559800000|2022-01-07 12:50:00|391.62|389.42|391.44|389.24|391.62|389.42|390.53|388.33|0
1641560100000|2022-01-07 12:55:00|391.62|389.42|393.79|391.59|394.07|391.87|391.62|389.42|0
1641560400000|2022-01-07 13:00:00|393.61|391.41|393.25|391.05|393.97|391.77|391.89|389.69|0
1641560700000|2022-01-07 13:05:00|392.8|390.6|392.52|390.32|393.61|391.41|391.25|389.05|0
1641561000000|2022-01-07 13:10:00|392.88|390.68|393.61|391.41|393.7|391.5|392.15|389.95|0
1641561300000|2022-01-07 13:15:00|393.42|391.22|393.97|391.77|394.51|392.31|392.34|390.14|0
1641561600000|2022-01-07 13:20:00|394.15|391.95|393.78|391.58|395.06|392.86|393.24|391.04|0
1641561900000|2022-01-07 13:25:00|393.6|391.4|393.15|390.95|394.15|391.95|392.33|390.13|0
1641562200000|2022-01-07 13:30:00|390.52|388.32|397.42|395.22|398.7|396.5|386.29|384.09|0
1641562500000|2022-01-07 13:35:00|397.06|394.86|406.6|404.4|406.97|404.77|396.69|394.49|0
1641562800000|2022-01-07 13:40:00|406.97|404.77|404.01|401.81|408.44|406.24|403.65|401.45|0
1641563100000|2022-01-07 13:45:00|403.65|401.45|400.16|397.96|403.65|401.45|399.43|397.23|0
1641563400000|2022-01-07 13:50:00|400.34|398.14|405.12|402.92|406.41|404.21|400.34|398.14|0
1641563700000|2022-01-07 13:55:00|404.93|402.73|403.27|401.07|405.67|403.47|402.17|399.97|0
1641564000000|2022-01-07 14:00:00|403.09|400.89|401.8|399.6|403.09|400.89|400.43|398.23|0
1641564300000|2022-01-07 14:05:00|401.62|399.42|398.69|396.49|401.62|399.42|398.69|396.49|0
1641564600000|2022-01-07 14:10:00|398.5|396.3|397.95|395.75|401.62|399.42|397.95|395.75|0
1641564900000|2022-01-07 14:15:00|397.59|395.39|397.41|395.21|398.5|396.3|396.49|394.29|0
1641565200000|2022-01-07 14:20:00|397.22|395.02|397.5|395.3|398.32|396.12|396.67|394.47|0
1641565500000|2022-01-07 14:25:00|397.22|395.02|396.49|394.29|398.68|396.48|395.94|393.74|0
1641565800000|2022-01-07 14:30:00|396.13|393.93|401.34|399.14|401.34|399.14|393.04|390.84|0
1641566100000|2022-01-07 14:35:00|400.98|398.78|397.68|395.48|403.92|401.72|397.68|395.48|0
1641566400000|2022-01-07 14:40:00|397.49|395.29|390.58|388.38|400.24|398.04|390.04|387.84|0
1641566700000|2022-01-07 14:45:00|391.12|388.92|390.94|388.74|393.3|391.1|388.23|386.03|0
1641567000000|2022-01-07 14:50:00|391.67|389.47|389.67|387.47|393.12|390.92|388.59|386.39|0
1641567300000|2022-01-07 14:55:00|389.58|387.38|390.57|388.37|391.12|388.92|386.78|384.58|0
1641567600000|2022-01-07 15:00:00|390.03|387.83|391.11|388.91|392.39|390.19|387.89|385.69|0
1641567900000|2022-01-07 15:05:00|392.21|390.01|396.24|394.04|396.42|394.22|392.21|390.01|0
1641568200000|2022-01-07 15:10:00|396.61|394.41|395.32|393.12|397.89|395.69|392.75|390.55|0
1641568500000|2022-01-07 15:15:00|395.5|393.3|399|396.8|400.11|397.91|395.5|393.3|0
1641568800000|2022-01-07 15:20:00|399.55|397.35|401.77|399.57|401.77|399.57|396.97|394.77|0
1641569100000|2022-01-07 15:25:00|401.58|399.38|400.47|398.27|401.77|399.57|397.15|394.95|0
1641569400000|2022-01-07 15:30:00|401.03|398.83|401.02|398.82|402.14|399.94|398.07|395.87|0
1641569700000|2022-01-07 15:35:00|401.21|399.01|408.08|405.88|408.08|405.88|400.47|398.27|0
1641570000000|2022-01-07 15:40:00|407.9|405.7|409.94|407.74|410.87|408.67|403.65|401.45|0
1641570300000|2022-01-07 15:45:00|410.31|408.11|413.28|411.08|413.47|411.27|409.94|407.74|0
1641570600000|2022-01-07 15:50:00|413.66|411.46|417.13|414.93|420.6|418.4|412.91|410.71|0
1641570900000|2022-01-07 15:55:00|417.32|415.12|415.63|413.43|419|416.8|413.03|410.83|0
1641571200000|2022-01-07 16:00:00|417.13|414.93|416.19|413.99|418.06|415.86|412.65|410.45|0
1641571500000|2022-01-07 16:05:00|416.38|414.18|413.35|411.15|416.38|414.18|412.09|409.89|0
1641571800000|2022-01-07 16:10:00|412.97|410.77|415.02|412.82|415.96|413.76|412.97|410.77|0
1641572100000|2022-01-07 16:15:00|414.84|412.64|417.83|415.63|419.9|417.7|413.34|411.14|0
1641572400000|2022-01-07 16:20:00|417.64|415.44|411.48|409.28|417.83|415.63|410.36|408.16|0
1641572700000|2022-01-07 16:25:00|412.04|409.84|406.28|404.08|412.78|410.58|406.28|404.08|0
1641573000000|2022-01-07 16:30:00|406.84|404.64|405.88|403.68|411.11|408.91|404.76|402.56|0
1641573300000|2022-01-07 16:35:00|406.06|403.86|405.5|403.3|407.36|405.16|403.84|401.64|0
1641573600000|2022-01-07 16:40:00|405.13|402.93|404.57|402.37|406.06|403.86|402.72|400.52|0
1641573900000|2022-01-07 16:45:00|404.39|402.19|397.56|395.36|405.13|402.93|397.56|395.36|0
1641574200000|2022-01-07 16:50:00|397.38|395.18|393.08|390.88|398.48|396.28|391.64|389.44|0
1641574500000|2022-01-07 16:55:00|392.9|390.7|395.65|393.45|395.83|393.63|392.53|390.33|0
1641574800000|2022-01-07 17:00:00|395.28|393.08|398.41|396.21|398.59|396.39|394.73|392.53|0
1641575100000|2022-01-07 17:05:00|398.22|396.02|397.67|395.47|399.51|397.31|396.2|394|0
1641575400000|2022-01-07 17:10:00|397.11|394.91|396.15|393.95|398.36|396.16|395.09|392.89|0
1641575700000|2022-01-07 17:15:00|396.7|394.5|399.64|397.44|399.64|397.44|395.23|393.03|0
1641576000000|2022-01-07 17:20:00|399.28|397.08|401.12|398.92|401.67|399.47|399.28|397.08|0
1641576300000|2022-01-07 17:25:00|401.3|399.1|400.38|398.18|402.41|400.21|399.64|397.44|0
1641576600000|2022-01-07 17:30:00|400.19|397.99|401.48|399.28|402.41|400.21|400.19|397.99|0
1641576900000|2022-01-07 17:35:00|401.12|398.92|402.59|400.39|404.45|402.25|401.12|398.92|0
1641577200000|2022-01-07 17:40:00|402.41|400.21|402.04|399.84|402.96|400.76|400.56|398.36|0
1641577500000|2022-01-07 17:45:00|402.41|400.21|401.85|399.65|403.15|400.95|397.79|395.59|0
1641577800000|2022-01-07 17:50:00|401.66|399.46|400|397.8|402.22|400.02|399.26|397.06|0
1641578100000|2022-01-07 17:55:00|400.1|397.9|399.08|396.88|401.29|399.09|398.89|396.69|0
1641578400000|2022-01-07 18:00:00|398.89|396.69|398.07|395.87|402.03|399.83|397.97|395.77|0
1641578700000|2022-01-07 18:05:00|398.25|396.05|396.96|394.76|398.8|396.6|396.04|393.84|0
1641579000000|2022-01-07 18:10:00|396.77|394.57|396.22|394.02|397.33|395.13|395.85|393.65|0
1641579300000|2022-01-07 18:15:00|396.4|394.2|396.77|394.57|397.69|395.49|394.93|392.73|0
1641579600000|2022-01-07 18:20:00|396.59|394.39|398.61|396.41|398.8|396.6|396.03|393.83|0
1641579900000|2022-01-07 18:25:00|398.43|396.23|399.72|397.52|400.28|398.08|397.87|395.67|0
1641580200000|2022-01-07 18:30:00|399.91|397.71|397.13|394.93|400.46|398.26|397.13|394.93|0
1641580500000|2022-01-07 18:35:00|396.76|394.56|398.79|396.59|399.16|396.96|396.03|393.83|0
1641580800000|2022-01-07 18:40:00|399.16|396.96|398.42|396.22|399.9|397.7|397.68|395.48|0
1641581100000|2022-01-07 18:45:00|398.61|396.41|400.46|398.26|400.46|398.26|398.61|396.41|0
1641581400000|2022-01-07 18:50:00|400.27|398.07|400.08|397.88|402.68|400.48|398.79|396.59|0
1641581700000|2022-01-07 18:55:00|400.27|398.07|400.64|398.44|400.64|398.44|398.79|396.59|0
1641582000000|2022-01-07 19:00:00|400.45|398.25|399.9|397.7|400.64|398.44|398.79|396.59|0
1641582300000|2022-01-07 19:05:00|400.08|397.88|400.26|398.06|402.49|400.29|399.15|396.95|0
1641582600000|2022-01-07 19:10:00|400.45|398.25|400.45|398.25|400.63|398.43|398.78|396.58|0
1641582900000|2022-01-07 19:15:00|400.26|398.06|400.26|398.06|401|398.8|399.34|397.14|0
1641583200000|2022-01-07 19:20:00|400.45|398.25|404.53|402.33|404.72|402.52|400.45|398.25|0
1641583500000|2022-01-07 19:25:00|404.9|402.7|402.85|400.65|406.39|404.19|402.67|400.47|0
1641583800000|2022-01-07 19:30:00|403.04|400.84|403.22|401.02|404.16|401.96|402.3|400.1|0
1641584100000|2022-01-07 19:35:00|403.41|401.21|398.77|396.57|404.34|402.14|398.77|396.57|0
1641584400000|2022-01-07 19:40:00|399.33|397.13|397.03|394.83|400.25|398.05|395.55|393.35|0
1641584700000|2022-01-07 19:45:00|396.84|394.64|395.92|393.72|397.95|395.75|394.07|391.87|0
1641585000000|2022-01-07 19:50:00|395.73|393.53|394.25|392.05|397.02|394.82|393.33|391.13|0
1641585300000|2022-01-07 19:55:00|394.44|392.24|395.17|392.97|395.73|393.53|394.07|391.87|0
1641585600000|2022-01-07 20:00:00|394.8|392.6|393.7|391.5|395.45|393.25|393.33|391.13|0
1641585900000|2022-01-07 20:05:00|393.88|391.68|394.06|391.86|394.43|392.23|391.49|389.29|0
1641586200000|2022-01-07 20:10:00|393.88|391.68|397.57|395.37|397.94|395.74|393.88|391.68|0
1641586500000|2022-01-07 20:15:00|397.39|395.19|396.28|394.08|397.94|395.74|395.91|393.71|0
1641586800000|2022-01-07 20:20:00|396.09|393.89|398.5|396.3|398.5|396.3|395.54|393.34|0
1641587100000|2022-01-07 20:25:00|398.31|396.11|399.05|396.85|401.09|398.89|398.31|396.11|0
1641587400000|2022-01-07 20:30:00|398.87|396.67|398.86|396.66|400.72|398.52|395.16|392.96|0
1641587700000|2022-01-07 20:35:00|399.05|396.85|397.01|394.81|399.98|397.78|396.27|394.07|0
1641588000000|2022-01-07 20:40:00|396.82|394.62|400.16|397.96|400.53|398.33|396.08|393.88|0
1641588300000|2022-01-07 20:45:00|400.53|398.33|399.23|397.03|401.65|399.45|396.82|394.62|0
1641588600000|2022-01-07 20:50:00|399.04|396.84|402.76|400.56|403.14|400.94|397.38|395.18|0
1641588900000|2022-01-07 20:55:00|402.95|400.75|405.45|403.25|407.18|404.98|400.71|398.51|0
1641589200000|2022-01-07 21:00:00|405.64|403.44|402.27|400.07|406.2|404|402.27|400.07|0
1641589500000|2022-01-07 21:05:00|402.08|399.88|402.27|400.07|402.27|400.07|400.59|398.39|0
1641589800000|2022-01-07 21:10:00|402.08|399.88|405.26|403.06|405.44|403.24|402.08|399.88|0
1641801900000|2022-01-10 08:05:00|395.76|393.56|398.74|396.54|398.93|396.73|395.76|393.56|0
1641802200000|2022-01-10 08:10:00|399.12|396.92|400.72|398.52|401.37|399.17|397.25|395.05|0
1641802500000|2022-01-10 08:15:00|400.99|398.79|403.44|401.24|404.19|401.99|400.62|398.42|0
1641802800000|2022-01-10 08:20:00|403.53|401.33|403.16|400.96|406.08|403.88|402.59|400.39|0
1641803100000|2022-01-10 08:25:00|402.87|400.67|405.16|402.96|408.25|406.05|402.49|400.29|0
1641803400000|2022-01-10 08:30:00|405.53|403.33|411.16|408.96|411.26|409.06|405.53|403.33|0
1641803700000|2022-01-10 08:35:00|410.59|408.39|413.23|411.03|414.36|412.16|410.59|408.39|0
1641804000000|2022-01-10 08:40:00|413.33|411.13|412.22|410.02|415.06|412.86|412.1|409.9|0
1641804300000|2022-01-10 08:45:00|412.03|409.83|410.9|408.7|415.05|412.85|410.52|408.32|0
1641804600000|2022-01-10 08:50:00|411.28|409.08|410.65|408.45|413.16|410.96|409.89|407.69|0
1641804900000|2022-01-10 08:55:00|410.46|408.26|407.74|405.54|411.4|409.2|406.14|403.94|0
1641805200000|2022-01-10 09:00:00|407.64|405.44|408.39|406.19|408.39|406.19|405.39|403.19|0
1641805500000|2022-01-10 09:05:00|408.2|406|404.27|402.07|408.2|406|403.33|401.13|0
1641805800000|2022-01-10 09:10:00|405.39|403.19|405.39|403.19|405.67|403.47|403.33|401.13|0
1641806100000|2022-01-10 09:15:00|405.2|403|403.7|401.5|405.2|403|403.33|401.13|0
1641806400000|2022-01-10 09:20:00|403.52|401.32|402.58|400.38|403.7|401.5|402.21|400.01|0
1641806700000|2022-01-10 09:25:00|402.77|400.57|401.28|399.08|402.77|400.57|401.09|398.89|0
1641807000000|2022-01-10 09:30:00|401.19|398.99|402.77|400.57|402.77|400.57|400.16|397.96|0
1641807300000|2022-01-10 09:35:00|402.95|400.75|402.39|400.19|402.95|400.75|400.53|398.33|0
1641807600000|2022-01-10 09:40:00|402.3|400.1|400.53|398.33|402.58|400.38|400.53|398.33|0
1641807900000|2022-01-10 09:45:00|400.62|398.42|402.34|400.14|402.53|400.33|399.91|397.71|0
1641808200000|2022-01-10 09:50:00|402.53|400.33|401.87|399.67|403.09|400.89|401.5|399.3|0
1641808500000|2022-01-10 09:55:00|401.78|399.58|404.02|401.82|404.02|401.82|400.84|398.64|0
1641808800000|2022-01-10 10:00:00|403.93|401.73|403.46|401.26|405.71|403.51|403.46|401.26|0
1641809100000|2022-01-10 10:05:00|403.64|401.44|402.71|400.51|404.21|402.01|402.62|400.42|0
1641809400000|2022-01-10 10:10:00|402.89|400.69|399.53|397.33|402.89|400.69|399.34|397.14|0
1641809700000|2022-01-10 10:15:00|399.44|397.24|401.21|399.01|401.21|399.01|398.97|396.77|0
1641810000000|2022-01-10 10:20:00|401.02|398.82|404.01|401.81|404.57|402.37|400.46|398.26|0
1641810300000|2022-01-10 10:25:00|404.2|402|403.07|400.87|404.39|402.19|402.51|400.31|0
1641810600000|2022-01-10 10:30:00|403.17|400.97|402.7|400.5|404.38|402.18|402.7|400.5|0
1641810900000|2022-01-10 10:35:00|403.07|400.87|403.17|400.97|403.82|401.62|402.51|400.31|0
1641811200000|2022-01-10 10:40:00|403.07|400.87|406.82|404.62|407.2|405|402.88|400.68|0
1641811500000|2022-01-10 10:45:00|407.01|404.81|406.35|404.15|407.01|404.81|404.94|402.74|0
1641811800000|2022-01-10 10:50:00|406.07|403.87|407.76|405.56|408.23|406.03|405.13|402.93|0
1641812100000|2022-01-10 10:55:00|407.95|405.75|406.63|404.43|408.14|405.94|406.16|403.96|0
1641812400000|2022-01-10 11:00:00|406.82|404.62|408.8|406.6|408.98|406.78|405.69|403.49|0
1641812700000|2022-01-10 11:05:00|408.32|406.12|408.7|406.5|409.45|407.25|407.19|404.99|0
1641813000000|2022-01-10 11:10:00|408.51|406.31|408.88|406.68|409.26|407.06|407.94|405.74|0
1641813300000|2022-01-10 11:15:00|408.98|406.78|407.19|404.99|409.07|406.87|406.91|404.71|0
1641813600000|2022-01-10 11:20:00|407.28|405.08|409.82|407.62|410.2|408|406.43|404.23|0
1641813900000|2022-01-10 11:25:00|409.92|407.72|409.63|407.43|410.77|408.57|409.63|407.43|0
1641814200000|2022-01-10 11:30:00|409.82|407.62|409.82|407.62|409.82|407.62|407.56|405.36|0
1641814500000|2022-01-10 11:35:00|409.63|407.43|411.52|409.32|411.9|409.7|408.97|406.77|0
1641814800000|2022-01-10 11:40:00|411.33|409.13|410.95|408.75|413.41|411.21|410.57|408.37|0
1641815100000|2022-01-10 11:45:00|410.57|408.37|409.54|407.34|410.57|408.37|409.25|407.05|0
1641815400000|2022-01-10 11:50:00|409.44|407.24|409.16|406.96|409.81|407.61|407.93|405.73|0
1641815700000|2022-01-10 11:55:00|409.06|406.86|408.49|406.29|409.06|406.86|407.84|405.64|0
1641816000000|2022-01-10 12:00:00|408.3|406.1|409.62|407.42|409.62|407.42|407.27|405.07|0
1641816300000|2022-01-10 12:05:00|409.43|407.23|411.13|408.93|411.32|409.12|407.92|405.72|0
1641816600000|2022-01-10 12:10:00|410.75|408.55|413.59|411.39|414.45|412.25|410|407.8|0
1641816900000|2022-01-10 12:15:00|413.78|411.58|416.44|414.24|416.82|414.62|413.78|411.58|0
1641817200000|2022-01-10 12:20:00|416.54|414.34|415.11|412.91|416.63|414.43|414.92|412.72|0
1641817500000|2022-01-10 12:25:00|415.3|413.1|416.06|413.86|417.2|415|414.73|412.53|0
1641817800000|2022-01-10 12:30:00|416.15|413.95|422.93|420.73|423.12|420.92|415.67|413.47|0
1641818100000|2022-01-10 12:35:00|422.74|420.54|424.62|422.42|425.77|423.57|421.45|419.25|0
1641818400000|2022-01-10 12:40:00|424.81|422.61|423.86|421.66|425.19|422.99|423.29|421.09|0
1641818700000|2022-01-10 12:45:00|424.05|421.85|425.76|423.56|426.34|424.14|423.67|421.47|0
1641819000000|2022-01-10 12:50:00|425.95|423.75|429.01|426.81|429.3|427.1|425.95|423.75|0
1641819300000|2022-01-10 12:55:00|428.82|426.62|432.66|430.46|432.85|430.65|428.24|426.04|0
1641819600000|2022-01-10 13:00:00|432.56|430.36|429.97|427.77|433.62|431.42|429.97|427.77|0
1641819900000|2022-01-10 13:05:00|430.06|427.86|429.77|427.57|431.12|428.92|428.43|426.23|0
1641820200000|2022-01-10 13:10:00|430.16|427.96|428.62|426.42|431.11|428.91|428.43|426.23|0
1641820500000|2022-01-10 13:15:00|428.81|426.61|428.62|426.42|429.96|427.76|428.24|426.04|0
1641820800000|2022-01-10 13:20:00|429|426.8|429.19|426.99|429.19|426.99|427.09|424.89|0
1641821100000|2022-01-10 13:25:00|429.38|427.18|428.81|426.61|429.96|427.76|428.23|426.03|0
1641821400000|2022-01-10 13:30:00|428.62|426.42|429.38|427.18|431.3|429.1|427.47|425.27|0
1641821700000|2022-01-10 13:35:00|429.76|427.56|426.89|424.69|430.72|428.52|426.89|424.69|0
1641822000000|2022-01-10 13:40:00|427.27|425.07|428.99|426.79|428.99|426.79|426.51|424.31|0
1641822300000|2022-01-10 13:45:00|428.8|426.6|429.38|427.18|429.57|427.37|428.42|426.22|0
1641822600000|2022-01-10 13:50:00|429.57|427.37|432.06|429.86|432.25|430.05|427.84|425.64|0
1641822900000|2022-01-10 13:55:00|431.87|429.67|431.29|429.09|432.45|430.25|431.1|428.9|0
1641823200000|2022-01-10 14:00:00|431.1|428.9|429.95|427.75|431.58|429.38|429.95|427.75|0
1641823500000|2022-01-10 14:05:00|429.75|427.55|429.95|427.75|430.52|428.32|428.41|426.21|0
1641823800000|2022-01-10 14:10:00|430.14|427.94|432.06|429.86|432.06|429.86|429.95|427.75|0
1641824100000|2022-01-10 14:15:00|431.86|429.66|432.63|430.43|434.94|432.74|431.29|429.09|0
1641824400000|2022-01-10 14:20:00|432.44|430.24|434.94|432.74|434.94|432.74|430.71|428.51|0
1641824700000|2022-01-10 14:25:00|434.75|432.55|433.4|431.2|434.75|432.55|430.71|428.51|0
1641825000000|2022-01-10 14:30:00|433.01|430.81|441.13|438.93|442.3|440.1|431.09|428.89|0
1641825300000|2022-01-10 14:35:00|441.32|439.12|443.07|440.87|446|443.8|440.55|438.35|0
1641825600000|2022-01-10 14:40:00|441.71|439.51|448.12|445.92|448.31|446.11|440.93|438.73|0
1641825900000|2022-01-10 14:45:00|448.31|446.11|452.83|450.63|454.3|452.1|448.21|446.01|0
1641826200000|2022-01-10 14:50:00|452.53|450.33|456.47|454.27|457.46|455.26|449.97|447.77|0
1641826500000|2022-01-10 14:55:00|456.67|454.47|458.45|456.25|460.83|458.63|455.48|453.28|0
1641826800000|2022-01-10 15:00:00|457.31|455.11|465.71|463.51|465.91|463.71|457.31|455.11|0
1641827100000|2022-01-10 15:05:00|465.31|463.11|458.16|455.96|466.31|464.11|456.98|454.78|0
1641827400000|2022-01-10 15:10:00|458.56|456.36|472.11|469.91|472.71|470.51|458.56|456.36|0
1641827700000|2022-01-10 15:15:00|472.31|470.11|472.59|470.39|473.51|471.31|468.3|466.1|0
1641828000000|2022-01-10 15:20:00|471.78|469.58|469.86|467.66|472.44|470.24|468.86|466.66|0
1641828300000|2022-01-10 15:25:00|470.26|468.06|468.45|466.25|470.66|468.46|467.06|464.86|0
1641828600000|2022-01-10 15:30:00|467.85|465.65|468.45|466.25|470.06|467.86|463.66|461.46|0
1641828900000|2022-01-10 15:35:00|469.05|466.85|472.46|470.26|472.66|470.46|467.65|465.45|0
1641829200000|2022-01-10 15:40:00|472.26|470.06|476.28|474.08|477.89|475.69|470.45|468.25|0
1641829500000|2022-01-10 15:45:00|476.08|473.88|479.32|477.12|481.14|478.94|473.29|471.09|0
1641829800000|2022-01-10 15:50:00|479.52|477.32|474.09|471.89|480.93|478.73|472.29|470.09|0
1641830100000|2022-01-10 15:55:00|473.49|471.29|472.29|470.09|477.91|475.71|470.89|468.69|0
1641830400000|2022-01-10 16:00:00|473.09|470.89|471.69|469.49|477.51|475.31|471.09|468.89|0
1641830700000|2022-01-10 16:05:00|472.49|470.29|466.3|464.1|472.69|470.49|466.3|464.1|0
1641831000000|2022-01-10 16:10:00|467.49|465.29|462.32|460.12|468.29|466.09|461.33|459.13|0
1641831300000|2022-01-10 16:15:00|462.72|460.52|458.37|456.17|465.5|463.3|457.38|455.18|0
1641831600000|2022-01-10 16:20:00|458.56|456.36|456|453.8|460.54|458.34|454.82|452.62|0
1641831900000|2022-01-10 16:25:00|457.87|455.67|453.26|451.06|457.87|455.67|452.28|450.08|0
1641832200000|2022-01-10 16:30:00|453.46|451.26|459.78|457.58|459.97|457.77|453.46|451.26|0
1641832500000|2022-01-10 16:35:00|459.38|457.18|463.15|460.95|463.94|461.74|458.59|456.39|0
1641832800000|2022-01-10 16:40:00|463.35|461.15|463.35|461.15|466.33|464.13|463.15|460.95|0
1641833100000|2022-01-10 16:45:00|463.15|460.95|462.15|459.95|464.94|462.74|460.57|458.37|0
1641833400000|2022-01-10 16:50:00|462.75|460.55|463.94|461.74|465.73|463.53|460.76|458.56|0
1641833700000|2022-01-10 16:55:00|464.14|461.94|457.79|455.59|465.13|462.93|457.39|455.19|0
1641834000000|2022-01-10 17:00:00|458.19|455.99|464.73|462.53|464.93|462.73|457.99|455.79|0
1641834300000|2022-01-10 17:05:00|464.53|462.33|469.12|466.92|469.32|467.12|463.74|461.54|0
1641834600000|2022-01-10 17:10:00|468.92|466.72|464.13|461.93|468.92|466.72|463.54|461.34|0
1641834900000|2022-01-10 17:15:00|464.33|462.13|467.72|465.52|468.12|465.92|463.73|461.53|0
1641835200000|2022-01-10 17:20:00|467.92|465.72|467.22|465.02|468.32|466.12|466.32|464.12|0
1641835500000|2022-01-10 17:25:00|467.12|464.92|466.92|464.72|468.32|466.12|464.93|462.73|0
1641835800000|2022-01-10 17:30:00|467.12|464.92|468.31|466.11|469.91|467.71|466.32|464.12|0
1641836100000|2022-01-10 17:35:00|468.12|465.92|468.91|466.71|469.11|466.91|466.32|464.12|0
1641836400000|2022-01-10 17:40:00|468.71|466.51|466.91|464.71|469.51|467.31|461.74|459.54|0
1641836700000|2022-01-10 17:45:00|467.11|464.91|464.56|462.36|467.11|464.91|460.77|458.57|0
1641837000000|2022-01-10 17:50:00|464.96|462.76|454.82|452.62|465.96|463.76|451.66|449.46|0
1641837300000|2022-01-10 17:55:00|454.92|452.72|458.68|456.48|459.58|457.38|454.92|452.72|0
1641837600000|2022-01-10 18:00:00|458.78|456.58|456.79|454.59|459.77|457.57|453.43|451.23|0
1641837900000|2022-01-10 18:05:00|456.6|454.4|454.61|452.41|457.19|454.99|452.64|450.44|0
1641838200000|2022-01-10 18:10:00|454.22|452.02|452.44|450.24|455.6|453.4|451.85|449.65|0
1641838500000|2022-01-10 18:15:00|451.85|449.65|450.47|448.27|453.62|451.42|450.47|448.27|0
1641838800000|2022-01-10 18:20:00|450.66|448.46|449.13|446.93|454.22|452.02|446.54|444.34|0
1641839100000|2022-01-10 18:25:00|448.93|446.73|448.14|445.94|449.72|447.52|445.98|443.78|0
1641839400000|2022-01-10 18:30:00|447.95|445.75|449.32|447.12|450.9|448.7|445.2|443|0
1641839700000|2022-01-10 18:35:00|449.13|446.93|450.7|448.5|450.7|448.5|447.16|444.96|0
1641840000000|2022-01-10 18:40:00|450.31|448.11|443.04|440.84|450.7|448.5|442.65|440.45|0
1641840300000|2022-01-10 18:45:00|442.84|440.64|441.08|438.88|445.39|443.19|440.3|438.1|0
1641840600000|2022-01-10 18:50:00|440.89|438.69|436.6|434.4|441.08|438.88|435.63|433.43|0
1641840900000|2022-01-10 18:55:00|436.41|434.21|437.38|435.18|441.66|439.46|435.24|433.04|0
1641841200000|2022-01-10 19:00:00|437.57|435.37|431.95|429.75|438.35|436.15|431.95|429.75|0
1641841500000|2022-01-10 19:05:00|432.05|429.85|427.74|425.54|433.88|431.68|427.55|425.35|0
1641841800000|2022-01-10 19:10:00|427.94|425.74|429.87|427.67|431.42|429.22|427.55|425.35|0
1641842100000|2022-01-10 19:15:00|430.64|428.44|428.32|426.12|431.03|428.83|425.04|422.84|0
1641842400000|2022-01-10 19:20:00|428.9|426.7|428.51|426.31|429.48|427.28|426.39|424.19|0
1641842700000|2022-01-10 19:25:00|428.8|426.6|426.96|424.76|429.86|427.66|426|423.8|0
1641843000000|2022-01-10 19:30:00|426.87|424.67|425.04|422.84|429.09|426.89|425.04|422.84|0
1641843300000|2022-01-10 19:35:00|424.46|422.26|426|423.8|426.58|424.38|422.54|420.34|0
1641843600000|2022-01-10 19:40:00|425.8|423.6|427.54|425.34|427.54|425.34|421.58|419.38|0
1641843900000|2022-01-10 19:45:00|427.73|425.53|427.06|424.86|427.92|425.72|425.8|423.6|0
1641844200000|2022-01-10 19:50:00|426.96|424.76|433.73|431.53|434.51|432.31|426.57|424.37|0
1641844500000|2022-01-10 19:55:00|433.83|431.63|428.31|426.11|434.7|432.5|426.96|424.76|0
1641844800000|2022-01-10 20:00:00|428.11|425.91|430.82|428.62|431.01|428.81|424.26|422.06|0
1641845100000|2022-01-10 20:05:00|430.05|427.85|435.28|433.08|438.6|436.4|429.85|427.65|0
1641845400000|2022-01-10 20:10:00|434.9|432.7|435.78|433.58|435.87|433.67|429.46|427.26|0
1641845700000|2022-01-10 20:15:00|434.7|432.5|432.56|430.36|438.21|436.01|429.46|427.26|0
1641846000000|2022-01-10 20:20:00|432.75|430.55|431.01|428.81|434.89|432.69|430.62|428.42|0
1641846300000|2022-01-10 20:25:00|431.39|429.19|430.23|428.03|432.17|429.97|428.88|426.68|0
1641846600000|2022-01-10 20:30:00|430.62|428.42|426.36|424.16|433.72|431.52|426.17|423.97|0
1641846900000|2022-01-10 20:35:00|425.78|423.58|427.33|425.13|429.26|427.06|424.24|422.04|0
1641847200000|2022-01-10 20:40:00|427.13|424.93|425.97|423.77|429.26|427.06|420.59|418.39|0
1641847500000|2022-01-10 20:45:00|426.55|424.35|421.16|418.96|426.55|424.35|419.06|416.86|0
1641847800000|2022-01-10 20:50:00|420.97|418.77|417.15|414.95|422.51|420.31|415.62|413.42|0
1641848100000|2022-01-10 20:55:00|417.53|415.33|409.36|407.16|417.53|415.33|406.9|404.7|0
1641848400000|2022-01-10 21:00:00|408.79|406.59|405.19|402.99|412.07|409.87|403.47|401.27|0
1641848700000|2022-01-10 21:05:00|405|402.8|404.42|402.22|405.38|403.18|403.66|401.46|0
1641849000000|2022-01-10 21:10:00|404.61|402.41|404.99|402.79|405.57|403.37|404.42|402.22|0
1641849300000|2022-01-10 21:15:00|405.19|402.99|404.15|401.35|405.68|402.99|403.77|400.97|0
1641849600000|2022-01-10 21:20:00|403.96|401.16|403.39|400.59|404.15|401.35|402.82|400.02|0
1641849900000|2022-01-10 21:25:00|403.58|400.78|403.77|400.97|404.15|401.35|403.2|400.4|0
1641850200000|2022-01-10 21:30:00|403.57|400.77|404.34|401.54|404.72|401.92|403.38|400.58|0
1641850500000|2022-01-10 21:35:00|404.14|401.34|402.62|399.82|404.14|401.34|402.62|399.82|0
1641850800000|2022-01-10 21:40:00|402.81|400.01|403.38|400.58|403.38|400.58|402.62|399.82|0
1641851100000|2022-01-10 21:45:00|403|400.2|404.9|402.1|404.9|402.1|402.81|400.01|0
1641851400000|2022-01-10 21:50:00|405.09|402.29|405.66|402.86|405.66|402.86|404.14|401.34|0
1641851700000|2022-01-10 21:55:00|405.47|402.67|404.81|402.01|406.43|403.63|404.81|402.01|0
1641852000000|2022-01-10 22:00:00|404.83|402.03|404.36|401.56|405.28|402.48|404.36|401.56|0
1641852300000|2022-01-10 22:05:00|404.33|401.53|404.86|402.06|404.89|402.09|404.33|401.53|0
1641852600000|2022-01-10 22:10:00|404.91|402.11|404.91|402.11|405.08|402.28|404.91|402.11|0
1641852900000|2022-01-10 22:15:00|404.86|402.06|404.28|401.48|404.91|402.11|404.28|401.48|0
1641853200000|2022-01-10 22:20:00|404.25|401.45|404.16|401.36|404.28|401.48|404.16|401.36|0
1641853500000|2022-01-10 22:25:00|404.27|401.47|403.94|401.14|404.3|401.5|403.55|400.75|0
1641853800000|2022-01-10 22:30:00|403.91|401.11|404.05|401.25|404.13|401.33|403.91|401.11|0
1641854100000|2022-01-10 22:35:00|404.1|401.3|403.93|401.13|404.1|401.3|403.93|401.13|0
1641854400000|2022-01-10 22:40:00|403.85|401.05|403.74|400.94|403.85|401.05|403.74|400.94|0
1641854700000|2022-01-10 22:45:00|403.8|401|403.63|400.83|403.8|401|403.38|400.58|0
1641855000000|2022-01-10 22:50:00|403.54|400.74|403.24|400.44|403.63|400.83|402.96|400.16|0
1641855300000|2022-01-10 22:55:00|403.4|400.6|403.24|400.44|403.91|401.11|403.24|400.44|0
1641855600000|2022-01-10 23:00:00|403.27|400.47|404.12|401.32|405.26|402.46|403.08|400.28|0
1641855900000|2022-01-10 23:05:00|403.93|401.13|405.26|402.46|406.22|403.42|403.17|400.37|0
1641856200000|2022-01-10 23:10:00|405.07|402.27|402.78|399.98|405.07|402.27|402.4|399.6|0
1641856500000|2022-01-10 23:15:00|402.59|399.79|402.59|399.79|403.26|400.46|402.21|399.41|0
1641856800000|2022-01-10 23:20:00|402.4|399.6|400.31|397.51|402.4|399.6|400.22|397.42|0
1641857100000|2022-01-10 23:25:00|400.6|397.8|400.02|397.22|401.35|398.55|399.45|396.65|0
1641857400000|2022-01-10 23:30:00|400.4|397.6|401.54|398.74|401.54|398.74|399.83|397.03|0
1641857700000|2022-01-10 23:35:00|401.35|398.55|402.21|399.41|402.21|399.41|400.78|397.98|0
1641858000000|2022-01-10 23:40:00|402.3|399.5|400.4|397.6|402.49|399.69|400.02|397.22|0
1641858300000|2022-01-10 23:45:00|400.02|397.22|401.35|398.55|401.73|398.93|400.02|397.22|0
1641858600000|2022-01-10 23:50:00|401.25|398.45|402.3|399.5|402.3|399.5|401.16|398.36|0
1641858900000|2022-01-10 23:55:00|402.11|399.31|402.1|399.3|402.29|399.49|401.34|398.54|0
1641859200000|2022-01-11 00:00:00|402.29|399.49|400.58|397.78|402.29|399.49|400.39|397.59|0
1641859500000|2022-01-11 00:05:00|400.39|397.59|400.96|398.16|401.72|398.92|399.63|396.83|0
1641859800000|2022-01-11 00:10:00|401.06|398.26|399.63|396.83|401.15|398.35|399.25|396.45|0
1641860100000|2022-01-11 00:15:00|399.82|397.02|405.15|402.35|405.25|402.45|399.82|397.02|0
1641860400000|2022-01-11 00:20:00|405.34|402.54|407.25|404.45|407.64|404.84|404.19|401.39|0
1641860700000|2022-01-11 00:25:00|407.06|404.26|407.06|404.26|407.06|404.26|405.15|402.35|0
1641861000000|2022-01-11 00:30:00|407.16|404.36|406.87|404.07|407.83|405.03|406.59|403.79|0
1641861300000|2022-01-11 00:35:00|407.25|404.45|404.57|401.77|407.25|404.45|404.57|401.77|0
1641861600000|2022-01-11 00:40:00|404.48|401.68|402.76|399.96|404.95|402.15|402.66|399.86|0
1641861900000|2022-01-11 00:45:00|402.85|400.05|403.23|400.43|403.23|400.43|401.9|399.1|0
1641862200000|2022-01-11 00:50:00|403.33|400.53|401.52|398.72|403.8|401|401.52|398.72|0
1641862500000|2022-01-11 00:55:00|401.62|398.82|401.04|398.24|401.62|398.82|400.56|397.76|0
1641862800000|2022-01-11 01:00:00|400.94|398.14|402.08|399.28|402.85|400.05|400.56|397.76|0
1641863100000|2022-01-11 01:05:00|401.99|399.19|402.65|399.85|402.65|399.85|401.13|398.33|0
1641863400000|2022-01-11 01:10:00|402.56|399.76|406.28|403.48|406.47|403.67|402.46|399.66|0
1641863700000|2022-01-11 01:15:00|406.66|403.86|403.6|400.8|409.54|406.74|403.41|400.61|0
1641864000000|2022-01-11 01:20:00|403.8|401|405.23|402.43|405.32|402.52|403.13|400.33|0
1641864300000|2022-01-11 01:25:00|405.13|402.33|404.37|401.57|405.13|402.33|403.98|401.18|0
1641864600000|2022-01-11 01:30:00|404.46|401.66|407.23|404.43|407.81|405.01|403.41|400.61|0
1641864900000|2022-01-11 01:35:00|407.04|404.24|404.94|402.14|407.04|404.24|403.7|400.9|0
1641865200000|2022-01-11 01:40:00|405.13|402.33|405.51|402.71|406.08|403.28|404.55|401.75|0
1641865500000|2022-01-11 01:45:00|405.7|402.9|406.56|403.76|407.04|404.24|404.84|402.04|0
1641865800000|2022-01-11 01:50:00|407.33|404.53|409.53|406.73|409.72|406.92|405.51|402.71|0
1641866100000|2022-01-11 01:55:00|409.34|406.54|407.8|405|409.53|406.73|407.04|404.24|0
1641866400000|2022-01-11 02:00:00|407.9|405.1|407.99|405.19|408.38|405.58|407.23|404.43|0
1641866700000|2022-01-11 02:05:00|408.28|405.48|404.35|401.55|408.28|405.48|403.97|401.17|0
1641867000000|2022-01-11 02:10:00|404.54|401.74|401.87|399.07|404.54|401.74|401.68|398.88|0
1641867300000|2022-01-11 02:15:00|401.78|398.98|402.25|399.45|402.63|399.83|401.49|398.69|0
1641867600000|2022-01-11 02:20:00|402.06|399.26|399.97|397.17|402.25|399.45|399.78|396.98|0
1641867900000|2022-01-11 02:25:00|400.16|397.36|400.73|397.93|400.73|397.93|399.59|396.79|0
1641868200000|2022-01-11 02:30:00|400.64|397.84|401.68|398.88|401.68|398.88|400.16|397.36|0
1641868500000|2022-01-11 02:35:00|401.78|398.98|401.68|398.88|402.63|399.83|401.58|398.78|0
1641868800000|2022-01-11 02:40:00|401.77|398.97|402.34|399.54|402.73|399.93|401.58|398.78|0
1641869100000|2022-01-11 02:45:00|402.44|399.64|401.48|398.68|402.44|399.64|400.53|397.73|0
1641869400000|2022-01-11 02:50:00|401.58|398.78|400.53|397.73|402.24|399.44|399.96|397.16|0
1641869700000|2022-01-11 02:55:00|400.44|397.64|399.96|397.16|400.53|397.73|399.39|396.59|0
1641870000000|2022-01-11 03:00:00|400.15|397.35|400.72|397.92|400.91|398.11|399.58|396.78|0
1641870300000|2022-01-11 03:05:00|400.82|398.02|401.29|398.49|401.29|398.49|400.34|397.54|0
1641870600000|2022-01-11 03:10:00|400.91|398.11|401.86|399.06|402.24|399.44|400.72|397.92|0
1641870900000|2022-01-11 03:15:00|401.67|398.87|399.95|397.15|401.86|399.06|399.95|397.15|0
1641871200000|2022-01-11 03:20:00|399.76|396.96|399.95|397.15|400.33|397.53|399.57|396.77|0
1641871500000|2022-01-11 03:25:00|399.76|396.96|400.52|397.72|400.62|397.82|399.57|396.77|0
1641871800000|2022-01-11 03:30:00|400.71|397.91|400.33|397.53|400.71|397.91|399.95|397.15|0
1641872100000|2022-01-11 03:35:00|400.52|397.72|400.9|398.1|401.28|398.48|400.14|397.34|0
1641872400000|2022-01-11 03:40:00|400.81|398.01|400.52|397.72|401.09|398.29|400.14|397.34|0
1641872700000|2022-01-11 03:45:00|400.71|397.91|400.89|398.09|401.85|399.05|400.7|397.9|0
1641873000000|2022-01-11 03:50:00|400.99|398.19|403.75|400.95|403.75|400.95|400.89|398.09|0
1641873300000|2022-01-11 03:55:00|403.56|400.76|402.99|400.19|403.56|400.76|402.61|399.81|0
1641873600000|2022-01-11 04:00:00|402.89|400.09|403.17|400.37|403.56|400.76|402.7|399.9|0
1641873900000|2022-01-11 04:05:00|403.08|400.28|404.13|401.33|404.13|401.33|402.79|399.99|0
1641874200000|2022-01-11 04:10:00|404.7|401.9|405.85|403.05|405.95|403.15|404.32|401.52|0
1641874500000|2022-01-11 04:15:00|405.65|402.85|404.7|401.9|405.65|402.85|404.12|401.32|0
1641874800000|2022-01-11 04:20:00|404.89|402.09|405.84|403.04|406.04|403.24|404.51|401.71|0
1641875100000|2022-01-11 04:25:00|405.75|402.95|405.84|403.04|406.03|403.23|405.46|402.66|0
1641875400000|2022-01-11 04:30:00|405.65|402.85|406.03|403.23|406.22|403.42|405.65|402.85|0
1641875700000|2022-01-11 04:35:00|406.22|403.42|405.46|402.66|407.56|404.76|405.46|402.66|0
1641876000000|2022-01-11 04:40:00|405.26|402.46|404.5|401.7|405.26|402.46|403.93|401.13|0
1641876300000|2022-01-11 04:45:00|404.69|401.89|404.31|401.51|404.88|402.08|404.31|401.51|0
1641876600000|2022-01-11 04:50:00|404.41|401.61|404.3|401.5|404.5|401.7|403.73|400.93|0
1641876900000|2022-01-11 04:55:00|404.5|401.7|404.88|402.08|405.45|402.65|404.3|401.5|0
1641877200000|2022-01-11 05:00:00|405.07|402.27|403.73|400.93|405.64|402.84|403.16|400.36|0
1641877500000|2022-01-11 05:05:00|403.92|401.12|404.49|401.69|404.49|401.69|402.77|399.97|0
1641877800000|2022-01-11 05:10:00|404.87|402.07|405.35|402.55|405.64|402.84|404.68|401.88|0
1641878100000|2022-01-11 05:15:00|405.64|402.84|406.21|403.41|406.59|403.79|404.87|402.07|0
1641878400000|2022-01-11 05:20:00|405.93|403.13|406.59|403.79|406.59|403.79|405.63|402.83|0
1641878700000|2022-01-11 05:25:00|406.69|403.89|405.44|402.64|406.78|403.98|404.1|401.3|0
1641879000000|2022-01-11 05:30:00|405.63|402.83|405.16|402.36|405.63|402.83|404.49|401.69|0
1641879300000|2022-01-11 05:35:00|404.58|401.78|406.2|403.4|406.4|403.6|403.72|400.92|0
1641879600000|2022-01-11 05:40:00|406.11|403.31|405.63|402.83|406.39|403.59|405.25|402.45|0
1641879900000|2022-01-11 05:45:00|405.82|403.02|406.78|403.98|406.97|404.17|405.73|402.93|0
1641880200000|2022-01-11 05:50:00|406.58|403.78|406.67|403.87|406.96|404.16|405.52|402.72|0
1641880500000|2022-01-11 05:55:00|406.48|403.68|405.62|402.82|406.58|403.78|405.33|402.53|0
1641880800000|2022-01-11 06:00:00|405.9|403.1|407.24|404.44|407.81|405.01|404.57|401.77|0
1641881100000|2022-01-11 06:05:00|407.43|404.63|407.62|404.82|408.2|405.4|406.66|403.86|0
1641881400000|2022-01-11 06:10:00|407.72|404.92|406.85|404.05|408.39|405.59|406.66|403.86|0
1641881700000|2022-01-11 06:15:00|406.95|404.15|407.23|404.43|407.62|404.82|406.66|403.86|0
1641882000000|2022-01-11 06:20:00|407.04|404.24|407.23|404.43|407.62|404.82|406.47|403.67|0
1641882300000|2022-01-11 06:25:00|407.42|404.62|409.15|406.35|409.15|406.35|407.33|404.53|0
1641882600000|2022-01-11 06:30:00|408.96|406.16|407.42|404.62|409.34|406.54|406.85|404.05|0
1641882900000|2022-01-11 06:35:00|407.23|404.43|408.38|405.58|408.38|405.58|406.08|403.28|0
1641883200000|2022-01-11 06:40:00|408.19|405.39|409.53|406.73|409.53|406.73|407.99|405.19|0
1641883500000|2022-01-11 06:45:00|409.43|406.63|409.14|406.34|409.72|406.92|408.57|405.77|0
1641883800000|2022-01-11 06:50:00|409.24|406.44|410.48|407.68|411.45|408.65|409.14|406.34|0
1641884100000|2022-01-11 06:55:00|410.29|407.49|407.61|404.81|410.29|407.49|407.61|404.81|0
1641884400000|2022-01-11 07:00:00|407.03|404.23|408.66|405.86|409.43|406.63|406.27|403.47|0
1641884700000|2022-01-11 07:05:00|408.56|405.76|406.45|403.65|409.33|406.53|406.45|403.65|0
1641885000000|2022-01-11 07:10:00|406.65|403.85|406.64|403.84|407.89|405.09|406.26|403.46|0
1641885300000|2022-01-11 07:15:00|406.55|403.75|403.97|401.17|406.64|403.84|403.78|400.98|0
1641885600000|2022-01-11 07:20:00|403.69|400.89|404.45|401.65|404.92|402.12|403.21|400.41|0
1641885900000|2022-01-11 07:25:00|404.54|401.74|403.01|400.21|404.54|401.74|402.44|399.64|0
1641886200000|2022-01-11 07:30:00|402.73|399.93|402.63|399.83|404.16|401.36|402.44|399.64|0
1641886500000|2022-01-11 07:35:00|402.82|400.02|404.35|401.55|404.73|401.93|402.82|400.02|0
1641886800000|2022-01-11 07:40:00|404.44|401.64|403.77|400.97|404.54|401.74|403.39|400.59|0
1641887100000|2022-01-11 07:45:00|403.96|401.16|403.01|400.21|404.92|402.12|402.25|399.45|0
1641887400000|2022-01-11 07:50:00|402.82|400.02|402.44|399.64|403.58|400.78|402.06|399.26|0
1641887700000|2022-01-11 07:55:00|402.63|399.83|402.24|399.44|403.01|400.21|401.67|398.87|0
1641888000000|2022-01-11 08:00:00|401.86|399.06|400.15|397.35|402.62|399.82|400.15|397.35|0
1641888300000|2022-01-11 08:05:00|399.95|397.75|403.08|400.88|403.27|401.07|397.2|395|0
1641888600000|2022-01-11 08:10:00|402.7|400.5|404.23|402.03|405.28|403.08|402.7|400.5|0
1641888900000|2022-01-11 08:15:00|404.04|401.84|405.74|403.54|406.31|404.11|403.37|401.17|0
1641889200000|2022-01-11 08:20:00|405.55|403.35|404.5|402.3|405.65|403.45|402.79|400.59|0
1641889500000|2022-01-11 08:25:00|404.69|402.49|406.39|404.19|407.53|405.33|404.6|402.4|0
1641889800000|2022-01-11 08:30:00|407.15|404.95|410.77|408.57|410.96|408.76|407.15|404.95|0
1641890100000|2022-01-11 08:35:00|410.58|408.38|407.82|405.62|410.68|408.48|406.96|404.76|0
1641890400000|2022-01-11 08:40:00|407.53|405.33|404.68|402.48|407.72|405.52|404.11|401.91|0
1641890700000|2022-01-11 08:45:00|404.49|402.29|404.3|402.1|406.01|403.81|403.35|401.15|0
1641891000000|2022-01-11 08:50:00|404.49|402.29|404.3|402.1|405.63|403.43|403.16|400.96|0
1641891300000|2022-01-11 08:55:00|404.11|401.91|402.78|400.58|405.63|403.43|402.78|400.58|0
1641891600000|2022-01-11 09:00:00|402.59|400.39|400.33|398.13|402.97|400.77|399.76|397.56|0
1641891900000|2022-01-11 09:05:00|400.14|397.94|400.24|398.04|401.65|399.45|399.76|397.56|0
1641892200000|2022-01-11 09:10:00|400.14|397.94|397.88|395.68|401.37|399.17|397.5|395.3|0
1641892500000|2022-01-11 09:15:00|398.25|396.05|395.44|393.24|399.01|396.81|395.06|392.86|0
1641892800000|2022-01-11 09:20:00|395.25|393.05|393.19|390.99|396|393.8|392.63|390.43|0
1641893100000|2022-01-11 09:25:00|393.38|391.18|393.29|391.09|394.13|391.93|392.63|390.43|0
1641893400000|2022-01-11 09:30:00|393.19|390.99|391.32|389.12|393.19|390.99|390.39|388.19|0
1641893700000|2022-01-11 09:35:00|391.51|389.31|389.06|386.86|392.21|390.01|388.87|386.67|0
1641894000000|2022-01-11 09:40:00|389.24|387.04|388.68|386.48|389.99|387.79|388.5|386.3|0
1641894300000|2022-01-11 09:45:00|388.87|386.67|387.47|385.27|389.43|387.23|387.01|384.81|0
1641894600000|2022-01-11 09:50:00|387.56|385.36|387.93|385.73|388.31|386.11|387.19|384.99|0
1641894900000|2022-01-11 09:55:00|387.75|385.55|389.61|387.41|390.17|387.97|387.56|385.36|0
1641895200000|2022-01-11 10:00:00|389.24|387.04|387.93|385.73|390.54|388.34|387.93|385.73|0
1641895500000|2022-01-11 10:05:00|388.12|385.92|388.12|385.92|388.49|386.29|386.07|383.87|0
1641895800000|2022-01-11 10:10:00|388.49|386.29|389.14|386.94|389.89|387.69|388.21|386.01|0
1641896100000|2022-01-11 10:15:00|389.23|387.03|389.23|387.03|390.35|388.15|388.86|386.66|0
1641896400000|2022-01-11 10:20:00|389.04|386.84|390.45|388.25|391.66|389.46|388.86|386.66|0
1641896700000|2022-01-11 10:25:00|390.35|388.15|391.66|389.46|391.66|389.46|389.51|387.31|0
1641897000000|2022-01-11 10:30:00|391.57|389.37|390.91|388.71|391.66|389.46|390.53|388.33|0
1641897300000|2022-01-11 10:35:00|391|388.8|390.34|388.14|391.09|388.89|389.41|387.21|0
1641897600000|2022-01-11 10:40:00|390.53|388.33|389.51|387.31|390.63|388.43|389.22|387.02|0
1641897900000|2022-01-11 10:45:00|389.41|387.21|389.13|386.93|389.78|387.58|388.48|386.28|0
1641898200000|2022-01-11 10:50:00|389.04|386.84|389.03|386.83|390.71|388.51|389.03|386.83|0
1641898500000|2022-01-11 10:55:00|388.85|386.65|390.71|388.51|391.09|388.89|388.85|386.65|0
1641898800000|2022-01-11 11:00:00|390.52|388.32|393.52|391.32|393.52|391.32|390.52|388.32|0
1641899100000|2022-01-11 11:05:00|393.33|391.13|393.52|391.32|395.39|393.19|392.87|390.67|0
1641899400000|2022-01-11 11:10:00|393.33|391.13|394.64|392.44|394.83|392.63|392.77|390.57|0
1641899700000|2022-01-11 11:15:00|394.45|392.25|394.08|391.88|394.64|392.44|393.14|390.94|0
1641900000000|2022-01-11 11:20:00|393.89|391.69|393.7|391.5|394.64|392.44|393.7|391.5|0
1641900300000|2022-01-11 11:25:00|393.89|391.69|394.82|392.62|395.01|392.81|393.7|391.5|0
1641900600000|2022-01-11 11:30:00|394.64|392.44|393.13|390.93|395.01|392.81|392.57|390.37|0
1641900900000|2022-01-11 11:35:00|393.04|390.84|392.2|390|393.61|391.41|392.01|389.81|0
1641901200000|2022-01-11 11:40:00|392.57|390.37|391.82|389.62|392.57|390.37|391.82|389.62|0
1641901500000|2022-01-11 11:45:00|392.19|389.99|392.38|390.18|392.38|390.18|391.63|389.43|0
1641901800000|2022-01-11 11:50:00|392.48|390.28|390.69|388.49|392.57|390.37|390.51|388.31|0
1641902100000|2022-01-11 11:55:00|390.88|388.68|395|392.8|395|392.8|390.69|388.49|0
1641902400000|2022-01-11 12:00:00|395.38|393.18|393.69|391.49|395.38|393.18|393.13|390.93|0
1641902700000|2022-01-11 12:05:00|393.5|391.3|393.5|391.3|394.06|391.86|392.37|390.17|0
1641903000000|2022-01-11 12:10:00|393.69|391.49|393.68|391.48|394.81|392.61|392.75|390.55|0
1641903300000|2022-01-11 12:15:00|393.87|391.67|394.62|392.42|394.81|392.61|393.31|391.11|0
1641903600000|2022-01-11 12:20:00|394.43|392.23|393.68|391.48|394.43|392.23|393.31|391.11|0
1641903900000|2022-01-11 12:25:00|393.49|391.29|393.3|391.1|394.43|392.23|393.3|391.1|0
1641904200000|2022-01-11 12:30:00|393.12|390.92|394.05|391.85|394.99|392.79|393.12|390.92|0
1641904500000|2022-01-11 12:35:00|393.68|391.48|393.86|391.66|394.43|392.23|393.3|391.1|0
1641904800000|2022-01-11 12:40:00|394.05|391.85|394.33|392.13|394.43|392.23|393.49|391.29|0
1641905100000|2022-01-11 12:45:00|394.43|392.23|396.12|393.92|396.87|394.67|394.24|392.04|0
1641905400000|2022-01-11 12:50:00|395.93|393.73|396.3|394.1|396.49|394.29|394.61|392.41|0
1641905700000|2022-01-11 12:55:00|396.49|394.29|399.32|397.12|399.7|397.5|395.74|393.54|0
1641906000000|2022-01-11 13:00:00|399.04|396.84|397.43|395.23|400.74|398.54|396.49|394.29|0
1641906300000|2022-01-11 13:05:00|397.62|395.42|397.05|394.85|397.81|395.61|395.92|393.72|0
1641906600000|2022-01-11 13:10:00|397.24|395.04|397.8|395.6|398.37|396.17|396.86|394.66|0
1641906900000|2022-01-11 13:15:00|397.61|395.41|397.05|394.85|397.61|395.41|396.86|394.66|0
1641907200000|2022-01-11 13:20:00|397.24|395.04|397.8|395.6|398.37|396.17|397.24|395.04|0
1641907500000|2022-01-11 13:25:00|397.61|395.41|398.74|396.54|398.93|396.73|396.86|394.66|0
1641907800000|2022-01-11 13:30:00|398.65|396.45|397.23|395.03|398.74|396.54|396.1|393.9|0
1641908100000|2022-01-11 13:35:00|397.42|395.22|401.58|399.38|402.14|399.94|397.42|395.22|0
1641908400000|2022-01-11 13:40:00|401.39|399.19|403.66|401.46|404.99|402.79|401.2|399|0
1641908700000|2022-01-11 13:45:00|403.85|401.65|401.57|399.37|403.85|401.65|400.44|398.24|0
1641909000000|2022-01-11 13:50:00|401.76|399.56|405.09|402.89|405.94|403.74|401.76|399.56|0
1641909300000|2022-01-11 13:55:00|404.99|402.79|405.75|403.55|405.94|403.74|404.23|402.03|0
1641909600000|2022-01-11 14:00:00|405.66|403.46|408.23|406.03|408.42|406.22|405.37|403.17|0
1641909900000|2022-01-11 14:05:00|408.13|405.93|406.51|404.31|408.8|406.6|406.51|404.31|0
1641910200000|2022-01-11 14:10:00|406.89|404.69|406.89|404.69|408.32|406.12|406.51|404.31|0
1641910500000|2022-01-11 14:15:00|406.7|404.5|408.22|406.02|409.18|406.98|406.7|404.5|0
1641910800000|2022-01-11 14:20:00|408.32|406.12|406.31|404.11|408.41|406.21|406.31|404.11|0
1641911100000|2022-01-11 14:25:00|406.12|403.92|407.45|405.25|408.03|405.83|405.36|403.16|0
1641911400000|2022-01-11 14:30:00|407.26|405.06|418.97|416.77|419.74|417.54|406.69|404.49|0
1641911700000|2022-01-11 14:35:00|418.78|416.58|420.12|417.92|420.31|418.11|414.37|412.17|0
1641912000000|2022-01-11 14:40:00|419.35|417.15|426.6|424.4|431.85|429.65|419.35|417.15|0
1641912300000|2022-01-11 14:45:00|426.79|424.59|428.92|426.72|431.65|429.45|425.24|423.04|0
1641912600000|2022-01-11 14:50:00|429.9|427.7|428.53|426.33|431.65|429.45|420.41|418.21|0
1641912900000|2022-01-11 14:55:00|429.12|426.92|427.76|425.56|433.8|431.6|424.85|422.65|0
1641913200000|2022-01-11 15:00:00|427.37|425.17|417.52|415.32|429.12|426.92|417.33|415.13|0
1641913500000|2022-01-11 15:05:00|417.71|415.51|418.29|416.09|418.87|416.67|414.64|412.44|0
1641913800000|2022-01-11 15:10:00|418.48|416.28|418.48|416.28|418.48|416.28|413.87|411.67|0
1641914100000|2022-01-11 15:15:00|417.52|415.32|415.98|413.78|421.76|419.56|414.64|412.44|0
1641914400000|2022-01-11 15:20:00|416.17|413.97|418.86|416.66|418.86|416.66|413.87|411.67|0
1641914700000|2022-01-11 15:25:00|417.9|415.7|417.32|415.12|420.98|418.78|415.21|413.01|0
1641915000000|2022-01-11 15:30:00|417.13|414.93|423.11|420.91|423.3|421.1|410.62|408.42|0
1641915300000|2022-01-11 15:35:00|422.53|420.33|422.14|419.94|424.27|422.07|420.21|418.01|0
1641915600000|2022-01-11 15:40:00|422.33|420.13|430.37|428.17|431.73|429.53|422.33|420.13|0
1641915900000|2022-01-11 15:45:00|431.34|429.14|426.52|424.32|431.34|429.14|423.59|421.39|0
1641916200000|2022-01-11 15:50:00|426.72|424.52|425.99|423.79|428.87|426.67|425.16|422.96|0
1641916500000|2022-01-11 15:55:00|425.61|423.41|423.28|421.08|427.35|425.15|422.12|419.92|0
1641916800000|2022-01-11 16:00:00|423.09|420.89|415.39|413.19|423.67|421.47|412.91|410.71|0
1641917100000|2022-01-11 16:05:00|415.58|413.38|415.77|413.57|417.07|414.87|410.6|408.4|0
1641917400000|2022-01-11 16:10:00|414.62|412.42|407.55|405.35|414.62|412.42|406.04|403.84|0
1641917700000|2022-01-11 16:15:00|406.98|404.78|399.79|397.59|407.93|405.73|398.67|396.47|0
1641918000000|2022-01-11 16:20:00|399.23|397.03|400.55|398.35|403.57|401.37|397.16|394.96|0
1641918300000|2022-01-11 16:25:00|400.36|398.16|397.37|395.17|401.77|399.57|396.99|394.79|0
1641918600000|2022-01-11 16:30:00|397.18|394.98|398.69|396.49|399.82|397.62|397.18|394.98|0
1641918900000|2022-01-11 16:35:00|398.12|395.92|392.66|390.46|398.12|395.92|392.1|389.9|0
1641919200000|2022-01-11 16:40:00|392.47|390.27|389.29|387.09|392.85|390.65|386.12|383.92|0
1641919500000|2022-01-11 16:45:00|389.02|386.82|394.16|391.96|394.91|392.71|388.64|386.44|0
1641919800000|2022-01-11 16:50:00|393.6|391.4|391.16|388.96|393.6|391.4|389.48|387.28|0
1641920100000|2022-01-11 16:55:00|390.6|388.4|389.66|387.46|392.09|389.89|389.47|387.27|0
1641920400000|2022-01-11 17:00:00|389.29|387.09|387.65|385.45|391.16|388.96|386.27|384.07|0
1641920700000|2022-01-11 17:05:00|387.28|385.08|387.87|385.67|389.93|387.73|387.09|384.89|0
1641921000000|2022-01-11 17:10:00|387.69|385.49|387.31|385.11|389.84|387.64|387.31|385.11|0
1641921300000|2022-01-11 17:15:00|387.5|385.3|388.24|386.04|390.11|387.91|386.57|384.37|0
1641921600000|2022-01-11 17:20:00|388.06|385.86|388.99|386.79|389.74|387.54|387.68|385.48|0
1641921900000|2022-01-11 17:25:00|388.8|386.6|394.61|392.41|395.74|393.54|388.8|386.6|0
1641922200000|2022-01-11 17:30:00|394.42|392.22|393.29|391.09|395.74|393.54|391.42|389.22|0
1641922500000|2022-01-11 17:35:00|393.11|390.91|391.98|389.78|393.67|391.47|390.11|387.91|0
1641922800000|2022-01-11 17:40:00|391.79|389.59|389.92|387.72|392.54|390.34|389.73|387.53|0
1641923100000|2022-01-11 17:45:00|390.1|387.9|390.85|388.65|391.23|389.03|389.54|387.34|0
1641923400000|2022-01-11 17:50:00|390.48|388.28|387.49|385.29|391.04|388.84|387.49|385.29|0
1641923700000|2022-01-11 17:55:00|387.67|385.47|387.86|385.66|389.35|387.15|387.11|384.91|0
1641924000000|2022-01-11 18:00:00|388.04|385.84|389.72|387.52|392.16|389.96|388.04|385.84|0
1641924300000|2022-01-11 18:05:00|389.54|387.34|392.16|389.96|393.47|391.27|389.54|387.34|0
1641924600000|2022-01-11 18:10:00|391.97|389.77|388.97|386.77|391.97|389.77|388.41|386.21|0
1641924900000|2022-01-11 18:15:00|389.16|386.96|386.17|383.97|389.35|387.15|386.17|383.97|0
1641925200000|2022-01-11 18:20:00|386.36|384.16|382.4|380.2|386.36|384.16|381.97|379.77|0
1641925500000|2022-01-11 18:25:00|382.58|380.38|384.63|382.43|384.81|382.61|382.49|380.29|0
1641925800000|2022-01-11 18:30:00|384.44|382.24|383.88|381.68|385.19|382.99|383.14|380.94|0
1641926100000|2022-01-11 18:35:00|383.69|381.49|383.51|381.31|384.44|382.24|383.13|380.93|0
1641926400000|2022-01-11 18:40:00|383.32|381.12|383.32|381.12|384.07|381.87|382.76|380.56|0
1641926700000|2022-01-11 18:45:00|383.13|380.93|383.69|381.49|384.25|382.05|380.9|378.7|0
1641927000000|2022-01-11 18:50:00|383.32|381.12|382.85|380.65|383.69|381.49|382.2|380|0
1641927300000|2022-01-11 18:55:00|382.57|380.37|382.25|380.05|383.55|381.35|382.06|379.86|0
1641927600000|2022-01-11 19:00:00|382.43|380.23|384.1|381.9|384.66|382.46|382.06|379.86|0
1641927900000|2022-01-11 19:05:00|383.92|381.72|386.52|384.32|387.83|385.63|383.36|381.16|0
1641928200000|2022-01-11 19:10:00|386.15|383.95|385.31|383.11|387.08|384.88|384.84|382.64|0
1641928500000|2022-01-11 19:15:00|385.4|383.2|384.28|382.08|385.96|383.76|384.1|381.9|0
1641928800000|2022-01-11 19:20:00|384.47|382.27|384.28|382.08|385.96|383.76|383.91|381.71|0
1641929100000|2022-01-11 19:25:00|384.1|381.9|382.98|380.78|385.03|382.83|382.8|380.6|0
1641929400000|2022-01-11 19:30:00|383.72|381.52|384.09|381.89|385.4|383.2|383.17|380.97|0
1641929700000|2022-01-11 19:35:00|384.28|382.08|381.5|379.3|385.21|383.01|380.94|378.74|0
1641930000000|2022-01-11 19:40:00|381.87|379.67|380.75|378.55|382.05|379.85|380.57|378.37|0
1641930300000|2022-01-11 19:45:00|380.57|378.37|379|376.8|380.75|378.55|378.72|376.52|0
1641930600000|2022-01-11 19:50:00|379.09|376.89|378.17|375.97|380.2|378|377.8|375.6|0
1641930900000|2022-01-11 19:55:00|378.35|376.15|379.09|376.89|379.27|377.07|375.59|373.39|0
1641931200000|2022-01-11 20:00:00|378.9|376.7|377.24|375.04|379.09|376.89|376.51|374.31|0
1641931500000|2022-01-11 20:05:00|377.06|374.86|375.22|373.02|377.24|375.04|373.75|371.55|0
1641931800000|2022-01-11 20:10:00|375.4|373.2|375.58|373.38|377.24|375.04|375.22|373.02|0
1641932100000|2022-01-11 20:15:00|375.4|373.2|376.13|373.93|376.5|374.3|373.93|371.73|0
1641932400000|2022-01-11 20:20:00|375.95|373.75|375.79|373.59|376.71|374.51|373.77|371.57|0
1641932700000|2022-01-11 20:25:00|375.6|373.4|374.87|372.67|376.71|374.51|373.95|371.75|0
1641933000000|2022-01-11 20:30:00|375.05|372.85|376.81|374.61|377.36|375.16|373.03|370.83|0
1641933300000|2022-01-11 20:35:00|376.99|374.79|379.01|376.81|379.01|376.81|376.08|373.88|0
1641933600000|2022-01-11 20:40:00|379.2|377|377.54|375.34|379.93|377.73|377.36|375.16|0
1641933900000|2022-01-11 20:45:00|377.72|375.52|378.27|376.07|378.64|376.44|376.81|374.61|0
1641934200000|2022-01-11 20:50:00|378.46|376.26|379.37|377.17|382.32|380.12|378.46|376.26|0
1641934500000|2022-01-11 20:55:00|379.19|376.99|373.15|370.95|379.19|376.99|372.96|370.76|0
1641934800000|2022-01-11 21:00:00|373.33|371.13|373.14|370.94|373.51|371.31|371.87|369.67|0
1641935100000|2022-01-11 21:05:00|372.96|370.76|373.32|371.12|373.69|371.49|372.6|370.4|0
1641935400000|2022-01-11 21:10:00|373.51|371.31|373.87|371.67|374.42|372.22|373.32|371.12|0
1641935700000|2022-01-11 21:15:00|374.35|371.55|374.72|371.92|374.9|372.1|374.17|371.37|0
1641936000000|2022-01-11 21:20:00|374.63|371.83|374.71|371.91|374.72|371.92|373.99|371.19|0
1641936300000|2022-01-11 21:25:00|374.9|372.1|374.53|371.73|374.9|372.1|374.53|371.73|0
1641936600000|2022-01-11 21:30:00|374.35|371.55|374.35|371.55|374.53|371.73|374.35|371.55|0
1641936900000|2022-01-11 21:35:00|374.26|371.46|374.16|371.36|374.35|371.55|374.16|371.36|0
1641937200000|2022-01-11 21:40:00|374.34|371.54|373.61|370.81|374.34|371.54|373.61|370.81|0
1641937500000|2022-01-11 21:45:00|373.8|371|374.34|371.54|374.34|371.54|373.43|370.63|0
1641937800000|2022-01-11 21:50:00|374.16|371.36|374.34|371.54|374.34|371.54|373.97|371.17|0
1641938100000|2022-01-11 21:55:00|374.16|371.36|374.43|371.63|374.43|371.63|374.16|371.36|0
1641938400000|2022-01-11 22:00:00|374.29|371.49|374.45|371.65|374.45|371.65|374.08|371.28|0
1641938700000|2022-01-11 22:05:00|374.53|371.73|374.43|371.63|374.77|371.97|374.32|371.52|0
1641939000000|2022-01-11 22:10:00|374.61|371.81|374.53|371.73|374.61|371.81|374.53|371.73|0
1641939300000|2022-01-11 22:15:00|374.56|371.76|374.13|371.33|374.59|371.79|373.86|371.06|0
1641939600000|2022-01-11 22:20:00|374.16|371.36|374.15|371.35|374.21|371.41|374.15|371.35|0
1641939900000|2022-01-11 22:25:00|374.18|371.38|373.91|371.11|374.18|371.38|373.89|371.09|0
1641940200000|2022-01-11 22:30:00|373.7|370.9|374.04|371.24|374.07|371.27|373.7|370.9|0
1641940500000|2022-01-11 22:35:00|374.02|371.22|374.07|371.27|374.07|371.27|374.02|371.22|0
1641940800000|2022-01-11 22:40:00|374.1|371.3|374.1|371.3|374.12|371.32|374.1|371.3|0
1641941400000|2022-01-11 22:50:00|374.07|371.27|374.09|371.29|374.09|371.29|374.06|371.26|0
1641941700000|2022-01-11 22:55:00|374.22|371.42|374.09|371.29|374.22|371.42|373.96|371.16|0
1641942000000|2022-01-11 23:00:00|373.87|371.07|373.22|370.42|374.78|371.98|373.22|370.42|0
1641942300000|2022-01-11 23:05:00|373.4|370.6|373.32|370.52|373.59|370.79|372.13|369.33|0
1641942600000|2022-01-11 23:10:00|373.22|370.42|373.95|371.15|374.13|371.33|373.04|370.24|0
1641942900000|2022-01-11 23:15:00|373.86|371.06|374.68|371.88|375.04|372.24|373.77|370.97|0
1641943200000|2022-01-11 23:20:00|374.59|371.79|374.86|372.06|375.23|372.43|374.31|371.51|0
1641943500000|2022-01-11 23:25:00|375.04|372.24|374.86|372.06|375.04|372.24|374.67|371.87|0
1641943800000|2022-01-11 23:30:00|374.77|371.97|374.12|371.32|374.77|371.97|374.12|371.32|0
1641944100000|2022-01-11 23:35:00|374.31|371.51|375.04|372.24|375.4|372.6|374.12|371.32|0
1641944400000|2022-01-11 23:40:00|374.85|372.05|374.3|371.5|375.22|372.42|373.94|371.14|0
1641944700000|2022-01-11 23:45:00|374.49|371.69|375.03|372.23|375.4|372.6|373.94|371.14|0
1641945000000|2022-01-11 23:50:00|375.13|372.33|375.03|372.23|375.4|372.6|374.85|372.05|0
1641945300000|2022-01-11 23:55:00|375.13|372.33|374.66|371.86|375.31|372.51|374.3|371.5|0
1641945600000|2022-01-12 00:00:00|374.85|372.05|374.94|372.14|375.21|372.41|374.12|371.32|0
1641945900000|2022-01-12 00:05:00|374.85|372.05|374.3|371.5|375.03|372.23|373.93|371.13|0
1641946200000|2022-01-12 00:10:00|374.48|371.68|374.66|371.86|375.21|372.41|374.48|371.68|0
1641946500000|2022-01-12 00:15:00|374.48|371.68|373.93|371.13|374.48|371.68|373.38|370.58|0
1641946800000|2022-01-12 00:20:00|373.75|370.95|372.93|370.13|374.11|371.31|372.65|369.85|0
1641947100000|2022-01-12 00:25:00|373.01|370.21|372.1|369.3|373.01|370.21|371.56|368.76|0
1641947400000|2022-01-12 00:30:00|371.74|368.94|371.55|368.75|372.1|369.3|370.83|368.03|0
1641947700000|2022-01-12 00:35:00|371.37|368.57|371.55|368.75|371.92|369.12|370.83|368.03|0
1641948000000|2022-01-12 00:40:00|371.37|368.57|371.55|368.75|371.55|368.75|370.64|367.84|0
1641948300000|2022-01-12 00:45:00|371.73|368.93|371.55|368.75|372.01|369.21|371.37|368.57|0
1641948600000|2022-01-12 00:50:00|371.73|368.93|372.19|369.39|372.28|369.48|371.55|368.75|0
1641948900000|2022-01-12 00:55:00|372.28|369.48|372.82|370.02|372.82|370.02|372.09|369.29|0
1641949200000|2022-01-12 01:00:00|373|370.2|373.18|370.38|373.73|370.93|372.64|369.84|0
1641949500000|2022-01-12 01:05:00|373|370.2|373|370.2|373.73|370.93|372.63|369.83|0
1641949800000|2022-01-12 01:10:00|372.82|370.02|373.54|370.74|373.91|371.11|372.45|369.65|0
1641950100000|2022-01-12 01:15:00|373.73|370.93|375.37|372.57|375.37|372.57|373.73|370.93|0
1641950400000|2022-01-12 01:20:00|375.46|372.66|374.82|372.02|375.46|372.66|374.64|371.84|0
1641950700000|2022-01-12 01:25:00|375|372.2|374.73|371.93|375|372.2|374.45|371.65|0
1641951000000|2022-01-12 01:30:00|374.64|371.84|375.18|372.38|375.18|372.38|374.18|371.38|0
1641951300000|2022-01-12 01:35:00|375.09|372.29|374.45|371.65|375.18|372.38|374.27|371.47|0
1641951600000|2022-01-12 01:40:00|374.36|371.56|375.46|372.66|375.54|372.74|373.35|370.55|0
1641951900000|2022-01-12 01:45:00|375.54|372.74|376.82|374.02|377.93|375.13|374.81|372.01|0
1641952200000|2022-01-12 01:50:00|376.64|373.84|376.37|373.57|377.19|374.39|376.09|373.29|0
1641952500000|2022-01-12 01:55:00|376.46|373.66|375.36|372.56|376.82|374.02|374.99|372.19|0
1641952800000|2022-01-12 02:00:00|375.17|372.37|372.62|369.82|375.36|372.56|372.62|369.82|0
1641953100000|2022-01-12 02:05:00|372.43|369.63|373.89|371.09|373.99|371.19|372.43|369.63|0
1641953400000|2022-01-12 02:10:00|373.71|370.91|373.34|370.54|374.17|371.37|372.98|370.18|0
1641953700000|2022-01-12 02:15:00|373.53|370.73|372.79|369.99|373.71|370.91|372.79|369.99|0
1641954000000|2022-01-12 02:20:00|372.71|369.91|372.06|369.26|372.79|369.99|372.06|369.26|0
1641954300000|2022-01-12 02:25:00|372.25|369.45|372.06|369.26|372.61|369.81|371.88|369.08|0
1641954600000|2022-01-12 02:30:00|371.88|369.08|372.61|369.81|373.34|370.54|371.88|369.08|0
1641954900000|2022-01-12 02:35:00|372.79|369.99|372.79|369.99|372.97|370.17|372.42|369.62|0
1641955200000|2022-01-12 02:40:00|372.88|370.08|373.15|370.35|373.15|370.35|372.6|369.8|0
1641955500000|2022-01-12 02:45:00|372.97|370.17|373.15|370.35|373.51|370.71|372.97|370.17|0
1641955800000|2022-01-12 02:50:00|373.24|370.44|373.06|370.26|373.88|371.08|372.97|370.17|0
1641956100000|2022-01-12 02:55:00|372.96|370.16|372.6|369.8|373.06|370.26|372.24|369.44|0
1641956400000|2022-01-12 03:00:00|372.78|369.98|372.41|369.61|372.78|369.98|372.05|369.25|0
1641956700000|2022-01-12 03:05:00|372.33|369.53|372.23|369.43|372.6|369.8|372.05|369.25|0
1641957000000|2022-01-12 03:10:00|372.41|369.61|372.78|369.98|372.78|369.98|372.05|369.25|0
1641957300000|2022-01-12 03:15:00|372.87|370.07|372.41|369.61|372.87|370.07|372.23|369.43|0
1641957600000|2022-01-12 03:20:00|372.23|369.43|372.5|369.7|372.77|369.97|372.05|369.25|0
1641957900000|2022-01-12 03:25:00|372.59|369.79|372.41|369.61|372.59|369.79|371.86|369.06|0
1641958200000|2022-01-12 03:30:00|372.14|369.34|371.68|368.88|372.14|369.34|371.13|368.33|0
1641958500000|2022-01-12 03:35:00|371.59|368.79|371.49|368.69|371.86|369.06|370.95|368.15|0
1641958800000|2022-01-12 03:40:00|371.31|368.51|371.86|369.06|371.86|369.06|371.31|368.51|0
1641959100000|2022-01-12 03:45:00|371.77|368.97|372.04|369.24|372.22|369.42|371.67|368.87|0
1641959400000|2022-01-12 03:50:00|371.85|369.05|371.31|368.51|371.85|369.05|371.31|368.51|0
1641959700000|2022-01-12 03:55:00|371.12|368.32|371.12|368.32|371.49|368.69|371.12|368.32|0
1641960000000|2022-01-12 04:00:00|370.94|368.14|370.67|367.87|371.3|368.5|370.58|367.78|0
1641960300000|2022-01-12 04:05:00|370.58|367.78|370.57|367.77|370.94|368.14|370.57|367.77|0
1641960600000|2022-01-12 04:10:00|370.76|367.96|370.75|367.95|370.94|368.14|370.57|367.77|0
1641960900000|2022-01-12 04:15:00|370.94|368.14|371.12|368.32|371.3|368.5|370.94|368.14|0
1641961200000|2022-01-12 04:20:00|371.21|368.41|371.48|368.68|371.48|368.68|371.12|368.32|0
1641961500000|2022-01-12 04:25:00|371.66|368.86|371.66|368.86|372.02|369.22|371.66|368.86|0
1641961800000|2022-01-12 04:30:00|371.84|369.04|371.84|369.04|371.84|369.04|371.48|368.68|0
1641962100000|2022-01-12 04:35:00|371.66|368.86|371.84|369.04|372.02|369.22|371.66|368.86|0
1641962400000|2022-01-12 04:40:00|371.66|368.86|371.11|368.31|371.66|368.86|370.93|368.13|0
1641962700000|2022-01-12 04:45:00|370.93|368.13|371.29|368.49|371.29|368.49|370.93|368.13|0
1641963000000|2022-01-12 04:50:00|371.47|368.67|371.47|368.67|371.47|368.67|370.92|368.12|0
1641963300000|2022-01-12 04:55:00|371.38|368.58|371.29|368.49|371.65|368.85|371.1|368.3|0
1641963600000|2022-01-12 05:00:00|371.1|368.3|370.92|368.12|371.38|368.58|370.74|367.94|0
1641963900000|2022-01-12 05:05:00|370.74|367.94|370.74|367.94|371.1|368.3|370.55|367.75|0
1641964200000|2022-01-12 05:10:00|370.55|367.75|370.37|367.57|370.55|367.75|369.65|366.85|0
1641964500000|2022-01-12 05:15:00|370.55|367.75|371.1|368.3|371.1|368.3|370.37|367.57|0
1641964800000|2022-01-12 05:20:00|370.91|368.11|370.55|367.75|370.91|368.11|370.37|367.57|0
1641965100000|2022-01-12 05:25:00|370.37|367.57|370.37|367.57|371.09|368.29|370.37|367.57|0
1641965400000|2022-01-12 05:30:00|370.18|367.38|370.73|367.93|370.73|367.93|370.18|367.38|0
1641965700000|2022-01-12 05:35:00|370.55|367.75|369.37|366.57|370.55|367.75|368.91|366.11|0
1641966000000|2022-01-12 05:40:00|369.27|366.47|368|365.2|369.27|366.47|368|365.2|0
1641966300000|2022-01-12 05:45:00|367.82|365.02|367.64|364.84|368.55|365.75|367.64|364.84|0
1641966600000|2022-01-12 05:50:00|367.82|365.02|367.1|364.3|368|365.2|366.55|363.75|0
1641966900000|2022-01-12 05:55:00|366.07|363.27|366.01|363.21|367.28|364.48|365.83|363.03|0
1641967200000|2022-01-12 06:00:00|366.19|363.39|363.84|361.04|366.28|363.48|363.84|361.04|0
1641967500000|2022-01-12 06:05:00|364.02|361.22|365.28|362.48|365.65|362.85|364.02|361.22|0
1641967800000|2022-01-12 06:10:00|365.2|362.4|365.46|362.66|365.82|363.02|364.92|362.12|0
1641968100000|2022-01-12 06:15:00|365.56|362.76|367.27|364.47|367.27|364.47|365.46|362.66|0
1641968400000|2022-01-12 06:20:00|367.18|364.38|367.09|364.29|367.45|364.65|366.72|363.92|0
1641968700000|2022-01-12 06:25:00|367.27|364.47|367.63|364.83|368.17|365.37|366.72|363.92|0
1641969000000|2022-01-12 06:30:00|367.72|364.92|367.26|364.46|367.99|365.19|367.26|364.46|0
1641969300000|2022-01-12 06:35:00|367.44|364.64|367.36|364.56|367.9|365.1|367.26|364.46|0
1641969600000|2022-01-12 06:40:00|367.44|364.64|366.9|364.1|367.62|364.82|366.63|363.83|0
1641969900000|2022-01-12 06:45:00|366.72|363.92|367.62|364.82|367.62|364.82|366.72|363.92|0
1641970200000|2022-01-12 06:50:00|367.8|365|368.34|365.54|368.52|365.72|367.62|364.82|0
1641970500000|2022-01-12 06:55:00|368.26|365.46|368.8|366|368.88|366.08|368.26|365.46|0
1641970800000|2022-01-12 07:00:00|369.61|366.81|369.43|366.63|370.52|367.72|369.25|366.45|0
1641971100000|2022-01-12 07:05:00|369.52|366.72|369.7|366.9|369.79|366.99|368.7|365.9|0
1641971400000|2022-01-12 07:10:00|369.79|366.99|369.34|366.54|370.15|367.35|368.97|366.17|0
1641971700000|2022-01-12 07:15:00|369.42|366.62|368.33|365.53|369.42|366.62|368.33|365.53|0
1641972000000|2022-01-12 07:20:00|368.15|365.35|368.51|365.71|368.7|365.9|367.61|364.81|0
1641972300000|2022-01-12 07:25:00|368.33|365.53|369.6|366.8|370.51|367.71|368.33|365.53|0
1641972600000|2022-01-12 07:30:00|369.69|366.89|367.97|365.17|369.69|366.89|367.61|364.81|0
1641972900000|2022-01-12 07:35:00|368.06|365.26|366.44|363.64|368.6|365.8|366.07|363.27|0
1641973200000|2022-01-12 07:40:00|366.62|363.82|367.1|364.3|367.7|364.9|366.44|363.64|0
1641973500000|2022-01-12 07:45:00|367.01|364.21|367.19|364.39|367.73|364.93|366.64|363.84|0
1641973800000|2022-01-12 07:50:00|367.1|364.3|369.36|366.56|369.36|366.56|366.82|364.02|0
1641974100000|2022-01-12 07:55:00|369.27|366.47|369.54|366.74|370.44|367.64|369.17|366.37|0
1641974400000|2022-01-12 08:00:00|369.35|366.55|370.26|367.46|370.99|368.19|368.45|365.65|0
1641974700000|2022-01-12 08:05:00|370.5|368.3|370.32|368.12|371.41|369.21|369.78|367.58|0
1641975000000|2022-01-12 08:10:00|370.5|368.3|370.68|368.48|370.86|368.66|369.05|366.85|0
1641975300000|2022-01-12 08:15:00|370.5|368.3|371.77|369.57|372.68|370.48|370.32|368.12|0
1641975600000|2022-01-12 08:20:00|371.95|369.75|371.22|369.02|372.5|370.3|369.77|367.57|0
1641975900000|2022-01-12 08:25:00|371.41|369.21|376.06|373.86|376.15|373.95|371.32|369.12|0
1641976200000|2022-01-12 08:30:00|375.97|373.77|376.15|373.95|376.88|374.68|374.68|372.48|0
1641976500000|2022-01-12 08:35:00|376.33|374.13|377.43|375.23|379.27|377.07|375.78|373.58|0
1641976800000|2022-01-12 08:40:00|378.16|375.96|380.18|377.98|380.55|378.35|377.61|375.41|0
1641977100000|2022-01-12 08:45:00|380|377.8|380|377.8|380.37|378.17|378.81|376.61|0
1641977400000|2022-01-12 08:50:00|380.18|377.98|378.16|375.96|380.92|378.72|377.06|374.86|0
1641977700000|2022-01-12 08:55:00|377.97|375.77|380.31|378.11|380.73|378.53|377.79|375.59|0
1641978000000|2022-01-12 09:00:00|380.49|378.29|375.91|373.71|380.77|378.57|375.91|373.71|0
1641978300000|2022-01-12 09:05:00|376.09|373.89|376.28|374.08|376.64|374.44|375.36|373.16|0
1641978600000|2022-01-12 09:10:00|376.09|373.89|377.37|375.17|377.74|375.54|375.54|373.34|0
1641978900000|2022-01-12 09:15:00|377.19|374.99|375.91|373.71|377.55|375.35|375.72|373.52|0
1641979200000|2022-01-12 09:20:00|375.72|373.52|373.54|371.34|376.27|374.07|373.54|371.34|0
1641979500000|2022-01-12 09:25:00|373.35|371.15|371.35|369.15|373.35|371.15|371.35|369.15|0
1641979800000|2022-01-12 09:30:00|371.17|368.97|373.17|370.97|373.9|371.7|371.17|368.97|0
1641980100000|2022-01-12 09:35:00|373.35|371.15|373.71|371.51|374.26|372.06|372.62|370.42|0
1641980400000|2022-01-12 09:40:00|373.9|371.7|372.8|370.6|373.9|371.7|372.62|370.42|0
1641980700000|2022-01-12 09:45:00|372.98|370.78|371.89|369.69|373.35|371.15|371.71|369.51|0
1641981000000|2022-01-12 09:50:00|371.71|369.51|370.08|367.88|372.07|369.87|370.08|367.88|0
1641981300000|2022-01-12 09:55:00|370.26|368.06|370.44|368.24|371.53|369.33|370.08|367.88|0
1641981600000|2022-01-12 10:00:00|370.08|367.88|370.8|368.6|370.8|368.6|369.35|367.15|0
1641981900000|2022-01-12 10:05:00|370.62|368.42|372.25|370.05|372.61|370.41|370.44|368.24|0
1641982200000|2022-01-12 10:10:00|372.07|369.87|371.88|369.68|373.07|370.87|371.34|369.14|0
1641982500000|2022-01-12 10:15:00|371.7|369.5|372.25|370.05|372.25|370.05|370.61|368.41|0
1641982800000|2022-01-12 10:20:00|372.16|369.96|370.25|368.05|372.61|370.41|370.25|368.05|0
1641983100000|2022-01-12 10:25:00|370.07|367.87|371.15|368.95|371.33|369.13|369.7|367.5|0
1641983400000|2022-01-12 10:30:00|371.52|369.32|373.33|371.13|373.51|371.31|370.79|368.59|0
1641983700000|2022-01-12 10:35:00|373.51|371.31|371.88|369.68|373.51|371.31|371.79|369.59|0
1641984000000|2022-01-12 10:40:00|372.06|369.86|371.33|369.13|372.24|370.04|371.33|369.13|0
1641984300000|2022-01-12 10:45:00|371.15|368.95|369.33|367.13|371.15|368.95|369.33|367.13|0
1641984600000|2022-01-12 10:50:00|369.52|367.32|369.69|367.49|370.42|368.22|368.97|366.77|0
1641984900000|2022-01-12 10:55:00|369.88|367.68|369.33|367.13|370.06|367.86|368.79|366.59|0
1641985200000|2022-01-12 11:00:00|369.15|366.95|368.61|366.41|369.15|366.95|367.52|365.32|0
1641985500000|2022-01-12 11:05:00|368.7|366.5|369.69|367.49|369.87|367.67|367.7|365.5|0
1641985800000|2022-01-12 11:10:00|369.51|367.31|369.87|367.67|370.59|368.39|369.51|367.31|0
1641986100000|2022-01-12 11:15:00|369.69|367.49|370.59|368.39|370.59|368.39|369.14|366.94|0
1641986400000|2022-01-12 11:20:00|370.41|368.21|368.96|366.76|370.59|368.39|368.96|366.76|0
1641986700000|2022-01-12 11:25:00|369.14|366.94|370.23|368.03|370.59|368.39|368.78|366.58|0
1641987000000|2022-01-12 11:30:00|370.05|367.85|370.04|367.84|370.59|368.39|369.32|367.12|0
1641987300000|2022-01-12 11:35:00|369.86|367.66|369.86|367.66|370.14|367.94|369.32|367.12|0
1641987600000|2022-01-12 11:40:00|370.04|367.84|370.22|368.02|370.59|368.39|369.86|367.66|0
1641987900000|2022-01-12 11:45:00|370.4|368.2|368.77|366.57|370.4|368.2|368.14|365.94|0
1641988200000|2022-01-12 11:50:00|368.95|366.75|368.8|366.6|370.85|368.65|368.8|366.6|0
1641988500000|2022-01-12 11:55:00|368.98|366.78|371.15|368.95|371.15|368.95|368.8|366.6|0
1641988800000|2022-01-12 12:00:00|370.97|368.77|370.06|367.86|372.06|369.86|369.7|367.5|0
1641989100000|2022-01-12 12:05:00|369.88|367.68|372.79|370.59|372.79|370.59|369.7|367.5|0
1641989400000|2022-01-12 12:10:00|372.61|370.41|372.79|370.59|373.15|370.95|371.7|369.5|0
1641989700000|2022-01-12 12:15:00|372.7|370.5|372.97|370.77|372.97|370.77|371.51|369.31|0
1641990000000|2022-01-12 12:20:00|372.79|370.59|370.6|368.4|373.15|370.95|370.6|368.4|0
1641990300000|2022-01-12 12:25:00|370.78|368.58|370.96|368.76|371.51|369.31|370.05|367.85|0
1641990600000|2022-01-12 12:30:00|370.87|368.67|368.96|366.76|370.87|368.67|368.6|366.4|0
1641990900000|2022-01-12 12:35:00|368.78|366.58|368.96|366.76|369.32|367.12|367.88|365.68|0
1641991200000|2022-01-12 12:40:00|369.14|366.94|369.87|367.67|369.87|367.67|368.42|366.22|0
1641991500000|2022-01-12 12:45:00|369.69|367.49|370.41|368.21|371.14|368.94|369.69|367.49|0
1641991800000|2022-01-12 12:50:00|370.59|368.39|370.41|368.21|371.96|369.76|370.32|368.12|0
1641992100000|2022-01-12 12:55:00|370.23|368.03|370.41|368.21|370.77|368.57|369.68|367.48|0
1641992400000|2022-01-12 13:00:00|370.23|368.03|368.59|366.39|370.41|368.21|368.59|366.39|0
1641992700000|2022-01-12 13:05:00|368.69|366.49|370.4|368.2|370.95|368.75|367.96|365.76|0
1641993000000|2022-01-12 13:10:00|370.22|368.02|369.13|366.93|370.77|368.57|368.41|366.21|0
1641993300000|2022-01-12 13:15:00|368.77|366.57|366.6|364.4|368.77|366.57|366.23|364.03|0
1641993600000|2022-01-12 13:20:00|366.41|364.21|364.97|362.77|367.68|365.48|364.97|362.77|0
1641993900000|2022-01-12 13:25:00|365.15|362.95|366.14|363.94|367.13|364.93|363.89|361.69|0
1641994200000|2022-01-12 13:30:00|367.59|365.39|361.82|359.62|369.58|367.38|360.3|358.1|0
1641994500000|2022-01-12 13:35:00|361.19|358.99|357.97|355.77|361.55|359.35|355.48|353.28|0
1641994800000|2022-01-12 13:40:00|357.61|355.41|357.08|354.88|358.68|356.48|356.54|354.34|0
1641995100000|2022-01-12 13:45:00|357.43|355.23|360.29|358.09|362.08|359.88|357.43|355.23|0
1641995400000|2022-01-12 13:50:00|360.11|357.91|357.97|355.77|361.9|359.7|357.79|355.59|0
1641995700000|2022-01-12 13:55:00|357.79|355.59|356.54|354.34|359.57|357.37|356.18|353.98|0
1641996000000|2022-01-12 14:00:00|356.36|354.16|357.25|355.05|357.96|355.76|356.18|353.98|0
1641996300000|2022-01-12 14:05:00|357.07|354.87|357.43|355.23|359.21|357.01|356.89|354.69|0
1641996600000|2022-01-12 14:10:00|357.25|355.05|360.02|357.82|360.28|358.08|356.89|354.69|0
1641996900000|2022-01-12 14:15:00|359.75|357.55|361.53|359.33|361.89|359.69|359.39|357.19|0
1641997200000|2022-01-12 14:20:00|361.36|359.16|359.38|357.18|361.71|359.51|358.49|356.29|0
1641997500000|2022-01-12 14:25:00|359.21|357.01|359.92|357.72|360.81|358.61|358.67|356.47|0
1641997800000|2022-01-12 14:30:00|360.1|357.9|355.57|353.37|361.35|359.15|351.23|349.03|0
1641998100000|2022-01-12 14:35:00|355.04|352.84|356.29|354.09|361.68|359.48|355.04|352.84|0
1641998400000|2022-01-12 14:40:00|354.86|352.66|360.95|358.75|363.58|361.38|354.86|352.66|0
1641998700000|2022-01-12 14:45:00|360.59|358.39|358.08|355.88|361.13|358.93|356.64|354.44|0
1641999000000|2022-01-12 14:50:00|356.82|354.62|353.6|351.4|358.79|356.59|352.18|349.98|0
1641999300000|2022-01-12 14:55:00|353.78|351.58|351.64|349.44|356.1|353.9|351.29|349.09|0
1641999600000|2022-01-12 15:00:00|351.29|349.09|352.53|350.33|353.96|351.76|349.34|347.14|0
1641999900000|2022-01-12 15:05:00|352.71|350.51|348.98|346.78|355.21|353.01|348.8|346.6|0
1642000200000|2022-01-12 15:10:00|348.8|346.6|348.45|346.25|350.22|348.02|347.39|345.19|0
1642000500000|2022-01-12 15:15:00|348.27|346.07|349.16|346.96|351.46|349.26|348.27|346.07|0
1642000800000|2022-01-12 15:20:00|349.33|347.13|351.1|348.9|351.99|349.79|348.27|346.07|0
1642001100000|2022-01-12 15:25:00|350.93|348.73|353.59|351.39|353.69|351.49|350.93|348.73|0
1642001400000|2022-01-12 15:30:00|352.7|350.5|356.63|354.43|359.68|357.48|352.35|350.15|0
1642001700000|2022-01-12 15:35:00|356.45|354.25|363.28|361.08|363.28|361.08|354.84|352.64|0
1642002000000|2022-01-12 15:40:00|363.46|361.26|366.73|364.53|370.53|368.33|360.58|358.38|0
1642002300000|2022-01-12 15:45:00|366.91|364.71|368.17|365.97|368.36|366.16|363.3|361.1|0
1642002600000|2022-01-12 15:50:00|367.99|365.79|368.35|366.15|370.71|368.51|367.09|364.89|0
1642002900000|2022-01-12 15:55:00|368.9|366.7|366.54|364.34|370.35|368.15|364.56|362.36|0
1642003200000|2022-01-12 16:00:00|366.18|363.98|368.17|365.97|368.53|366.33|362.94|360.74|0
1642003500000|2022-01-12 16:05:00|368.35|366.15|372.89|370.69|376.92|374.72|366.72|364.52|0
1642003800000|2022-01-12 16:10:00|372.35|370.15|374.9|372.7|375.27|373.07|371.25|369.05|0
1642004100000|2022-01-12 16:15:00|376|373.8|373.98|371.78|379.3|377.1|372.52|370.32|0
1642004400000|2022-01-12 16:20:00|374.53|372.33|372.71|370.51|376.54|374.34|372.52|370.32|0
1642004700000|2022-01-12 16:25:00|373.25|371.05|369.16|366.96|373.62|371.42|367.8|365.6|0
1642005000000|2022-01-12 16:30:00|368.7|366.5|365.63|363.43|368.7|366.5|364.37|362.17|0
1642005300000|2022-01-12 16:35:00|365.81|363.61|365.08|362.88|366.17|363.97|363.11|360.91|0
1642005600000|2022-01-12 16:40:00|364.72|362.52|365.44|363.24|365.44|363.24|360.95|358.75|0
1642005900000|2022-01-12 16:45:00|365.26|363.06|365.8|363.6|365.99|363.79|362.92|360.72|0
1642006200000|2022-01-12 16:50:00|365.98|363.78|362.92|360.72|366.16|363.96|362.56|360.36|0
1642006500000|2022-01-12 16:55:00|362.74|360.54|364.54|362.34|366.7|364.5|362.74|360.54|0
1642006800000|2022-01-12 17:00:00|364.36|362.16|364|361.8|365.62|363.42|362.74|360.54|0
1642007100000|2022-01-12 17:05:00|364.36|362.16|367.88|365.68|369.78|367.58|364.18|361.98|0
1642007400000|2022-01-12 17:10:00|367.79|365.59|368.15|365.95|369.6|367.4|366.52|364.32|0
1642007700000|2022-01-12 17:15:00|368.33|366.13|365.07|362.87|369.05|366.85|364.35|362.15|0
1642008000000|2022-01-12 17:20:00|365.25|363.05|364.71|362.51|366.34|364.14|364.17|361.97|0
1642008300000|2022-01-12 17:25:00|364.89|362.69|365.07|362.87|365.25|363.05|362.73|360.53|0
1642008600000|2022-01-12 17:30:00|364.71|362.51|364.17|361.97|365.43|363.23|363.45|361.25|0
1642008900000|2022-01-12 17:35:00|363.09|360.89|363.9|361.7|364.16|361.96|360.75|358.55|0
1642009200000|2022-01-12 17:40:00|363.8|361.6|363.44|361.24|364.34|362.14|362.36|360.16|0
1642009500000|2022-01-12 17:45:00|363.26|361.06|362.9|360.7|365.06|362.86|362.36|360.16|0
1642009800000|2022-01-12 17:50:00|362.54|360.34|359.49|357.29|362.9|360.7|359.49|357.29|0
1642010100000|2022-01-12 17:55:00|359.67|357.47|359.31|357.11|359.85|357.65|358.24|356.04|0
1642010400000|2022-01-12 18:00:00|359.13|356.93|360.2|358|362|359.8|358.95|356.75|0
1642010700000|2022-01-12 18:05:00|360.38|358.18|360.74|358.54|361.46|359.26|360.03|357.83|0
1642011000000|2022-01-12 18:10:00|360.56|358.36|363.61|361.41|364.69|362.49|359.49|357.29|0
1642011300000|2022-01-12 18:15:00|363.79|361.59|364.15|361.95|366.13|363.93|363.79|361.59|0
1642011600000|2022-01-12 18:20:00|364.24|362.04|365.23|363.03|365.95|363.75|364.24|362.04|0
1642011900000|2022-01-12 18:25:00|365.5|363.3|365.59|363.39|366.49|364.29|362.71|360.51|0
1642012200000|2022-01-12 18:30:00|366.13|363.93|364.15|361.95|367.4|365.2|363.61|361.41|0
1642012500000|2022-01-12 18:35:00|364.33|362.13|366.31|364.11|367.58|365.38|364.33|362.13|0
1642012800000|2022-01-12 18:40:00|366.13|363.93|365.4|363.2|366.49|364.29|364.5|362.3|0
1642013100000|2022-01-12 18:45:00|365.22|363.02|366.12|363.92|366.31|364.11|363.96|361.76|0
1642013400000|2022-01-12 18:50:00|366.31|364.11|368.66|366.46|370.47|368.27|365.94|363.74|0
1642013700000|2022-01-12 18:55:00|369.2|367|369.11|366.91|369.56|367.36|367.57|365.37|0
1642014000000|2022-01-12 19:00:00|369.56|367.36|371.56|369.36|373.38|371.18|368.84|366.64|0
1642014300000|2022-01-12 19:05:00|372.29|370.09|371.19|368.99|372.65|370.45|369.38|367.18|0
1642014600000|2022-01-12 19:10:00|371.38|369.18|368.47|366.27|371.74|369.54|368.11|365.91|0
1642014900000|2022-01-12 19:15:00|368.29|366.09|367.92|365.72|369.01|366.81|367.2|365|0
1642015200000|2022-01-12 19:20:00|368.29|366.09|364.85|362.65|368.29|366.09|364.85|362.65|0
1642015500000|2022-01-12 19:25:00|365.03|362.83|363.59|361.39|365.39|363.19|363.23|361.03|0
1642015800000|2022-01-12 19:30:00|363.41|361.21|367.01|364.81|367.92|365.72|363.23|361.03|0
1642016100000|2022-01-12 19:35:00|366.93|364.73|365.39|363.19|367.56|365.36|365.03|362.83|0
1642016400000|2022-01-12 19:40:00|365.57|363.37|369.18|366.98|369.18|366.98|365.57|363.37|0
1642016700000|2022-01-12 19:45:00|369|366.8|366.47|364.27|369.55|367.35|366.29|364.09|0
1642017000000|2022-01-12 19:50:00|366.65|364.45|365.02|362.82|366.65|364.45|364.84|362.64|0
1642017300000|2022-01-12 19:55:00|365.2|363|365.2|363|365.38|363.18|363.58|361.38|0
1642017600000|2022-01-12 20:00:00|364.84|362.64|368.45|366.25|370.63|368.43|363.94|361.74|0
1642017900000|2022-01-12 20:05:00|368.27|366.07|370.27|368.07|370.63|368.43|368.09|365.89|0
1642018200000|2022-01-12 20:10:00|370.08|367.88|367|364.8|370.27|368.07|367|364.8|0
1642018500000|2022-01-12 20:15:00|366.82|364.62|368.08|365.88|368.08|365.88|365.73|363.53|0
1642018800000|2022-01-12 20:20:00|367.72|365.52|368.08|365.88|368.45|366.25|366.09|363.89|0
1642019100000|2022-01-12 20:25:00|368.26|366.06|367.72|365.52|370.62|368.42|367.54|365.34|0
1642019400000|2022-01-12 20:30:00|368.26|366.06|368.99|366.79|369.35|367.15|366.09|363.89|0
1642019700000|2022-01-12 20:35:00|369.17|366.97|369.89|367.69|370.44|368.24|367.54|365.34|0
1642020000000|2022-01-12 20:40:00|369.71|367.51|365.73|363.53|370.25|368.05|365.36|363.16|0
1642020300000|2022-01-12 20:45:00|365.54|363.34|363.97|361.77|366.09|363.89|362.3|360.1|0
1642020600000|2022-01-12 20:50:00|363.79|361.59|360.18|357.98|363.97|361.77|358.57|356.37|0
1642020900000|2022-01-12 20:55:00|360.46|358.26|362.52|360.32|365.41|363.21|359.28|357.08|0
1642021200000|2022-01-12 21:00:00|362.16|359.96|361.04|358.84|362.16|359.96|360|357.8|0
1642021500000|2022-01-12 21:05:00|360.86|358.66|359.6|357.4|360.86|358.66|359.6|357.4|0
1642021800000|2022-01-12 21:10:00|359.78|357.58|360.14|357.94|360.14|357.94|359.24|357.04|0
1642022100000|2022-01-12 21:15:00|360.32|358.12|359.18|356.38|360.62|358.12|359.18|356.38|0
1642022400000|2022-01-12 21:20:00|359.36|356.56|359.72|356.92|360.62|357.82|359.36|356.56|0
1642022700000|2022-01-12 21:25:00|359.54|356.74|359.54|356.74|359.72|356.92|359.36|356.56|0
1642023000000|2022-01-12 21:30:00|359.72|356.92|360.43|357.63|360.79|357.99|359.72|356.92|0
1642023300000|2022-01-12 21:35:00|360.61|357.81|361.33|358.53|361.51|358.71|360.61|357.81|0
1642023600000|2022-01-12 21:40:00|361.25|358.45|361.51|358.71|361.51|358.71|361.15|358.35|0
1642023900000|2022-01-12 21:45:00|361.33|358.53|361.33|358.53|361.51|358.71|361.33|358.53|0
1642024200000|2022-01-12 21:50:00|361.15|358.35|361.51|358.71|361.51|358.71|360.97|358.17|0
1642024500000|2022-01-12 21:55:00|361.69|358.89|362.5|359.7|363.22|360.42|361.69|358.89|0
1642024800000|2022-01-12 22:00:00|362.57|359.77|362.75|359.95|362.75|359.95|362.1|359.3|0
1642025100000|2022-01-12 22:05:00|362.67|359.87|362.7|359.9|362.75|359.95|362.64|359.84|0
1642025400000|2022-01-12 22:10:00|362.56|359.76|362.62|359.82|362.7|359.9|362.48|359.68|0
1642025700000|2022-01-12 22:15:00|362.56|359.76|362.48|359.68|362.64|359.84|362.4|359.6|0
1642026000000|2022-01-12 22:20:00|362.54|359.74|362.46|359.66|362.54|359.74|362.46|359.66|0
1642026300000|2022-01-12 22:25:00|362.48|359.68|362.61|359.81|362.69|359.89|362.46|359.66|0
1642026600000|2022-01-12 22:30:00|362.64|359.84|362.66|359.86|362.69|359.89|362.55|359.75|0
1642026900000|2022-01-12 22:35:00|362.71|359.91|362.82|360.02|362.82|360.02|362.71|359.91|0
1642027200000|2022-01-12 22:40:00|362.79|359.99|362.74|359.94|362.82|360.02|362.69|359.89|0
1642027500000|2022-01-12 22:45:00|362.77|359.97|362.74|359.94|362.77|359.97|362.71|359.91|0
1642027800000|2022-01-12 22:50:00|362.71|359.91|362.74|359.94|362.74|359.94|362.69|359.89|0
1642028100000|2022-01-12 22:55:00|362.71|359.91|362.76|359.96|362.76|359.96|362.66|359.86|0
1642028400000|2022-01-12 23:00:00|362.3|359.5|362.12|359.32|363.29|360.49|361.76|358.96|0
1642028700000|2022-01-12 23:05:00|362.21|359.41|362.75|359.95|363.11|360.31|362.2|359.4|0
1642029000000|2022-01-12 23:10:00|362.56|359.76|362.92|360.12|363.29|360.49|362.56|359.76|0
1642029300000|2022-01-12 23:15:00|363.1|360.3|362.74|359.94|363.29|360.49|362.74|359.94|0
1642029600000|2022-01-12 23:20:00|362.66|359.86|361.84|359.04|362.66|359.86|361.75|358.95|0
1642029900000|2022-01-12 23:25:00|361.75|358.95|363.01|360.21|363.28|360.48|361.66|358.86|0
1642030200000|2022-01-12 23:30:00|362.74|359.94|362.74|359.94|363.1|360.3|362.02|359.22|0
1642030500000|2022-01-12 23:35:00|362.56|359.76|362.19|359.39|362.92|360.12|361.47|358.67|0
1642030800000|2022-01-12 23:40:00|362.11|359.31|363.28|360.48|363.64|360.84|361.83|359.03|0
1642031100000|2022-01-12 23:45:00|363.09|360.29|363.64|360.84|363.64|360.84|362.19|359.39|0
1642031400000|2022-01-12 23:50:00|363.82|361.02|364.36|361.56|364.72|361.92|363.45|360.65|0
1642031700000|2022-01-12 23:55:00|364.18|361.38|363.27|360.47|364.27|361.47|363.09|360.29|0
1642032000000|2022-01-13 00:00:00|363.09|360.29|363.99|361.19|364.54|361.74|363.09|360.29|0
1642032300000|2022-01-13 00:05:00|364.17|361.37|365.08|362.28|365.08|362.28|363.27|360.47|0
1642032600000|2022-01-13 00:10:00|364.99|362.19|366.08|363.28|366.26|363.46|364.9|362.1|0
1642032900000|2022-01-13 00:15:00|366.16|363.36|365.62|362.82|366.52|363.72|365.44|362.64|0
1642033200000|2022-01-13 00:20:00|365.71|362.91|365.07|362.27|365.98|363.18|364.53|361.73|0
1642033500000|2022-01-13 00:25:00|365.17|362.37|365.25|362.45|365.61|362.81|364.53|361.73|0
1642033800000|2022-01-13 00:30:00|365.35|362.55|363.44|360.64|365.35|362.55|363.26|360.46|0
1642034100000|2022-01-13 00:35:00|363.26|360.46|363.8|361|363.98|361.18|363.26|360.46|0
1642034400000|2022-01-13 00:40:00|363.62|360.82|364.34|361.54|364.34|361.54|363.26|360.46|0
1642034700000|2022-01-13 00:45:00|364.16|361.36|364.16|361.36|364.16|361.36|363.44|360.64|0
1642035000000|2022-01-13 00:50:00|364.34|361.54|364.34|361.54|364.88|362.08|364.34|361.54|0
1642035300000|2022-01-13 00:55:00|364.43|361.63|365.24|362.44|365.24|362.44|364.34|361.54|0
1642035600000|2022-01-13 01:00:00|365.06|362.26|363.97|361.17|365.24|362.44|363.97|361.17|0
1642035900000|2022-01-13 01:05:00|364.15|361.35|363.07|360.27|364.15|361.35|362.53|359.73|0
1642036200000|2022-01-13 01:10:00|363.16|360.36|363.43|360.63|363.61|360.81|362.89|360.09|0
1642036500000|2022-01-13 01:15:00|363.61|360.81|365.42|362.62|365.42|362.62|363.25|360.45|0
1642036800000|2022-01-13 01:20:00|365.6|362.8|365.41|362.61|365.78|362.98|364.69|361.89|0
1642037100000|2022-01-13 01:25:00|365.51|362.71|365.23|362.43|365.87|363.07|364.87|362.07|0
1642037400000|2022-01-13 01:30:00|365.14|362.34|366.41|363.61|366.5|363.7|364.87|362.07|0
1642037700000|2022-01-13 01:35:00|366.32|363.52|365.95|363.15|367.04|364.24|365.14|362.34|0
1642038000000|2022-01-13 01:40:00|367.04|364.24|367.04|364.24|367.59|364.79|366.68|363.88|0
1642038300000|2022-01-13 01:45:00|367.22|364.42|368.31|365.51|368.68|365.88|367.04|364.24|0
1642038600000|2022-01-13 01:50:00|368.49|365.69|369.59|366.79|369.95|367.15|368.31|365.51|0
1642038900000|2022-01-13 01:55:00|370.32|367.52|373.06|370.26|374.07|371.27|369.95|367.15|0
1642039200000|2022-01-13 02:00:00|372.87|370.07|371.23|368.43|372.87|370.07|371.04|368.24|0
1642039500000|2022-01-13 02:05:00|371.32|368.52|371.22|368.42|371.59|368.79|371.04|368.24|0
1642039800000|2022-01-13 02:10:00|371.41|368.61|369.94|367.14|371.41|368.61|369.94|367.14|0
1642040100000|2022-01-13 02:15:00|369.76|366.96|370.13|367.33|370.49|367.69|369.03|366.23|0
1642040400000|2022-01-13 02:20:00|370.04|367.24|369.76|366.96|370.85|368.05|369.76|366.96|0
1642040700000|2022-01-13 02:25:00|369.94|367.14|369.49|366.69|369.94|367.14|369.21|366.41|0
1642041000000|2022-01-13 02:30:00|369.39|366.59|369.57|366.77|369.57|366.77|368.66|365.86|0
1642041300000|2022-01-13 02:35:00|369.39|366.59|368.84|366.04|369.57|366.77|368.66|365.86|0
1642041600000|2022-01-13 02:40:00|368.66|365.86|368.84|366.04|369.02|366.22|368.66|365.86|0
1642041900000|2022-01-13 02:45:00|368.94|366.14|368.47|365.67|369.02|366.22|367.84|365.04|0
1642042200000|2022-01-13 02:50:00|368.66|365.86|370.11|367.31|370.11|367.31|368.47|365.67|0
1642042500000|2022-01-13 02:55:00|369.93|367.13|369.57|366.77|369.93|367.13|369.02|366.22|0
1642042800000|2022-01-13 03:00:00|369.75|366.95|370.48|367.68|371.21|368.41|369.56|366.76|0
1642043100000|2022-01-13 03:05:00|370.66|367.86|371.67|368.87|372.3|369.5|370.48|367.68|0
1642043400000|2022-01-13 03:10:00|371.57|368.77|371.57|368.77|372.3|369.5|371.02|368.22|0
1642043700000|2022-01-13 03:15:00|371.75|368.95|371.2|368.4|371.93|369.13|371.02|368.22|0
1642044000000|2022-01-13 03:20:00|371.02|368.22|371.57|368.77|371.57|368.77|370.65|367.85|0
1642044300000|2022-01-13 03:25:00|371.48|368.68|373.4|370.6|373.58|370.78|371.2|368.4|0
1642044600000|2022-01-13 03:30:00|373.21|370.41|371.56|368.76|373.21|370.41|371.38|368.58|0
1642044900000|2022-01-13 03:35:00|371.47|368.67|371.74|368.94|372.29|369.49|371.38|368.58|0
1642045200000|2022-01-13 03:40:00|371.56|368.76|371.74|368.94|372.2|369.4|371.19|368.39|0
1642045500000|2022-01-13 03:45:00|371.84|369.04|371.74|368.94|372.11|369.31|371.37|368.57|0
1642045800000|2022-01-13 03:50:00|371.56|368.76|371.19|368.39|372.29|369.49|371.1|368.3|0
1642046100000|2022-01-13 03:55:00|371.01|368.21|370.64|367.84|371.37|368.57|370.64|367.84|0
1642046400000|2022-01-13 04:00:00|370.55|367.75|370.09|367.29|370.64|367.84|369.73|366.93|0
1642046700000|2022-01-13 04:05:00|369.73|366.93|369.54|366.74|369.73|366.93|369.18|366.38|0
1642047000000|2022-01-13 04:10:00|369.72|366.92|369.91|367.11|370.09|367.29|369.64|366.84|0
1642047300000|2022-01-13 04:15:00|369.72|366.92|369.54|366.74|369.72|366.92|368.81|366.01|0
1642047600000|2022-01-13 04:20:00|369.36|366.56|369.27|366.47|369.54|366.74|369.27|366.47|0
1642047900000|2022-01-13 04:25:00|369.36|366.56|368.99|366.19|369.54|366.74|368.99|366.19|0
1642048200000|2022-01-13 04:30:00|369.17|366.37|370.45|367.65|370.45|367.65|369.17|366.37|0
1642048500000|2022-01-13 04:35:00|370.36|367.56|369.9|367.1|370.45|367.65|369.72|366.92|0
1642048800000|2022-01-13 04:40:00|369.81|367.01|369.71|366.91|369.9|367.1|369.53|366.73|0
1642049100000|2022-01-13 04:45:00|369.9|367.1|369.53|366.73|370.08|367.28|369.35|366.55|0
1642049400000|2022-01-13 04:50:00|369.35|366.55|369.16|366.36|369.35|366.55|368.8|366|0
1642049700000|2022-01-13 04:55:00|368.98|366.18|369.34|366.54|369.34|366.54|368.62|365.82|0
1642050000000|2022-01-13 05:00:00|369.16|366.36|368.43|365.63|369.34|366.54|368.25|365.45|0
1642050300000|2022-01-13 05:05:00|368.34|365.54|369.89|367.09|370.25|367.45|368.34|365.54|0
1642050600000|2022-01-13 05:10:00|370.07|367.27|371.35|368.55|371.35|368.55|369.89|367.09|0
1642050900000|2022-01-13 05:15:00|371.53|368.73|371.81|369.01|372.08|369.28|370.8|368|0
1642051200000|2022-01-13 05:20:00|371.89|369.09|371.53|368.73|372.08|369.28|371.53|368.73|0
1642051500000|2022-01-13 05:25:00|371.44|368.64|371.99|369.19|372.26|369.46|371.34|368.54|0
1642051800000|2022-01-13 05:30:00|371.89|369.09|372.07|369.27|372.62|369.82|371.52|368.72|0
1642052100000|2022-01-13 05:35:00|371.98|369.18|371.7|368.9|371.98|369.18|370.97|368.17|0
1642052400000|2022-01-13 05:40:00|371.52|368.72|372.25|369.45|372.8|370|371.52|368.72|0
1642052700000|2022-01-13 05:45:00|372.44|369.64|372.07|369.27|372.98|370.18|371.7|368.9|0
1642053000000|2022-01-13 05:50:00|371.98|369.18|370.97|368.17|372.25|369.45|370.6|367.8|0
1642053300000|2022-01-13 05:55:00|371.15|368.35|372.06|369.26|372.61|369.81|371.15|368.35|0
1642053600000|2022-01-13 06:00:00|371.52|368.72|371.51|368.71|372.71|369.91|370.7|367.9|0
1642053900000|2022-01-13 06:05:00|371.43|368.63|369.87|367.07|371.43|368.63|369.32|366.52|0
1642054200000|2022-01-13 06:10:00|370.05|367.25|369.14|366.34|370.05|367.25|368.41|365.61|0
1642054500000|2022-01-13 06:15:00|369.23|366.43|367.86|365.06|369.41|366.61|367.68|364.88|0
1642054800000|2022-01-13 06:20:00|367.77|364.97|368.88|366.08|368.97|366.17|366.95|364.15|0
1642055100000|2022-01-13 06:25:00|369.06|366.26|369.42|366.62|369.97|367.17|368.88|366.08|0
1642055400000|2022-01-13 06:30:00|369.6|366.8|368.33|365.53|369.97|367.17|368.15|365.35|0
1642055700000|2022-01-13 06:35:00|368.15|365.35|368.61|365.81|368.88|366.08|368.15|365.35|0
1642056000000|2022-01-13 06:40:00|368.51|365.71|369.78|366.98|369.96|367.16|368.51|365.71|0
1642056300000|2022-01-13 06:45:00|369.69|366.89|370.14|367.34|370.32|367.52|369.6|366.8|0
1642056600000|2022-01-13 06:50:00|369.96|367.16|371.6|368.8|371.69|368.89|369.96|367.16|0
1642056900000|2022-01-13 06:55:00|371.42|368.62|371.05|368.25|371.6|368.8|370.69|367.89|0
1642057200000|2022-01-13 07:00:00|371.41|368.61|373.24|370.44|373.6|370.8|370.69|367.89|0
1642057500000|2022-01-13 07:05:00|373.05|370.25|372.32|369.52|374.15|371.35|372.32|369.52|0
1642057800000|2022-01-13 07:10:00|372.69|369.89|372.5|369.7|373.23|370.43|371.96|369.16|0
1642058100000|2022-01-13 07:15:00|372.69|369.89|373.05|370.25|373.41|370.61|371.77|368.97|0
1642058400000|2022-01-13 07:20:00|372.87|370.07|373.23|370.43|373.41|370.61|372.5|369.7|0
1642058700000|2022-01-13 07:25:00|373.05|370.25|373.46|370.66|374.37|371.57|370.98|368.18|0
1642059000000|2022-01-13 07:30:00|373.64|370.84|373.09|370.29|373.64|370.84|372.73|369.93|0
1642059300000|2022-01-13 07:35:00|372.91|370.11|372.73|369.93|374.37|371.57|372.73|369.93|0
1642059600000|2022-01-13 07:40:00|372.64|369.84|373.64|370.84|373.64|370.84|372.36|369.56|0
1642059900000|2022-01-13 07:45:00|373.82|371.02|373.09|370.29|373.82|371.02|372.73|369.93|0
1642060200000|2022-01-13 07:50:00|373.27|370.47|373.45|370.65|373.45|370.65|372.9|370.1|0
1642060500000|2022-01-13 07:55:00|373.63|370.83|372.27|369.47|373.82|371.02|371.99|369.19|0
1642060800000|2022-01-13 08:00:00|372.17|369.37|371.45|368.65|373.27|370.47|370.81|368.01|0
1642061100000|2022-01-13 08:05:00|371.15|368.95|368.7|366.5|371.6|369.4|368.6|366.4|0
1642061400000|2022-01-13 08:10:00|368.52|366.32|366.97|364.77|368.6|366.4|366.43|364.23|0
1642061700000|2022-01-13 08:15:00|366.61|364.41|367.25|365.05|368.06|365.86|365.71|363.51|0
1642062000000|2022-01-13 08:20:00|367.33|365.13|364.81|362.61|367.7|365.5|364.81|362.61|0
1642062300000|2022-01-13 08:25:00|364.63|362.43|363.55|361.35|365.71|363.51|363.37|361.17|0
1642062600000|2022-01-13 08:30:00|363.37|361.17|363.9|361.7|364.08|361.88|361.93|359.73|0
1642062900000|2022-01-13 08:35:00|364|361.8|365.16|362.96|365.7|363.5|364|361.8|0
1642063200000|2022-01-13 08:40:00|365.26|363.06|364.26|362.06|365.52|363.32|364|361.8|0
1642063500000|2022-01-13 08:45:00|364.44|362.24|364.89|362.69|364.98|362.78|363.36|361.16|0
1642063800000|2022-01-13 08:50:00|364.62|362.42|366.6|364.4|366.6|364.4|364.62|362.42|0
1642064100000|2022-01-13 08:55:00|366.78|364.58|366.6|364.4|366.96|364.76|365.88|363.68|0
1642064400000|2022-01-13 09:00:00|366.42|364.22|368.22|366.02|368.77|366.57|365.97|363.77|0
1642064700000|2022-01-13 09:05:00|367.68|365.48|367.05|364.85|368.22|366.02|366.78|364.58|0
1642065000000|2022-01-13 09:10:00|367.59|365.39|368.31|366.11|368.58|366.38|367.23|365.03|0
1642065300000|2022-01-13 09:15:00|368.95|366.75|368.04|365.84|369.31|367.11|368.04|365.84|0
1642065600000|2022-01-13 09:20:00|368.22|366.02|367.13|364.93|368.22|366.02|366.77|364.57|0
1642065900000|2022-01-13 09:25:00|367.23|365.03|366.23|364.03|367.49|365.29|366.05|363.85|0
1642066200000|2022-01-13 09:30:00|366.14|363.94|365.96|363.76|366.41|364.21|365.68|363.48|0
1642066500000|2022-01-13 09:35:00|366.14|363.94|365.68|363.48|366.32|364.12|365.5|363.3|0
1642066800000|2022-01-13 09:40:00|365.86|363.66|365.59|363.39|366.22|364.02|365.14|362.94|0
1642067100000|2022-01-13 09:45:00|365.5|363.3|366.76|364.56|366.94|364.74|365.5|363.3|0
1642067400000|2022-01-13 09:50:00|367.12|364.92|365.95|363.75|367.12|364.92|365.32|363.12|0
1642067700000|2022-01-13 09:55:00|366.04|363.84|365.14|362.94|366.58|364.38|365.14|362.94|0
1642068000000|2022-01-13 10:00:00|364.96|362.76|365.31|363.11|365.5|363.3|364.59|362.39|0
1642068300000|2022-01-13 10:05:00|365.49|363.29|364.59|362.39|365.49|363.29|364.41|362.21|0
1642068600000|2022-01-13 10:10:00|364.77|362.57|364.77|362.57|364.77|362.57|364.05|361.85|0
1642068900000|2022-01-13 10:15:00|364.95|362.75|363.87|361.67|364.95|362.75|363.87|361.67|0
1642069200000|2022-01-13 10:20:00|364.05|361.85|364.05|361.85|364.59|362.39|363.33|361.13|0
1642069500000|2022-01-13 10:25:00|364.14|361.94|362.97|360.77|364.23|362.03|362.25|360.05|0
1642069800000|2022-01-13 10:30:00|363.15|360.95|362.61|360.41|363.33|361.13|361.71|359.51|0
1642070100000|2022-01-13 10:35:00|362.79|360.59|362.6|360.4|362.96|360.76|362.25|360.05|0
1642070400000|2022-01-13 10:40:00|362.42|360.22|361.71|359.51|362.6|360.4|361.35|359.15|0
1642070700000|2022-01-13 10:45:00|361.7|359.5|362.42|360.22|362.42|360.22|361.17|358.97|0
1642071000000|2022-01-13 10:50:00|362.24|360.04|363.14|360.94|363.68|361.48|362.24|360.04|0
1642071300000|2022-01-13 10:55:00|363.32|361.12|362.96|360.76|363.5|361.3|362.6|360.4|0
1642071600000|2022-01-13 11:00:00|362.6|360.4|361.52|359.32|362.96|360.76|361.52|359.32|0
1642071900000|2022-01-13 11:05:00|361.7|359.5|361.7|359.5|362.42|360.22|361.61|359.41|0
1642072200000|2022-01-13 11:10:00|361.52|359.32|361.69|359.49|362.05|359.85|360.89|358.69|0
1642072500000|2022-01-13 11:15:00|362.05|359.85|362.59|360.39|362.59|360.39|360.62|358.42|0
1642072800000|2022-01-13 11:20:00|362.95|360.75|363.49|361.29|363.49|361.29|362.41|360.21|0
1642073100000|2022-01-13 11:25:00|363.67|361.47|364.75|362.55|364.93|362.73|363.67|361.47|0
1642073400000|2022-01-13 11:30:00|364.56|362.36|363.84|361.64|364.93|362.73|363.48|361.28|0
1642073700000|2022-01-13 11:35:00|364.02|361.82|363.84|361.64|364.38|362.18|363.48|361.28|0
1642074000000|2022-01-13 11:40:00|364.02|361.82|364.02|361.82|364.38|362.18|363.66|361.46|0
1642074300000|2022-01-13 11:45:00|363.84|361.64|364.2|362|364.56|362.36|363.66|361.46|0
1642074600000|2022-01-13 11:50:00|364.29|362.09|364.92|362.72|365.1|362.9|364.02|361.82|0
1642074900000|2022-01-13 11:55:00|365.1|362.9|366.18|363.98|366.36|364.16|364.92|362.72|0
1642075200000|2022-01-13 12:00:00|366.36|364.16|365.09|362.89|366.36|364.16|364.01|361.81|0
1642075500000|2022-01-13 12:05:00|365.27|363.07|363.04|360.84|365.81|363.61|363.04|360.84|0
1642075800000|2022-01-13 12:10:00|363.22|361.02|362.23|360.03|363.4|361.2|361.77|359.57|0
1642076100000|2022-01-13 12:15:00|362.31|360.11|362.77|360.57|363.21|361.01|362.31|360.11|0
1642076400000|2022-01-13 12:20:00|362.85|360.65|362.13|359.93|364.11|361.91|361.95|359.75|0
1642076700000|2022-01-13 12:25:00|362.04|359.84|361.59|359.39|362.13|359.93|361.59|359.39|0
1642077000000|2022-01-13 12:30:00|361.77|359.57|361.59|359.39|362.85|360.65|361.59|359.39|0
1642077300000|2022-01-13 12:35:00|361.77|359.57|361.76|359.56|362.31|360.11|361.4|359.2|0
1642077600000|2022-01-13 12:40:00|361.94|359.74|360.86|358.66|361.94|359.74|360.68|358.48|0
1642077900000|2022-01-13 12:45:00|360.78|358.58|360.86|358.66|361.04|358.84|360.5|358.3|0
1642078200000|2022-01-13 12:50:00|360.68|358.48|361.94|359.74|362.12|359.92|360.68|358.48|0
1642078500000|2022-01-13 12:55:00|362.12|359.92|361.58|359.38|362.12|359.92|361.13|358.93|0
1642078800000|2022-01-13 13:00:00|361.76|359.56|362.66|360.46|363.2|361|360.86|358.66|0
1642079100000|2022-01-13 13:05:00|362.48|360.28|363.02|360.82|363.56|361.36|362.12|359.92|0
1642079400000|2022-01-13 13:10:00|362.84|360.64|361.75|359.55|363.2|361|361.75|359.55|0
1642079700000|2022-01-13 13:15:00|361.93|359.73|361.39|359.19|362.29|360.09|360.85|358.65|0
1642080000000|2022-01-13 13:20:00|361.21|359.01|360.85|358.65|361.75|359.55|360.31|358.11|0
1642080300000|2022-01-13 13:25:00|360.67|358.47|361.21|359.01|361.21|359.01|360.31|358.11|0
1642080600000|2022-01-13 13:30:00|361.39|359.19|357.26|355.06|361.84|359.64|356.19|353.99|0
1642080900000|2022-01-13 13:35:00|357.62|355.42|358.15|355.95|358.69|356.49|355.11|352.91|0
1642081200000|2022-01-13 13:40:00|357.97|355.77|358.33|356.13|359.05|356.85|357.97|355.77|0
1642081500000|2022-01-13 13:45:00|358.15|355.95|357.79|355.59|358.33|356.13|357.25|355.05|0
1642081800000|2022-01-13 13:50:00|357.61|355.41|356|353.8|357.79|355.59|356|353.8|0
1642082100000|2022-01-13 13:55:00|356.18|353.98|356.36|354.16|357.07|354.87|355.28|353.08|0
1642082400000|2022-01-13 14:00:00|356.18|353.98|355.64|353.44|356.53|354.33|355.64|353.44|0
1642082700000|2022-01-13 14:05:00|355.46|353.26|354.39|352.19|355.64|353.44|354.39|352.19|0
1642083000000|2022-01-13 14:10:00|354.21|352.01|355.46|353.26|355.99|353.79|353.85|351.65|0
1642083300000|2022-01-13 14:15:00|355.64|353.44|356.35|354.15|356.53|354.33|355.1|352.9|0
1642083600000|2022-01-13 14:20:00|356.17|353.97|355.63|353.43|356.35|354.15|355.1|352.9|0
1642083900000|2022-01-13 14:25:00|355.81|353.61|355.1|352.9|355.81|353.61|354.56|352.36|0
1642084200000|2022-01-13 14:30:00|354.92|352.72|355.99|353.79|356.88|354.68|351.71|349.51|0
1642084500000|2022-01-13 14:35:00|356.16|353.96|352.3|350.1|358.01|355.81|352.12|349.92|0
1642084800000|2022-01-13 14:40:00|351.76|349.56|354.07|351.87|357.11|354.91|351.05|348.85|0
1642085100000|2022-01-13 14:45:00|353.72|351.52|353.89|351.69|355.86|353.66|353.36|351.16|0
1642085400000|2022-01-13 14:50:00|353.72|351.52|354.43|352.23|356.21|354.01|353|350.8|0
1642085700000|2022-01-13 14:55:00|354.6|352.4|353.89|351.69|354.6|352.4|350.16|347.96|0
1642086000000|2022-01-13 15:00:00|353.36|351.16|358|355.8|358.18|355.98|352.64|350.44|0
1642086300000|2022-01-13 15:05:00|357.82|355.62|359.25|357.05|359.79|357.59|357.1|354.9|0
1642086600000|2022-01-13 15:10:00|359.61|357.41|362.13|359.93|362.31|360.11|359.61|357.41|0
1642086900000|2022-01-13 15:15:00|362.49|360.29|365.74|363.54|366.93|364.73|361.59|359.39|0
1642087200000|2022-01-13 15:20:00|365.2|363|363.75|361.55|365.56|363.36|363.21|361.01|0
1642087500000|2022-01-13 15:25:00|364.11|361.91|362.3|360.1|366.28|364.08|362.3|360.1|0
1642087800000|2022-01-13 15:30:00|362.48|360.28|366.28|364.08|367.74|365.54|360.68|358.48|0
1642088100000|2022-01-13 15:35:00|365.92|363.72|366.46|364.26|368.28|366.08|364.65|362.45|0
1642088400000|2022-01-13 15:40:00|366.82|364.62|367.91|365.71|368.09|365.89|364.83|362.63|0
1642088700000|2022-01-13 15:45:00|367.55|365.35|367.37|365.17|369.37|367.17|364.65|362.45|0
1642089000000|2022-01-13 15:50:00|367.55|365.35|375.93|373.73|377.03|374.83|367.55|365.35|0
1642089300000|2022-01-13 15:55:00|375.38|373.18|372.47|370.27|375.38|373.18|371.74|369.54|0
1642089600000|2022-01-13 16:00:00|372.65|370.45|373.01|370.81|376.11|373.91|369.93|367.73|0
1642089900000|2022-01-13 16:05:00|373.19|370.99|372.1|369.9|374.1|371.9|369.92|367.72|0
1642090200000|2022-01-13 16:10:00|372.28|370.08|375.56|373.36|376.29|374.09|372.28|370.08|0
1642090500000|2022-01-13 16:15:00|375.38|373.18|375.01|372.81|375.93|373.73|372.46|370.26|0
1642090800000|2022-01-13 16:20:00|374.83|372.63|368.47|366.27|375.38|373.18|368.11|365.91|0
1642091100000|2022-01-13 16:25:00|368.29|366.09|365.4|363.2|368.83|366.63|364.86|362.66|0
1642091400000|2022-01-13 16:30:00|365.58|363.38|365.94|363.74|367.38|365.18|364.5|362.3|0
1642091700000|2022-01-13 16:35:00|366.12|363.92|363.42|361.22|366.12|363.92|363.24|361.04|0
1642092000000|2022-01-13 16:40:00|363.6|361.4|364.14|361.94|364.5|362.3|362.88|360.68|0
1642092300000|2022-01-13 16:45:00|363.96|361.76|364.6|362.4|365.6|363.4|362.67|360.47|0
1642092600000|2022-01-13 16:50:00|364.78|362.58|363.34|361.14|366.59|364.39|363.16|360.96|0
1642092900000|2022-01-13 16:55:00|363.52|361.32|365.32|363.12|365.68|363.48|363.52|361.32|0
1642093200000|2022-01-13 17:00:00|365.5|363.3|372.03|369.83|372.57|370.37|365.5|363.3|0
1642093500000|2022-01-13 17:05:00|372.39|370.19|370.93|368.73|372.94|370.74|370.21|368.01|0
1642093800000|2022-01-13 17:10:00|370.75|368.55|375.31|373.11|375.31|373.11|370.75|368.55|0
1642094100000|2022-01-13 17:15:00|375.49|373.29|386.76|384.56|388.42|386.22|375.49|373.29|0
1642094400000|2022-01-13 17:20:00|387.31|385.11|389.53|387.33|394|391.8|387.31|385.11|0
1642094700000|2022-01-13 17:25:00|389.72|387.52|390.09|387.89|391.2|389|387.87|385.67|0
1642095000000|2022-01-13 17:30:00|391.02|388.82|386.94|384.74|394.18|391.98|386.76|384.56|0
1642095300000|2022-01-13 17:35:00|387.12|384.92|386.38|384.18|389.53|387.33|384.36|382.16|0
1642095600000|2022-01-13 17:40:00|386.02|383.82|390.45|388.25|390.45|388.25|386.02|383.82|0
1642095900000|2022-01-13 17:45:00|390.27|388.07|394.73|392.53|396.04|393.84|387.86|385.66|0
1642096200000|2022-01-13 17:50:00|395.11|392.91|394.1|391.9|396.23|394.03|391.31|389.11|0
1642096500000|2022-01-13 17:55:00|393.73|391.53|390.94|388.74|394.66|392.46|390.94|388.74|0
1642096800000|2022-01-13 18:00:00|391.12|388.92|390.01|387.81|395.69|393.49|389.27|387.07|0
1642097100000|2022-01-13 18:05:00|390.75|388.55|387.05|384.85|390.94|388.74|385.02|382.82|0
1642097400000|2022-01-13 18:10:00|387.23|385.03|388.15|385.95|390.1|387.9|385.94|383.74|0
1642097700000|2022-01-13 18:15:00|387.78|385.58|387.6|385.4|388.89|386.69|385.02|382.82|0
1642098000000|2022-01-13 18:20:00|387.41|385.21|383.54|381.34|388.71|386.51|382.07|379.87|0
1642098300000|2022-01-13 18:25:00|383.36|381.16|383.66|381.46|386.8|384.6|382.26|380.06|0
1642098600000|2022-01-13 18:30:00|384.03|381.83|386.43|384.23|386.8|384.6|384.03|381.83|0
1642098900000|2022-01-13 18:35:00|386.25|384.05|385.51|383.31|388.84|386.64|384.77|382.57|0
1642099200000|2022-01-13 18:40:00|385.88|383.68|387.91|385.71|388.65|386.45|385.88|383.68|0
1642099500000|2022-01-13 18:45:00|387.73|385.53|385.5|383.3|388.1|385.9|384.95|382.75|0
1642099800000|2022-01-13 18:50:00|385.69|383.49|385.32|383.12|387.17|384.97|384.95|382.75|0
1642100100000|2022-01-13 18:55:00|385.13|382.93|382.55|380.35|385.68|383.48|382.36|380.16|0
1642100400000|2022-01-13 19:00:00|382.73|380.53|380.34|378.14|383.84|381.64|378.69|376.49|0
1642100700000|2022-01-13 19:05:00|380.16|377.96|379.14|376.94|381.32|379.12|377.78|375.58|0
1642101000000|2022-01-13 19:10:00|379.33|377.13|382.47|380.27|382.66|380.46|379.33|377.13|0
1642101300000|2022-01-13 19:15:00|382.1|379.9|386.94|384.74|388.81|386.61|381.55|379.35|0
1642101600000|2022-01-13 19:20:00|386.75|384.55|386.75|384.55|388.62|386.42|385.82|383.62|0
1642101900000|2022-01-13 19:25:00|387.03|384.83|390.64|388.44|391.01|388.81|386.56|384.36|0
1642102200000|2022-01-13 19:30:00|390.83|388.63|390.45|388.25|394.38|392.18|390.08|387.88|0
1642102500000|2022-01-13 19:35:00|390.26|388.06|395.32|393.12|395.32|393.12|389.89|387.69|0
1642102800000|2022-01-13 19:40:00|395.13|392.93|392.5|390.3|395.51|393.31|391.57|389.37|0
1642103100000|2022-01-13 19:45:00|392.69|390.49|394.75|392.55|394.94|392.74|391.19|388.99|0
1642103400000|2022-01-13 19:50:00|394.56|392.36|392.31|390.11|395.5|393.3|391.57|389.37|0
1642103700000|2022-01-13 19:55:00|392.5|390.3|391.38|389.18|392.5|390.3|389.7|387.5|0
1642104000000|2022-01-13 20:00:00|392.31|390.11|399.45|397.25|400.78|398.58|392.31|390.11|0
1642104300000|2022-01-13 20:05:00|398.7|396.5|401.23|399.03|401.42|399.22|396.81|394.61|0
1642104600000|2022-01-13 20:10:00|401.42|399.22|402.74|400.54|405.21|403.01|400.67|398.47|0
1642104900000|2022-01-13 20:15:00|402.93|400.73|400.85|398.65|404.83|402.63|399.16|396.96|0
1642105200000|2022-01-13 20:20:00|401.04|398.84|403.5|401.3|405.39|403.19|399.72|397.52|0
1642105500000|2022-01-13 20:25:00|403.88|401.68|401.04|398.84|404.64|402.44|400.47|398.27|0
1642105800000|2022-01-13 20:30:00|400.1|397.9|399.91|397.71|402.27|400.07|398.02|395.82|0
1642106100000|2022-01-13 20:35:00|400.85|398.65|409.56|407.36|409.75|407.55|400.47|398.27|0
1642106400000|2022-01-13 20:40:00|408.04|405.84|409.18|406.98|409.56|407.36|406.52|404.32|0
1642106700000|2022-01-13 20:45:00|409.94|407.74|415.19|412.99|415.95|413.75|408.61|406.41|0
1642107000000|2022-01-13 20:50:00|415|412.8|419.4|417.2|420.74|418.54|414.61|412.41|0
1642107300000|2022-01-13 20:55:00|420.16|417.96|414.04|411.84|422.66|420.46|413.85|411.65|0
1642107600000|2022-01-13 21:00:00|412.9|410.7|417.45|415.25|418.41|416.21|411.75|409.55|0
1642107900000|2022-01-13 21:05:00|416.88|414.68|417.64|415.44|418.79|416.59|415.35|413.15|0
1642108200000|2022-01-13 21:10:00|417.45|415.25|416.3|414.1|418.98|416.78|414.97|412.77|0
1642108500000|2022-01-13 21:15:00|416.98|414.18|418.13|415.33|418.7|415.9|416.41|413.61|0
1642108800000|2022-01-13 21:20:00|417.75|414.95|418.51|415.71|418.89|416.09|417.75|414.95|0
1642109100000|2022-01-13 21:25:00|418.32|415.52|420.23|417.43|420.9|418.1|417.36|414.56|0
1642109400000|2022-01-13 21:30:00|420.04|417.24|417.93|415.13|420.8|418|417.93|415.13|0
1642109700000|2022-01-13 21:35:00|418.03|415.23|417.55|414.75|418.31|415.51|416.89|414.09|0
1642110000000|2022-01-13 21:40:00|417.36|414.56|417.55|414.75|417.93|415.13|416.5|413.7|0
1642110300000|2022-01-13 21:45:00|417.46|414.66|418.41|415.61|419.07|416.27|416.78|413.98|0
1642110600000|2022-01-13 21:50:00|418.31|415.51|417.16|414.36|418.69|415.89|417.16|414.36|0
1642110900000|2022-01-13 21:55:00|417.35|414.55|416.31|413.51|417.35|414.55|416.21|413.41|0
1642111200000|2022-01-13 22:00:00|416.04|413.24|416.09|413.29|416.35|413.55|416.04|413.24|0
1642111500000|2022-01-13 22:05:00|416.12|413.32|416.06|413.26|416.21|413.41|415.81|413.01|0
1642111800000|2022-01-13 22:10:00|416.09|413.29|416.06|413.26|416.09|413.29|416.06|413.26|0
1642112100000|2022-01-13 22:15:00|416.04|413.24|416.45|413.65|416.55|413.75|416.04|413.24|0
1642112400000|2022-01-13 22:20:00|416.47|413.67|416.55|413.75|416.61|413.81|416.38|413.58|0
1642112700000|2022-01-13 22:25:00|416.53|413.73|416.55|413.75|416.55|413.75|416.53|413.73|0
1642113000000|2022-01-13 22:30:00|416.53|413.73|416.55|413.75|416.66|413.86|416.25|413.45|0
1642113300000|2022-01-13 22:35:00|416.52|413.72|416.52|413.72|416.61|413.81|416.52|413.72|0
1642113600000|2022-01-13 22:40:00|416.41|413.61|416.41|413.61|416.52|413.72|416.3|413.5|0
1642113900000|2022-01-13 22:45:00|416.38|413.58|416.35|413.55|416.46|413.66|416.35|413.55|0
1642114200000|2022-01-13 22:50:00|416.27|413.47|416.08|413.28|416.27|413.47|416.02|413.22|0
1642114500000|2022-01-13 22:55:00|416.11|413.31|415.99|413.19|416.11|413.31|415.74|412.94|0
1642114800000|2022-01-13 23:00:00|414.39|411.59|413.52|410.72|414.48|411.68|412.58|409.78|0
1642115100000|2022-01-13 23:05:00|413.9|411.1|414.09|411.29|415.43|412.63|413.52|410.72|0
1642115400000|2022-01-13 23:10:00|413.81|411.01|413.14|410.34|414.28|411.48|412.76|409.96|0
1642115700000|2022-01-13 23:15:00|413.33|410.53|415.14|412.34|415.23|412.43|413.33|410.53|0
1642116000000|2022-01-13 23:20:00|415.42|412.62|414.28|411.48|415.42|412.62|413.52|410.72|0
1642116300000|2022-01-13 23:25:00|414.19|411.39|415.33|412.53|415.8|413|414.19|411.39|0
1642116600000|2022-01-13 23:30:00|415.23|412.43|414.47|411.67|415.42|412.62|413.9|411.1|0
1642116900000|2022-01-13 23:35:00|414.66|411.86|414.65|411.85|415.8|413|414.37|411.57|0
1642117200000|2022-01-13 23:40:00|414.56|411.76|414.27|411.47|415.13|412.33|413.7|410.9|0
1642117500000|2022-01-13 23:45:00|414.46|411.66|413.23|410.43|414.65|411.85|413.13|410.33|0
1642117800000|2022-01-13 23:50:00|413.32|410.52|413.89|411.09|414.65|411.85|413.32|410.52|0
1642118100000|2022-01-13 23:55:00|413.99|411.19|413.89|411.09|415.22|412.42|413.89|411.09|0
1642118400000|2022-01-14 00:00:00|414.27|411.47|420.56|417.76|422.39|419.59|413.51|410.71|0
1642118700000|2022-01-14 00:05:00|421.14|418.34|417.31|414.51|421.14|418.34|417.12|414.32|0
1642119000000|2022-01-14 00:10:00|417.69|414.89|415.98|413.18|417.69|414.89|415.59|412.79|0
1642119300000|2022-01-14 00:15:00|416.17|413.37|414.45|411.65|416.74|413.94|413.12|410.32|0
1642119600000|2022-01-14 00:20:00|414.64|411.84|414.55|411.75|415.78|412.98|414.26|411.46|0
1642119900000|2022-01-14 00:25:00|414.64|411.84|415.12|412.32|415.97|413.17|414.07|411.27|0
1642120200000|2022-01-14 00:30:00|415.21|412.41|416.54|413.74|416.73|413.93|414.74|411.94|0
1642120500000|2022-01-14 00:35:00|416.64|413.84|415.21|412.41|416.73|413.93|412.74|409.94|0
1642120800000|2022-01-14 00:40:00|415.4|412.6|413.68|410.88|416.73|413.93|413.21|410.41|0
1642121100000|2022-01-14 00:45:00|413.4|410.6|417.49|414.69|417.87|415.07|413.4|410.6|0
1642121400000|2022-01-14 00:50:00|417.68|414.88|415.11|412.31|418.25|415.45|415.01|412.21|0
1642121700000|2022-01-14 00:55:00|414.82|412.02|414.44|411.64|415.39|412.59|414.25|411.45|0
1642122000000|2022-01-14 01:00:00|414.63|411.83|413.11|410.31|415.39|412.59|411.97|409.17|0
1642122300000|2022-01-14 01:05:00|412.92|410.12|413.11|410.31|414.44|411.64|412.92|410.12|0
1642122600000|2022-01-14 01:10:00|412.82|410.02|414.62|411.82|415|412.2|412.64|409.84|0
1642122900000|2022-01-14 01:15:00|414.53|411.73|416.53|413.73|416.72|413.92|414.43|411.63|0
1642123200000|2022-01-14 01:20:00|416.91|414.11|415.57|412.77|417.86|415.06|415.19|412.39|0
1642123500000|2022-01-14 01:25:00|415.48|412.68|417.77|414.97|418.05|415.25|415.38|412.58|0
1642123800000|2022-01-14 01:30:00|417.67|414.87|418.24|415.44|419.2|416.4|417|414.2|0
1642124100000|2022-01-14 01:35:00|417.86|415.06|416.52|413.72|418.24|415.44|415.38|412.58|0
1642124400000|2022-01-14 01:40:00|416.33|413.53|419.77|416.97|419.96|417.16|415.95|413.15|0
1642124700000|2022-01-14 01:45:00|420.34|417.54|419.19|416.39|421.87|419.07|418.43|415.63|0
1642125000000|2022-01-14 01:50:00|419|416.2|419.48|416.68|420.53|417.73|419|416.2|0
1642125300000|2022-01-14 01:55:00|419.57|416.77|420.14|417.34|421.49|418.69|419|416.2|0
1642125600000|2022-01-14 02:00:00|419.95|417.15|419.76|416.96|421.29|418.49|418.61|415.81|0
1642125900000|2022-01-14 02:05:00|419.38|416.58|420.72|417.92|420.72|417.92|418.99|416.19|0
1642126200000|2022-01-14 02:10:00|420.52|417.72|425.9|423.1|426.29|423.49|420.33|417.53|0
1642126500000|2022-01-14 02:15:00|426.09|423.29|426.29|423.49|427.25|424.45|424.94|422.14|0
1642126800000|2022-01-14 02:20:00|426.48|423.68|424.74|421.94|426.48|423.68|423.59|420.79|0
1642127100000|2022-01-14 02:25:00|424.55|421.75|423.66|420.86|425.2|422.4|423.47|420.67|0
1642127400000|2022-01-14 02:30:00|423.47|420.67|422.6|419.8|423.47|420.67|421.84|419.04|0
1642127700000|2022-01-14 02:35:00|422.4|419.6|421.64|418.84|422.4|419.6|421.64|418.84|0
1642128000000|2022-01-14 02:40:00|421.26|418.46|419.27|416.47|421.26|418.46|419.17|416.37|0
1642128300000|2022-01-14 02:45:00|419.36|416.56|420.7|417.9|420.8|418|418.79|415.99|0
1642128600000|2022-01-14 02:50:00|420.5|417.7|419.74|416.94|420.5|417.7|419.16|416.36|0
1642128900000|2022-01-14 02:55:00|419.55|416.75|418.4|415.6|419.74|416.94|418.4|415.6|0
1642129200000|2022-01-14 03:00:00|418.59|415.79|420.6|417.8|420.69|417.89|418.21|415.41|0
1642129500000|2022-01-14 03:05:00|420.69|417.89|417.63|414.83|420.69|417.89|416.49|413.69|0
1642129800000|2022-01-14 03:10:00|417.82|415.02|418.97|416.17|419.73|416.93|416.68|413.88|0
1642130100000|2022-01-14 03:15:00|419.16|416.36|418.77|415.97|419.64|416.84|418.58|415.78|0
1642130400000|2022-01-14 03:20:00|418.68|415.88|419.16|416.36|419.92|417.12|418.39|415.59|0
1642130700000|2022-01-14 03:25:00|419.35|416.55|420.11|417.31|420.11|417.31|418.39|415.59|0
1642131000000|2022-01-14 03:30:00|420.3|417.5|421.55|418.75|422.22|419.42|419.54|416.74|0
1642131300000|2022-01-14 03:35:00|421.36|418.56|421.06|418.26|421.83|419.03|420.3|417.5|0
1642131600000|2022-01-14 03:40:00|420.87|418.07|422.6|419.8|422.98|420.18|420.87|418.07|0
1642131900000|2022-01-14 03:45:00|422.79|419.99|421.83|419.03|423.17|420.37|421.64|418.84|0
1642132200000|2022-01-14 03:50:00|421.74|418.94|422.02|419.22|422.69|419.89|421.74|418.94|0
1642132500000|2022-01-14 03:55:00|421.93|419.13|421.06|418.26|421.93|419.13|419.91|417.11|0
1642132800000|2022-01-14 04:00:00|420.87|418.07|418.38|415.58|420.87|418.07|417.62|414.82|0
1642133100000|2022-01-14 04:05:00|418.19|415.39|416.47|413.67|418.19|415.39|415.9|413.1|0
1642133400000|2022-01-14 04:10:00|416.09|413.29|416.28|413.48|416.57|413.77|415.52|412.72|0
1642133700000|2022-01-14 04:15:00|416.38|413.58|416.76|413.96|416.95|414.15|415.9|413.1|0
1642134000000|2022-01-14 04:20:00|416.85|414.05|413.23|410.43|416.85|414.05|413.04|410.24|0
1642134300000|2022-01-14 04:25:00|413.04|410.24|413.8|411|413.99|411.19|412.85|410.05|0
1642134600000|2022-01-14 04:30:00|413.71|410.91|414.56|411.76|414.94|412.14|413.42|410.62|0
1642134900000|2022-01-14 04:35:00|414.66|411.86|415.51|412.71|415.7|412.9|414.37|411.57|0
1642135200000|2022-01-14 04:40:00|415.7|412.9|415.42|412.62|415.89|413.09|415.42|412.62|0
1642135500000|2022-01-14 04:45:00|415.32|412.52|415.22|412.42|415.7|412.9|414.65|411.85|0
1642135800000|2022-01-14 04:50:00|415.32|412.52|415.31|412.51|415.79|412.99|414.93|412.13|0
1642136100000|2022-01-14 04:55:00|415.5|412.7|415.22|412.42|416.07|413.27|415.22|412.42|0
1642136400000|2022-01-14 05:00:00|415.12|412.32|414.17|411.37|415.12|412.32|413.79|410.99|0
1642136700000|2022-01-14 05:05:00|414.08|411.28|415.69|412.89|417.02|414.22|414.08|411.28|0
1642137000000|2022-01-14 05:10:00|415.6|412.8|414.94|412.14|416.63|413.83|414.18|411.38|0
1642137300000|2022-01-14 05:15:00|414.75|411.95|413.71|410.91|414.94|412.14|413.71|410.91|0
1642137600000|2022-01-14 05:20:00|413.61|410.81|413.99|411.19|414.56|411.76|413.61|410.81|0
1642137900000|2022-01-14 05:25:00|413.9|411.1|413.99|411.19|414.56|411.76|412.84|410.04|0
1642138200000|2022-01-14 05:30:00|414.09|411.29|414.94|412.14|414.94|412.14|413.41|410.61|0
1642138500000|2022-01-14 05:35:00|415.04|412.24|413.6|410.8|415.04|412.24|413.22|410.42|0
1642138800000|2022-01-14 05:40:00|413.79|410.99|414.27|411.47|414.94|412.14|413.6|410.8|0
1642139100000|2022-01-14 05:45:00|414.17|411.37|413.41|410.61|414.55|411.75|413.41|410.61|0
1642139400000|2022-01-14 05:50:00|413.6|410.8|412.07|409.27|413.79|410.99|412.07|409.27|0
1642139700000|2022-01-14 05:55:00|412.26|409.46|411.69|408.89|412.64|409.84|411.5|408.7|0
1642140000000|2022-01-14 06:00:00|411.88|409.08|411.79|408.99|411.88|409.08|409.22|406.42|0
1642140300000|2022-01-14 06:05:00|411.69|408.89|412.64|409.84|413.78|410.98|411.69|408.89|0
1642140600000|2022-01-14 06:10:00|412.45|409.65|410.46|407.66|412.64|409.84|410.27|407.47|0
1642140900000|2022-01-14 06:15:00|410.36|407.56|409.79|406.99|410.36|407.56|409.22|406.42|0
1642141200000|2022-01-14 06:20:00|409.7|406.9|410.55|407.75|411.12|408.32|408.08|405.28|0
1642141500000|2022-01-14 06:25:00|410.36|407.56|409.41|406.61|411.49|408.69|409.22|406.42|0
1642141800000|2022-01-14 06:30:00|409.22|406.42|407.89|405.09|409.41|406.61|407.13|404.33|0
1642142100000|2022-01-14 06:35:00|408.08|405.28|408.08|405.28|408.64|405.84|407.61|404.81|0
1642142400000|2022-01-14 06:40:00|407.99|405.19|407.61|404.81|407.99|405.19|406.94|404.14|0
1642142700000|2022-01-14 06:45:00|407.51|404.71|407.88|405.08|408.64|405.84|407.32|404.52|0
1642143000000|2022-01-14 06:50:00|408.07|405.27|408.64|405.84|408.83|406.03|408.07|405.27|0
1642143300000|2022-01-14 06:55:00|408.45|405.65|408.55|405.75|408.64|405.84|408.07|405.27|0
1642143600000|2022-01-14 07:00:00|408.26|405.46|407.88|405.08|408.83|406.03|407.12|404.32|0
1642143900000|2022-01-14 07:05:00|407.6|404.8|408.26|405.46|408.45|405.65|406.74|403.94|0
1642144200000|2022-01-14 07:10:00|408.07|405.27|407.12|404.32|408.63|405.83|406.74|403.94|0
1642144500000|2022-01-14 07:15:00|407.31|404.51|405.8|403|407.31|404.51|405.42|402.62|0
1642144800000|2022-01-14 07:20:00|405.71|402.91|406.08|403.28|406.27|403.47|404.85|402.05|0
1642145100000|2022-01-14 07:25:00|405.98|403.18|407.11|404.31|407.49|404.69|405.79|402.99|0
1642145400000|2022-01-14 07:30:00|407.3|404.5|410.52|407.72|410.9|408.1|407.3|404.5|0
1642145700000|2022-01-14 07:35:00|410.43|407.63|411.85|409.05|411.85|409.05|409.19|406.39|0
1642146000000|2022-01-14 07:40:00|411.47|408.67|411.85|409.05|413.37|410.57|410.71|407.91|0
1642146300000|2022-01-14 07:45:00|411.47|408.67|412.42|409.62|412.99|410.19|411.28|408.48|0
1642146600000|2022-01-14 07:50:00|412.61|409.81|413.56|410.76|413.94|411.14|412.42|409.62|0
1642146900000|2022-01-14 07:55:00|413.75|410.95|413.75|410.95|414.89|412.09|413.18|410.38|0
1642147200000|2022-01-14 08:00:00|414.13|411.33|416.04|413.24|416.71|413.91|411.27|408.47|0
1642147500000|2022-01-14 08:05:00|415.93|413.73|413.64|411.44|415.93|413.73|412.68|410.48|0
1642147800000|2022-01-14 08:10:00|413.45|411.25|411.54|409.34|414.5|412.3|410.4|408.2|0
1642148100000|2022-01-14 08:15:00|411.64|409.44|406.9|404.7|411.64|409.44|406.04|403.84|0
1642148400000|2022-01-14 08:20:00|407.18|404.98|405.85|403.65|408.31|406.11|405.66|403.46|0
1642148700000|2022-01-14 08:25:00|405.66|403.46|406.8|404.6|407.55|405.35|405.2|403|0
1642149000000|2022-01-14 08:30:00|406.98|404.78|406.23|404.03|407.36|405.16|405.1|402.9|0
1642149300000|2022-01-14 08:35:00|406.04|403.84|406.04|403.84|406.6|404.4|403.95|401.75|0
1642149600000|2022-01-14 08:40:00|406.22|404.02|408.69|406.49|409.07|406.87|405.85|403.65|0
1642149900000|2022-01-14 08:45:00|408.88|406.68|411.55|409.35|411.74|409.54|408.31|406.11|0
1642150200000|2022-01-14 08:50:00|411.36|409.16|412.22|410.02|414.22|412.02|409.83|407.63|0
1642150500000|2022-01-14 08:55:00|412.31|410.11|412.31|410.11|413.65|411.45|410.02|407.82|0
1642150800000|2022-01-14 09:00:00|411.54|409.34|408.3|406.1|412.31|410.11|408.02|405.82|0
1642151100000|2022-01-14 09:05:00|408.49|406.29|410.21|408.01|410.97|408.77|407.92|405.72|0
1642151400000|2022-01-14 09:10:00|410.31|408.11|408.3|406.1|412.49|410.29|408.3|406.1|0
1642151700000|2022-01-14 09:15:00|408.49|406.29|407.16|404.96|409.44|407.24|406.59|404.39|0
1642152000000|2022-01-14 09:20:00|406.97|404.77|406.4|404.2|407.16|404.96|405.26|403.06|0
1642152300000|2022-01-14 09:25:00|406.59|404.39|406.69|404.49|410.2|408|406.4|404.2|0
1642152600000|2022-01-14 09:30:00|406.78|404.58|403.94|401.74|406.78|404.58|403.66|401.46|0
1642152900000|2022-01-14 09:35:00|403.56|401.36|403.93|401.73|404.5|402.3|403.18|400.98|0
1642153200000|2022-01-14 09:40:00|403.75|401.55|405.17|402.97|405.45|403.25|403.74|401.54|0
1642153500000|2022-01-14 09:45:00|405.07|402.87|406.96|404.76|407.34|405.14|404.88|402.68|0
1642153800000|2022-01-14 09:50:00|407.15|404.95|407.72|405.52|408.86|406.66|406.01|403.81|0
1642154100000|2022-01-14 09:55:00|407.91|405.71|407.15|404.95|408.29|406.09|405.82|403.62|0
1642154400000|2022-01-14 10:00:00|406.96|404.76|409.43|407.23|409.43|407.23|406.77|404.57|0
1642154700000|2022-01-14 10:05:00|409.24|407.04|407.33|405.13|409.24|407.04|406.77|404.57|0
1642155000000|2022-01-14 10:10:00|407.43|405.23|408.66|406.46|408.76|406.56|406.58|404.38|0
1642155300000|2022-01-14 10:15:00|408.47|406.27|409.8|407.6|410.18|407.98|408.28|406.08|0
1642155600000|2022-01-14 10:20:00|409.61|407.41|409.42|407.22|409.99|407.79|408.09|405.89|0
1642155900000|2022-01-14 10:25:00|409.23|407.03|411.62|409.42|411.9|409.7|409.23|407.03|0
1642156200000|2022-01-14 10:30:00|411.9|409.7|411.9|409.7|414.55|412.35|411.32|409.12|0
1642156500000|2022-01-14 10:35:00|411.8|409.6|410.28|408.08|412.66|410.46|410.18|407.98|0
1642156800000|2022-01-14 10:40:00|410.37|408.17|409.8|407.6|410.94|408.74|409.61|407.41|0
1642157100000|2022-01-14 10:45:00|410.18|407.98|408.46|406.26|410.56|408.36|407.89|405.69|0
1642157400000|2022-01-14 10:50:00|408.18|405.98|409.22|407.02|410.17|407.97|408.08|405.88|0
1642157700000|2022-01-14 10:55:00|409.13|406.93|409.22|407.02|409.22|407.02|408.27|406.07|0
1642158000000|2022-01-14 11:00:00|409.03|406.83|407.51|405.31|409.22|407.02|406.94|404.74|0
1642158300000|2022-01-14 11:05:00|407.13|404.93|408.08|405.88|408.65|406.45|406.75|404.55|0
1642158600000|2022-01-14 11:10:00|408.27|406.07|407.79|405.59|408.27|406.07|406.94|404.74|0
1642158900000|2022-01-14 11:15:00|407.69|405.49|408.45|406.25|409.41|407.21|407.5|405.3|0
1642159200000|2022-01-14 11:20:00|408.26|406.06|409.97|407.77|409.97|407.77|407.31|405.11|0
1642159500000|2022-01-14 11:25:00|409.78|407.58|409.59|407.39|410.54|408.34|409.21|407.01|0
1642159800000|2022-01-14 11:30:00|409.4|407.2|410.64|408.44|411.11|408.91|409.31|407.11|0
1642160100000|2022-01-14 11:35:00|410.73|408.53|412.26|410.06|412.83|410.63|409.4|407.2|0
1642160400000|2022-01-14 11:40:00|412.45|410.25|411.87|409.67|414.17|411.97|411.49|409.29|0
1642160700000|2022-01-14 11:45:00|412.36|410.16|411.78|409.58|413.02|410.82|411.68|409.48|0
1642161000000|2022-01-14 11:50:00|411.68|409.48|412.54|410.34|413.59|411.39|411.68|409.48|0
1642161300000|2022-01-14 11:55:00|412.44|410.24|414.55|412.35|415.7|413.5|411.87|409.67|0
1642161600000|2022-01-14 12:00:00|414.93|412.73|418.19|415.99|418.38|416.18|414.16|411.96|0
1642161900000|2022-01-14 12:05:00|418.38|416.18|422.05|419.85|422.63|420.43|417.23|415.03|0
1642162200000|2022-01-14 12:10:00|421.85|419.65|419.15|416.95|422.34|420.14|418.77|416.57|0
1642162500000|2022-01-14 12:15:00|419.54|417.34|420.31|418.11|420.31|418.11|417.9|415.7|0
1642162800000|2022-01-14 12:20:00|419.92|417.72|418.38|416.18|420.88|418.68|416.84|414.64|0
1642163100000|2022-01-14 12:25:00|418.19|415.99|423.2|421|423.2|421|417.8|415.6|0
1642163400000|2022-01-14 12:30:00|423.39|421.19|421.46|419.26|423.59|421.39|421.46|419.26|0
1642163700000|2022-01-14 12:35:00|421.65|419.45|424.85|422.65|424.94|422.74|421.17|418.97|0
1642164000000|2022-01-14 12:40:00|424.94|422.74|430.38|428.18|431.54|429.34|424.94|422.74|0
1642164300000|2022-01-14 12:45:00|430.18|427.98|429.21|427.01|430.37|428.17|427.85|425.65|0
1642164600000|2022-01-14 12:50:00|429.12|426.92|430.76|428.56|431.34|429.14|428.43|426.23|0
1642164900000|2022-01-14 12:55:00|430.95|428.75|441.51|439.31|441.51|439.31|430.37|428.17|0
1642165200000|2022-01-14 13:00:00|440.92|438.72|441.37|439.17|447.73|445.53|439.15|436.95|0
1642165500000|2022-01-14 13:05:00|441.46|439.26|440.28|438.08|444|441.8|438.72|436.52|0
1642165800000|2022-01-14 13:10:00|440.48|438.28|443.42|441.22|444.01|441.81|438.52|436.32|0
1642166100000|2022-01-14 13:15:00|443.22|441.02|439.3|437.1|443.22|441.02|436.76|434.56|0
1642166400000|2022-01-14 13:20:00|439.1|436.9|437.34|435.14|440.08|437.88|437.15|434.95|0
1642166700000|2022-01-14 13:25:00|437.73|435.53|438.03|435.83|440.47|438.27|437.15|434.95|0
1642167000000|2022-01-14 13:30:00|437.93|435.73|439.77|437.57|442.32|440.12|437.15|434.95|0
1642167300000|2022-01-14 13:35:00|439.57|437.37|442.52|440.32|443.31|441.11|439.18|436.98|0
1642167600000|2022-01-14 13:40:00|442.91|440.71|445.28|443.08|446.46|444.26|440.16|437.96|0
1642167900000|2022-01-14 13:45:00|444.69|442.49|446.07|443.87|447.65|445.45|442.32|440.12|0
1642168200000|2022-01-14 13:50:00|446.46|444.26|450.03|447.83|451.81|449.61|446.26|444.06|0
1642168500000|2022-01-14 13:55:00|449.83|447.63|447.08|444.88|452.2|450|447.08|444.88|0
1642168800000|2022-01-14 14:00:00|447.67|445.47|446.68|444.48|450.23|448.03|446.49|444.29|0
1642169100000|2022-01-14 14:05:00|446.49|444.29|442.19|439.99|446.49|444.29|441.01|438.81|0
1642169400000|2022-01-14 14:10:00|441.99|439.79|441.01|438.81|442.97|440.77|439.43|437.23|0
1642169700000|2022-01-14 14:15:00|441.2|439|440.41|438.21|442.58|440.38|438.06|435.86|0
1642170000000|2022-01-14 14:20:00|440.81|438.61|440.61|438.41|442.97|440.77|439.43|437.23|0
1642170300000|2022-01-14 14:25:00|440.81|438.61|441.59|439.39|441.79|439.59|438.45|436.25|0
1642170600000|2022-01-14 14:30:00|441.2|439|442.38|440.18|444.15|441.95|437.67|435.47|0
1642170900000|2022-01-14 14:35:00|441.79|439.59|428.5|426.3|443.95|441.75|425.79|423.59|0
1642171200000|2022-01-14 14:40:00|428.7|426.5|427.73|425.53|432.78|430.58|425.02|422.82|0
1642171500000|2022-01-14 14:45:00|428.12|425.92|428.5|426.3|429.47|427.27|420.78|418.58|0
1642171800000|2022-01-14 14:50:00|428.21|426.01|421.93|419.73|429.47|427.27|421.55|419.35|0
1642172100000|2022-01-14 14:55:00|422.32|420.12|416.52|414.32|422.7|420.5|415.56|413.36|0
1642172400000|2022-01-14 15:00:00|415.85|413.65|424.2|422|427.68|425.48|415.18|412.98|0
1642172700000|2022-01-14 15:05:00|424.01|421.81|420.16|417.96|424.01|421.81|417.47|415.27|0
1642173000000|2022-01-14 15:10:00|420.35|418.15|424.39|422.19|424.78|422.58|415.94|413.74|0
1642173300000|2022-01-14 15:15:00|423.62|421.42|413.27|411.07|423.62|421.42|412.89|410.69|0
1642173600000|2022-01-14 15:20:00|413.46|411.26|425.35|423.15|425.35|423.15|413.46|411.26|0
1642173900000|2022-01-14 15:25:00|425.16|422.96|426.13|423.93|429.23|427.03|423.04|420.84|0
1642174200000|2022-01-14 15:30:00|426.32|424.12|425.35|423.15|430.97|428.77|425.16|422.96|0
1642174500000|2022-01-14 15:35:00|424.96|422.76|429.81|427.61|433.31|431.11|424.77|422.57|0
1642174800000|2022-01-14 15:40:00|429.42|427.22|434.25|432.05|435.33|433.13|429.42|427.22|0
1642175100000|2022-01-14 15:45:00|434.06|431.86|429.4|427.2|435.23|433.03|427.66|425.46|0
1642175400000|2022-01-14 15:50:00|429.69|427.49|432.69|430.49|436.59|434.39|428.82|426.62|0
1642175700000|2022-01-14 15:55:00|433.47|431.27|430.56|428.36|435.22|433.02|429.98|427.78|0
1642176000000|2022-01-14 16:00:00|430.17|427.97|433.66|431.46|436.59|434.39|424.95|422.75|0
1642176300000|2022-01-14 16:05:00|434.64|432.44|439.91|437.71|440.3|438.1|434.64|432.44|0
1642176600000|2022-01-14 16:10:00|440.1|437.9|441.67|439.47|442.45|440.25|438.15|435.95|0
1642176900000|2022-01-14 16:15:00|442.06|439.86|443.63|441.43|445.21|443.01|440.69|438.49|0
1642177200000|2022-01-14 16:20:00|442.85|440.65|439.85|437.65|444.56|442.36|439.45|437.25|0
1642177500000|2022-01-14 16:25:00|440.04|437.84|439.75|437.55|441.02|438.82|434.96|432.76|0
1642177800000|2022-01-14 16:30:00|439.45|437.25|436.22|434.02|442.2|440|434.57|432.37|0
1642178100000|2022-01-14 16:35:00|436.03|433.83|432.7|430.5|436.42|434.22|430.95|428.75|0
1642178400000|2022-01-14 16:40:00|431.92|429.72|430.17|427.97|433.68|431.48|427.65|425.45|0
1642178700000|2022-01-14 16:45:00|429.59|427.39|425.41|423.21|430.17|427.97|423.09|420.89|0
1642179000000|2022-01-14 16:50:00|424.83|422.63|425.21|423.01|426.96|424.76|423.47|421.27|0
1642179300000|2022-01-14 16:55:00|425.41|423.21|426.18|423.98|426.96|424.76|423.47|421.27|0
1642179600000|2022-01-14 17:00:00|426.77|424.57|430.07|427.87|430.27|428.07|424.63|422.43|0
1642179900000|2022-01-14 17:05:00|429.68|427.48|426.18|423.98|430.07|427.87|425.79|423.59|0
1642180200000|2022-01-14 17:10:00|425.99|423.79|430.27|428.07|431.05|428.85|423.66|421.46|0
1642180500000|2022-01-14 17:15:00|430.07|427.87|429.68|427.48|430.85|428.65|428.12|425.92|0
1642180800000|2022-01-14 17:20:00|429.88|427.68|434.37|432.17|434.57|432.37|429.68|427.48|0
1642181100000|2022-01-14 17:25:00|434.17|431.97|430.85|428.65|435.15|432.95|430.26|428.06|0
1642181400000|2022-01-14 17:30:00|431.24|429.04|430.07|427.87|432.41|430.21|429.48|427.28|0
1642181700000|2022-01-14 17:35:00|429.87|427.67|430.06|427.86|430.65|428.45|426.56|424.36|0
1642182000000|2022-01-14 17:40:00|429.87|427.67|433.49|431.29|434.36|432.16|429.87|427.67|0
1642182300000|2022-01-14 17:45:00|433.38|431.18|439.47|437.27|441.05|438.85|433.38|431.18|0
1642182600000|2022-01-14 17:50:00|439.67|437.47|441.44|439.24|442.83|440.63|438.49|436.29|0
1642182900000|2022-01-14 17:55:00|441.64|439.44|444.39|442.19|445.44|443.24|440.1|437.9|0
1642183200000|2022-01-14 18:00:00|444.09|441.89|441.62|439.42|446.17|443.97|440.23|438.03|0
1642183500000|2022-01-14 18:05:00|441.81|439.61|444.58|442.38|445.18|442.98|440.63|438.43|0
1642183800000|2022-01-14 18:10:00|444.78|442.58|442.4|440.2|447.56|445.36|441.61|439.41|0
1642184100000|2022-01-14 18:15:00|442.21|440.01|442.99|440.79|444.38|442.18|440.82|438.62|0
1642184400000|2022-01-14 18:20:00|443.39|441.19|449.54|447.34|449.94|447.74|443.39|441.19|0
1642184700000|2022-01-14 18:25:00|449.45|447.25|446.65|444.45|450.22|448.02|445.93|443.73|0
1642185000000|2022-01-14 18:30:00|446.85|444.65|449.42|447.22|450.21|448.01|444.28|442.08|0
1642185300000|2022-01-14 18:35:00|449.22|447.02|447.44|445.24|450.41|448.21|446.25|444.05|0
1642185600000|2022-01-14 18:40:00|447.04|444.84|441.32|439.12|448.23|446.03|440.93|438.73|0
1642185900000|2022-01-14 18:45:00|441.52|439.32|442.5|440.3|445.06|442.86|441.32|439.12|0
1642186200000|2022-01-14 18:50:00|442.7|440.5|436.8|434.6|443.09|440.89|436.6|434.4|0
1642186500000|2022-01-14 18:55:00|436.6|434.4|432.87|430.67|437.19|434.99|431.29|429.09|0
1642186800000|2022-01-14 19:00:00|432.67|430.47|431.1|428.9|433.26|431.06|427.78|425.58|0
1642187100000|2022-01-14 19:05:00|431.3|429.1|432.86|430.66|434.44|432.24|430.71|428.51|0
1642187400000|2022-01-14 19:10:00|433.06|430.86|432.08|429.88|436.01|433.81|431.88|429.68|0
1642187700000|2022-01-14 19:15:00|431.68|429.48|431.88|429.68|434.04|431.84|430.12|427.92|0
1642188000000|2022-01-14 19:20:00|432.07|429.87|429.33|427.13|432.86|430.66|428.94|426.74|0
1642188300000|2022-01-14 19:25:00|429.14|426.94|436.59|434.39|436.59|434.39|427.96|425.76|0
1642188600000|2022-01-14 19:30:00|436.79|434.59|428.16|425.96|436.79|434.59|428.06|425.86|0
1642188900000|2022-01-14 19:35:00|428.35|426.15|426.59|424.39|428.94|426.74|424.06|421.86|0
1642189200000|2022-01-14 19:40:00|427.37|425.17|431.87|429.67|431.87|429.67|426.59|424.39|0
1642189500000|2022-01-14 19:45:00|431.09|428.89|428.54|426.34|431.87|429.67|426.59|424.39|0
1642189800000|2022-01-14 19:50:00|428.35|426.15|427.76|425.56|428.74|426.54|424.84|422.64|0
1642190100000|2022-01-14 19:55:00|427.57|425.37|430.3|428.1|430.3|428.1|426|423.8|0
1642190400000|2022-01-14 20:00:00|430.5|428.3|423.86|421.66|430.5|428.3|422.31|420.11|0
1642190700000|2022-01-14 20:05:00|423.67|421.47|428.73|426.53|428.93|426.73|422.5|420.3|0
1642191000000|2022-01-14 20:10:00|428.54|426.34|426|423.8|429.03|426.83|424.25|422.05|0
1642191300000|2022-01-14 20:15:00|426.39|424.19|417.09|414.89|427.36|425.16|416.9|414.7|0
1642191600000|2022-01-14 20:20:00|416.7|414.5|413.99|411.79|417.48|415.28|413.02|410.82|0
1642191900000|2022-01-14 20:25:00|414.57|412.37|417.48|415.28|417.48|415.28|413.99|411.79|0
1642192200000|2022-01-14 20:30:00|417.28|415.08|412.82|410.62|417.28|415.08|412.24|410.04|0
1642192500000|2022-01-14 20:35:00|413.21|411.01|412.34|410.14|414.37|412.17|410.7|408.5|0
1642192800000|2022-01-14 20:40:00|412.43|410.23|410.28|408.08|413.98|411.78|409.38|407.18|0
1642193100000|2022-01-14 20:45:00|410.08|407.88|411.82|409.62|414.92|412.72|408.15|405.95|0
1642193400000|2022-01-14 20:50:00|411.53|409.33|408.54|406.34|412.21|410.01|407|404.8|0
1642193700000|2022-01-14 20:55:00|408.92|406.72|409.5|407.3|412.4|410.2|407|404.8|0
1642194000000|2022-01-14 21:00:00|407.96|405.76|406.03|403.83|409.11|406.91|405.27|403.07|0
1642194300000|2022-01-14 21:05:00|406.61|404.41|406.22|404.02|407.57|405.37|405.65|403.45|0
1642194600000|2022-01-14 21:10:00|406.03|403.83|405.26|403.06|406.22|404.02|404.3|402.1|0
1642492800000|2022-01-18 08:00:00|432.22|429.42|430.25|427.45|432.22|429.42|428.69|425.89|0
1642493100000|2022-01-18 08:05:00|430.45|428.25|433.49|431.29|433.49|431.29|430.15|427.95|0
1642493400000|2022-01-18 08:10:00|433.88|431.68|439.6|437.4|440.79|438.59|433.88|431.68|0
1642493700000|2022-01-18 08:15:00|440.39|438.19|446.18|443.98|446.37|444.17|440|437.8|0
1642494000000|2022-01-18 08:20:00|445.78|443.58|446.04|443.84|447.44|445.24|443.26|441.06|0
1642494300000|2022-01-18 08:25:00|446.44|444.24|448.93|446.73|450.73|448.53|445.05|442.85|0
1642494600000|2022-01-18 08:30:00|449.23|447.03|447.34|445.14|450.62|448.42|447.23|445.03|0
1642494900000|2022-01-18 08:35:00|447.43|445.23|446.24|444.04|448.23|446.03|445.24|443.04|0
1642495200000|2022-01-18 08:40:00|446.34|444.14|444.75|442.55|448.43|446.23|444.65|442.45|0
1642495500000|2022-01-18 08:45:00|445.04|442.84|444.45|442.25|446.63|444.43|444.45|442.25|0
1642495800000|2022-01-18 08:50:00|444.65|442.45|443.26|441.06|445.44|443.24|443.26|441.06|0
1642496100000|2022-01-18 08:55:00|443.45|441.25|444.75|442.55|445.04|442.84|443.45|441.25|0
1642496400000|2022-01-18 09:00:00|444.84|442.64|446.63|444.43|447.23|445.03|444.05|441.85|0
1642496700000|2022-01-18 09:05:00|446.43|444.23|450.01|447.81|452.41|450.21|446.43|444.23|0
1642497000000|2022-01-18 09:10:00|450.21|448.01|451.01|448.81|451.81|449.61|449.42|447.22|0
1642497300000|2022-01-18 09:15:00|451.12|448.92|454.21|452.01|456.42|454.22|451.01|448.81|0
1642497600000|2022-01-18 09:20:00|454.92|452.72|459.54|457.34|460.85|458.65|454.01|451.81|0
1642497900000|2022-01-18 09:25:00|459.44|457.24|457.12|454.92|461.25|459.05|456.62|454.42|0
1642498200000|2022-01-18 09:30:00|457.22|455.02|457.93|455.73|457.93|455.73|455.41|453.21|0
1642498500000|2022-01-18 09:35:00|458.13|455.93|458.42|456.22|460.44|458.24|457.22|455.02|0
1642498800000|2022-01-18 09:40:00|458.22|456.02|457.12|454.92|461.85|459.65|457.02|454.82|0
1642499100000|2022-01-18 09:45:00|457.42|455.22|453.91|451.71|457.62|455.42|453.6|451.4|0
1642499400000|2022-01-18 09:50:00|453.8|451.6|452.6|450.4|454|451.8|451.8|449.6|0
1642499700000|2022-01-18 09:55:00|452.5|450.3|454.4|452.2|455.2|453|452.4|450.2|0
1642500000000|2022-01-18 10:00:00|454.6|452.4|452.79|450.59|454.6|452.4|450.98|448.78|0
1642500300000|2022-01-18 10:05:00|452.99|450.79|452.58|450.38|454.19|451.99|451.99|449.79|0
1642500600000|2022-01-18 10:10:00|452.38|450.18|449.78|447.58|452.58|450.38|449.58|447.38|0
1642500900000|2022-01-18 10:15:00|449.98|447.78|452.38|450.18|453.18|450.98|449.58|447.38|0
1642501200000|2022-01-18 10:20:00|452.18|449.98|450.18|447.98|452.58|450.38|450.18|447.98|0
1642501500000|2022-01-18 10:25:00|449.78|447.58|448.38|446.18|450.18|447.98|447.78|445.58|0
1642501800000|2022-01-18 10:30:00|447.98|445.78|449.98|447.78|450.18|447.98|447.58|445.38|0
1642502100000|2022-01-18 10:35:00|449.88|447.68|451.3|449.1|451.9|449.7|449.38|447.18|0
1642502400000|2022-01-18 10:40:00|451.1|448.9|451.9|449.7|453.51|451.31|450.89|448.69|0
1642502700000|2022-01-18 10:45:00|452|449.8|453.52|451.32|454.82|452.62|450.69|448.49|0
1642503000000|2022-01-18 10:50:00|453.72|451.52|451.71|449.51|453.72|451.52|450.51|448.31|0
1642503300000|2022-01-18 10:55:00|451.91|449.71|451.51|449.31|453.31|451.11|451.31|449.11|0
1642503600000|2022-01-18 11:00:00|451.11|448.91|455.52|453.32|456.12|453.92|451.11|448.91|0
1642503900000|2022-01-18 11:05:00|455.72|453.52|454.11|451.91|456.32|454.12|452.51|450.31|0
1642504200000|2022-01-18 11:10:00|454.31|452.11|455.42|453.22|456.72|454.52|453.31|451.11|0
1642504500000|2022-01-18 11:15:00|455.52|453.32|452.41|450.21|455.52|453.32|451.91|449.71|0
1642504800000|2022-01-18 11:20:00|452.11|449.91|454.21|452.01|454.31|452.11|451.91|449.71|0
1642505100000|2022-01-18 11:25:00|454.31|452.11|453.1|450.9|455.51|453.31|452.3|450.1|0
1642505400000|2022-01-18 11:30:00|453.51|451.31|453.7|451.5|455.31|453.11|451.9|449.7|0
1642505700000|2022-01-18 11:35:00|453.5|451.3|451.9|449.7|453.7|451.5|450.7|448.5|0
1642506000000|2022-01-18 11:40:00|451.5|449.3|451.1|448.9|452.7|450.5|450.7|448.5|0
1642506300000|2022-01-18 11:45:00|450.9|448.7|450.7|448.5|451.3|449.1|449.5|447.3|0
1642506600000|2022-01-18 11:50:00|450.5|448.3|452.6|450.4|453.1|450.9|450.5|448.3|0
1642506900000|2022-01-18 11:55:00|452.4|450.2|451.49|449.29|452.5|450.3|450.89|448.69|0
1642507200000|2022-01-18 12:00:00|451.29|449.09|449.6|447.4|451.29|449.09|448.6|446.4|0
1642507500000|2022-01-18 12:05:00|449.69|447.49|447.7|445.5|450.49|448.29|447.7|445.5|0
1642507800000|2022-01-18 12:10:00|447.89|445.69|448.69|446.49|449.89|447.69|447.89|445.69|0
1642508100000|2022-01-18 12:15:00|448.89|446.69|448.29|446.09|449.29|447.09|447.89|445.69|0
1642508400000|2022-01-18 12:20:00|448.09|445.89|448.29|446.09|449.69|447.49|445.3|443.1|0
1642508700000|2022-01-18 12:25:00|448.09|445.89|445.7|443.5|448.09|445.89|445.7|443.5|0
1642509000000|2022-01-18 12:30:00|445.9|443.7|449.09|446.89|449.68|447.48|445.5|443.3|0
1642509300000|2022-01-18 12:35:00|448.89|446.69|447.69|445.49|449.68|447.48|447.29|445.09|0
1642509600000|2022-01-18 12:40:00|447.89|445.69|448.08|445.88|449.08|446.88|447.69|445.49|0
1642509900000|2022-01-18 12:45:00|448.28|446.08|444.5|442.3|448.28|446.08|442.71|440.51|0
1642510200000|2022-01-18 12:50:00|444.7|442.5|444.1|441.9|444.9|442.7|442.91|440.71|0
1642510500000|2022-01-18 12:55:00|443.9|441.7|443.3|441.1|444.9|442.7|442.42|440.22|0
1642510800000|2022-01-18 13:00:00|442.91|440.71|445.09|442.89|445.49|443.29|442.81|440.61|0
1642511100000|2022-01-18 13:05:00|445.49|443.29|445.69|443.49|445.69|443.49|444.3|442.1|0
1642511400000|2022-01-18 13:10:00|445.49|443.29|445.69|443.49|446.08|443.88|444.89|442.69|0
1642511700000|2022-01-18 13:15:00|445.88|443.68|450.27|448.07|451.07|448.87|445.88|443.68|0
1642512000000|2022-01-18 13:20:00|450.47|448.27|450.87|448.67|451.27|449.07|448.27|446.07|0
1642512300000|2022-01-18 13:25:00|450.67|448.47|447.27|445.07|450.67|448.47|447.18|444.98|0
1642512600000|2022-01-18 13:30:00|447.18|444.98|444.88|442.68|447.18|444.98|443.1|440.9|0
1642512900000|2022-01-18 13:35:00|445.08|442.88|447.07|444.87|447.27|445.07|443.49|441.29|0
1642513200000|2022-01-18 13:40:00|447.47|445.27|448.87|446.67|450.66|448.46|446.87|444.67|0
1642513500000|2022-01-18 13:45:00|448.67|446.47|447.87|445.67|449.07|446.87|446.07|443.87|0
1642513800000|2022-01-18 13:50:00|447.67|445.47|445.87|443.67|447.67|445.47|445.67|443.47|0
1642514100000|2022-01-18 13:55:00|446.07|443.87|444.88|442.68|446.67|444.47|444.48|442.28|0
1642514400000|2022-01-18 14:00:00|445.08|442.88|444.48|442.28|446.07|443.87|444.08|441.88|0
1642514700000|2022-01-18 14:05:00|444.28|442.08|444.87|442.67|446.67|444.47|444.28|442.08|0
1642515000000|2022-01-18 14:10:00|444.68|442.48|446.46|444.26|447.46|445.26|444.28|442.08|0
1642515300000|2022-01-18 14:15:00|446.07|443.87|449.26|447.06|450.05|447.85|445.67|443.47|0
1642515600000|2022-01-18 14:20:00|449.65|447.45|447.36|445.16|450.05|447.85|447.26|445.06|0
1642515900000|2022-01-18 14:25:00|447.06|444.86|451.45|449.25|451.56|449.36|445.86|443.66|0
1642516200000|2022-01-18 14:30:00|454.86|452.66|459.29|457.09|459.89|457.69|453.86|451.66|0
1642516500000|2022-01-18 14:35:00|460.7|458.5|463.53|461.33|467.39|465.19|458.48|456.28|0
1642516800000|2022-01-18 14:40:00|463.33|461.13|458.64|456.44|469.82|467.62|454.61|452.41|0
1642517100000|2022-01-18 14:45:00|459.04|456.84|465.11|462.91|467.95|465.75|457.83|455.63|0
1642517400000|2022-01-18 14:50:00|465.92|463.72|465.01|462.81|469.78|467.58|464.3|462.1|0
1642517700000|2022-01-18 14:55:00|465.82|463.62|463.48|461.28|471.62|469.42|462.88|460.68|0
1642518000000|2022-01-18 15:00:00|466.53|464.33|467.13|464.93|469.17|466.97|463.28|461.08|0
1642518300000|2022-01-18 15:05:00|466.73|464.53|455.81|453.61|466.73|464.53|455.61|453.41|0
1642518600000|2022-01-18 15:10:00|456.01|453.81|460.85|458.65|460.85|458.65|452.4|450.2|0
1642518900000|2022-01-18 15:15:00|461.25|459.05|463.07|460.87|463.07|460.87|455.41|453.21|0
1642519200000|2022-01-18 15:20:00|462.47|460.27|458.42|456.22|464.69|462.49|458.42|456.22|0
1642519500000|2022-01-18 15:25:00|459.23|457.03|456.41|454.21|461.86|459.66|456.21|454.01|0
1642519800000|2022-01-18 15:30:00|456.21|454.01|462.26|460.06|463.27|461.07|456.01|453.81|0
1642520100000|2022-01-18 15:35:00|462.66|460.46|466.31|464.11|466.52|464.32|461.35|459.15|0
1642520400000|2022-01-18 15:40:00|465.91|463.71|460.44|458.24|466.92|464.72|460.03|457.83|0
1642520700000|2022-01-18 15:45:00|460.64|458.44|464.48|462.28|465.7|463.5|458.62|456.42|0
1642521000000|2022-01-18 15:50:00|464.28|462.08|468.55|466.35|468.55|466.35|463.87|461.67|0
1642521300000|2022-01-18 15:55:00|468.75|466.55|468.34|466.14|470.79|468.59|467.12|464.92|0
1642521600000|2022-01-18 16:00:00|468.65|466.45|467.73|465.53|470.78|468.58|466.31|464.11|0
1642521900000|2022-01-18 16:05:00|467.53|465.33|471.19|468.99|474.26|472.06|466.1|463.9|0
1642522200000|2022-01-18 16:10:00|471.39|469.19|468.34|466.14|472.42|470.22|468.34|466.14|0
1642522500000|2022-01-18 16:15:00|468.54|466.34|465.69|463.49|468.74|466.54|464.88|462.68|0
1642522800000|2022-01-18 16:20:00|465.9|463.7|468.21|466.01|468.42|466.22|465.9|463.7|0
1642523100000|2022-01-18 16:25:00|468.41|466.21|469.84|467.64|470.65|468.45|467.6|465.4|0
1642523400000|2022-01-18 16:30:00|470.04|467.84|475.75|473.55|476.98|474.78|470.04|467.84|0
1642523700000|2022-01-18 16:35:00|475.86|473.66|466.79|464.59|476.36|474.16|466.58|464.38|0
1642524000000|2022-01-18 16:40:00|466.99|464.79|466.79|464.59|468.41|466.21|464.35|462.15|0
1642524300000|2022-01-18 16:45:00|466.18|463.98|463.75|461.55|466.58|464.38|462.73|460.53|0
1642524600000|2022-01-18 16:50:00|463.54|461.34|463.95|461.75|464.15|461.95|459.71|457.51|0
1642524900000|2022-01-18 16:55:00|464.15|461.95|464.55|462.35|466.17|463.97|463.14|460.94|0
1642525200000|2022-01-18 17:00:00|464.75|462.55|472.88|470.68|473.09|470.89|463.34|461.14|0
1642525500000|2022-01-18 17:05:00|473.29|471.09|472.88|470.68|475.54|473.34|472.47|470.27|0
1642525800000|2022-01-18 17:10:00|472.99|470.79|470.84|468.64|474.11|471.91|470.43|468.23|0
1642526100000|2022-01-18 17:15:00|470.64|468.44|469.82|467.62|473.7|471.5|468.2|466|0
1642526400000|2022-01-18 17:20:00|470.03|467.83|474.92|472.72|475.94|473.74|469.21|467.01|0
1642526700000|2022-01-18 17:25:00|474.72|472.52|474.92|472.72|476.96|474.76|474.31|472.11|0
1642527000000|2022-01-18 17:30:00|475.12|472.92|474.1|471.9|479.22|477.02|473.28|471.08|0
1642527300000|2022-01-18 17:35:00|473.9|471.7|476.76|474.56|477.99|475.79|473.49|471.29|0
1642527600000|2022-01-18 17:40:00|476.55|474.35|477.17|474.97|477.57|475.37|474.1|471.9|0
1642527900000|2022-01-18 17:45:00|477.37|475.17|481.47|479.27|481.89|479.69|475.73|473.53|0
1642528200000|2022-01-18 17:50:00|480.86|478.66|482.29|480.09|482.71|480.51|478.6|476.4|0
1642528500000|2022-01-18 17:55:00|482.09|479.89|483.53|481.33|484.15|481.95|480.24|478.04|0
1642528800000|2022-01-18 18:00:00|483.73|481.53|483.73|481.53|486|483.8|481.88|479.68|0
1642529100000|2022-01-18 18:05:00|483.94|481.74|480.85|478.65|485.59|483.39|480.85|478.65|0
1642529400000|2022-01-18 18:10:00|481.26|479.06|478.39|476.19|482.29|480.09|477.77|475.57|0
1642529700000|2022-01-18 18:15:00|478.59|476.39|477.57|475.37|480.03|477.83|475.52|473.32|0
1642530000000|2022-01-18 18:20:00|477.98|475.78|482.7|480.5|483.94|481.74|477.57|475.37|0
1642530300000|2022-01-18 18:25:00|482.29|480.09|481.26|479.06|484.55|482.35|480.85|478.65|0
1642530600000|2022-01-18 18:30:00|481.46|479.26|480.02|477.82|483.52|481.32|479.82|477.62|0
1642530900000|2022-01-18 18:35:00|480.23|478.03|476.54|474.34|480.64|478.44|475.92|473.72|0
1642531200000|2022-01-18 18:40:00|476.74|474.54|473.26|471.06|477.76|475.56|473.06|470.86|0
1642531500000|2022-01-18 18:45:00|473.67|471.47|476.03|473.83|476.74|474.54|471.84|469.64|0
1642531800000|2022-01-18 18:50:00|475.92|473.72|476.74|474.54|477.56|475.36|472.85|470.65|0
1642532100000|2022-01-18 18:55:00|476.33|474.13|472.44|470.24|476.94|474.74|471.02|468.82|0
1642532400000|2022-01-18 19:00:00|472.75|470.55|471.22|469.02|472.85|470.65|468.98|466.78|0
1642532700000|2022-01-18 19:05:00|471.02|468.82|472|469.8|472.82|470.62|468.78|466.58|0
1642533000000|2022-01-18 19:10:00|471.8|469.6|473.43|471.23|473.43|471.23|469.97|467.77|0
1642533300000|2022-01-18 19:15:00|473.53|471.33|469.77|467.57|473.63|471.43|469.36|467.16|0
1642533600000|2022-01-18 19:20:00|469.56|467.36|474.03|471.83|474.44|472.24|469.56|467.36|0
1642533900000|2022-01-18 19:25:00|474.24|472.04|472.61|470.41|476.28|474.08|471.79|469.59|0
1642534200000|2022-01-18 19:30:00|472.81|470.61|466.93|464.73|472.81|470.61|464.91|462.71|0
1642534500000|2022-01-18 19:35:00|467.53|465.33|466.12|463.92|467.53|465.33|464.6|462.4|0
1642534800000|2022-01-18 19:40:00|465.91|463.71|466.94|464.74|467.14|464.94|463.9|461.7|0
1642535100000|2022-01-18 19:45:00|467.14|464.94|462.69|460.49|467.35|465.15|461.88|459.68|0
1642535400000|2022-01-18 19:50:00|462.48|460.28|459.46|457.26|462.68|460.48|458.05|455.85|0
1642535700000|2022-01-18 19:55:00|459.05|456.85|461.47|459.27|461.87|459.67|458.45|456.25|0
1642536000000|2022-01-18 20:00:00|461.87|459.67|466.33|464.13|467.14|464.94|460.26|458.06|0
1642536300000|2022-01-18 20:05:00|466.12|463.92|467.52|465.32|468.94|466.74|465.1|462.9|0
1642536600000|2022-01-18 20:10:00|467.73|465.53|468.13|465.93|468.94|466.74|465.5|463.3|0
1642536900000|2022-01-18 20:15:00|469.35|467.15|477.08|474.88|479.12|476.92|469.35|467.15|0
1642537200000|2022-01-18 20:20:00|476.67|474.47|473.41|471.21|477.9|475.7|472.8|470.6|0
1642537500000|2022-01-18 20:25:00|473.2|471|474.22|472.02|476.26|474.06|472.8|470.6|0
1642537800000|2022-01-18 20:30:00|473.81|471.61|476.46|474.26|476.67|474.47|472.39|470.19|0
1642538100000|2022-01-18 20:35:00|476.05|473.85|477.48|475.28|479.32|477.12|475.65|473.45|0
1642538400000|2022-01-18 20:40:00|477.69|475.49|484.92|482.72|485.33|483.13|477.07|474.87|0
1642538700000|2022-01-18 20:45:00|485.33|483.13|479.08|476.88|485.33|483.13|479.08|476.88|0
1642539000000|2022-01-18 20:50:00|480.2|478|487.79|485.59|487.79|485.59|474.48|472.28|0
1642539300000|2022-01-18 20:55:00|487.38|485.18|478.15|475.95|487.79|485.59|478.15|475.95|0
1642539600000|2022-01-18 21:00:00|477.74|475.54|479.58|477.38|481.83|479.63|477.74|475.54|0
1642539900000|2022-01-18 21:05:00|480.19|477.99|480.19|477.99|481.22|479.02|479.28|477.08|0
1642540200000|2022-01-18 21:10:00|479.99|477.79|478.15|475.95|480.4|478.2|477.74|475.54|0
1642540500000|2022-01-18 21:15:00|478.24|475.44|477.94|475.14|478.76|475.96|477.02|474.22|0
1642540800000|2022-01-18 21:20:00|477.83|475.03|475.79|472.99|477.83|475.03|475.59|472.79|0
1642541100000|2022-01-18 21:25:00|476|473.2|477.42|474.62|477.42|474.62|475.38|472.58|0
1642541400000|2022-01-18 21:30:00|477.01|474.21|477.42|474.62|477.83|475.03|477.01|474.21|0
1642541700000|2022-01-18 21:35:00|477.32|474.52|477.22|474.42|477.83|475.03|477.01|474.21|0
1642542000000|2022-01-18 21:40:00|477.32|474.52|475.38|472.58|477.42|474.62|475.28|472.48|0
1642542300000|2022-01-18 21:45:00|474.97|472.17|474.36|471.56|474.97|472.17|473.95|471.15|0
1642542600000|2022-01-18 21:50:00|474.77|471.97|474.77|471.97|475.58|472.78|474.26|471.46|0
1642542900000|2022-01-18 21:55:00|474.56|471.76|474.59|471.79|475.07|472.27|474.15|471.35|0
1642543200000|2022-01-18 22:00:00|474.71|471.91|474.55|471.75|474.88|472.08|474.5|471.7|0
1642543500000|2022-01-18 22:05:00|474.58|471.78|474.73|471.93|474.73|471.93|474.55|471.75|0
1642543800000|2022-01-18 22:10:00|474.64|471.84|474.7|471.9|474.73|471.93|474.58|471.78|0
1642544100000|2022-01-18 22:15:00|474.61|471.81|474.75|471.95|474.75|471.95|474.55|471.75|0
1642544400000|2022-01-18 22:20:00|474.82|472.02|474.49|471.69|474.82|472.02|474.46|471.66|0
1642544700000|2022-01-18 22:25:00|474.52|471.72|474.49|471.69|474.52|471.72|474.46|471.66|0
1642545300000|2022-01-18 22:35:00|474.45|471.65|474.48|471.68|474.49|471.69|474.45|471.65|0
1642545600000|2022-01-18 22:40:00|474.65|471.85|474.65|471.85|474.65|471.85|474.61|471.81|0
1642545900000|2022-01-18 22:45:00|474.61|471.81|474.59|471.79|474.61|471.81|474.56|471.76|0
1642546200000|2022-01-18 22:50:00|474.61|471.81|474.68|471.88|474.68|471.88|474.61|471.81|0
1642546500000|2022-01-18 22:55:00|474.64|471.84|474.61|471.81|474.64|471.84|474.59|471.79|0
1642546800000|2022-01-18 23:00:00|472.62|469.82|473.32|470.52|474.85|472.05|472.21|469.41|0
1642547100000|2022-01-18 23:05:00|473.02|470.22|473.73|470.93|474.34|471.54|473.02|470.22|0
1642547400000|2022-01-18 23:10:00|473.52|470.72|472.3|469.5|473.93|471.13|471.69|468.89|0
1642547700000|2022-01-18 23:15:00|472.51|469.71|475.96|473.16|475.96|473.16|472.51|469.71|0
1642548000000|2022-01-18 23:20:00|475.56|472.76|475.15|472.35|476.58|473.78|473.93|471.13|0
1642548300000|2022-01-18 23:25:00|474.94|472.14|475.76|472.96|475.76|472.96|474.13|471.33|0
1642548600000|2022-01-18 23:30:00|475.55|472.75|477.7|474.9|478.82|476.02|475.15|472.35|0
1642548900000|2022-01-18 23:35:00|477.59|474.79|478.61|475.81|479.23|476.43|477.59|474.79|0
1642549200000|2022-01-18 23:40:00|478.82|476.02|479.02|476.22|479.22|476.42|477.59|474.79|0
1642549500000|2022-01-18 23:45:00|479.13|476.33|479.02|476.22|479.13|476.33|478|475.2|0
1642549800000|2022-01-18 23:50:00|478.81|476.01|479.83|477.03|481.27|478.47|478.81|476.01|0
1642550100000|2022-01-18 23:55:00|480.04|477.24|481.68|478.88|481.88|479.08|479.83|477.03|0
1642550400000|2022-01-19 00:00:00|481.47|478.67|478.81|476.01|481.68|478.88|478.4|475.6|0
1642550700000|2022-01-19 00:05:00|478.92|476.12|479.63|476.83|480.65|477.85|477.99|475.19|0
1642551000000|2022-01-19 00:10:00|480.04|477.24|482.49|479.69|483.11|480.31|479.83|477.03|0
1642551300000|2022-01-19 00:15:00|482.8|480|481.47|478.67|482.9|480.1|480.65|477.85|0
1642551600000|2022-01-19 00:20:00|481.16|478.36|481.05|478.25|481.47|478.67|480.03|477.23|0
1642551900000|2022-01-19 00:25:00|481.26|478.46|481.98|479.18|482.08|479.28|480.44|477.64|0
1642552200000|2022-01-19 00:30:00|482.28|479.48|481.46|478.66|482.28|479.48|479.62|476.82|0
1642552500000|2022-01-19 00:35:00|481.26|478.46|482.59|479.79|483.51|480.71|481.26|478.46|0
1642552800000|2022-01-19 00:40:00|482.08|479.28|483.51|480.71|483.71|480.91|482.08|479.28|0
1642553100000|2022-01-19 00:45:00|483.41|480.61|485.77|482.97|485.77|482.97|483|480.2|0
1642553400000|2022-01-19 00:50:00|485.56|482.76|485.36|482.56|486.8|484|484.53|481.73|0
1642553700000|2022-01-19 00:55:00|485.56|482.76|483.92|481.12|485.56|482.76|483.51|480.71|0
1642554000000|2022-01-19 01:00:00|483.1|480.3|482.27|479.47|484.12|481.32|481.86|479.06|0
1642554300000|2022-01-19 01:05:00|482.18|479.38|479.61|476.81|483.3|480.5|478.79|475.99|0
1642554600000|2022-01-19 01:10:00|479.2|476.4|477.67|474.87|479.61|476.81|476.75|473.95|0
1642554900000|2022-01-19 01:15:00|477.77|474.97|478.18|475.38|478.18|475.38|475.84|473.04|0
1642555200000|2022-01-19 01:20:00|478.28|475.48|477.77|474.97|479.2|476.4|477.47|474.67|0
1642555500000|2022-01-19 01:25:00|477.56|474.76|476.54|473.74|477.56|474.76|474.5|471.7|0
1642555800000|2022-01-19 01:30:00|476.24|473.44|476.65|473.85|476.65|473.85|473.89|471.09|0
1642556100000|2022-01-19 01:35:00|476.34|473.54|476.95|474.15|477.36|474.56|475.52|472.72|0
1642556400000|2022-01-19 01:40:00|476.85|474.05|478.78|475.98|478.78|475.98|475.52|472.72|0
1642556700000|2022-01-19 01:45:00|478.58|475.78|481.85|479.05|482.88|480.08|476.13|473.33|0
1642557000000|2022-01-19 01:50:00|482.06|479.26|483.29|480.49|483.29|480.49|480.62|477.82|0
1642557300000|2022-01-19 01:55:00|483.08|480.28|483.28|480.48|484.11|481.31|482.67|479.87|0
1642557600000|2022-01-19 02:00:00|483.19|480.39|481.85|479.05|484.1|481.3|481.55|478.75|0
1642557900000|2022-01-19 02:05:00|481.64|478.84|480.82|478.02|481.64|478.84|479.39|476.59|0
1642558200000|2022-01-19 02:10:00|481.03|478.23|478.16|475.36|481.03|478.23|478.16|475.36|0
1642558500000|2022-01-19 02:15:00|477.96|475.16|477.55|474.75|478.37|475.57|476.53|473.73|0
1642558800000|2022-01-19 02:20:00|477.75|474.95|478.57|475.77|479.18|476.38|477.55|474.75|0
1642559100000|2022-01-19 02:25:00|478.47|475.67|477.75|474.95|478.57|475.77|476.93|474.13|0
1642559400000|2022-01-19 02:30:00|477.95|475.15|479.79|476.99|479.9|477.1|477.34|474.54|0
1642559700000|2022-01-19 02:35:00|479.9|477.1|482.04|479.24|482.86|480.06|479.28|476.48|0
1642560000000|2022-01-19 02:40:00|481.84|479.04|485.12|482.32|485.74|482.94|481.22|478.42|0
1642560300000|2022-01-19 02:45:00|485.33|482.53|489.03|486.23|489.86|487.06|484.92|482.12|0
1642560600000|2022-01-19 02:50:00|489.24|486.44|490.68|487.88|493.16|490.36|487.18|484.38|0
1642560900000|2022-01-19 02:55:00|490.48|487.68|488.82|486.02|490.58|487.78|487.79|484.99|0
1642561200000|2022-01-19 03:00:00|488.62|485.82|489.85|487.05|490.58|487.78|488.2|485.4|0
1642561500000|2022-01-19 03:05:00|489.65|486.85|492.33|489.53|492.75|489.95|488.82|486.02|0
1642561800000|2022-01-19 03:10:00|492.23|489.43|492.12|489.32|492.75|489.95|490.26|487.46|0
1642562100000|2022-01-19 03:15:00|492.23|489.43|490.26|487.46|492.74|489.94|488.72|485.92|0
1642562400000|2022-01-19 03:20:00|490.47|487.67|494.19|491.39|494.61|491.81|490.26|487.46|0
1642562700000|2022-01-19 03:25:00|494.4|491.6|493.78|490.98|495.23|492.43|493.78|490.98|0
1642563000000|2022-01-19 03:30:00|493.98|491.18|496.26|493.46|496.26|493.46|491.91|489.11|0
1642563300000|2022-01-19 03:35:00|496.16|493.36|495.02|492.22|496.37|493.57|494.39|491.59|0
1642563600000|2022-01-19 03:40:00|494.81|492.01|495.01|492.21|497.71|494.91|494.6|491.8|0
1642563900000|2022-01-19 03:45:00|495.22|492.42|496.47|493.67|496.88|494.08|495.01|492.21|0
1642564200000|2022-01-19 03:50:00|496.57|493.77|495.43|492.63|497.09|494.29|495.22|492.42|0
1642564500000|2022-01-19 03:55:00|495.22|492.42|495.43|492.63|496.26|493.46|494.8|492|0
1642564800000|2022-01-19 04:00:00|495.53|492.73|493.67|490.87|495.63|492.83|493.15|490.35|0
1642565100000|2022-01-19 04:05:00|493.56|490.76|494.8|492|494.8|492|493.35|490.55|0
1642565400000|2022-01-19 04:10:00|494.39|491.59|495.74|492.94|496.25|493.45|494.18|491.38|0
1642565700000|2022-01-19 04:15:00|495.84|493.04|497.7|494.9|497.7|494.9|495.63|492.83|0
1642566000000|2022-01-19 04:20:00|497.5|494.7|497.08|494.28|497.5|494.7|496.46|493.66|0
1642566300000|2022-01-19 04:25:00|496.87|494.07|494.8|492|496.87|494.07|494.59|491.79|0
1642566600000|2022-01-19 04:30:00|495|492.2|494.28|491.48|495|492.2|493.35|490.55|0
1642566900000|2022-01-19 04:35:00|494.38|491.58|495|492.2|495.21|492.41|494.17|491.37|0
1642567200000|2022-01-19 04:40:00|494.79|491.99|496.04|493.24|496.45|493.65|494.79|491.99|0
1642567500000|2022-01-19 04:45:00|496.24|493.44|496.87|494.07|497.07|494.27|495|492.2|0
1642567800000|2022-01-19 04:50:00|497.07|494.27|499.05|496.25|499.57|496.77|496.97|494.17|0
1642568100000|2022-01-19 04:55:00|498.94|496.14|502.69|499.89|503.53|500.73|498.32|495.52|0
1642568400000|2022-01-19 05:00:00|503.11|500.31|502.9|500.1|503.94|501.14|502.27|499.47|0
1642568700000|2022-01-19 05:05:00|503.01|500.21|502.48|499.68|503.52|500.72|501.44|498.64|0
1642569000000|2022-01-19 05:10:00|502.59|499.79|501.65|498.85|504.57|501.77|501.44|498.64|0
1642569300000|2022-01-19 05:15:00|501.55|498.75|502.9|500.1|503.1|500.3|501.44|498.64|0
1642569600000|2022-01-19 05:20:00|503.1|500.3|504.57|501.77|505.4|502.6|503.1|500.3|0
1642569900000|2022-01-19 05:25:00|504.77|501.97|505.4|502.6|505.82|503.02|503.73|500.93|0
1642570200000|2022-01-19 05:30:00|505.19|502.39|505.3|502.5|505.4|502.6|503.31|500.51|0
1642570500000|2022-01-19 05:35:00|505.4|502.6|503.73|500.93|505.61|502.81|502.47|499.67|0
1642570800000|2022-01-19 05:40:00|503.93|501.13|505.61|502.81|505.71|502.91|503.73|500.93|0
1642571100000|2022-01-19 05:45:00|505.71|502.91|505.81|503.01|505.81|503.01|504.98|502.18|0
1642571400000|2022-01-19 05:50:00|505.6|502.8|503.72|500.92|505.81|503.01|502.68|499.88|0
1642571700000|2022-01-19 05:55:00|503.51|500.71|502.47|499.67|504.98|502.18|502.05|499.25|0
1642572000000|2022-01-19 06:00:00|502.26|499.46|500.8|498|504.77|501.97|500.38|497.58|0
1642572300000|2022-01-19 06:05:00|501.01|498.21|499.56|496.76|501.42|498.62|498.41|495.61|0
1642572600000|2022-01-19 06:10:00|499.66|496.86|499.14|496.34|499.66|496.86|497.57|494.77|0
1642572900000|2022-01-19 06:15:00|499.24|496.44|498.4|495.6|500.07|497.27|498.4|495.6|0
1642573200000|2022-01-19 06:20:00|498.61|495.81|497.26|494.46|498.72|495.92|496.53|493.73|0
1642573500000|2022-01-19 06:25:00|497.15|494.35|498.82|496.02|499.44|496.64|496.53|493.73|0
1642573800000|2022-01-19 06:30:00|499.03|496.23|502.37|499.57|502.58|499.78|499.03|496.23|0
1642574100000|2022-01-19 06:35:00|502.27|499.47|499.65|496.85|502.79|499.99|499.65|496.85|0
1642574400000|2022-01-19 06:40:00|499.55|496.75|499.02|496.22|500.69|497.89|497.36|494.56|0
1642574700000|2022-01-19 06:45:00|498.92|496.12|497.78|494.98|499.13|496.33|497.47|494.67|0
1642575000000|2022-01-19 06:50:00|497.88|495.08|498.93|496.13|498.93|496.13|497.67|494.87|0
1642575300000|2022-01-19 06:55:00|498.72|495.92|500.81|498.01|500.81|498.01|498.09|495.29|0
1642575600000|2022-01-19 07:00:00|501.02|498.22|501.13|498.33|504.38|501.58|499.66|496.86|0
1642575900000|2022-01-19 07:05:00|500.81|498.01|502.49|499.69|504.17|501.37|499.55|496.75|0
1642576200000|2022-01-19 07:10:00|502.39|499.59|503.54|500.74|504.28|501.48|502.39|499.59|0
1642576500000|2022-01-19 07:15:00|503.43|500.63|501.96|499.16|503.96|501.16|500.92|498.12|0
1642576800000|2022-01-19 07:20:00|502.06|499.26|503.95|501.15|504.37|501.57|502.06|499.26|0
1642577100000|2022-01-19 07:25:00|504.16|501.36|504.37|501.57|504.37|501.57|503.22|500.42|0
1642577400000|2022-01-19 07:30:00|504.27|501.47|502.27|499.47|504.37|501.57|501.43|498.63|0
1642577700000|2022-01-19 07:35:00|502.48|499.68|502.38|499.58|503.74|500.94|501.64|498.84|0
1642578000000|2022-01-19 07:40:00|502.69|499.89|503.74|500.94|504.37|501.57|501.01|498.21|0
1642578300000|2022-01-19 07:45:00|503.53|500.73|500.02|497.22|504.37|501.57|500.02|497.22|0
1642578600000|2022-01-19 07:50:00|499.92|497.12|502.5|499.7|505.19|502.39|499.6|496.8|0
1642578900000|2022-01-19 07:55:00|502.39|499.59|503.65|500.85|507.21|504.41|502.39|499.59|0
1642579200000|2022-01-19 08:00:00|503.02|500.22|504.69|501.89|508.05|505.25|500.41|497.61|0
1642579500000|2022-01-19 08:05:00|504.6|502.4|497.19|494.99|504.6|502.4|497.08|494.88|0
1642579800000|2022-01-19 08:10:00|497.29|495.09|495.42|493.22|497.4|495.2|493.34|491.14|0
1642580100000|2022-01-19 08:15:00|494.8|492.6|493.13|490.93|496.25|494.05|493.13|490.93|0
1642580400000|2022-01-19 08:20:00|492.72|490.52|493.55|491.35|497.19|494.99|492.3|490.1|0
1642580700000|2022-01-19 08:25:00|492.92|490.72|495.73|493.53|496.46|494.26|492.3|490.1|0
1642581000000|2022-01-19 08:30:00|495.62|493.42|491.26|489.06|496.04|493.84|490.23|488.03|0
1642581300000|2022-01-19 08:35:00|491.47|489.27|487.13|484.93|492.51|490.31|486.92|484.72|0
1642581600000|2022-01-19 08:40:00|487.33|485.13|487.54|485.34|488.78|486.58|486.09|483.89|0
1642581900000|2022-01-19 08:45:00|487.33|485.13|486.09|483.89|488.16|485.96|485.06|482.86|0
1642582200000|2022-01-19 08:50:00|486.3|484.1|481.77|479.57|486.92|484.72|481.56|479.36|0
1642582500000|2022-01-19 08:55:00|481.88|479.68|481.56|479.36|482.8|480.6|480.95|478.75|0
1642582800000|2022-01-19 09:00:00|481.97|479.77|481.35|479.15|484.14|481.94|480.53|478.33|0
1642583100000|2022-01-19 09:05:00|481.05|478.85|482.18|479.98|482.59|480.39|479.92|477.72|0
1642583400000|2022-01-19 09:10:00|480.94|478.74|483.82|481.62|483.82|481.62|480.94|478.74|0
1642583700000|2022-01-19 09:15:00|484.03|481.83|480.12|477.92|484.03|481.83|479.91|477.71|0
1642584000000|2022-01-19 09:20:00|480.32|478.12|483.03|480.83|485.31|483.11|480.32|478.12|0
1642584300000|2022-01-19 09:25:00|483.23|481.03|484.96|482.76|484.96|482.76|481.66|479.46|0
1642584600000|2022-01-19 09:30:00|484.75|482.55|481.76|479.56|486.41|484.21|481.65|479.45|0
1642584900000|2022-01-19 09:35:00|481.65|479.45|480|477.8|482.69|480.49|480|477.8|0
1642585200000|2022-01-19 09:40:00|480.21|478.01|475.27|473.07|480.42|478.22|474.45|472.25|0
1642585500000|2022-01-19 09:45:00|475.48|473.28|475.07|472.87|475.89|473.69|473.43|471.23|0
1642585800000|2022-01-19 09:50:00|474.97|472.77|474.64|472.44|475.25|473.05|473.02|470.82|0
1642586100000|2022-01-19 09:55:00|474.44|472.24|469.82|467.62|474.85|472.65|468.8|466.6|0
1642586400000|2022-01-19 10:00:00|470.03|467.83|472.48|470.28|472.68|470.48|469.82|467.62|0
1642586700000|2022-01-19 10:05:00|472.68|470.48|471.66|469.46|472.68|470.48|470.23|468.03|0
1642587000000|2022-01-19 10:10:00|471.25|469.05|472.88|470.68|473.29|471.09|471.05|468.85|0
1642587300000|2022-01-19 10:15:00|472.79|470.59|470.84|468.64|473.5|471.3|470.84|468.64|0
1642587600000|2022-01-19 10:20:00|471.04|468.84|470.94|468.74|471.86|469.66|469.61|467.41|0
1642587900000|2022-01-19 10:25:00|471.04|468.84|471.86|469.66|473.09|470.89|470.63|468.43|0
1642588200000|2022-01-19 10:30:00|471.65|469.45|470.22|468.02|472.27|470.07|470.02|467.82|0
1642588500000|2022-01-19 10:35:00|470.33|468.13|471.45|469.25|471.96|469.76|469.51|467.31|0
1642588800000|2022-01-19 10:40:00|471.14|468.94|472.47|470.27|472.57|470.37|470.12|467.92|0
1642589100000|2022-01-19 10:45:00|472.57|470.37|471.24|469.04|473.08|470.88|469.61|467.41|0
1642589400000|2022-01-19 10:50:00|471.03|468.83|472.78|470.58|473.28|471.08|470.42|468.22|0
1642589700000|2022-01-19 10:55:00|473.08|470.88|467.97|465.77|473.49|471.29|467.97|465.77|0
1642590000000|2022-01-19 11:00:00|468.38|466.18|466.34|464.14|468.79|466.59|465.12|462.92|0
1642590300000|2022-01-19 11:05:00|466.55|464.35|467.26|465.06|467.97|465.77|465.53|463.33|0
1642590600000|2022-01-19 11:10:00|467.15|464.95|468.38|466.18|468.78|466.58|466.54|464.34|0
1642590900000|2022-01-19 11:15:00|468.17|465.97|470.21|468.01|470.62|468.42|467.56|465.36|0
1642591200000|2022-01-19 11:20:00|470.62|468.42|472.05|469.85|473.28|471.08|469.8|467.6|0
1642591500000|2022-01-19 11:25:00|472.15|469.95|473.89|471.69|473.89|471.69|471.84|469.64|0
1642591800000|2022-01-19 11:30:00|474.5|472.3|473.58|471.38|475.32|473.12|473.07|470.87|0
1642592100000|2022-01-19 11:35:00|473.48|471.28|471.02|468.82|473.48|471.28|470.61|468.41|0
1642592400000|2022-01-19 11:40:00|471.43|469.23|471.43|469.23|471.43|469.23|470|467.8|0
1642592700000|2022-01-19 11:45:00|471.63|469.43|468.98|466.78|471.84|469.64|468.98|466.78|0
1642593000000|2022-01-19 11:50:00|468.77|466.57|467.14|464.94|468.98|466.78|466.74|464.54|0
1642593300000|2022-01-19 11:55:00|467.35|465.15|466.94|464.74|468.57|466.37|466.53|464.33|0
1642593600000|2022-01-19 12:00:00|467.14|464.94|465.72|463.52|467.14|464.94|465.51|463.31|0
1642593900000|2022-01-19 12:05:00|465.51|463.31|466.53|464.33|466.94|464.74|465.31|463.11|0
1642594200000|2022-01-19 12:10:00|466.73|464.53|466.53|464.33|467.34|465.14|465.31|463.11|0
1642594500000|2022-01-19 12:15:00|466.12|463.92|468.77|466.57|469.58|467.38|465.51|463.31|0
1642594800000|2022-01-19 12:20:00|468.56|466.36|468.76|466.56|469.99|467.79|467.75|465.55|0
1642595100000|2022-01-19 12:25:00|468.87|466.67|469.48|467.28|469.58|467.38|468.15|465.95|0
1642595400000|2022-01-19 12:30:00|469.58|467.38|466.32|464.12|469.58|467.38|466.11|463.91|0
1642595700000|2022-01-19 12:35:00|466.11|463.91|470.91|468.71|470.91|468.71|465.5|463.3|0
1642596000000|2022-01-19 12:40:00|470.8|468.6|470.6|468.4|471.41|469.21|469.98|467.78|0
1642596300000|2022-01-19 12:45:00|470.8|468.6|467.94|465.74|470.8|468.6|467.94|465.74|0
1642596600000|2022-01-19 12:50:00|468.15|465.95|466.52|464.32|468.15|465.95|465.91|463.71|0
1642596900000|2022-01-19 12:55:00|466.31|464.11|466.51|464.31|466.72|464.52|465.9|463.7|0
1642597200000|2022-01-19 13:00:00|466.72|464.52|464.89|462.69|466.92|464.72|464.68|462.48|0
1642597500000|2022-01-19 13:05:00|465.09|462.89|459.65|457.45|465.09|462.89|458.64|456.44|0
1642597800000|2022-01-19 13:10:00|459.45|457.25|459.65|457.45|460.87|458.67|458.64|456.44|0
1642598100000|2022-01-19 13:15:00|459.45|457.25|459.65|457.45|460.87|458.67|457.82|455.62|0
1642598400000|2022-01-19 13:20:00|459.85|457.65|458.23|456.03|460.46|458.26|457.01|454.81|0
1642598700000|2022-01-19 13:25:00|458.02|455.82|457.36|455.16|458.77|456.57|457.01|454.81|0
1642599000000|2022-01-19 13:30:00|457.16|454.96|461.82|459.62|462.23|460.03|457.16|454.96|0
1642599300000|2022-01-19 13:35:00|462.03|459.83|460.51|458.31|462.03|459.83|459.79|457.59|0
1642599600000|2022-01-19 13:40:00|460.4|458.2|462.84|460.64|462.84|460.64|459.99|457.79|0
1642599900000|2022-01-19 13:45:00|462.64|460.44|462.02|459.82|463.45|461.25|461.82|459.62|0
1642600200000|2022-01-19 13:50:00|462.23|460.03|461.82|459.62|462.23|460.03|459.58|457.38|0
1642600500000|2022-01-19 13:55:00|462.02|459.82|458.16|455.96|462.02|459.82|457.56|455.36|0
1642600800000|2022-01-19 14:00:00|457.96|455.76|461.61|459.41|461.61|459.41|457.76|455.56|0
1642601100000|2022-01-19 14:05:00|461.41|459.21|461.2|459|461.61|459.41|459.99|457.79|0
1642601400000|2022-01-19 14:10:00|461.41|459.21|462.42|460.22|462.42|460.22|460.59|458.39|0
1642601700000|2022-01-19 14:15:00|462.22|460.02|461.61|459.41|462.83|460.63|461.2|459|0
1642602000000|2022-01-19 14:20:00|461.81|459.61|463.03|460.83|463.64|461.44|460.19|457.99|0
1642602300000|2022-01-19 14:25:00|463.64|461.44|462.42|460.22|463.64|461.44|461.4|459.2|0
1642602600000|2022-01-19 14:30:00|462.62|460.42|465.44|463.24|465.85|463.65|457.54|455.34|0
1642602900000|2022-01-19 14:35:00|465.64|463.44|453.91|451.71|465.85|463.65|451.4|449.2|0
1642603200000|2022-01-19 14:40:00|453.1|450.9|457.33|455.13|463.61|461.41|453.1|450.9|0
1642603500000|2022-01-19 14:45:00|457.73|455.53|458.34|456.14|459.96|457.76|451.89|449.69|0
1642603800000|2022-01-19 14:50:00|458.14|455.94|454.91|452.71|461.37|459.17|452.09|449.89|0
1642604100000|2022-01-19 14:55:00|454.1|451.9|453.5|451.3|455.71|453.51|451.79|449.59|0
1642604400000|2022-01-19 15:00:00|452.19|449.99|456.92|454.72|460.36|458.16|451.69|449.49|0
1642604700000|2022-01-19 15:05:00|457.32|455.12|463.8|461.6|465.43|463.23|457.32|455.12|0
1642605000000|2022-01-19 15:10:00|464.21|462.01|461.17|458.97|465.43|463.23|459.75|457.55|0
1642605300000|2022-01-19 15:15:00|461.07|458.87|467.06|464.86|469.1|466.9|460.15|457.95|0
1642605600000|2022-01-19 15:20:00|466.65|464.45|472.16|469.96|472.16|469.96|465.43|463.23|0
1642605900000|2022-01-19 15:25:00|471.55|469.35|479.56|477.36|479.56|477.36|471.55|469.35|0
1642606200000|2022-01-19 15:30:00|479.35|477.15|480.2|478|480.79|478.59|476.7|474.5|0
1642606500000|2022-01-19 15:35:00|480.81|478.61|480.77|478.57|481.63|479.43|476.65|474.45|0
1642606800000|2022-01-19 15:40:00|480.56|478.36|480.56|478.36|482.42|480.22|479.73|477.53|0
1642607100000|2022-01-19 15:45:00|480.76|478.56|483.45|481.25|484.28|482.08|479.11|476.91|0
1642607400000|2022-01-19 15:50:00|483.66|481.46|479.32|477.12|483.66|481.46|476.64|474.44|0
1642607700000|2022-01-19 15:55:00|480.14|477.94|478.08|475.88|481.79|479.59|476.03|473.83|0
1642608000000|2022-01-19 16:00:00|477.88|475.68|479.52|477.32|480.35|478.15|475.61|473.41|0
1642608300000|2022-01-19 16:05:00|479.32|477.12|480.35|478.15|482|479.8|478.7|476.5|0
1642608600000|2022-01-19 16:10:00|480.14|477.94|487.07|484.87|487.07|484.87|480.14|477.94|0
1642608900000|2022-01-19 16:15:00|486.76|484.56|486.34|484.14|489.66|487.46|483.03|480.83|0
1642609200000|2022-01-19 16:20:00|486.55|484.35|489.87|487.67|490.5|488.3|484.89|482.69|0
1642609500000|2022-01-19 16:25:00|489.45|487.25|484.06|481.86|490.7|488.5|481.99|479.79|0
1642609800000|2022-01-19 16:30:00|482.61|480.41|487.17|484.97|488.21|486.01|478.9|476.7|0
1642610100000|2022-01-19 16:35:00|486.96|484.76|485.76|483.56|489.47|487.27|485.09|482.89|0
1642610400000|2022-01-19 16:40:00|486.38|484.18|486.99|484.79|489.68|487.48|484.52|482.32|0
1642610700000|2022-01-19 16:45:00|487.2|485|481.85|479.65|488.03|485.83|480.82|478.62|0
1642611000000|2022-01-19 16:50:00|482.26|480.06|474.22|472.02|483.28|481.08|473.61|471.41|0
1642611300000|2022-01-19 16:55:00|474.02|471.82|473.61|471.41|475.46|473.26|472.58|470.38|0
1642611600000|2022-01-19 17:00:00|473.4|471.2|471.55|469.35|473.81|471.61|470.32|468.12|0
1642611900000|2022-01-19 17:05:00|471.34|469.14|467.66|465.46|471.75|469.55|467.25|465.05|0
1642612200000|2022-01-19 17:10:00|467.45|465.25|463.62|461.42|468.27|466.07|460.5|458.3|0
1642612500000|2022-01-19 17:15:00|463.42|461.22|466.28|464.08|467.1|464.9|463.21|461.01|0
1642612800000|2022-01-19 17:20:00|465.87|463.67|463.01|460.81|466.69|464.49|462.19|459.99|0
1642613100000|2022-01-19 17:25:00|463.41|461.21|461.58|459.38|464.23|462.03|461.17|458.97|0
1642613400000|2022-01-19 17:30:00|461.78|459.58|464.02|461.82|464.43|462.23|460.35|458.15|0
1642613700000|2022-01-19 17:35:00|464.43|462.23|467.3|465.1|467.3|465.1|463|460.8|0
1642614000000|2022-01-19 17:40:00|466.89|464.69|468.12|465.92|469.97|467.77|466.27|464.07|0
1642614300000|2022-01-19 17:45:00|467.91|465.71|464.43|462.23|469.35|467.15|462.18|459.98|0
1642614600000|2022-01-19 17:50:00|464.63|462.43|468.32|466.12|468.32|466.12|463|460.8|0
1642614900000|2022-01-19 17:55:00|468.12|465.92|461.98|459.78|468.12|465.92|461.16|458.96|0
1642615200000|2022-01-19 18:00:00|461.16|458.96|462.38|460.18|468.11|465.91|461.16|458.96|0
1642615500000|2022-01-19 18:05:00|462.79|460.59|463|460.8|465.24|463.04|462.27|460.07|0
1642615800000|2022-01-19 18:10:00|462.89|460.69|461.04|458.84|463.3|461.1|460.63|458.43|0
1642616100000|2022-01-19 18:15:00|460.84|458.64|462.48|460.28|463.5|461.3|460.02|457.82|0
1642616400000|2022-01-19 18:20:00|462.89|460.69|465.56|463.36|466.18|463.98|462.68|460.48|0
1642616700000|2022-01-19 18:25:00|464.94|462.74|469.89|467.69|470.1|467.9|463.91|461.71|0
1642617000000|2022-01-19 18:30:00|469.27|467.07|469.06|466.86|471.55|469.35|466.79|464.59|0
1642617300000|2022-01-19 18:35:00|469.48|467.28|472.79|470.59|473.41|471.21|469.48|467.28|0
1642617600000|2022-01-19 18:40:00|473|470.8|472.37|470.17|474.66|472.46|471.75|469.55|0
1642617900000|2022-01-19 18:45:00|472.17|469.97|473.82|471.62|474.24|472.04|471.34|469.14|0
1642618200000|2022-01-19 18:50:00|474.03|471.83|472.99|470.79|476.52|474.32|472.37|470.17|0
1642618500000|2022-01-19 18:55:00|473.2|471|473.82|471.62|474.65|472.45|470.51|468.31|0
1642618800000|2022-01-19 19:00:00|474.03|471.83|475.69|473.49|476.52|474.32|472.37|470.17|0
1642619100000|2022-01-19 19:05:00|475.48|473.28|482.78|480.58|484.24|482.04|475.27|473.07|0
1642619400000|2022-01-19 19:10:00|482.98|480.78|485.29|483.09|486.12|483.92|481.31|479.11|0
1642619700000|2022-01-19 19:15:00|485.08|482.88|484.82|482.62|487.11|484.91|483.16|480.96|0
1642620000000|2022-01-19 19:20:00|485.03|482.83|487.75|485.55|489.64|487.44|485.03|482.83|0
1642620300000|2022-01-19 19:25:00|488.17|485.97|491.11|488.91|491.11|488.91|487.12|484.92|0
1642620600000|2022-01-19 19:30:00|490.69|488.49|489.22|487.02|492.37|490.17|488.59|486.39|0
1642620900000|2022-01-19 19:35:00|489.01|486.81|489.22|487.02|489.64|487.44|486.08|483.88|0
1642621200000|2022-01-19 19:40:00|489.01|486.81|482.01|479.81|489.43|487.23|481.69|479.49|0
1642621500000|2022-01-19 19:45:00|482.11|479.91|487.12|484.92|488.17|485.97|481.48|479.28|0
1642621800000|2022-01-19 19:50:00|486.91|484.71|483.56|481.36|487.33|485.13|483.15|480.95|0
1642622100000|2022-01-19 19:55:00|483.15|480.95|482.73|480.53|484.61|482.41|479.19|476.99|0
1642622400000|2022-01-19 20:00:00|483.35|481.15|486.49|484.29|487.74|485.54|482.1|479.9|0
1642622700000|2022-01-19 20:05:00|486.28|484.08|484.6|482.4|486.49|484.29|481.47|479.27|0
1642623000000|2022-01-19 20:10:00|485.23|483.03|478.56|476.36|485.23|483.03|477.31|475.11|0
1642623300000|2022-01-19 20:15:00|478.14|475.94|482.62|480.42|484.6|482.4|477.31|475.11|0
1642623600000|2022-01-19 20:20:00|482.51|480.31|484.39|482.19|485.02|482.82|481.05|478.85|0
1642623900000|2022-01-19 20:25:00|484.18|481.98|490.04|487.84|490.88|488.68|482.51|480.31|0
1642624200000|2022-01-19 20:30:00|490.46|488.26|495.51|493.31|495.94|493.74|489.41|487.21|0
1642624500000|2022-01-19 20:35:00|495.09|492.89|497.62|495.42|498.05|495.85|493.62|491.42|0
1642624800000|2022-01-19 20:40:00|497.83|495.63|495.3|493.1|498.68|496.48|492.98|490.78|0
1642625100000|2022-01-19 20:45:00|494.25|492.05|496.99|494.79|496.99|494.79|493.4|491.2|0
1642625400000|2022-01-19 20:50:00|499.1|496.9|506.9|504.7|508.39|506.19|499.1|496.9|0
1642625700000|2022-01-19 20:55:00|507.11|504.91|513.89|511.69|516.45|514.25|506.9|504.7|0
1642626000000|2022-01-19 21:00:00|513.67|511.47|513.88|511.68|516.66|514.46|509.62|507.42|0
1642626300000|2022-01-19 21:05:00|513.46|511.26|513.67|511.47|513.67|511.47|510.9|508.7|0
1642626600000|2022-01-19 21:10:00|513.24|511.04|513.46|511.26|513.67|511.47|511.11|508.91|0
1642626900000|2022-01-19 21:15:00|513.33|510.53|514.18|511.38|514.39|511.59|512.05|509.25|0
1642627200000|2022-01-19 21:20:00|513.97|511.17|516.53|513.73|516.53|513.73|513.75|510.95|0
1642627500000|2022-01-19 21:25:00|516.74|513.94|517.6|514.8|519.96|517.16|516.32|513.52|0
1642627800000|2022-01-19 21:30:00|517.38|514.58|517.17|514.37|517.81|515.01|516.1|513.3|0
1642628100000|2022-01-19 21:35:00|517.38|514.58|518.02|515.22|518.67|515.87|517.17|514.37|0
1642628400000|2022-01-19 21:40:00|517.81|515.01|517.81|515.01|518.78|515.98|517.06|514.26|0
1642628700000|2022-01-19 21:45:00|517.59|514.79|513.75|510.95|517.59|514.79|513.75|510.95|0
1642629000000|2022-01-19 21:50:00|513.96|511.16|513.22|510.42|514.07|511.27|513.11|510.31|0
1642629300000|2022-01-19 21:55:00|513.11|510.31|514.5|511.7|514.81|512.01|512.58|509.78|0
1642629600000|2022-01-19 22:00:00|513.97|511.17|514.53|511.73|514.72|511.92|513.97|511.17|0
1642629900000|2022-01-19 22:05:00|514.75|511.95|514.72|511.92|514.94|512.14|514.53|511.73|0
1642630200000|2022-01-19 22:10:00|514.66|511.86|514.77|511.97|514.84|512.04|514.53|511.73|0
1642630500000|2022-01-19 22:15:00|514.68|511.88|514.84|512.04|514.84|512.04|514.43|511.63|0
1642630800000|2022-01-19 22:20:00|514.87|512.07|514.62|511.82|515.02|512.22|514.58|511.78|0
1642631100000|2022-01-19 22:25:00|514.58|511.78|514.87|512.07|514.9|512.1|514.58|511.78|0
1642631400000|2022-01-19 22:30:00|514.86|512.06|514.84|512.04|514.86|512.06|514.84|512.04|0
1642631700000|2022-01-19 22:35:00|514.8|512|514.71|511.91|514.86|512.06|514.58|511.78|0
1642632000000|2022-01-19 22:40:00|514.8|512|514.71|511.91|514.86|512.06|514.43|511.63|0
1642632300000|2022-01-19 22:45:00|514.67|511.87|514.24|511.44|514.67|511.87|514.21|511.41|0
1642632600000|2022-01-19 22:50:00|514.18|511.38|514.21|511.41|514.21|511.41|513.93|511.13|0
1642632900000|2022-01-19 22:55:00|514.18|511.38|513.33|510.53|514.36|511.56|513.2|510.4|0
1642633200000|2022-01-19 23:00:00|513.18|510.38|511.71|508.91|513.2|510.4|510.86|508.06|0
1642633500000|2022-01-19 23:05:00|511.39|508.59|511.17|508.37|511.6|508.8|510.32|507.52|0
1642633800000|2022-01-19 23:10:00|510.96|508.16|513.51|510.71|513.94|511.14|510.96|508.16|0
1642634100000|2022-01-19 23:15:00|513.41|510.61|514.37|511.57|515.44|512.64|512.45|509.65|0
1642634400000|2022-01-19 23:20:00|514.58|511.78|516.93|514.13|516.93|514.13|513.94|511.14|0
1642634700000|2022-01-19 23:25:00|516.72|513.92|517.14|514.34|518.21|515.41|515.22|512.42|0
1642635000000|2022-01-19 23:30:00|517.36|514.56|516.29|513.49|517.36|514.56|515.22|512.42|0
1642635300000|2022-01-19 23:35:00|516.71|513.91|515.64|512.84|518.43|515.63|515.64|512.84|0
1642635600000|2022-01-19 23:40:00|515.43|512.63|514.58|511.78|516.5|513.7|514.36|511.56|0
1642635900000|2022-01-19 23:45:00|514.79|511.99|516.28|513.48|516.71|513.91|514.58|511.78|0
1642636200000|2022-01-19 23:50:00|516.5|513.7|520.89|518.09|522.5|519.7|516.5|513.7|0
1642636500000|2022-01-19 23:55:00|520.99|518.19|521.85|519.05|522.28|519.48|520.35|517.55|0
1642636800000|2022-01-20 00:00:00|521.64|518.84|516.28|513.48|521.64|518.84|515.43|512.63|0
1642637100000|2022-01-20 00:05:00|515.85|513.05|511.8|509|515.85|513.05|511.37|508.57|0
1642637400000|2022-01-20 00:10:00|511.91|509.11|509.88|507.08|512.44|509.64|509.67|506.87|0
1642637700000|2022-01-20 00:15:00|510.3|507.5|510.73|507.93|511.16|508.36|508.82|506.02|0
1642638000000|2022-01-20 00:20:00|510.52|507.72|509.24|506.44|510.94|508.14|508.92|506.12|0
1642638300000|2022-01-20 00:25:00|509.03|506.23|509.02|506.22|510.52|507.72|508.6|505.8|0
1642638600000|2022-01-20 00:30:00|509.24|506.44|507.75|504.95|510.73|507.93|507.75|504.95|0
1642638900000|2022-01-20 00:35:00|507.96|505.16|512|509.2|512.64|509.84|507.96|505.16|0
1642639200000|2022-01-20 00:40:00|511.69|508.89|512.43|509.63|513.5|510.7|510.94|508.14|0
1642639500000|2022-01-20 00:45:00|512.22|509.42|513.92|511.12|513.92|511.12|512.11|509.31|0
1642639800000|2022-01-20 00:50:00|514.13|511.33|513.92|511.12|516.48|513.68|513.92|511.12|0
1642640100000|2022-01-20 00:55:00|513.82|511.02|511.57|508.77|514.13|511.33|511.36|508.56|0
1642640400000|2022-01-20 01:00:00|511.36|508.56|511.15|508.35|511.36|508.56|507.74|504.94|0
1642640700000|2022-01-20 01:05:00|511.57|508.77|510.51|507.71|513.49|510.69|509.87|507.07|0
1642641000000|2022-01-20 01:10:00|510.29|507.49|512.75|509.95|512.85|510.05|510.19|507.39|0
1642641300000|2022-01-20 01:15:00|513.06|510.26|517.98|515.18|518.83|516.03|513.06|510.26|0
1642641600000|2022-01-20 01:20:00|518.62|515.82|517.76|514.96|521.19|518.39|517.33|514.53|0
1642641900000|2022-01-20 01:25:00|517.66|514.86|514.13|511.33|519.26|516.46|514.13|511.33|0
1642642200000|2022-01-20 01:30:00|513.91|511.11|512.84|510.04|514.77|511.97|512.53|509.73|0
1642642500000|2022-01-20 01:35:00|513.06|510.26|512.42|509.62|514.23|511.43|511.35|508.55|0
1642642800000|2022-01-20 01:40:00|512.63|509.83|513.27|510.47|515.83|513.03|512.42|509.62|0
1642643100000|2022-01-20 01:45:00|513.05|510.25|511.14|508.34|513.05|510.25|509.86|507.06|0
1642643400000|2022-01-20 01:50:00|511.35|508.55|511.35|508.55|512.31|509.51|510.5|507.7|0
1642643700000|2022-01-20 01:55:00|511.13|508.33|511.77|508.97|512.2|509.4|510.28|507.48|0
1642644000000|2022-01-20 02:00:00|511.56|508.76|508.37|505.57|511.77|508.97|508.15|505.35|0
1642644300000|2022-01-20 02:05:00|508.26|505.46|508.79|505.99|509.11|506.31|507.94|505.14|0
1642644600000|2022-01-20 02:10:00|508.58|505.78|509.21|506.41|509.21|506.41|507.3|504.5|0
1642644900000|2022-01-20 02:15:00|509|506.2|507.72|504.92|509.32|506.52|506.88|504.08|0
1642645200000|2022-01-20 02:20:00|507.94|505.14|508.36|505.56|509.42|506.62|507.72|504.92|0
1642645500000|2022-01-20 02:25:00|508.26|505.46|509.21|506.41|509.42|506.62|508.15|505.35|0
1642645800000|2022-01-20 02:30:00|509.11|506.31|507.08|504.28|509.64|506.84|506.87|504.07|0
1642646100000|2022-01-20 02:35:00|506.87|504.07|506.66|503.86|507.3|504.5|505.92|503.12|0
1642646400000|2022-01-20 02:40:00|506.77|503.97|509.1|506.3|509.1|506.3|506.45|503.65|0
1642646700000|2022-01-20 02:45:00|508.99|506.19|510.06|507.26|511.12|508.32|508.78|505.98|0
1642647000000|2022-01-20 02:50:00|509.95|507.15|509.2|506.4|510.06|507.26|508.78|505.98|0
1642647300000|2022-01-20 02:55:00|509.32|506.52|509.84|507.04|510.05|507.25|508.35|505.55|0
1642647600000|2022-01-20 03:00:00|509.74|506.94|509.42|506.62|510.48|507.68|508.99|506.19|0
1642647900000|2022-01-20 03:05:00|509.31|506.51|509.63|506.83|510.27|507.47|508.89|506.09|0
1642648200000|2022-01-20 03:10:00|509.74|506.94|510.05|507.25|510.8|508|509.41|506.61|0
1642648500000|2022-01-20 03:15:00|509.74|506.94|506.22|503.42|510.16|507.36|505.8|503|0
1642648800000|2022-01-20 03:20:00|506.01|503.21|506.01|503.21|506.55|503.75|505.16|502.36|0
1642649100000|2022-01-20 03:25:00|506.12|503.32|507.07|504.27|507.28|504.48|505.16|502.36|0
1642649400000|2022-01-20 03:30:00|507.28|504.48|505.16|502.36|507.28|504.48|504.95|502.15|0
1642649700000|2022-01-20 03:35:00|505.27|502.47|504.31|501.51|506.01|503.21|504.21|501.41|0
1642650000000|2022-01-20 03:40:00|504.42|501.62|503.04|500.24|505.16|502.36|503.04|500.24|0
1642650300000|2022-01-20 03:45:00|502.83|500.03|501.98|499.18|502.83|500.03|501.14|498.34|0
1642650600000|2022-01-20 03:50:00|502.19|499.39|497.76|494.96|502.94|500.14|497.76|494.96|0
1642650900000|2022-01-20 03:55:00|498.18|495.38|498.6|495.8|499.23|496.43|496.91|494.11|0
1642651200000|2022-01-20 04:00:00|498.5|495.7|496.28|493.48|498.5|495.7|495.44|492.64|0
1642651500000|2022-01-20 04:05:00|496.39|493.59|497.33|494.53|497.75|494.95|496.39|493.59|0
1642651800000|2022-01-20 04:10:00|497.44|494.64|497.12|494.32|498.17|495.37|496.7|493.9|0
1642652100000|2022-01-20 04:15:00|497.23|494.43|499.02|496.22|499.13|496.33|497.12|494.32|0
1642652400000|2022-01-20 04:20:00|498.91|496.11|498.28|495.48|499.23|496.43|497.75|494.95|0
1642652700000|2022-01-20 04:25:00|498.17|495.37|498.59|495.79|498.8|496|497.54|494.74|0
1642653000000|2022-01-20 04:30:00|498.8|496|497.32|494.52|499.01|496.21|497.11|494.31|0
1642653300000|2022-01-20 04:35:00|497.22|494.42|497.75|494.95|498.8|496|497.22|494.42|0
1642653600000|2022-01-20 04:40:00|497.64|494.84|498.59|495.79|498.8|496|497.11|494.31|0
1642653900000|2022-01-20 04:45:00|498.49|495.69|497.95|495.15|499.22|496.42|497.53|494.73|0
1642654200000|2022-01-20 04:50:00|497.74|494.94|497.95|495.15|497.95|495.15|497.32|494.52|0
1642654500000|2022-01-20 04:55:00|497.74|494.94|498.58|495.78|498.58|495.78|497.53|494.73|0
1642654800000|2022-01-20 05:00:00|498.37|495.57|496.26|493.46|498.48|495.68|495.63|492.83|0
1642655100000|2022-01-20 05:05:00|496.05|493.25|497.32|494.52|497.53|494.73|495.95|493.15|0
1642655400000|2022-01-20 05:10:00|497.22|494.42|496.58|493.78|497.53|494.73|496.26|493.46|0
1642655700000|2022-01-20 05:15:00|496.47|493.67|496.79|493.99|497.31|494.51|495.42|492.62|0
1642656000000|2022-01-20 05:20:00|496.89|494.09|498.58|495.78|499.53|496.73|496.89|494.09|0
1642656300000|2022-01-20 05:25:00|498.79|495.99|501.53|498.73|501.53|498.73|498.79|495.99|0
1642656600000|2022-01-20 05:30:00|501.32|498.52|500.26|497.46|502.38|499.58|499.95|497.15|0
1642656900000|2022-01-20 05:35:00|500.48|497.68|501.11|498.31|501.74|498.94|500.37|497.57|0
1642657200000|2022-01-20 05:40:00|501.32|498.52|500.9|498.1|501.32|498.52|500.26|497.46|0
1642657500000|2022-01-20 05:45:00|501.11|498.31|501.53|498.73|501.74|498.94|500.05|497.25|0
1642657800000|2022-01-20 05:50:00|501.74|498.94|501.11|498.31|501.74|498.94|500.89|498.09|0
1642658100000|2022-01-20 05:55:00|500.89|498.09|500.89|498.09|501.74|498.94|499.2|496.4|0
1642658400000|2022-01-20 06:00:00|500.68|497.88|498.78|495.98|501.32|498.52|498.78|495.98|0
1642658700000|2022-01-20 06:05:00|498.89|496.09|499.62|496.82|500.89|498.09|498.89|496.09|0
1642659000000|2022-01-20 06:10:00|499.83|497.03|499.2|496.4|501.1|498.3|498.78|495.98|0
1642659300000|2022-01-20 06:15:00|499.41|496.61|499.2|496.4|500.26|497.46|498.57|495.77|0
1642659600000|2022-01-20 06:20:00|499.1|496.3|499.41|496.61|500.04|497.24|498.57|495.77|0
1642659900000|2022-01-20 06:25:00|499.52|496.72|497.72|494.92|500.15|497.35|497.72|494.92|0
1642660200000|2022-01-20 06:30:00|497.51|494.71|497.09|494.29|498.35|495.55|497.09|494.29|0
1642660500000|2022-01-20 06:35:00|496.45|493.65|495.34|492.54|496.66|493.86|495.19|492.39|0
1642660800000|2022-01-20 06:40:00|495.55|492.75|495.12|492.32|495.76|492.96|494.6|491.8|0
1642661100000|2022-01-20 06:45:00|495.02|492.22|492.8|490|495.12|492.32|492.38|489.58|0
1642661400000|2022-01-20 06:50:00|493.02|490.22|492.8|490|493.65|490.85|492.38|489.58|0
1642661700000|2022-01-20 06:55:00|492.59|489.79|491.88|489.08|493.93|491.13|491.04|488.24|0
1642662000000|2022-01-20 07:00:00|492.09|489.29|493.56|490.76|493.67|490.87|491.46|488.66|0
1642662300000|2022-01-20 07:05:00|493.35|490.55|491.66|488.86|493.56|490.76|491.66|488.86|0
1642662600000|2022-01-20 07:10:00|491.45|488.65|490.4|487.6|491.66|488.86|489.77|486.97|0
1642662900000|2022-01-20 07:15:00|491.03|488.23|492.29|489.49|493.34|490.54|490.82|488.02|0
1642663200000|2022-01-20 07:20:00|492.08|489.28|494.72|491.92|494.82|492.02|491.87|489.07|0
1642663500000|2022-01-20 07:25:00|494.61|491.81|495.24|492.44|495.77|492.97|493.97|491.17|0
1642663800000|2022-01-20 07:30:00|495.45|492.65|494.81|492.01|497.03|494.23|494.81|492.01|0
1642664100000|2022-01-20 07:35:00|495.02|492.22|496.28|493.48|496.28|493.48|494.39|491.59|0
1642664400000|2022-01-20 07:40:00|496.07|493.27|492.5|489.7|496.28|493.48|491.88|489.08|0
1642664700000|2022-01-20 07:45:00|492.29|489.49|496.91|494.11|497.12|494.32|492.29|489.49|0
1642665000000|2022-01-20 07:50:00|496.7|493.9|497.96|495.16|499.02|496.22|496.7|493.9|0
1642665300000|2022-01-20 07:55:00|497.75|494.95|499.01|496.21|499.22|496.42|496.91|494.11|0
1642665600000|2022-01-20 08:00:00|498.8|496|499.01|496.21|499.01|496.21|496.7|493.9|0
1642665900000|2022-01-20 08:05:00|498.29|496.09|495.77|493.57|499.98|497.78|495.56|493.36|0
1642666200000|2022-01-20 08:10:00|495.56|493.36|501.87|499.67|501.87|499.67|495.13|492.93|0
1642666500000|2022-01-20 08:15:00|502.09|499.89|503.89|501.69|503.89|501.69|500.4|498.2|0
1642666800000|2022-01-20 08:20:00|504.1|501.9|506.1|503.9|507.38|505.18|503.99|501.79|0
1642667100000|2022-01-20 08:25:00|506.32|504.12|505.28|503.08|509.92|507.72|504.86|502.66|0
1642667400000|2022-01-20 08:30:00|505.49|503.29|502.11|499.91|508.46|506.26|502.11|499.91|0
1642667700000|2022-01-20 08:35:00|502.53|500.33|504.01|501.81|504.12|501.92|501.9|499.7|0
1642668000000|2022-01-20 08:40:00|504.12|501.92|505.07|502.87|505.7|503.5|502.32|500.12|0
1642668300000|2022-01-20 08:45:00|504.86|502.66|508.88|506.68|509.09|506.89|504.86|502.66|0
1642668600000|2022-01-20 08:50:00|507.61|505.41|504.54|502.34|508.24|506.04|503.8|501.6|0
1642668900000|2022-01-20 08:55:00|504.64|502.44|503.06|500.86|505.7|503.5|502.95|500.75|0
1642669200000|2022-01-20 09:00:00|503.16|500.96|504.75|502.55|504.75|502.55|500.84|498.64|0
1642669500000|2022-01-20 09:05:00|504.85|502.65|508.03|505.83|508.45|506.25|504.85|502.65|0
1642669800000|2022-01-20 09:10:00|508.14|505.94|506.23|504.03|510.26|508.06|506.23|504.03|0
1642670100000|2022-01-20 09:15:00|506.54|504.34|509.3|507.1|510.57|508.37|505.48|503.28|0
1642670400000|2022-01-20 09:20:00|509.41|507.21|508.35|506.15|509.93|507.73|507.07|504.87|0
1642670700000|2022-01-20 09:25:00|507.81|505.61|505.48|503.28|508.87|506.67|504.42|502.22|0
1642671000000|2022-01-20 09:30:00|505.27|503.07|501.25|499.05|505.69|503.49|500.62|498.42|0
1642671300000|2022-01-20 09:35:00|501.36|499.16|499.99|497.79|502.31|500.11|499.57|497.37|0
1642671600000|2022-01-20 09:40:00|500.2|498|500.83|498.63|500.83|498.63|498.72|496.52|0
1642671900000|2022-01-20 09:45:00|500.41|498.21|500.88|498.68|502.36|500.16|500.41|498.21|0
1642672200000|2022-01-20 09:50:00|501.09|498.89|499.4|497.2|501.72|499.52|498.46|496.26|0
1642672500000|2022-01-20 09:55:00|499.19|496.99|500.67|498.47|501.09|498.89|498.56|496.36|0
1642672800000|2022-01-20 10:00:00|500.45|498.25|499.61|497.41|500.88|498.68|499.3|497.1|0
1642673100000|2022-01-20 10:05:00|500.03|497.83|500.03|497.83|502.35|500.15|499.61|497.41|0
1642673400000|2022-01-20 10:10:00|499.82|497.62|500.87|498.67|500.87|498.67|499.19|496.99|0
1642673700000|2022-01-20 10:15:00|500.77|498.57|498.76|496.56|501.3|499.1|498.76|496.56|0
1642674000000|2022-01-20 10:20:00|498.97|496.77|496.87|494.67|499.82|497.62|496.66|494.46|0
1642674300000|2022-01-20 10:25:00|497.08|494.88|497.71|495.51|498.97|496.77|496.87|494.67|0
1642674600000|2022-01-20 10:30:00|498.13|495.93|499.81|497.61|500.24|498.04|497.71|495.51|0
1642674900000|2022-01-20 10:35:00|500.24|498.04|499.18|496.98|500.87|498.67|498.97|496.77|0
1642675200000|2022-01-20 10:40:00|498.97|496.77|498.34|496.14|499.5|497.3|497.92|495.72|0
1642675500000|2022-01-20 10:45:00|498.45|496.25|498.12|495.92|498.55|496.35|497.7|495.5|0
1642675800000|2022-01-20 10:50:00|498.34|496.14|497.28|495.08|498.55|496.35|497.28|495.08|0
1642676100000|2022-01-20 10:55:00|497.39|495.19|497.49|495.29|498.75|496.55|497.07|494.87|0
1642676400000|2022-01-20 11:00:00|497.28|495.08|495.18|492.98|497.49|495.29|494.55|492.35|0
1642676700000|2022-01-20 11:05:00|494.55|492.35|494.34|492.14|494.76|492.56|493.71|491.51|0
1642677000000|2022-01-20 11:10:00|494.55|492.35|495.17|492.97|495.6|493.4|493.5|491.3|0
1642677300000|2022-01-20 11:15:00|494.34|492.14|492.24|490.04|494.54|492.34|491.4|489.2|0
1642677600000|2022-01-20 11:20:00|492.03|489.83|492.65|490.45|493.49|491.29|492.03|489.83|0
1642677900000|2022-01-20 11:25:00|492.86|490.66|493.18|490.98|493.28|491.08|491.61|489.41|0
1642678200000|2022-01-20 11:30:00|493.07|490.87|495.38|493.18|495.59|493.39|493.07|490.87|0
1642678500000|2022-01-20 11:35:00|495.17|492.97|494.12|491.92|495.38|493.18|494.12|491.92|0
1642678800000|2022-01-20 11:40:00|494.23|492.03|496.01|493.81|496.01|493.81|494.02|491.82|0
1642679100000|2022-01-20 11:45:00|495.8|493.6|496.43|494.23|498.32|496.12|495.8|493.6|0
1642679400000|2022-01-20 11:50:00|496.54|494.34|496.43|494.23|497.06|494.86|494.54|492.34|0
1642679700000|2022-01-20 11:55:00|496.64|494.44|494.53|492.33|496.64|494.44|493.9|491.7|0
1642680000000|2022-01-20 12:00:00|494.74|492.54|493.9|491.7|497.06|494.86|493.48|491.28|0
1642680300000|2022-01-20 12:05:00|493.8|491.6|494.53|492.33|496.21|494.01|493.69|491.49|0
1642680600000|2022-01-20 12:10:00|494.74|492.54|495.16|492.96|495.69|493.49|494.11|491.91|0
1642680900000|2022-01-20 12:15:00|494.95|492.75|496.63|494.43|496.84|494.64|494.95|492.75|0
1642681200000|2022-01-20 12:20:00|496.84|494.64|497.26|495.06|497.68|495.48|495.16|492.96|0
1642681500000|2022-01-20 12:25:00|497.47|495.27|497.37|495.17|498.73|496.53|496.84|494.64|0
1642681800000|2022-01-20 12:30:00|497.26|495.06|500.21|498.01|500.21|498.01|496.42|494.22|0
1642682100000|2022-01-20 12:35:00|500.63|498.43|500.84|498.64|501.26|499.06|499.57|497.37|0
1642682400000|2022-01-20 12:40:00|500.53|498.33|502.74|500.54|504.01|501.81|500.53|498.33|0
1642682700000|2022-01-20 12:45:00|502.53|500.33|501.26|499.06|503.16|500.96|500.41|498.21|0
1642683000000|2022-01-20 12:50:00|501.47|499.27|500.62|498.42|502.1|499.9|500.41|498.21|0
1642683300000|2022-01-20 12:55:00|500.84|498.64|499.78|497.58|501.05|498.85|499.15|496.95|0
1642683600000|2022-01-20 13:00:00|500.2|498|500.2|498|502.95|500.75|500.2|498|0
1642683900000|2022-01-20 13:05:00|500.41|498.21|500.2|498|501.68|499.48|499.99|497.79|0
1642684200000|2022-01-20 13:10:00|499.99|497.79|499.57|497.37|502.31|500.11|499.57|497.37|0
1642684500000|2022-01-20 13:15:00|499.78|497.58|501.04|498.84|501.46|499.26|498.93|496.73|0
1642684800000|2022-01-20 13:20:00|501.25|499.05|501.04|498.84|501.89|499.69|500.41|498.21|0
1642685100000|2022-01-20 13:25:00|501.25|499.05|499.14|496.94|502.1|499.9|498.93|496.73|0
1642685400000|2022-01-20 13:30:00|498.93|496.73|494.3|492.1|499.56|497.36|493.04|490.84|0
1642685700000|2022-01-20 13:35:00|494.51|492.31|497.24|495.04|498.72|496.52|494.51|492.31|0
1642686000000|2022-01-20 13:40:00|497.45|495.25|495.98|493.78|498.51|496.31|495.77|493.57|0
1642686300000|2022-01-20 13:45:00|495.77|493.57|494.44|492.24|496.4|494.2|493.18|490.98|0
1642686600000|2022-01-20 13:50:00|494.23|492.03|491.91|489.71|494.23|492.03|491.49|489.29|0
1642686900000|2022-01-20 13:55:00|492.54|490.34|495.49|493.29|495.91|493.71|492.33|490.13|0
1642687200000|2022-01-20 14:00:00|495.28|493.08|495.07|492.87|495.91|493.71|494.43|492.23|0
1642687500000|2022-01-20 14:05:00|495.28|493.08|495.91|493.71|496.96|494.76|494.64|492.44|0
1642687800000|2022-01-20 14:10:00|496.12|493.92|495.91|493.71|497.17|494.97|494.43|492.23|0
1642688100000|2022-01-20 14:15:00|495.7|493.5|495.91|493.71|496.96|494.76|495.48|493.28|0
1642688400000|2022-01-20 14:20:00|496.12|493.92|496.33|494.13|496.33|494.13|494.22|492.02|0
1642688700000|2022-01-20 14:25:00|496.11|493.91|497.7|495.5|499.28|497.08|496.11|493.91|0
1642689000000|2022-01-20 14:30:00|497.59|495.39|491.9|489.7|498.65|496.45|487.08|484.88|0
1642689300000|2022-01-20 14:35:00|492.53|490.33|493.79|491.59|496.85|494.65|490.85|488.65|0
1642689600000|2022-01-20 14:40:00|494.43|492.23|483.53|481.33|496.53|494.33|483.53|481.33|0
1642689900000|2022-01-20 14:45:00|483.84|481.64|481.84|479.64|488.08|485.88|481.43|479.23|0
1642690200000|2022-01-20 14:50:00|482.89|480.69|477.89|475.69|484.35|482.15|475.82|473.62|0
1642690500000|2022-01-20 14:55:00|477.68|475.48|472.3|470.1|479.14|476.94|470.23|468.03|0
1642690800000|2022-01-20 15:00:00|472.71|470.51|474.78|472.58|476.44|474.24|470.44|468.24|0
1642691100000|2022-01-20 15:05:00|474.57|472.37|473.42|471.22|477.36|475.16|470.31|468.11|0
1642691400000|2022-01-20 15:10:00|473.62|471.42|475.28|473.08|477.99|475.79|471.14|468.94|0
1642691700000|2022-01-20 15:15:00|474.87|472.67|481.11|478.91|481.32|479.12|472.59|470.39|0
1642692000000|2022-01-20 15:20:00|480.91|478.71|474.87|472.67|481.01|478.81|474.66|472.46|0
1642692300000|2022-01-20 15:25:00|474.66|472.46|473.2|471|477.98|475.78|472.79|470.59|0
1642692600000|2022-01-20 15:30:00|473.41|471.21|467.41|465.21|473.41|471.21|463.91|461.71|0
1642692900000|2022-01-20 15:35:00|467.2|465|466.28|464.08|468.24|466.04|464.73|462.53|0
1642693200000|2022-01-20 15:40:00|466.17|463.97|466.58|464.38|466.58|464.38|463.5|461.3|0
1642693500000|2022-01-20 15:45:00|466.17|463.97|460.85|458.65|466.38|464.18|460.44|458.24|0
1642693800000|2022-01-20 15:50:00|460.44|458.24|459.01|456.81|461.46|459.26|458.39|456.19|0
1642694100000|2022-01-20 15:55:00|459.21|457.01|460.54|458.34|462.28|460.08|459.21|457.01|0
1642694400000|2022-01-20 16:00:00|460.44|458.24|456.96|454.76|460.44|458.24|455.13|452.93|0
1642694700000|2022-01-20 16:05:00|457.16|454.96|458.8|456.6|459.62|457.42|456.96|454.76|0
1642695000000|2022-01-20 16:10:00|458.59|456.39|463.1|460.9|464.54|462.34|458.59|456.39|0
1642695300000|2022-01-20 16:15:00|462.89|460.69|462.07|459.87|464.74|462.54|460.84|458.64|0
1642695600000|2022-01-20 16:20:00|462.28|460.08|464.95|462.75|467.01|464.81|462.28|460.08|0
1642695900000|2022-01-20 16:25:00|465.56|463.36|462.74|460.54|465.77|463.57|462.07|459.87|0
1642696200000|2022-01-20 16:30:00|462.33|460.13|462.03|459.83|462.94|460.74|461.11|458.91|0
1642696500000|2022-01-20 16:35:00|461.62|459.42|462.13|459.93|464.17|461.97|461.11|458.91|0
1642696800000|2022-01-20 16:40:00|461.92|459.72|470.92|468.72|471.13|468.93|461.92|459.72|0
1642697100000|2022-01-20 16:45:00|471.13|468.93|469.28|467.08|471.13|468.93|466.41|464.21|0
1642697400000|2022-01-20 16:50:00|468.67|466.47|468.67|466.47|468.67|466.47|465.41|463.21|0
1642697700000|2022-01-20 16:55:00|468.46|466.26|467.64|465.44|469.28|467.08|465|462.8|0
1642698000000|2022-01-20 17:00:00|468.05|465.85|467.85|465.65|468.66|466.46|465.2|463|0
1642698300000|2022-01-20 17:05:00|467.75|465.55|470.7|468.5|471.11|468.91|467.64|465.44|0
1642698600000|2022-01-20 17:10:00|470.91|468.71|469.27|467.07|471.52|469.32|468.86|466.66|0
1642698900000|2022-01-20 17:15:00|469.48|467.28|473.16|470.96|473.16|470.96|469.48|467.28|0
1642699200000|2022-01-20 17:20:00|473.36|471.16|470.5|468.3|473.77|471.57|470.29|468.09|0
1642699500000|2022-01-20 17:25:00|470.7|468.5|468.76|466.56|473.16|470.96|468.76|466.56|0
1642699800000|2022-01-20 17:30:00|468.25|466.05|466.21|464.01|468.45|466.25|466.01|463.81|0
1642700100000|2022-01-20 17:35:00|466.41|464.21|467.84|465.64|469.27|467.07|465.8|463.6|0
1642700400000|2022-01-20 17:40:00|468.04|465.84|466.82|464.62|468.45|466.25|465.8|463.6|0
1642700700000|2022-01-20 17:45:00|467.02|464.82|469.26|467.06|470.08|467.88|467.02|464.82|0
1642701000000|2022-01-20 17:50:00|469.06|466.86|473.97|471.77|474.08|471.88|469.06|466.86|0
1642701300000|2022-01-20 17:55:00|474.17|471.97|474.38|472.18|476.02|473.82|473.15|470.95|0
1642701600000|2022-01-20 18:00:00|474.58|472.38|480.14|477.94|480.76|478.56|474.58|472.38|0
1642701900000|2022-01-20 18:05:00|480.45|478.25|483.03|480.83|483.86|481.66|480.45|478.25|0
1642702200000|2022-01-20 18:10:00|483.55|481.35|480.14|477.94|483.85|481.65|479.1|476.9|0
1642702500000|2022-01-20 18:15:00|480.34|478.14|482.4|480.2|485.92|483.72|480.34|478.14|0
1642702800000|2022-01-20 18:20:00|482.82|480.62|483.23|481.03|483.85|481.65|480.75|478.55|0
1642703100000|2022-01-20 18:25:00|483.64|481.44|482.28|480.08|483.64|481.44|478.97|476.77|0
1642703400000|2022-01-20 18:30:00|482.49|480.29|484.26|482.06|485.19|482.99|481.36|479.16|0
1642703700000|2022-01-20 18:35:00|483.94|481.74|481.04|478.84|485.19|482.99|480.83|478.63|0
1642704000000|2022-01-20 18:40:00|481.56|479.36|481.66|479.46|481.66|479.46|479.38|477.18|0
1642704300000|2022-01-20 18:45:00|481.45|479.25|482.49|480.29|484.77|482.57|479.79|477.59|0
1642704600000|2022-01-20 18:50:00|482.28|480.08|480.83|478.63|482.69|480.49|480|477.8|0
1642704900000|2022-01-20 18:55:00|480.62|478.42|485.8|483.6|486.22|484.02|480.62|478.42|0
1642705200000|2022-01-20 19:00:00|485.6|483.4|475.46|473.26|485.7|483.5|475.25|473.05|0
1642705500000|2022-01-20 19:05:00|475.87|473.67|476.69|474.49|477.52|475.32|475.25|473.05|0
1642705800000|2022-01-20 19:10:00|476.49|474.29|488.92|486.72|489.34|487.14|475.25|473.05|0
1642706100000|2022-01-20 19:15:00|489.13|486.93|488.71|486.51|492.47|490.27|485.91|483.71|0
1642706400000|2022-01-20 19:20:00|488.3|486.1|489.34|487.14|491.84|489.64|487.05|484.85|0
1642706700000|2022-01-20 19:25:00|489.13|486.93|493.51|491.31|493.51|491.31|488.71|486.51|0
1642707000000|2022-01-20 19:30:00|493.3|491.1|496.86|494.66|497.91|495.71|493.3|491.1|0
1642707300000|2022-01-20 19:35:00|495.82|493.62|498.29|496.09|500.6|498.4|495.19|492.99|0
1642707600000|2022-01-20 19:40:00|498.5|496.3|501.23|499.03|501.86|499.66|498.5|496.3|0
1642707900000|2022-01-20 19:45:00|501.02|498.82|499.97|497.77|504.81|502.61|498.29|496.09|0
1642708200000|2022-01-20 19:50:00|500.39|498.19|499.97|497.77|501.86|499.66|497.45|495.25|0
1642708500000|2022-01-20 19:55:00|499.55|497.35|502.49|500.29|503.12|500.92|497.87|495.67|0
1642708800000|2022-01-20 20:00:00|502.7|500.5|506.29|504.09|507.98|505.78|497.87|495.67|0
1642709100000|2022-01-20 20:05:00|506.5|504.3|514.78|512.58|515.84|513.64|505.23|503.03|0
1642709400000|2022-01-20 20:10:00|514.57|512.37|517.75|515.55|518.17|515.97|510.97|508.77|0
1642709700000|2022-01-20 20:15:00|517.11|514.91|513.72|511.52|518.6|516.4|512.66|510.46|0
1642710000000|2022-01-20 20:20:00|513.93|511.73|522.64|520.44|523.07|520.87|513.93|511.73|0
1642710300000|2022-01-20 20:25:00|522|519.8|526.42|524.22|529.62|527.42|522|519.8|0
1642710600000|2022-01-20 20:30:00|526|523.8|529.62|527.42|531.55|529.35|525.36|523.16|0
1642710900000|2022-01-20 20:35:00|530.69|528.49|536.69|534.49|541.42|539.22|530.05|527.85|0
1642711200000|2022-01-20 20:40:00|536.48|534.28|540.13|537.93|540.78|538.58|534.11|531.91|0
1642711500000|2022-01-20 20:45:00|540.56|538.36|547.92|545.72|547.92|545.72|538.15|535.95|0
1642711800000|2022-01-20 20:50:00|548.14|545.94|558.38|556.18|558.6|556.4|542.72|540.52|0
1642712100000|2022-01-20 20:55:00|558.16|555.96|562.25|560.05|565.51|563.31|557.49|555.29|0
1642712400000|2022-01-20 21:00:00|562.69|560.49|567.09|564.89|567.75|565.55|561.17|558.97|0
1642712700000|2022-01-20 21:05:00|566.66|564.46|565.35|563.15|566.66|564.46|560.56|558.36|0
1642713000000|2022-01-20 21:10:00|565.57|563.37|567.53|565.33|568.62|566.42|563.17|560.97|0
1642713300000|2022-01-20 21:15:00|568.26|565.46|566.74|563.94|570.01|567.21|565.65|562.85|0
1642713600000|2022-01-20 21:20:00|567.17|564.37|571.32|568.52|571.98|569.18|566.52|563.72|0
1642713900000|2022-01-20 21:25:00|571.22|568.42|578.12|575.32|578.12|575.32|568.16|565.36|0
1642714200000|2022-01-20 21:30:00|580.31|577.51|576.14|573.34|581.63|578.83|576.14|573.34|0
1642714500000|2022-01-20 21:35:00|576.58|573.78|582.42|579.62|582.42|579.62|576.14|573.34|0
1642714800000|2022-01-20 21:40:00|582.97|580.17|587.04|584.24|594|591.2|581.54|578.74|0
1642715100000|2022-01-20 21:45:00|587.7|584.9|589.46|586.66|589.46|586.66|585.49|582.69|0
1642715400000|2022-01-20 21:50:00|590.68|587.88|577.81|575.01|591.23|588.43|577.59|574.79|0
1642715700000|2022-01-20 21:55:00|577.7|574.9|577.7|574.9|578.68|575.88|574.52|571.72|0
1642716000000|2022-01-20 22:00:00|577.47|574.67|578.57|575.77|579.4|576.6|577.47|574.67|0
1642716300000|2022-01-20 22:05:00|578.51|575.71|577.53|574.73|578.99|576.19|577.53|574.73|0
1642716600000|2022-01-20 22:10:00|577.36|574.56|577|574.2|577.42|574.62|577|574.2|0
1642716900000|2022-01-20 22:15:00|576.73|573.93|575.77|572.97|576.73|573.93|575.77|572.97|0
1642717200000|2022-01-20 22:20:00|575.71|572.91|576.52|573.72|576.69|573.89|574.97|572.17|0
1642717500000|2022-01-20 22:25:00|576.62|573.82|576.77|573.97|576.77|573.97|576.29|573.49|0
1642717800000|2022-01-20 22:30:00|576.64|573.84|576.32|573.52|576.67|573.87|576.32|573.52|0
1642718100000|2022-01-20 22:35:00|576.42|573.62|577.14|574.34|577.14|574.34|576.42|573.62|0
1642718400000|2022-01-20 22:40:00|577.01|574.21|578.09|575.29|578.12|575.32|576.88|574.08|0
1642718700000|2022-01-20 22:45:00|577.96|575.16|577.61|574.81|578.05|575.25|577.32|574.52|0
1642719000000|2022-01-20 22:50:00|577.57|574.77|577.8|575|578.18|575.38|577.49|574.69|0
1642719300000|2022-01-20 22:55:00|577.83|575.03|578.34|575.54|578.66|575.86|577.64|574.84|0
1642719600000|2022-01-20 23:00:00|580.82|578.02|573.73|570.93|581.91|579.11|573.73|570.93|0
1642719900000|2022-01-20 23:05:00|573.19|570.39|579.39|576.59|579.39|576.59|571.55|568.75|0
1642720200000|2022-01-20 23:10:00|579.29|576.49|580.27|577.47|581.8|579|576.23|573.43|0
1642720500000|2022-01-20 23:15:00|580.7|577.9|581.58|578.78|586.29|583.49|577.86|575.06|0
1642720800000|2022-01-20 23:20:00|581.79|578.99|579.61|576.81|584.86|582.06|578.95|576.15|0
1642721100000|2022-01-20 23:25:00|579.83|577.03|585.3|582.5|585.3|582.5|578.73|575.93|0
1642721400000|2022-01-20 23:30:00|584.75|581.95|583.1|580.3|585.08|582.28|581.47|578.67|0
1642721700000|2022-01-20 23:35:00|582.89|580.09|577.32|574.52|583.98|581.18|577.32|574.52|0
1642722000000|2022-01-20 23:40:00|577.42|574.62|576.44|573.64|577.86|575.06|575.68|572.88|0
1642722300000|2022-01-20 23:45:00|576.33|573.53|575.02|572.22|576.33|573.53|573.5|570.7|0
1642722600000|2022-01-20 23:50:00|575.24|572.44|576.66|573.86|578.29|575.49|574.37|571.57|0
1642722900000|2022-01-20 23:55:00|576.11|573.31|573.93|571.13|577.64|574.84|573.72|570.92|0
1642723200000|2022-01-21 00:00:00|573.72|570.92|578.29|575.49|579.82|577.02|571.32|568.52|0
1642723500000|2022-01-21 00:05:00|578.19|575.39|576.98|574.18|580.91|578.11|575.46|572.66|0
1642723800000|2022-01-21 00:10:00|577.09|574.29|576|573.2|578.94|576.14|573.93|571.13|0
1642724100000|2022-01-21 00:15:00|576.33|573.53|576.87|574.07|577.41|574.61|574.15|571.35|0
1642724400000|2022-01-21 00:20:00|577.31|574.51|578.4|575.6|581.46|578.66|576.76|573.96|0
1642724700000|2022-01-21 00:25:00|578.84|576.04|577.85|575.05|580.03|577.23|575.67|572.87|0
1642725000000|2022-01-21 00:30:00|578.07|575.27|578.18|575.38|579.93|577.13|576.98|574.18|0
1642725300000|2022-01-21 00:35:00|578.07|575.27|579.71|576.91|580.14|577.34|577.74|574.94|0
1642725600000|2022-01-21 00:40:00|579.49|576.69|582.12|579.32|582.95|580.15|579.49|576.69|0
1642725900000|2022-01-21 00:45:00|582|579.2|580.81|578.01|582.87|580.07|580.48|577.68|0
1642726200000|2022-01-21 00:50:00|581.13|578.33|582.22|579.42|583.2|580.4|578.95|576.15|0
1642726500000|2022-01-21 00:55:00|582.11|579.31|583.31|580.51|583.31|580.51|580.47|577.67|0
1642726800000|2022-01-21 01:00:00|583.74|580.94|581.68|578.88|583.74|580.94|580.04|577.24|0
1642727100000|2022-01-21 01:05:00|581.78|578.98|590.85|588.05|591.4|588.6|581.78|578.98|0
1642727400000|2022-01-21 01:10:00|591.18|588.38|590.08|587.28|594.69|591.89|589.43|586.63|0
1642727700000|2022-01-21 01:15:00|589.86|587.06|591.18|588.38|591.73|588.93|587.35|584.55|0
1642728000000|2022-01-21 01:20:00|591.4|588.6|584.51|581.71|591.4|588.6|584.29|581.49|0
1642728300000|2022-01-21 01:25:00|584.07|581.27|577.97|575.17|584.39|581.59|577.42|574.62|0
1642728600000|2022-01-21 01:30:00|578.07|575.27|579.16|576.36|582.43|579.63|578.07|575.27|0
1642728900000|2022-01-21 01:35:00|578.94|576.14|584.75|581.95|584.97|582.17|578.94|576.14|0
1642729200000|2022-01-21 01:40:00|585.41|582.61|587.6|584.8|589.13|586.33|582.79|579.99|0
1642729500000|2022-01-21 01:45:00|587.38|584.58|592.64|589.84|592.86|590.06|587.38|584.58|0
1642729800000|2022-01-21 01:50:00|592.86|590.06|584.97|582.17|592.86|590.06|584.97|582.17|0
1642730100000|2022-01-21 01:55:00|584.31|581.51|581.59|578.79|586.5|583.7|581.26|578.46|0
1642730400000|2022-01-21 02:00:00|582.02|579.22|580.6|577.8|583.22|580.42|579.29|576.49|0
1642730700000|2022-01-21 02:05:00|579.95|577.15|578.2|575.4|580.38|577.58|576.9|574.1|0
1642731000000|2022-01-21 02:10:00|578.1|575.3|578.97|576.17|580.16|577.36|578.1|575.3|0
1642731300000|2022-01-21 02:15:00|578.85|576.05|583.11|580.31|583.65|580.85|578.64|575.84|0
1642731600000|2022-01-21 02:20:00|583|580.2|580.6|577.8|583.65|580.85|579.94|577.14|0
1642731900000|2022-01-21 02:25:00|580.81|578.01|582.02|579.22|582.78|579.98|580.59|577.79|0
1642732200000|2022-01-21 02:30:00|581.9|579.1|583.65|580.85|583.65|580.85|581.47|578.67|0
1642732500000|2022-01-21 02:35:00|584.09|581.29|585.62|582.82|587.7|584.9|582.77|579.97|0
1642732800000|2022-01-21 02:40:00|585.83|583.03|592.19|589.39|592.19|589.39|585.73|582.93|0
1642733100000|2022-01-21 02:45:00|591.97|589.17|600.78|597.98|602.54|599.74|591.31|588.51|0
1642733400000|2022-01-21 02:50:00|600.89|598.09|599.56|596.76|602.76|599.96|598.24|595.44|0
1642733700000|2022-01-21 02:55:00|599.89|597.09|594.82|592.02|599.89|597.09|594.82|592.02|0
1642734000000|2022-01-21 03:00:00|594.6|591.8|595.26|592.46|596.36|593.56|593.94|591.14|0
1642734300000|2022-01-21 03:05:00|595.04|592.24|596.48|593.68|597.24|594.44|593.94|591.14|0
1642734600000|2022-01-21 03:10:00|596.36|593.56|597.68|594.88|600.11|597.31|595.48|592.68|0
1642734900000|2022-01-21 03:15:00|597.46|594.66|597.02|594.22|597.46|594.66|594.38|591.58|0
1642735200000|2022-01-21 03:20:00|596.8|594|601.21|598.41|601.21|598.41|595.48|592.68|0
1642735500000|2022-01-21 03:25:00|600.99|598.19|598.56|595.76|600.99|598.19|597.57|594.77|0
1642735800000|2022-01-21 03:30:00|598.68|595.88|598.12|595.32|601.43|598.63|597.68|594.88|0
1642736100000|2022-01-21 03:35:00|598.01|595.21|600.99|598.19|602.53|599.73|598.01|595.21|0
1642736400000|2022-01-21 03:40:00|601.1|598.3|598.56|595.76|601.32|598.52|597.68|594.88|0
1642736700000|2022-01-21 03:45:00|599.22|596.42|599.88|597.08|600.76|597.96|598.12|595.32|0
1642737000000|2022-01-21 03:50:00|600.1|597.3|598.67|595.87|600.76|597.96|598.34|595.54|0
1642737300000|2022-01-21 03:55:00|598.56|595.76|595.69|592.89|599.44|596.64|595.37|592.57|0
1642737600000|2022-01-21 04:00:00|595.81|593.01|591.08|588.28|595.81|593.01|590.2|587.4|0
1642737900000|2022-01-21 04:05:00|590.97|588.17|585.16|582.36|590.97|588.17|585.16|582.36|0
1642738200000|2022-01-21 04:10:00|585.38|582.58|587.24|584.44|587.35|584.55|585.05|582.25|0
1642738500000|2022-01-21 04:15:00|587.35|584.55|590.09|587.29|591.07|588.27|587.13|584.33|0
1642738800000|2022-01-21 04:20:00|589.87|587.07|590.63|587.83|591.51|588.71|588.44|585.64|0
1642739100000|2022-01-21 04:25:00|590.53|587.73|588.88|586.08|592.61|589.81|588.66|585.86|0
1642739400000|2022-01-21 04:30:00|589.21|586.41|589.75|586.95|589.75|586.95|586.25|583.45|0
1642739700000|2022-01-21 04:35:00|589.65|586.85|588.22|585.42|589.75|586.95|587.56|584.76|0
1642740000000|2022-01-21 04:40:00|588.33|585.53|590.85|588.05|591.29|588.49|588|585.2|0
1642740300000|2022-01-21 04:45:00|590.63|587.83|592.82|590.02|594.04|591.24|589.86|587.06|0
1642740600000|2022-01-21 04:50:00|592.72|589.92|592.06|589.26|593.92|591.12|591.28|588.48|0
1642740900000|2022-01-21 04:55:00|591.94|589.14|592.28|589.48|592.38|589.58|589.64|586.84|0
1642741200000|2022-01-21 05:00:00|591.94|589.14|589.53|586.73|592.82|590.02|588.87|586.07|0
1642741500000|2022-01-21 05:05:00|589.75|586.95|587.99|585.19|592.16|589.36|587.77|584.97|0
1642741800000|2022-01-21 05:10:00|588.21|585.41|590.4|587.6|590.84|588.04|587.12|584.32|0
1642742100000|2022-01-21 05:15:00|590.62|587.82|590.84|588.04|592.82|590.02|590.18|587.38|0
1642742400000|2022-01-21 05:20:00|590.95|588.15|587.88|585.08|591.06|588.26|587.77|584.97|0
1642742700000|2022-01-21 05:25:00|588.54|585.74|591.5|588.7|591.5|588.7|587.33|584.53|0
1642743000000|2022-01-21 05:30:00|591.06|588.26|586.89|584.09|591.06|588.26|586.02|583.22|0
1642743300000|2022-01-21 05:35:00|586.67|583.87|585.36|582.56|586.67|583.87|585.14|582.34|0
1642743600000|2022-01-21 05:40:00|585.58|582.78|581.97|579.17|586.13|583.33|581.64|578.84|0
1642743900000|2022-01-21 05:45:00|582.08|579.28|580.77|577.97|582.08|579.28|579.24|576.44|0
1642744200000|2022-01-21 05:50:00|580.55|577.75|581.2|578.4|581.42|578.62|579.46|576.66|0
1642744500000|2022-01-21 05:55:00|581.1|578.3|582.56|579.76|584.04|581.24|579.9|577.1|0
1642744800000|2022-01-21 06:00:00|582.78|579.98|586.49|583.69|587.25|584.45|582.45|579.65|0
1642745100000|2022-01-21 06:05:00|586.15|583.35|586.81|584.01|587.9|585.1|585.94|583.14|0
1642745400000|2022-01-21 06:10:00|586.27|583.47|585.73|582.93|587.85|585.05|584.41|581.61|0
1642745700000|2022-01-21 06:15:00|585.51|582.71|584.53|581.73|586.06|583.26|582.78|579.98|0
1642746000000|2022-01-21 06:20:00|584.85|582.05|580.7|577.9|584.97|582.17|580.05|577.25|0
1642746300000|2022-01-21 06:25:00|580.82|578.02|582.01|579.21|582.88|580.08|579.39|576.59|0
1642746600000|2022-01-21 06:30:00|580.27|577.47|577.43|574.63|582.23|579.43|577.21|574.41|0
1642746900000|2022-01-21 06:35:00|577.65|574.85|576.78|573.98|579.83|577.03|576.34|573.54|0
1642747200000|2022-01-21 06:40:00|576.99|574.19|577.11|574.31|577.21|574.41|574.38|571.58|0
1642747500000|2022-01-21 06:45:00|576.99|574.19|578.3|575.5|578.3|575.5|573.95|571.15|0
1642747800000|2022-01-21 06:50:00|578.19|575.39|580.18|577.38|582.66|579.86|578.19|575.39|0
1642748100000|2022-01-21 06:55:00|580.3|577.5|578.33|575.53|580.62|577.82|577.35|574.55|0
1642748400000|2022-01-21 07:00:00|579.09|576.29|583.36|580.56|583.46|580.66|578.65|575.85|0
1642748700000|2022-01-21 07:05:00|583.24|580.44|575.28|572.48|584.55|581.75|574.73|571.93|0
1642749000000|2022-01-21 07:10:00|576.15|573.35|572.99|570.19|576.69|573.89|571.9|569.1|0
1642749300000|2022-01-21 07:15:00|572.56|569.76|573.86|571.06|574.62|571.82|571.69|568.89|0
1642749600000|2022-01-21 07:20:00|573.75|570.95|570.38|567.58|574.29|571.49|569.51|566.71|0
1642749900000|2022-01-21 07:25:00|570.6|567.8|566.38|563.58|570.6|567.8|566.05|563.25|0
1642750200000|2022-01-21 07:30:00|566.26|563.46|570.27|567.47|571.25|568.45|566.05|563.25|0
1642750500000|2022-01-21 07:35:00|570.05|567.25|572.01|569.21|572.23|569.43|568.09|565.29|0
1642750800000|2022-01-21 07:40:00|571.79|568.99|570.7|567.9|572.23|569.43|568.86|566.06|0
1642751100000|2022-01-21 07:45:00|570.48|567.68|568.74|565.94|572.45|569.65|568.31|565.51|0
1642751400000|2022-01-21 07:50:00|568.52|565.72|568.52|565.72|568.64|565.84|566.68|563.88|0
1642751700000|2022-01-21 07:55:00|568.3|565.5|567.87|565.07|570.92|568.12|567.87|565.07|0
1642752000000|2022-01-21 08:00:00|568.52|565.72|568.74|565.94|572.23|569.43|567|564.2|0
1642752300000|2022-01-21 08:05:00|568.66|566.46|567.13|564.93|568.66|566.46|563.44|561.24|0
1642752600000|2022-01-21 08:10:00|566.91|564.71|575.2|573|575.2|573|566.91|564.71|0
1642752900000|2022-01-21 08:15:00|576.19|573.99|578.05|575.85|578.92|576.72|573.45|571.25|0
1642753200000|2022-01-21 08:20:00|577.83|575.63|575.86|573.66|578.92|576.72|574.76|572.56|0
1642753500000|2022-01-21 08:25:00|576.07|573.87|570.83|568.63|576.73|574.53|570.39|568.19|0
1642753800000|2022-01-21 08:30:00|571.27|569.07|567.56|565.36|573.67|571.47|567.34|565.14|0
1642754100000|2022-01-21 08:35:00|568.43|566.23|571.7|569.5|572.36|570.16|566.04|563.84|0
1642754400000|2022-01-21 08:40:00|571.26|569.06|573.01|570.81|573.45|571.25|569.95|567.75|0
1642754700000|2022-01-21 08:45:00|572.79|570.59|574.32|572.12|578.48|576.28|572.25|570.05|0
1642755000000|2022-01-21 08:50:00|574.1|571.9|568.76|566.56|575.31|573.11|568.43|566.23|0
1642755300000|2022-01-21 08:55:00|568.43|566.23|567.34|565.14|569.95|567.75|566.9|564.7|0
1642755600000|2022-01-21 09:00:00|567.55|565.35|569.73|567.53|571.7|569.5|566.9|564.7|0
1642755900000|2022-01-21 09:05:00|569.3|567.1|572.79|570.59|573.66|571.46|566.9|564.7|0
1642756200000|2022-01-21 09:10:00|573|570.8|574.47|572.27|575.35|573.15|572.62|570.42|0
1642756500000|2022-01-21 09:15:00|574.69|572.49|573.93|571.73|575.57|573.37|573.28|571.08|0
1642756800000|2022-01-21 09:20:00|573.16|570.96|570|567.8|573.82|571.62|569.01|566.81|0
1642757100000|2022-01-21 09:25:00|570.1|567.9|566.62|564.42|570.1|567.9|566.62|564.42|0
1642757400000|2022-01-21 09:30:00|566.51|564.31|567.73|565.53|568.66|566.46|564.77|562.57|0
1642757700000|2022-01-21 09:35:00|567.84|565.64|569.47|567.27|570.78|568.58|566.64|564.44|0
1642758000000|2022-01-21 09:40:00|569.58|567.38|567.72|565.52|570.56|568.36|566.09|563.89|0
1642758300000|2022-01-21 09:45:00|567.62|565.42|565.98|563.78|567.72|565.52|565.98|563.78|0
1642758600000|2022-01-21 09:50:00|566.09|563.89|563.15|560.95|566.63|564.43|562.06|559.86|0
1642758900000|2022-01-21 09:55:00|563.04|560.84|563.36|561.16|563.58|561.38|562.06|559.86|0
1642759200000|2022-01-21 10:00:00|563.48|561.28|565.87|563.67|566.74|564.54|562.93|560.73|0
1642759500000|2022-01-21 10:05:00|566.09|563.89|566.31|564.11|566.31|564.11|563.15|560.95|0
1642759800000|2022-01-21 10:10:00|566.41|564.21|567.28|565.08|567.72|565.52|565.1|562.9|0
1642760100000|2022-01-21 10:15:00|566.84|564.64|560.75|558.55|567.18|564.98|559.88|557.68|0
1642760400000|2022-01-21 10:20:00|560.97|558.77|561.62|559.42|561.84|559.64|558.69|556.49|0
1642760700000|2022-01-21 10:25:00|561.4|559.2|561.4|559.2|562.49|560.29|560.53|558.33|0
1642761000000|2022-01-21 10:30:00|561.51|559.31|561.98|559.78|563.36|561.16|561.18|558.98|0
1642761300000|2022-01-21 10:35:00|561.65|559.45|561|558.8|561.87|559.67|559.47|557.27|0
1642761600000|2022-01-21 10:40:00|560.78|558.58|559.47|557.27|561.43|559.23|559.25|557.05|0
1642761900000|2022-01-21 10:45:00|559.25|557.05|561.43|559.23|562.74|560.54|559.25|557.05|0
1642762200000|2022-01-21 10:50:00|560.99|558.79|562.95|560.75|562.95|560.75|560.12|557.92|0
1642762500000|2022-01-21 10:55:00|563.07|560.87|560.02|557.82|564.05|561.85|560.02|557.82|0
1642762800000|2022-01-21 11:00:00|560.34|558.14|563.07|560.87|564.04|561.84|560.34|558.14|0
1642763100000|2022-01-21 11:05:00|563.17|560.97|571.04|568.84|572.36|570.16|562.73|560.53|0
1642763400000|2022-01-21 11:10:00|570.5|568.3|571.48|569.28|572.58|570.38|568.97|566.77|0
1642763700000|2022-01-21 11:15:00|571.26|569.06|576.65|574.45|578.41|576.21|571.26|569.06|0
1642764000000|2022-01-21 11:20:00|576.75|574.55|580.39|578.19|580.5|578.3|575.11|572.91|0
1642764300000|2022-01-21 11:25:00|580.28|578.08|578.9|576.7|582.52|580.32|578.41|576.21|0
1642764600000|2022-01-21 11:30:00|578.79|576.59|581.64|579.44|582.74|580.54|578.79|576.59|0
1642764900000|2022-01-21 11:35:00|581.75|579.55|574.97|572.77|581.75|579.55|573.98|571.78|0
1642765200000|2022-01-21 11:40:00|574.75|572.55|577.26|575.06|579.34|577.14|574.75|572.55|0
1642765500000|2022-01-21 11:45:00|577.59|575.39|579.99|577.79|581.96|579.76|577.04|574.84|0
1642765800000|2022-01-21 11:50:00|580.31|578.11|579.21|577.01|581.85|579.65|578.77|576.57|0
1642766100000|2022-01-21 11:55:00|579.65|577.45|574.18|571.98|579.65|577.45|573.3|571.1|0
1642766400000|2022-01-21 12:00:00|573.96|571.76|580.09|577.89|580.53|578.33|573.96|571.76|0
1642766700000|2022-01-21 12:05:00|580.31|578.11|584.48|582.28|586.02|583.82|579.21|577.01|0
1642767000000|2022-01-21 12:10:00|584.59|582.39|584.48|582.28|588.22|586.02|583.82|581.62|0
1642767300000|2022-01-21 12:15:00|584.7|582.5|580.08|577.88|584.7|582.5|578.55|576.35|0
1642767600000|2022-01-21 12:20:00|579.98|577.78|579.21|577.01|580.08|577.88|577.23|575.03|0
1642767900000|2022-01-21 12:25:00|578.55|576.35|581.62|579.42|582.28|580.08|578.55|576.35|0
1642768200000|2022-01-21 12:30:00|581.84|579.64|582.81|580.61|584.57|582.37|580.96|578.76|0
1642768500000|2022-01-21 12:35:00|583.03|580.83|578.76|576.56|583.69|581.49|578.44|576.24|0
1642768800000|2022-01-21 12:40:00|578.98|576.78|583.15|580.95|583.81|581.61|578.98|576.78|0
1642769100000|2022-01-21 12:45:00|583.27|581.07|583.37|581.17|584.47|582.27|580.74|578.54|0
1642769400000|2022-01-21 12:50:00|583.15|580.95|585.68|583.48|586.01|583.81|580.96|578.76|0
1642769700000|2022-01-21 12:55:00|585.57|583.37|583.37|581.17|587.99|585.79|582.93|580.73|0
1642770000000|2022-01-21 13:00:00|583.15|580.95|586.01|583.81|586.67|584.47|582.71|580.51|0
1642770300000|2022-01-21 13:05:00|585.79|583.59|582.27|580.07|585.79|583.59|582.27|580.07|0
1642770600000|2022-01-21 13:10:00|582.05|579.85|584.25|582.05|587.11|584.91|581.61|579.41|0
1642770900000|2022-01-21 13:15:00|585.13|582.93|581.61|579.41|587.77|585.57|581.61|579.41|0
1642771200000|2022-01-21 13:20:00|581.39|579.19|579.85|577.65|581.94|579.74|578.32|576.12|0
1642771500000|2022-01-21 13:25:00|579.63|577.43|580.51|578.31|580.73|578.53|578.54|576.34|0
1642771800000|2022-01-21 13:30:00|580.62|578.42|584.9|582.7|584.9|582.7|579.85|577.65|0
1642772100000|2022-01-21 13:35:00|585.24|583.04|577.66|575.46|585.24|583.04|577.66|575.46|0
1642772400000|2022-01-21 13:40:00|578.53|576.33|579.19|576.99|581.6|579.4|577.22|575.02|0
1642772700000|2022-01-21 13:45:00|579.63|577.43|581.16|578.96|581.38|579.18|579.08|576.88|0
1642773000000|2022-01-21 13:50:00|580.5|578.3|581.82|579.62|582.7|580.5|578.97|576.77|0
1642773300000|2022-01-21 13:55:00|581.71|579.51|581.38|579.18|583.14|580.94|580.72|578.52|0
1642773600000|2022-01-21 14:00:00|581.16|578.96|582.7|580.5|582.7|580.5|578.75|576.55|0
1642773900000|2022-01-21 14:05:00|582.92|580.72|590.4|588.2|591.07|588.87|582.92|580.72|0
1642774200000|2022-01-21 14:10:00|591.07|588.87|587.76|585.56|591.51|589.31|587.54|585.34|0
1642774500000|2022-01-21 14:15:00|587.54|585.34|589.08|586.88|590.4|588.2|586.21|584.01|0
1642774800000|2022-01-21 14:20:00|588.86|586.66|584.23|582.03|590.18|587.98|584.23|582.03|0
1642775100000|2022-01-21 14:25:00|584.45|582.25|573.39|571.19|584.45|582.25|573.27|571.07|0
1642775400000|2022-01-21 14:30:00|570.87|568.67|564.7|562.5|578.52|576.32|562.96|560.76|0
1642775700000|2022-01-21 14:35:00|565.79|563.59|575.08|572.88|576.72|574.52|564.05|561.85|0
1642776000000|2022-01-21 14:40:00|576.06|573.86|588.38|586.18|588.82|586.62|574.96|572.76|0
1642776300000|2022-01-21 14:45:00|588.16|585.96|576.71|574.51|589.82|587.62|571.24|569.04|0
1642776600000|2022-01-21 14:50:00|578.25|576.05|588.5|586.3|590.51|588.31|574.08|571.88|0
1642776900000|2022-01-21 14:55:00|589.16|586.96|588.94|586.74|593.68|591.48|586.08|583.88|0
1642777200000|2022-01-21 15:00:00|590.48|588.28|597.69|595.49|599.53|597.33|584.76|582.56|0
1642777500000|2022-01-21 15:05:00|597.47|595.27|593.82|591.62|597.91|595.71|587.76|585.56|0
1642777800000|2022-01-21 15:10:00|595.25|593.05|605.76|603.56|607.98|605.78|595.25|593.05|0
1642778100000|2022-01-21 15:15:00|605.98|603.78|606.2|604|607.09|604.89|600.44|598.24|0
1642778400000|2022-01-21 15:20:00|606.42|604.22|606.94|604.74|618.34|616.14|604.52|602.32|0
1642778700000|2022-01-21 15:25:00|606.28|604.08|598.92|596.72|606.94|604.74|592.3|590.1|0
1642779000000|2022-01-21 15:30:00|597.82|595.62|577.35|575.15|601.36|599.16|575.6|573.4|0
1642779300000|2022-01-21 15:35:00|577.57|575.37|581.88|579.68|582.32|580.12|569.94|567.74|0
1642779600000|2022-01-21 15:40:00|583.21|581.01|580.15|577.95|589.61|587.41|580.12|577.92|0
1642779900000|2022-01-21 15:45:00|580.37|578.17|572.92|570.72|586.64|584.44|572.26|570.06|0
1642780200000|2022-01-21 15:50:00|572.48|570.28|563.67|561.47|572.48|570.28|559.21|557.01|0
1642780500000|2022-01-21 15:55:00|563.45|561.25|567.86|565.66|573.98|571.78|559.85|557.65|0
1642780800000|2022-01-21 16:00:00|568.07|565.87|571.79|569.59|575.51|573.31|566.77|564.57|0
1642781100000|2022-01-21 16:05:00|571.13|568.93|560.02|557.82|572.01|569.81|557.85|555.65|0
1642781400000|2022-01-21 16:10:00|559.8|557.6|568.94|566.74|570.47|568.27|559.58|557.38|0
1642781700000|2022-01-21 16:15:00|567.85|565.65|561.51|559.31|567.85|565.65|559.76|557.56|0
1642782000000|2022-01-21 16:20:00|561.73|559.53|552.34|550.14|564.35|562.15|548.86|546.66|0
1642782300000|2022-01-21 16:25:00|552.56|550.36|552.4|550.2|557.86|555.66|551.69|549.49|0
1642782600000|2022-01-21 16:30:00|553.49|551.29|557.97|555.77|564.88|562.68|553.49|551.29|0
1642782900000|2022-01-21 16:35:00|557.86|555.66|573.69|571.49|574.58|572.38|555.89|553.69|0
1642783200000|2022-01-21 16:40:00|573.47|571.27|574.35|572.15|576.12|573.92|571.48|569.28|0
1642783500000|2022-01-21 16:45:00|573.25|571.05|581.62|579.42|584.33|582.13|571.82|569.62|0
1642783800000|2022-01-21 16:50:00|580.96|578.76|587.37|585.17|588.92|586.72|578.53|576.33|0
1642784100000|2022-01-21 16:55:00|588.03|585.83|581.18|578.98|588.25|586.05|579.85|577.65|0
1642784400000|2022-01-21 17:00:00|580.96|578.76|582.39|580.19|585.82|583.62|578.09|575.89|0
1642784700000|2022-01-21 17:05:00|583.16|580.96|583.38|581.18|584.49|582.29|576.77|574.57|0
1642785000000|2022-01-21 17:10:00|583.16|580.96|587.59|585.39|592.24|590.04|582.28|580.08|0
1642785300000|2022-01-21 17:15:00|588.03|585.83|590.91|588.71|593.8|591.6|584.71|582.51|0
1642785600000|2022-01-21 17:20:00|591.13|588.93|588.17|585.97|595.91|593.71|588.17|585.97|0
1642785900000|2022-01-21 17:25:00|588.61|586.41|589.5|587.3|590.82|588.62|583.33|581.13|0
1642786200000|2022-01-21 17:30:00|589.94|587.74|588.61|586.41|593.7|591.5|587.95|585.75|0
1642786500000|2022-01-21 17:35:00|589.05|586.85|592.37|590.17|597.91|595.71|583.76|581.56|0
1642786800000|2022-01-21 17:40:00|592.59|590.39|594.58|592.38|595.24|593.04|587.95|585.75|0
1642787100000|2022-01-21 17:45:00|595.24|593.04|600.57|598.37|601.01|598.81|589.05|586.85|0
1642787400000|2022-01-21 17:50:00|600.24|598.04|599.46|597.26|601.9|599.7|596.35|594.15|0
1642787700000|2022-01-21 17:55:00|599.23|597.03|596.57|594.37|602.79|600.59|593.91|591.71|0
1642788000000|2022-01-21 18:00:00|597.13|594.93|598.34|596.14|600.12|597.92|591.7|589.5|0
1642788300000|2022-01-21 18:05:00|597.79|595.59|597.9|595.7|599.45|597.25|594.35|592.15|0
1642788600000|2022-01-21 18:10:00|597.46|595.26|586.62|584.42|597.46|595.26|584.64|582.44|0
1642788900000|2022-01-21 18:15:00|587.5|585.3|596.79|594.59|598.79|596.59|586.84|584.64|0
1642789200000|2022-01-21 18:20:00|597.01|594.81|607.67|605.47|609|606.8|597.01|594.81|0
1642789500000|2022-01-21 18:25:00|608|605.8|605.45|603.25|609.88|607.68|602.57|600.37|0
1642789800000|2022-01-21 18:30:00|605.89|603.69|601.47|599.27|607.44|605.24|598.38|596.18|0
1642790100000|2022-01-21 18:35:00|601.24|599.04|597.05|594.85|604.34|602.14|592.32|590.12|0
1642790400000|2022-01-21 18:40:00|596.83|594.63|594.63|592.43|598.05|595.85|591.11|588.91|0
1642790700000|2022-01-21 18:45:00|594.52|592.32|595.76|593.56|601.72|599.52|593.2|591|0
1642791000000|2022-01-21 18:50:00|596.86|594.66|595.1|592.9|598.63|596.43|590.05|587.85|0
1642791300000|2022-01-21 18:55:00|595.32|593.12|603.93|601.73|607.25|605.05|594.44|592.24|0
1642791600000|2022-01-21 19:00:00|604.15|601.95|600.61|598.41|605.25|603.05|599.73|597.53|0
1642791900000|2022-01-21 19:05:00|601.05|598.85|602.82|600.62|602.82|600.62|594.66|592.46|0
1642792200000|2022-01-21 19:10:00|602.27|600.07|601.71|599.51|603.82|601.62|597.96|595.76|0
1642792500000|2022-01-21 19:15:00|602.05|599.85|602.59|600.39|603.04|600.84|597.52|595.32|0
1642792800000|2022-01-21 19:20:00|601.93|599.73|597.3|595.1|605.91|603.71|596.86|594.66|0
1642793100000|2022-01-21 19:25:00|597.74|595.54|611.9|609.7|612.79|610.59|597.74|595.54|0
1642793400000|2022-01-21 19:30:00|612.12|609.92|611.46|609.26|614.57|612.37|609.68|607.48|0
1642793700000|2022-01-21 19:35:00|611.57|609.37|606.8|604.6|615.24|613.04|605.69|603.49|0
1642794000000|2022-01-21 19:40:00|607.02|604.82|609.9|607.7|610.79|608.59|603.47|601.27|0
1642794300000|2022-01-21 19:45:00|610.12|607.92|607.02|604.82|610.34|608.14|606.13|603.93|0
1642794600000|2022-01-21 19:50:00|607.46|605.26|614.12|611.92|615.46|613.26|607.46|605.26|0
1642794900000|2022-01-21 19:55:00|614.34|612.14|624.61|622.41|624.61|622.41|613.01|610.81|0
1642795200000|2022-01-21 20:00:00|623.71|621.51|626.83|624.63|627.5|625.3|619.69|617.49|0
1642795500000|2022-01-21 20:05:00|627.28|625.08|633.66|631.46|636.12|633.92|627.05|624.85|0
1642795800000|2022-01-21 20:10:00|633.88|631.68|633.51|631.31|639.02|636.82|632.32|630.12|0
1642796100000|2022-01-21 20:15:00|634.18|631.98|628.84|626.64|638.53|636.33|622.85|620.65|0
1642796400000|2022-01-21 20:20:00|628.29|626.09|633.28|631.08|637.3|635.1|628.29|626.09|0
1642796700000|2022-01-21 20:25:00|633.51|631.31|638.41|636.21|643.33|641.13|632.62|630.42|0
1642797000000|2022-01-21 20:30:00|639.08|636.88|634.4|632.2|639.53|637.33|629.06|626.86|0
1642797300000|2022-01-21 20:35:00|634.62|632.42|627.81|625.61|635.14|632.94|627.59|625.39|0
1642797600000|2022-01-21 20:40:00|628.26|626.06|626.04|623.84|628.26|626.06|616.11|613.91|0
1642797900000|2022-01-21 20:45:00|626.48|624.28|624.27|622.07|631.14|628.94|622.28|620.08|0
1642798200000|2022-01-21 20:50:00|624.93|622.73|639.59|637.39|640.93|638.73|624.93|622.73|0
1642798500000|2022-01-21 20:55:00|640.04|637.84|640.7|638.5|642.04|639.84|628.7|626.5|0
1642798800000|2022-01-21 21:00:00|642.04|639.84|641.15|638.95|644.95|642.75|638.47|636.27|0
1642799100000|2022-01-21 21:05:00|640.93|638.73|645.39|643.19|645.84|643.64|639.59|637.39|0
1642799400000|2022-01-21 21:10:00|644.94|642.74|644.72|642.52|647.63|645.43|643.38|641.18|0
1643011500000|2022-01-24 08:05:00|618.09|615.89|617.3|615.1|621.42|619.22|616.98|614.78|0
1643011800000|2022-01-24 08:10:00|617.08|614.88|613.09|610.89|617.97|615.77|612.42|610.22|0
1643012100000|2022-01-24 08:15:00|613.98|611.78|610.43|608.23|613.98|611.78|608.44|606.24|0
1643012400000|2022-01-24 08:20:00|610.65|608.45|610.87|608.67|611.32|609.12|608.44|606.24|0
1643012700000|2022-01-24 08:25:00|611.09|608.89|610.65|608.45|613.75|611.55|609.77|607.57|0
1643013000000|2022-01-24 08:30:00|610.21|608.01|613.97|611.77|614.41|612.21|609.54|607.34|0
1643013300000|2022-01-24 08:35:00|614.09|611.89|613.31|611.11|615.74|613.54|612.76|610.56|0
1643013600000|2022-01-24 08:40:00|613.53|611.33|618.3|616.1|618.3|616.1|612.2|610|0
1643013900000|2022-01-24 08:45:00|617.96|615.76|615.96|613.76|618.85|616.65|612.86|610.66|0
1643014200000|2022-01-24 08:50:00|616.41|614.21|621.3|619.1|621.52|619.32|615.96|613.76|0
1643014500000|2022-01-24 08:55:00|621.74|619.54|625.31|623.11|625.98|623.78|620.85|618.65|0
1643014800000|2022-01-24 09:00:00|625.64|623.44|623.74|621.54|626.54|624.34|623.74|621.54|0
1643015100000|2022-01-24 09:05:00|623.97|621.77|623.52|621.32|626.64|624.44|621.19|618.99|0
1643015400000|2022-01-24 09:10:00|624.19|621.99|625.3|623.1|626.87|624.67|623.41|621.21|0
1643015700000|2022-01-24 09:15:00|625.08|622.88|629.1|626.9|629.54|627.34|625.08|622.88|0
1643016000000|2022-01-24 09:20:00|628.87|626.67|632|629.8|633.12|630.92|628.77|626.57|0
1643016300000|2022-01-24 09:25:00|631.56|629.36|630.2|628|633.73|631.53|629.1|626.9|0
1643016600000|2022-01-24 09:30:00|630.65|628.45|630.43|628.23|630.99|628.79|628.43|626.23|0
1643016900000|2022-01-24 09:35:00|630.2|628|631.09|628.89|631.31|629.11|627.76|625.56|0
1643017200000|2022-01-24 09:40:00|631.21|629.01|631.09|628.89|632.64|630.44|628.87|626.67|0
1643017500000|2022-01-24 09:45:00|631.31|629.11|631.53|629.33|635.31|633.11|631.31|629.11|0
1643017800000|2022-01-24 09:50:00|631.31|629.11|630.87|628.67|631.75|629.55|627.54|625.34|0
1643018100000|2022-01-24 09:55:00|630.42|628.22|631.09|628.89|632.53|630.33|629.09|626.89|0
1643018400000|2022-01-24 10:00:00|631.31|629.11|636.2|634|637.09|634.89|631.09|628.89|0
1643018700000|2022-01-24 10:05:00|635.53|633.33|641.66|639.46|641.89|639.69|634.31|632.11|0
1643019000000|2022-01-24 10:10:00|641.32|639.12|645.49|643.29|647.13|644.93|641.32|639.12|0
1643019300000|2022-01-24 10:15:00|647.24|645.04|649.07|646.87|651.19|648.99|646.28|644.08|0
1643019600000|2022-01-24 10:20:00|649.4|647.2|656.9|654.7|657.01|654.81|646.28|644.08|0
1643019900000|2022-01-24 10:25:00|656.78|654.58|658.18|655.98|658.85|656.65|653.43|651.23|0
1643020200000|2022-01-24 10:30:00|658.4|656.2|655.49|653.29|660.98|658.78|652.59|650.39|0
1643020500000|2022-01-24 10:35:00|655.27|653.07|656.83|654.63|657.73|655.53|654.15|651.95|0
1643020800000|2022-01-24 10:40:00|657.05|654.85|664.45|662.25|667.49|665.29|655.49|653.29|0
1643021100000|2022-01-24 10:45:00|664.23|662.03|663.55|661.35|666.02|663.82|659.52|657.32|0
1643021400000|2022-01-24 10:50:00|663.44|661.24|661.53|659.33|665.69|663.49|661.08|658.88|0
1643021700000|2022-01-24 10:55:00|661.98|659.78|656.71|654.51|662.43|660.23|656.49|654.29|0
1643022000000|2022-01-24 11:00:00|656.49|654.29|656.48|654.28|658.49|656.29|653.81|651.61|0
1643022300000|2022-01-24 11:05:00|656.6|654.4|649.58|647.38|656.6|654.4|649.58|647.38|0
1643022600000|2022-01-24 11:10:00|649.8|647.6|647.35|645.15|649.8|647.6|647.35|645.15|0
1643022900000|2022-01-24 11:15:00|647.57|645.37|656.26|654.06|656.48|654.28|645.8|643.6|0
1643023200000|2022-01-24 11:20:00|656.04|653.84|652.24|650.04|657.04|654.84|652.02|649.82|0
1643023500000|2022-01-24 11:25:00|652.02|649.82|657.15|654.95|658.27|656.07|650.24|648.04|0
1643023800000|2022-01-24 11:30:00|657.6|655.4|656.93|654.73|658.27|656.07|656.03|653.83|0
1643024100000|2022-01-24 11:35:00|657.15|654.95|652.46|650.26|658.71|656.51|651.8|649.6|0
1643024400000|2022-01-24 11:40:00|652.24|650.04|652.46|650.26|653.13|650.93|649.13|646.93|0
1643024700000|2022-01-24 11:45:00|652.24|650.04|647.57|645.37|652.46|650.26|646.35|644.15|0
1643025000000|2022-01-24 11:50:00|647.46|645.26|649.29|647.09|649.29|647.09|645.21|643.01|0
1643025300000|2022-01-24 11:55:00|649.18|646.98|647.28|645.08|649.96|647.76|647.06|644.86|0
1643025600000|2022-01-24 12:00:00|646.39|644.19|655.1|652.9|655.1|652.9|644.94|642.74|0
1643025900000|2022-01-24 12:05:00|654.65|652.45|656.37|654.17|657.6|655.4|650.62|648.42|0
1643026200000|2022-01-24 12:10:00|656.26|654.06|656.7|654.5|658.49|656.29|654.25|652.05|0
1643026500000|2022-01-24 12:15:00|656.48|654.28|656.26|654.06|657.6|655.4|652.81|650.61|0
1643026800000|2022-01-24 12:20:00|656.15|653.95|657.37|655.17|661.4|659.2|656.15|653.95|0
1643027100000|2022-01-24 12:25:00|657.15|654.95|656.59|654.39|657.49|655.29|653.8|651.6|0
1643027400000|2022-01-24 12:30:00|656.92|654.72|661.62|659.42|661.62|659.42|653.35|651.15|0
1643027700000|2022-01-24 12:35:00|661.39|659.19|661.39|659.19|662.29|660.09|658.26|656.06|0
1643028000000|2022-01-24 12:40:00|661.17|658.97|666.1|663.9|666.1|663.9|660.94|658.74|0
1643028300000|2022-01-24 12:45:00|665.87|663.67|664.08|661.88|665.87|663.67|660.94|658.74|0
1643028600000|2022-01-24 12:50:00|663.85|661.65|664.42|662.22|667.22|665.02|663.63|661.43|0
1643028900000|2022-01-24 12:55:00|664.3|662.1|665.42|663.22|665.42|663.22|661.61|659.41|0
1643029200000|2022-01-24 13:00:00|665.64|663.44|673.09|670.89|675.33|673.13|665.64|663.44|0
1643029500000|2022-01-24 13:05:00|672.86|670.66|667.95|665.75|673.31|671.11|667.95|665.75|0
1643029800000|2022-01-24 13:10:00|668.62|666.42|670.85|668.65|673.53|671.33|668.17|665.97|0
1643030100000|2022-01-24 13:15:00|671.07|668.87|676.45|674.25|676.45|674.25|668.84|666.64|0
1643030400000|2022-01-24 13:20:00|676|673.8|682.06|679.86|682.73|680.53|675.32|673.12|0
1643030700000|2022-01-24 13:25:00|682.28|680.08|682.98|680.78|684.76|682.56|679.31|677.11|0
1643031000000|2022-01-24 13:30:00|683.2|681|687.32|685.12|688.67|686.47|683.1|680.9|0
1643031300000|2022-01-24 13:35:00|686.43|684.23|690.68|688.48|695.39|693.19|686.43|684.23|0
1643031600000|2022-01-24 13:40:00|689.56|687.36|690.46|688.26|694.5|692.3|688.44|686.24|0
1643031900000|2022-01-24 13:45:00|690.68|688.48|689.11|686.91|692.03|689.83|685.98|683.78|0
1643032200000|2022-01-24 13:50:00|688.89|686.69|691.8|689.6|691.8|689.6|686.42|684.22|0
1643032500000|2022-01-24 13:55:00|691.35|689.15|699.85|697.65|700.3|698.1|690.16|687.96|0
1643032800000|2022-01-24 14:00:00|702.56|700.36|704.45|702.25|709.52|707.32|702.56|700.36|0
1643033100000|2022-01-24 14:05:00|704|701.8|715.46|713.26|717.5|715.3|703.77|701.57|0
1643033400000|2022-01-24 14:10:00|715.69|713.49|705.1|702.9|716.59|714.39|704.65|702.45|0
1643033700000|2022-01-24 14:15:00|705|702.8|706.24|704.04|706.69|704.49|699.72|697.52|0
1643034000000|2022-01-24 14:20:00|706.35|704.15|707.81|705.61|711.43|709.23|705.79|703.59|0
1643034300000|2022-01-24 14:25:00|709.39|707.19|706.37|704.17|709.62|707.42|699.71|697.51|0
1643034600000|2022-01-24 14:30:00|705.13|702.93|704.01|701.81|715.73|713.53|700.64|698.44|0
1643034900000|2022-01-24 14:35:00|706.48|704.28|696.78|694.58|708.99|706.79|692.72|690.52|0
1643035200000|2022-01-24 14:40:00|696.33|694.13|718.35|714.39|719.48|715.52|691.5|689.3|0
1643035500000|2022-01-24 14:45:00|718.12|714.16|721.76|719.56|724.72|721.64|712.71|710.51|0
1643035800000|2022-01-24 14:50:00|721.54|719.34|725.25|723.05|735.18|732.98|720.06|717.86|0
1643036100000|2022-01-24 14:55:00|725.93|723.73|730.96|728.76|731.63|729.43|713.11|710.91|0
1643036400000|2022-01-24 15:00:00|732.31|730.11|741.94|739.74|743.67|741.47|723.6|721.4|0
1643036700000|2022-01-24 15:05:00|742.5|740.3|755.39|751.43|755.39|752.08|737.54|735.34|0
1643037000000|2022-01-24 15:10:00|755.62|751.66|747.22|744.14|763.61|761.41|744.87|742.67|0
1643037300000|2022-01-24 15:15:00|746.55|743.47|763.07|759.99|763.07|759.99|744.74|741.66|0
1643037600000|2022-01-24 15:20:00|763.19|760.11|738.84|735.76|763.3|760.22|738.73|735.65|0
1643037900000|2022-01-24 15:25:00|738.39|735.31|737.03|733.95|740.2|737.12|728.36|725.28|0
1643038200000|2022-01-24 15:30:00|738.28|735.2|725.68|722.6|738.28|735.2|722.49|719.41|0
1643038500000|2022-01-24 15:35:00|727.28|724.2|720.9|717.82|732.07|728.99|714.31|711.23|0
1643038800000|2022-01-24 15:40:00|722.03|718.95|713.54|710.46|728.31|725.23|712.74|709.66|0
1643039100000|2022-01-24 15:45:00|714.33|711.25|735.83|732.75|740.66|737.58|713.42|710.34|0
1643039400000|2022-01-24 15:50:00|736.18|733.1|720.64|717.56|741.49|738.41|720.18|717.1|0
1643039700000|2022-01-24 15:55:00|719.95|716.87|732.67|729.59|734.28|731.2|719.5|716.42|0
1643040000000|2022-01-24 16:00:00|732.21|729.13|737.56|735.36|740.07|737.87|732.21|729.13|0
1643040300000|2022-01-24 16:05:00|739.06|736.86|745.15|742.95|747.22|745.02|738.71|736.51|0
1643040600000|2022-01-24 16:10:00|744.92|742.72|751.57|749.37|752.52|750.32|742.61|740.41|0
1643040900000|2022-01-24 16:15:00|750.76|748.56|748.24|746.04|753.3|751.1|744.47|742.27|0
1643041200000|2022-01-24 16:20:00|748.12|745.92|748.58|746.38|750.19|747.99|738.02|735.82|0
1643041500000|2022-01-24 16:25:00|747.2|745|742.93|740.73|752.38|750.18|742.72|740.52|0
1643041800000|2022-01-24 16:30:00|742.7|740.5|749.01|746.81|751.75|749.55|740.41|738.21|0
1643042100000|2022-01-24 16:35:00|749.47|747.27|759.9|757.7|763.21|761.01|746.73|744.53|0
1643042400000|2022-01-24 16:40:00|759.22|757.02|770.65|767.57|773.66|771.46|758.99|756.79|0
1643042700000|2022-01-24 16:45:00|770.42|767.34|789.04|785.96|789.04|785.96|766.98|763.9|0
1643043000000|2022-01-24 16:50:00|790.19|787.11|769.74|766.66|790.19|787.11|769.51|766.43|0
1643043300000|2022-01-24 16:55:00|768.26|765.18|763.58|761.38|772.72|769.64|763.58|761.38|0
1643043600000|2022-01-24 17:00:00|764.16|761.96|777.41|775.21|778.33|776.13|764.16|761.96|0
1643043900000|2022-01-24 17:05:00|776.39|774.19|786.92|784.72|788.53|786.33|772.83|770.63|0
1643044200000|2022-01-24 17:10:00|785.77|783.57|795.58|793.38|800.88|798.68|781.41|779.21|0
1643044500000|2022-01-24 17:15:00|795.81|793.61|804.76|802.56|810.17|807.97|795.81|793.61|0
1643044800000|2022-01-24 17:20:00|804.87|802.67|803.5|801.3|808.89|806.69|793.21|791.01|0
1643045100000|2022-01-24 17:25:00|802.81|800.61|795.02|792.82|812.44|810.24|791.15|788.95|0
1643045400000|2022-01-24 17:30:00|795.25|793.05|795.14|792.94|801.45|799.25|792.5|790.3|0
1643045700000|2022-01-24 17:35:00|794.33|792.13|797.77|795.57|805.59|803.39|794.33|792.13|0
1643046000000|2022-01-24 17:40:00|799.61|797.41|785.64|783.44|805.82|803.62|782.67|780.47|0
1643046300000|2022-01-24 17:45:00|784.61|782.41|780.84|778.64|786.21|784.01|778.11|775.91|0
1643046600000|2022-01-24 17:50:00|781.98|779.78|766.06|763.86|787.69|785.49|765.38|763.18|0
1643046900000|2022-01-24 17:55:00|765.61|763.41|766.62|764.42|769.49|767.29|758.15|755.95|0
1643047200000|2022-01-24 18:00:00|767.43|765.23|761.81|759.61|771.9|769.7|761.81|759.61|0
1643047500000|2022-01-24 18:05:00|762.26|760.06|751.29|749.09|767.31|765.11|744.69|742.49|0
1643047800000|2022-01-24 18:10:00|751.18|748.98|741.96|739.76|753.57|751.37|741.96|739.76|0
1643048100000|2022-01-24 18:15:00|742.42|740.22|730.28|728.08|744.01|741.81|729.13|726.93|0
1643048400000|2022-01-24 18:20:00|730.73|728.53|749.54|747.34|749.54|747.34|729.13|726.93|0
1643048700000|2022-01-24 18:25:00|749.77|747.57|757.36|755.16|757.36|755.16|742.87|740.67|0
1643049000000|2022-01-24 18:30:00|757.59|755.39|737.18|734.98|758.51|756.31|736.73|734.53|0
1643049300000|2022-01-24 18:35:00|738.09|735.89|737.18|734.98|752.03|749.83|736.27|734.07|0
1643049600000|2022-01-24 18:40:00|736.27|734.07|746.3|744.1|749.73|747.53|736.27|734.07|0
1643049900000|2022-01-24 18:45:00|745.74|743.54|725.14|722.94|745.74|743.54|725.14|722.94|0
1643050200000|2022-01-24 18:50:00|724.24|722.04|719.83|717.63|727.86|725.66|718.02|715.82|0
1643050500000|2022-01-24 18:55:00|719.94|717.74|709.47|707.27|720.23|718.03|709.02|706.82|0
1643050800000|2022-01-24 19:00:00|709.25|707.05|704.5|702.3|709.7|707.5|692.47|690.27|0
1643051100000|2022-01-24 19:05:00|705.18|702.98|701.54|699.34|705.98|703.78|697.46|695.26|0
1643051400000|2022-01-24 19:10:00|700.86|698.66|717.5|715.3|719.79|717.59|694.96|692.76|0
1643051700000|2022-01-24 19:15:00|717.04|714.84|721.51|719.31|725.06|722.86|711.9|709.7|0
1643052000000|2022-01-24 19:20:00|723.45|721.25|736.99|734.79|736.99|734.79|714.02|711.82|0
1643052300000|2022-01-24 19:25:00|738.37|736.17|734.11|731.91|738.6|736.4|728.92|726.72|0
1643052600000|2022-01-24 19:30:00|733.76|731.56|734.91|732.71|734.91|732.71|721.8|719.6|0
1643052900000|2022-01-24 19:35:00|732.83|730.63|747.05|744.85|751.42|749.22|731.68|729.48|0
1643053200000|2022-01-24 19:40:00|746.82|744.62|747.63|745.43|750.04|747.84|742.91|740.71|0
1643053500000|2022-01-24 19:45:00|747.97|745.77|739.13|736.93|757.88|755.68|737.65|735.45|0
1643053800000|2022-01-24 19:50:00|738.9|736.7|730.2|728|743.51|741.31|729.29|727.09|0
1643054100000|2022-01-24 19:55:00|729.97|727.77|717.32|715.12|735.47|733.27|716.06|713.86|0
1643054400000|2022-01-24 20:00:00|717.65|715.45|713|710.8|718.79|716.59|706.3|704.1|0
1643054700000|2022-01-24 20:05:00|712.89|710.69|710.75|708.55|719.7|717.5|710.3|708.1|0
1643055000000|2022-01-24 20:10:00|710.3|708.1|695.45|693.25|710.87|708.67|694.99|692.79|0
1643055300000|2022-01-24 20:15:00|695.68|693.48|704.58|702.38|706.87|704.67|684.71|682.51|0
1643055600000|2022-01-24 20:20:00|703.43|701.23|690.99|688.79|703.43|701.23|686.42|684.22|0
1643055900000|2022-01-24 20:25:00|690.53|688.33|689.39|687.19|698.56|696.36|680.94|678.74|0
1643056200000|2022-01-24 20:30:00|690.99|688.79|660.53|658.33|696.49|694.29|659.62|657.42|0
1643056500000|2022-01-24 20:35:00|660.76|658.56|655.46|653.26|668.89|666.69|654.9|652.7|0
1643056800000|2022-01-24 20:40:00|656.81|654.61|669.36|667.16|675.02|672.82|654|651.8|0
1643057100000|2022-01-24 20:45:00|668.68|666.48|644.09|641.89|668.68|666.48|643.76|641.56|0
1643057400000|2022-01-24 20:50:00|643.42|641.22|631.94|629.74|643.87|641.67|623.87|621.67|0
1643057700000|2022-01-24 20:55:00|633.73|631.53|624.49|622.29|640.46|638.26|620.01|617.81|0
1643058000000|2022-01-24 21:00:00|624.71|622.51|627.81|625.61|632.35|630.15|624.44|622.24|0
1643058300000|2022-01-24 21:05:00|628.26|626.06|634.11|631.91|635.24|633.04|628.26|626.06|0
1643058600000|2022-01-24 21:10:00|635.01|632.81|623.1|620.9|635.01|632.81|620.86|618.66|0
1643058900000|2022-01-24 21:15:00|622.05|619.25|622.05|619.25|622.17|619.37|618.92|616.12|0
1643059200000|2022-01-24 21:20:00|621.6|618.8|623.17|620.37|623.74|620.94|619.48|616.68|0
1643059500000|2022-01-24 21:25:00|622.95|620.15|626.09|623.29|626.76|623.96|622.95|620.15|0
1643059800000|2022-01-24 21:30:00|626.31|623.51|626.08|623.28|628.22|625.42|624.63|621.83|0
1643060100000|2022-01-24 21:35:00|626.53|623.73|627.21|624.41|628.11|625.31|626.31|623.51|0
1643060400000|2022-01-24 21:40:00|627.43|624.63|628.78|625.98|629.23|626.43|625.86|623.06|0
1643060700000|2022-01-24 21:45:00|628.67|625.87|624.06|621.26|628.67|625.87|623.84|621.04|0
1643061000000|2022-01-24 21:50:00|624.18|621.38|618.8|616|624.29|621.49|618.69|615.89|0
1643061300000|2022-01-24 21:55:00|618.46|615.66|621.49|618.69|621.6|618.8|618.46|615.66|0
1643061600000|2022-01-24 22:00:00|620.76|617.96|621.94|619.14|622.65|619.85|620.57|617.77|0
1643061900000|2022-01-24 22:05:00|622.07|619.27|622.67|619.87|623.12|620.32|621.94|619.14|0
1643062200000|2022-01-24 22:10:00|622.77|619.97|622.05|619.25|622.84|620.04|621.59|618.79|0
1643062500000|2022-01-24 22:15:00|621.95|619.15|622.7|619.9|622.96|620.16|621.66|618.86|0
1643062800000|2022-01-24 22:20:00|622.77|619.97|623.38|620.58|623.38|620.58|622.37|619.57|0
1643063100000|2022-01-24 22:25:00|623.48|620.68|623.54|620.74|623.54|620.74|622.76|619.96|0
1643063400000|2022-01-24 22:30:00|623.45|620.65|624.33|621.53|624.36|621.56|623.38|620.58|0
1643063700000|2022-01-24 22:35:00|624.36|621.56|624.27|621.47|624.46|621.66|624.17|621.37|0
1643064000000|2022-01-24 22:40:00|624.56|621.76|626.26|623.46|626.29|623.49|624.43|621.63|0
1643064300000|2022-01-24 22:45:00|626.16|623.36|625.99|623.19|626.55|623.75|625.69|622.89|0
1643064600000|2022-01-24 22:50:00|626.06|623.26|624.72|621.92|626.32|623.52|624.43|621.63|0
1643064900000|2022-01-24 22:55:00|624.75|621.95|624.56|621.76|624.75|621.95|623.24|620.44|0
1643065200000|2022-01-24 23:00:00|626.41|623.61|630.11|627.31|630.11|627.31|623.82|621.02|0
1643065500000|2022-01-24 23:05:00|629.66|626.86|628.09|625.29|629.78|626.98|624.05|621.25|0
1643065800000|2022-01-24 23:10:00|627.31|624.51|623.94|621.14|628.54|625.74|622.93|620.13|0
1643066100000|2022-01-24 23:15:00|624.05|621.25|627.19|624.39|628.54|625.74|622.93|620.13|0
1643066400000|2022-01-24 23:20:00|627.3|624.5|631.23|628.43|631.91|629.11|627.19|624.39|0
1643066700000|2022-01-24 23:25:00|630.78|627.98|637.09|634.29|637.09|634.29|630.56|627.76|0
1643067000000|2022-01-24 23:30:00|636.64|633.84|640.03|637.23|643.42|640.62|636.42|633.62|0
1643067300000|2022-01-24 23:35:00|640.25|637.45|635.85|633.05|640.25|637.45|635.06|632.26|0
1643067600000|2022-01-24 23:40:00|635.74|632.94|632.36|629.56|635.96|633.16|632.02|629.22|0
1643067900000|2022-01-24 23:45:00|632.25|629.45|632.02|629.22|633.03|630.23|630.33|627.53|0
1643068200000|2022-01-24 23:50:00|632.25|629.45|629.2|626.4|634.38|631.58|627.63|624.83|0
1643068500000|2022-01-24 23:55:00|629.1|626.3|627.07|624.27|631.23|628.43|626.51|623.71|0
1643068800000|2022-01-25 00:00:00|626.73|623.93|633.7|630.9|634.15|631.35|624.71|621.91|0
1643069100000|2022-01-25 00:05:00|634.15|631.35|640.93|638.13|641.04|638.24|634.15|631.35|0
1643069400000|2022-01-25 00:10:00|641.15|638.35|636.63|633.83|641.15|638.35|635.96|633.16|0
1643069700000|2022-01-25 00:15:00|636.53|633.73|635.05|632.25|637.31|634.51|632.57|629.77|0
1643070000000|2022-01-25 00:20:00|634.95|632.15|639.57|636.77|639.69|636.89|634.72|631.92|0
1643070300000|2022-01-25 00:25:00|639.91|637.11|639.68|636.88|642.51|639.71|637.99|635.19|0
1643070600000|2022-01-25 00:30:00|639.34|636.54|633.47|630.67|639.34|636.54|631.45|628.65|0
1643070900000|2022-01-25 00:35:00|633.7|630.9|639.56|636.76|640.47|637.67|633.7|630.9|0
1643071200000|2022-01-25 00:40:00|639.34|636.54|641.72|638.92|643.18|640.38|636.4|633.6|0
1643071500000|2022-01-25 00:45:00|641.49|638.69|645.22|642.42|645.22|642.42|641.37|638.57|0
1643071800000|2022-01-25 00:50:00|644.99|642.19|650.44|647.64|651.58|648.78|644.99|642.19|0
1643072100000|2022-01-25 00:55:00|650.1|647.3|658.63|655.83|659.66|656.86|650.1|647.3|0
1643072400000|2022-01-25 01:00:00|658.4|655.6|662.97|660.17|663.32|660.52|654.3|651.5|0
1643072700000|2022-01-25 01:05:00|662.51|659.71|662.74|659.94|662.74|659.94|656.35|653.55|0
1643073000000|2022-01-25 01:10:00|662.86|660.06|669.14|666.34|669.14|666.34|659.77|656.97|0
1643073300000|2022-01-25 01:15:00|668.69|665.89|661.82|659.02|668.69|665.89|658.63|655.83|0
1643073600000|2022-01-25 01:20:00|661.14|658.34|658.75|655.95|662.05|659.25|656.35|653.55|0
1643073900000|2022-01-25 01:25:00|658.86|656.06|655.21|652.41|660|657.2|652.48|649.68|0
1643074200000|2022-01-25 01:30:00|655.33|652.53|659.17|656.37|661.59|658.79|654.42|651.62|0
1643074500000|2022-01-25 01:35:00|660.08|657.28|663.95|661.15|664.41|661.61|660.08|657.28|0
1643074800000|2022-01-25 01:40:00|664.06|661.26|663.95|661.15|667.6|664.8|662.24|659.44|0
1643075100000|2022-01-25 01:45:00|663.83|661.03|655.42|652.62|665.77|662.97|655.42|652.62|0
1643075400000|2022-01-25 01:50:00|655.76|652.96|657.92|655.12|659.73|656.93|654.51|651.71|0
1643075700000|2022-01-25 01:55:00|658.14|655.34|657.69|654.89|663.37|660.57|656.67|653.87|0
1643076000000|2022-01-25 02:00:00|658.6|655.8|662.12|659.32|663.95|661.15|658.6|655.8|0
1643076300000|2022-01-25 02:05:00|661.78|658.98|664.96|662.16|665.19|662.39|661.1|658.3|0
1643076600000|2022-01-25 02:10:00|664.51|661.71|663.6|660.8|665.88|663.08|659.96|657.16|0
1643076900000|2022-01-25 02:15:00|663.83|661.03|666.33|663.53|666.79|663.99|662|659.2|0
1643077200000|2022-01-25 02:20:00|667.02|664.22|667.93|665.13|670.21|667.41|665.65|662.85|0
1643077500000|2022-01-25 02:25:00|668.05|665.25|666.1|663.3|668.15|665.35|664.28|661.48|0
1643077800000|2022-01-25 02:30:00|667.01|664.21|662|659.2|667.01|664.21|660.41|657.61|0
1643078100000|2022-01-25 02:35:00|662.23|659.43|666.1|663.3|666.1|663.3|661.32|658.52|0
1643078400000|2022-01-25 02:40:00|665.87|663.07|668.15|665.35|668.61|665.81|663.94|661.14|0
1643078700000|2022-01-25 02:45:00|668.38|665.58|663.82|661.02|668.61|665.81|663.82|661.02|0
1643079000000|2022-01-25 02:50:00|664.05|661.25|662.68|659.88|664.73|661.93|661.54|658.74|0
1643079300000|2022-01-25 02:55:00|662.91|660.11|658.36|655.56|665.19|662.39|657.22|654.42|0
1643079600000|2022-01-25 03:00:00|658.13|655.33|666.78|663.98|666.78|663.98|658.13|655.33|0
1643079900000|2022-01-25 03:05:00|666.55|663.75|668.04|665.24|668.04|665.24|665.3|662.5|0
1643080200000|2022-01-25 03:10:00|668.49|665.69|672.83|670.03|673.86|671.06|668.49|665.69|0
1643080500000|2022-01-25 03:15:00|672.26|669.46|670.89|668.09|674.77|671.97|669.74|666.94|0
1643080800000|2022-01-25 03:20:00|670.66|667.86|671.11|668.31|672.71|669.91|669.51|666.71|0
1643081100000|2022-01-25 03:25:00|671.57|668.77|671|668.2|672.94|670.14|670.78|667.98|0
1643081400000|2022-01-25 03:30:00|671.11|668.31|674.77|671.97|674.77|671.97|669.29|666.49|0
1643081700000|2022-01-25 03:35:00|674.54|671.74|671.57|668.77|674.77|671.97|671.46|668.66|0
1643082000000|2022-01-25 03:40:00|671.34|668.54|668.83|666.03|671.34|668.54|665.41|662.61|0
1643082300000|2022-01-25 03:45:00|668.95|666.15|674.31|671.51|674.77|671.97|668.95|666.15|0
1643082600000|2022-01-25 03:50:00|674.08|671.28|674.54|671.74|675|672.2|673.62|670.82|0
1643082900000|2022-01-25 03:55:00|674.31|671.51|674.08|671.28|675.34|672.54|673.85|671.05|0
1643083200000|2022-01-25 04:00:00|673.97|671.17|675.68|672.88|675.68|672.88|673.85|671.05|0
1643083500000|2022-01-25 04:05:00|675.45|672.65|671.11|668.31|676.14|673.34|670.54|667.74|0
1643083800000|2022-01-25 04:10:00|670.88|668.08|674.08|671.28|674.54|671.74|670.88|668.08|0
1643084100000|2022-01-25 04:15:00|674.31|671.51|672.59|669.79|674.54|671.74|670.19|667.39|0
1643084400000|2022-01-25 04:20:00|672.48|669.68|673.16|670.36|674.08|671.28|671.91|669.11|0
1643084700000|2022-01-25 04:25:00|673.39|670.59|673.39|670.59|673.39|670.59|672.25|669.45|0
1643085000000|2022-01-25 04:30:00|673.62|670.82|678.66|675.86|678.88|676.08|672.25|669.45|0
1643085300000|2022-01-25 04:35:00|679.57|676.77|681.18|678.38|681.87|679.07|678.2|675.4|0
1643085600000|2022-01-25 04:40:00|680.95|678.15|681.98|679.18|684.62|681.82|680.95|678.15|0
1643085900000|2022-01-25 04:45:00|683.13|680.33|681.41|678.61|683.13|680.33|680.26|677.46|0
1643086200000|2022-01-25 04:50:00|681.3|678.5|682.09|679.29|683.24|680.44|680.49|677.69|0
1643086500000|2022-01-25 04:55:00|682.21|679.41|679.8|677|682.21|679.41|679.11|676.31|0
1643086800000|2022-01-25 05:00:00|680.03|677.23|682.55|679.75|686.46|683.66|679.8|677|0
1643087100000|2022-01-25 05:05:00|682.67|679.87|677.96|675.16|683.24|680.44|676.25|673.45|0
1643087400000|2022-01-25 05:10:00|677.73|674.93|675.9|673.1|678.42|675.62|674.53|671.73|0
1643087700000|2022-01-25 05:15:00|676.36|673.56|677.04|674.24|679.11|676.31|676.02|673.22|0
1643088000000|2022-01-25 05:20:00|677.16|674.36|672.92|670.12|677.27|674.47|672.69|669.89|0
1643088300000|2022-01-25 05:25:00|673.15|670.35|675.21|672.41|675.21|672.41|671.55|668.75|0
1643088600000|2022-01-25 05:30:00|674.75|671.95|670.98|668.18|676.02|673.22|667.21|664.41|0
1643088900000|2022-01-25 05:35:00|671.32|668.52|670.63|667.83|672.01|669.21|669.49|666.69|0
1643089200000|2022-01-25 05:40:00|670.41|667.61|660.15|657.35|670.41|667.61|659.24|656.44|0
1643089500000|2022-01-25 05:45:00|660.27|657.47|665.66|662.86|665.66|662.86|660.15|657.35|0
1643089800000|2022-01-25 05:50:00|665.55|662.75|666.68|663.88|667.59|664.79|664.64|661.84|0
1643090100000|2022-01-25 05:55:00|666.91|664.11|667.25|664.45|667.94|665.14|664.63|661.83|0
1643090400000|2022-01-25 06:00:00|666.23|663.43|671.69|668.89|671.69|668.89|660.77|657.97|0
1643090700000|2022-01-25 06:05:00|670.67|667.87|669.18|666.38|671.81|669.01|666.45|663.65|0
1643091000000|2022-01-25 06:10:00|668.96|666.16|671.35|668.55|673.74|670.94|668.16|665.36|0
1643091300000|2022-01-25 06:15:00|672.04|669.24|665.77|662.97|673.06|670.26|664.98|662.18|0
1643091600000|2022-01-25 06:20:00|665.66|662.86|668.27|665.47|668.27|665.47|663.04|660.24|0
1643091900000|2022-01-25 06:25:00|667.59|664.79|669.86|667.06|670.77|667.97|667.02|664.22|0
1643092200000|2022-01-25 06:30:00|669.98|667.18|670.09|667.29|673.05|670.25|669.64|666.84|0
1643092500000|2022-01-25 06:35:00|669.86|667.06|667.93|665.13|670.66|667.86|666.22|663.42|0
1643092800000|2022-01-25 06:40:00|668.27|665.47|668.72|665.92|669.86|667.06|666.79|663.99|0
1643093100000|2022-01-25 06:45:00|668.38|665.58|663.04|660.24|670.09|667.29|662.13|659.33|0
1643093400000|2022-01-25 06:50:00|662.93|660.13|662.81|660.01|664.85|662.05|661.45|658.65|0
1643093700000|2022-01-25 06:55:00|662.93|660.13|667.13|664.33|667.81|665.01|662.93|660.13|0
1643094000000|2022-01-25 07:00:00|667.24|664.44|670.31|667.51|670.31|667.51|661.44|658.64|0
1643094300000|2022-01-25 07:05:00|669.63|666.83|678.76|675.96|679.9|677.1|669.63|666.83|0
1643094600000|2022-01-25 07:10:00|678.53|675.73|685.63|682.83|685.63|682.83|676.36|673.56|0
1643094900000|2022-01-25 07:15:00|684.71|681.91|685.98|683.18|690.68|687.88|682.31|679.51|0
1643095200000|2022-01-25 07:20:00|686.32|683.52|696.78|693.98|698.7|695.9|684.94|682.14|0
1643095500000|2022-01-25 07:25:00|696.66|693.86|690.77|687.97|696.66|693.86|689.87|687.07|0
1643095800000|2022-01-25 07:30:00|691.68|688.88|691.68|688.88|692.13|689.33|686.03|683.23|0
1643096100000|2022-01-25 07:35:00|691.9|689.1|685.58|682.78|691.9|689.1|684.22|681.42|0
1643096400000|2022-01-25 07:40:00|685.35|682.55|684.57|681.77|686.37|683.57|681.75|678.95|0
1643096700000|2022-01-25 07:45:00|684.45|681.65|680.62|677.82|685.35|682.55|680.4|677.6|0
1643097000000|2022-01-25 07:50:00|681.07|678.27|678.26|675.46|682.42|679.62|677.47|674.67|0
1643097300000|2022-01-25 07:55:00|678.37|675.57|675.67|672.87|681.86|679.06|675.67|672.87|0
1643097600000|2022-01-25 08:00:00|674.67|671.87|682.99|680.19|682.99|680.19|674.67|671.87|0
1643097900000|2022-01-25 08:05:00|683.02|680.82|686.17|683.97|690.69|688.49|680.32|678.12|0
1643098200000|2022-01-25 08:10:00|685.95|683.75|675.15|672.95|687.08|684.88|674.37|672.17|0
1643098500000|2022-01-25 08:15:00|674.7|672.5|677.95|675.75|681.13|678.93|672.75|670.55|0
1643098800000|2022-01-25 08:20:00|677.27|675.07|686.81|684.61|687.49|685.29|676.14|673.94|0
1643099100000|2022-01-25 08:25:00|685.9|683.7|694.1|691.9|695.47|693.27|684.99|682.79|0
1643099400000|2022-01-25 08:30:00|693.87|691.67|684.31|682.11|694.1|691.9|681.69|679.49|0
1643099700000|2022-01-25 08:35:00|684.99|682.79|679.81|677.61|686.23|684.03|678.24|676.04|0
1643100000000|2022-01-25 08:40:00|680.15|677.95|680.26|678.06|683.18|680.98|679.03|676.83|0
1643100300000|2022-01-25 08:45:00|680.48|678.28|679.58|677.38|684.31|682.11|678.91|676.71|0
1643100600000|2022-01-25 08:50:00|679.81|677.61|682.5|680.3|682.5|680.3|673.07|670.87|0
1643100900000|2022-01-25 08:55:00|681.83|679.63|686.45|684.25|687.01|684.81|680.25|678.05|0
1643101200000|2022-01-25 09:00:00|686.22|684.02|687.46|685.26|691.07|688.87|684.76|682.56|0
1643101500000|2022-01-25 09:05:00|687.69|685.49|682.28|680.08|689.38|687.18|682.28|680.08|0
1643101800000|2022-01-25 09:10:00|682.62|680.42|684.98|682.78|687.23|685.03|679.8|677.6|0
1643102100000|2022-01-25 09:15:00|685.65|683.45|681.82|679.62|686.33|684.13|678.45|676.25|0
1643102400000|2022-01-25 09:20:00|682.27|680.07|671.17|668.97|682.5|680.3|671.05|668.85|0
1643102700000|2022-01-25 09:25:00|671.05|668.85|665.24|663.04|672.62|670.42|664.35|662.15|0
1643103000000|2022-01-25 09:30:00|665.01|662.81|668.03|665.83|669.04|666.84|663.68|661.48|0
1643103300000|2022-01-25 09:35:00|667.92|665.72|665.46|663.26|668.81|666.61|665.01|662.81|0
1643103600000|2022-01-25 09:40:00|665.57|663.37|663.45|661.25|669.48|667.28|663.45|661.25|0
1643103900000|2022-01-25 09:45:00|663.23|661.03|659.11|656.91|663.23|661.03|656.99|654.79|0
1643104200000|2022-01-25 09:50:00|659.88|657.68|654.77|652.57|660.77|658.57|654.77|652.57|0
1643104500000|2022-01-25 09:55:00|654.66|652.46|657.53|655.33|658.42|656.22|651.4|649.2|0
1643104800000|2022-01-25 10:00:00|657.3|655.1|659.98|657.78|661.1|658.9|654.97|652.77|0
1643105100000|2022-01-25 10:05:00|660.21|658.01|655.96|653.76|662.22|660.02|652.62|650.42|0
1643105400000|2022-01-25 10:10:00|657.08|654.88|652.84|650.64|657.52|655.32|652.74|650.54|0
1643105700000|2022-01-25 10:15:00|652.4|650.2|650.17|647.97|654.4|652.2|649.5|647.3|0
1643106000000|2022-01-25 10:20:00|650.73|648.53|653.62|651.42|654.4|652.2|649.73|647.53|0
1643106300000|2022-01-25 10:25:00|654.07|651.87|654.4|652.2|655.96|653.76|652.39|650.19|0
1643106600000|2022-01-25 10:30:00|654.18|651.98|658.19|655.99|658.41|656.21|652.62|650.42|0
1643106900000|2022-01-25 10:35:00|657.97|655.77|664.9|662.7|666.47|664.27|657.3|655.1|0
1643107200000|2022-01-25 10:40:00|664.67|662.47|667.59|665.39|668.04|665.84|663.55|661.35|0
1643107500000|2022-01-25 10:45:00|668.26|666.06|674.1|671.9|674.1|671.9|666.69|664.49|0
1643107800000|2022-01-25 10:50:00|674.55|672.35|672.53|670.33|674.55|672.35|669.38|667.18|0
1643108100000|2022-01-25 10:55:00|672.64|670.44|671.63|669.43|675.9|673.7|669.83|667.63|0
1643108400000|2022-01-25 11:00:00|672.75|670.55|666.24|664.04|674.32|672.12|665.68|663.48|0
1643108700000|2022-01-25 11:05:00|666.58|664.38|665.12|662.92|669.6|667.4|664.67|662.47|0
1643109000000|2022-01-25 11:10:00|665.34|663.14|663.32|661.12|667.13|664.93|663.32|661.12|0
1643109300000|2022-01-25 11:15:00|663.55|661.35|668.7|666.5|669.15|666.95|660.86|658.66|0
1643109600000|2022-01-25 11:20:00|668.37|666.17|667.47|665.27|669.82|667.62|666.23|664.03|0
1643109900000|2022-01-25 11:25:00|667.13|664.93|669.98|667.78|670.53|668.33|666.46|664.26|0
1643110200000|2022-01-25 11:30:00|669.75|667.55|675.47|673.27|676.82|674.62|668.74|666.54|0
1643110500000|2022-01-25 11:35:00|675.7|673.5|677.37|675.17|677.37|675.17|670.85|668.65|0
1643110800000|2022-01-25 11:40:00|677.14|674.94|684.12|681.92|685.93|683.73|675.91|673.71|0
1643111100000|2022-01-25 11:45:00|685.02|682.82|683.56|681.36|685.48|683.28|681.98|679.78|0
1643111400000|2022-01-25 11:50:00|683.22|681.02|683.67|681.47|684.57|682.37|681.87|679.67|0
1643111700000|2022-01-25 11:55:00|683.89|681.69|682.54|680.34|685.93|683.73|677.93|675.73|0
1643112000000|2022-01-25 12:00:00|682.66|680.46|688.63|686.43|688.63|686.43|681.41|679.21|0
1643112300000|2022-01-25 12:05:00|688.3|686.1|683.67|681.47|689.31|687.11|683.44|681.24|0
1643112600000|2022-01-25 12:10:00|684.01|681.81|680.85|678.65|684.12|681.92|678.03|675.83|0
1643112900000|2022-01-25 12:15:00|681.19|678.99|679.38|677.18|682.76|680.56|679.38|677.18|0
1643113200000|2022-01-25 12:20:00|679.61|677.41|687.28|685.08|687.28|685.08|677.81|675.61|0
1643113500000|2022-01-25 12:25:00|686.94|684.74|681.86|679.66|686.94|684.74|681.86|679.66|0
1643113800000|2022-01-25 12:30:00|682.31|680.11|686.94|684.74|688.86|686.66|682.31|680.11|0
1643114100000|2022-01-25 12:35:00|686.71|684.51|687.5|685.3|688.75|686.55|684.11|681.91|0
1643114400000|2022-01-25 12:40:00|688.29|686.09|686.37|684.17|693.05|690.85|686.37|684.17|0
1643114700000|2022-01-25 12:45:00|685.81|683.61|685.46|683.26|689.31|687.11|684.79|682.59|0
1643115000000|2022-01-25 12:50:00|685.69|683.49|685.46|683.26|686.59|684.39|683.88|681.68|0
1643115300000|2022-01-25 12:55:00|685.58|683.38|688.62|686.42|689.65|687.45|684.79|682.59|0
1643115600000|2022-01-25 13:00:00|688.17|685.97|694.06|691.86|694.06|691.86|686.59|684.39|0
1643115900000|2022-01-25 13:05:00|692.92|690.72|705.39|703.19|705.39|703.19|691.46|689.26|0
1643116200000|2022-01-25 13:10:00|706.53|704.33|700.16|697.96|706.93|704.73|700.16|697.96|0
1643116500000|2022-01-25 13:15:00|700.38|698.18|692.05|689.85|700.38|698.18|692.05|689.85|0
1643116800000|2022-01-25 13:20:00|692.28|690.08|694.75|692.55|697.45|695.25|692.05|689.85|0
1643117100000|2022-01-25 13:25:00|694.97|692.77|703.56|701.36|703.56|701.36|694.15|691.95|0
1643117400000|2022-01-25 13:30:00|703.78|701.58|697.71|695.51|704.91|702.71|697.03|694.83|0
1643117700000|2022-01-25 13:35:00|698.16|695.96|692.14|689.94|698.31|696.11|688.89|686.69|0
1643118000000|2022-01-25 13:40:00|691.91|689.71|689.4|687.2|694.42|692.22|688.27|686.07|0
1643118300000|2022-01-25 13:45:00|689.63|687.43|691.45|689.25|692.59|690.39|688.27|686.07|0
1643118600000|2022-01-25 13:50:00|691.22|689.02|690.11|687.91|695.33|693.13|688.95|686.75|0
1643118900000|2022-01-25 13:55:00|689.65|687.45|686.69|684.49|691.93|689.73|685.09|682.89|0
1643119200000|2022-01-25 14:00:00|687.6|685.4|686.91|684.71|692.16|689.96|686.46|684.26|0
1643119500000|2022-01-25 14:05:00|686.69|684.49|686.91|684.71|690.22|688.02|685.09|682.89|0
1643119800000|2022-01-25 14:10:00|686.46|684.26|690.1|687.9|691.7|689.5|686|683.8|0
1643120100000|2022-01-25 14:15:00|689.88|687.68|685.09|682.89|691.24|689.04|684.63|682.43|0
1643120400000|2022-01-25 14:20:00|684.98|682.78|686.23|684.03|688.51|686.31|683.95|681.75|0
1643120700000|2022-01-25 14:25:00|686|683.8|688.73|686.53|688.85|686.65|684.41|682.21|0
1643121000000|2022-01-25 14:30:00|689.87|687.67|689.59|687.39|697.37|695.17|683.49|681.29|0
1643121300000|2022-01-25 14:35:00|692.55|690.35|686.52|684.32|695.75|693.55|674.66|672.46|0
1643121600000|2022-01-25 14:40:00|686.64|684.44|699.22|697.02|699.68|697.48|678.74|676.54|0
1643121900000|2022-01-25 14:45:00|697.39|695.19|722.14|719.94|723.16|720.96|697.39|695.19|0
1643122200000|2022-01-25 14:50:00|721.22|719.02|734.74|732.54|734.74|732.54|717|714.8|0
1643122500000|2022-01-25 14:55:00|736.12|733.92|731.2|729|736.12|733.92|726.18|723.98|0
1643122800000|2022-01-25 15:00:00|730.52|728.32|743.75|741.55|745.25|743.05|723.56|721.36|0
1643123100000|2022-01-25 15:05:00|743.41|741.21|735.28|733.08|748.35|746.15|734.6|732.4|0
1643123400000|2022-01-25 15:10:00|738.49|736.29|726.18|723.98|743.99|741.79|725.27|723.07|0
1643123700000|2022-01-25 15:15:00|723.91|721.71|721.67|719.47|729.37|727.17|718.45|716.25|0
1643124000000|2022-01-25 15:20:00|722.13|719.93|723.3|721.1|729.66|727.46|720.99|718.79|0
1643124300000|2022-01-25 15:25:00|724.67|722.47|699.25|697.05|726.96|724.76|698.57|696.37|0
1643124600000|2022-01-25 15:30:00|698.34|696.14|700.37|698.17|703.11|700.91|697.43|695.23|0
1643124900000|2022-01-25 15:35:00|699.57|697.37|706.55|704.35|714.48|712.28|692.26|690.06|0
1643125200000|2022-01-25 15:40:00|707.46|705.26|695.17|692.97|709.75|707.55|695.17|692.97|0
1643125500000|2022-01-25 15:45:00|692.9|690.7|682.96|680.76|696.56|694.36|682.03|679.83|0
1643125800000|2022-01-25 15:50:00|683.64|681.44|698.05|695.85|699.19|696.99|683.64|681.44|0
1643126100000|2022-01-25 15:55:00|697.36|695.16|707.93|705.73|709.77|707.57|694.61|692.41|0
1643126400000|2022-01-25 16:00:00|707.7|705.5|703.04|700.84|710.81|708.61|702.81|700.61|0
1643126700000|2022-01-25 16:05:00|703.27|701.07|712.01|709.81|717.31|715.11|698.46|696.26|0
1643127000000|2022-01-25 16:10:00|711.78|709.58|716.39|714.19|718.46|716.26|706.15|703.95|0
1643127300000|2022-01-25 16:15:00|716.15|713.95|700.06|697.86|719.15|716.95|699.14|696.94|0
1643127600000|2022-01-25 16:20:00|700.29|698.09|696.89|694.69|701.43|699.23|693.88|691.68|0
1643127900000|2022-01-25 16:25:00|696.55|694.35|696.89|694.69|703.32|701.12|690.71|688.51|0
1643128200000|2022-01-25 16:30:00|698.39|696.19|707.46|705.26|707.46|705.26|696.89|694.69|0
1643128500000|2022-01-25 16:35:00|707.92|705.72|721.08|718.88|725.93|723.73|705.85|703.65|0
1643128800000|2022-01-25 16:40:00|722.01|719.81|716.71|714.51|725|722.8|715.56|713.36|0
1643129100000|2022-01-25 16:45:00|717.17|714.97|710.51|708.31|718.32|716.12|709.82|707.62|0
1643129400000|2022-01-25 16:50:00|711.66|709.46|701.33|699.13|713.03|710.83|699.65|697.45|0
1643129700000|2022-01-25 16:55:00|701.1|698.9|719.14|716.94|720.3|718.1|701.1|698.9|0
1643130000000|2022-01-25 17:00:00|718.91|716.71|710.56|708.36|721.46|719.26|710.1|707.9|0
1643130300000|2022-01-25 17:05:00|708.48|706.28|702.25|700.05|708.48|706.28|697.3|695.1|0
1643130600000|2022-01-25 17:10:00|701.79|699.59|700.64|698.44|707.33|705.13|699.83|697.63|0
1643130900000|2022-01-25 17:15:00|700.87|698.67|704.09|701.89|713.8|711.6|694.88|692.68|0
1643131200000|2022-01-25 17:20:00|704.32|702.12|696.49|694.29|705.71|703.51|692.24|690.04|0
1643131500000|2022-01-25 17:25:00|696.38|694.18|695.23|693.03|698.1|695.9|690.97|688.77|0
1643131800000|2022-01-25 17:30:00|695.57|693.37|706.84|704.64|708.4|706.2|695.57|693.37|0
1643132100000|2022-01-25 17:35:00|706.95|704.75|704.42|702.22|707.41|705.21|702.35|700.15|0
1643132400000|2022-01-25 17:40:00|704.65|702.45|703.04|700.84|713.06|710.86|703.04|700.84|0
1643132700000|2022-01-25 17:45:00|702.35|700.15|712.02|709.82|714.56|712.36|700.4|698.2|0
1643133000000|2022-01-25 17:50:00|712.25|710.05|710.64|708.44|715.95|713.75|708.1|705.9|0
1643133300000|2022-01-25 17:55:00|710.99|708.79|703.27|701.07|717.33|715.13|703.27|701.07|0
1643133600000|2022-01-25 18:00:00|703.96|701.76|710.17|707.97|714.1|711.9|703.96|701.76|0
1643133900000|2022-01-25 18:05:00|709.71|707.51|709.94|707.74|715.94|713.74|706.84|704.64|0
1643134200000|2022-01-25 18:10:00|709.02|706.82|700.38|698.18|710.4|708.2|698.17|695.97|0
1643134500000|2022-01-25 18:15:00|699.68|697.48|696.59|694.39|704.01|701.81|695.08|692.88|0
1643134800000|2022-01-25 18:20:00|696.35|694.15|698.93|696.73|701.51|699.31|695.47|693.27|0
1643135100000|2022-01-25 18:25:00|700.89|698.69|681.86|679.66|701.58|699.38|680.49|678.29|0
1643135400000|2022-01-25 18:30:00|682.78|680.58|675.85|673.65|685.1|682.9|673.23|671.03|0
1643135700000|2022-01-25 18:35:00|674.93|672.73|674.7|672.5|681.63|679.43|672.85|670.65|0
1643136000000|2022-01-25 18:40:00|672.39|670.19|674.7|672.5|679.54|677.34|672.39|670.19|0
1643136300000|2022-01-25 18:45:00|674.59|672.39|665.72|663.52|677.47|675.27|664.34|662.14|0
1643136600000|2022-01-25 18:50:00|665.95|663.75|660.64|658.44|667.33|665.13|659.57|657.37|0
1643136900000|2022-01-25 18:55:00|660.87|658.67|657.91|655.71|665.67|663.47|657.57|655.37|0
1643137200000|2022-01-25 19:00:00|657.45|655.25|664.75|662.55|666.81|664.61|657|654.8|0
1643137500000|2022-01-25 19:05:00|665.66|663.46|666.58|664.38|669.78|667.58|663.15|660.95|0
1643137800000|2022-01-25 19:10:00|666.35|664.15|652.68|650.48|666.81|664.61|651.2|649|0
1643138100000|2022-01-25 19:15:00|652.22|650.02|648.71|646.51|653.58|651.38|648.36|646.16|0
1643138400000|2022-01-25 19:20:00|649.04|646.84|648.6|646.4|650.4|648.2|644.34|642.14|0
1643138700000|2022-01-25 19:25:00|648.94|646.74|648.6|646.4|653.8|651.6|647.24|645.04|0
1643139000000|2022-01-25 19:30:00|648.94|646.74|659.24|657.04|659.69|657.49|647.24|645.04|0
1643139300000|2022-01-25 19:35:00|657.65|655.45|652.45|650.25|657.88|655.68|651.55|649.35|0
1643139600000|2022-01-25 19:40:00|651.55|649.35|640.74|638.54|651.55|649.35|640.29|638.09|0
1643139900000|2022-01-25 19:45:00|640.96|638.76|641.19|638.99|641.86|639.66|636.47|634.27|0
1643140200000|2022-01-25 19:50:00|640.29|638.09|634.91|632.71|642.31|640.11|633.9|631.7|0
1643140500000|2022-01-25 19:55:00|636.47|634.27|628.48|626.28|637.37|635.17|627.24|625.04|0
1643140800000|2022-01-25 20:00:00|629.03|626.83|637.38|635.18|639.29|637.09|628.03|625.83|0
1643141100000|2022-01-25 20:05:00|637.26|635.06|646.76|644.56|648.8|646.6|637.26|635.06|0
1643141400000|2022-01-25 20:10:00|647.44|645.24|651.07|648.87|652.89|650.69|647.22|645.02|0
1643141700000|2022-01-25 20:15:00|650.62|648.42|639.79|637.59|650.62|648.42|638.89|636.69|0
1643142000000|2022-01-25 20:20:00|640.01|637.81|654.14|651.94|654.47|652.27|639.34|637.14|0
1643142300000|2022-01-25 20:25:00|654.02|651.82|667.09|664.89|668.8|666.6|654.02|651.82|0
1643142600000|2022-01-25 20:30:00|665.15|662.95|670.9|668.7|674.08|671.88|663.79|661.59|0
1643142900000|2022-01-25 20:35:00|671.02|668.82|662.73|660.53|677.73|675.53|660.47|658.27|0
1643143200000|2022-01-25 20:40:00|662.5|660.3|663.64|661.44|665.9|663.7|654.82|652.62|0
1643143500000|2022-01-25 20:45:00|662.73|660.53|666.83|664.63|669.79|667.59|656.38|654.18|0
1643143800000|2022-01-25 20:50:00|670.59|668.39|680.72|678.52|684.15|681.95|670.59|668.39|0
1643144100000|2022-01-25 20:55:00|681.18|678.98|676.91|674.71|683.24|681.04|672.07|669.87|0
1643144400000|2022-01-25 21:00:00|673.7|671.5|680.12|677.92|684.94|682.74|668.44|666.24|0
1643144700000|2022-01-25 21:05:00|679.66|677.46|690|687.8|692.2|690|679.66|677.46|0
1643145000000|2022-01-25 21:10:00|690.92|688.72|689.54|687.34|691.61|689.41|684.71|682.51|0
1643145300000|2022-01-25 21:15:00|688|685.2|694.45|691.65|694.91|692.11|687.54|684.74|0
1643145600000|2022-01-25 21:20:00|694.11|691.31|697.11|694.31|698.38|695.58|694.11|691.31|0
1643145900000|2022-01-25 21:25:00|696.99|694.19|698.49|695.69|701.04|698.24|696.65|693.85|0
1643146200000|2022-01-25 21:30:00|699.53|696.73|706.24|703.44|707.87|705.07|697.91|695.11|0
1643146500000|2022-01-25 21:35:00|706.36|703.56|703.93|701.13|706.71|703.91|702.89|700.09|0
1643146800000|2022-01-25 21:40:00|703.69|700.89|706.24|703.44|706.47|703.67|703.23|700.43|0
1643147100000|2022-01-25 21:45:00|706.01|703.21|713.9|711.1|715.3|712.5|704.16|701.36|0
1643147400000|2022-01-25 21:50:00|713.33|710.53|716.69|713.89|723.45|720.65|713.33|710.53|0
1643147700000|2022-01-25 21:55:00|716.46|713.66|715.65|712.85|719.72|716.92|712.74|709.94|0
1643148000000|2022-01-25 22:00:00|715.76|712.96|717.25|714.45|717.62|714.82|715.76|712.96|0
1643148300000|2022-01-25 22:05:00|717.42|714.62|716.88|714.08|717.42|714.62|716.54|713.74|0
1643148600000|2022-01-25 22:10:00|717.02|714.22|716.14|713.34|717.02|714.22|715.56|712.76|0
1643148900000|2022-01-25 22:15:00|716.1|713.3|717.26|714.46|717.26|714.46|715.83|713.03|0
1643149200000|2022-01-25 22:20:00|717.02|714.22|716.37|713.57|717.76|714.96|716.34|713.54|0
1643149500000|2022-01-25 22:25:00|716.41|713.61|716.37|713.57|716.41|713.61|716.04|713.24|0
1643149800000|2022-01-25 22:30:00|716.51|713.71|713.97|711.17|716.55|713.75|713.97|711.17|0
1643150100000|2022-01-25 22:35:00|713.87|711.07|713.14|710.34|713.87|711.07|712.76|709.96|0
1643150400000|2022-01-25 22:40:00|713.24|710.44|712.73|709.93|713.24|710.44|712.12|709.32|0
1643150700000|2022-01-25 22:45:00|712.63|709.83|712.92|710.12|713.41|710.61|712.32|709.52|0
1643151000000|2022-01-25 22:50:00|712.78|709.98|712.88|710.08|712.98|710.18|712.78|709.98|0
1643151300000|2022-01-25 22:55:00|712.92|710.12|711.77|708.97|712.92|710.12|711.77|708.97|0
1643151600000|2022-01-25 23:00:00|711.92|709.12|700.44|697.64|711.92|709.12|699.41|696.61|0
1643151900000|2022-01-25 23:05:00|699.75|696.95|689.36|686.56|701.83|699.03|688.44|685.64|0
1643152200000|2022-01-25 23:10:00|689.94|687.14|681.08|678.28|690.51|687.71|679.71|676.91|0
1643152500000|2022-01-25 23:15:00|681.31|678.51|678.56|675.76|685.34|682.54|677.41|674.61|0
1643152800000|2022-01-25 23:20:00|679.02|676.22|678.1|675.3|680.97|678.17|678.1|675.3|0
1643153100000|2022-01-25 23:25:00|678.22|675.42|674.2|671.4|683.61|680.81|673.75|670.95|0
1643153400000|2022-01-25 23:30:00|674.66|671.86|675.12|672.32|676.27|673.47|669.17|666.37|0
1643153700000|2022-01-25 23:35:00|674.43|671.63|674.66|671.86|676.15|673.35|673.29|670.49|0
1643154000000|2022-01-25 23:40:00|674.89|672.09|665.98|663.18|675.01|672.21|663.93|661.13|0
1643154300000|2022-01-25 23:45:00|666.21|663.41|660.51|657.71|666.21|663.41|656.87|654.07|0
1643154600000|2022-01-25 23:50:00|660.28|657.48|663.91|661.11|664.14|661.34|659.03|656.23|0
1643154900000|2022-01-25 23:55:00|663.68|660.88|668.69|665.89|670.4|667.6|663.35|660.55|0
1643155200000|2022-01-26 00:00:00|668.46|665.66|676.22|673.42|676.91|674.11|667.55|664.75|0
1643155500000|2022-01-26 00:05:00|676.11|673.31|674.28|671.48|677.26|674.46|673.02|670.22|0
1643155800000|2022-01-26 00:10:00|674.39|671.59|670.74|667.94|675.31|672.51|667.67|664.87|0
1643156100000|2022-01-26 00:15:00|670.28|667.48|681.94|679.14|681.94|679.14|668.69|665.89|0
1643156400000|2022-01-26 00:20:00|681.26|678.46|681.03|678.23|684.01|681.21|679.54|676.74|0
1643156700000|2022-01-26 00:25:00|680.34|677.54|684.24|681.44|684.24|681.44|675.76|672.96|0
1643157000000|2022-01-26 00:30:00|683.44|680.64|675.53|672.73|687.91|685.11|675.3|672.5|0
1643157300000|2022-01-26 00:35:00|675.76|672.96|674.39|671.59|678.96|676.16|672.33|669.53|0
1643157600000|2022-01-26 00:40:00|674.16|671.36|680.11|677.31|681.37|678.57|674.16|671.36|0
1643157900000|2022-01-26 00:45:00|680.23|677.43|677.94|675.14|680.79|677.99|676.22|673.42|0
1643158200000|2022-01-26 00:50:00|678.16|675.36|681.71|678.91|681.71|678.91|676.79|673.99|0
1643158500000|2022-01-26 00:55:00|682.17|679.37|682.17|679.37|684|681.2|678.5|675.7|0
1643158800000|2022-01-26 01:00:00|682.62|679.82|680.22|677.42|685.04|682.24|680.22|677.42|0
1643159100000|2022-01-26 01:05:00|680.1|677.3|677.47|674.67|680.1|677.3|675.3|672.5|0
1643159400000|2022-01-26 01:10:00|677.81|675.01|684.69|681.89|685.61|682.81|676.56|673.76|0
1643159700000|2022-01-26 01:15:00|685.38|682.58|682.16|679.36|685.61|682.81|679.64|676.84|0
1643160000000|2022-01-26 01:20:00|682.39|679.59|677.01|674.21|682.39|679.59|675.98|673.18|0
1643160300000|2022-01-26 01:25:00|677.7|674.9|676.1|673.3|678.16|675.36|675.52|672.72|0
1643160600000|2022-01-26 01:30:00|675.98|673.18|677.93|675.13|680.79|677.99|675.75|672.95|0
1643160900000|2022-01-26 01:35:00|677.7|674.9|675.29|672.49|681.47|678.67|674.15|671.35|0
1643161200000|2022-01-26 01:40:00|675.06|672.26|678.49|675.69|679.07|676.27|674.15|671.35|0
1643161500000|2022-01-26 01:45:00|677.81|675.01|674.83|672.03|678.38|675.58|673.69|670.89|0
1643161800000|2022-01-26 01:50:00|675.06|672.26|676.32|673.52|677.35|674.55|673.69|670.89|0
1643162100000|2022-01-26 01:55:00|676.2|673.4|671.07|668.27|676.32|673.52|668.9|666.1|0
1643162400000|2022-01-26 02:00:00|670.95|668.15|670.49|667.69|671.86|669.06|668.44|665.64|0
1643162700000|2022-01-26 02:05:00|670.16|667.36|668.67|665.87|670.49|667.69|667.3|664.5|0
1643163000000|2022-01-26 02:10:00|669.35|666.55|668.21|665.41|669.47|666.67|667.07|664.27|0
1643163300000|2022-01-26 02:15:00|667.53|664.73|668.1|665.3|670.26|667.46|667.53|664.73|0
1643163600000|2022-01-26 02:20:00|667.98|665.18|666.39|663.59|668.89|666.09|664.46|661.66|0
1643163900000|2022-01-26 02:25:00|666.51|663.71|667.3|664.5|668.56|665.76|666.51|663.71|0
1643164200000|2022-01-26 02:30:00|667.42|664.62|668.1|665.3|668.66|665.86|666.16|663.36|0
1643164500000|2022-01-26 02:35:00|667.98|665.18|670.03|667.23|670.15|667.35|667.98|665.18|0
1643164800000|2022-01-26 02:40:00|669.92|667.12|671.86|669.06|672.08|669.28|669.47|666.67|0
1643165100000|2022-01-26 02:45:00|671.97|669.17|670.71|667.91|672.08|669.28|670.49|667.69|0
1643165400000|2022-01-26 02:50:00|670.49|667.69|670.71|667.91|671.52|668.72|670.48|667.68|0
1643165700000|2022-01-26 02:55:00|670.83|668.03|673.91|671.11|674.82|672.02|670.48|667.68|0
1643166000000|2022-01-26 03:00:00|674.36|671.56|670.94|668.14|674.36|671.56|670.71|667.91|0
1643166300000|2022-01-26 03:05:00|670.71|667.91|667.75|664.95|671.06|668.26|665.47|662.67|0
1643166600000|2022-01-26 03:10:00|667.97|665.17|669.23|666.43|669.34|666.54|666.95|664.15|0
1643166900000|2022-01-26 03:15:00|669.34|666.54|667.74|664.94|670.25|667.45|667.29|664.49|0
1643167200000|2022-01-26 03:20:00|667.29|664.49|666.83|664.03|668.55|665.75|666.04|663.24|0
1643167500000|2022-01-26 03:25:00|666.72|663.92|669|666.2|669.79|666.99|666.49|663.69|0
1643167800000|2022-01-26 03:30:00|669.11|666.31|663.87|661.07|669.11|666.31|663.64|660.84|0
1643168100000|2022-01-26 03:35:00|663.64|660.84|665.69|662.89|665.69|662.89|663.19|660.39|0
1643168400000|2022-01-26 03:40:00|665.46|662.66|664.32|661.52|665.92|663.12|664.32|661.52|0
1643168700000|2022-01-26 03:45:00|664.1|661.3|662.96|660.16|665.24|662.44|662.28|659.48|0
1643169000000|2022-01-26 03:50:00|662.85|660.05|663.41|660.61|664.1|661.3|660.46|657.66|0
1643169300000|2022-01-26 03:55:00|663.19|660.39|663.19|660.39|663.64|660.84|662.28|659.48|0
1643169600000|2022-01-26 04:00:00|662.96|660.16|666.94|664.14|666.94|664.14|661.37|658.57|0
1643169900000|2022-01-26 04:05:00|666.6|663.8|665.91|663.11|667.96|665.16|665.58|662.78|0
1643170200000|2022-01-26 04:10:00|666.26|663.46|664.09|661.29|666.37|663.57|664.09|661.29|0
1643170500000|2022-01-26 04:15:00|664.32|661.52|664.77|661.97|665.91|663.11|664.09|661.29|0
1643170800000|2022-01-26 04:20:00|665|662.2|665|662.2|665.8|663|664.32|661.52|0
1643171100000|2022-01-26 04:25:00|665.12|662.32|664.44|661.64|667.05|664.25|664.09|661.29|0
1643171400000|2022-01-26 04:30:00|664.32|661.52|664.54|661.74|665.57|662.77|663.98|661.18|0
1643171700000|2022-01-26 04:35:00|664.43|661.63|665.68|662.88|667.05|664.25|664.43|661.63|0
1643172000000|2022-01-26 04:40:00|665.34|662.54|666.25|663.45|667.27|664.47|664.77|661.97|0
1643172300000|2022-01-26 04:45:00|666.36|663.56|665.57|662.77|667.27|664.47|665|662.2|0
1643172600000|2022-01-26 04:50:00|665.68|662.88|665.8|663|666.25|663.45|665.45|662.65|0
1643172900000|2022-01-26 04:55:00|665.91|663.11|663.63|660.83|666.71|663.91|663.4|660.6|0
1643173200000|2022-01-26 05:00:00|663.75|660.95|664.88|662.08|665.68|662.88|663.4|660.6|0
1643173500000|2022-01-26 05:05:00|664.99|662.19|666.71|663.91|668.18|665.38|664.31|661.51|0
1643173800000|2022-01-26 05:10:00|666.48|663.68|670|667.2|670.23|667.43|666.48|663.68|0
1643174100000|2022-01-26 05:15:00|670.23|667.43|672.29|669.49|672.74|669.94|669.21|666.41|0
1643174400000|2022-01-26 05:20:00|672.51|669.71|673.66|670.86|674.11|671.31|672.06|669.26|0
1643174700000|2022-01-26 05:25:00|673.43|670.63|668.98|666.18|673.43|670.63|668.86|666.06|0
1643175000000|2022-01-26 05:30:00|669.09|666.29|669.66|666.86|670.12|667.32|667.49|664.69|0
1643175300000|2022-01-26 05:35:00|669.55|666.75|668.63|665.83|669.55|666.75|667.49|664.69|0
1643175600000|2022-01-26 05:40:00|668.4|665.6|668.86|666.06|669.54|666.74|667.95|665.15|0
1643175900000|2022-01-26 05:45:00|668.63|665.83|667.26|664.46|670.12|667.32|667.04|664.24|0
1643176200000|2022-01-26 05:50:00|667.15|664.35|665.9|663.1|667.84|665.04|665.9|663.1|0
1643176500000|2022-01-26 05:55:00|665.79|662.99|666.26|663.46|667.03|664.23|664.76|661.96|0
1643176800000|2022-01-26 06:00:00|666.83|664.03|663.53|660.73|667.97|665.17|663.53|660.73|0
1643177100000|2022-01-26 06:05:00|664.09|661.29|665.35|662.55|665.91|663.11|662.95|660.15|0
1643177400000|2022-01-26 06:10:00|665|662.2|666.94|664.14|667.28|664.48|664.77|661.97|0
1643177700000|2022-01-26 06:15:00|666.37|663.57|665.46|662.66|667.4|664.6|665.12|662.32|0
1643178000000|2022-01-26 06:20:00|665.35|662.55|664.66|661.86|665.35|662.55|663.52|660.72|0
1643178300000|2022-01-26 06:25:00|664.54|661.74|665|662.2|665.68|662.88|664.09|661.29|0
1643178600000|2022-01-26 06:30:00|664.77|661.97|667.4|664.6|668.42|665.62|664.31|661.51|0
1643178900000|2022-01-26 06:35:00|667.17|664.37|664.54|661.74|667.51|664.71|664.54|661.74|0
1643179200000|2022-01-26 06:40:00|664.43|661.63|665.57|662.77|666.14|663.34|664.43|661.63|0
1643179500000|2022-01-26 06:45:00|665.45|662.65|665.8|663|667.17|664.37|665.45|662.65|0
1643179800000|2022-01-26 06:50:00|665.91|663.11|669.91|667.11|669.91|667.11|665.68|662.88|0
1643180100000|2022-01-26 06:55:00|669.1|666.3|669.56|666.76|671.39|668.59|668.54|665.74|0
1643180400000|2022-01-26 07:00:00|668.87|666.07|672.11|669.31|672.8|670|666.59|663.79|0
1643180700000|2022-01-26 07:05:00|672|669.2|671.77|668.97|673.83|671.03|671.42|668.62|0
1643181000000|2022-01-26 07:10:00|671.65|668.85|674.17|671.37|676.7|673.9|670.51|667.71|0
1643181300000|2022-01-26 07:15:00|675.55|672.75|678.53|675.73|678.53|675.73|675.09|672.29|0
1643181600000|2022-01-26 07:20:00|678.3|675.5|677.27|674.47|678.3|675.5|675.67|672.87|0
1643181900000|2022-01-26 07:25:00|676.46|673.66|674.86|672.06|678.07|675.27|674.86|672.06|0
1643182200000|2022-01-26 07:30:00|674.52|671.72|671.08|668.28|675.09|672.29|670.27|667.47|0
1643182500000|2022-01-26 07:35:00|671.19|668.39|667.42|664.62|671.19|668.39|667.3|664.5|0
1643182800000|2022-01-26 07:40:00|667.53|664.73|667.07|664.27|669.02|666.22|666.84|664.04|0
1643183100000|2022-01-26 07:45:00|667.19|664.39|668.56|665.76|669.36|666.56|666.38|663.58|0
1643183400000|2022-01-26 07:50:00|667.98|665.18|664.32|661.52|668.44|665.64|664.21|661.41|0
1643183700000|2022-01-26 07:55:00|664.1|661.3|668.67|665.87|669.58|666.78|664.1|661.3|0
1643184000000|2022-01-26 08:00:00|668.56|665.76|660.04|657.24|669.02|666.22|660.04|657.24|0
1643184300000|2022-01-26 08:05:00|660.19|657.99|655.15|652.95|660.19|657.99|652.88|650.68|0
1643184600000|2022-01-26 08:10:00|653.33|651.13|650.39|648.19|653.56|651.36|649.03|646.83|0
1643184900000|2022-01-26 08:15:00|651.07|648.87|650.16|647.96|651.29|649.09|648.92|646.72|0
1643185200000|2022-01-26 08:20:00|650.28|648.08|646.77|644.57|650.28|648.08|643.61|641.41|0
1643185500000|2022-01-26 08:25:00|646.54|644.34|644.06|641.86|646.77|644.57|641.8|639.6|0
1643185800000|2022-01-26 08:30:00|643.83|641.63|643.83|641.63|644.06|641.86|640|637.8|0
1643186100000|2022-01-26 08:35:00|643.38|641.18|637.93|635.73|644.06|641.86|636.8|634.6|0
1643186400000|2022-01-26 08:40:00|637.71|635.51|639.06|636.86|639.74|637.54|635.91|633.71|0
1643186700000|2022-01-26 08:45:00|638.39|636.19|639.74|637.54|643.7|641.5|638.16|635.96|0
1643187000000|2022-01-26 08:50:00|639.96|637.76|641.89|639.69|643.58|641.38|639.29|637.09|0
1643187300000|2022-01-26 08:55:00|642.45|640.25|643.48|641.28|644.94|642.74|642|639.8|0
1643187600000|2022-01-26 09:00:00|644.71|642.51|638.84|636.64|645.17|642.97|634.68|632.48|0
1643187900000|2022-01-26 09:05:00|639.19|636.99|633.56|631.36|640.09|637.89|633.56|631.36|0
1643188200000|2022-01-26 09:10:00|633.78|631.58|632.43|630.23|634.11|631.91|630.07|627.87|0
1643188500000|2022-01-26 09:15:00|631.98|629.78|630.61|628.41|633.66|631.46|629.49|627.29|0
1643188800000|2022-01-26 09:20:00|630.73|628.53|625.9|623.7|633.98|631.78|625.9|623.7|0
1643189100000|2022-01-26 09:25:00|626.13|623.93|629.71|627.51|629.94|627.74|625.01|622.81|0
1643189400000|2022-01-26 09:30:00|629.49|627.29|629.49|627.29|631.18|628.98|625.68|623.48|0
1643189700000|2022-01-26 09:35:00|629.38|627.18|623.44|621.24|631.06|628.86|622.32|620.12|0
1643190000000|2022-01-26 09:40:00|623.56|621.36|620.98|618.78|625.23|623.03|620.87|618.67|0
1643190300000|2022-01-26 09:45:00|620.65|618.45|624|621.8|624.33|622.13|619.86|617.66|0
1643190600000|2022-01-26 09:50:00|623.89|621.69|626.12|623.92|626.35|624.15|622.99|620.79|0
1643190900000|2022-01-26 09:55:00|626.24|624.04|627.91|625.71|629.82|627.62|625.67|623.47|0
1643191200000|2022-01-26 10:00:00|628.03|625.83|631.5|629.3|635.44|633.24|628.03|625.83|0
1643191500000|2022-01-26 10:05:00|631.73|629.53|634.33|632.13|635.01|632.81|630.95|628.75|0
1643191800000|2022-01-26 10:10:00|634.11|631.91|630.97|628.77|634.22|632.02|629.85|627.65|0
1643192100000|2022-01-26 10:15:00|630.74|628.54|632.09|629.89|632.09|629.89|628.73|626.53|0
1643192400000|2022-01-26 10:20:00|631.86|629.66|628.95|626.75|632.98|630.78|626.49|624.29|0
1643192700000|2022-01-26 10:25:00|629.18|626.98|629.62|627.42|631.41|629.21|629.18|626.98|0
1643193000000|2022-01-26 10:30:00|629.51|627.31|626.04|623.84|629.85|627.65|625.15|622.95|0
1643193300000|2022-01-26 10:35:00|625.94|623.74|624.93|622.73|626.16|623.96|623.14|620.94|0
1643193600000|2022-01-26 10:40:00|625.15|622.95|625.49|623.29|625.82|623.62|622.92|620.72|0
1643193900000|2022-01-26 10:45:00|625.59|623.39|622.02|619.82|625.82|623.62|621.69|619.49|0
1643194200000|2022-01-26 10:50:00|622.25|620.05|622.25|620.05|622.69|620.49|620.91|618.71|0
1643194500000|2022-01-26 10:55:00|622.47|620.27|624.48|622.28|624.92|622.72|621.58|619.38|0
1643194800000|2022-01-26 11:00:00|624.37|622.17|616.85|614.65|624.37|622.17|616.74|614.54|0
1643195100000|2022-01-26 11:05:00|616.96|614.76|620.53|618.33|620.53|618.33|616.96|614.76|0
1643195400000|2022-01-26 11:10:00|620.98|618.78|620.09|617.89|621.65|619.45|619.42|617.22|0
1643195700000|2022-01-26 11:15:00|620.87|618.67|616.73|614.53|620.87|618.67|616.73|614.53|0
1643196000000|2022-01-26 11:20:00|617.85|615.65|620.31|618.11|620.53|618.33|617.18|614.98|0
1643196300000|2022-01-26 11:25:00|620.08|617.88|622.77|620.57|623.66|621.46|619.75|617.55|0
1643196600000|2022-01-26 11:30:00|622.44|620.24|617.62|615.42|623.33|621.13|617.07|614.87|0
1643196900000|2022-01-26 11:35:00|617.4|615.2|615.17|612.97|617.4|615.2|614.94|612.74|0
1643197200000|2022-01-26 11:40:00|615.39|613.19|616.28|614.08|616.73|614.53|614.05|611.85|0
1643197500000|2022-01-26 11:45:00|615.95|613.75|615.39|613.19|617.62|615.42|614.94|612.74|0
1643197800000|2022-01-26 11:50:00|615.61|613.41|614.5|612.3|615.83|613.63|612.71|610.51|0
1643198100000|2022-01-26 11:55:00|614.27|612.07|611.82|609.62|615.83|613.63|611.6|609.4|0
1643198400000|2022-01-26 12:00:00|612.04|609.84|618.85|616.65|619.85|617.65|611.6|609.4|0
1643198700000|2022-01-26 12:05:00|618.96|616.76|618.73|616.53|619.97|617.77|616.72|614.52|0
1643199000000|2022-01-26 12:10:00|618.85|616.65|622.98|620.78|622.98|620.78|618.29|616.09|0
1643199300000|2022-01-26 12:15:00|622.76|620.56|625.45|623.25|626.57|624.37|622.09|619.89|0
1643199600000|2022-01-26 12:20:00|625.67|623.47|628.36|626.16|628.71|626.51|623.65|621.45|0
1643199900000|2022-01-26 12:25:00|627.47|625.27|622.53|620.33|627.69|625.49|622.53|620.33|0
1643200200000|2022-01-26 12:30:00|622.31|620.11|622.23|620.03|623.79|621.59|620.52|618.32|0
1643200500000|2022-01-26 12:35:00|622|619.8|621.11|618.91|622.67|620.47|619.99|617.79|0
1643200800000|2022-01-26 12:40:00|620.89|618.69|626.15|623.95|626.93|624.73|620.89|618.69|0
1643201100000|2022-01-26 12:45:00|626.03|623.83|627.27|625.07|627.82|625.62|624.46|622.26|0
1643201400000|2022-01-26 12:50:00|626.48|624.28|622.45|620.25|626.48|624.28|621.78|619.58|0
1643201700000|2022-01-26 12:55:00|622.22|620.02|623.9|621.7|623.91|621.71|621.11|618.91|0
1643202000000|2022-01-26 13:00:00|623.12|620.92|615.53|613.33|624.68|622.48|615.2|613|0
1643202300000|2022-01-26 13:05:00|615.75|613.55|616.64|614.44|618.2|616|615.53|613.33|0
1643202600000|2022-01-26 13:10:00|616.31|614.11|618.42|616.22|618.87|616.67|615.97|613.77|0
1643202900000|2022-01-26 13:15:00|618.2|616|615.98|613.78|618.2|616|613.08|610.88|0
1643203200000|2022-01-26 13:20:00|616.43|614.23|609.51|607.31|616.77|614.57|609.51|607.31|0
1643203500000|2022-01-26 13:25:00|609.29|607.09|610.96|608.76|610.96|608.76|607.95|605.75|0
1643203800000|2022-01-26 13:30:00|611.74|609.54|614.41|612.21|615.31|613.11|608.4|606.2|0
1643204100000|2022-01-26 13:35:00|614.53|612.33|616.2|614|616.76|614.56|612.3|610.1|0
1643204400000|2022-01-26 13:40:00|615.75|613.55|617.09|614.89|617.99|615.79|613.86|611.66|0
1643204700000|2022-01-26 13:45:00|616.99|614.79|615.08|612.88|617.99|615.79|613.74|611.54|0
1643205000000|2022-01-26 13:50:00|615.53|613.33|617.37|615.17|617.82|615.62|614.86|612.66|0
1643205300000|2022-01-26 13:55:00|617.15|614.95|614.25|612.05|617.6|615.4|614.03|611.83|0
1643205600000|2022-01-26 14:00:00|614.14|611.94|619.6|617.4|619.6|617.4|611.8|609.6|0
1643205900000|2022-01-26 14:05:00|619.83|617.63|620.5|618.3|622.63|620.43|618.38|616.18|0
1643206200000|2022-01-26 14:10:00|620.94|618.74|622.85|620.65|623.85|621.65|620.5|618.3|0
1643206500000|2022-01-26 14:15:00|623.4|621.2|625.64|623.44|626.09|623.89|621.84|619.64|0
1643206800000|2022-01-26 14:20:00|625.87|623.67|626.54|624.34|626.99|624.79|623.18|620.98|0
1643207100000|2022-01-26 14:25:00|626.43|624.23|617.48|615.28|626.43|624.23|617.37|615.17|0
1643207400000|2022-01-26 14:30:00|617.26|615.06|630.13|627.93|630.58|628.38|615.14|612.94|0
1643207700000|2022-01-26 14:35:00|628.91|626.71|627.46|625.26|634.41|632.21|624.55|622.35|0
1643208000000|2022-01-26 14:40:00|629.25|627.05|631.16|628.96|635.08|632.88|627.24|625.04|0
1643208300000|2022-01-26 14:45:00|629.92|627.72|614.97|612.77|629.92|627.72|612.97|610.77|0
1643208600000|2022-01-26 14:50:00|614.75|612.55|604.55|602.35|618.31|616.11|602.77|600.57|0
1643208900000|2022-01-26 14:55:00|604.1|601.9|607.32|605.12|612.44|610.24|604.1|601.9|0
1643209200000|2022-01-26 15:00:00|606.32|604.12|598.35|596.15|610.32|608.12|596.14|593.94|0
1643209500000|2022-01-26 15:05:00|598.57|596.37|602.11|599.91|604.99|602.79|597.02|594.82|0
1643209800000|2022-01-26 15:10:00|602.44|600.24|613.88|611.68|615.44|613.24|602.11|599.91|0
1643210100000|2022-01-26 15:15:00|613.65|611.45|611.43|609.23|622.36|620.16|611.2|609|0
1643210400000|2022-01-26 15:20:00|611.65|609.45|622.14|619.94|622.36|620.16|609.65|607.45|0
1643210700000|2022-01-26 15:25:00|622.59|620.39|631.4|629.2|635.69|633.49|622.59|620.39|0
1643211000000|2022-01-26 15:30:00|632.16|629.96|633.39|631.19|640.68|638.48|629.69|627.49|0
1643211300000|2022-01-26 15:35:00|633.72|631.52|639.33|637.13|639.33|637.13|630.14|627.94|0
1643211600000|2022-01-26 15:40:00|638.21|636.01|642.7|640.5|644.28|642.08|632.6|630.4|0
1643211900000|2022-01-26 15:45:00|643.38|641.18|642.06|639.86|647.23|645.03|640.71|638.51|0
1643212200000|2022-01-26 15:50:00|642.51|640.31|640.71|638.51|643.52|641.32|637.57|635.37|0
1643212500000|2022-01-26 15:55:00|639.59|637.39|633.77|631.57|643.97|641.77|631.09|628.89|0
1643212800000|2022-01-26 16:00:00|633.32|631.12|636.45|634.25|640.71|638.51|633.32|631.12|0
1643213100000|2022-01-26 16:05:00|636.67|634.47|625.4|623.2|637.12|634.92|624.4|622.2|0
1643213400000|2022-01-26 16:10:00|625.85|623.65|621.28|619.08|626.85|624.65|619.95|617.75|0
1643213700000|2022-01-26 16:15:00|620.84|618.64|622.54|620.34|625.22|623.02|616.54|614.34|0
1643214000000|2022-01-26 16:20:00|621.88|619.68|618.76|616.56|624.1|621.9|615.65|613.45|0
1643214300000|2022-01-26 16:25:00|618.54|616.34|617.49|615.29|619.43|617.23|615.78|613.58|0
1643214600000|2022-01-26 16:30:00|616.93|614.73|616.37|614.17|620.39|618.19|612.47|610.27|0
1643214900000|2022-01-26 16:35:00|616.59|614.39|617.93|615.73|621.73|619.53|614.8|612.6|0
1643215200000|2022-01-26 16:40:00|617.15|614.95|613.46|611.26|617.15|614.95|611.01|608.81|0
1643215500000|2022-01-26 16:45:00|613.24|611.04|618.15|615.95|619.49|617.29|611.01|608.81|0
1643215800000|2022-01-26 16:50:00|618.04|615.84|617.7|615.5|625.32|623.12|616.36|614.16|0
1643216100000|2022-01-26 16:55:00|617.93|615.73|617.26|615.06|619.94|617.74|613.91|611.71|0
1643216400000|2022-01-26 17:00:00|615.92|613.72|615.92|613.72|618.15|615.95|611.46|609.26|0
1643216700000|2022-01-26 17:05:00|616.14|613.94|612.57|610.37|616.48|614.28|612.57|610.37|0
1643217000000|2022-01-26 17:10:00|612.67|610.47|609.99|607.79|616.03|613.83|607.98|605.78|0
1643217300000|2022-01-26 17:15:00|610.44|608.24|610.21|608.01|611.78|609.58|607.76|605.56|0
1643217600000|2022-01-26 17:20:00|612|609.8|613.12|610.92|614.24|612.04|609.54|607.34|0
1643217900000|2022-01-26 17:25:00|612.67|610.47|609.66|607.46|613.34|611.14|609.32|607.12|0
1643218200000|2022-01-26 17:30:00|609.54|607.34|610.43|608.23|613.34|611.14|608.87|606.67|0
1643218500000|2022-01-26 17:35:00|610.55|608.35|608.18|605.98|610.66|608.46|607.25|605.05|0
1643218800000|2022-01-26 17:40:00|608.29|606.09|602.46|600.26|608.29|606.09|602.12|599.92|0
1643219100000|2022-01-26 17:45:00|602.57|600.37|603.69|601.49|606.6|604.4|602.35|600.15|0
1643219400000|2022-01-26 17:50:00|603.58|601.38|604.36|602.16|607.05|604.85|603.24|601.04|0
1643219700000|2022-01-26 17:55:00|603.69|601.49|603.69|601.49|604.59|602.39|602.57|600.37|0
1643220000000|2022-01-26 18:00:00|603.46|601.26|616.05|613.85|618.08|615.88|603.46|601.26|0
1643220300000|2022-01-26 18:05:00|616.27|614.07|611.66|609.46|618.3|616.1|611.54|609.34|0
1643220600000|2022-01-26 18:10:00|612.22|610.02|609.92|607.72|613.51|611.31|609.92|607.72|0
1643220900000|2022-01-26 18:15:00|610.37|608.17|613.73|611.53|615.31|613.11|609.48|607.28|0
1643221200000|2022-01-26 18:20:00|614.41|612.21|617.89|615.69|620.93|618.73|613.96|611.76|0
1643221500000|2022-01-26 18:25:00|617.1|614.9|614.9|612.7|617.78|615.58|613.34|611.14|0
1643221800000|2022-01-26 18:30:00|615.8|613.6|616.03|613.83|617.6|615.4|612.22|610.02|0
1643222100000|2022-01-26 18:35:00|616.14|613.94|616.92|614.72|618.5|616.3|614.68|612.48|0
1643222400000|2022-01-26 18:40:00|616.7|614.5|614.9|612.7|618.49|616.29|613.78|611.58|0
1643222700000|2022-01-26 18:45:00|615.35|613.15|616.25|614.05|618.49|616.29|614.9|612.7|0
1643223000000|2022-01-26 18:50:00|616.47|614.27|612.21|610.01|618.27|616.07|611.76|609.56|0
1643223300000|2022-01-26 18:55:00|612.66|610.46|615|612.8|616.24|614.04|610.04|607.84|0
1643223600000|2022-01-26 19:00:00|614.32|612.12|597.19|594.99|614.32|612.12|585.64|583.44|0
1643223900000|2022-01-26 19:05:00|599.08|596.88|602.66|600.46|602.66|600.46|585.97|583.77|0
1643224200000|2022-01-26 19:10:00|601.77|599.57|627.62|625.42|632.37|630.17|596.42|594.22|0
1643224500000|2022-01-26 19:15:00|628.3|626.1|625.58|623.38|632.88|630.68|619.13|616.93|0
1643224800000|2022-01-26 19:20:00|625.13|622.93|622.44|620.24|630.98|628.78|620.87|618.67|0
1643225100000|2022-01-26 19:25:00|622.11|619.91|608.94|606.74|622.21|620.01|606.14|603.94|0
1643225400000|2022-01-26 19:30:00|609.06|606.86|633.89|631.69|635.92|633.72|608.05|605.85|0
1643225700000|2022-01-26 19:35:00|631.63|629.43|610.3|608.1|639.1|636.9|603.35|601.15|0
1643226000000|2022-01-26 19:40:00|611.08|608.88|640.93|638.73|640.93|638.73|608.61|606.41|0
1643226300000|2022-01-26 19:45:00|642.41|640.21|672.23|670.03|674.86|672.66|642.41|640.21|0
1643226600000|2022-01-26 19:50:00|670.75|668.55|659.52|657.32|672|669.8|651.32|649.12|0
1643226900000|2022-01-26 19:55:00|660.09|657.89|655.64|653.44|666.49|664.29|655.64|653.44|0
1643227200000|2022-01-26 20:00:00|659.52|657.32|691.48|689.28|699.8|697.6|659.52|657.32|0
1643227500000|2022-01-26 20:05:00|692.4|690.2|714.98|712.78|714.98|712.78|692.4|690.2|0
1643227800000|2022-01-26 20:10:00|716.25|714.05|705.27|703.07|716.25|714.05|693.65|691.45|0
1643228100000|2022-01-26 20:15:00|705.5|703.3|714.52|712.32|716.59|714.39|698.49|696.29|0
1643228400000|2022-01-26 20:20:00|713.83|711.63|717.74|715.54|727.57|725.37|711.06|708.86|0
1643228700000|2022-01-26 20:25:00|717.4|715.2|689.87|687.67|722.71|720.51|689.87|687.67|0
1643229000000|2022-01-26 20:30:00|690.33|688.13|701.82|699.62|702.17|699.97|685.29|683.09|0
1643229300000|2022-01-26 20:35:00|701.24|699.04|698.71|696.51|711.51|709.31|691.82|689.62|0
1643229600000|2022-01-26 20:40:00|699.17|696.97|692.97|690.77|705.27|703.07|682.44|680.24|0
1643229900000|2022-01-26 20:45:00|691.82|689.62|694|691.8|702.97|700.77|681.17|678.97|0
1643230200000|2022-01-26 20:50:00|695.49|693.29|680.02|677.82|703.37|701.17|680.02|677.82|0
1643230500000|2022-01-26 20:55:00|679.68|677.48|689.79|687.59|695.95|693.75|678.32|676.12|0
1643230800000|2022-01-26 21:00:00|688.2|686|687.18|684.98|692.3|690.1|685.24|683.04|0
1643231100000|2022-01-26 21:05:00|687.29|685.09|691.34|689.14|694.93|692.73|683.2|681|0
1643231400000|2022-01-26 21:10:00|692.82|690.62|695.57|693.37|697.86|695.66|692.13|689.93|0
1643231700000|2022-01-26 21:15:00|693.69|690.89|691.86|689.06|696.9|694.1|690.72|687.92|0
1643232000000|2022-01-26 21:20:00|692.09|689.29|692.78|689.98|694.84|692.04|690.72|687.92|0
1643232300000|2022-01-26 21:25:00|692.32|689.52|690.6|687.8|693.69|690.89|689.69|686.89|0
1643232600000|2022-01-26 21:30:00|690.37|687.57|693.46|690.66|693.8|691|690.37|687.57|0
1643232900000|2022-01-26 21:35:00|693.34|690.54|695.75|692.95|698.27|695.47|693.34|690.54|0
1643233200000|2022-01-26 21:40:00|695.63|692.83|689.8|687|696.78|693.98|689.8|687|0
1643233500000|2022-01-26 21:45:00|689.68|686.88|687.74|684.94|691.4|688.6|685.12|682.32|0
1643233800000|2022-01-26 21:50:00|687.85|685.05|686.6|683.8|691.28|688.48|686.37|683.57|0
1643234100000|2022-01-26 21:55:00|686.48|683.68|687.29|684.49|687.97|685.17|685.11|682.31|0
1643234400000|2022-01-26 22:00:00|687.39|684.59|687.59|684.79|687.62|684.82|686.53|683.73|0
1643234700000|2022-01-26 22:05:00|687.62|684.82|686.79|683.99|687.72|684.92|686.79|683.99|0
1643235000000|2022-01-26 22:10:00|686.76|683.96|686.2|683.4|686.86|684.06|686.1|683.3|0
1643235300000|2022-01-26 22:15:00|686.12|683.32|684.83|682.03|686.16|683.36|684.66|681.86|0
1643235600000|2022-01-26 22:20:00|684.86|682.06|683|680.2|685.03|682.23|682.58|679.78|0
1643235900000|2022-01-26 22:25:00|682.8|680|683.63|680.83|683.73|680.93|682.17|679.37|0
1643236200000|2022-01-26 22:30:00|683.66|680.86|683.1|680.3|683.66|680.86|683.04|680.24|0
1643236500000|2022-01-26 22:35:00|683.4|680.6|680.77|677.97|683.4|680.6|680.63|677.83|0
1643236800000|2022-01-26 22:40:00|680.53|677.73|678.96|676.16|680.6|677.8|677.17|674.37|0
1643237100000|2022-01-26 22:45:00|679.08|676.28|681.14|678.34|681.18|678.38|678.72|675.92|0
1643237400000|2022-01-26 22:50:00|681.04|678.24|682.8|680|682.83|680.03|680.75|677.95|0
1643237700000|2022-01-26 22:55:00|682.76|679.96|681.78|678.98|684.06|681.26|681.78|678.98|0
1643238000000|2022-01-26 23:00:00|678.16|675.36|673.96|671.16|681.12|678.32|668.63|665.83|0
1643238300000|2022-01-26 23:05:00|674.07|671.27|665.12|662.32|675.54|672.74|664.9|662.1|0
1643238600000|2022-01-26 23:10:00|664.44|661.64|665.8|663|668.51|665.71|663.99|661.19|0
1643238900000|2022-01-26 23:15:00|666.25|663.45|669.31|666.51|671.46|668.66|664.33|661.53|0
1643239200000|2022-01-26 23:20:00|669.42|666.62|667.72|664.92|669.42|666.62|665.46|662.66|0
1643239500000|2022-01-26 23:25:00|667.61|664.81|666.02|663.22|669.64|666.84|664.67|661.87|0
1643239800000|2022-01-26 23:30:00|665.8|663|662.18|659.38|665.8|663|660.83|658.03|0
1643240100000|2022-01-26 23:35:00|662.41|659.61|664.44|661.64|664.66|661.86|661.39|658.59|0
1643240400000|2022-01-26 23:40:00|664.33|661.53|664.66|661.86|666.02|663.22|663.2|660.4|0
1643240700000|2022-01-26 23:45:00|664.44|661.64|663.31|660.51|664.44|661.64|662.07|659.27|0
1643241000000|2022-01-26 23:50:00|663.65|660.85|664.89|662.09|665.79|662.99|663.42|660.62|0
1643241300000|2022-01-26 23:55:00|665.23|662.43|662.85|660.05|665.57|662.77|662.18|659.38|0
1643241600000|2022-01-27 00:00:00|662.52|659.72|664.55|661.75|666.92|664.12|661.72|658.92|0
1643241900000|2022-01-27 00:05:00|665.11|662.31|669.86|667.06|670.77|667.97|664.43|661.63|0
1643242200000|2022-01-27 00:10:00|669.98|667.18|673.49|670.69|674.17|671.37|669.53|666.73|0
1643242500000|2022-01-27 00:15:00|673.72|670.92|677.12|674.32|677.58|674.78|673.49|670.69|0
1643242800000|2022-01-27 00:20:00|676.67|673.87|672.35|669.55|679.85|677.05|672.24|669.44|0
1643243100000|2022-01-27 00:25:00|672.58|669.78|677.01|674.21|678.03|675.23|671.34|668.54|0
1643243400000|2022-01-27 00:30:00|676.89|674.09|677.35|674.55|680.99|678.19|676.44|673.64|0
1643243700000|2022-01-27 00:35:00|676.66|673.86|679.06|676.26|679.97|677.17|676.44|673.64|0
1643244000000|2022-01-27 00:40:00|678.71|675.91|680.42|677.62|682.7|679.9|677.57|674.77|0
1643244300000|2022-01-27 00:45:00|680.76|677.96|681.56|678.76|682.35|679.55|678.71|675.91|0
1643244600000|2022-01-27 00:50:00|681.21|678.41|685.54|682.74|685.54|682.74|677.34|674.54|0
1643244900000|2022-01-27 00:55:00|685.77|682.97|691.02|688.22|691.94|689.14|684.4|681.6|0
1643245200000|2022-01-27 01:00:00|691.14|688.34|698.12|695.32|700.64|697.84|689.19|686.39|0
1643245500000|2022-01-27 01:05:00|698.24|695.44|707.08|704.28|709.38|706.58|696.97|694.17|0
1643245800000|2022-01-27 01:10:00|706.97|704.17|705.24|702.44|707.08|704.28|699.61|696.81|0
1643246100000|2022-01-27 01:15:00|705.01|702.21|715.24|712.44|719.89|717.09|703.17|700.37|0
1643246400000|2022-01-27 01:20:00|716.05|713.25|713.51|710.71|720.53|717.73|713.39|710.59|0
1643246700000|2022-01-27 01:25:00|713.62|710.82|714.31|711.51|715.23|712.43|710.07|707.27|0
1643247000000|2022-01-27 01:30:00|714.54|711.74|710.63|707.83|718|715.2|710.4|707.6|0
1643247300000|2022-01-27 01:35:00|710.86|708.06|714.89|712.09|714.89|712.09|708.34|705.54|0
1643247600000|2022-01-27 01:40:00|715.35|712.55|715.92|713.12|717.89|715.09|712.01|709.21|0
1643247900000|2022-01-27 01:45:00|715.58|712.78|719.15|716.35|720.3|717.5|715.23|712.43|0
1643248200000|2022-01-27 01:50:00|718.92|716.12|721.34|718.54|722.61|719.81|716.38|713.58|0
1643248500000|2022-01-27 01:55:00|720.99|718.19|726.84|724.04|730.23|727.43|720.99|718.19|0
1643248800000|2022-01-27 02:00:00|727.42|724.62|733.88|731.08|737|734.2|727.42|724.62|0
1643249100000|2022-01-27 02:05:00|734.46|731.66|741.86|739.06|741.86|739.06|732.38|729.58|0
1643249400000|2022-01-27 02:10:00|741.63|738.83|740.47|737.67|741.63|738.83|737.46|734.66|0
1643249700000|2022-01-27 02:15:00|740.24|737.44|741.52|738.72|741.86|739.06|738.85|736.05|0
1643250000000|2022-01-27 02:20:00|741.17|738.37|738.85|736.05|741.86|739.06|738.51|735.71|0
1643250300000|2022-01-27 02:25:00|738.74|735.94|743.48|740.68|745.8|743|738.39|735.59|0
1643250600000|2022-01-27 02:30:00|743.71|740.91|744.3|741.5|745.34|742.54|741.28|738.48|0
1643250900000|2022-01-27 02:35:00|744.64|741.84|732.26|729.46|744.87|742.07|732.26|729.46|0
1643251200000|2022-01-27 02:40:00|733.3|730.5|733.99|731.19|734.45|731.65|730.52|727.72|0
1643251500000|2022-01-27 02:45:00|733.29|730.49|730.06|727.26|733.29|730.49|727.29|724.49|0
1643251800000|2022-01-27 02:50:00|729.83|727.03|731.68|728.88|732.83|730.03|728.91|726.11|0
1643252100000|2022-01-27 02:55:00|731.91|729.11|735.83|733.03|736.99|734.19|731.56|728.76|0
1643252400000|2022-01-27 03:00:00|735.72|732.92|741.05|738.25|741.62|738.82|733.87|731.07|0
1643252700000|2022-01-27 03:05:00|741.16|738.36|736.53|733.73|742.55|739.75|736.3|733.5|0
1643253000000|2022-01-27 03:10:00|735.95|733.15|739.3|736.5|739.54|736.74|735.95|733.15|0
1643253300000|2022-01-27 03:15:00|739.19|736.39|732.6|729.8|740.23|737.43|732.6|729.8|0
1643253600000|2022-01-27 03:20:00|733.06|730.26|733.87|731.07|734.1|731.3|729.71|726.91|0
1643253900000|2022-01-27 03:25:00|733.64|730.84|734.79|731.99|736.29|733.49|733.64|730.84|0
1643254200000|2022-01-27 03:30:00|734.67|731.87|733.18|730.38|735.83|733.03|730.28|727.48|0
1643254500000|2022-01-27 03:35:00|732.94|730.14|741.04|738.24|742.31|739.51|732.94|730.14|0
1643254800000|2022-01-27 03:40:00|741.15|738.35|752.76|749.96|755.09|752.29|740.92|738.12|0
1643255100000|2022-01-27 03:45:00|753|750.2|753.46|750.66|758.12|755.32|751.37|748.57|0
1643255400000|2022-01-27 03:50:00|753.69|750.89|752.18|749.38|754.16|751.36|749.97|747.17|0
1643255700000|2022-01-27 03:55:00|752.06|749.26|750.79|747.99|756.25|753.45|749.74|746.94|0
1643256000000|2022-01-27 04:00:00|750.67|747.87|752.29|749.49|752.99|750.19|748.58|745.78|0
1643256300000|2022-01-27 04:05:00|751.95|749.15|751.48|748.68|753.46|750.66|750.2|747.4|0
1643256600000|2022-01-27 04:10:00|751.6|748.8|750.79|747.99|753.69|750.89|749.5|746.7|0
1643256900000|2022-01-27 04:15:00|750.2|747.4|745.55|742.75|752.53|749.73|745.32|742.52|0
1643257200000|2022-01-27 04:20:00|746.14|743.34|745.32|742.52|747.88|745.08|744.75|741.95|0
1643257500000|2022-01-27 04:25:00|745.91|743.11|742.91|740.11|746.95|744.15|741.75|738.95|0
1643257800000|2022-01-27 04:30:00|742.79|739.99|739.67|736.87|743.72|740.92|738.86|736.06|0
1643258100000|2022-01-27 04:35:00|740.13|737.33|740.13|737.33|741.52|738.72|738.97|736.17|0
1643258400000|2022-01-27 04:40:00|739.9|737.1|743.95|741.15|744.99|742.19|739.9|737.1|0
1643258700000|2022-01-27 04:45:00|743.83|741.03|744.41|741.61|744.88|742.08|742.44|739.64|0
1643259000000|2022-01-27 04:50:00|744.18|741.38|743.02|740.22|744.41|741.61|741.28|738.48|0
1643259300000|2022-01-27 04:55:00|742.9|740.1|742.1|739.3|743.13|740.33|740.71|737.91|0
1643259600000|2022-01-27 05:00:00|741.63|738.83|733.42|730.62|741.98|739.18|733.31|730.51|0
1643259900000|2022-01-27 05:05:00|733.31|730.51|737.7|734.9|737.93|735.13|732.5|729.7|0
1643260200000|2022-01-27 05:10:00|737.35|734.55|742.2|739.4|742.56|739.76|737.12|734.32|0
1643260500000|2022-01-27 05:15:00|742.44|739.64|749.85|747.05|750.55|747.75|742.09|739.29|0
1643260800000|2022-01-27 05:20:00|750.32|747.52|748.92|746.12|750.32|747.52|747.07|744.27|0
1643261100000|2022-01-27 05:25:00|748.46|745.66|745.8|743|749.39|746.59|744.64|741.84|0
1643261400000|2022-01-27 05:30:00|745.91|743.11|737.93|735.13|746.26|743.46|736.77|733.97|0
1643261700000|2022-01-27 05:35:00|737.7|734.9|737.23|734.43|738.96|736.16|735.39|732.59|0
1643262000000|2022-01-27 05:40:00|736.88|734.08|735.58|732.78|739.74|736.94|734.77|731.97|0
1643262300000|2022-01-27 05:45:00|735.47|732.67|736.62|733.82|739.17|736.37|735.47|732.67|0
1643262600000|2022-01-27 05:50:00|736.39|733.59|738.82|736.02|740.9|738.1|735.58|732.78|0
1643262900000|2022-01-27 05:55:00|738.47|735.67|738.01|735.21|740.79|737.99|736.39|733.59|0
1643263200000|2022-01-27 06:00:00|739.28|736.48|739.63|736.83|740.33|737.53|734.88|732.08|0
1643263500000|2022-01-27 06:05:00|739.51|736.71|733.15|730.35|741.36|738.56|732.69|729.89|0
1643263800000|2022-01-27 06:10:00|733.03|730.23|730.38|727.58|733.03|730.23|727.49|724.69|0
1643264100000|2022-01-27 06:15:00|729.92|727.12|734.54|731.74|735.57|732.77|729.92|727.12|0
1643264400000|2022-01-27 06:20:00|734.65|731.85|739.04|736.24|739.04|736.24|733.38|730.58|0
1643264700000|2022-01-27 06:25:00|738.7|735.9|741.82|739.02|742.98|740.18|736.96|734.16|0
1643265000000|2022-01-27 06:30:00|741.71|738.91|745.19|742.39|746.35|743.55|741.25|738.45|0
1643265300000|2022-01-27 06:35:00|744.84|742.04|744.14|741.34|747.16|744.36|740.89|738.09|0
1643265600000|2022-01-27 06:40:00|744.96|742.16|744.63|741.83|746.58|743.78|741.82|739.02|0
1643265900000|2022-01-27 06:45:00|745.09|742.29|753.44|750.64|753.56|750.76|744.97|742.17|0
1643266200000|2022-01-27 06:50:00|753.79|750.99|744.5|741.7|753.79|750.99|744.5|741.7|0
1643266500000|2022-01-27 06:55:00|744.39|741.59|742.42|739.62|745.2|742.4|740.57|737.77|0
1643266800000|2022-01-27 07:00:00|741.96|739.16|734.79|731.99|741.96|739.16|734.79|731.99|0
1643267100000|2022-01-27 07:05:00|734.1|731.3|738.72|735.92|738.72|735.92|731.56|728.76|0
1643267400000|2022-01-27 07:10:00|738.14|735.34|730.64|727.84|738.84|736.04|726.26|723.46|0
1643267700000|2022-01-27 07:15:00|730.87|728.07|726.84|724.04|730.87|728.07|725.11|722.31|0
1643268000000|2022-01-27 07:20:00|726.49|723.69|728.79|725.99|729.02|726.22|724.42|721.62|0
1643268300000|2022-01-27 07:25:00|728.91|726.11|726.72|723.92|730.4|727.6|723.5|720.7|0
1643268600000|2022-01-27 07:30:00|726.95|724.15|725.8|723|728.56|725.76|721.2|718.4|0
1643268900000|2022-01-27 07:35:00|726.03|723.23|724.08|721.28|726.49|723.69|722.12|719.32|0
1643269200000|2022-01-27 07:40:00|723.39|720.59|719.25|716.45|723.96|721.16|718.79|715.99|0
1643269500000|2022-01-27 07:45:00|718.9|716.1|723.41|720.61|726.24|723.44|717.98|715.18|0
1643269800000|2022-01-27 07:50:00|722.85|720.05|718.71|715.91|723.53|720.73|718.25|715.45|0
1643270100000|2022-01-27 07:55:00|718.37|715.57|726.75|723.95|727.67|724.87|718.02|715.22|0
1643270400000|2022-01-27 08:00:00|726.06|723.26|720.32|717.52|726.64|723.84|719.75|716.95|0
1643270700000|2022-01-27 08:05:00|719.79|717.59|720.93|718.73|724.27|722.07|716.58|714.38|0
1643271000000|2022-01-27 08:10:00|721.97|719.77|713.03|710.83|725.07|722.87|712.22|710.02|0
1643271300000|2022-01-27 08:15:00|712.45|710.25|707.08|704.88|715.2|713|705.6|703.4|0
1643271600000|2022-01-27 08:20:00|706.28|704.08|711.31|709.11|711.99|709.79|703.77|701.57|0
1643271900000|2022-01-27 08:25:00|711.08|708.88|714.05|711.85|715.09|712.89|710.16|707.96|0
1643272200000|2022-01-27 08:30:00|712.8|710.6|713.13|710.93|717.95|715.75|711.53|709.33|0
1643272500000|2022-01-27 08:35:00|713.36|711.16|712.9|710.7|714.05|711.85|708.33|706.13|0
1643272800000|2022-01-27 08:40:00|713.36|711.16|708.33|706.13|713.36|711.16|707.65|705.45|0
1643273100000|2022-01-27 08:45:00|708.56|706.36|706.05|703.85|710.16|707.96|701.03|698.83|0
1643273400000|2022-01-27 08:50:00|706.27|704.07|699.85|697.65|706.5|704.3|699.74|697.54|0
1643273700000|2022-01-27 08:55:00|700.08|697.88|695.72|693.52|700.08|697.88|695.03|692.83|0
1643274000000|2022-01-27 09:00:00|695.95|693.75|693.43|691.23|699.85|697.65|686.34|684.14|0
1643274300000|2022-01-27 09:05:00|693.66|691.46|696.62|694.42|697.19|694.99|690.84|688.64|0
1643274600000|2022-01-27 09:10:00|696.96|694.76|690.84|688.64|698.81|696.61|688.77|686.57|0
1643274900000|2022-01-27 09:15:00|690.03|687.83|688.65|686.45|693.72|691.52|687.62|685.42|0
1643275200000|2022-01-27 09:20:00|689.34|687.14|682.55|680.35|693.03|690.83|682.55|680.35|0
1643275500000|2022-01-27 09:25:00|682.89|680.69|681.86|679.66|684.73|682.53|678.53|676.33|0
1643275800000|2022-01-27 09:30:00|681.74|679.54|687.72|685.52|687.72|685.52|681.51|679.31|0
1643276100000|2022-01-27 09:35:00|687.49|685.29|686.46|684.26|688.76|686.56|684.73|682.53|0
1643276400000|2022-01-27 09:40:00|686.57|684.37|679.67|677.47|687.72|685.52|678.75|676.55|0
1643276700000|2022-01-27 09:45:00|679.56|677.36|677.83|675.63|681.51|679.31|675.77|673.57|0
1643277000000|2022-01-27 09:50:00|678.06|675.86|675.54|673.34|678.98|676.78|672.79|670.59|0
1643277300000|2022-01-27 09:55:00|675.89|673.69|676.69|674.49|677.49|675.29|673.25|671.05|0
1643277600000|2022-01-27 10:00:00|677.15|674.95|671.54|669.34|678.29|676.09|671.08|668.88|0
1643277900000|2022-01-27 10:05:00|672.1|669.9|674.39|672.19|674.39|672.19|669.82|667.62|0
1643278200000|2022-01-27 10:10:00|674.16|671.96|681.27|679.07|682.31|680.11|672.79|670.59|0
1643278500000|2022-01-27 10:15:00|681.39|679.19|684.72|682.52|684.84|682.64|678.52|676.32|0
1643278800000|2022-01-27 10:20:00|684.49|682.29|679.21|677.01|685.18|682.98|678.98|676.78|0
1643279100000|2022-01-27 10:25:00|678.98|676.78|679.1|676.9|680.47|678.27|675.76|673.56|0
1643279400000|2022-01-27 10:30:00|678.98|676.78|677.2|675|681.04|678.84|676.28|674.08|0
1643279700000|2022-01-27 10:35:00|677.32|675.12|676.05|673.85|679.05|676.85|675.36|673.16|0
1643280000000|2022-01-27 10:40:00|676.16|673.96|681.13|678.93|682.62|680.42|675.7|673.5|0
1643280300000|2022-01-27 10:45:00|680.89|678.69|686.09|683.89|686.09|683.89|677.77|675.57|0
1643280600000|2022-01-27 10:50:00|685.86|683.66|693.74|691.54|694.43|692.23|685.4|683.2|0
1643280900000|2022-01-27 10:55:00|693.63|691.43|696.18|693.98|699.78|697.58|693.5|691.3|0
1643281200000|2022-01-27 11:00:00|695.83|693.63|687.94|685.74|696.06|693.86|687.01|684.81|0
1643281500000|2022-01-27 11:05:00|688.06|685.86|688.87|686.67|688.99|686.79|684.7|682.5|0
1643281800000|2022-01-27 11:10:00|688.4|686.2|682.62|680.42|688.52|686.32|682.39|680.19|0
1643282100000|2022-01-27 11:15:00|682.51|680.31|684|681.8|684.24|682.04|679.62|677.42|0
1643282400000|2022-01-27 11:20:00|684.24|682.04|684.23|682.03|687.83|685.63|683.89|681.69|0
1643282700000|2022-01-27 11:25:00|683.66|681.46|675.69|673.49|683.89|681.69|674.54|672.34|0
1643283000000|2022-01-27 11:30:00|675.92|673.72|677.54|675.34|679.38|677.18|674.77|672.57|0
1643283300000|2022-01-27 11:35:00|677.89|675.69|684.46|682.26|685.28|683.08|675.23|673.03|0
1643283600000|2022-01-27 11:40:00|684.23|682.03|682.04|679.84|684.69|682.49|679.73|677.53|0
1643283900000|2022-01-27 11:45:00|682.38|680.18|681.12|678.92|687.36|685.16|679.73|677.53|0
1643284200000|2022-01-27 11:50:00|681.23|679.03|677.3|675.1|681.46|679.26|674.77|672.57|0
1643284500000|2022-01-27 11:55:00|677.07|674.87|672.58|670.38|680.42|678.22|671.66|669.46|0
1643284800000|2022-01-27 12:00:00|671.66|669.46|674.43|672.23|676.61|674.41|671.08|668.88|0
1643285100000|2022-01-27 12:05:00|674.08|671.88|675|672.8|678.92|676.72|674.08|671.88|0
1643285400000|2022-01-27 12:10:00|675.12|672.92|667.63|665.43|675.46|673.26|666.03|663.83|0
1643285700000|2022-01-27 12:15:00|667.75|665.55|678.68|676.48|678.68|676.48|665.57|663.37|0
1643286000000|2022-01-27 12:20:00|678.91|676.71|686.2|684|686.2|684|676.61|674.41|0
1643286300000|2022-01-27 12:25:00|686.54|684.34|681.68|679.48|686.54|684.34|679.14|676.94|0
1643286600000|2022-01-27 12:30:00|682.38|680.18|689.78|687.58|690.13|687.93|678.68|676.48|0
1643286900000|2022-01-27 12:35:00|689.44|687.24|683.88|681.68|690.01|687.81|679.72|677.52|0
1643287200000|2022-01-27 12:40:00|683.76|681.56|684.45|682.25|685.27|683.07|681.22|679.02|0
1643287500000|2022-01-27 12:45:00|684.81|682.61|676.6|674.4|684.81|682.61|675.57|673.37|0
1643287800000|2022-01-27 12:50:00|677.53|675.33|667.86|665.66|678.57|676.37|665.79|663.59|0
1643288100000|2022-01-27 12:55:00|668.44|666.24|671.19|668.99|671.66|669.46|665.79|663.59|0
1643288400000|2022-01-27 13:00:00|670.27|668.07|670.5|668.3|672.69|670.49|664.18|661.98|0
1643288700000|2022-01-27 13:05:00|670.38|668.18|660.29|658.09|670.38|668.18|660.29|658.09|0
1643289000000|2022-01-27 13:10:00|660.06|657.86|663.79|661.59|664.94|662.74|659.14|656.94|0
1643289300000|2022-01-27 13:15:00|664.48|662.28|660.11|657.91|666.55|664.35|659.88|657.68|0
1643289600000|2022-01-27 13:20:00|659.88|657.68|658.73|656.53|665.86|663.66|658.73|656.53|0
1643289900000|2022-01-27 13:25:00|658.5|656.3|660.46|658.26|663.68|661.48|655.07|652.87|0
1643290200000|2022-01-27 13:30:00|659.54|657.34|664.02|661.82|665.4|663.2|657.02|654.82|0
1643290500000|2022-01-27 13:35:00|664.25|662.05|664.01|661.81|668.62|666.42|662.41|660.21|0
1643290800000|2022-01-27 13:40:00|664.7|662.5|661.03|658.83|665.39|663.19|659.08|656.88|0
1643291100000|2022-01-27 13:45:00|661.26|659.06|654.6|652.4|661.26|659.06|654.38|652.18|0
1643291400000|2022-01-27 13:50:00|655.06|652.86|650.03|647.83|656.21|654.01|649.8|647.6|0
1643291700000|2022-01-27 13:55:00|650.26|648.06|648.55|646.35|651.4|649.2|648.09|645.89|0
1643292000000|2022-01-27 14:00:00|648.88|646.68|645.92|643.72|650.26|648.06|645|642.8|0
1643292300000|2022-01-27 14:05:00|646.14|643.94|647.74|645.54|649.79|647.59|643.64|641.44|0
1643292600000|2022-01-27 14:10:00|648.42|646.22|642.28|640.08|648.42|646.22|642.28|640.08|0
1643292900000|2022-01-27 14:15:00|641.82|639.62|644.32|642.12|644.9|642.7|641.14|638.94|0
1643293200000|2022-01-27 14:20:00|644.09|641.89|647.74|645.54|649.56|647.36|643.41|641.21|0
1643293500000|2022-01-27 14:25:00|646.94|644.74|639.55|637.35|646.94|644.74|638.87|636.67|0
1643293800000|2022-01-27 14:30:00|638.41|636.21|643.18|640.98|644.21|642.01|631.39|629.19|0
1643294100000|2022-01-27 14:35:00|642.73|640.53|643.41|641.21|648.65|646.45|640.23|638.03|0
1643294400000|2022-01-27 14:40:00|644.55|642.35|624.17|621.97|644.55|642.35|623.49|621.29|0
1643294700000|2022-01-27 14:45:00|623.72|621.52|615.36|613.16|630.03|627.83|612.89|610.69|0
1643295000000|2022-01-27 14:50:00|615.14|612.94|611.77|609.57|617.61|615.41|610.65|608.45|0
1643295300000|2022-01-27 14:55:00|614.24|612.04|619.18|616.98|628.89|626.69|614.24|612.04|0
1643295600000|2022-01-27 15:00:00|618.73|616.53|619.07|616.87|635.01|632.81|618.63|616.43|0
1643295900000|2022-01-27 15:05:00|618.18|615.98|615.28|613.08|622.88|620.68|611.27|609.07|0
1643296200000|2022-01-27 15:10:00|615.39|613.19|612.6|610.4|620.41|618.21|610.16|607.96|0
1643296500000|2022-01-27 15:15:00|613.83|611.63|620.86|618.66|622.54|620.34|611.27|609.07|0
1643296800000|2022-01-27 15:20:00|620.64|618.44|629.37|627.17|629.37|627.17|617.85|615.65|0
1643297100000|2022-01-27 15:25:00|628.93|626.73|646.36|644.16|646.36|644.16|626.46|624.26|0
1643297400000|2022-01-27 15:30:00|647.72|645.52|648.74|646.54|654.51|652.31|642.97|640.77|0
1643297700000|2022-01-27 15:35:00|648.85|646.65|660.19|657.99|661.66|659.46|647.04|644.84|0
1643298000000|2022-01-27 15:40:00|660.07|657.87|643.57|641.37|660.3|658.1|643.12|640.92|0
1643298300000|2022-01-27 15:45:00|643.12|640.92|647.38|645.18|651.46|649.26|641.43|639.23|0
1643298600000|2022-01-27 15:50:00|647.27|645.07|645.12|642.92|649.64|647.44|641.97|639.77|0
1643298900000|2022-01-27 15:55:00|644.67|642.47|631.62|629.42|645.47|643.27|630.5|628.3|0
1643299200000|2022-01-27 16:00:00|631.74|629.54|624.05|621.85|631.74|629.54|621.78|619.58|0
1643299500000|2022-01-27 16:05:00|624.95|622.75|635.74|633.54|636.19|633.99|622.15|619.95|0
1643299800000|2022-01-27 16:10:00|634.5|632.3|625.51|623.31|634.5|632.3|622.93|620.73|0
1643300100000|2022-01-27 16:15:00|625.17|622.97|638.95|636.75|644.35|642.15|625.17|622.97|0
1643300400000|2022-01-27 16:20:00|640.19|637.99|641.87|639.67|643.67|641.47|634.23|632.03|0
1643300700000|2022-01-27 16:25:00|641.76|639.56|646.86|644.66|651.34|649.14|640.29|638.09|0
1643301000000|2022-01-27 16:30:00|646.4|644.2|633.37|631.17|647.76|645.56|633.37|631.17|0
1643301300000|2022-01-27 16:35:00|633.82|631.62|635.95|633.75|637.63|635.43|629.12|626.92|0
1643301600000|2022-01-27 16:40:00|636.29|634.09|634.27|632.07|636.29|634.09|627.78|625.58|0
1643301900000|2022-01-27 16:45:00|633.82|631.62|636.18|633.98|637.63|635.43|630.24|628.04|0
1643302200000|2022-01-27 16:50:00|636.06|633.86|634.27|632.07|640.22|638.02|633.15|630.95|0
1643302500000|2022-01-27 16:55:00|633.15|630.95|634.71|632.51|638.08|635.88|633.15|630.95|0
1643302800000|2022-01-27 17:00:00|637.07|634.87|636.4|634.2|643.47|641.27|635.28|633.08|0
1643303100000|2022-01-27 17:05:00|636.62|634.42|650.01|647.81|652.72|650.52|636.62|634.42|0
1643303400000|2022-01-27 17:10:00|648.88|646.68|654.3|652.1|657.92|655.72|648.88|646.68|0
1643303700000|2022-01-27 17:15:00|653.85|651.65|664.49|662.29|668.92|666.72|653.85|651.65|0
1643304000000|2022-01-27 17:20:00|665.62|663.42|668.08|665.88|671.19|668.99|664.49|662.29|0
1643304300000|2022-01-27 17:25:00|668.31|666.11|668.99|666.79|672.41|670.21|663.08|660.88|0
1643304600000|2022-01-27 17:30:00|668.76|666.56|676.97|674.77|677.88|675.68|665.8|663.6|0
1643304900000|2022-01-27 17:35:00|677.2|675|681.31|679.11|685.33|683.13|675.6|673.4|0
1643305200000|2022-01-27 17:40:00|681.77|679.57|681.43|679.23|684.29|682.09|677.54|675.34|0
1643305500000|2022-01-27 17:45:00|681.77|679.57|692.58|690.38|694.42|692.22|681.54|679.34|0
1643305800000|2022-01-27 17:50:00|691.09|688.89|684.04|681.84|691.32|689.12|683.58|681.38|0
1643306100000|2022-01-27 17:55:00|685.3|683.1|680.19|677.99|685.3|683.1|673.24|671.04|0
1643306400000|2022-01-27 18:00:00|679.96|677.76|691.18|688.98|691.76|689.56|676.08|673.88|0
1643306700000|2022-01-27 18:05:00|690.95|688.75|695.9|693.7|700.84|698.64|690.15|687.95|0
1643307000000|2022-01-27 18:10:00|695.67|693.47|698.08|695.88|702.56|700.36|695.67|693.47|0
1643307300000|2022-01-27 18:15:00|699.11|696.91|704.16|701.96|704.62|702.42|690.86|688.66|0
1643307600000|2022-01-27 18:20:00|704.39|702.19|714.07|711.87|715.92|713.72|703.01|700.81|0
1643307900000|2022-01-27 18:25:00|715|712.8|716.15|713.95|717.08|714.88|708.08|705.88|0
1643308200000|2022-01-27 18:30:00|715.69|713.49|708.89|706.69|716.38|714.18|706.35|704.15|0
1643308500000|2022-01-27 18:35:00|707.15|704.95|714.76|712.56|714.76|712.56|700.83|698.63|0
1643308800000|2022-01-27 18:40:00|713.84|711.64|711.42|709.22|717.43|715.23|705.08|702.88|0
1643309100000|2022-01-27 18:45:00|710.73|708.53|703.82|701.62|713.15|710.95|703.01|700.81|0
1643309400000|2022-01-27 18:50:00|705.08|702.88|710.84|708.64|713.15|710.95|702.44|700.24|0
1643309700000|2022-01-27 18:55:00|710.5|708.3|699.56|697.36|712.22|710.02|695.2|693|0
1643310000000|2022-01-27 19:00:00|700.02|697.82|686.13|683.93|701.29|699.09|682.47|680.27|0
1643310300000|2022-01-27 19:05:00|685.9|683.7|686.25|684.05|692.32|690.12|678.35|676.15|0
1643310600000|2022-01-27 19:10:00|687.5|685.3|690.6|688.4|690.94|688.74|682.81|680.61|0
1643310900000|2022-01-27 19:15:00|690.71|688.51|697.84|695.64|701.06|698.86|689.34|687.14|0
1643311200000|2022-01-27 19:20:00|697.38|695.18|708.68|706.48|710.07|707.87|697.38|695.18|0
1643311500000|2022-01-27 19:25:00|710.07|707.87|710.6|708.4|712.91|710.71|706.8|704.6|0
1643311800000|2022-01-27 19:30:00|710.37|708.17|716.03|713.83|719.15|716.95|704.5|702.3|0
1643312100000|2022-01-27 19:35:00|715.68|713.48|706.45|704.25|716.03|713.83|705.53|703.33|0
1643312400000|2022-01-27 19:40:00|707.72|705.52|697.95|695.75|707.72|705.52|694.97|692.77|0
1643312700000|2022-01-27 19:45:00|698.41|696.21|698.07|695.87|700.93|698.73|690.39|688.19|0
1643313000000|2022-01-27 19:50:00|697.95|695.75|710.83|708.63|712.44|710.24|697.95|695.75|0
1643313300000|2022-01-27 19:55:00|711.52|709.32|707.72|705.52|716.6|714.4|704.38|702.18|0
1643313600000|2022-01-27 20:00:00|708.29|706.09|700.47|698.27|708.29|706.09|694.39|692.19|0
1643313900000|2022-01-27 20:05:00|700.7|698.5|705.65|703.45|706.22|704.02|693.36|691.16|0
1643314200000|2022-01-27 20:10:00|705.3|703.1|714.87|712.67|717.29|715.09|703.12|700.92|0
1643314500000|2022-01-27 20:15:00|715.67|713.47|713.22|711.02|723.6|721.4|711.61|709.41|0
1643314800000|2022-01-27 20:20:00|712.3|710.1|710.92|708.72|720.36|718.16|706.56|704.36|0
1643315100000|2022-01-27 20:25:00|711.73|709.53|704.95|702.75|712.53|710.33|700.94|698.74|0
1643315400000|2022-01-27 20:30:00|704.72|702.52|705.98|703.78|706.78|704.58|696.48|694.28|0
1643315700000|2022-01-27 20:35:00|704.95|702.75|707.36|705.16|710.82|708.62|701.4|699.2|0
1643316000000|2022-01-27 20:40:00|707.59|705.39|692.08|689.88|709.44|707.24|688.17|685.97|0
1643316300000|2022-01-27 20:45:00|689.67|687.47|692.93|690.73|698.6|696.4|680.85|678.65|0
1643316600000|2022-01-27 20:50:00|692.12|689.92|699.06|696.86|700.22|698.02|692.12|689.92|0
1643316900000|2022-01-27 20:55:00|698.83|696.63|705.33|703.13|705.33|703.13|695.13|692.93|0
1643317200000|2022-01-27 21:00:00|703.47|701.27|705.8|703.6|708.35|706.15|702.08|699.88|0
1643317500000|2022-01-27 21:05:00|704.63|702.43|697.9|695.7|704.87|702.67|696.51|694.31|0
1643317800000|2022-01-27 21:10:00|698.14|695.94|698.72|696.52|704.4|702.2|694.2|692|0
1643318100000|2022-01-27 21:15:00|697.51|694.71|694.73|691.93|699.25|696.45|694.73|691.93|0
1643318400000|2022-01-27 21:20:00|694.15|691.35|701.45|698.65|701.45|698.65|694.15|691.35|0
1643318700000|2022-01-27 21:25:00|700.87|698.07|699.59|696.79|701.1|698.3|697.51|694.71|0
1643319000000|2022-01-27 21:30:00|694.62|691.82|690.91|688.11|705.16|702.36|683.64|680.84|0
1643319300000|2022-01-27 21:35:00|689.87|687.07|688.14|685.34|693.34|690.54|688.14|685.34|0
1643319600000|2022-01-27 21:40:00|687.33|684.53|684.33|681.53|690.22|687.42|682.49|679.69|0
1643319900000|2022-01-27 21:45:00|684.79|681.99|683.64|680.84|685.14|682.34|680.42|677.62|0
1643320200000|2022-01-27 21:50:00|684.1|681.3|684.22|681.42|686.53|683.73|681.69|678.89|0
1643320500000|2022-01-27 21:55:00|683.76|680.96|679.84|677.04|683.99|681.19|679.84|677.04|0
1643320800000|2022-01-27 22:00:00|680.47|677.67|672.53|669.73|680.61|677.81|671.9|669.1|0
1643321100000|2022-01-27 22:05:00|672.69|669.89|671.69|668.89|673.97|671.17|669.96|667.16|0
1643321400000|2022-01-27 22:10:00|671.83|669.03|675.36|672.56|675.7|672.9|671.83|669.03|0
1643321700000|2022-01-27 22:15:00|675.81|673.01|674.33|671.53|677.65|674.85|673.66|670.86|0
1643322000000|2022-01-27 22:20:00|673.83|671.03|677.24|674.44|678.05|675.25|673.29|670.49|0
1643322300000|2022-01-27 22:25:00|677.34|674.54|680.63|677.83|680.63|677.83|677.34|674.54|0
1643322600000|2022-01-27 22:30:00|681.87|679.07|682.07|679.27|683.19|680.39|680.49|677.69|0
1643322900000|2022-01-27 22:35:00|682.54|679.74|682.21|679.41|683.21|680.41|680.26|677.46|0
1643323200000|2022-01-27 22:40:00|682.17|679.37|680.97|678.17|682.82|680.02|680.22|677.42|0
1643323500000|2022-01-27 22:45:00|680.93|678.13|677.5|674.7|680.93|678.13|677.38|674.58|0
1643323800000|2022-01-27 22:50:00|677.44|674.64|676|673.2|678.52|675.72|675.4|672.6|0
1643324100000|2022-01-27 22:55:00|675.97|673.17|674.86|672.06|676.31|673.51|674.56|671.76|0
1643324400000|2022-01-27 23:00:00|674.14|671.34|676.55|673.75|678.17|675.37|672.19|669.39|0
1643324700000|2022-01-27 23:05:00|676.44|673.64|672.87|670.07|676.55|673.75|671.27|668.47|0
1643325000000|2022-01-27 23:10:00|672.64|669.84|671.95|669.15|673.56|670.76|670.58|667.78|0
1643325300000|2022-01-27 23:15:00|672.07|669.27|681.16|678.36|681.16|678.36|672.07|669.27|0
1643325600000|2022-01-27 23:20:00|680.59|677.79|674.94|672.14|680.93|678.13|674.02|671.22|0
1643325900000|2022-01-27 23:25:00|674.83|672.03|675.06|672.26|675.4|672.6|671.49|668.69|0
1643326200000|2022-01-27 23:30:00|674.94|672.14|678.39|675.59|678.39|675.59|673.79|670.99|0
1643326500000|2022-01-27 23:35:00|678.85|676.05|675.98|673.18|678.85|676.05|675.17|672.37|0
1643326800000|2022-01-27 23:40:00|676.09|673.29|679.77|676.97|680.69|677.89|675.63|672.83|0
1643327100000|2022-01-27 23:45:00|679.2|676.4|680.23|677.43|680.46|677.66|676.55|673.75|0
1643327400000|2022-01-27 23:50:00|680.46|677.66|680|677.2|683|680.2|679.54|676.74|0
1643327700000|2022-01-27 23:55:00|679.89|677.09|687.16|684.36|687.39|684.59|679.66|676.86|0
1643328000000|2022-01-28 00:00:00|688.08|685.28|686.35|683.55|692.01|689.21|685.43|682.63|0
1643328300000|2022-01-28 00:05:00|686.23|683.43|691.44|688.64|691.44|688.64|685.19|682.39|0
1643328600000|2022-01-28 00:10:00|691.21|688.41|682.3|679.5|691.21|688.41|682.3|679.5|0
1643328900000|2022-01-28 00:15:00|682.77|679.97|687.74|684.94|688.77|685.97|681.38|678.58|0
1643329200000|2022-01-28 00:20:00|687.5|684.7|687.38|684.58|690.28|687.48|686.69|683.89|0
1643329500000|2022-01-28 00:25:00|687.97|685.17|690.28|687.48|690.28|687.48|685.07|682.27|0
1643329800000|2022-01-28 00:30:00|689.12|686.32|695.72|692.92|698.97|696.17|689|686.2|0
1643330100000|2022-01-28 00:35:00|696.3|693.5|694.79|691.99|696.53|693.73|693.17|690.37|0
1643330400000|2022-01-28 00:40:00|695.25|692.45|697.23|694.43|699.43|696.63|695.25|692.45|0
1643330700000|2022-01-28 00:45:00|697.11|694.31|692.7|689.9|699.89|697.09|691.31|688.51|0
1643331000000|2022-01-28 00:50:00|692.47|689.67|687.38|684.58|693.63|690.83|686.81|684.01|0
1643331300000|2022-01-28 00:55:00|687.84|685.04|683.91|681.11|687.84|685.04|680.45|677.65|0
1643331600000|2022-01-28 01:00:00|683.45|680.65|678.5|675.7|684.61|681.81|676.89|674.09|0
1643331900000|2022-01-28 01:05:00|678.38|675.58|683.34|680.54|683.34|680.54|676.07|673.27|0
1643332200000|2022-01-28 01:10:00|683.22|680.42|684.6|681.8|684.6|681.8|679.76|676.96|0
1643332500000|2022-01-28 01:15:00|684.37|681.57|681.14|678.34|685.65|682.85|680.8|678|0
1643332800000|2022-01-28 01:20:00|680.91|678.11|681.83|679.03|681.95|679.15|677.45|674.65|0
1643333100000|2022-01-28 01:25:00|681.72|678.92|678.37|675.57|681.83|679.03|676.99|674.19|0
1643333400000|2022-01-28 01:30:00|678.14|675.34|686.34|683.54|686.68|683.88|677.22|674.42|0
1643333700000|2022-01-28 01:35:00|686.11|683.31|686.34|683.54|687.6|684.8|683.91|681.11|0
1643334000000|2022-01-28 01:40:00|687.03|684.23|683.21|680.41|688.99|686.19|681.95|679.15|0
1643334300000|2022-01-28 01:45:00|683.1|680.3|689.57|686.77|690.38|687.58|680.8|678|0
1643334600000|2022-01-28 01:50:00|688.99|686.19|690.61|687.81|691.3|688.5|686.91|684.11|0
1643334900000|2022-01-28 01:55:00|689.91|687.11|684.49|681.69|689.91|687.11|683.21|680.41|0
1643335200000|2022-01-28 02:00:00|684.25|681.45|683.67|680.87|686.91|684.11|681.48|678.68|0
1643335500000|2022-01-28 02:05:00|683.21|680.41|683.79|680.99|684.95|682.15|682.75|679.95|0
1643335800000|2022-01-28 02:10:00|682.75|679.95|685.87|683.07|686.44|683.64|681.36|678.56|0
1643336100000|2022-01-28 02:15:00|685.41|682.61|688.06|685.26|688.06|685.26|684.48|681.68|0
1643336400000|2022-01-28 02:20:00|687.95|685.15|682.28|679.48|687.95|685.15|681.13|678.33|0
1643336700000|2022-01-28 02:25:00|682.05|679.25|678.02|675.22|682.98|680.18|676.52|673.72|0
1643337000000|2022-01-28 02:30:00|678.25|675.45|677.9|675.1|678.59|675.79|675.83|673.03|0
1643337300000|2022-01-28 02:35:00|678.25|675.45|675.6|672.8|679.52|676.72|674.57|671.77|0
1643337600000|2022-01-28 02:40:00|675.83|673.03|675.37|672.57|677.44|674.64|675.37|672.57|0
1643337900000|2022-01-28 02:45:00|675.26|672.46|671.12|668.32|675.95|673.15|671|668.2|0
1643338200000|2022-01-28 02:50:00|671.23|668.43|670.08|667.28|672.84|670.04|670.08|667.28|0
1643338500000|2022-01-28 02:55:00|669.85|667.05|669.88|667.08|670.77|667.97|668.5|665.7|0
1643338800000|2022-01-28 03:00:00|669.77|666.97|670.57|667.77|671.03|668.23|669.08|666.28|0
1643339100000|2022-01-28 03:05:00|670.34|667.54|670.69|667.89|672.87|670.07|670.34|667.54|0
1643339400000|2022-01-28 03:10:00|670.34|667.54|670.56|667.76|671.71|668.91|668.16|665.36|0
1643339700000|2022-01-28 03:15:00|670.68|667.88|676.09|673.29|677.13|674.33|670.56|667.76|0
1643340000000|2022-01-28 03:20:00|675.86|673.06|677.01|674.21|678.16|675.36|674.24|671.44|0
1643340300000|2022-01-28 03:25:00|677.24|674.44|678.85|676.05|679.31|676.51|676.55|673.75|0
1643340600000|2022-01-28 03:30:00|679.43|676.63|677.13|674.33|679.43|676.63|676.54|673.74|0
1643340900000|2022-01-28 03:35:00|677.24|674.44|677.23|674.43|679.77|676.97|676.08|673.28|0
1643341200000|2022-01-28 03:40:00|677|674.2|680.69|677.89|681.39|678.59|677|674.2|0
1643341500000|2022-01-28 03:45:00|680.92|678.12|679.54|676.74|682.08|679.28|677.69|674.89|0
1643341800000|2022-01-28 03:50:00|679.77|676.97|681.5|678.7|683|680.2|678.16|675.36|0
1643342100000|2022-01-28 03:55:00|681.85|679.05|682.54|679.74|683.46|680.66|680.69|677.89|0
1643342400000|2022-01-28 04:00:00|682.08|679.28|682.2|679.4|683|680.2|679.2|676.4|0
1643342700000|2022-01-28 04:05:00|681.96|679.16|682.54|679.74|683.35|680.55|680.92|678.12|0
1643343000000|2022-01-28 04:10:00|683.12|680.32|682.19|679.39|683.46|680.66|681.84|679.04|0
1643343300000|2022-01-28 04:15:00|682.07|679.27|685.54|682.74|686.46|683.66|682.07|679.27|0
1643343600000|2022-01-28 04:20:00|685.31|682.51|685.89|683.09|687.16|684.36|684.38|681.58|0
1643343900000|2022-01-28 04:25:00|685.66|682.86|684.38|681.58|686.46|683.66|683.23|680.43|0
1643344200000|2022-01-28 04:30:00|684.27|681.47|682.42|679.62|685.2|682.4|681.84|679.04|0
1643344500000|2022-01-28 04:35:00|682.19|679.39|683.46|680.66|683.92|681.12|682.07|679.27|0
1643344800000|2022-01-28 04:40:00|683.35|680.55|683.92|681.12|684.04|681.24|682.07|679.27|0
1643345100000|2022-01-28 04:45:00|684.15|681.35|686.81|684.01|686.81|684.01|682.3|679.5|0
1643345400000|2022-01-28 04:50:00|686.69|683.89|689.01|686.21|689.24|686.44|686.58|683.78|0
1643345700000|2022-01-28 04:55:00|689.24|686.44|689.36|686.56|690.52|687.72|688.77|685.97|0
1643346000000|2022-01-28 05:00:00|689.24|686.44|688.77|685.97|690.98|688.18|688.54|685.74|0
1643346300000|2022-01-28 05:05:00|689|686.2|689.93|687.13|689.93|687.13|687.38|684.58|0
1643346600000|2022-01-28 05:10:00|690.51|687.71|682.3|679.5|691.78|688.98|681.14|678.34|0
1643346900000|2022-01-28 05:15:00|682.53|679.73|677.31|674.51|682.53|679.73|676.73|673.93|0
1643347200000|2022-01-28 05:20:00|677.88|675.08|676.73|673.93|678.23|675.43|675.34|672.54|0
1643347500000|2022-01-28 05:25:00|676.38|673.58|675.11|672.31|677.19|674.39|673.96|671.16|0
1643347800000|2022-01-28 05:30:00|675.23|672.43|678.57|675.77|678.57|675.77|674.42|671.62|0
1643348100000|2022-01-28 05:35:00|678.8|676|679.49|676.69|682.49|679.69|678.34|675.54|0
1643348400000|2022-01-28 05:40:00|679.26|676.46|677.99|675.19|679.38|676.58|677.41|674.61|0
1643348700000|2022-01-28 05:45:00|677.87|675.07|679.49|676.69|680.76|677.96|677.87|675.07|0
1643349000000|2022-01-28 05:50:00|679.38|676.58|677.18|674.38|680.07|677.27|677.07|674.27|0
1643349300000|2022-01-28 05:55:00|677.07|674.27|677.07|674.27|678.79|675.99|675.23|672.43|0
1643349600000|2022-01-28 06:00:00|676.95|674.15|677.41|674.61|680.53|677.73|673.27|670.47|0
1643349900000|2022-01-28 06:05:00|677.3|674.5|679.48|676.68|679.71|676.91|677.18|674.38|0
1643350200000|2022-01-28 06:10:00|679.6|676.8|680.34|677.54|683.17|680.37|679.6|676.8|0
1643350500000|2022-01-28 06:15:00|680.46|677.66|679.65|676.85|680.92|678.12|677.81|675.01|0
1643350800000|2022-01-28 06:20:00|679.54|676.74|677.57|674.77|679.54|676.74|677.57|674.77|0
1643351100000|2022-01-28 06:25:00|677.34|674.54|677.11|674.31|678.72|675.92|677.11|674.31|0
1643351400000|2022-01-28 06:30:00|677.34|674.54|678.95|676.15|680.56|677.76|677.34|674.54|0
1643351700000|2022-01-28 06:35:00|679.18|676.38|676.54|673.74|679.18|676.38|676.08|673.28|0
1643352000000|2022-01-28 06:40:00|676.65|673.85|677.8|675|677.92|675.12|676.08|673.28|0
1643352300000|2022-01-28 06:45:00|678.03|675.23|677.34|674.54|679.53|676.73|677.23|674.43|0
1643352600000|2022-01-28 06:50:00|677.23|674.43|675.04|672.24|677.46|674.66|674.81|672.01|0
1643352900000|2022-01-28 06:55:00|674.93|672.13|680.1|677.3|680.79|677.99|674.12|671.32|0
1643353200000|2022-01-28 07:00:00|680.33|677.53|686.32|683.52|686.78|683.98|680.33|677.53|0
1643353500000|2022-01-28 07:05:00|686.9|684.1|680.45|677.65|687.24|684.44|679.64|676.84|0
1643353800000|2022-01-28 07:10:00|680.22|677.42|679.53|676.73|682.98|680.18|677.11|674.31|0
1643354100000|2022-01-28 07:15:00|680.1|677.3|678.97|676.17|681.74|678.94|677.36|674.56|0
1643354400000|2022-01-28 07:20:00|678.74|675.94|685.55|682.75|686.25|683.45|678.74|675.94|0
1643354700000|2022-01-28 07:25:00|685.21|682.41|681.85|679.05|686.48|683.68|679.77|676.97|0
1643355000000|2022-01-28 07:30:00|681.62|678.82|685.32|682.52|685.44|682.64|681.62|678.82|0
1643355300000|2022-01-28 07:35:00|685.21|682.41|682.31|679.51|685.78|682.98|682.31|679.51|0
1643355600000|2022-01-28 07:40:00|681.85|679.05|683.01|680.21|684.28|681.48|681.16|678.36|0
1643355900000|2022-01-28 07:45:00|682.78|679.98|679.77|676.97|685.78|682.98|679.54|676.74|0
1643356200000|2022-01-28 07:50:00|679.89|677.09|674.46|671.66|681.39|678.59|673.77|670.97|0
1643356500000|2022-01-28 07:55:00|674.7|671.9|678.15|675.35|679.89|677.09|674.46|671.66|0
1643356800000|2022-01-28 08:00:00|677.92|675.12|683.59|680.79|683.93|681.13|677.92|675.12|0
1643357100000|2022-01-28 08:05:00|683.86|681.66|687.1|684.9|688.03|685.83|681.9|679.7|0
1643357400000|2022-01-28 08:10:00|686.41|684.21|695.92|693.72|695.92|693.72|686.41|684.21|0
1643357700000|2022-01-28 08:15:00|696.15|693.95|701.97|699.77|701.97|699.77|694.75|692.55|0
1643358000000|2022-01-28 08:20:00|701.5|699.3|703.36|701.16|709.2|707|701.5|699.3|0
1643358300000|2022-01-28 08:25:00|704.06|701.86|703.59|701.39|706.39|704.19|699.76|697.56|0
1643358600000|2022-01-28 08:30:00|704.06|701.86|704.29|702.09|707.79|705.59|701.5|699.3|0
1643358900000|2022-01-28 08:35:00|703.48|701.28|698.7|696.5|704.29|702.09|698.7|696.5|0
1643359200000|2022-01-28 08:40:00|698.47|696.27|700.56|698.36|700.57|698.37|697.07|694.87|0
1643359500000|2022-01-28 08:45:00|700.33|698.13|697.31|695.11|702.43|700.23|692.32|690.12|0
1643359800000|2022-01-28 08:50:00|697.77|695.57|694.75|692.55|698.93|696.73|693.82|691.62|0
1643360100000|2022-01-28 08:55:00|694.52|692.32|694.05|691.85|700.33|698.13|692.89|690.69|0
1643360400000|2022-01-28 09:00:00|694.64|692.44|699.98|697.78|700.33|698.13|692.08|689.88|0
1643360700000|2022-01-28 09:05:00|700.1|697.9|701.96|699.76|704.52|702.32|699.17|696.97|0
1643361000000|2022-01-28 09:10:00|702.19|699.99|690.1|687.9|702.42|700.22|689.18|686.98|0
1643361300000|2022-01-28 09:15:00|690.34|688.14|693.94|691.74|694.28|692.08|688.25|686.05|0
1643361600000|2022-01-28 09:20:00|694.05|691.85|692.65|690.45|695.8|693.6|688.94|686.74|0
1643361900000|2022-01-28 09:25:00|692.54|690.34|697.07|694.87|697.07|694.87|691.03|688.83|0
1643362200000|2022-01-28 09:30:00|697.3|695.1|698.03|695.83|699.65|697.45|692.65|690.45|0
1643362500000|2022-01-28 09:35:00|698.26|696.06|699.88|697.68|701.51|699.31|696.87|694.67|0
1643362800000|2022-01-28 09:40:00|699.65|697.45|694.44|692.24|701.04|698.84|694.44|692.24|0
1643363100000|2022-01-28 09:45:00|694.55|692.35|700.35|698.15|701.86|699.66|693.05|690.85|0
1643363400000|2022-01-28 09:50:00|699.88|697.68|700.11|697.91|702.79|700.59|698.72|696.52|0
1643363700000|2022-01-28 09:55:00|699.65|697.45|700.93|698.73|703.83|701.63|698.26|696.06|0
1643364000000|2022-01-28 10:00:00|700.58|698.38|703.72|701.52|705.92|703.72|700.34|698.14|0
1643364300000|2022-01-28 10:05:00|703.83|701.63|710.34|708.14|710.34|708.14|703.59|701.39|0
1643364600000|2022-01-28 10:10:00|710.11|707.91|705.45|703.25|710.11|707.91|704.88|702.68|0
1643364900000|2022-01-28 10:15:00|705.92|703.72|711.62|709.42|712.32|710.12|705.92|703.72|0
1643365200000|2022-01-28 10:20:00|711.74|709.54|705.68|703.48|714.07|711.87|705.57|703.37|0
1643365500000|2022-01-28 10:25:00|706.15|703.95|708.94|706.74|708.94|706.74|703.13|700.93|0
1643365800000|2022-01-28 10:30:00|708.6|706.4|712.57|710.37|712.57|710.37|706.61|704.41|0
1643366100000|2022-01-28 10:35:00|712.11|709.91|716.75|714.55|717.11|714.91|712.11|709.91|0
1643366400000|2022-01-28 10:40:00|717.22|715.02|710.48|708.28|717.22|715.02|710.14|707.94|0
1643366700000|2022-01-28 10:45:00|710.37|708.17|710.37|708.17|711.64|709.44|707.7|705.5|0
1643367000000|2022-01-28 10:50:00|710.72|708.52|714.2|712|715.48|713.28|710.48|708.28|0
1643367300000|2022-01-28 10:55:00|714.66|712.46|711.18|708.98|717.45|715.25|710.71|708.51|0
1643367600000|2022-01-28 11:00:00|710.95|708.75|712.92|710.72|714.66|712.46|708.63|706.43|0
1643367900000|2022-01-28 11:05:00|713.03|710.83|715.24|713.04|716.75|714.55|711.18|708.98|0
1643368200000|2022-01-28 11:10:00|715.12|712.92|720.24|718.04|720.24|718.04|714.55|712.35|0
1643368500000|2022-01-28 11:15:00|720|717.8|726.65|724.45|727.69|725.49|718.84|716.64|0
1643368800000|2022-01-28 11:20:00|726.06|723.86|719.77|717.57|728.16|725.96|719.3|717.1|0
1643369100000|2022-01-28 11:25:00|719.89|717.69|716.63|714.43|722.1|719.9|716.51|714.31|0
1643369400000|2022-01-28 11:30:00|717.21|715.01|716.41|714.21|719.43|717.23|714.54|712.34|0
1643369700000|2022-01-28 11:35:00|716.18|713.98|720.59|718.39|720.59|718.39|713.52|711.32|0
1643370000000|2022-01-28 11:40:00|720.12|717.92|724.08|721.88|724.08|721.88|719.32|717.12|0
1643370300000|2022-01-28 11:45:00|724.31|722.11|719.66|717.46|726.64|724.44|718.5|716.3|0
1643370600000|2022-01-28 11:50:00|719.43|717.23|723.84|721.64|726.06|723.86|718.5|716.3|0
1643370900000|2022-01-28 11:55:00|723.61|721.41|718.96|716.76|726.87|724.67|718.03|715.83|0
1643371200000|2022-01-28 12:00:00|718.26|716.06|715.48|713.28|723.38|721.18|714.44|712.24|0
1643371500000|2022-01-28 12:05:00|715.94|713.74|721.51|719.31|721.51|719.31|715.25|713.05|0
1643371800000|2022-01-28 12:10:00|721.87|719.67|719.42|717.22|723.73|721.53|716.87|714.67|0
1643372100000|2022-01-28 12:15:00|720.35|718.15|724.07|721.87|725|722.8|718.03|715.83|0
1643372400000|2022-01-28 12:20:00|723.14|720.94|738.25|736.05|738.72|736.52|722.1|719.9|0
1643372700000|2022-01-28 12:25:00|738.02|735.82|735.92|733.72|742.68|740.48|733.72|731.52|0
1643373000000|2022-01-28 12:30:00|736.16|733.96|736.16|733.96|738.37|736.17|732.67|730.47|0
1643373300000|2022-01-28 12:35:00|736.39|734.19|745.82|743.62|745.82|743.62|734.99|732.79|0
1643373600000|2022-01-28 12:40:00|745.48|743.28|748.39|746.19|749.09|746.89|743.03|740.83|0
1643373900000|2022-01-28 12:45:00|748.62|746.42|751.54|749.34|753.99|751.79|747.22|745.02|0
1643374200000|2022-01-28 12:50:00|751.19|748.99|746.75|744.55|752.71|750.51|745.24|743.04|0
1643374500000|2022-01-28 12:55:00|746.18|743.98|744.19|741.99|750.49|748.29|743.26|741.06|0
1643374800000|2022-01-28 13:00:00|743.72|741.52|739.53|737.33|746.29|744.09|739.42|737.22|0
1643375100000|2022-01-28 13:05:00|739.06|736.86|743.95|741.75|747.22|745.02|738.83|736.63|0
1643375400000|2022-01-28 13:10:00|744.65|742.45|739.53|737.33|746.05|743.85|739.53|737.33|0
1643375700000|2022-01-28 13:15:00|739.3|737.1|736.27|734.07|739.3|737.1|733.95|731.75|0
1643376000000|2022-01-28 13:20:00|736.5|734.3|740.92|738.72|742.44|740.24|736.04|733.84|0
1643376300000|2022-01-28 13:25:00|741.51|739.31|741.51|739.31|745.12|742.92|739.06|736.86|0
1643376600000|2022-01-28 13:30:00|741.28|739.08|717.28|715.08|741.28|739.08|711.63|709.43|0
1643376900000|2022-01-28 13:35:00|716.59|714.39|708.72|706.52|719.59|717.39|708.36|706.16|0
1643377200000|2022-01-28 13:40:00|708.13|705.93|705.54|703.34|712.66|710.46|700.44|698.24|0
1643377500000|2022-01-28 13:45:00|706.23|704.03|713.67|711.47|713.67|711.47|704.84|702.64|0
1643377800000|2022-01-28 13:50:00|713.2|711|714.83|712.63|718.56|716.36|711.81|709.61|0
1643378100000|2022-01-28 13:55:00|715.3|713.1|708.09|705.89|717.51|715.31|707.39|705.19|0
1643378400000|2022-01-28 14:00:00|707.98|705.78|706.46|704.26|717.39|715.19|706.46|704.26|0
1643378700000|2022-01-28 14:05:00|706.12|703.92|702.98|700.78|709.48|707.28|701.48|699.28|0
1643379000000|2022-01-28 14:10:00|702.52|700.32|707.28|705.08|708.21|706.01|701.83|699.63|0
1643379300000|2022-01-28 14:15:00|706.93|704.73|701.13|698.93|708.09|705.89|700.67|698.47|0
1643379600000|2022-01-28 14:20:00|700.9|698.7|698.47|696.27|700.9|698.7|696.04|693.84|0
1643379900000|2022-01-28 14:25:00|699.04|696.84|691.88|689.68|699.04|696.84|691.19|688.99|0
1643380200000|2022-01-28 14:30:00|691.42|689.22|717.85|715.65|717.85|715.65|687.73|685.53|0
1643380500000|2022-01-28 14:35:00|716.92|714.72|725.32|723.12|730.23|728.03|715.64|713.44|0
1643380800000|2022-01-28 14:40:00|725.44|723.24|728.95|726.75|729.99|727.79|722.17|719.97|0
1643381100000|2022-01-28 14:45:00|728.82|726.62|731.31|729.11|736.89|734.69|724.8|722.6|0
1643381400000|2022-01-28 14:50:00|730.61|728.41|729.21|727.01|734.22|732.02|720.17|717.97|0
1643381700000|2022-01-28 14:55:00|728.98|726.78|732.82|730.62|735.96|733.76|726.2|724|0
1643382000000|2022-01-28 15:00:00|732|729.8|730.61|728.41|738.06|735.86|727.82|725.62|0
1643382300000|2022-01-28 15:05:00|731.66|729.46|722.14|719.94|732.47|730.27|721.56|719.36|0
1643382600000|2022-01-28 15:10:00|723.64|721.44|716.35|714.15|723.64|721.44|710.34|708.14|0
1643382900000|2022-01-28 15:15:00|715.54|713.34|695.74|693.54|717.39|715.19|695.74|693.54|0
1643383200000|2022-01-28 15:20:00|695.4|693.2|705.85|703.65|708.99|706.79|694.35|692.15|0
1643383500000|2022-01-28 15:25:00|706.55|704.35|712.02|709.82|715.76|713.56|703.29|701.09|0
1643383800000|2022-01-28 15:30:00|711.32|709.12|719.96|717.76|721.13|718.93|707.36|705.16|0
1643384100000|2022-01-28 15:35:00|719.62|717.42|710.28|708.08|719.96|717.76|703.06|700.86|0
1643384400000|2022-01-28 15:40:00|709.92|707.72|722.63|720.43|724.18|721.98|709.92|707.72|0
1643384700000|2022-01-28 15:45:00|722.5|720.3|698.53|696.33|723.79|721.59|698.3|696.1|0
1643385000000|2022-01-28 15:50:00|698.87|696.67|689.66|687.46|700.72|698.52|689.66|687.46|0
1643385300000|2022-01-28 15:55:00|690.35|688.15|686.11|683.91|698.53|696.33|685.53|683.33|0
1643385600000|2022-01-28 16:00:00|684.84|682.64|697.72|695.52|697.72|695.52|683.46|681.26|0
1643385900000|2022-01-28 16:05:00|695.64|693.44|688.51|686.31|695.64|693.44|687.36|685.16|0
1643386200000|2022-01-28 16:10:00|688.63|686.43|678.65|676.45|689.2|687|677.74|675.54|0
1643386500000|2022-01-28 16:15:00|679.23|677.03|666.62|664.42|679.23|677.03|663.61|661.41|0
1643386800000|2022-01-28 16:20:00|665.46|663.26|666.74|664.54|670.33|668.13|663.15|660.95|0
1643387100000|2022-01-28 16:25:00|667.08|664.88|667.31|665.11|669.85|667.65|661.1|658.9|0
1643387400000|2022-01-28 16:30:00|666.62|664.42|668.36|666.16|674.36|672.16|665.7|663.5|0
1643387700000|2022-01-28 16:35:00|668|665.8|663.63|661.43|669.62|667.42|657.2|655|0
1643388000000|2022-01-28 16:40:00|663.06|660.86|664.55|662.35|667.31|665.11|660.87|658.67|0
1643388300000|2022-01-28 16:45:00|665.82|663.62|665.59|663.39|667.2|665|663.4|661.2|0
1643388600000|2022-01-28 16:50:00|665.93|663.73|661.45|659.25|667.08|664.88|661.1|658.9|0
1643388900000|2022-01-28 16:55:00|661.56|659.36|649.69|647.49|662.25|660.05|648.95|646.75|0
1643389200000|2022-01-28 17:00:00|649.46|647.26|646.83|644.63|653.59|651.39|646.49|644.29|0
1643389500000|2022-01-28 17:05:00|646.94|644.74|645.57|643.37|649.92|647.72|644.43|642.23|0
1643389800000|2022-01-28 17:10:00|646.03|643.83|653.36|651.16|656.58|654.38|645|642.8|0
1643390100000|2022-01-28 17:15:00|653.13|650.93|646.48|644.28|655.2|653|644.42|642.22|0
1643390400000|2022-01-28 17:20:00|646.25|644.05|657.73|655.53|660.38|658.18|646.25|644.05|0
1643390700000|2022-01-28 17:25:00|657.5|655.3|661.18|658.98|664.41|662.21|657.5|655.3|0
1643391000000|2022-01-28 17:30:00|662.45|660.25|662.4|660.2|664.87|662.67|659.57|657.37|0
1643391300000|2022-01-28 17:35:00|661.25|659.05|665.1|662.9|667.29|665.09|657.6|655.4|0
1643391600000|2022-01-28 17:40:00|665.56|663.36|659.1|656.9|665.9|663.7|659.1|656.9|0
1643391900000|2022-01-28 17:45:00|658.64|656.44|664.05|661.85|667.06|664.86|656.91|654.71|0
1643392200000|2022-01-28 17:50:00|664.28|662.08|672.22|670.02|674.43|672.23|664.05|661.85|0
1643392500000|2022-01-28 17:55:00|672.46|670.26|672.59|670.39|673.39|671.19|668.1|665.9|0
1643392800000|2022-01-28 18:00:00|672.93|670.73|665.8|663.6|673.16|670.96|662.36|660.16|0
1643393100000|2022-01-28 18:05:00|667.64|665.44|656.53|654.33|667.64|665.44|655.5|653.3|0
1643393400000|2022-01-28 18:10:00|656.64|654.44|657.33|655.13|658.47|656.27|654.81|652.61|0
1643393700000|2022-01-28 18:15:00|657.1|654.9|658.7|656.5|661.33|659.13|655.72|653.52|0
1643394000000|2022-01-28 18:20:00|659.84|657.64|663.73|661.53|668.33|666.13|659.15|656.95|0
1643394300000|2022-01-28 18:25:00|663.96|661.76|662.26|660.06|670.89|668.69|661.59|659.39|0
1643394600000|2022-01-28 18:30:00|662.37|660.17|656.41|654.21|662.37|660.17|652.51|650.31|0
1643394900000|2022-01-28 18:35:00|656.52|654.32|656.63|654.43|659.39|657.19|650.91|648.71|0
1643395200000|2022-01-28 18:40:00|656.4|654.2|657.09|654.89|660.99|658.79|655.49|653.29|0
1643395500000|2022-01-28 18:45:00|657.32|655.12|658.01|655.81|660.53|658.33|652.28|650.08|0
1643395800000|2022-01-28 18:50:00|658.47|656.27|654.11|651.91|659.39|657.19|651.03|648.83|0
1643396100000|2022-01-28 18:55:00|655.26|653.06|655.94|653.74|655.94|653.74|650.8|648.6|0
1643396400000|2022-01-28 19:00:00|656.63|654.43|661.22|659.02|661.22|659.02|648.85|646.65|0
1643396700000|2022-01-28 19:05:00|661.68|659.48|668.35|666.15|670.43|668.23|661.45|659.25|0
1643397000000|2022-01-28 19:10:00|668.47|666.27|676.89|674.69|677.12|674.92|667.66|665.46|0
1643397300000|2022-01-28 19:15:00|676.66|674.46|681.68|679.48|682.14|679.94|676.66|674.46|0
1643397600000|2022-01-28 19:20:00|681.57|679.37|692.33|690.13|692.33|690.13|681.57|679.37|0
1643397900000|2022-01-28 19:25:00|692.56|690.36|691.29|689.09|692.56|690.36|686.3|684.1|0
1643398200000|2022-01-28 19:30:00|693.48|691.28|692.32|690.12|697.79|695.59|686.07|683.87|0
1643398500000|2022-01-28 19:35:00|691.63|689.43|686.76|684.56|691.86|689.66|686.07|683.87|0
1643398800000|2022-01-28 19:40:00|685.84|683.64|673.6|671.4|685.84|683.64|672.22|670.02|0
1643399100000|2022-01-28 19:45:00|673.49|671.29|667.85|665.65|677.18|674.98|666.7|664.5|0
1643399400000|2022-01-28 19:50:00|667.51|665.31|668.31|666.11|672.45|670.25|663.72|661.52|0
1643399700000|2022-01-28 19:55:00|667.97|665.77|658.68|656.48|668.31|666.11|657.31|655.11|0
1643400000000|2022-01-28 20:00:00|657.08|654.88|654.23|652.03|661.43|659.23|652.73|650.53|0
1643400300000|2022-01-28 20:05:00|655.26|653.06|652.73|650.53|656.64|654.44|651.13|648.93|0
1643400600000|2022-01-28 20:10:00|652.27|650.07|657.33|655.13|661.47|659.27|652.27|650.07|0
1643400900000|2022-01-28 20:15:00|655.95|653.75|652.96|650.76|658.6|656.4|649.98|647.78|0
1643401200000|2022-01-28 20:20:00|652.85|650.65|643.57|641.37|655.26|653.06|642.65|640.45|0
1643401500000|2022-01-28 20:25:00|643.34|641.14|645.24|643.04|648.93|646.73|641.74|639.54|0
1643401800000|2022-01-28 20:30:00|645.7|643.5|637.04|634.84|656.77|654.57|634.98|632.78|0
1643402100000|2022-01-28 20:35:00|637.73|635.53|635.89|633.69|640.26|638.06|634.98|632.78|0
1643402400000|2022-01-28 20:40:00|636.35|634.15|629.48|627.28|636.58|634.38|628.34|626.14|0
1643402700000|2022-01-28 20:45:00|629.71|627.51|621.04|618.84|633.14|630.94|620.58|618.38|0
1643403000000|2022-01-28 20:50:00|620.58|618.38|613.08|610.88|620.81|618.61|612.4|610.2|0
1643403300000|2022-01-28 20:55:00|613.31|611.11|601.49|599.29|614.9|612.7|601.49|599.29|0
1643403600000|2022-01-28 21:00:00|601.03|598.83|602.96|600.76|607.84|605.64|600.47|598.27|0
1643403900000|2022-01-28 21:05:00|603.3|601.1|604.2|602|604.55|602.35|600.81|598.61|0
1643404200000|2022-01-28 21:10:00|603.98|601.78|612.16|609.96|612.16|609.96|603.87|601.67|0
1643616300000|2022-01-31 08:05:00|609.02|606.82|606.66|604.46|609.92|607.72|606.31|604.11|0
1643616600000|2022-01-31 08:10:00|606.54|604.34|607.84|605.64|608.51|606.31|604.06|601.86|0
1643616900000|2022-01-31 08:15:00|607.61|605.41|611.31|609.11|611.31|609.11|602.7|600.5|0
1643617200000|2022-01-31 08:20:00|611.09|608.89|609.4|607.2|613.66|611.46|605.6|603.4|0
1643617500000|2022-01-31 08:25:00|609.74|607.54|607.84|605.64|610.3|608.1|605.82|603.62|0
1643617800000|2022-01-31 08:30:00|608.06|605.86|606.49|604.29|609.18|606.98|605.94|603.74|0
1643618100000|2022-01-31 08:35:00|606.27|604.07|603.37|601.17|606.61|604.41|603.37|601.17|0
1643618400000|2022-01-31 08:40:00|603.59|601.39|602.03|599.83|605.38|603.18|602.03|599.83|0
1643618700000|2022-01-31 08:45:00|602.25|600.05|600.91|598.71|603.14|600.94|600.91|598.71|0
1643619000000|2022-01-31 08:50:00|601.14|598.94|598.24|596.04|602.7|600.5|597.8|595.6|0
1643619300000|2022-01-31 08:55:00|598.46|596.26|598.02|595.82|599.8|597.6|597.69|595.49|0
1643619600000|2022-01-31 09:00:00|597.8|595.6|596.24|594.04|599.35|597.15|595.57|593.37|0
1643619900000|2022-01-31 09:05:00|596.91|594.71|597.57|595.37|599.8|597.6|596.24|594.04|0
1643620200000|2022-01-31 09:10:00|597.35|595.15|595.79|593.59|598.91|596.71|595.79|593.59|0
1643620500000|2022-01-31 09:15:00|596.02|593.82|597.57|595.37|600.02|597.82|595.79|593.59|0
1643620800000|2022-01-31 09:20:00|597.79|595.59|598.9|596.7|600.24|598.04|596.9|594.7|0
1643621100000|2022-01-31 09:25:00|599.24|597.04|598.68|596.48|600.24|598.04|597.91|595.71|0
1643621400000|2022-01-31 09:30:00|598.46|596.26|599.02|596.82|601.13|598.93|597.57|595.37|0
1643621700000|2022-01-31 09:35:00|598.68|596.48|597.57|595.37|598.9|596.7|596.23|594.03|0
1643622000000|2022-01-31 09:40:00|597.79|595.59|600.68|598.48|600.68|598.48|596.23|594.03|0
1643622300000|2022-01-31 09:45:00|600.46|598.26|599.9|597.7|600.68|598.48|597.79|595.59|0
1643622600000|2022-01-31 09:50:00|600.01|597.81|604.91|602.71|606.25|604.05|599.57|597.37|0
1643622900000|2022-01-31 09:55:00|605.14|602.94|602.24|600.04|607.15|604.95|602.24|600.04|0
1643623200000|2022-01-31 10:00:00|602.13|599.93|601.46|599.26|604.47|602.27|601.34|599.14|0
1643623500000|2022-01-31 10:05:00|601.12|598.92|604.46|602.26|605.8|603.6|601.12|598.92|0
1643623800000|2022-01-31 10:10:00|604.69|602.49|605.58|603.38|609.16|606.96|604.58|602.38|0
1643624100000|2022-01-31 10:15:00|605.7|603.5|604.46|602.26|605.8|603.6|602.68|600.48|0
1643624400000|2022-01-31 10:20:00|604.69|602.49|606.59|604.39|609.15|606.95|603.79|601.59|0
1643624700000|2022-01-31 10:25:00|607.03|604.83|607.14|604.94|607.36|605.16|604.24|602.04|0
1643625000000|2022-01-31 10:30:00|607.36|605.16|607.59|605.39|610.5|608.3|606.36|604.16|0
1643625300000|2022-01-31 10:35:00|607.81|605.61|612.06|609.86|612.29|610.09|607.81|605.61|0
1643625600000|2022-01-31 10:40:00|612.18|609.98|608.7|606.5|613.18|610.98|607.14|604.94|0
1643625900000|2022-01-31 10:45:00|608.48|606.28|609.54|607.34|610.27|608.07|606.24|604.04|0
1643626200000|2022-01-31 10:50:00|609.87|607.67|610.09|607.89|611.65|609.45|607.86|605.66|0
1643626500000|2022-01-31 10:55:00|610.31|608.11|609.42|607.22|611.99|609.79|608.97|606.77|0
1643626800000|2022-01-31 11:00:00|610.76|608.56|612.77|610.57|613.67|611.47|607.19|604.99|0
1643627100000|2022-01-31 11:05:00|612.55|610.35|609.86|607.66|613.67|611.47|608.75|606.55|0
1643627400000|2022-01-31 11:10:00|610.09|607.89|614.78|612.58|615.01|612.81|608.42|606.22|0
1643627700000|2022-01-31 11:15:00|614.56|612.36|611.87|609.67|614.78|612.58|610.98|608.78|0
1643628000000|2022-01-31 11:20:00|612.99|610.79|614.33|612.13|614.33|612.13|610.31|608.11|0
1643628300000|2022-01-31 11:25:00|614.45|612.25|615.23|613.03|618.14|615.94|613.66|611.46|0
1643628600000|2022-01-31 11:30:00|615.45|613.25|613.88|611.68|617.02|614.82|613.66|611.46|0
1643628900000|2022-01-31 11:35:00|613.78|611.58|615.67|613.47|616.12|613.92|613.21|611.01|0
1643629200000|2022-01-31 11:40:00|615.23|613.03|617.47|615.27|617.47|615.27|613.77|611.57|0
1643629500000|2022-01-31 11:45:00|617.24|615.04|615.56|613.36|617.69|615.49|614.55|612.35|0
1643629800000|2022-01-31 11:50:00|615.79|613.59|615.22|613.02|615.9|613.7|612.88|610.68|0
1643630100000|2022-01-31 11:55:00|615.12|612.92|613.88|611.68|615.45|613.25|612.09|609.89|0
1643630400000|2022-01-31 12:00:00|614.1|611.9|619.48|617.28|619.48|617.28|612.31|610.11|0
1643630700000|2022-01-31 12:05:00|620.16|617.96|623.08|620.88|625.1|622.9|618.81|616.61|0
1643631000000|2022-01-31 12:10:00|623.19|620.99|624.65|622.45|624.77|622.57|620.15|617.95|0
1643631300000|2022-01-31 12:15:00|624.77|622.57|624.43|622.23|626.45|624.25|623.75|621.55|0
1643631600000|2022-01-31 12:20:00|623.53|621.33|628.93|626.73|631.53|629.33|623.53|621.33|0
1643631900000|2022-01-31 12:25:00|629.16|626.96|626.45|624.25|629.16|626.96|624.65|622.45|0
1643632200000|2022-01-31 12:30:00|626.9|624.7|622.85|620.65|627.8|625.6|622.4|620.2|0
1643632500000|2022-01-31 12:35:00|622.62|620.42|623.97|621.77|624.2|622|621.05|618.85|0
1643632800000|2022-01-31 12:40:00|624.09|621.89|623.07|620.87|627.02|624.82|623.07|620.87|0
1643633100000|2022-01-31 12:45:00|623.19|620.99|620.37|618.17|623.97|621.77|619.03|616.83|0
1643633400000|2022-01-31 12:50:00|621.05|618.85|621.27|619.07|622.39|620.19|618.8|616.6|0
1643633700000|2022-01-31 12:55:00|621.05|618.85|617.9|615.7|621.94|619.74|617.9|615.7|0
1643634000000|2022-01-31 13:00:00|617|614.8|622.39|620.19|622.39|620.19|616.55|614.35|0
1643634300000|2022-01-31 13:05:00|622.62|620.42|624.19|621.99|626.44|624.24|622.62|620.42|0
1643634600000|2022-01-31 13:10:00|623.52|621.32|619.47|617.27|623.52|621.32|619.24|617.04|0
1643634900000|2022-01-31 13:15:00|619.24|617.04|622.96|620.76|622.96|620.76|618.12|615.92|0
1643635200000|2022-01-31 13:20:00|623.06|620.86|622.39|620.19|623.51|621.31|620.59|618.39|0
1643635500000|2022-01-31 13:25:00|622.16|619.96|621.49|619.29|623.85|621.65|621.49|619.29|0
1643635800000|2022-01-31 13:30:00|620.81|618.61|613.41|611.21|622.16|619.96|612.74|610.54|0
1643636100000|2022-01-31 13:35:00|613.64|611.44|614.53|612.33|615.32|613.12|611.85|609.65|0
1643636400000|2022-01-31 13:40:00|614.31|612.11|615.65|613.45|616.77|614.57|612.52|610.32|0
1643636700000|2022-01-31 13:45:00|615.43|613.23|615.65|613.45|619.01|616.81|614.08|611.88|0
1643637000000|2022-01-31 13:50:00|615.42|613.22|615.54|613.34|615.87|613.67|612.96|610.76|0
1643637300000|2022-01-31 13:55:00|615.2|613|615.2|613|616.32|614.12|612.74|610.54|0
1643637600000|2022-01-31 14:00:00|614.75|612.55|614.3|612.1|617.89|615.69|614.08|611.88|0
1643637900000|2022-01-31 14:05:00|614.08|611.88|612.51|610.31|614.53|612.33|611.39|609.19|0
1643638200000|2022-01-31 14:10:00|612.96|610.76|615.87|613.67|615.87|613.67|612.51|610.31|0
1643638500000|2022-01-31 14:15:00|616.09|613.89|616.99|614.79|616.99|614.79|614.3|612.1|0
1643638800000|2022-01-31 14:20:00|617.21|615.01|617.44|615.24|619.46|617.26|616.09|613.89|0
1643639100000|2022-01-31 14:25:00|617.21|615.01|613.52|611.32|617.44|615.24|612.95|610.75|0
1643639400000|2022-01-31 14:30:00|612.51|610.31|609.38|607.18|624.63|622.43|609.38|607.18|0
1643639700000|2022-01-31 14:35:00|609.15|606.95|606.03|603.83|610.72|608.52|604.91|602.71|0
1643640000000|2022-01-31 14:40:00|605.8|603.6|604.69|602.49|606.03|603.83|601.57|599.37|0
1643640300000|2022-01-31 14:45:00|604.36|602.16|609.04|606.84|609.6|607.4|602.46|600.26|0
1643640600000|2022-01-31 14:50:00|608.7|606.5|598.46|596.26|609.6|607.4|597.13|594.93|0
1643640900000|2022-01-31 14:55:00|598.02|595.82|592.39|590.19|599.8|597.6|592.39|590.19|0
1643641200000|2022-01-31 15:00:00|591.73|589.53|585.94|583.74|592.84|590.64|584.61|582.41|0
1643641500000|2022-01-31 15:05:00|586.05|583.85|577.97|575.77|588.6|586.4|577.97|575.77|0
1643641800000|2022-01-31 15:10:00|577.53|575.33|579.29|577.09|581.95|579.75|576.64|574.44|0
1643642100000|2022-01-31 15:15:00|578.97|576.77|579.41|577.21|580.51|578.31|574.44|572.24|0
1643642400000|2022-01-31 15:20:00|578.96|576.76|573.1|570.9|579.95|577.75|570.62|568.42|0
1643642700000|2022-01-31 15:25:00|572.88|570.68|582.01|579.81|582.24|580.04|571.78|569.58|0
1643643000000|2022-01-31 15:30:00|582.24|580.04|578.81|576.61|584.45|582.25|577.14|574.94|0
1643643300000|2022-01-31 15:35:00|578.47|576.27|582.53|580.33|582.97|580.77|575.59|573.39|0
1643643600000|2022-01-31 15:40:00|583.42|581.22|579.88|577.68|586.07|583.87|579.88|577.68|0
1643643900000|2022-01-31 15:45:00|580.54|578.34|583.09|580.89|587.18|584.98|580.54|578.34|0
1643644200000|2022-01-31 15:50:00|583.19|580.99|575.91|573.71|583.63|581.43|573.93|571.73|0
1643644500000|2022-01-31 15:55:00|575.47|573.27|575.56|573.36|581.08|578.88|574.7|572.5|0
1643644800000|2022-01-31 16:00:00|576|573.8|574.57|572.37|576|573.8|572.69|570.49|0
1643645100000|2022-01-31 16:05:00|574.02|571.82|578.65|576.45|578.65|576.45|573.8|571.6|0
1643645400000|2022-01-31 16:10:00|579.09|576.89|577.98|575.78|584.4|582.2|577.1|574.9|0
1643645700000|2022-01-31 16:15:00|578.43|576.23|582.63|580.43|583.29|581.09|577.54|575.34|0
1643646000000|2022-01-31 16:20:00|582.52|580.32|584.1|581.9|585.73|583.53|579.75|577.55|0
1643646300000|2022-01-31 16:25:00|584.32|582.12|583.88|581.68|585.65|583.45|580.55|578.35|0
1643646600000|2022-01-31 16:30:00|584.1|581.9|575.02|572.82|586.1|583.9|573.7|571.5|0
1643646900000|2022-01-31 16:35:00|575.24|573.04|577.01|574.81|578.56|576.36|573.7|571.5|0
1643647200000|2022-01-31 16:40:00|577.45|575.25|573.7|571.5|578.34|576.14|573.59|571.39|0
1643647500000|2022-01-31 16:45:00|574.8|572.6|569.95|567.75|576.12|573.92|569.51|567.31|0
1643647800000|2022-01-31 16:50:00|569.73|567.53|561.83|559.63|570.61|568.41|561.83|559.63|0
1643648100000|2022-01-31 16:55:00|562.05|559.85|561.61|559.41|562.6|560.4|560.95|558.75|0
1643648400000|2022-01-31 17:00:00|561.39|559.19|563.36|561.16|565.33|563.13|561.17|558.97|0
1643648700000|2022-01-31 17:05:00|562.92|560.72|567.53|565.33|567.53|565.33|561.61|559.41|0
1643649000000|2022-01-31 17:10:00|567.09|564.89|567.09|564.89|568.19|565.99|564.01|561.81|0
1643649300000|2022-01-31 17:15:00|566.87|564.67|557.95|555.75|567.86|565.66|557.95|555.75|0
1643649600000|2022-01-31 17:20:00|558.07|555.87|564.93|562.73|566.81|564.61|558.07|555.87|0
1643649900000|2022-01-31 17:25:00|565.04|562.84|562.38|560.18|567.7|565.5|561.49|559.29|0
1643650200000|2022-01-31 17:30:00|561.93|559.73|567.01|564.81|568.01|565.81|559.94|557.74|0
1643650500000|2022-01-31 17:35:00|566.79|564.59|563.04|560.84|567.89|565.69|562.82|560.62|0
1643650800000|2022-01-31 17:40:00|562.94|560.74|563.26|561.06|564.36|562.16|561.06|558.86|0
1643651100000|2022-01-31 17:45:00|562.82|560.62|556.67|554.47|562.82|560.62|556.67|554.47|0
1643651400000|2022-01-31 17:50:00|556.89|554.69|556.02|553.82|559.3|557.1|555.8|553.6|0
1643651700000|2022-01-31 17:55:00|555.8|553.6|555.14|552.94|556.45|554.25|553.61|551.41|0
1643652000000|2022-01-31 18:00:00|555.36|553.16|558.2|556|559.96|557.76|555.36|553.16|0
1643652300000|2022-01-31 18:05:00|558.42|556.22|557.33|555.13|559.52|557.32|556.23|554.03|0
1643652600000|2022-01-31 18:10:00|557.55|555.35|557.11|554.91|561.28|559.08|556.78|554.58|0
1643652900000|2022-01-31 18:15:00|556.89|554.69|555.13|552.93|559.96|557.76|554.91|552.71|0
1643653200000|2022-01-31 18:20:00|554.7|552.5|554.48|552.28|556.12|553.92|553.6|551.4|0
1643653500000|2022-01-31 18:25:00|554.26|552.06|559.52|557.32|559.52|557.32|552.95|550.75|0
1643653800000|2022-01-31 18:30:00|559.19|556.99|560.61|558.41|561.71|559.51|557.76|555.56|0
1643654100000|2022-01-31 18:35:00|560.07|557.87|556.66|554.46|562.15|559.95|554.37|552.17|0
1643654400000|2022-01-31 18:40:00|556.88|554.68|559.07|556.87|559.07|556.87|553.16|550.96|0
1643654700000|2022-01-31 18:45:00|559.29|557.09|556.22|554.02|559.29|557.09|555.78|553.58|0
1643655000000|2022-01-31 18:50:00|556.34|554.14|557.54|555.34|558.63|556.43|555.35|553.15|0
1643655300000|2022-01-31 18:55:00|557.32|555.12|555.56|553.36|557.97|555.77|555.34|553.14|0
1643655600000|2022-01-31 19:00:00|554.91|552.71|554.69|552.49|556.44|554.24|553.59|551.39|0
1643655900000|2022-01-31 19:05:00|555.34|553.14|549.99|547.79|555.34|553.14|548.35|546.15|0
1643656200000|2022-01-31 19:10:00|550.1|547.9|550.04|547.84|550.92|548.72|548.3|546.1|0
1643656500000|2022-01-31 19:15:00|550.48|548.28|548.73|546.53|550.92|548.72|547.86|545.66|0
1643656800000|2022-01-31 19:20:00|549.17|546.97|547.2|545|551.14|548.94|546.11|543.91|0
1643657100000|2022-01-31 19:25:00|547.42|545.22|545.67|543.47|548.73|546.53|545.45|543.25|0
1643657400000|2022-01-31 19:30:00|546.11|543.91|546.32|544.12|548.29|546.09|545.45|543.25|0
1643657700000|2022-01-31 19:35:00|546.11|543.91|547.2|545|547.63|545.43|545.45|543.25|0
1643658000000|2022-01-31 19:40:00|546.76|544.56|546.32|544.12|547.85|545.65|546.1|543.9|0
1643658300000|2022-01-31 19:45:00|546.1|543.9|548.72|546.52|549.82|547.62|545.67|543.47|0
1643658600000|2022-01-31 19:50:00|548.51|546.31|549.6|547.4|550.47|548.27|547.41|545.21|0
1643658900000|2022-01-31 19:55:00|549.38|547.18|548.07|545.87|549.38|547.18|546.32|544.12|0
1643659200000|2022-01-31 20:00:00|548.18|545.98|547.41|545.21|549.16|546.96|546.32|544.12|0
1643659500000|2022-01-31 20:05:00|547.63|545.43|555.73|553.53|555.73|553.53|546.75|544.55|0
1643659800000|2022-01-31 20:10:00|555.07|552.87|564.76|562.56|566.09|563.89|553.98|551.78|0
1643660100000|2022-01-31 20:15:00|564.98|562.78|566.53|564.33|568.74|566.54|561.23|559.03|0
1643660400000|2022-01-31 20:20:00|566.97|564.77|556.14|553.94|566.97|564.77|555.04|552.84|0
1643660700000|2022-01-31 20:25:00|556.36|554.16|556.47|554.27|558.66|556.46|553.07|550.87|0
1643661000000|2022-01-31 20:30:00|556.25|554.05|545.65|543.45|560.3|558.1|545.43|543.23|0
1643661300000|2022-01-31 20:35:00|546.09|543.89|549.06|546.86|551.52|549.32|545|542.8|0
1643661600000|2022-01-31 20:40:00|549.5|547.3|548.19|545.99|551.25|549.05|546.45|544.25|0
1643661900000|2022-01-31 20:45:00|547.54|545.34|540.79|538.59|549.28|547.08|540.79|538.59|0
1643662200000|2022-01-31 20:50:00|541.01|538.81|531.71|529.51|541.01|538.81|530.63|528.43|0
1643662500000|2022-01-31 20:55:00|531.49|529.29|531.31|529.11|535.21|533.01|529.37|527.17|0
1643662800000|2022-01-31 21:00:00|532.72|530.52|540.85|538.65|542.59|540.39|532.72|530.52|0
1643663100000|2022-01-31 21:05:00|541.07|538.87|537.59|535.39|541.28|539.08|537.15|534.95|0
1643663400000|2022-01-31 21:10:00|537.37|535.17|543.24|541.04|543.89|541.69|536.94|534.74|0
1643663700000|2022-01-31 21:15:00|543.11|540.31|542.56|539.76|543.54|540.74|541.58|538.78|0
1643664000000|2022-01-31 21:20:00|542.89|540.09|542.23|539.43|543.32|540.52|541.58|538.78|0
1643664300000|2022-01-31 21:25:00|542.01|539.21|541.8|539|542.67|539.87|541.36|538.56|0
1643664600000|2022-01-31 21:30:00|541.91|539.11|542.45|539.65|542.67|539.87|541.58|538.78|0
1643664900000|2022-01-31 21:35:00|542.56|539.76|543.1|540.3|543.32|540.52|540.49|537.69|0
1643665200000|2022-01-31 21:40:00|543.32|540.52|543.1|540.3|543.54|540.74|542.23|539.43|0
1643665500000|2022-01-31 21:45:00|542.88|540.08|543.53|540.73|543.97|541.17|542.45|539.65|0
1643665800000|2022-01-31 21:50:00|543.65|540.85|544.4|541.6|544.4|541.6|543.53|540.73|0
1643666100000|2022-01-31 21:55:00|544.19|541.39|543.05|540.25|544.4|541.6|542.99|540.19|0
1643666400000|2022-01-31 22:00:00|543.61|540.81|543.63|540.83|543.66|540.86|542.63|539.83|0
1643666700000|2022-01-31 22:05:00|543.76|540.96|543.85|541.05|544.02|541.22|543.63|540.83|0
1643667000000|2022-01-31 22:10:00|543.92|541.12|543.69|540.89|544.08|541.28|543.35|540.55|0
1643667300000|2022-01-31 22:15:00|543.66|540.86|543.47|540.67|543.66|540.86|543.47|540.67|0
1643667600000|2022-01-31 22:20:00|543.38|540.58|543.21|540.41|543.5|540.7|542.99|540.19|0
1643667900000|2022-01-31 22:25:00|543.56|540.76|543.06|540.26|543.6|540.8|543.06|540.26|0
1643668200000|2022-01-31 22:30:00|542.97|540.17|542.68|539.88|543.34|540.54|542.36|539.56|0
1643668500000|2022-01-31 22:35:00|542.33|539.53|541.18|538.38|542.55|539.75|541.18|538.38|0
1643668800000|2022-01-31 22:40:00|540.99|538.19|541.4|538.6|541.91|539.11|540.99|538.19|0
1643669100000|2022-01-31 22:45:00|541.49|538.69|541.46|538.66|541.59|538.79|540.95|538.15|0
1643669400000|2022-01-31 22:50:00|541.43|538.63|541.92|539.12|541.92|539.12|541.24|538.44|0
1643669700000|2022-01-31 22:55:00|541.98|539.18|542.32|539.52|542.41|539.61|541.92|539.12|0
1643670000000|2022-01-31 23:00:00|541.89|539.09|542.11|539.31|542.54|539.74|539.17|536.37|0
1643670300000|2022-01-31 23:05:00|542.21|539.41|539.38|536.58|543.41|540.61|538.95|536.15|0
1643670600000|2022-01-31 23:10:00|539.16|536.36|543.3|540.5|543.51|540.71|538.73|535.93|0
1643670900000|2022-01-31 23:15:00|543.08|540.28|542.76|539.96|543.08|540.28|541.34|538.54|0
1643671200000|2022-01-31 23:20:00|542.64|539.84|541.33|538.53|542.64|539.84|540.25|537.45|0
1643671500000|2022-01-31 23:25:00|541.12|538.32|542.86|540.06|543.51|540.71|539.81|537.01|0
1643671800000|2022-01-31 23:30:00|542.75|539.95|543.95|541.15|545.47|542.67|541.77|538.97|0
1643672100000|2022-01-31 23:35:00|544.5|541.7|542.2|539.4|544.6|541.8|541.98|539.18|0
1643672400000|2022-01-31 23:40:00|541.77|538.97|541.55|538.75|543.51|540.71|541.55|538.75|0
1643672700000|2022-01-31 23:45:00|541.77|538.97|541.76|538.96|542.2|539.4|541.55|538.75|0
1643673000000|2022-01-31 23:50:00|541.88|539.08|541.98|539.18|542.42|539.62|540.89|538.09|0
1643673300000|2022-01-31 23:55:00|541.88|539.08|541.76|538.96|542.63|539.83|541.33|538.53|0
1643673600000|2022-02-01 00:00:00|541.54|538.74|542.09|539.29|542.2|539.4|541.11|538.31|0
1643673900000|2022-02-01 00:05:00|541.87|539.07|542.85|540.05|543.07|540.27|541.11|538.31|0
1643674200000|2022-02-01 00:10:00|542.63|539.83|542.41|539.61|543.28|540.48|541.76|538.96|0
1643674500000|2022-02-01 00:15:00|542.63|539.83|542.41|539.61|542.63|539.83|540.89|538.09|0
1643674800000|2022-02-01 00:20:00|542.31|539.51|541.32|538.52|542.85|540.05|541.32|538.52|0
1643675100000|2022-02-01 00:25:00|541.54|538.74|541.54|538.74|541.97|539.17|541.1|538.3|0
1643675400000|2022-02-01 00:30:00|541.65|538.85|542.09|539.29|542.63|539.83|541.32|538.52|0
1643675700000|2022-02-01 00:35:00|541.97|539.17|541.97|539.17|542.63|539.83|541.32|538.52|0
1643676000000|2022-02-01 00:40:00|542.08|539.28|542.41|539.61|542.62|539.82|541.65|538.85|0
1643676300000|2022-02-01 00:45:00|542.19|539.39|540.34|537.54|542.19|539.39|539.79|536.99|0
1643676600000|2022-02-01 00:50:00|540.23|537.43|541.31|538.51|541.31|538.51|539.14|536.34|0
1643676900000|2022-02-01 00:55:00|540.88|538.08|540.66|537.86|541.1|538.3|540.23|537.43|0
1643677200000|2022-02-01 01:00:00|540.77|537.97|541.53|538.73|542.62|539.82|540.44|537.64|0
1643677500000|2022-02-01 01:05:00|541.43|538.63|543.05|540.25|543.05|540.25|541.31|538.51|0
1643677800000|2022-02-01 01:10:00|542.84|540.04|541.86|539.06|543.05|540.25|541.42|538.62|0
1643678100000|2022-02-01 01:15:00|541.96|539.16|541.53|538.73|542.18|539.38|541.09|538.29|0
1643678400000|2022-02-01 01:20:00|541.64|538.84|544.14|541.34|544.79|541.99|541.31|538.51|0
1643678700000|2022-02-01 01:25:00|544.36|541.56|545.23|542.43|546.98|544.18|544.14|541.34|0
1643679000000|2022-02-01 01:30:00|545.01|542.21|545.34|542.54|547.85|545.05|544.79|541.99|0
1643679300000|2022-02-01 01:35:00|545.01|542.21|545.23|542.43|546.32|543.52|544.79|541.99|0
1643679600000|2022-02-01 01:40:00|545.56|542.76|547.19|544.39|547.19|544.39|544.79|541.99|0
1643679900000|2022-02-01 01:45:00|547.09|544.29|548.5|545.7|550.25|547.45|546.54|543.74|0
1643680200000|2022-02-01 01:50:00|548.72|545.92|553.1|550.3|553.1|550.3|548.5|545.7|0
1643680500000|2022-02-01 01:55:00|553.32|550.52|551.78|548.98|553.32|550.52|551.56|548.76|0
1643680800000|2022-02-01 02:00:00|552|549.2|552.22|549.42|552.44|549.64|550.47|547.67|0
1643681100000|2022-02-01 02:05:00|552|549.2|552.44|549.64|553.97|551.17|551.78|548.98|0
1643681400000|2022-02-01 02:10:00|552.55|549.75|550.68|547.88|552.66|549.86|550.68|547.88|0
1643681700000|2022-02-01 02:15:00|550.9|548.1|549.81|547.01|550.9|548.1|548.93|546.13|0
1643682000000|2022-02-01 02:20:00|550.03|547.23|549.37|546.57|550.68|547.88|549.37|546.57|0
1643682300000|2022-02-01 02:25:00|549.26|546.46|549.15|546.35|549.37|546.57|548.17|545.37|0
1643682600000|2022-02-01 02:30:00|549.37|546.57|550.24|547.44|550.9|548.1|548.93|546.13|0
1643682900000|2022-02-01 02:35:00|550.46|547.66|548.38|545.58|552.43|549.63|548.17|545.37|0
1643683200000|2022-02-01 02:40:00|548.27|545.47|549.48|546.68|550.46|547.66|548.27|545.47|0
1643683500000|2022-02-01 02:45:00|549.7|546.9|548.71|545.91|550.57|547.77|548.71|545.91|0
1643683800000|2022-02-01 02:50:00|548.93|546.13|550.67|547.87|550.79|547.99|548.92|546.12|0
1643684100000|2022-02-01 02:55:00|550.89|548.09|549.8|547|551.11|548.31|549.8|547|0
1643684400000|2022-02-01 03:00:00|549.58|546.78|550.45|547.65|550.89|548.09|549.36|546.56|0
1643684700000|2022-02-01 03:05:00|550.35|547.55|550.45|547.65|550.67|547.87|549.14|546.34|0
1643685000000|2022-02-01 03:10:00|550.23|547.43|550.01|547.21|550.89|548.09|549.36|546.56|0
1643685300000|2022-02-01 03:15:00|549.79|546.99|548.92|546.12|550.23|547.43|548.92|546.12|0
1643685600000|2022-02-01 03:20:00|547.39|544.59|544.99|542.19|547.61|544.81|544.55|541.75|0
1643685900000|2022-02-01 03:25:00|545.2|542.4|546.73|543.93|547.82|545.02|543.68|540.88|0
1643686200000|2022-02-01 03:30:00|546.63|543.83|547.17|544.37|547.72|544.92|545.42|542.62|0
1643686500000|2022-02-01 03:35:00|547.28|544.48|546.73|543.93|549.13|546.33|546.07|543.27|0
1643686800000|2022-02-01 03:40:00|546.51|543.71|546.73|543.93|547.6|544.8|546.29|543.49|0
1643687100000|2022-02-01 03:45:00|546.62|543.82|546.29|543.49|546.84|544.04|545.97|543.17|0
1643687400000|2022-02-01 03:50:00|546.18|543.38|544.11|541.31|546.29|543.49|543.78|540.98|0
1643687700000|2022-02-01 03:55:00|543.89|541.09|543.23|540.43|544.32|541.52|542.8|540|0
1643688000000|2022-02-01 04:00:00|543.02|540.22|544.1|541.3|544.1|541.3|542.8|540|0
1643688300000|2022-02-01 04:05:00|544.32|541.52|545.63|542.83|545.85|543.05|543.45|540.65|0
1643688600000|2022-02-01 04:10:00|545.74|542.94|545.19|542.39|546.07|543.27|544.32|541.52|0
1643688900000|2022-02-01 04:15:00|545.09|542.29|543.56|540.76|545.19|542.39|543.23|540.43|0
1643689200000|2022-02-01 04:20:00|543.67|540.87|542.36|539.56|543.67|540.87|542.14|539.34|0
1643689500000|2022-02-01 04:25:00|542.14|539.34|542.9|540.1|543.45|540.65|542.14|539.34|0
1643689800000|2022-02-01 04:30:00|543.01|540.21|543.88|541.08|543.88|541.08|542.35|539.55|0
1643690100000|2022-02-01 04:35:00|544.1|541.3|543.66|540.86|544.32|541.52|543.01|540.21|0
1643690400000|2022-02-01 04:40:00|543.88|541.08|544.1|541.3|544.75|541.95|543.66|540.86|0
1643690700000|2022-02-01 04:45:00|544.21|541.41|545.4|542.6|545.4|542.6|544.1|541.3|0
1643691000000|2022-02-01 04:50:00|545.08|542.28|543.77|540.97|545.62|542.82|543.44|540.64|0
1643691300000|2022-02-01 04:55:00|543.88|541.08|542.64|539.84|544.86|542.06|542.64|539.84|0
1643691600000|2022-02-01 05:00:00|542.86|540.06|542.31|539.51|543.07|540.27|541.11|538.31|0
1643691900000|2022-02-01 05:05:00|542.2|539.4|544.38|541.58|544.38|541.58|542.2|539.4|0
1643692200000|2022-02-01 05:10:00|544.16|541.36|542.85|540.05|544.38|541.58|542.75|539.95|0
1643692500000|2022-02-01 05:15:00|543.07|540.27|543.5|540.7|543.5|540.7|542.75|539.95|0
1643692800000|2022-02-01 05:20:00|543.29|540.49|542.96|540.16|543.29|540.49|542.2|539.4|0
1643693100000|2022-02-01 05:25:00|542.85|540.05|543.4|540.6|543.5|540.7|542.85|540.05|0
1643693400000|2022-02-01 05:30:00|543.5|540.7|542.41|539.61|543.72|540.92|542.19|539.39|0
1643693700000|2022-02-01 05:35:00|542.19|539.39|542.41|539.61|543.28|540.48|542.19|539.39|0
1643694000000|2022-02-01 05:40:00|542.63|539.83|542.85|540.05|543.28|540.48|542.41|539.61|0
1643694300000|2022-02-01 05:45:00|543.06|540.26|542.96|540.16|543.06|540.26|542.19|539.39|0
1643694600000|2022-02-01 05:50:00|542.84|540.04|541.76|538.96|542.84|540.04|541.32|538.52|0
1643694900000|2022-02-01 05:55:00|541.97|539.17|540.67|537.87|541.97|539.17|540.02|537.22|0
1643695200000|2022-02-01 06:00:00|541.54|538.74|540.13|537.33|541.54|538.74|538.28|535.48|0
1643695500000|2022-02-01 06:05:00|540.01|537.21|540.45|537.65|540.66|537.86|539.8|537|0
1643695800000|2022-02-01 06:10:00|540.66|537.86|542.84|540.04|543.71|540.91|540.45|537.65|0
1643696100000|2022-02-01 06:15:00|542.62|539.82|543.49|540.69|544.48|541.68|542.4|539.6|0
1643696400000|2022-02-01 06:20:00|543.39|540.59|543.71|540.91|544.26|541.46|542.84|540.04|0
1643696700000|2022-02-01 06:25:00|543.6|540.8|543.92|541.12|543.92|541.12|542.62|539.82|0
1643697000000|2022-02-01 06:30:00|543.71|540.91|544.36|541.56|544.79|541.99|543.27|540.47|0
1643697300000|2022-02-01 06:35:00|544.14|541.34|542.4|539.6|544.58|541.78|542.4|539.6|0
1643697600000|2022-02-01 06:40:00|542.29|539.49|542.4|539.6|543.05|540.25|542.18|539.38|0
1643697900000|2022-02-01 06:45:00|542.51|539.71|542.83|540.03|543.05|540.25|542.07|539.27|0
1643698200000|2022-02-01 06:50:00|542.73|539.93|541.42|538.62|543.05|540.25|541.31|538.51|0
1643698500000|2022-02-01 06:55:00|541.31|538.51|541.09|538.29|542.39|539.59|540.87|538.07|0
1643698800000|2022-02-01 07:00:00|540.65|537.85|539.57|536.77|542.18|539.38|537.83|535.03|0
1643699100000|2022-02-01 07:05:00|539.78|536.98|537.18|534.38|539.78|536.98|536.96|534.16|0
1643699400000|2022-02-01 07:10:00|536.96|534.16|533.06|530.26|536.96|534.16|531.98|529.18|0
1643699700000|2022-02-01 07:15:00|533.28|530.48|532.2|529.4|533.71|530.91|531.77|528.97|0
1643700000000|2022-02-01 07:20:00|532.41|529.61|531.88|529.08|533.71|530.91|531.66|528.86|0
1643700300000|2022-02-01 07:25:00|532.2|529.4|532.63|529.83|533.06|530.26|531.23|528.43|0
1643700600000|2022-02-01 07:30:00|532.74|529.94|533.28|530.48|533.71|530.91|532.2|529.4|0
1643700900000|2022-02-01 07:35:00|533.06|530.26|533.27|530.47|533.71|530.91|532.74|529.94|0
1643701200000|2022-02-01 07:40:00|533.06|530.26|533.92|531.12|534.14|531.34|532.63|529.83|0
1643701500000|2022-02-01 07:45:00|533.71|530.91|532.62|529.82|535.87|533.07|531.66|528.86|0
1643701800000|2022-02-01 07:50:00|532.41|529.61|537.71|534.91|538.47|535.67|532.41|529.61|0
1643702100000|2022-02-01 07:55:00|537.5|534.7|536.3|533.5|537.82|535.02|536.08|533.28|0
1643702400000|2022-02-01 08:00:00|536.95|534.15|533.05|530.25|539.34|536.54|532.62|529.82|0
1643702700000|2022-02-01 08:05:00|532.54|530.34|526.82|524.62|533.73|531.53|526.71|524.51|0
1643703000000|2022-02-01 08:10:00|526.71|524.51|524.79|522.59|526.82|524.62|523.93|521.73|0
1643703300000|2022-02-01 08:15:00|524.68|522.48|526.66|524.46|528.82|526.62|523.93|521.73|0
1643703600000|2022-02-01 08:20:00|526.87|524.67|526.01|523.81|526.87|524.67|523.21|521.01|0
1643703900000|2022-02-01 08:25:00|525.79|523.59|526.12|523.92|528.38|526.18|524.5|522.3|0
1643704200000|2022-02-01 08:30:00|526.22|524.02|526.01|523.81|527.41|525.21|523.96|521.76|0
1643704500000|2022-02-01 08:35:00|526.55|524.35|528.38|526.18|528.81|526.61|525.57|523.37|0
1643704800000|2022-02-01 08:40:00|528.49|526.29|526.12|523.92|529.89|527.69|524.71|522.51|0
1643705100000|2022-02-01 08:45:00|526|523.8|527.3|525.1|527.95|525.75|525.68|523.48|0
1643705400000|2022-02-01 08:50:00|527.08|524.88|529.46|527.26|530.54|528.34|526.87|524.67|0
1643705700000|2022-02-01 08:55:00|528.59|526.39|527.3|525.1|530.32|528.12|526.33|524.13|0
1643706000000|2022-02-01 09:00:00|527.08|524.88|528.92|526.72|530.54|528.34|526|523.8|0
1643706300000|2022-02-01 09:05:00|528.81|526.61|531.3|529.1|531.95|529.75|528.59|526.39|0
1643706600000|2022-02-01 09:10:00|530.97|528.77|532.16|529.96|532.6|530.4|528.81|526.61|0
1643706900000|2022-02-01 09:15:00|532.38|530.18|532.38|530.18|533.14|530.94|530.32|528.12|0
1643707200000|2022-02-01 09:20:00|532.27|530.07|536.39|534.19|537.48|535.28|531.4|529.2|0
1643707500000|2022-02-01 09:25:00|536.94|534.74|544.23|542.03|544.23|542.03|535.3|533.1|0
1643707800000|2022-02-01 09:30:00|544.67|542.47|544.23|542.03|545.22|543.02|542.16|539.96|0
1643708100000|2022-02-01 09:35:00|544.13|541.93|542.27|540.07|544.13|541.93|539.43|537.23|0
1643708400000|2022-02-01 09:40:00|542.92|540.72|543.79|541.59|547.29|545.09|541.39|539.19|0
1643708700000|2022-02-01 09:45:00|543.69|541.49|547.95|545.75|549.6|547.4|542.27|540.07|0
1643709000000|2022-02-01 09:50:00|548.06|545.86|546.42|544.22|550.14|547.94|545.1|542.9|0
1643709300000|2022-02-01 09:55:00|546.63|544.43|542.26|540.06|546.63|544.43|540.63|538.43|0
1643709600000|2022-02-01 10:00:00|542.59|540.39|538.45|536.25|543.57|541.37|538.34|536.14|0
1643709900000|2022-02-01 10:05:00|538.56|536.36|537.9|535.7|539.21|537.01|536.82|534.62|0
1643710200000|2022-02-01 10:10:00|538.12|535.92|539.43|537.23|541.17|538.97|537.03|534.83|0
1643710500000|2022-02-01 10:15:00|539.21|537.01|541.39|539.19|542.26|540.06|537.68|535.48|0
1643710800000|2022-02-01 10:20:00|541.17|538.97|542.26|540.06|543.35|541.15|540.41|538.21|0
1643711100000|2022-02-01 10:25:00|541.93|539.73|540.51|538.31|541.93|539.73|539.64|537.44|0
1643711400000|2022-02-01 10:30:00|540.95|538.75|539.2|537|543.24|541.04|538.77|536.57|0
1643711700000|2022-02-01 10:35:00|539.32|537.12|536.16|533.96|539.97|537.77|535.94|533.74|0
1643712000000|2022-02-01 10:40:00|536.59|534.39|540.19|537.99|540.19|537.99|535.94|533.74|0
1643712300000|2022-02-01 10:45:00|539.85|537.65|541.38|539.18|541.38|539.18|539.2|537|0
1643712600000|2022-02-01 10:50:00|541.16|538.96|544|541.8|544.11|541.91|539.85|537.65|0
1643712900000|2022-02-01 10:55:00|543.78|541.58|543.34|541.14|545.75|543.55|541.71|539.51|0
1643713200000|2022-02-01 11:00:00|543.45|541.25|538.54|536.34|544.43|542.23|537.46|535.26|0
1643713500000|2022-02-01 11:05:00|538.33|536.13|534.2|532|538.33|536.13|533.87|531.67|0
1643713800000|2022-02-01 11:10:00|534.31|532.11|536.58|534.38|537.24|535.04|533.54|531.34|0
1643714100000|2022-02-01 11:15:00|535.71|533.51|540.28|538.08|540.5|538.3|535.06|532.86|0
1643714400000|2022-02-01 11:20:00|539.63|537.43|538.76|536.56|540.4|538.2|538.32|536.12|0
1643714700000|2022-02-01 11:25:00|538.97|536.77|540.72|538.52|542.68|540.48|538.97|536.77|0
1643715000000|2022-02-01 11:30:00|540.83|538.63|538.32|536.12|541.15|538.95|538.1|535.9|0
1643715300000|2022-02-01 11:35:00|538.1|535.9|540.39|538.19|540.39|538.19|537.34|535.14|0
1643715600000|2022-02-01 11:40:00|540.28|538.08|542.46|540.26|542.57|540.37|538.21|536.01|0
1643715900000|2022-02-01 11:45:00|542.02|539.82|540.49|538.29|543.11|540.91|540.06|537.86|0
1643716200000|2022-02-01 11:50:00|540.28|538.08|541.15|538.95|541.37|539.17|539.08|536.88|0
1643716500000|2022-02-01 11:55:00|540.93|538.73|541.8|539.6|542.35|540.15|539.84|537.64|0
1643716800000|2022-02-01 12:00:00|542.24|540.04|542.24|540.04|543.11|540.91|540.49|538.29|0
1643717100000|2022-02-01 12:05:00|542.02|539.82|540.93|538.73|542.89|540.69|539.84|537.64|0
1643717400000|2022-02-01 12:10:00|541.14|538.94|541.36|539.16|541.8|539.6|538.96|536.76|0
1643717700000|2022-02-01 12:15:00|541.26|539.06|541.58|539.38|543.11|540.91|539.62|537.42|0
1643718000000|2022-02-01 12:20:00|540.92|538.72|539.4|537.2|540.92|538.72|538.42|536.22|0
1643718300000|2022-02-01 12:25:00|539.83|537.63|537|534.8|540.27|538.07|537|534.8|0
1643718600000|2022-02-01 12:30:00|536.78|534.58|534.83|532.63|537.65|535.45|534.39|532.19|0
1643718900000|2022-02-01 12:35:00|534.61|532.41|534.61|532.41|536.13|533.93|533.52|531.32|0
1643719200000|2022-02-01 12:40:00|534.17|531.97|534.17|531.97|535.91|533.71|533.64|531.44|0
1643719500000|2022-02-01 12:45:00|534.39|532.19|533.74|531.54|536.35|534.15|533.3|531.1|0
1643719800000|2022-02-01 12:50:00|533.96|531.76|534.39|532.19|534.82|532.62|533.3|531.1|0
1643720100000|2022-02-01 12:55:00|534.17|531.97|535.26|533.06|536.02|533.82|532.55|530.35|0
1643720400000|2022-02-01 13:00:00|534.82|532.62|532.87|530.67|535.91|533.71|532.87|530.67|0
1643720700000|2022-02-01 13:05:00|532.65|530.45|532.22|530.02|534.39|532.19|531.35|529.15|0
1643721000000|2022-02-01 13:10:00|531.78|529.58|530.27|528.07|532.43|530.23|529.4|527.2|0
1643721300000|2022-02-01 13:15:00|530.48|528.28|529.61|527.41|530.48|528.28|528.97|526.77|0
1643721600000|2022-02-01 13:20:00|529.83|527.63|528.1|525.9|530.05|527.85|527.24|525.04|0
1643721900000|2022-02-01 13:25:00|528.32|526.12|529.29|527.09|530.26|528.06|527.45|525.25|0
1643722200000|2022-02-01 13:30:00|529.18|526.98|533.41|531.21|533.73|531.53|528.75|526.55|0
1643722500000|2022-02-01 13:35:00|533.29|531.09|531.13|528.93|534.6|532.4|530.91|528.71|0
1643722800000|2022-02-01 13:40:00|531.34|529.14|529.61|527.41|531.34|529.14|527.66|525.46|0
1643723100000|2022-02-01 13:45:00|529.18|526.98|529.39|527.19|530.91|528.71|528.53|526.33|0
1643723400000|2022-02-01 13:50:00|529.18|526.98|528.42|526.22|529.39|527.19|527.34|525.14|0
1643723700000|2022-02-01 13:55:00|528.31|526.11|526.8|524.6|529.39|527.19|526.36|524.16|0
1643724000000|2022-02-01 14:00:00|526.48|524.28|527.23|525.03|527.88|525.68|524.85|522.65|0
1643724300000|2022-02-01 14:05:00|527.12|524.92|527.66|525.46|528.09|525.89|526.79|524.59|0
1643724600000|2022-02-01 14:10:00|527.44|525.24|528.3|526.1|528.52|526.32|526.58|524.38|0
1643724900000|2022-02-01 14:15:00|528.09|525.89|529.17|526.97|530.25|528.05|528.09|525.89|0
1643725200000|2022-02-01 14:20:00|529.06|526.86|527.65|525.45|529.6|527.4|527.22|525.02|0
1643725500000|2022-02-01 14:25:00|527.44|525.24|524.63|522.43|527.44|525.24|524.63|522.43|0
1643725800000|2022-02-01 14:30:00|524.85|522.65|526.36|524.16|535.24|533.04|523.77|521.57|0
1643726100000|2022-02-01 14:35:00|525.92|523.72|526.79|524.59|530.36|528.16|522.47|520.27|0
1643726400000|2022-02-01 14:40:00|527.22|525.02|538.61|536.41|540.89|538.69|524.41|522.21|0
1643726700000|2022-02-01 14:45:00|538.71|536.51|535.45|533.25|542.64|540.44|533.93|531.73|0
1643727000000|2022-02-01 14:50:00|533.93|531.73|535.45|533.25|535.45|533.25|530.24|528.04|0
1643727300000|2022-02-01 14:55:00|535.88|533.68|533.39|531.19|538.71|536.51|531.97|529.77|0
1643727600000|2022-02-01 15:00:00|532.19|529.99|550.73|548.53|551.83|549.63|532.19|529.99|0
1643727900000|2022-02-01 15:05:00|551.29|549.09|550.02|547.82|557.55|555.35|546.52|544.32|0
1643728200000|2022-02-01 15:10:00|549.8|547.6|540.21|538.01|551.33|549.13|540.11|537.91|0
1643728500000|2022-02-01 15:15:00|540.11|537.91|545.87|543.67|547.4|545.2|539.89|537.69|0
1643728800000|2022-02-01 15:20:00|547.39|545.19|533.22|531.02|547.39|545.19|532.35|530.15|0
1643729100000|2022-02-01 15:25:00|532.78|530.58|540.86|538.66|540.86|538.66|529.85|527.65|0
1643729400000|2022-02-01 15:30:00|540.42|538.22|540.86|538.66|542.83|540.63|532.78|530.58|0
1643729700000|2022-02-01 15:35:00|540.1|537.9|539.33|537.13|543.93|541.73|535.29|533.09|0
1643730000000|2022-02-01 15:40:00|539.76|537.56|544.2|542|547.33|545.13|534.52|532.32|0
1643730300000|2022-02-01 15:45:00|545.08|542.88|545.08|542.88|548.59|546.39|543.88|541.68|0
1643730600000|2022-02-01 15:50:00|544.86|542.66|537.64|535.44|545.85|543.65|536.77|534.57|0
1643730900000|2022-02-01 15:55:00|536.45|534.25|530.24|528.04|536.45|534.25|530.02|527.82|0
1643731200000|2022-02-01 16:00:00|530.02|527.82|532.56|530.36|534.08|531.88|526.99|524.79|0
1643731500000|2022-02-01 16:05:00|532.34|530.14|526.47|524.27|533.86|531.66|526.26|524.06|0
1643731800000|2022-02-01 16:10:00|526.69|524.49|523.44|521.24|528.86|526.66|522.79|520.59|0
1643732100000|2022-02-01 16:15:00|523.01|520.81|526.04|523.84|527.12|524.92|523.01|520.81|0
1643732400000|2022-02-01 16:20:00|525.82|523.62|532.2|530|533.07|530.87|524.96|522.76|0
1643732700000|2022-02-01 16:25:00|531.76|529.56|530.23|528.03|533.94|531.74|528.27|526.07|0
1643733000000|2022-02-01 16:30:00|530.45|528.25|526.97|524.77|537.88|535.68|526.97|524.77|0
1643733300000|2022-02-01 16:35:00|527.3|525.1|529.58|527.38|531.76|529.56|525.66|523.46|0
1643733600000|2022-02-01 16:40:00|529.8|527.6|528.27|526.07|529.91|527.71|525.45|523.25|0
1643733900000|2022-02-01 16:45:00|528.05|525.85|526.1|523.9|528.27|526.07|522.62|520.42|0
1643734200000|2022-02-01 16:50:00|525.66|523.46|525.66|523.46|527.83|525.63|524.36|522.16|0
1643734500000|2022-02-01 16:55:00|524.79|522.59|523.06|520.86|525.99|523.79|520.46|518.26|0
1643734800000|2022-02-01 17:00:00|523.38|521.18|526.09|523.89|526.74|524.54|521.54|519.34|0
1643735100000|2022-02-01 17:05:00|525.44|523.24|526.74|524.54|527.61|525.41|524.14|521.94|0
1643735400000|2022-02-01 17:10:00|526.53|524.33|529.79|527.59|532.19|529.99|526.09|523.89|0
1643735700000|2022-02-01 17:15:00|529.57|527.37|526.96|524.76|529.57|527.37|525.87|523.67|0
1643736000000|2022-02-01 17:20:00|526.52|524.32|526.74|524.54|530.22|528.02|525.33|523.13|0
1643736300000|2022-02-01 17:25:00|527.61|525.41|528.48|526.28|532.84|530.64|526.09|523.89|0
1643736600000|2022-02-01 17:30:00|528.26|526.06|537.21|535.01|537.86|535.66|528.16|525.96|0
1643736900000|2022-02-01 17:35:00|536.33|534.13|533.49|531.29|536.55|534.35|531.53|529.33|0
1643737200000|2022-02-01 17:40:00|533.27|531.07|532.95|530.75|534.8|532.6|529.78|527.58|0
1643737500000|2022-02-01 17:45:00|533.05|530.85|534.36|532.16|536.55|534.35|531.52|529.32|0
1643737800000|2022-02-01 17:50:00|534.8|532.6|532.18|529.98|534.8|532.6|531.74|529.54|0
1643738100000|2022-02-01 17:55:00|531.74|529.54|525.43|523.23|531.74|529.54|525.21|523.01|0
1643738400000|2022-02-01 18:00:00|525.65|523.45|530.87|528.67|531.08|528.88|525.21|523.01|0
1643738700000|2022-02-01 18:05:00|530.43|528.23|532.17|529.97|533.05|530.85|529.78|527.58|0
1643739000000|2022-02-01 18:10:00|532.39|530.19|531.52|529.32|532.39|530.19|529.45|527.25|0
1643739300000|2022-02-01 18:15:00|531.95|529.75|530.32|528.12|532.61|530.41|529.12|526.92|0
1643739600000|2022-02-01 18:20:00|529.89|527.69|529.34|527.14|530.98|528.78|529.34|527.14|0
1643739900000|2022-02-01 18:25:00|529.55|527.35|526.51|524.31|530.21|528.01|526.07|523.87|0
1643740200000|2022-02-01 18:30:00|526.73|524.53|528.46|526.26|529.12|526.92|526.29|524.09|0
1643740500000|2022-02-01 18:35:00|528.36|526.16|526.72|524.52|532.17|529.97|526.07|523.87|0
1643740800000|2022-02-01 18:40:00|526.62|524.42|524.77|522.57|526.72|524.52|523.9|521.7|0
1643741100000|2022-02-01 18:45:00|524.55|522.35|524.77|522.57|526.07|523.87|523.46|521.26|0
1643741400000|2022-02-01 18:50:00|524.55|522.35|525.1|522.9|527.16|524.96|524.01|521.81|0
1643741700000|2022-02-01 18:55:00|525.42|523.22|525.42|523.22|529.98|527.78|525.42|523.22|0
1643742000000|2022-02-01 19:00:00|525.63|523.43|524.98|522.78|527.15|524.95|523.03|520.83|0
1643742300000|2022-02-01 19:05:00|525.2|523|524.66|522.46|526.28|524.08|524.22|522.02|0
1643742600000|2022-02-01 19:10:00|524.54|522.34|527.15|524.95|529.76|527.56|521.94|519.74|0
1643742900000|2022-02-01 19:15:00|526.72|524.52|528.24|526.04|528.67|526.47|524.87|522.67|0
1643743200000|2022-02-01 19:20:00|528.02|525.82|529.66|527.46|533.25|531.05|528.02|525.82|0
1643743500000|2022-02-01 19:25:00|529.76|527.56|528.13|525.93|532.05|529.85|527.8|525.6|0
1643743800000|2022-02-01 19:30:00|528.02|525.82|526.28|524.08|528.02|525.82|525.19|522.99|0
1643744100000|2022-02-01 19:35:00|525.84|523.64|527.14|524.94|530.63|528.43|525.19|522.99|0
1643744400000|2022-02-01 19:40:00|526.71|524.51|526.27|524.07|529.32|527.12|525.84|523.64|0
1643744700000|2022-02-01 19:45:00|526.06|523.86|526.6|524.4|527.8|525.6|524.1|521.9|0
1643745000000|2022-02-01 19:50:00|526.82|524.62|527.04|524.84|530.19|527.99|526.06|523.86|0
1643745300000|2022-02-01 19:55:00|526.92|524.72|525.4|523.2|528.66|526.46|524.75|522.55|0
1643745600000|2022-02-01 20:00:00|525.84|523.64|515.66|513.46|526.92|524.72|515.23|513.03|0
1643745900000|2022-02-01 20:05:00|516.52|514.32|511.84|509.64|518.04|515.84|511.62|509.42|0
1643746200000|2022-02-01 20:10:00|512.05|509.85|513.49|511.29|515|512.8|512.05|509.85|0
1643746500000|2022-02-01 20:15:00|513.27|511.07|513.05|510.85|515.65|513.45|512.62|510.42|0
1643746800000|2022-02-01 20:20:00|512.83|510.63|509.16|506.96|513.16|510.96|509.16|506.96|0
1643747100000|2022-02-01 20:25:00|509.37|507.17|507.43|505.23|511.97|509.77|506.25|504.05|0
1643747400000|2022-02-01 20:30:00|507.21|505.01|504.62|502.42|507.21|505.01|502.9|500.7|0
1643747700000|2022-02-01 20:35:00|504.84|502.64|510.88|508.68|511.31|509.11|503.55|501.35|0
1643748000000|2022-02-01 20:40:00|510.23|508.03|505.05|502.85|511.1|508.9|503.76|501.56|0
1643748300000|2022-02-01 20:45:00|504.41|502.21|499.46|497.26|505.48|503.28|499.25|497.05|0
1643748600000|2022-02-01 20:50:00|498.29|496.09|496.02|493.82|500.97|498.77|494.83|492.63|0
1643748900000|2022-02-01 20:55:00|495.91|493.71|500.44|498.24|500.44|498.24|495.26|493.06|0
1643749200000|2022-02-01 21:00:00|501.52|499.32|498.49|496.29|501.52|499.32|496.98|494.78|0
1643749500000|2022-02-01 21:05:00|498.28|496.08|497.41|495.21|499.36|497.16|495.48|493.28|0
1643749800000|2022-02-01 21:10:00|496.55|494.35|494.43|492.23|496.77|494.57|493.57|491.37|0
1643750100000|2022-02-01 21:15:00|491.93|489.13|492.15|489.35|493.01|490.21|491.29|488.49|0
1643750400000|2022-02-01 21:20:00|491.93|489.13|489.46|486.66|492.15|489.35|489.35|486.55|0
1643750700000|2022-02-01 21:25:00|489.56|486.76|486.99|484.19|489.89|487.09|486.99|484.19|0
1643751000000|2022-02-01 21:30:00|487.2|484.4|484.42|481.62|487.2|484.4|484.2|481.4|0
1643751300000|2022-02-01 21:35:00|484.2|481.4|483.99|481.19|484.42|481.62|482.71|479.91|0
1643751600000|2022-02-01 21:40:00|483.77|480.97|486.13|483.33|486.34|483.54|483.56|480.76|0
1643751900000|2022-02-01 21:45:00|485.91|483.11|486.98|484.18|486.98|484.18|485.91|483.11|0
1643752200000|2022-02-01 21:50:00|486.77|483.97|484.2|481.4|486.77|483.97|483.45|480.65|0
1643752500000|2022-02-01 21:55:00|483.98|481.18|486.88|484.08|486.88|484.08|483.77|480.97|0
1643752800000|2022-02-01 22:00:00|486.77|483.97|489.63|486.83|489.63|486.83|486.77|483.97|0
1643753100000|2022-02-01 22:05:00|489.8|487|488.53|485.73|489.8|487|488.53|485.73|0
1643753400000|2022-02-01 22:10:00|488.5|485.7|489|486.2|489.31|486.51|488.12|485.32|0
1643753700000|2022-02-01 22:15:00|488.99|486.19|489.9|487.1|489.93|487.13|488.99|486.19|0
1643754000000|2022-02-01 22:20:00|489.93|487.13|490.39|487.59|490.45|487.65|489.93|487.13|0
1643754300000|2022-02-01 22:25:00|490.08|487.28|489.98|487.18|490.08|487.28|489.86|487.06|0
1643754600000|2022-02-01 22:30:00|489.93|487.13|490.23|487.43|490.36|487.56|489.93|487.13|0
1643754900000|2022-02-01 22:35:00|490.32|487.52|489.76|486.96|490.32|487.52|489.7|486.9|0
1643755200000|2022-02-01 22:40:00|489.67|486.87|489.39|486.59|489.76|486.96|488.93|486.13|0
1643755500000|2022-02-01 22:45:00|489.43|486.63|488.55|485.75|489.43|486.63|488.55|485.75|0
1643755800000|2022-02-01 22:50:00|488.87|486.07|487.94|485.14|489.12|486.32|487.81|485.01|0
1643756100000|2022-02-01 22:55:00|487.87|485.07|486.18|483.38|487.87|485.07|485.71|482.91|0
1643756400000|2022-02-01 23:00:00|484.94|482.14|487.4|484.6|488.9|486.1|484.94|482.14|0
1643756700000|2022-02-01 23:05:00|487.61|484.81|487.82|485.02|488.9|486.1|485.47|482.67|0
1643757000000|2022-02-01 23:10:00|487.61|484.81|487.72|484.92|489.11|486.31|486.32|483.52|0
1643757300000|2022-02-01 23:15:00|487.82|485.02|486.96|484.16|487.82|485.02|486.43|483.63|0
1643757600000|2022-02-01 23:20:00|486.86|484.06|486.32|483.52|486.96|484.16|485.46|482.66|0
1643757900000|2022-02-01 23:25:00|486.43|483.63|485.03|482.23|486.53|483.73|484.82|482.02|0
1643758200000|2022-02-01 23:30:00|485.25|482.45|486.75|483.95|487.82|485.02|485.25|482.45|0
1643758500000|2022-02-01 23:35:00|486.86|484.06|485.67|482.87|487.6|484.8|485.46|482.66|0
1643758800000|2022-02-01 23:40:00|485.57|482.77|484.82|482.02|486.1|483.3|484.82|482.02|0
1643759100000|2022-02-01 23:45:00|485.03|482.23|486.1|483.3|486.31|483.51|485.03|482.23|0
1643759400000|2022-02-01 23:50:00|486|483.2|486.53|483.73|486.85|484.05|485.88|483.08|0
1643759700000|2022-02-01 23:55:00|486.64|483.84|485.67|482.87|486.74|483.94|485.45|482.65|0
1643760000000|2022-02-02 00:00:00|485.78|482.98|483.21|480.41|486.1|483.3|482.89|480.09|0
1643760300000|2022-02-02 00:05:00|483.31|480.51|482.88|480.08|484.07|481.27|482.88|480.08|0
1643760600000|2022-02-02 00:10:00|482.67|479.87|483.85|481.05|484.38|481.58|482.67|479.87|0
1643760900000|2022-02-02 00:15:00|484.17|481.37|481.6|478.8|484.59|481.79|481.17|478.37|0
1643761200000|2022-02-02 00:20:00|482.03|479.23|482.24|479.44|482.45|479.65|481.6|478.8|0
1643761500000|2022-02-02 00:25:00|482.14|479.34|481.17|478.37|482.88|480.08|481.17|478.37|0
1643761800000|2022-02-02 00:30:00|481.38|478.58|481.71|478.91|482.24|479.44|480.96|478.16|0
1643762100000|2022-02-02 00:35:00|481.81|479.01|482.45|479.65|482.45|479.65|481.6|478.8|0
1643762400000|2022-02-02 00:40:00|482.24|479.44|482.88|480.08|482.88|480.08|482.24|479.44|0
1643762700000|2022-02-02 00:45:00|482.66|479.86|482.02|479.22|482.66|479.86|481.59|478.79|0
1643763000000|2022-02-02 00:50:00|482.23|479.43|481.38|478.58|482.23|479.43|481.17|478.37|0
1643763300000|2022-02-02 00:55:00|481.59|478.79|481.59|478.79|482.02|479.22|481.16|478.36|0
1643763600000|2022-02-02 01:00:00|481.8|479|482.44|479.64|483.73|480.93|481.16|478.36|0
1643763900000|2022-02-02 01:05:00|482.23|479.43|480.42|477.62|482.23|479.43|479.88|477.08|0
1643764200000|2022-02-02 01:10:00|480.52|477.72|480.09|477.29|481.16|478.36|480.09|477.29|0
1643764500000|2022-02-02 01:15:00|480.73|477.93|482.01|479.21|483.3|480.5|480.73|477.93|0
1643764800000|2022-02-02 01:20:00|481.8|479|481.7|478.9|482.23|479.43|480.09|477.29|0
1643765100000|2022-02-02 01:25:00|481.8|479|482.23|479.43|482.44|479.64|481.58|478.78|0
1643765400000|2022-02-02 01:30:00|481.91|479.11|481.37|478.57|482.65|479.85|481.16|478.36|0
1643765700000|2022-02-02 01:35:00|481.16|478.36|481.8|479|482.44|479.64|480.94|478.14|0
1643766000000|2022-02-02 01:40:00|482.01|479.21|481.15|478.35|482.65|479.85|481.15|478.35|0
1643766300000|2022-02-02 01:45:00|481.37|478.57|482.01|479.21|482.22|479.42|481.15|478.35|0
1643766600000|2022-02-02 01:50:00|481.79|478.99|482.01|479.21|482.22|479.42|481.48|478.68|0
1643766900000|2022-02-02 01:55:00|481.79|478.99|481.58|478.78|482.22|479.42|481.36|478.56|0
1643767200000|2022-02-02 02:00:00|481.79|478.99|481.36|478.56|481.79|478.99|481.15|478.35|0
1643767500000|2022-02-02 02:05:00|481.26|478.46|481.26|478.46|482|479.2|481.15|478.35|0
1643767800000|2022-02-02 02:10:00|481.15|478.35|481.36|478.56|481.36|478.56|480.72|477.92|0
1643768100000|2022-02-02 02:15:00|481.26|478.46|481.57|478.77|481.79|478.99|480.51|477.71|0
1643768400000|2022-02-02 02:20:00|481.79|478.99|483.71|480.91|483.71|480.91|481.57|478.77|0
1643768700000|2022-02-02 02:25:00|483.49|480.69|482.64|479.84|483.71|480.91|482.43|479.63|0
1643769000000|2022-02-02 02:30:00|482.42|479.62|483.28|480.48|483.49|480.69|482.42|479.62|0
1643769300000|2022-02-02 02:35:00|483.39|480.59|483.49|480.69|483.71|480.91|483.06|480.26|0
1643769600000|2022-02-02 02:40:00|482.42|479.62|483.06|480.26|483.49|480.69|482.32|479.52|0
1643769900000|2022-02-02 02:45:00|483.17|480.37|483.49|480.69|483.7|480.9|483.06|480.26|0
1643770200000|2022-02-02 02:50:00|483.28|480.48|482.85|480.05|483.28|480.48|482.85|480.05|0
1643770500000|2022-02-02 02:55:00|483.06|480.26|482.85|480.05|483.27|480.47|482.85|480.05|0
1643770800000|2022-02-02 03:00:00|482.96|480.16|483.06|480.26|483.7|480.9|482.96|480.16|0
1643771100000|2022-02-02 03:05:00|482.84|480.04|483.06|480.26|483.27|480.47|482.84|480.04|0
1643771400000|2022-02-02 03:10:00|483.17|480.37|482.84|480.04|483.27|480.47|482.41|479.61|0
1643771700000|2022-02-02 03:15:00|482.63|479.83|483.27|480.47|483.48|480.68|482.41|479.61|0
1643772000000|2022-02-02 03:20:00|483.38|480.58|482.2|479.4|483.48|480.68|482.2|479.4|0
1643772300000|2022-02-02 03:25:00|482.41|479.61|482.41|479.61|482.41|479.61|481.98|479.18|0
1643772600000|2022-02-02 03:30:00|482.62|479.82|481.56|478.76|482.62|479.82|481.56|478.76|0
1643772900000|2022-02-02 03:35:00|481.77|478.97|481.98|479.18|481.98|479.18|481.24|478.44|0
1643773200000|2022-02-02 03:40:00|481.77|478.97|481.77|478.97|481.98|479.18|481.55|478.75|0
1643773500000|2022-02-02 03:45:00|481.88|479.08|482.41|479.61|482.62|479.82|481.55|478.75|0
1643773800000|2022-02-02 03:50:00|482.3|479.5|482.19|479.39|482.41|479.61|482.19|479.39|0
1643774100000|2022-02-02 03:55:00|482.3|479.5|481.55|478.75|482.41|479.61|481.55|478.75|0
1643774400000|2022-02-02 04:00:00|481.76|478.96|481.12|478.32|481.98|479.18|481.12|478.32|0
1643774700000|2022-02-02 04:05:00|481.23|478.43|481.12|478.32|481.34|478.54|480.91|478.11|0
1643775000000|2022-02-02 04:10:00|481.02|478.22|480.69|477.89|481.02|478.22|480.48|477.68|0
1643775300000|2022-02-02 04:15:00|480.48|477.68|480.38|477.58|480.48|477.68|480.05|477.25|0
1643775600000|2022-02-02 04:20:00|480.48|477.68|480.9|478.1|481.12|478.32|480.48|477.68|0
1643775900000|2022-02-02 04:25:00|480.8|478|481.12|478.32|481.12|478.32|480.69|477.89|0
1643776200000|2022-02-02 04:30:00|480.9|478.1|480.9|478.1|481.12|478.32|480.69|477.89|0
1643776500000|2022-02-02 04:35:00|480.69|477.89|480.9|478.1|480.9|478.1|480.05|477.25|0
1643776800000|2022-02-02 04:40:00|481.11|478.31|481.11|478.31|481.11|478.31|480.69|477.89|0
1643777100000|2022-02-02 04:45:00|480.9|478.1|481.11|478.31|481.75|478.95|480.9|478.1|0
1643777400000|2022-02-02 04:50:00|480.9|478.1|480.26|477.46|481.11|478.31|480.15|477.35|0
1643777700000|2022-02-02 04:55:00|480.04|477.24|480.26|477.46|480.47|477.67|479.83|477.03|0
1643778000000|2022-02-02 05:00:00|480.15|477.35|478.76|475.96|480.47|477.67|478.76|475.96|0
1643778300000|2022-02-02 05:05:00|478.97|476.17|479.19|476.39|479.61|476.81|478.55|475.75|0
1643778600000|2022-02-02 05:10:00|478.97|476.17|479.19|476.39|479.19|476.39|478.76|475.96|0
1643778900000|2022-02-02 05:15:00|479.3|476.5|479.18|476.38|479.82|477.02|479.18|476.38|0
1643779200000|2022-02-02 05:20:00|479.4|476.6|478.97|476.17|479.4|476.6|478.76|475.96|0
1643779500000|2022-02-02 05:25:00|478.76|475.96|478.54|475.74|478.87|476.07|478.33|475.53|0
1643779800000|2022-02-02 05:30:00|478.33|475.53|478.54|475.74|478.76|475.96|478.33|475.53|0
1643780100000|2022-02-02 05:35:00|478.65|475.85|478.33|475.53|478.75|475.95|478.33|475.53|0
1643780400000|2022-02-02 05:40:00|478.54|475.74|477.9|475.1|478.54|475.74|473.65|470.85|0
1643780700000|2022-02-02 05:45:00|477.69|474.89|477.05|474.25|477.8|475|477.05|474.25|0
1643781000000|2022-02-02 05:50:00|477.26|474.46|477.26|474.46|477.9|475.1|477.05|474.25|0
1643781300000|2022-02-02 05:55:00|477.05|474.25|476.73|473.93|477.26|474.46|476.41|473.61|0
1643781600000|2022-02-02 06:00:00|476.62|473.82|475.13|472.33|476.83|474.03|475.13|472.33|0
1643781900000|2022-02-02 06:05:00|474.71|471.91|475.13|472.33|475.13|472.33|473.86|471.06|0
1643782200000|2022-02-02 06:10:00|475.03|472.23|474.28|471.48|475.13|472.33|474.28|471.48|0
1643782500000|2022-02-02 06:15:00|474.49|471.69|474.49|471.69|474.91|472.11|474.39|471.59|0
1643782800000|2022-02-02 06:20:00|474.28|471.48|473.54|470.74|474.7|471.9|473.54|470.74|0
1643783100000|2022-02-02 06:25:00|473.75|470.95|473.21|470.41|474.06|471.26|473.21|470.41|0
1643783400000|2022-02-02 06:30:00|473|470.2|473.42|470.62|473.42|470.62|471.31|468.51|0
1643783700000|2022-02-02 06:35:00|473.64|470.84|474.6|471.8|475.12|472.32|473.64|470.84|0
1643784000000|2022-02-02 06:40:00|474.7|471.9|477.67|474.87|477.89|475.09|474.48|471.68|0
1643784300000|2022-02-02 06:45:00|477.89|475.09|478.1|475.3|478.52|475.72|477.67|474.87|0
1643784600000|2022-02-02 06:50:00|478.31|475.51|478.1|475.3|478.42|475.62|477.25|474.45|0
1643784900000|2022-02-02 06:55:00|478.31|475.51|477.35|474.55|479.37|476.57|477.24|474.44|0
1643785200000|2022-02-02 07:00:00|477.46|474.66|478.95|476.15|479.8|477|477.46|474.66|0
1643785500000|2022-02-02 07:05:00|479.37|476.57|478.73|475.93|479.59|476.79|477.24|474.44|0
1643785800000|2022-02-02 07:10:00|478.95|476.15|477.67|474.87|479.37|476.57|477.45|474.65|0
1643786100000|2022-02-02 07:15:00|477.56|474.76|476.6|473.8|477.88|475.08|476.6|473.8|0
1643786400000|2022-02-02 07:20:00|476.39|473.59|476.81|474.01|477.45|474.65|476.18|473.38|0
1643786700000|2022-02-02 07:25:00|476.71|473.91|475.32|472.52|477.45|474.65|474.9|472.1|0
1643787000000|2022-02-02 07:30:00|475.54|472.74|475.32|472.52|475.86|473.06|473.62|470.82|0
1643787300000|2022-02-02 07:35:00|475.11|472.31|477.87|475.07|478.2|475.4|475.11|472.31|0
1643787600000|2022-02-02 07:40:00|477.77|474.97|475.32|472.52|478.09|475.29|475.32|472.52|0
1643787900000|2022-02-02 07:45:00|475.11|472.31|478.94|476.14|479.26|476.46|475.11|472.31|0
1643788200000|2022-02-02 07:50:00|478.72|475.92|478.62|475.82|479.26|476.46|478.08|475.28|0
1643788500000|2022-02-02 07:55:00|478.51|475.71|478.72|475.92|478.94|476.14|478.08|475.28|0
1643788800000|2022-02-02 08:00:00|478.51|475.71|479.37|476.57|480.64|477.84|476.8|474|0
1643789100000|2022-02-02 08:05:00|479.71|477.51|477.14|474.94|480.14|477.94|476.07|473.87|0
1643789400000|2022-02-02 08:10:00|477.04|474.84|477.14|474.94|478.64|476.44|475.86|473.66|0
1643789700000|2022-02-02 08:15:00|477.35|475.15|479.7|477.5|480.13|477.93|476.93|474.73|0
1643790000000|2022-02-02 08:20:00|479.49|477.29|477.35|475.15|479.7|477.5|476.07|473.87|0
1643790300000|2022-02-02 08:25:00|477.46|475.26|478.53|476.33|478.63|476.43|475.85|473.65|0
1643790600000|2022-02-02 08:30:00|479.06|476.86|479.6|477.4|479.7|477.5|477.35|475.15|0
1643790900000|2022-02-02 08:35:00|479.49|477.29|481.1|478.9|481.1|478.9|477.99|475.79|0
1643791200000|2022-02-02 08:40:00|481.2|479|480.56|478.36|481.63|479.43|479.48|477.28|0
1643791500000|2022-02-02 08:45:00|480.34|478.14|482.7|480.5|482.7|480.5|479.7|477.5|0
1643791800000|2022-02-02 08:50:00|483.13|480.93|480.77|478.57|483.77|481.57|478.63|476.43|0
1643792100000|2022-02-02 08:55:00|482.17|479.97|480.98|478.78|482.38|480.18|480.77|478.57|0
1643792400000|2022-02-02 09:00:00|481.2|479|476.81|474.61|481.62|479.42|476.7|474.5|0
1643792700000|2022-02-02 09:05:00|476.7|474.5|475.1|472.9|476.91|474.71|473.5|471.3|0
1643793000000|2022-02-02 09:10:00|474.99|472.79|471.16|468.96|475.42|473.22|470.94|468.74|0
1643793300000|2022-02-02 09:15:00|471.37|469.17|473.07|470.87|473.07|470.87|470.52|468.32|0
1643793600000|2022-02-02 09:20:00|472.76|470.56|471.37|469.17|472.97|470.77|471.15|468.95|0
1643793900000|2022-02-02 09:25:00|471.26|469.06|473.82|471.62|474.35|472.15|470.73|468.53|0
1643794200000|2022-02-02 09:30:00|473.71|471.51|473.49|471.29|473.92|471.72|472|469.8|0
1643794500000|2022-02-02 09:35:00|473.71|471.51|471.79|469.59|474.77|472.57|471.58|469.38|0
1643794800000|2022-02-02 09:40:00|472|469.8|468.6|466.4|472.21|470.01|468.6|466.4|0
1643795100000|2022-02-02 09:45:00|468.81|466.61|466.69|464.49|470.09|467.89|466.69|464.49|0
1643795400000|2022-02-02 09:50:00|466.59|464.39|465.42|463.22|466.9|464.7|465.42|463.22|0
1643795700000|2022-02-02 09:55:00|465.53|463.33|465.32|463.12|465.84|463.64|464.15|461.95|0
1643796000000|2022-02-02 10:00:00|465.42|463.22|466.48|464.28|467.11|464.91|465.42|463.22|0
1643796300000|2022-02-02 10:05:00|465.42|463.22|468.38|466.18|468.59|466.39|465.21|463.01|0
1643796600000|2022-02-02 10:10:00|468.59|466.39|466.69|464.49|468.81|466.61|466.69|464.49|0
1643796900000|2022-02-02 10:15:00|466.47|464.27|467.32|465.12|467.96|465.76|465.84|463.64|0
1643797200000|2022-02-02 10:20:00|467.53|465.33|467.32|465.12|469.02|466.82|467.11|464.91|0
1643797500000|2022-02-02 10:25:00|467.74|465.54|467.53|465.33|468.38|466.18|466.89|464.69|0
1643797800000|2022-02-02 10:30:00|467.64|465.44|466.68|464.48|467.95|465.75|465.83|463.63|0
1643798100000|2022-02-02 10:35:00|466.89|464.69|466.26|464.06|468.16|465.96|465.41|463.21|0
1643798400000|2022-02-02 10:40:00|466.68|464.48|467.74|465.54|468.37|466.17|465.62|463.42|0
1643798700000|2022-02-02 10:45:00|467.53|465.33|469.43|467.23|469.76|467.56|467.53|465.33|0
1643799000000|2022-02-02 10:50:00|469.22|467.02|468.8|466.6|469.22|467.02|467.74|465.54|0
1643799300000|2022-02-02 10:55:00|469.01|466.81|469.22|467.02|470.28|468.08|468.58|466.38|0
1643799600000|2022-02-02 11:00:00|468.8|466.6|470.71|468.51|471.34|469.14|468.58|466.38|0
1643799900000|2022-02-02 11:05:00|470.92|468.72|473.31|471.11|479.64|477.44|444.88|442.68|0
1643800200000|2022-02-02 11:10:00|473.52|471.32|474.16|471.96|474.9|472.7|473.31|471.11|0
1643800500000|2022-02-02 11:15:00|473.95|471.75|474.37|472.17|475|472.8|473.52|471.32|0
1643800800000|2022-02-02 11:20:00|474.58|472.38|472.68|470.48|474.58|472.38|472.04|469.84|0
1643801100000|2022-02-02 11:25:00|472.89|470.69|472.89|470.69|473.52|471.32|472.25|470.05|0
1643801400000|2022-02-02 11:30:00|473.1|470.9|471.83|469.63|473.1|470.9|471.83|469.63|0
1643801700000|2022-02-02 11:35:00|472.04|469.84|472.25|470.05|472.46|470.26|471.4|469.2|0
1643802000000|2022-02-02 11:40:00|472.04|469.84|472.46|470.26|473.3|471.1|471.19|468.99|0
1643802300000|2022-02-02 11:45:00|472.25|470.05|471.09|468.89|472.25|470.05|470.56|468.36|0
1643802600000|2022-02-02 11:50:00|471.19|468.99|469.71|467.51|471.4|469.2|469.5|467.3|0
1643802900000|2022-02-02 11:55:00|469.92|467.72|470.13|467.93|470.77|468.57|469.71|467.51|0
1643803200000|2022-02-02 12:00:00|470.34|468.14|470.98|468.78|472.24|470.04|470.34|468.14|0
1643803500000|2022-02-02 12:05:00|471.19|468.99|469.92|467.72|472.03|469.83|469.71|467.51|0
1643803800000|2022-02-02 12:10:00|469.71|467.51|467.81|465.61|469.71|467.51|465.71|463.51|0
1643804100000|2022-02-02 12:15:00|467.6|465.4|466.13|463.93|467.81|465.61|465.5|463.3|0
1643804400000|2022-02-02 12:20:00|465.92|463.72|466.76|464.56|467.6|465.4|465.92|463.72|0
1643804700000|2022-02-02 12:25:00|466.55|464.35|466.76|464.56|467.6|465.4|465.7|463.5|0
1643805000000|2022-02-02 12:30:00|466.97|464.77|468.02|465.82|468.02|465.82|466.96|464.76|0
1643805300000|2022-02-02 12:35:00|468.23|466.03|469.28|467.08|469.28|467.08|467.17|464.97|0
1643805600000|2022-02-02 12:40:00|469.49|467.29|467.59|465.39|470.02|467.82|467.59|465.39|0
1643805900000|2022-02-02 12:45:00|467.8|465.6|466.54|464.34|468.01|465.81|465.91|463.71|0
1643806200000|2022-02-02 12:50:00|466.33|464.13|466.4|464.2|467.56|465.36|465.49|463.29|0
1643806500000|2022-02-02 12:55:00|466.61|464.41|464.31|462.11|466.61|464.41|463.47|461.27|0
1643806800000|2022-02-02 13:00:00|465.04|462.84|466.19|463.99|467.66|465.46|464.51|462.31|0
1643807100000|2022-02-02 13:05:00|465.98|463.78|466.61|464.41|467.24|465.04|465.35|463.15|0
1643807400000|2022-02-02 13:10:00|466.4|464.2|465.68|463.48|468.08|465.88|465.05|462.85|0
1643807700000|2022-02-02 13:15:00|466.1|463.9|467.79|465.59|467.79|465.59|465.05|462.85|0
1643808000000|2022-02-02 13:20:00|468|465.8|470.75|468.55|470.96|468.76|467.58|465.38|0
1643808300000|2022-02-02 13:25:00|470.96|468.76|470.32|468.12|471.7|469.5|469.9|467.7|0
1643808600000|2022-02-02 13:30:00|470.11|467.91|469.58|467.38|470.74|468.54|469.26|467.06|0
1643808900000|2022-02-02 13:35:00|469.69|467.49|470.01|467.81|470.53|468.33|467.47|465.27|0
1643809200000|2022-02-02 13:40:00|470.11|467.91|470.43|468.23|470.53|468.33|467.99|465.79|0
1643809500000|2022-02-02 13:45:00|470.32|468.12|468.63|466.43|470.53|468.33|468.31|466.11|0
1643809800000|2022-02-02 13:50:00|469.05|466.85|473.7|471.5|474.13|471.93|469.05|466.85|0
1643810100000|2022-02-02 13:55:00|473.92|471.72|474.98|472.78|475.83|473.63|473.7|471.5|0
1643810400000|2022-02-02 14:00:00|475.4|473.2|474.34|472.14|476.46|474.26|473.92|471.72|0
1643810700000|2022-02-02 14:05:00|474.24|472.04|474.55|472.35|475.94|473.74|473.7|471.5|0
1643811000000|2022-02-02 14:10:00|474.34|472.14|477.24|475.04|477.24|475.04|474.05|471.85|0
1643811300000|2022-02-02 14:15:00|477.03|474.83|477.35|475.15|479.37|477.17|474.9|472.7|0
1643811600000|2022-02-02 14:20:00|478.3|476.1|476.18|473.98|478.94|476.74|476.18|473.98|0
1643811900000|2022-02-02 14:25:00|476.39|474.19|478.41|476.21|479.15|476.95|474.9|472.7|0
1643812200000|2022-02-02 14:30:00|478.09|475.89|478.84|476.64|481.92|479.72|477.66|475.46|0
1643812500000|2022-02-02 14:35:00|478.3|476.1|472.99|470.79|478.94|476.74|470.66|468.46|0
1643812800000|2022-02-02 14:40:00|472.78|470.58|482.56|480.36|485.98|483.78|471.72|469.52|0
1643813100000|2022-02-02 14:45:00|481.71|479.51|489.41|487.21|489.41|487.21|480.85|478.65|0
1643813400000|2022-02-02 14:50:00|490.27|488.07|486.53|484.33|490.91|488.71|483.98|481.78|0
1643813700000|2022-02-02 14:55:00|485.89|483.69|487.59|485.39|492.08|489.88|483.98|481.78|0
1643814000000|2022-02-02 15:00:00|486.95|484.75|477.27|475.07|486.95|484.75|476.21|474.01|0
1643814300000|2022-02-02 15:05:00|477.7|475.5|476.86|474.66|479.83|477.63|474.95|472.75|0
1643814600000|2022-02-02 15:10:00|477.07|474.87|484.63|482.43|484.73|482.53|473.89|471.69|0
1643814900000|2022-02-02 15:15:00|483.88|481.68|482.91|480.71|488.79|486.59|481.74|479.54|0
1643815200000|2022-02-02 15:20:00|483.12|480.92|489.93|487.73|489.93|487.73|481.2|479|0
1643815500000|2022-02-02 15:25:00|489.72|487.52|491.22|489.02|493.36|491.16|487.37|485.17|0
1643815800000|2022-02-02 15:30:00|490.79|488.59|493.14|490.94|493.57|491.37|487.16|484.96|0
1643816100000|2022-02-02 15:35:00|492.93|490.73|485.88|483.68|497.21|495.01|485.25|483.05|0
1643816400000|2022-02-02 15:40:00|484.82|482.62|481.42|479.22|490.78|488.58|480.57|478.37|0
1643816700000|2022-02-02 15:45:00|481.31|479.11|480.14|477.94|484.39|482.19|477.18|474.98|0
1643817000000|2022-02-02 15:50:00|479.83|477.63|486.3|484.1|489.71|487.51|479.19|476.99|0
1643817300000|2022-02-02 15:55:00|486.73|484.53|482.37|480.17|486.94|484.74|482.37|480.17|0
1643817600000|2022-02-02 16:00:00|482.9|480.7|488|485.8|490.14|487.94|481.41|479.21|0
1643817900000|2022-02-02 16:05:00|488.43|486.23|493.56|491.36|494.2|492|486.3|484.1|0
1643818200000|2022-02-02 16:10:00|493.67|491.47|498.71|496.51|498.71|496.51|490.78|488.58|0
1643818500000|2022-02-02 16:15:00|498.28|496.08|494.84|492.64|500.21|498.01|493.13|490.93|0
1643818800000|2022-02-02 16:20:00|494.63|492.43|491.84|489.64|494.63|492.43|489.49|487.29|0
1643819100000|2022-02-02 16:25:00|490.89|488.69|489.92|487.72|491.84|489.64|487.57|485.37|0
1643819400000|2022-02-02 16:30:00|489.71|487.51|492.91|490.71|495.27|493.07|489.71|487.51|0
1643819700000|2022-02-02 16:35:00|493.13|490.93|497.63|495.43|499.13|496.93|491.41|489.21|0
1643820000000|2022-02-02 16:40:00|496.98|494.78|492.7|490.5|497.84|495.64|491.31|489.11|0
1643820300000|2022-02-02 16:45:00|493.12|490.92|491.41|489.21|494.95|492.75|487.35|485.15|0
1643820600000|2022-02-02 16:50:00|491.31|489.11|487.99|485.79|491.84|489.64|486.5|484.3|0
1643820900000|2022-02-02 16:55:00|488.42|486.22|485.65|483.45|489.91|487.71|485.65|483.45|0
1643821200000|2022-02-02 17:00:00|485.86|483.66|487.35|485.15|489.27|487.07|485.22|483.02|0
1643821500000|2022-02-02 17:05:00|486.92|484.72|478.01|475.81|486.92|484.72|477.37|475.17|0
1643821800000|2022-02-02 17:10:00|477.79|475.59|477.9|475.7|480.33|478.13|477.16|474.96|0
1643822100000|2022-02-02 17:15:00|477.79|475.59|482.03|479.83|484.15|481.95|475.26|473.06|0
1643822400000|2022-02-02 17:20:00|481.93|479.73|482.03|479.83|482.67|480.47|479.7|477.5|0
1643822700000|2022-02-02 17:25:00|482.66|480.46|482.45|480.25|483.09|480.89|480.33|478.13|0
1643823000000|2022-02-02 17:30:00|482.66|480.46|480.96|478.76|485.43|483.23|480.75|478.55|0
1643823300000|2022-02-02 17:35:00|481.18|478.98|478|475.8|482.24|480.04|477.79|475.59|0
1643823600000|2022-02-02 17:40:00|478.42|476.22|476.94|474.74|479.69|477.49|476.94|474.74|0
1643823900000|2022-02-02 17:45:00|477.15|474.95|473.14|470.94|477.15|474.95|470.61|468.41|0
1643824200000|2022-02-02 17:50:00|473.04|470.84|472.51|470.31|474.62|472.42|472.3|470.1|0
1643824500000|2022-02-02 17:55:00|472.3|470.1|468.09|465.89|473.77|471.57|468.09|465.89|0
1643824800000|2022-02-02 18:00:00|468.51|466.31|471.87|469.67|471.87|469.67|468.09|465.89|0
1643825100000|2022-02-02 18:05:00|471.45|469.25|473.77|471.57|473.77|471.57|470.4|468.2|0
1643825400000|2022-02-02 18:10:00|473.35|471.15|473.77|471.57|476.3|474.1|473.14|470.94|0
1643825700000|2022-02-02 18:15:00|473.56|471.36|474.3|472.1|475.45|473.25|470.61|468.41|0
1643826000000|2022-02-02 18:20:00|473.98|471.78|476.93|474.73|477.56|475.36|473.13|470.93|0
1643826300000|2022-02-02 18:25:00|476.72|474.52|477.99|475.79|481.38|479.18|475.45|473.25|0
1643826600000|2022-02-02 18:30:00|478.2|476|475.14|472.94|478.62|476.42|474.82|472.62|0
1643826900000|2022-02-02 18:35:00|475.24|473.04|471.44|469.24|475.24|473.04|471.44|469.24|0
1643827200000|2022-02-02 18:40:00|471.76|469.56|471.86|469.66|473.97|471.77|469.97|467.77|0
1643827500000|2022-02-02 18:45:00|472.28|470.08|475.87|473.67|475.87|473.67|470.6|468.4|0
1643827800000|2022-02-02 18:50:00|475.23|473.03|474.6|472.4|477.03|474.83|473.66|471.46|0
1643828100000|2022-02-02 18:55:00|473.97|471.77|473.12|470.92|475.23|473.03|472.07|469.87|0
1643828400000|2022-02-02 19:00:00|472.91|470.71|469.12|466.92|473.75|471.55|468.5|466.3|0
1643828700000|2022-02-02 19:05:00|468.91|466.71|471.44|469.24|473.12|470.92|468.49|466.29|0
1643829000000|2022-02-02 19:10:00|471.23|469.03|474.59|472.39|475.23|473.03|469.23|467.03|0
1643829300000|2022-02-02 19:15:00|473.96|471.76|472.28|470.08|477.97|475.77|471.22|469.02|0
1643829600000|2022-02-02 19:20:00|472.49|470.29|476.39|474.19|476.92|474.72|472.28|470.08|0
1643829900000|2022-02-02 19:25:00|476.07|473.87|471.82|469.62|479.24|477.04|470.97|468.77|0
1643830200000|2022-02-02 19:30:00|471.18|468.98|465.28|463.08|472.03|469.83|464.86|462.66|0
1643830500000|2022-02-02 19:35:00|465.49|463.29|467.59|465.39|469.7|467.5|464.43|462.23|0
1643830800000|2022-02-02 19:40:00|467.17|464.97|463.8|461.6|467.17|464.97|461.91|459.71|0
1643831100000|2022-02-02 19:45:00|464.01|461.81|461.49|459.29|465.69|463.49|460.44|458.24|0
1643831400000|2022-02-02 19:50:00|461.28|459.08|460.86|458.66|463.17|460.97|459.6|457.4|0
1643831700000|2022-02-02 19:55:00|461.07|458.87|465.48|463.28|465.69|463.49|461.07|458.87|0
1643832000000|2022-02-02 20:00:00|465.27|463.07|462.33|460.13|468.85|466.65|460.65|458.45|0
1643832300000|2022-02-02 20:05:00|462.75|460.55|465.06|462.86|465.69|463.49|461.91|459.71|0
1643832600000|2022-02-02 20:10:00|464.96|462.76|465.06|462.86|466.74|464.54|463.16|460.96|0
1643832900000|2022-02-02 20:15:00|464.96|462.76|457.92|455.72|465.69|463.49|457.3|455.1|0
1643833200000|2022-02-02 20:20:00|457.51|455.31|460.01|457.81|460.96|458.76|457.09|454.89|0
1643833500000|2022-02-02 20:25:00|459.91|457.71|462.32|460.12|465.05|462.85|457.5|455.3|0
1643833800000|2022-02-02 20:30:00|462.11|459.91|459.8|457.6|464.53|462.33|459.8|457.6|0
1643834100000|2022-02-02 20:35:00|459.59|457.39|462.11|459.91|463.79|461.59|458.55|456.35|0
1643834400000|2022-02-02 20:40:00|462.22|460.02|459.59|457.39|462.95|460.75|459.59|457.39|0
1643834700000|2022-02-02 20:45:00|459.91|457.71|458.75|456.55|461.06|458.86|457.29|455.09|0
1643835000000|2022-02-02 20:50:00|458.33|456.13|459.8|457.6|466.52|464.32|458.33|456.13|0
1643835300000|2022-02-02 20:55:00|460.01|457.81|463.78|461.58|464.2|462|456.45|454.25|0
1643835600000|2022-02-02 21:00:00|464.41|462.21|466.94|464.74|467.36|465.16|461.47|459.27|0
1643835900000|2022-02-02 21:05:00|467.05|464.85|486.46|484.26|487.41|485.21|466.1|463.9|0
1643836200000|2022-02-02 21:10:00|488.7|486.5|491.26|489.06|494.69|492.49|487.84|485.64|0
1643836500000|2022-02-02 21:15:00|491.35|488.55|492.53|489.73|493.49|490.69|488.04|485.24|0
1643836800000|2022-02-02 21:20:00|493.06|490.26|493.7|490.9|496.28|493.48|492.42|489.62|0
1643837100000|2022-02-02 21:25:00|493.49|490.69|492.2|489.4|494.35|491.55|491.56|488.76|0
1643837400000|2022-02-02 21:30:00|492.31|489.51|491.77|488.97|493.49|490.69|489.85|487.05|0
1643837700000|2022-02-02 21:35:00|491.56|488.76|491.67|488.87|492.2|489.4|489.42|486.62|0
1643838000000|2022-02-02 21:40:00|491.56|488.76|490.17|487.37|492.41|489.61|490.06|487.26|0
1643838300000|2022-02-02 21:45:00|490.38|487.58|492.41|489.61|492.84|490.04|490.27|487.47|0
1643838600000|2022-02-02 21:50:00|492.2|489.4|490.91|488.11|492.84|490.04|489.63|486.83|0
1643838900000|2022-02-02 21:55:00|491.12|488.32|489.1|486.3|491.12|488.32|489.1|486.3|0
1643839200000|2022-02-02 22:00:00|489.29|486.49|491.22|488.42|491.22|488.42|489|486.2|0
1643839500000|2022-02-02 22:05:00|491.26|488.46|490.64|487.84|491.26|488.46|490.47|487.67|0
1643839800000|2022-02-02 22:10:00|490.75|487.95|491.8|489|491.8|489|490.29|487.49|0
1643840100000|2022-02-02 22:15:00|491.82|489.02|493.37|490.57|493.37|490.57|491.8|489|0
1643840400000|2022-02-02 22:20:00|493.34|490.54|493.34|490.54|493.5|490.7|493.16|490.36|0
1643840700000|2022-02-02 22:25:00|493.28|490.48|492.32|489.52|493.31|490.51|491.98|489.18|0
1643841000000|2022-02-02 22:30:00|492.56|489.76|492.14|489.34|492.56|489.76|492.14|489.34|0
1643841300000|2022-02-02 22:35:00|492.16|489.36|493.2|490.4|493.22|490.42|492.13|489.33|0
1643841600000|2022-02-02 22:40:00|493.22|490.42|493.22|490.42|493.22|490.42|493.2|490.4|0
1643841900000|2022-02-02 22:45:00|493.2|490.4|493.73|490.93|493.73|490.93|493.04|490.24|0
1643842200000|2022-02-02 22:50:00|493.52|490.72|494.45|491.65|494.6|491.8|493.52|490.72|0
1643842500000|2022-02-02 22:55:00|494.42|491.62|494.33|491.53|495.23|492.43|493.92|491.12|0
1643842800000|2022-02-02 23:00:00|493.85|491.05|493.95|491.15|494.16|491.36|491.18|488.38|0
1643843100000|2022-02-02 23:05:00|493.74|490.94|495.87|493.07|495.87|493.07|492.89|490.09|0
1643843400000|2022-02-02 23:10:00|495.66|492.86|496.72|493.92|496.94|494.14|495.44|492.64|0
1643843700000|2022-02-02 23:15:00|496.51|493.71|497.36|494.56|497.36|494.56|495.01|492.21|0
1643844000000|2022-02-02 23:20:00|497.15|494.35|496.72|493.92|497.79|494.99|496.29|493.49|0
1643844300000|2022-02-02 23:25:00|496.93|494.13|497.57|494.77|497.79|494.99|496.93|494.13|0
1643844600000|2022-02-02 23:30:00|497.36|494.56|499.5|496.7|500.14|497.34|497.36|494.56|0
1643844900000|2022-02-02 23:35:00|499.28|496.48|502.71|499.91|502.71|499.91|498.86|496.06|0
1643845200000|2022-02-02 23:40:00|502.5|499.7|504.86|502.06|505.08|502.28|502.5|499.7|0
1643845500000|2022-02-02 23:45:00|505.08|502.28|506.05|503.25|506.15|503.35|504.11|501.31|0
1643845800000|2022-02-02 23:50:00|506.15|503.35|504.86|502.06|506.36|503.56|504.64|501.84|0
1643846100000|2022-02-02 23:55:00|505.07|502.27|505.61|502.81|506.36|503.56|504.21|501.41|0
1643846400000|2022-02-03 00:00:00|505.72|502.92|502.71|499.91|505.93|503.13|502.28|499.48|0
1643846700000|2022-02-03 00:05:00|502.82|500.02|505.71|502.91|506.36|503.56|502.82|500.02|0
1643847000000|2022-02-03 00:10:00|505.5|502.7|502.92|500.12|505.83|503.03|502.71|499.91|0
1643847300000|2022-02-03 00:15:00|502.6|499.8|501.96|499.16|502.92|500.12|499.7|496.9|0
1643847600000|2022-02-03 00:20:00|502.06|499.26|500.77|497.97|502.27|499.47|500.77|497.97|0
1643847900000|2022-02-03 00:25:00|500.99|498.19|501.95|499.15|503.13|500.33|500.88|498.08|0
1643848200000|2022-02-03 00:30:00|502.06|499.26|503.67|500.87|503.67|500.87|500.67|497.87|0
1643848500000|2022-02-03 00:35:00|503.56|500.76|504.2|501.4|504.85|502.05|501.41|498.61|0
1643848800000|2022-02-03 00:40:00|503.99|501.19|503.13|500.33|503.99|501.19|502.05|499.25|0
1643849100000|2022-02-03 00:45:00|502.91|500.11|503.56|500.76|504.2|501.4|501.84|499.04|0
1643849400000|2022-02-03 00:50:00|503.99|501.19|502.91|500.11|503.99|501.19|502.48|499.68|0
1643849700000|2022-02-03 00:55:00|502.81|500.01|504.84|502.04|505.27|502.47|502.48|499.68|0
1643850000000|2022-02-03 01:00:00|504.63|501.83|502.69|499.89|505.06|502.26|501.84|499.04|0
1643850300000|2022-02-03 01:05:00|502.48|499.68|506.35|503.55|506.35|503.55|501.95|499.15|0
1643850600000|2022-02-03 01:10:00|505.92|503.12|504.84|502.04|505.92|503.12|503.34|500.54|0
1643850900000|2022-02-03 01:15:00|505.05|502.25|506.77|503.97|507.1|504.3|504.09|501.29|0
1643851200000|2022-02-03 01:20:00|506.99|504.19|505.91|503.11|506.99|504.19|504.62|501.82|0
1643851500000|2022-02-03 01:25:00|505.7|502.9|506.31|503.51|506.95|504.15|504.84|502.04|0
1643851800000|2022-02-03 01:30:00|506.42|503.62|506.31|503.51|506.63|503.83|505.78|502.98|0
1643852100000|2022-02-03 01:35:00|506.2|503.4|504.16|501.36|506.52|503.72|503.95|501.15|0
1643852400000|2022-02-03 01:40:00|504.38|501.58|503.95|501.15|505.13|502.33|503.73|500.93|0
1643852700000|2022-02-03 01:45:00|504.06|501.26|506.3|503.5|506.73|503.93|503.95|501.15|0
1643853000000|2022-02-03 01:50:00|506.2|503.4|506.73|503.93|506.73|503.93|505.77|502.97|0
1643853300000|2022-02-03 01:55:00|506.63|503.83|507.8|505|508.45|505.65|506.52|503.72|0
1643853600000|2022-02-03 02:00:00|508.02|505.22|508.66|505.86|508.66|505.86|507.7|504.9|0
1643853900000|2022-02-03 02:05:00|508.45|505.65|508.02|505.22|509.95|507.15|508.02|505.22|0
1643854200000|2022-02-03 02:10:00|507.8|505|508.34|505.54|508.66|505.86|507.16|504.36|0
1643854500000|2022-02-03 02:15:00|508.23|505.43|508.23|505.43|508.45|505.65|507.59|504.79|0
1643854800000|2022-02-03 02:20:00|508.13|505.33|508.23|505.43|508.88|506.08|508.01|505.21|0
1643855100000|2022-02-03 02:25:00|508.44|505.64|507.37|504.57|508.44|505.64|506.72|503.92|0
1643855400000|2022-02-03 02:30:00|507.15|504.35|507.8|505|507.8|505|507.15|504.35|0
1643855700000|2022-02-03 02:35:00|508.01|505.21|507.15|504.35|508.23|505.43|507.15|504.35|0
1643856000000|2022-02-03 02:40:00|506.94|504.14|506.08|503.28|507.15|504.35|506.08|503.28|0
1643856300000|2022-02-03 02:45:00|505.86|503.06|504.79|501.99|505.86|503.06|504.47|501.67|0
1643856600000|2022-02-03 02:50:00|505|502.2|505|502.2|505.22|502.42|504.57|501.77|0
1643856900000|2022-02-03 02:55:00|504.9|502.1|505.21|502.41|505.22|502.42|504.57|501.77|0
1643857200000|2022-02-03 03:00:00|505|502.2|504.78|501.98|505.21|502.41|504.57|501.77|0
1643857500000|2022-02-03 03:05:00|504.57|501.77|502.21|499.41|504.57|501.77|502.21|499.41|0
1643857800000|2022-02-03 03:10:00|502|499.2|503.5|500.7|503.5|500.7|502|499.2|0
1643858100000|2022-02-03 03:15:00|503.39|500.59|503.49|500.69|503.92|501.12|503.07|500.27|0
1643858400000|2022-02-03 03:20:00|503.39|500.59|503.71|500.91|504.14|501.34|503.07|500.27|0
1643858700000|2022-02-03 03:25:00|503.92|501.12|503.49|500.69|503.92|501.12|503.06|500.26|0
1643859000000|2022-02-03 03:30:00|503.6|500.8|504.99|502.19|505.21|502.41|503.6|500.8|0
1643859300000|2022-02-03 03:35:00|505.21|502.41|504.35|501.55|505.21|502.41|504.35|501.55|0
1643859600000|2022-02-03 03:40:00|504.13|501.33|505.63|502.83|505.63|502.83|504.13|501.33|0
1643859900000|2022-02-03 03:45:00|505.53|502.73|505.1|502.3|505.63|502.83|504.89|502.09|0
1643860200000|2022-02-03 03:50:00|504.99|502.19|503.91|501.11|505.63|502.83|503.7|500.9|0
1643860500000|2022-02-03 03:55:00|503.7|500.9|502.2|499.4|504.77|501.97|501.56|498.76|0
1643860800000|2022-02-03 04:00:00|502.41|499.61|502.63|499.83|502.63|499.83|501.56|498.76|0
1643861100000|2022-02-03 04:05:00|502.41|499.61|502.63|499.83|502.63|499.83|502.41|499.61|0
1643861400000|2022-02-03 04:10:00|502.41|499.61|502.09|499.29|502.63|499.83|501.98|499.18|0
1643861700000|2022-02-03 04:15:00|501.98|499.18|502.2|499.4|502.62|499.82|501.77|498.97|0
1643862000000|2022-02-03 04:20:00|502.41|499.61|502.62|499.82|502.62|499.82|502.41|499.61|0
1643862300000|2022-02-03 04:25:00|502.52|499.72|503.05|500.25|503.05|500.25|502.19|499.39|0
1643862600000|2022-02-03 04:30:00|502.62|499.82|502.83|500.03|503.05|500.25|502.62|499.82|0
1643862900000|2022-02-03 04:35:00|503.05|500.25|502.4|499.6|503.05|500.25|502.4|499.6|0
1643863200000|2022-02-03 04:40:00|502.62|499.82|501.55|498.75|502.62|499.82|501.33|498.53|0
1643863500000|2022-02-03 04:45:00|501.33|498.53|502.19|499.39|502.19|499.39|501.33|498.53|0
1643863800000|2022-02-03 04:50:00|501.97|499.17|501.76|498.96|502.19|499.39|501.54|498.74|0
1643864100000|2022-02-03 04:55:00|501.97|499.17|502.19|499.39|502.19|499.39|501.76|498.96|0
1643864400000|2022-02-03 05:00:00|502.18|499.38|502.4|499.6|502.4|499.6|502.18|499.38|0
1643864700000|2022-02-03 05:05:00|502.3|499.5|501.97|499.17|502.4|499.6|501.76|498.96|0
1643865000000|2022-02-03 05:10:00|501.76|498.96|501.97|499.17|502.18|499.38|500.9|498.1|0
1643865300000|2022-02-03 05:15:00|502.08|499.28|501.75|498.95|502.18|499.38|501.54|498.74|0
1643865600000|2022-02-03 05:20:00|501.54|498.74|500.9|498.1|501.75|498.95|500.9|498.1|0
1643865900000|2022-02-03 05:25:00|501.01|498.21|501.75|498.95|501.75|498.95|500.9|498.1|0
1643866200000|2022-02-03 05:30:00|501.54|498.74|501.75|498.95|501.75|498.95|501.32|498.52|0
1643866500000|2022-02-03 05:35:00|501.53|498.73|500.7|497.9|501.75|498.95|500.48|497.68|0
1643866800000|2022-02-03 05:40:00|500.91|498.11|501.13|498.33|501.13|498.33|500.7|497.9|0
1643867100000|2022-02-03 05:45:00|500.91|498.11|500.91|498.11|501.13|498.33|500.7|497.9|0
1643867400000|2022-02-03 05:50:00|501.13|498.33|501.12|498.32|501.55|498.75|500.91|498.11|0
1643867700000|2022-02-03 05:55:00|501.34|498.54|501.77|498.97|502.84|500.04|501.34|498.54|0
1643868000000|2022-02-03 06:00:00|501.98|499.18|502.62|499.82|503.27|500.47|501.55|498.75|0
1643868300000|2022-02-03 06:05:00|502.41|499.61|502.62|499.82|503.7|500.9|502.41|499.61|0
1643868600000|2022-02-03 06:10:00|502.41|499.61|502.19|499.39|502.62|499.82|501.98|499.18|0
1643868900000|2022-02-03 06:15:00|501.98|499.18|503.05|500.25|503.05|500.25|501.98|499.18|0
1643869200000|2022-02-03 06:20:00|502.95|500.15|503.26|500.46|503.91|501.11|502.95|500.15|0
1643869500000|2022-02-03 06:25:00|503.59|500.79|503.91|501.11|504.34|501.54|503.26|500.46|0
1643869800000|2022-02-03 06:30:00|503.69|500.89|503.05|500.25|504.34|501.54|502.4|499.6|0
1643870100000|2022-02-03 06:35:00|503.26|500.46|504.12|501.32|504.76|501.96|503.26|500.46|0
1643870400000|2022-02-03 06:40:00|503.9|501.1|503.9|501.1|504.12|501.32|503.37|500.57|0
1643870700000|2022-02-03 06:45:00|503.8|501|504.23|501.43|504.76|501.96|503.58|500.78|0
1643871000000|2022-02-03 06:50:00|504.33|501.53|503.15|500.35|504.33|501.53|503.04|500.24|0
1643871300000|2022-02-03 06:55:00|503.04|500.24|504.11|501.31|504.11|501.31|502.61|499.81|0
1643871600000|2022-02-03 07:00:00|503.9|501.1|501.97|499.17|504.97|502.17|501.75|498.95|0
1643871900000|2022-02-03 07:05:00|501.86|499.06|502.08|499.28|502.18|499.38|500.89|498.09|0
1643872200000|2022-02-03 07:10:00|502.39|499.59|500.25|497.45|502.39|499.59|499.39|496.59|0
1643872500000|2022-02-03 07:15:00|500.03|497.23|500.25|497.45|500.46|497.66|499.29|496.49|0
1643872800000|2022-02-03 07:20:00|500.03|497.23|502.29|499.49|502.29|499.49|499.82|497.02|0
1643873100000|2022-02-03 07:25:00|502.18|499.38|502.39|499.59|502.6|499.8|501.1|498.3|0
1643873400000|2022-02-03 07:30:00|502.07|499.27|501.74|498.94|502.82|500.02|501.32|498.52|0
1643873700000|2022-02-03 07:35:00|501.32|498.52|500.67|497.87|501.74|498.94|500.03|497.23|0
1643874000000|2022-02-03 07:40:00|500.57|497.77|499.5|496.7|501.74|498.94|499.5|496.7|0
1643874300000|2022-02-03 07:45:00|499.6|496.8|498.74|495.94|499.6|496.8|497.67|494.87|0
1643874600000|2022-02-03 07:50:00|498.53|495.73|497.46|494.66|499.6|496.8|497.46|494.66|0
1643874900000|2022-02-03 07:55:00|497.45|494.65|496.38|493.58|497.45|494.65|495.74|492.94|0
1643875200000|2022-02-03 08:00:00|496.17|493.37|496.28|493.48|498.63|495.83|494.89|492.09|0
1643875500000|2022-02-03 08:05:00|496.51|494.31|498.65|496.45|498.86|496.66|494.8|492.6|0
1643875800000|2022-02-03 08:10:00|498.86|496.66|498.43|496.23|499.72|497.52|497.36|495.16|0
1643876100000|2022-02-03 08:15:00|498.65|496.45|497.79|495.59|499.29|497.09|494.16|491.96|0
1643876400000|2022-02-03 08:20:00|498.12|495.92|499.5|497.3|501.22|499.02|497.79|495.59|0
1643876700000|2022-02-03 08:25:00|499.07|496.87|500.36|498.16|501|498.8|497.57|495.37|0
1643877000000|2022-02-03 08:30:00|500.57|498.37|499.07|496.87|500.57|498.37|498|495.8|0
1643877300000|2022-02-03 08:35:00|499.18|496.98|499.4|497.2|500.79|498.59|498.86|496.66|0
1643877600000|2022-02-03 08:40:00|499.28|497.08|499.71|497.51|500.57|498.37|498|495.8|0
1643877900000|2022-02-03 08:45:00|499.93|497.73|499.07|496.87|499.93|497.73|497.36|495.16|0
1643878200000|2022-02-03 08:50:00|498.97|496.77|498.64|496.44|499.07|496.87|497.89|495.69|0
1643878500000|2022-02-03 08:55:00|498.54|496.34|497.57|495.37|498.85|496.65|496.93|494.73|0
1643878800000|2022-02-03 09:00:00|497.89|495.69|500.03|497.83|500.57|498.37|496.71|494.51|0
1643879100000|2022-02-03 09:05:00|499.92|497.72|500.78|498.58|501.64|499.44|499.71|497.51|0
1643879400000|2022-02-03 09:10:00|500.68|498.48|499.28|497.08|501.64|499.44|498.85|496.65|0
1643879700000|2022-02-03 09:15:00|499.39|497.19|497.78|495.58|500.13|497.93|497.35|495.15|0
1643880000000|2022-02-03 09:20:00|497.56|495.36|497.99|495.79|499.49|497.29|497.13|494.93|0
1643880300000|2022-02-03 09:25:00|497.78|495.58|500.77|498.57|500.99|498.79|497.78|495.58|0
1643880600000|2022-02-03 09:30:00|500.89|498.69|500.77|498.57|500.89|498.69|499.92|497.72|0
1643880900000|2022-02-03 09:35:00|500.99|498.79|502.49|500.29|503.35|501.15|500.99|498.79|0
1643881200000|2022-02-03 09:40:00|502.7|500.5|506.14|503.94|507.87|505.67|502.7|500.5|0
1643881500000|2022-02-03 09:45:00|506.26|504.06|504.1|501.9|506.26|504.06|503.13|500.93|0
1643881800000|2022-02-03 09:50:00|504.21|502.01|507.22|505.02|507.22|505.02|503.13|500.93|0
1643882100000|2022-02-03 09:55:00|507.65|505.45|508.94|506.74|510.24|508.04|506.79|504.59|0
1643882400000|2022-02-03 10:00:00|509.16|506.96|507.65|505.45|510.24|508.04|507.65|505.45|0
1643882700000|2022-02-03 10:05:00|507.86|505.66|505.92|503.72|508.29|506.09|505.06|502.86|0
1643883000000|2022-02-03 10:10:00|505.71|503.51|506.35|504.15|507|504.8|504.2|502|0
1643883300000|2022-02-03 10:15:00|506.14|503.94|504.41|502.21|506.25|504.05|504.2|502|0
1643883600000|2022-02-03 10:20:00|504.2|502|507.64|505.44|507.86|505.66|503.77|501.57|0
1643883900000|2022-02-03 10:25:00|507.86|505.66|507.21|505.01|508.29|506.09|505.27|503.07|0
1643884200000|2022-02-03 10:30:00|507.43|505.23|506.13|503.93|507.43|505.23|505.7|503.5|0
1643884500000|2022-02-03 10:35:00|505.81|503.61|507.42|505.22|508.5|506.3|505.81|503.61|0
1643884800000|2022-02-03 10:40:00|507.64|505.44|507.21|505.01|508.29|506.09|506.78|504.58|0
1643885100000|2022-02-03 10:45:00|507.1|504.9|508.28|506.08|508.5|506.3|506.56|504.36|0
1643885400000|2022-02-03 10:50:00|508.4|506.2|509.58|507.38|509.79|507.59|508.07|505.87|0
1643885700000|2022-02-03 10:55:00|509.79|507.59|509.58|507.38|511.52|509.32|509.14|506.94|0
1643886000000|2022-02-03 11:00:00|509.36|507.16|509.14|506.94|511.74|509.54|507.85|505.65|0
1643886300000|2022-02-03 11:05:00|509.04|506.84|506.34|504.14|509.14|506.94|505.05|502.85|0
1643886600000|2022-02-03 11:10:00|506.02|503.82|509.36|507.16|509.36|507.16|506.02|503.82|0
1643886900000|2022-02-03 11:15:00|509.57|507.37|514.56|512.36|515.53|513.33|509.14|506.94|0
1643887200000|2022-02-03 11:20:00|514.34|512.14|515.84|513.64|516.06|513.86|514.34|512.14|0
1643887500000|2022-02-03 11:25:00|515.74|513.54|514.77|512.57|516.7|514.5|514.12|511.92|0
1643887800000|2022-02-03 11:30:00|514.66|512.46|516.06|513.86|516.7|514.5|514.34|512.14|0
1643888100000|2022-02-03 11:35:00|516.27|514.07|515.84|513.64|516.48|514.28|514.77|512.57|0
1643888400000|2022-02-03 11:40:00|515.74|513.54|513.26|511.06|515.84|513.64|513.05|510.85|0
1643888700000|2022-02-03 11:45:00|513.05|510.85|512.19|509.99|513.91|511.71|511.98|509.78|0
1643889000000|2022-02-03 11:50:00|512.3|510.1|511.12|508.92|512.62|510.42|510.69|508.49|0
1643889300000|2022-02-03 11:55:00|511.23|509.03|509.19|506.99|511.33|509.13|508.98|506.78|0
1643889600000|2022-02-03 12:00:00|509.62|507.42|514.12|511.92|514.12|511.92|508.76|506.56|0
1643889900000|2022-02-03 12:05:00|514.23|512.03|511.97|509.77|514.54|512.34|511.76|509.56|0
1643890200000|2022-02-03 12:10:00|512.19|509.99|509.62|507.42|512.3|510.1|509.4|507.2|0
1643890500000|2022-02-03 12:15:00|510.26|508.06|506.62|504.42|510.47|508.27|506.41|504.21|0
1643890800000|2022-02-03 12:20:00|506.74|504.54|508.12|505.92|508.33|506.13|506.41|504.21|0
1643891100000|2022-02-03 12:25:00|508.33|506.13|507.48|505.28|510.25|508.05|507.26|505.06|0
1643891400000|2022-02-03 12:30:00|507.37|505.17|508.12|505.92|510.25|508.05|507.37|505.17|0
1643891700000|2022-02-03 12:35:00|508.23|506.03|501.3|499.1|508.87|506.67|500.77|498.57|0
1643892000000|2022-02-03 12:40:00|500.77|498.57|503.85|501.65|504.06|501.86|500.35|498.15|0
1643892300000|2022-02-03 12:45:00|503.75|501.55|503.85|501.65|504.49|502.29|501.83|499.63|0
1643892600000|2022-02-03 12:50:00|504.27|502.07|501.08|498.88|504.27|502.07|499.38|497.18|0
1643892900000|2022-02-03 12:55:00|501.72|499.52|503.42|501.22|504.48|502.28|501.72|499.52|0
1643893200000|2022-02-03 13:00:00|504.06|501.86|505.12|502.92|508.32|506.12|503.63|501.43|0
1643893500000|2022-02-03 13:05:00|504.91|502.71|505.83|503.63|507.25|505.05|504.17|501.97|0
1643893800000|2022-02-03 13:10:00|506.25|504.05|508.18|505.98|509.47|507.27|505.4|503.2|0
1643894100000|2022-02-03 13:15:00|507.97|505.77|505.61|503.41|508.18|505.98|504.97|502.77|0
1643894400000|2022-02-03 13:20:00|506.25|504.05|506.58|504.38|507.96|505.76|504.97|502.77|0
1643894700000|2022-02-03 13:25:00|506.68|504.48|508.07|505.87|508.29|506.09|505.18|502.98|0
1643895000000|2022-02-03 13:30:00|507.22|505.02|507.1|504.9|508.18|505.98|504.43|502.23|0
1643895300000|2022-02-03 13:35:00|507.22|505.02|509.46|507.26|510.75|508.55|506.03|503.83|0
1643895600000|2022-02-03 13:40:00|509.57|507.37|516.35|514.15|516.78|514.58|507.75|505.55|0
1643895900000|2022-02-03 13:45:00|516.13|513.93|520.02|517.82|520.24|518.04|514.62|512.42|0
1643896200000|2022-02-03 13:50:00|520.13|517.93|521.32|519.12|522.4|520.2|519.15|516.95|0
1643896500000|2022-02-03 13:55:00|520.88|518.68|522.59|520.39|523.05|520.85|519.8|517.6|0
1643896800000|2022-02-03 14:00:00|522.81|520.61|526.09|523.89|527.6|525.4|521.94|519.74|0
1643897100000|2022-02-03 14:05:00|525.87|523.67|521.7|519.5|526.95|524.75|520.84|518.64|0
1643897400000|2022-02-03 14:10:00|521.6|519.4|522.34|520.14|523.42|521.22|520.84|518.64|0
1643897700000|2022-02-03 14:15:00|522.77|520.57|524.06|521.86|524.17|521.97|521.49|519.29|0
1643898000000|2022-02-03 14:20:00|523.84|521.64|523.31|521.11|525.13|522.93|521.7|519.5|0
1643898300000|2022-02-03 14:25:00|523.2|521|523.2|521|525.89|523.69|521.38|519.18|0
1643898600000|2022-02-03 14:30:00|523.63|521.43|528.36|526.16|531.16|528.96|519.77|517.57|0
1643898900000|2022-02-03 14:35:00|527.07|524.87|511.36|509.16|528.14|525.94|511.36|509.16|0
1643899200000|2022-02-03 14:40:00|511.89|509.69|518.46|516.26|520.94|518.74|510.61|508.41|0
1643899500000|2022-02-03 14:45:00|518.68|516.48|527.09|524.89|527.09|524.89|518.68|516.48|0
1643899800000|2022-02-03 14:50:00|526.66|524.46|529.17|526.97|530.69|528.49|520.4|518.2|0
1643900100000|2022-02-03 14:55:00|529.39|527.19|528.63|526.43|530.69|528.49|524.21|522.01|0
1643900400000|2022-02-03 15:00:00|528.52|526.32|524.21|522.01|530.25|528.05|520.34|518.14|0
1643900700000|2022-02-03 15:05:00|524.97|522.77|522.48|520.28|528.2|526|517.33|515.13|0
1643901000000|2022-02-03 15:10:00|520.55|518.35|516.37|514.17|524.64|522.44|516.04|513.84|0
1643901300000|2022-02-03 15:15:00|516.47|514.27|511.4|509.2|517.76|515.56|511.37|509.17|0
1643901600000|2022-02-03 15:20:00|510.97|508.77|514.62|512.42|515.05|512.85|506.04|503.84|0
1643901900000|2022-02-03 15:25:00|513.97|511.77|508.18|505.98|514.73|512.53|508.18|505.98|0
1643902200000|2022-02-03 15:30:00|508.61|506.41|510.32|508.12|512.68|510.48|504.97|502.77|0
1643902500000|2022-02-03 15:35:00|510.1|507.9|509.03|506.83|512.68|510.48|507.53|505.33|0
1643902800000|2022-02-03 15:40:00|509.67|507.47|509.46|507.26|510.32|508.12|505.61|503.41|0
1643903100000|2022-02-03 15:45:00|508.6|506.4|516.01|513.81|516.66|514.46|507.75|505.55|0
1643903400000|2022-02-03 15:50:00|515.47|513.27|510.96|508.76|515.47|513.27|510.31|508.11|0
1643903700000|2022-02-03 15:55:00|510.85|508.65|511.89|509.69|513.62|511.42|508.17|505.97|0
1643904000000|2022-02-03 16:00:00|511.46|509.26|513.62|511.42|517.51|515.31|511.25|509.05|0
1643904300000|2022-02-03 16:05:00|513.52|511.32|508.99|506.79|513.83|511.63|506.72|504.52|0
1643904600000|2022-02-03 16:10:00|509.74|507.54|504.3|502.1|510.6|508.4|502.8|500.6|0
1643904900000|2022-02-03 16:15:00|504.09|501.89|506.02|503.82|507.1|504.9|503.66|501.46|0
1643905200000|2022-02-03 16:20:00|505.59|503.39|513.79|511.59|514.66|512.46|505.59|503.39|0
1643905500000|2022-02-03 16:25:00|513.14|510.94|515.31|513.11|518.35|516.15|511.41|509.21|0
1643905800000|2022-02-03 16:30:00|514.88|512.68|518.34|516.14|519|516.8|513.36|511.16|0
1643906100000|2022-02-03 16:35:00|518.13|515.93|519.24|517.04|519.67|517.47|515.31|513.11|0
1643906400000|2022-02-03 16:40:00|519.02|516.82|518.59|516.39|521.62|519.42|517.84|515.64|0
1643906700000|2022-02-03 16:45:00|518.37|516.17|520.54|518.34|521.19|518.99|517.08|514.88|0
1643907000000|2022-02-03 16:50:00|520.43|518.23|522.64|520.44|523.72|521.52|518|515.8|0
1643907300000|2022-02-03 16:55:00|522.54|520.34|528.06|525.86|528.06|525.86|520.26|518.06|0
1643907600000|2022-02-03 17:00:00|527.74|525.54|533.92|531.72|534.57|532.37|525.25|523.05|0
1643907900000|2022-02-03 17:05:00|533.7|531.5|530.44|528.24|534.35|532.15|530.22|528.02|0
1643908200000|2022-02-03 17:10:00|531.31|529.11|527.48|525.28|532.95|530.75|527.26|525.06|0
1643908500000|2022-02-03 17:15:00|527.69|525.49|535.93|533.73|535.93|533.73|527.69|525.49|0
1643908800000|2022-02-03 17:20:00|537.24|535.04|529.86|527.66|537.24|535.04|529.21|527.01|0
1643909100000|2022-02-03 17:25:00|529.64|527.44|529.64|527.44|530.94|528.74|527.69|525.49|0
1643909400000|2022-02-03 17:30:00|530.29|528.09|530.94|528.74|534.19|531.99|527.91|525.71|0
1643909700000|2022-02-03 17:35:00|530.62|528.42|527.9|525.7|530.94|528.74|525.53|523.33|0
1643910000000|2022-02-03 17:40:00|527.69|525.49|532.24|530.04|532.24|530.04|526.07|523.87|0
1643910300000|2022-02-03 17:45:00|533.1|530.9|535.27|533.07|537.45|535.25|530.83|528.63|0
1643910600000|2022-02-03 17:50:00|534.84|532.64|534.52|532.32|535.49|533.29|532.35|530.15|0
1643910900000|2022-02-03 17:55:00|534.73|532.53|531.15|528.95|536.14|533.94|530.5|528.3|0
1643911200000|2022-02-03 18:00:00|531.58|529.38|535.92|533.72|536.79|534.59|531.58|529.38|0
1643911500000|2022-02-03 18:05:00|536.14|533.94|537.23|535.03|537.45|535.25|532.45|530.25|0
1643911800000|2022-02-03 18:10:00|538.97|536.77|535|532.8|538.97|536.77|534.4|532.2|0
1643912100000|2022-02-03 18:15:00|534.67|532.47|533.8|531.6|535.32|533.12|531.64|529.44|0
1643912400000|2022-02-03 18:20:00|533.92|531.72|528.83|526.63|534.57|532.37|527.64|525.44|0
1643912700000|2022-02-03 18:25:00|528.61|526.41|530.99|528.79|531.96|529.76|528.18|525.98|0
1643913000000|2022-02-03 18:30:00|530.77|528.57|527.74|525.54|531.42|529.22|525.37|523.17|0
1643913300000|2022-02-03 18:35:00|527.96|525.76|531.42|529.22|533.37|531.17|527.86|525.66|0
1643913600000|2022-02-03 18:40:00|530.98|528.78|531.63|529.43|532.18|529.98|529.69|527.49|0
1643913900000|2022-02-03 18:45:00|530.77|528.57|529.25|527.05|531.63|529.43|528.17|525.97|0
1643914200000|2022-02-03 18:50:00|529.36|527.16|532.06|529.86|533.36|531.16|528.82|526.62|0
1643914500000|2022-02-03 18:55:00|532.28|530.08|531.63|529.43|533.8|531.6|530.33|528.13|0
1643914800000|2022-02-03 19:00:00|531.85|529.65|528.6|526.4|533.36|531.16|527.31|525.11|0
1643915100000|2022-02-03 19:05:00|528.71|526.51|528.5|526.3|529.9|527.7|526.44|524.24|0
1643915400000|2022-02-03 19:10:00|528.38|526.18|531.52|529.32|532.06|529.86|527.52|525.32|0
1643915700000|2022-02-03 19:15:00|530.98|528.78|529.68|527.48|531.09|528.89|528.6|526.4|0
1643916000000|2022-02-03 19:20:00|529.89|527.69|530.97|528.77|531.84|529.64|528.38|526.18|0
1643916300000|2022-02-03 19:25:00|531.19|528.99|535.31|533.11|537.48|535.28|530.32|528.12|0
1643916600000|2022-02-03 19:30:00|535.09|532.89|536.61|534.41|539.43|537.23|535.09|532.89|0
1643916900000|2022-02-03 19:35:00|536.29|534.09|542.48|540.28|543.36|541.16|535.3|533.1|0
1643917200000|2022-02-03 19:40:00|542.7|540.5|549.47|547.27|550.13|547.93|542.7|540.5|0
1643917500000|2022-02-03 19:45:00|549.69|547.49|550.93|548.73|551.15|548.95|547.29|545.09|0
1643917800000|2022-02-03 19:50:00|550.83|548.63|549.73|547.53|551.59|549.39|549.08|546.88|0
1643918100000|2022-02-03 19:55:00|549.51|547.31|547.98|545.78|550.17|547.97|546.03|543.83|0
1643918400000|2022-02-03 20:00:00|547.77|545.57|552.35|550.15|553.88|551.68|545.37|543.17|0
1643918700000|2022-02-03 20:05:00|551.91|549.71|551.91|549.71|552.78|550.58|548.64|546.44|0
1643919000000|2022-02-03 20:10:00|552.13|549.93|547.11|544.91|552.56|550.36|546.67|544.47|0
1643919300000|2022-02-03 20:15:00|546.02|543.82|541.62|539.42|546.02|543.82|541.62|539.42|0
1643919600000|2022-02-03 20:20:00|541.84|539.64|542.06|539.86|542.28|540.08|537.49|535.29|0
1643919900000|2022-02-03 20:25:00|542.28|540.08|543.58|541.38|546.42|544.22|542.06|539.86|0
1643920200000|2022-02-03 20:30:00|544.02|541.82|554.08|551.88|554.08|551.88|544.02|541.82|0
1643920500000|2022-02-03 20:35:00|554.74|552.54|554.74|552.54|557.16|554.96|551.89|549.69|0
1643920800000|2022-02-03 20:40:00|555.62|553.42|553.64|551.44|556.28|554.08|550.35|548.15|0
1643921100000|2022-02-03 20:45:00|554.96|552.76|559.35|557.15|560.9|558.7|554.96|552.76|0
1643921400000|2022-02-03 20:50:00|560.9|558.7|569.15|566.95|570.25|568.05|560.9|558.7|0
1643921700000|2022-02-03 20:55:00|567.61|565.41|564.97|562.77|567.83|565.63|555.44|553.24|0
1643922000000|2022-02-03 21:00:00|563.22|561.02|532.98|530.78|563.22|561.02|532.24|530.04|0
1643922300000|2022-02-03 21:05:00|533.09|530.89|537.98|535.78|540.27|538.07|531.25|529.05|0
1643922600000|2022-02-03 21:10:00|537.33|535.13|534.39|532.19|540.27|538.07|534.28|532.08|0
1643922900000|2022-02-03 21:15:00|535.56|532.76|520.85|518.05|536.32|533.52|520.1|517.3|0
1643923200000|2022-02-03 21:20:00|520.74|517.94|523.22|520.42|523.54|520.74|520.2|517.4|0
1643923500000|2022-02-03 21:25:00|523.65|520.85|522.25|519.45|525.27|522.47|521.49|518.69|0
1643923800000|2022-02-03 21:30:00|522.35|519.55|522.14|519.34|522.57|519.77|519.77|516.97|0
1643924100000|2022-02-03 21:35:00|522.25|519.45|519.77|516.97|522.78|519.98|519.66|516.86|0
1643924400000|2022-02-03 21:40:00|519.55|516.75|518.59|515.79|521.06|518.26|517.83|515.03|0
1643924700000|2022-02-03 21:45:00|518.48|515.68|519.98|517.18|520.2|517.4|518.48|515.68|0
1643925000000|2022-02-03 21:50:00|520.09|517.29|515.47|512.67|521.49|518.69|515.47|512.67|0
1643925300000|2022-02-03 21:55:00|515.69|512.89|515.89|513.09|516.87|514.07|513.97|511.17|0
1643925600000|2022-02-03 22:00:00|515.7|512.9|517.07|514.27|517.73|514.93|515.7|512.9|0
1643925900000|2022-02-03 22:05:00|517.04|514.24|519.2|516.4|519.2|516.4|517.04|514.24|0
1643926200000|2022-02-03 22:10:00|519.11|516.31|519.98|517.18|520.71|517.91|519.11|516.31|0
1643926500000|2022-02-03 22:15:00|519.96|517.16|521.58|518.78|521.58|518.78|519.7|516.9|0
1643926800000|2022-02-03 22:20:00|521.42|518.62|522.24|519.44|522.33|519.53|521.26|518.46|0
1643927100000|2022-02-03 22:25:00|522.14|519.34|524.34|521.54|524.5|521.7|522.14|519.34|0
1643927400000|2022-02-03 22:30:00|524.37|521.57|522.11|519.31|524.41|521.61|522.11|519.31|0
1643927700000|2022-02-03 22:35:00|522.27|519.47|523.61|520.81|523.71|520.91|519.6|516.8|0
1643928000000|2022-02-03 22:40:00|523.4|520.6|521.22|518.42|523.4|520.6|519.85|517.05|0
1643928300000|2022-02-03 22:45:00|521.19|518.39|522.98|520.18|523.2|520.4|521.01|518.21|0
1643928600000|2022-02-03 22:50:00|523.01|520.21|520.72|517.92|523.1|520.3|520.6|517.8|0
1643928900000|2022-02-03 22:55:00|520.76|517.96|519.45|516.65|520.88|518.08|519.45|516.65|0
1643929200000|2022-02-03 23:00:00|519.8|517|520.82|518.02|524.27|521.47|519.65|516.85|0
1643929500000|2022-02-03 23:05:00|520.5|517.7|519.32|516.52|520.5|517.7|517.81|515.01|0
1643929800000|2022-02-03 23:10:00|519|516.2|519|516.2|519.86|517.06|516.52|513.72|0
1643930100000|2022-02-03 23:15:00|519.1|516.3|515.78|512.98|519.21|516.41|515.13|512.33|0
1643930400000|2022-02-03 23:20:00|515.45|512.65|516.52|513.72|517.17|514.37|514.81|512.01|0
1643930700000|2022-02-03 23:25:00|516.09|513.29|518.45|515.65|518.88|516.08|516.09|513.29|0
1643931000000|2022-02-03 23:30:00|518.24|515.44|516.3|513.5|518.24|515.44|516.09|513.29|0
1643931300000|2022-02-03 23:35:00|516.42|513.62|516.09|513.29|518.24|515.44|515.87|513.07|0
1643931600000|2022-02-03 23:40:00|515.99|513.19|516.84|514.04|518.35|515.55|515.34|512.54|0
1643931900000|2022-02-03 23:45:00|517.06|514.26|516.09|513.29|517.06|514.26|514.37|511.57|0
1643932200000|2022-02-03 23:50:00|516.3|513.5|518.34|515.54|518.88|516.08|516.09|513.29|0
1643932500000|2022-02-03 23:55:00|518.02|515.22|518.87|516.07|519.73|516.93|518.02|515.22|0
1643932800000|2022-02-04 00:00:00|518.13|515.33|516.51|513.71|520.38|517.58|516.3|513.5|0
1643933100000|2022-02-04 00:05:00|516.3|513.5|515.55|512.75|518.23|515.43|515.22|512.42|0
1643933400000|2022-02-04 00:10:00|515.44|512.64|516.29|513.49|516.51|513.71|514.79|511.99|0
1643933700000|2022-02-04 00:15:00|515.98|513.18|517.05|514.25|517.8|515|515.44|512.64|0
1643934000000|2022-02-04 00:20:00|517.15|514.35|517.15|514.35|517.58|514.78|516.08|513.28|0
1643934300000|2022-02-04 00:25:00|516.94|514.14|518.22|515.42|518.87|516.07|516.08|513.28|0
1643934600000|2022-02-04 00:30:00|517.79|514.99|521.02|518.22|521.45|518.65|517.79|514.99|0
1643934900000|2022-02-04 00:35:00|521.23|518.43|521.66|518.86|521.66|518.86|519.62|516.82|0
1643935200000|2022-02-04 00:40:00|521.45|518.65|521.01|518.21|521.88|519.08|520.37|517.57|0
1643935500000|2022-02-04 00:45:00|520.91|518.11|519.51|516.71|521.01|518.21|518.65|515.85|0
1643935800000|2022-02-04 00:50:00|519.72|516.92|519.51|516.71|520.26|517.46|518.65|515.85|0
1643936100000|2022-02-04 00:55:00|519.94|517.14|519.29|516.49|519.94|517.14|518.86|516.06|0
1643936400000|2022-02-04 01:00:00|519.72|516.92|520.15|517.35|522.73|519.93|518.64|515.84|0
1643936700000|2022-02-04 01:05:00|520.36|517.56|522.73|519.93|523.38|520.58|520.36|517.56|0
1643937000000|2022-02-04 01:10:00|522.84|520.04|523.59|520.79|524.79|521.99|522.73|519.93|0
1643937300000|2022-02-04 01:15:00|523.38|520.58|525.75|522.95|526.18|523.38|522.3|519.5|0
1643937600000|2022-02-04 01:20:00|525.97|523.17|525.16|522.36|526.83|524.03|524.51|521.71|0
1643937900000|2022-02-04 01:25:00|524.94|522.14|523.86|521.06|526.67|523.87|523.21|520.41|0
1643938200000|2022-02-04 01:30:00|523.43|520.63|526.02|523.22|526.24|523.44|522.99|520.19|0
1643938500000|2022-02-04 01:35:00|525.59|522.79|528.08|525.28|528.19|525.39|525.15|522.35|0
1643938800000|2022-02-04 01:40:00|528.19|525.39|528.4|525.6|529.05|526.25|527.1|524.3|0
1643939100000|2022-02-04 01:45:00|528.19|525.39|529.17|526.37|531.88|529.08|528.19|525.39|0
1643939400000|2022-02-04 01:50:00|529.05|526.25|528.18|525.38|529.38|526.58|527.97|525.17|0
1643939700000|2022-02-04 01:55:00|528.3|525.5|529.38|526.58|529.7|526.9|527.75|524.95|0
1643940000000|2022-02-04 02:00:00|529.16|526.36|528.08|525.28|529.27|526.47|527.96|525.16|0
1643940300000|2022-02-04 02:05:00|528.18|525.38|525.8|523|528.29|525.49|525.58|522.78|0
1643940600000|2022-02-04 02:10:00|525.58|522.78|524.71|521.91|525.58|522.78|523.2|520.4|0
1643940900000|2022-02-04 02:15:00|524.83|522.03|522.23|519.43|524.93|522.13|522.12|519.32|0
1643941200000|2022-02-04 02:20:00|522.33|519.53|523.63|520.83|523.85|521.05|521.47|518.67|0
1643941500000|2022-02-04 02:25:00|523.74|520.94|522.44|519.64|524.06|521.26|522.33|519.53|0
1643941800000|2022-02-04 02:30:00|522.55|519.75|520.82|518.02|522.98|520.18|520.82|518.02|0
1643942100000|2022-02-04 02:35:00|521.03|518.23|521.9|519.1|522.55|519.75|521.03|518.23|0
1643942400000|2022-02-04 02:40:00|521.68|518.88|522.98|520.18|522.98|520.18|521.25|518.45|0
1643942700000|2022-02-04 02:45:00|522.76|519.96|522.76|519.96|523.41|520.61|522.76|519.96|0
1643943000000|2022-02-04 02:50:00|522.54|519.74|522.33|519.53|523.62|520.82|521.68|518.88|0
1643943300000|2022-02-04 02:55:00|522.97|520.17|523.84|521.04|523.84|521.04|522.76|519.96|0
1643943600000|2022-02-04 03:00:00|523.62|520.82|523.62|520.82|524.92|522.12|523.3|520.5|0
1643943900000|2022-02-04 03:05:00|523.4|520.6|522.22|519.42|523.4|520.6|521.89|519.09|0
1643944200000|2022-02-04 03:10:00|522.11|519.31|519.73|516.93|522.22|519.42|519.73|516.93|0
1643944500000|2022-02-04 03:15:00|520.16|517.36|520.38|517.58|520.81|518.01|519.52|516.72|0
1643944800000|2022-02-04 03:20:00|520.16|517.36|520.16|517.36|520.81|518.01|519.73|516.93|0
1643945100000|2022-02-04 03:25:00|520.27|517.47|521.02|518.22|521.67|518.87|520.16|517.36|0
1643945400000|2022-02-04 03:30:00|521.13|518.33|522.53|519.73|523.18|520.38|520.37|517.57|0
1643945700000|2022-02-04 03:35:00|522.43|519.63|521.24|518.44|522.53|519.73|521.02|518.22|0
1643946000000|2022-02-04 03:40:00|521.45|518.65|521.78|518.98|521.78|518.98|520.8|518|0
1643946300000|2022-02-04 03:45:00|521.67|518.87|521.45|518.65|521.67|518.87|520.59|517.79|0
1643946600000|2022-02-04 03:50:00|521.35|518.55|521.13|518.33|521.78|518.98|520.27|517.47|0
1643946900000|2022-02-04 03:55:00|521.23|518.43|520.91|518.11|521.23|518.43|520.37|517.57|0
1643947200000|2022-02-04 04:00:00|520.58|517.78|519.77|516.97|520.69|517.89|519.5|516.7|0
1643947500000|2022-02-04 04:05:00|519.67|516.87|520.42|517.62|520.63|517.83|519.55|516.75|0
1643947800000|2022-02-04 04:10:00|520.63|517.83|519.88|517.08|520.63|517.83|519.45|516.65|0
1643948100000|2022-02-04 04:15:00|519.77|516.97|519.34|516.54|519.77|516.97|518.9|516.1|0
1643948400000|2022-02-04 04:20:00|519.45|516.65|518.69|515.89|519.55|516.75|517.82|515.02|0
1643948700000|2022-02-04 04:25:00|518.9|516.1|518.47|515.67|518.9|516.1|517.61|514.81|0
1643949000000|2022-02-04 04:30:00|518.25|515.45|517.17|514.37|518.25|515.45|517.17|514.37|0
1643949300000|2022-02-04 04:35:00|516.96|514.16|517.17|514.37|517.6|514.8|515.88|513.08|0
1643949600000|2022-02-04 04:40:00|517.28|514.48|516.74|513.94|517.28|514.48|516.09|513.29|0
1643949900000|2022-02-04 04:45:00|517.17|514.37|516.52|513.72|517.28|514.48|516.09|513.29|0
1643950200000|2022-02-04 04:50:00|516.74|513.94|517.17|514.37|517.6|514.8|516.74|513.94|0
1643950500000|2022-02-04 04:55:00|516.95|514.15|515.87|513.07|517.6|514.8|515.87|513.07|0
1643950800000|2022-02-04 05:00:00|515.44|512.64|514.58|511.78|515.44|512.64|514.15|511.35|0
1643951100000|2022-02-04 05:05:00|514.36|511.56|514.79|511.99|515.01|512.21|513.5|510.7|0
1643951400000|2022-02-04 05:10:00|514.91|512.11|515.01|512.21|515.22|512.42|513.93|511.13|0
1643951700000|2022-02-04 05:15:00|515.22|512.42|513.5|510.7|515.22|512.42|511.99|509.19|0
1643952000000|2022-02-04 05:20:00|513.61|510.81|512.85|510.05|513.61|510.81|512.42|509.62|0
1643952300000|2022-02-04 05:25:00|512.64|509.84|513.93|511.13|514.57|511.77|511.99|509.19|0
1643952600000|2022-02-04 05:30:00|513.71|510.91|514.14|511.34|514.79|511.99|513.28|510.48|0
1643952900000|2022-02-04 05:35:00|513.93|511.13|513.71|510.91|515.22|512.42|513.49|510.69|0
1643953200000|2022-02-04 05:40:00|513.82|511.02|513.92|511.12|514.68|511.88|513.28|510.48|0
1643953500000|2022-02-04 05:45:00|514.14|511.34|513.92|511.12|515|512.2|513.92|511.12|0
1643953800000|2022-02-04 05:50:00|514.14|511.34|513.06|510.26|514.14|511.34|512.63|509.83|0
1643954100000|2022-02-04 05:55:00|512.96|510.16|511.77|508.97|512.96|510.16|511.34|508.54|0
1643954400000|2022-02-04 06:00:00|511.45|508.65|511.55|508.75|513.27|510.47|511.34|508.54|0
1643954700000|2022-02-04 06:05:00|511.77|508.97|510.91|508.11|511.77|508.97|510.91|508.11|0
1643955000000|2022-02-04 06:10:00|511.12|508.32|512.09|509.29|512.41|509.61|510.69|507.89|0
1643955300000|2022-02-04 06:15:00|512.2|509.4|511.33|508.53|512.63|509.83|511.33|508.53|0
1643955600000|2022-02-04 06:20:00|511.55|508.75|513.27|510.47|513.48|510.68|510.69|507.89|0
1643955900000|2022-02-04 06:25:00|513.38|510.58|513.27|510.47|514.03|511.23|512.19|509.39|0
1643956200000|2022-02-04 06:30:00|512.95|510.15|513.7|510.9|513.7|510.9|511.33|508.53|0
1643956500000|2022-02-04 06:35:00|513.81|511.01|513.16|510.36|514.13|511.33|512.4|509.6|0
1643956800000|2022-02-04 06:40:00|513.05|510.25|511.11|508.31|513.38|510.58|510.9|508.1|0
1643957100000|2022-02-04 06:45:00|511.01|508.21|511.33|508.53|511.65|508.85|510.68|507.88|0
1643957400000|2022-02-04 06:50:00|511.44|508.64|510.68|507.88|512.62|509.82|510.25|507.45|0
1643957700000|2022-02-04 06:55:00|510.47|507.67|511.54|508.74|511.97|509.17|510.25|507.45|0
1643958000000|2022-02-04 07:00:00|511.33|508.53|512.08|509.28|512.61|509.81|510.68|507.88|0
1643958300000|2022-02-04 07:05:00|512.18|509.38|509.82|507.02|512.61|509.81|509.61|506.81|0
1643958600000|2022-02-04 07:10:00|510.03|507.23|514.01|511.21|514.12|511.32|510.03|507.23|0
1643958900000|2022-02-04 07:15:00|513.9|511.1|516.49|513.69|516.92|514.12|513.26|510.46|0
1643959200000|2022-02-04 07:20:00|516.27|513.47|516.49|513.69|517.57|514.77|516.05|513.25|0
1643959500000|2022-02-04 07:25:00|516.27|513.47|518.24|515.44|522.39|519.59|513.65|510.85|0
1643959800000|2022-02-04 07:30:00|518.02|515.22|516.09|513.29|518.24|515.44|515.66|512.86|0
1643960100000|2022-02-04 07:35:00|516.2|513.4|517.95|515.15|518.17|515.37|514.94|512.14|0
1643960400000|2022-02-04 07:40:00|518.28|515.48|521.85|519.05|522.06|519.26|517.09|514.29|0
1643960700000|2022-02-04 07:45:00|522.06|519.26|519.9|517.1|522.06|519.26|519.03|516.23|0
1643961000000|2022-02-04 07:50:00|520.11|517.31|521.41|518.61|521.84|519.04|518.38|515.58|0
1643961300000|2022-02-04 07:55:00|521.19|518.39|520.09|517.29|522.59|519.79|519.03|516.23|0
1643961600000|2022-02-04 08:00:00|521.07|518.27|517.82|515.02|521.07|518.27|516.85|514.05|0
1643961900000|2022-02-04 08:05:00|517.41|515.21|517.41|515.21|519.57|517.37|514.82|512.62|0
1643962200000|2022-02-04 08:10:00|516.98|514.78|518.27|516.07|518.49|516.29|515.9|513.7|0
1643962500000|2022-02-04 08:15:00|518.06|515.86|516.01|513.81|518.71|516.51|513.52|511.32|0
1643962800000|2022-02-04 08:20:00|515.9|513.7|519.79|517.59|520|517.8|515.46|513.26|0
1643963100000|2022-02-04 08:25:00|519.68|517.48|524.34|522.14|524.89|522.69|519.57|517.37|0
1643963400000|2022-02-04 08:30:00|524.56|522.36|524.55|522.35|525.86|523.66|523.04|520.84|0
1643963700000|2022-02-04 08:35:00|524.77|522.57|525.75|523.55|526.73|524.53|524.34|522.14|0
1643964000000|2022-02-04 08:40:00|525.86|523.66|526.4|524.2|529.12|526.92|525.2|523|0
1643964300000|2022-02-04 08:45:00|526.19|523.99|529.56|527.36|530.21|528.01|525.86|523.66|0
1643964600000|2022-02-04 08:50:00|529.77|527.57|528.9|526.7|531.52|529.32|528.68|526.48|0
1643964900000|2022-02-04 08:55:00|528.8|526.6|526.72|524.52|528.8|526.6|525.64|523.44|0
1643965200000|2022-02-04 09:00:00|526.94|524.74|527.59|525.39|528.68|526.48|523.79|521.59|0
1643965500000|2022-02-04 09:05:00|527.37|525.17|529.99|527.79|529.99|527.79|526.5|524.3|0
1643965800000|2022-02-04 09:10:00|529.77|527.57|530.23|528.03|531.08|528.88|528.36|526.16|0
1643966100000|2022-02-04 09:15:00|529.65|527.45|530.79|528.59|531.66|529.46|527.66|525.46|0
1643966400000|2022-02-04 09:20:00|531.01|528.81|533.18|530.98|534.49|532.29|531.01|528.81|0
1643966700000|2022-02-04 09:25:00|532.97|530.77|531.01|528.81|535.58|533.38|529.27|527.07|0
1643967000000|2022-02-04 09:30:00|530.79|528.59|528.41|526.21|531.44|529.24|528.41|526.21|0
1643967300000|2022-02-04 09:35:00|528.3|526.1|527.97|525.77|529.27|527.07|526.46|524.26|0
1643967600000|2022-02-04 09:40:00|528.19|525.99|529.92|527.72|532.53|530.33|528.19|525.99|0
1643967900000|2022-02-04 09:45:00|529.7|527.5|529.7|527.5|529.7|527.5|527.97|525.77|0
1643968200000|2022-02-04 09:50:00|529.49|527.29|530.14|527.94|532.31|530.11|529.27|527.07|0
1643968500000|2022-02-04 09:55:00|530.35|528.15|533.83|531.63|534.26|532.06|530.35|528.15|0
1643968800000|2022-02-04 10:00:00|534.26|532.06|535.57|533.37|536.77|534.57|533.61|531.41|0
1643969100000|2022-02-04 10:05:00|535.79|533.59|539.49|537.29|540.37|538.17|535.79|533.59|0
1643969400000|2022-02-04 10:10:00|539.71|537.51|541.68|539.48|542.77|540.57|538.84|536.64|0
1643969700000|2022-02-04 10:15:00|541.89|539.69|544.08|541.88|544.74|542.54|541.46|539.26|0
1643970000000|2022-02-04 10:20:00|544.3|542.1|550.62|548.42|551.6|549.4|544.08|541.88|0
1643970300000|2022-02-04 10:25:00|550.73|548.53|549.85|547.65|550.73|548.53|547.01|544.81|0
1643970600000|2022-02-04 10:30:00|550.29|548.09|553.95|551.75|557.53|555.33|550.29|548.09|0
1643970900000|2022-02-04 10:35:00|553.19|550.99|554.5|552.3|555.48|553.28|551.77|549.57|0
1643971200000|2022-02-04 10:40:00|554.17|551.97|554.72|552.52|556.14|553.94|552.64|550.44|0
1643971500000|2022-02-04 10:45:00|555.26|553.06|557.01|554.81|558.66|556.46|553.41|551.21|0
1643971800000|2022-02-04 10:50:00|556.14|553.94|556.14|553.94|556.58|554.38|551.77|549.57|0
1643972100000|2022-02-04 10:55:00|554.82|552.62|553.29|551.09|559.64|557.44|552.42|550.22|0
1643972400000|2022-02-04 11:00:00|553.51|551.31|557.78|555.58|559.1|556.9|553.29|551.09|0
1643972700000|2022-02-04 11:05:00|558.98|556.78|563.38|561.18|564.48|562.28|556.79|554.59|0
1643973000000|2022-02-04 11:10:00|563.82|561.62|567.65|565.45|568.87|566.67|563.82|561.62|0
1643973300000|2022-02-04 11:15:00|568.31|566.11|567.49|565.29|569.85|567.65|565.67|563.47|0
1643973600000|2022-02-04 11:20:00|568.15|565.95|572.79|570.59|575.41|573.21|567.49|565.29|0
1643973900000|2022-02-04 11:25:00|572.35|570.15|566.63|564.43|572.35|570.15|565.1|562.9|0
1643974200000|2022-02-04 11:30:00|566.97|564.77|566.63|564.43|568.17|565.97|564.44|562.24|0
1643974500000|2022-02-04 11:35:00|566.74|564.54|562.9|560.7|568.83|566.63|561.7|559.5|0
1643974800000|2022-02-04 11:40:00|562.68|560.48|566.63|564.43|566.85|564.65|562.68|560.48|0
1643975100000|2022-02-04 11:45:00|566.74|564.54|571.02|568.82|572.12|569.92|566.63|564.43|0
1643975400000|2022-02-04 11:50:00|571.36|569.16|571.46|569.26|574.1|571.9|571.02|568.82|0
1643975700000|2022-02-04 11:55:00|571.24|569.04|577.19|574.99|577.19|574.99|570.8|568.6|0
1643976000000|2022-02-04 12:00:00|576.53|574.33|570.14|567.94|576.53|574.33|569.7|567.5|0
1643976300000|2022-02-04 12:05:00|569.92|567.72|569.48|567.28|572.78|570.58|568.6|566.4|0
1643976600000|2022-02-04 12:10:00|570.14|567.94|572.34|570.14|574.54|572.34|569.04|566.84|0
1643976900000|2022-02-04 12:15:00|572.45|570.25|569.7|567.5|573.88|571.68|569.48|567.28|0
1643977200000|2022-02-04 12:20:00|569.48|567.28|567.94|565.74|571.24|569.04|566.4|564.2|0
1643977500000|2022-02-04 12:25:00|567.72|565.52|564.32|562.12|567.94|565.74|564.21|562.01|0
1643977800000|2022-02-04 12:30:00|564.43|562.23|566.18|563.98|567.61|565.41|564.43|562.23|0
1643978100000|2022-02-04 12:35:00|565.96|563.76|563.66|561.46|565.96|563.76|563.11|560.91|0
1643978400000|2022-02-04 12:40:00|563.77|561.57|564.2|562|566.29|564.09|563.33|561.13|0
1643978700000|2022-02-04 12:45:00|564.1|561.9|556.99|554.79|564.1|561.9|556.55|554.35|0
1643979000000|2022-02-04 12:50:00|557.21|555.01|555.57|553.37|558.08|555.88|554.37|552.17|0
1643979300000|2022-02-04 12:55:00|555.46|553.26|555.46|553.26|556.33|554.13|552.85|550.65|0
1643979600000|2022-02-04 13:00:00|555.24|553.04|559.6|557.4|560.04|557.84|554.48|552.28|0
1643979900000|2022-02-04 13:05:00|559.72|557.52|559.5|557.3|560.91|558.71|558.19|555.99|0
1643980200000|2022-02-04 13:10:00|559.38|557.18|557.57|555.37|561.13|558.93|556.98|554.78|0
1643980500000|2022-02-04 13:15:00|557.79|555.59|562.26|560.06|562.26|560.06|555.89|553.69|0
1643980800000|2022-02-04 13:20:00|562.37|560.17|559.4|557.2|563.03|560.83|558.96|556.76|0
1643981100000|2022-02-04 13:25:00|559.95|557.75|560.06|557.86|560.61|558.41|555.55|553.35|0
1643981400000|2022-02-04 13:30:00|563.03|560.83|582.65|580.45|585.44|583.24|561.71|559.51|0
1643981700000|2022-02-04 13:35:00|583.43|581.23|573.44|571.24|584.54|582.34|573|570.8|0
1643982000000|2022-02-04 13:40:00|574.98|572.78|580.11|577.91|581.55|579.35|572.56|570.36|0
1643982300000|2022-02-04 13:45:00|579.56|577.36|575.01|572.81|579.66|577.46|572.37|570.17|0
1643982600000|2022-02-04 13:50:00|575.57|573.37|577.45|575.25|581.21|579.01|573.25|571.05|0
1643982900000|2022-02-04 13:55:00|577.78|575.58|582.99|580.79|583.21|581.01|576.23|574.03|0
1643983200000|2022-02-04 14:00:00|583.1|580.9|589.21|587.01|590.77|588.57|582.44|580.24|0
1643983500000|2022-02-04 14:05:00|589.66|587.46|582.54|580.34|589.66|587.46|581.77|579.57|0
1643983800000|2022-02-04 14:10:00|582.98|580.78|573.91|571.71|583.87|581.67|573.68|571.48|0
1643984100000|2022-02-04 14:15:00|573.24|571.04|570.49|568.29|574.57|572.37|567.73|565.53|0
1643984400000|2022-02-04 14:20:00|570.15|567.95|568.83|566.63|570.15|567.95|567.73|565.53|0
1643984700000|2022-02-04 14:25:00|568.17|565.97|566.19|563.99|568.17|565.97|562.24|560.04|0
1643985000000|2022-02-04 14:30:00|566.31|564.11|571.23|569.03|571.77|569.57|560.27|558.07|0
1643985300000|2022-02-04 14:35:00|570.78|568.58|570.01|567.81|575.31|573.11|566.7|564.5|0
1643985600000|2022-02-04 14:40:00|569.34|567.14|550.98|548.78|569.68|567.48|548.13|545.93|0
1643985900000|2022-02-04 14:45:00|551.63|549.43|554.48|552.28|556.46|554.26|547.26|545.06|0
1643986200000|2022-02-04 14:50:00|554.7|552.5|562.51|560.31|564.61|562.41|552.29|550.09|0
1643986500000|2022-02-04 14:55:00|561.52|559.32|557.65|555.45|562.28|560.08|554.58|552.38|0
1643986800000|2022-02-04 15:00:00|556.77|554.57|553.7|551.5|559.97|557.77|549.75|547.55|0
1643987100000|2022-02-04 15:05:00|553.48|551.28|557.21|555.01|557.21|555.01|550.19|547.99|0
1643987400000|2022-02-04 15:10:00|557.65|555.45|551.07|548.87|563.82|561.62|549.87|547.67|0
1643987700000|2022-02-04 15:15:00|551.72|549.52|546.69|544.49|551.72|549.52|542.98|540.78|0
1643988000000|2022-02-04 15:20:00|546.47|544.27|550.84|548.64|551.72|549.52|544.94|542.74|0
1643988300000|2022-02-04 15:25:00|551.28|549.08|566.03|563.83|566.03|563.83|547.78|545.58|0
1643988600000|2022-02-04 15:30:00|566.25|564.05|562.58|560.38|566.25|564.05|559.29|557.09|0
1643988900000|2022-02-04 15:35:00|563.03|560.83|572.52|570.32|577.18|574.98|562.58|560.38|0
1643989200000|2022-02-04 15:40:00|571.53|569.33|574.81|572.61|576.14|573.94|569.2|567|0
1643989500000|2022-02-04 15:45:00|575.25|573.05|580.85|578.65|584.51|582.31|575.25|573.05|0
1643989800000|2022-02-04 15:50:00|580.74|578.54|577.09|574.89|583.4|581.2|575.77|573.57|0
1643990100000|2022-02-04 15:55:00|576.87|574.67|579.96|577.76|581.29|579.09|574.44|572.24|0
1643990400000|2022-02-04 16:00:00|580.62|578.42|577.09|574.89|583.5|581.3|575.32|573.12|0
1643990700000|2022-02-04 16:05:00|576.87|574.67|580.18|577.98|581.18|578.98|575.32|573.12|0
1643991000000|2022-02-04 16:10:00|580.29|578.09|585.49|583.29|586.5|584.3|579.52|577.32|0
1643991300000|2022-02-04 16:15:00|585.94|583.74|580.18|577.98|587.71|585.51|579.29|577.09|0
1643991600000|2022-02-04 16:20:00|580.84|578.64|579.07|576.87|583.94|581.74|577.42|575.22|0
1643991900000|2022-02-04 16:25:00|578.96|576.76|570.91|568.71|578.96|576.76|567.4|565.2|0
1643992200000|2022-02-04 16:30:00|570.25|568.05|563.24|561.04|571.35|569.15|561.92|559.72|0
1643992500000|2022-02-04 16:35:00|562.25|560.05|561.15|558.95|563.02|560.82|557.64|555.44|0
1643992800000|2022-02-04 16:40:00|560.6|558.4|559.5|557.3|562.35|560.15|557.86|555.66|0
1643993100000|2022-02-04 16:45:00|559.72|557.52|557.9|555.7|559.72|557.52|552.97|550.77|0
1643993400000|2022-02-04 16:50:00|557.46|555.26|557.9|555.7|560.1|557.9|556.8|554.6|0
1643993700000|2022-02-04 16:55:00|557.68|555.48|559.56|557.36|559.56|557.36|551.1|548.9|0
1643994000000|2022-02-04 17:00:00|558.9|556.7|558.46|556.26|562.43|560.23|557.36|555.16|0
1643994300000|2022-02-04 17:05:00|558.24|556.04|557.36|555.16|562.43|560.23|556.15|553.95|0
1643994600000|2022-02-04 17:10:00|557.03|554.83|554.83|552.63|562.43|560.23|552.3|550.1|0
1643994900000|2022-02-04 17:15:00|554.72|552.52|554.94|552.74|556.92|554.72|551.64|549.44|0
1643995200000|2022-02-04 17:20:00|554.28|552.08|555.27|553.07|557.14|554.94|553.4|551.2|0
1643995500000|2022-02-04 17:25:00|555.15|552.95|553.73|551.53|556.03|553.83|551.2|549|0
1643995800000|2022-02-04 17:30:00|553.4|551.2|554.93|552.73|558.67|556.47|549.34|547.14|0
1643996100000|2022-02-04 17:35:00|555.15|552.95|550.32|548.12|556.69|554.49|550.32|548.12|0
1643996400000|2022-02-04 17:40:00|549.66|547.46|547.91|545.71|551.86|549.66|546.82|544.62|0
1643996700000|2022-02-04 17:45:00|548.57|546.37|546.82|544.62|550.54|548.34|546.82|544.62|0
1643997000000|2022-02-04 17:50:00|547.15|544.95|547.36|545.16|549|546.8|544.73|542.53|0
1643997300000|2022-02-04 17:55:00|546.48|544.28|543.85|541.65|548.89|546.69|543.09|540.89|0
1643997600000|2022-02-04 18:00:00|543.63|541.43|532.95|530.75|543.63|541.43|532.52|530.32|0
1643997900000|2022-02-04 18:05:00|532.73|530.53|529.34|527.14|534.25|532.05|529.13|526.93|0
1643998200000|2022-02-04 18:10:00|529.56|527.36|530.65|528.45|532.4|530.2|527.6|525.4|0
1643998500000|2022-02-04 18:15:00|530.43|528.23|532.62|530.42|534.15|531.95|529.56|527.36|0
1643998800000|2022-02-04 18:20:00|532.4|530.2|525.85|523.65|533.05|530.85|525.85|523.65|0
1643999100000|2022-02-04 18:25:00|526.29|524.09|531.3|529.1|533.05|530.85|526.29|524.09|0
1643999400000|2022-02-04 18:30:00|530.87|528.67|527.81|525.61|532.4|530.2|527.81|525.61|0
1643999700000|2022-02-04 18:35:00|528.03|525.83|530.21|528.01|532.4|530.2|527.59|525.39|0
1644000000000|2022-02-04 18:40:00|529.99|527.79|523.24|521.04|530.11|527.91|521.94|519.74|0
1644000300000|2022-02-04 18:45:00|522.81|520.61|526.64|524.44|529.34|527.14|522.81|520.61|0
1644000600000|2022-02-04 18:50:00|525.89|523.69|524.04|521.84|526.42|524.22|523.6|521.4|0
1644000900000|2022-02-04 18:55:00|524.25|522.05|524.25|522.05|527.19|524.99|523.6|521.4|0
1644001200000|2022-02-04 19:00:00|523.6|521.4|527.07|524.87|527.07|524.87|522.52|520.32|0
1644001500000|2022-02-04 19:05:00|526.42|524.22|526.2|524|528.49|526.29|525.34|523.14|0
1644001800000|2022-02-04 19:10:00|525.77|523.57|529.68|527.48|533.17|530.97|525.33|523.13|0
1644002100000|2022-02-04 19:15:00|530.12|527.92|534.91|532.71|534.91|532.71|528.81|526.61|0
1644002400000|2022-02-04 19:20:00|535.13|532.93|531.42|529.22|535.13|532.93|529.24|527.04|0
1644002700000|2022-02-04 19:25:00|531.2|529|529.68|527.48|531.86|529.66|527.29|525.09|0
1644003000000|2022-02-04 19:30:00|530.55|528.35|525.33|523.13|530.55|528.35|523.16|520.96|0
1644003300000|2022-02-04 19:35:00|525.44|523.24|522.08|519.88|525.44|523.24|520.24|518.04|0
1644003600000|2022-02-04 19:40:00|522.51|520.31|526.63|524.43|527.06|524.86|520.56|518.36|0
1644003900000|2022-02-04 19:45:00|526.2|524|526.63|524.43|529.02|526.82|525.33|523.13|0
1644004200000|2022-02-04 19:50:00|526.41|524.21|522.72|520.52|526.96|524.76|522.51|520.31|0
1644004500000|2022-02-04 19:55:00|522.94|520.74|520.34|518.14|523.16|520.96|520.34|518.14|0
1644004800000|2022-02-04 20:00:00|520.56|518.36|513.66|511.46|520.56|518.36|513.44|511.24|0
1644005100000|2022-02-04 20:05:00|513.44|511.24|511.31|509.11|515.61|513.41|510.55|508.35|0
1644005400000|2022-02-04 20:10:00|511.41|509.21|506.23|504.03|512.28|510.08|504.51|502.31|0
1644005700000|2022-02-04 20:15:00|506.02|503.82|513.36|511.16|513.36|511.16|505.37|503.17|0
1644006000000|2022-02-04 20:20:00|512.93|510.73|509.47|507.27|513.14|510.94|509.03|506.83|0
1644006300000|2022-02-04 20:25:00|509.03|506.83|511.84|509.64|513.57|511.37|507.31|505.11|0
1644006600000|2022-02-04 20:30:00|511.19|508.99|507.09|504.89|512.49|510.29|506.01|503.81|0
1644006900000|2022-02-04 20:35:00|507.42|505.22|513.14|510.94|513.14|510.94|507.42|505.22|0
1644007200000|2022-02-04 20:40:00|513.03|510.83|521.39|519.19|521.61|519.41|512.71|510.51|0
1644007500000|2022-02-04 20:45:00|520.63|518.43|525.38|523.18|529.69|527.49|519.65|517.45|0
1644007800000|2022-02-04 20:50:00|525.93|523.73|527.56|525.36|532.16|529.96|521.68|519.48|0
1644008100000|2022-02-04 20:55:00|528.22|526.02|540.29|538.09|540.29|538.09|528.22|526.02|0
1644008400000|2022-02-04 21:00:00|541.17|538.97|545.95|543.75|546.61|544.41|538.03|535.83|0
1644008700000|2022-02-04 21:05:00|545.5|543.3|546.83|544.63|548.15|545.95|544.4|542.2|0
1644009000000|2022-02-04 21:10:00|546.61|544.41|544.18|541.98|548.59|546.39|544.18|541.98|0
1644221100000|2022-02-07 08:05:00|534.85|532.65|538.9|536.7|540.77|538.57|533.54|531.34|0
1644221400000|2022-02-07 08:10:00|538.57|536.37|540.54|538.34|540.54|538.34|534.19|531.99|0
1644221700000|2022-02-07 08:15:00|540.44|538.24|549.35|547.15|549.69|547.49|540.11|537.91|0
1644222000000|2022-02-07 08:20:00|549.57|547.37|553.89|551.69|553.89|551.69|547.8|545.6|0
1644222300000|2022-02-07 08:25:00|553.55|551.35|556.6|554.4|558.03|555.83|553.12|550.92|0
1644222600000|2022-02-07 08:30:00|556.7|554.5|557.14|554.94|558.69|556.49|554.5|552.3|0
1644222900000|2022-02-07 08:35:00|557.59|555.39|552.74|550.54|558.58|556.38|551.2|549|0
1644223200000|2022-02-07 08:40:00|553.18|550.98|552.63|550.43|553.18|550.98|550.98|548.78|0
1644223500000|2022-02-07 08:45:00|552.96|550.76|549.22|547.02|552.96|550.76|548.56|546.36|0
1644223800000|2022-02-07 08:50:00|549.44|547.24|545.28|543.08|549.66|547.46|545.28|543.08|0
1644224100000|2022-02-07 08:55:00|545.06|542.86|547.25|545.05|548.12|545.92|544.95|542.75|0
1644224400000|2022-02-07 09:00:00|547.14|544.94|544.4|542.2|548.78|546.58|541.56|539.36|0
1644224700000|2022-02-07 09:05:00|544.29|542.09|546.15|543.95|546.15|543.95|542.32|540.12|0
1644225000000|2022-02-07 09:10:00|545.93|543.73|546.92|544.72|550.97|548.77|545.27|543.07|0
1644225300000|2022-02-07 09:15:00|547.02|544.82|549|546.8|549.21|547.01|544.61|542.41|0
1644225600000|2022-02-07 09:20:00|549.21|547.01|550.53|548.33|550.53|548.33|546.58|544.38|0
1644225900000|2022-02-07 09:25:00|550.43|548.23|548.77|546.57|551.19|548.99|548.01|545.81|0
1644226200000|2022-02-07 09:30:00|548.12|545.92|550.53|548.33|550.75|548.55|546.58|544.38|0
1644226500000|2022-02-07 09:35:00|550.64|548.44|551.3|549.1|552.51|550.31|548.55|546.35|0
1644226800000|2022-02-07 09:40:00|551.41|549.21|552.94|550.74|553.5|551.3|550.75|548.55|0
1644227100000|2022-02-07 09:45:00|552.72|550.52|556.25|554.05|556.25|554.05|551.62|549.42|0
1644227400000|2022-02-07 09:50:00|556.47|554.27|553.28|551.08|558.01|555.81|552.72|550.52|0
1644227700000|2022-02-07 09:55:00|553.38|551.18|551.18|548.98|553.38|551.18|549.43|547.23|0
1644228000000|2022-02-07 10:00:00|551.08|548.88|549.1|546.9|551.08|548.88|547.45|545.25|0
1644228300000|2022-02-07 10:05:00|548.88|546.68|550.2|548|550.74|548.54|548.33|546.13|0
1644228600000|2022-02-07 10:10:00|550.52|548.32|547.56|545.36|550.74|548.54|547.34|545.14|0
1644228900000|2022-02-07 10:15:00|547.67|545.47|549.2|547|549.2|547|547.23|545.03|0
1644229200000|2022-02-07 10:20:00|549.42|547.22|550.3|548.1|550.74|548.54|548.76|546.56|0
1644229500000|2022-02-07 10:25:00|550.08|547.88|549.2|547|550.85|548.65|547.23|545.03|0
1644229800000|2022-02-07 10:30:00|549.31|547.11|550.73|548.53|551.17|548.97|548.1|545.9|0
1644230100000|2022-02-07 10:35:00|550.85|548.65|550.41|548.21|552.71|550.51|548.76|546.56|0
1644230400000|2022-02-07 10:40:00|550.51|548.31|548.1|545.9|551.39|549.19|548.1|545.9|0
1644230700000|2022-02-07 10:45:00|547.99|545.79|547.88|545.68|548.54|546.34|545.47|543.27|0
1644231000000|2022-02-07 10:50:00|547.44|545.24|549.41|547.21|549.63|547.43|547.44|545.24|0
1644231300000|2022-02-07 10:55:00|549.63|547.43|552.6|550.4|553.15|550.95|549.41|547.21|0
1644231600000|2022-02-07 11:00:00|552.27|550.07|552.71|550.51|553.37|551.17|550.84|548.64|0
1644231900000|2022-02-07 11:05:00|552.49|550.29|552.49|550.29|555.13|552.93|551.61|549.41|0
1644232200000|2022-02-07 11:10:00|552.71|550.51|551.06|548.86|553.7|551.5|549.19|546.99|0
1644232500000|2022-02-07 11:15:00|551.28|549.08|550.29|548.09|551.39|549.19|548.75|546.55|0
1644232800000|2022-02-07 11:20:00|550.07|547.87|548.53|546.33|550.5|548.3|547.43|545.23|0
1644233100000|2022-02-07 11:25:00|548.42|546.22|547.54|545.34|548.42|546.22|545.68|543.48|0
1644233400000|2022-02-07 11:30:00|547.43|545.23|545.79|543.59|547.43|545.23|544.8|542.6|0
1644233700000|2022-02-07 11:35:00|545.46|543.26|545.46|543.26|545.9|543.7|542.95|540.75|0
1644234000000|2022-02-07 11:40:00|545.57|543.37|548.09|545.89|548.74|546.54|545.57|543.37|0
1644234300000|2022-02-07 11:45:00|548.3|546.1|547.87|545.67|549.4|547.2|546.77|544.57|0
1644234600000|2022-02-07 11:50:00|547.86|545.66|547.21|545.01|548.96|546.76|546.55|544.35|0
1644234900000|2022-02-07 11:55:00|547.43|545.23|546.22|544.02|548.64|546.44|544.03|541.83|0
1644235200000|2022-02-07 12:00:00|545.57|543.37|541.73|539.53|545.57|543.37|541.3|539.1|0
1644235500000|2022-02-07 12:05:00|541.52|539.32|540.2|538|541.73|539.53|539.66|537.46|0
1644235800000|2022-02-07 12:10:00|540.42|538.22|536.5|534.3|540.42|538.22|536.28|534.08|0
1644236100000|2022-02-07 12:15:00|536.72|534.52|537.15|534.95|537.15|534.95|533.89|531.69|0
1644236400000|2022-02-07 12:20:00|536.93|534.73|538.89|536.69|539.11|536.91|536.71|534.51|0
1644236700000|2022-02-07 12:25:00|539.01|536.81|539.33|537.13|540.85|538.65|538.89|536.69|0
1644237000000|2022-02-07 12:30:00|539.11|536.91|538.89|536.69|539.76|537.56|537.58|535.38|0
1644237300000|2022-02-07 12:35:00|539.11|536.91|538.67|536.47|539.54|537.34|538.02|535.82|0
1644237600000|2022-02-07 12:40:00|538.45|536.25|537.58|535.38|538.67|536.47|537.36|535.16|0
1644237900000|2022-02-07 12:45:00|537.48|535.28|535.08|532.88|538.45|536.25|534.53|532.33|0
1644238200000|2022-02-07 12:50:00|534.97|532.77|535.62|533.42|535.84|533.64|532.91|530.71|0
1644238500000|2022-02-07 12:55:00|535.84|533.64|535.62|533.42|535.84|533.64|532.79|530.59|0
1644238800000|2022-02-07 13:00:00|535.84|533.64|531.92|529.72|536.71|534.51|531.92|529.72|0
1644239100000|2022-02-07 13:05:00|532.04|529.84|530.62|528.42|533.44|531.24|528.89|526.69|0
1644239400000|2022-02-07 13:10:00|530.84|528.64|530.62|528.42|531.05|528.85|528.45|526.25|0
1644239700000|2022-02-07 13:15:00|530.84|528.64|531.27|529.07|531.49|529.29|530.4|528.2|0
1644240000000|2022-02-07 13:20:00|531.05|528.85|528.18|525.98|531.27|529.07|525.77|523.57|0
1644240300000|2022-02-07 13:25:00|527.96|525.76|529.27|527.07|529.92|527.72|527.52|525.32|0
1644240600000|2022-02-07 13:30:00|529.49|527.29|533.32|531.12|533.43|531.23|529.38|527.18|0
1644240900000|2022-02-07 13:35:00|533.21|531.01|532.77|530.57|534.53|532.33|532.11|529.91|0
1644241200000|2022-02-07 13:40:00|532.88|530.68|532.66|530.46|534.09|531.89|531.45|529.25|0
1644241500000|2022-02-07 13:45:00|532.55|530.35|531.23|529.03|533.87|531.67|530.58|528.38|0
1644241800000|2022-02-07 13:50:00|531.01|528.81|532.77|530.57|532.99|530.79|530.8|528.6|0
1644242100000|2022-02-07 13:55:00|532.55|530.35|530.36|528.16|532.77|530.57|529.7|527.5|0
1644242400000|2022-02-07 14:00:00|530.14|527.94|530.91|528.71|531.23|529.03|529.92|527.72|0
1644242700000|2022-02-07 14:05:00|530.79|528.59|529.48|527.28|532.11|529.91|529.48|527.28|0
1644243000000|2022-02-07 14:10:00|529.7|527.5|532.98|530.78|532.98|530.78|529.04|526.84|0
1644243300000|2022-02-07 14:15:00|533.2|531|535.07|532.87|536.5|534.3|533.2|531|0
1644243600000|2022-02-07 14:20:00|535.18|532.98|532.44|530.24|535.84|533.64|532.1|529.9|0
1644243900000|2022-02-07 14:25:00|532.76|530.56|532.65|530.45|534.3|532.1|531.56|529.36|0
1644244200000|2022-02-07 14:30:00|532.98|530.78|542.74|540.54|543.55|541.35|530.79|528.59|0
1644244500000|2022-02-07 14:35:00|542.52|540.32|534.38|532.18|542.52|540.32|531.97|529.77|0
1644244800000|2022-02-07 14:40:00|535.26|533.06|534.16|531.96|537.46|535.26|530.33|528.13|0
1644245100000|2022-02-07 14:45:00|533.5|531.3|538.77|536.57|540.54|538.34|531.31|529.11|0
1644245400000|2022-02-07 14:50:00|538.99|536.79|527.15|524.95|538.99|536.79|526.5|524.3|0
1644245700000|2022-02-07 14:55:00|526.93|524.73|529.56|527.36|536.13|533.93|525.41|523.21|0
1644246000000|2022-02-07 15:00:00|528.68|526.48|531.55|529.35|533.54|531.34|526.72|524.52|0
1644246300000|2022-02-07 15:05:00|531.11|528.91|529.13|526.93|531.77|529.57|524.96|522.76|0
1644246600000|2022-02-07 15:10:00|529.35|527.15|539.5|537.3|539.5|537.3|527.59|525.39|0
1644246900000|2022-02-07 15:15:00|539.06|536.86|540.47|538.27|540.91|538.71|535.74|533.54|0
1644247200000|2022-02-07 15:20:00|540.03|537.83|531.9|529.7|541.57|539.37|529.93|527.73|0
1644247500000|2022-02-07 15:25:00|532.12|529.92|530.36|528.16|533.21|531.01|527.74|525.54|0
1644247800000|2022-02-07 15:30:00|529.92|527.72|521.63|519.43|533.21|531.01|521.19|518.99|0
1644248100000|2022-02-07 15:35:00|521.85|519.65|525.23|523.03|525.45|523.25|520.85|518.65|0
1644248400000|2022-02-07 15:40:00|524.9|522.7|531.59|529.39|534.02|531.82|524.57|522.37|0
1644248700000|2022-02-07 15:45:00|531.15|528.95|531.59|529.39|532.47|530.27|528.52|526.32|0
1644249000000|2022-02-07 15:50:00|531.81|529.61|530.71|528.51|534.02|531.82|527.86|525.66|0
1644249300000|2022-02-07 15:55:00|531.59|529.39|529.61|527.41|532.47|530.27|528.51|526.31|0
1644249600000|2022-02-07 16:00:00|530.05|527.85|533.13|530.93|535.56|533.36|526.98|524.78|0
1644249900000|2022-02-07 16:05:00|533.35|531.15|538.2|536|539.09|536.89|531.15|528.95|0
1644250200000|2022-02-07 16:10:00|537.98|535.78|534.23|532.03|537.98|535.78|533.35|531.15|0
1644250500000|2022-02-07 16:15:00|534.45|532.25|534.92|532.72|538.13|535.93|534.35|532.15|0
1644250800000|2022-02-07 16:20:00|534.81|532.61|536.13|533.93|537.9|535.7|533.7|531.5|0
1644251100000|2022-02-07 16:25:00|535.91|533.71|534.75|532.55|535.91|533.71|530.17|527.97|0
1644251400000|2022-02-07 16:30:00|534.97|532.77|540.05|537.85|540.94|538.74|534.97|532.77|0
1644251700000|2022-02-07 16:35:00|539.83|537.63|547.81|545.61|548.48|546.28|538.72|536.52|0
1644252000000|2022-02-07 16:40:00|547.59|545.39|552.26|550.06|552.93|550.73|546.48|544.28|0
1644252300000|2022-02-07 16:45:00|552.04|549.84|549.43|547.23|552.98|550.78|549.03|546.83|0
1644252600000|2022-02-07 16:50:00|549.65|547.45|549.65|547.45|552.09|549.89|547.88|545.68|0
1644252900000|2022-02-07 16:55:00|549.99|547.79|544.56|542.36|550.54|548.34|543.68|541.48|0
1644253200000|2022-02-07 17:00:00|544.9|542.7|545.67|543.47|550.09|547.89|544.12|541.92|0
1644253500000|2022-02-07 17:05:00|545.45|543.25|551.87|549.67|551.87|549.67|545.45|543.25|0
1644253800000|2022-02-07 17:10:00|551.64|549.44|550.09|547.89|552.09|549.89|548.54|546.34|0
1644254100000|2022-02-07 17:15:00|550.31|548.11|548.32|546.12|551.42|549.22|546.33|544.13|0
1644254400000|2022-02-07 17:20:00|548.54|546.34|545.88|543.68|549.2|547|544.78|542.58|0
1644254700000|2022-02-07 17:25:00|546.11|543.91|552.08|549.88|552.75|550.55|545.44|543.24|0
1644255000000|2022-02-07 17:30:00|552.31|550.11|549.87|547.67|555.86|553.66|548.76|546.56|0
1644255300000|2022-02-07 17:35:00|549.98|547.78|554.75|552.55|557.19|554.99|548.32|546.12|0
1644255600000|2022-02-07 17:40:00|554.3|552.1|550.31|548.11|554.3|552.1|549.42|547.22|0
1644255900000|2022-02-07 17:45:00|550.53|548.33|547.65|545.45|551.42|549.22|546.1|543.9|0
1644256200000|2022-02-07 17:50:00|547.98|545.78|549.2|547|549.64|547.44|546.32|544.12|0
1644256500000|2022-02-07 17:55:00|548.98|546.78|548.97|546.77|550.53|548.33|546.98|544.78|0
1644256800000|2022-02-07 18:00:00|549.42|547.22|544.77|542.57|550.75|548.55|542.34|540.14|0
1644257100000|2022-02-07 18:05:00|544.99|542.79|541.02|538.82|545.65|543.45|540.58|538.38|0
1644257400000|2022-02-07 18:10:00|540.8|538.6|537.94|535.74|542.12|539.92|536.4|534.2|0
1644257700000|2022-02-07 18:15:00|538.16|535.96|540.14|537.94|541.68|539.48|537.94|535.74|0
1644258000000|2022-02-07 18:20:00|540.36|538.16|540.25|538.05|541.24|539.04|537.93|535.73|0
1644258300000|2022-02-07 18:25:00|540.13|537.93|537.39|535.19|541.24|539.04|536.17|533.97|0
1644258600000|2022-02-07 18:30:00|537.27|535.07|536.61|534.41|537.49|535.29|534.42|532.22|0
1644258900000|2022-02-07 18:35:00|536.39|534.19|534.85|532.65|537.27|535.07|534.42|532.22|0
1644259200000|2022-02-07 18:40:00|535.07|532.87|535.51|533.31|535.95|533.75|533.54|531.34|0
1644259500000|2022-02-07 18:45:00|535.29|533.09|539.69|537.49|540.46|538.26|534.19|531.99|0
1644259800000|2022-02-07 18:50:00|539.47|537.27|538.37|536.17|540.57|538.37|536.61|534.41|0
1644260100000|2022-02-07 18:55:00|537.93|535.73|533.53|531.33|538.15|535.95|532|529.8|0
1644260400000|2022-02-07 19:00:00|533.97|531.77|534.19|531.99|535.95|533.75|533.09|530.89|0
1644260700000|2022-02-07 19:05:00|534.55|532.35|537.12|534.92|537.65|535.45|533.46|531.26|0
1644261000000|2022-02-07 19:10:00|536.9|534.7|536.23|534.03|536.9|534.7|534.47|532.27|0
1644261300000|2022-02-07 19:15:00|536.9|534.7|533.15|530.95|536.9|534.7|530.95|528.75|0
1644261600000|2022-02-07 19:20:00|533.37|531.17|534.25|532.05|535.57|533.37|531.38|529.18|0
1644261900000|2022-02-07 19:25:00|534.47|532.27|526.77|524.57|534.91|532.71|526.77|524.57|0
1644262200000|2022-02-07 19:30:00|526.33|524.13|526.77|524.57|528.74|526.54|525.67|523.47|0
1644262500000|2022-02-07 19:35:00|526.55|524.35|527.65|525.45|528.96|526.76|524.58|522.38|0
1644262800000|2022-02-07 19:40:00|528.08|525.88|522.78|520.58|528.52|526.32|522.12|519.92|0
1644263100000|2022-02-07 19:45:00|522.68|520.48|526.18|523.98|526.84|524.64|521.9|519.7|0
1644263400000|2022-02-07 19:50:00|526.4|524.2|526.4|524.2|528.38|526.18|525.74|523.54|0
1644263700000|2022-02-07 19:55:00|526.18|523.98|527.28|525.08|527.94|525.74|524.75|522.55|0
1644264000000|2022-02-07 20:00:00|527.5|525.3|524.2|522|530.8|528.6|523.98|521.78|0
1644264300000|2022-02-07 20:05:00|523.98|521.78|524.42|522.22|528.06|525.86|523|520.8|0
1644264600000|2022-02-07 20:10:00|524.64|522.44|517.83|515.63|525.52|523.32|517.83|515.63|0
1644264900000|2022-02-07 20:15:00|518.05|515.85|522.22|520.02|522.22|520.02|517.61|515.41|0
1644265200000|2022-02-07 20:20:00|522.44|520.24|527.06|524.86|528.38|526.18|522.22|520.02|0
1644265500000|2022-02-07 20:25:00|526.84|524.64|534.57|532.37|535.67|533.47|525.3|523.1|0
1644265800000|2022-02-07 20:30:00|533.68|531.48|534.79|532.59|536.34|534.14|530.81|528.61|0
1644266100000|2022-02-07 20:35:00|534.56|532.36|544.11|541.91|544.78|542.58|532.79|530.59|0
1644266400000|2022-02-07 20:40:00|544.56|542.36|548.76|546.56|549.2|547|544.37|542.17|0
1644266700000|2022-02-07 20:45:00|550.31|548.11|552.76|550.56|554.54|552.34|549.64|547.44|0
1644267000000|2022-02-07 20:50:00|553.2|551|561.58|559.38|563.03|560.83|545.87|543.67|0
1644267300000|2022-02-07 20:55:00|561.24|559.04|553.18|550.98|565.15|562.95|553.18|550.98|0
1644267600000|2022-02-07 21:00:00|553.62|551.42|547.83|545.63|553.62|551.42|547.39|545.19|0
1644267900000|2022-02-07 21:05:00|548.06|545.86|548.5|546.3|548.72|546.52|546.5|544.3|0
1644268200000|2022-02-07 21:10:00|548.17|545.97|546.72|544.52|548.28|546.08|545.84|543.64|0
1644268500000|2022-02-07 21:15:00|547.24|544.44|547.47|544.67|548.13|545.33|546.36|543.56|0
1644268800000|2022-02-07 21:20:00|547.24|544.44|547.24|544.44|547.69|544.89|547.02|544.22|0
1644269100000|2022-02-07 21:25:00|547.02|544.22|545.91|543.11|547.24|544.44|545.8|543|0
1644269400000|2022-02-07 21:30:00|546.03|543.23|545.91|543.11|546.8|544|545.91|543.11|0
1644269700000|2022-02-07 21:35:00|546.13|543.33|546.13|543.33|546.13|543.33|545.47|542.67|0
1644270000000|2022-02-07 21:40:00|545.91|543.11|546.8|544|547.02|544.22|545.91|543.11|0
1644270300000|2022-02-07 21:45:00|547.02|544.22|546.79|543.99|547.68|544.88|546.79|543.99|0
1644270600000|2022-02-07 21:50:00|546.57|543.77|545.24|542.44|547.02|544.22|545.24|542.44|0
1644270900000|2022-02-07 21:55:00|545.46|542.66|546.02|543.22|546.57|543.77|545.46|542.66|0
1644271200000|2022-02-07 22:00:00|546.52|543.72|545.97|543.17|546.52|543.72|545.65|542.85|0
1644271500000|2022-02-07 22:05:00|545.65|542.85|546|543.2|546.16|543.36|545.65|542.85|0
1644271800000|2022-02-07 22:10:00|546.12|543.32|545.9|543.1|546.12|543.32|545.87|543.07|0
1644272100000|2022-02-07 22:15:00|546.06|543.26|546.38|543.58|546.38|543.58|546.06|543.26|0
1644272400000|2022-02-07 22:20:00|546.12|543.32|545.86|543.06|546.12|543.32|545.51|542.71|0
1644272700000|2022-02-07 22:25:00|545.96|543.16|546.22|543.42|546.22|543.42|545.73|542.93|0
1644273000000|2022-02-07 22:30:00|546.32|543.52|545.8|543|546.32|543.52|545.8|543|0
1644273300000|2022-02-07 22:35:00|545.92|543.12|545.67|542.87|545.92|543.12|545.61|542.81|0
1644273600000|2022-02-07 22:40:00|545.73|542.93|545.38|542.58|545.73|542.93|545.38|542.58|0
1644273900000|2022-02-07 22:45:00|545.28|542.48|545.19|542.39|545.38|542.58|544.99|542.19|0
1644274200000|2022-02-07 22:50:00|545.25|542.45|545.28|542.48|545.34|542.54|545.25|542.45|0
1644274500000|2022-02-07 22:55:00|545.32|542.52|545.32|542.52|545.38|542.58|545.28|542.48|0
1644274800000|2022-02-07 23:00:00|546.23|543.43|546.45|543.65|547.67|544.87|545.12|542.32|0
1644275100000|2022-02-07 23:05:00|546.56|543.76|547.67|544.87|548.33|545.53|546.34|543.54|0
1644275400000|2022-02-07 23:10:00|547.22|544.42|546.33|543.53|547.67|544.87|546.33|543.53|0
1644275700000|2022-02-07 23:15:00|546.56|543.76|545.67|542.87|546.78|543.98|545.56|542.76|0
1644276000000|2022-02-07 23:20:00|545|542.2|543.79|540.99|546.23|543.43|543.23|540.43|0
1644276300000|2022-02-07 23:25:00|543.89|541.09|544.56|541.76|544.89|542.09|543.67|540.87|0
1644276600000|2022-02-07 23:30:00|544.11|541.31|545.66|542.86|545.66|542.86|543.45|540.65|0
1644276900000|2022-02-07 23:35:00|545.89|543.09|545.44|542.64|546.11|543.31|544.78|541.98|0
1644277200000|2022-02-07 23:40:00|545.22|542.42|545|542.2|545.88|543.08|544.55|541.75|0
1644277500000|2022-02-07 23:45:00|544.89|542.09|544.23|541.43|545.33|542.53|543.67|540.87|0
1644277800000|2022-02-07 23:50:00|544.33|541.53|545|542.2|545.22|542.42|544|541.2|0
1644278100000|2022-02-07 23:55:00|545.22|542.42|543.67|540.87|545.55|542.75|543.34|540.54|0
1644278400000|2022-02-08 00:00:00|543.34|540.54|543.22|540.42|543.66|540.86|541.89|539.09|0
1644278700000|2022-02-08 00:05:00|543|540.2|544.11|541.31|544.55|541.75|543|540.2|0
1644279000000|2022-02-08 00:10:00|544.33|541.53|544.99|542.19|545.33|542.53|543.88|541.08|0
1644279300000|2022-02-08 00:15:00|544.77|541.97|543.66|540.86|544.99|542.19|543.22|540.42|0
1644279600000|2022-02-08 00:20:00|543.55|540.75|547.87|545.07|548.32|545.52|543.44|540.64|0
1644279900000|2022-02-08 00:25:00|548.09|545.29|547.21|544.41|548.09|545.29|546.32|543.52|0
1644280200000|2022-02-08 00:30:00|546.76|543.96|545.87|543.07|546.76|543.96|545.43|542.63|0
1644280500000|2022-02-08 00:35:00|545.65|542.85|546.32|543.52|547.54|544.74|545.21|542.41|0
1644280800000|2022-02-08 00:40:00|546.43|543.63|545.65|542.85|546.76|543.96|545.65|542.85|0
1644281100000|2022-02-08 00:45:00|545.77|542.97|544.1|541.3|546.43|543.63|543.88|541.08|0
1644281400000|2022-02-08 00:50:00|543.99|541.19|545.43|542.63|545.65|542.85|543.99|541.19|0
1644281700000|2022-02-08 00:55:00|545.65|542.85|544.76|541.96|545.65|542.85|544.76|541.96|0
1644282000000|2022-02-08 01:00:00|544.88|542.08|546.75|543.95|547.2|544.4|544.88|542.08|0
1644282300000|2022-02-08 01:05:00|546.65|543.85|547.86|545.06|547.86|545.06|546.31|543.51|0
1644282600000|2022-02-08 01:10:00|548.09|545.29|547.31|544.51|549.42|546.62|546.75|543.95|0
1644282900000|2022-02-08 01:15:00|547.2|544.4|546.75|543.95|547.64|544.84|546.65|543.85|0
1644283200000|2022-02-08 01:20:00|546.53|543.73|548.3|545.5|548.3|545.5|546.53|543.73|0
1644283500000|2022-02-08 01:25:00|548.53|545.73|549.86|547.06|551.64|548.84|548.42|545.62|0
1644283800000|2022-02-08 01:30:00|550.08|547.28|552.08|549.28|552.53|549.73|550.08|547.28|0
1644284100000|2022-02-08 01:35:00|551.86|549.06|549.41|546.61|551.86|549.06|549.19|546.39|0
1644284400000|2022-02-08 01:40:00|549.19|546.39|549.86|547.06|549.86|547.06|547.41|544.61|0
1644284700000|2022-02-08 01:45:00|549.63|546.83|551.86|549.06|552.75|549.95|549.63|546.83|0
1644285000000|2022-02-08 01:50:00|551.63|548.83|551.53|548.73|553.19|550.39|551.19|548.39|0
1644285300000|2022-02-08 01:55:00|551.41|548.61|551.85|549.05|552.52|549.72|551.41|548.61|0
1644285600000|2022-02-08 02:00:00|551.63|548.83|553.63|550.83|553.63|550.83|550.52|547.72|0
1644285900000|2022-02-08 02:05:00|553.53|550.73|552.97|550.17|554.53|551.73|552.74|549.94|0
1644286200000|2022-02-08 02:10:00|553.3|550.5|553.63|550.83|554.75|551.95|553.19|550.39|0
1644286500000|2022-02-08 02:15:00|553.75|550.95|555.19|552.39|555.31|552.51|553.19|550.39|0
1644286800000|2022-02-08 02:20:00|555.42|552.62|551.63|548.83|556.31|553.51|550.74|547.94|0
1644287100000|2022-02-08 02:25:00|551.4|548.6|550.85|548.05|552.07|549.27|550.51|547.71|0
1644287400000|2022-02-08 02:30:00|550.74|547.94|552.07|549.27|552.29|549.49|550.74|547.94|0
1644287700000|2022-02-08 02:35:00|552.19|549.39|551.4|548.6|552.29|549.49|551.4|548.6|0
1644288000000|2022-02-08 02:40:00|551.62|548.82|550.29|547.49|551.62|548.82|550.07|547.27|0
1644288300000|2022-02-08 02:45:00|550.51|547.71|549.74|546.94|550.73|547.93|548.95|546.15|0
1644288600000|2022-02-08 02:50:00|549.84|547.04|549.17|546.37|550.4|547.6|548.95|546.15|0
1644288900000|2022-02-08 02:55:00|549.07|546.27|548.95|546.15|549.17|546.37|548.51|545.71|0
1644289200000|2022-02-08 03:00:00|548.85|546.05|549.84|547.04|550.73|547.93|548.51|545.71|0
1644289500000|2022-02-08 03:05:00|549.62|546.82|551.17|548.37|551.17|548.37|549.39|546.59|0
1644289800000|2022-02-08 03:10:00|551.07|548.27|551.39|548.59|551.4|548.6|550.73|547.93|0
1644290100000|2022-02-08 03:15:00|551.17|548.37|550.73|547.93|551.17|548.37|549.61|546.81|0
1644290400000|2022-02-08 03:20:00|550.5|547.7|550.17|547.37|550.95|548.15|550.17|547.37|0
1644290700000|2022-02-08 03:25:00|550.28|547.48|548.95|546.15|550.62|547.82|548.5|545.7|0
1644291000000|2022-02-08 03:30:00|548.84|546.04|549.39|546.59|549.61|546.81|548.28|545.48|0
1644291300000|2022-02-08 03:35:00|549.28|546.48|548.39|545.59|549.28|546.48|547.39|544.59|0
1644291600000|2022-02-08 03:40:00|548.28|545.48|549.16|546.36|549.39|546.59|548.17|545.37|0
1644291900000|2022-02-08 03:45:00|549.39|546.59|550.5|547.7|551.83|549.03|549.16|546.36|0
1644292200000|2022-02-08 03:50:00|550.72|547.92|551.83|549.03|551.83|549.03|550.39|547.59|0
1644292500000|2022-02-08 03:55:00|552.05|549.25|551.28|548.48|552.28|549.48|550.83|548.03|0
1644292800000|2022-02-08 04:00:00|551.16|548.36|551.06|548.26|551.61|548.81|550.5|547.7|0
1644293100000|2022-02-08 04:05:00|550.94|548.14|551.16|548.36|551.83|549.03|550.61|547.81|0
1644293400000|2022-02-08 04:10:00|551.28|548.48|550.94|548.14|551.61|548.81|550.61|547.81|0
1644293700000|2022-02-08 04:15:00|550.83|548.03|551.27|548.47|551.38|548.58|550.61|547.81|0
1644294000000|2022-02-08 04:20:00|551.16|548.36|551.83|549.03|552.27|549.47|551.05|548.25|0
1644294300000|2022-02-08 04:25:00|551.94|549.14|551.6|548.8|552.05|549.25|550.83|548.03|0
1644294600000|2022-02-08 04:30:00|551.82|549.02|551.38|548.58|551.82|549.02|551.05|548.25|0
1644294900000|2022-02-08 04:35:00|551.27|548.47|551.38|548.58|551.6|548.8|550.71|547.91|0
1644295200000|2022-02-08 04:40:00|551.15|548.35|551.38|548.58|551.38|548.58|550.26|547.46|0
1644295500000|2022-02-08 04:45:00|551.15|548.35|549.2|546.4|551.38|548.58|549.09|546.29|0
1644295800000|2022-02-08 04:50:00|549.09|546.29|550.31|547.51|550.65|547.85|548.97|546.17|0
1644296100000|2022-02-08 04:55:00|550.53|547.73|549.42|546.62|550.75|547.95|549.19|546.39|0
1644296400000|2022-02-08 05:00:00|549.64|546.84|551.19|548.39|551.64|548.84|549.19|546.39|0
1644296700000|2022-02-08 05:05:00|551.42|548.62|549.41|546.61|551.64|548.84|549.19|546.39|0
1644297000000|2022-02-08 05:10:00|549.53|546.73|550.53|547.73|550.75|547.95|549.41|546.61|0
1644297300000|2022-02-08 05:15:00|550.75|547.95|552.3|549.5|552.53|549.73|550.75|547.95|0
1644297600000|2022-02-08 05:20:00|552.64|549.84|553.86|551.06|554.09|551.29|552.42|549.62|0
1644297900000|2022-02-08 05:25:00|553.76|550.96|553.64|550.84|555.2|552.4|552.97|550.17|0
1644298200000|2022-02-08 05:30:00|553.86|551.06|554.53|551.73|554.53|551.73|553.86|551.06|0
1644298500000|2022-02-08 05:35:00|554.65|551.85|556.31|553.51|556.31|553.51|554.53|551.73|0
1644298800000|2022-02-08 05:40:00|556.54|553.74|556.09|553.29|556.54|553.74|556.09|553.29|0
1644299100000|2022-02-08 05:45:00|556.2|553.4|556.09|553.29|556.54|553.74|556.09|553.29|0
1644299400000|2022-02-08 05:50:00|556.2|553.4|555.86|553.06|556.31|553.51|555.86|553.06|0
1644299700000|2022-02-08 05:55:00|555.98|553.18|554.97|552.17|555.98|553.18|553.86|551.06|0
1644300000000|2022-02-08 06:00:00|555.19|552.39|553.19|550.39|556.53|553.73|553.19|550.39|0
1644300300000|2022-02-08 06:05:00|553.63|550.83|552.52|549.72|553.63|550.83|552.07|549.27|0
1644300600000|2022-02-08 06:10:00|552.29|549.49|551.63|548.83|552.29|549.49|549.85|547.05|0
1644300900000|2022-02-08 06:15:00|551.74|548.94|551.62|548.82|552.19|549.39|550.73|547.93|0
1644301200000|2022-02-08 06:20:00|551.85|549.05|552.51|549.71|553.18|550.38|550.51|547.71|0
1644301500000|2022-02-08 06:25:00|552.18|549.38|550.63|547.83|552.29|549.49|549.84|547.04|0
1644301800000|2022-02-08 06:30:00|550.51|547.71|549.62|546.82|551.18|548.38|548.95|546.15|0
1644302100000|2022-02-08 06:35:00|549.74|546.94|549.07|546.27|549.74|546.94|548.06|545.26|0
1644302400000|2022-02-08 06:40:00|548.95|546.15|548.28|545.48|549.62|546.82|548.06|545.26|0
1644302700000|2022-02-08 06:45:00|547.84|545.04|549.62|546.82|549.62|546.82|547.4|544.6|0
1644303000000|2022-02-08 06:50:00|549.73|546.93|549.59|546.79|550.73|547.93|548.59|545.79|0
1644303300000|2022-02-08 06:55:00|549.48|546.68|550.15|547.35|550.7|547.9|548.59|545.79|0
1644303600000|2022-02-08 07:00:00|550.59|547.79|551.71|548.91|552.26|549.46|549.36|546.56|0
1644303900000|2022-02-08 07:05:00|551.93|549.13|549.36|546.56|552.04|549.24|548.47|545.67|0
1644304200000|2022-02-08 07:10:00|549.14|546.34|545.25|542.45|549.14|546.34|545.14|542.34|0
1644304500000|2022-02-08 07:15:00|544.92|542.12|545.8|543|546.47|543.67|544.81|542.01|0
1644304800000|2022-02-08 07:20:00|545.7|542.9|546.91|544.11|547.92|545.12|544.47|541.67|0
1644305100000|2022-02-08 07:25:00|547.14|544.34|550.03|547.23|550.36|547.56|547.14|544.34|0
1644305400000|2022-02-08 07:30:00|550.69|547.89|551.5|548.7|553.37|550.57|550.47|547.67|0
1644305700000|2022-02-08 07:35:00|551.39|548.59|553.61|550.81|554.27|551.47|551.39|548.59|0
1644306000000|2022-02-08 07:40:00|553.5|550.7|553.38|550.58|554.72|551.92|552.94|550.14|0
1644306300000|2022-02-08 07:45:00|553.6|550.8|554.61|551.81|556.28|553.48|552.27|549.47|0
1644306600000|2022-02-08 07:50:00|554.27|551.47|551.82|549.02|554.27|551.47|551.6|548.8|0
1644306900000|2022-02-08 07:55:00|552.16|549.36|553.72|550.92|553.82|551.02|551.6|548.8|0
1644307200000|2022-02-08 08:00:00|552.93|550.13|550.49|547.69|556.27|553.47|549.6|546.8|0
1644307500000|2022-02-08 08:05:00|550.85|548.65|552.19|549.99|552.75|550.55|549.74|547.54|0
1644307800000|2022-02-08 08:10:00|551.96|549.76|548.41|546.21|551.96|549.76|548.41|546.21|0
1644308100000|2022-02-08 08:15:00|548.3|546.1|548.94|546.74|549.96|547.76|547.16|544.96|0
1644308400000|2022-02-08 08:20:00|548.71|546.51|545.69|543.49|548.71|546.51|544.37|542.17|0
1644308700000|2022-02-08 08:25:00|545.47|543.27|544.14|541.94|547.24|545.04|544.14|541.94|0
1644309000000|2022-02-08 08:30:00|544.04|541.84|545.36|543.16|545.91|543.71|542.6|540.4|0
1644309300000|2022-02-08 08:35:00|545.47|543.27|544.14|541.94|546.8|544.6|542.59|540.39|0
1644309600000|2022-02-08 08:40:00|544.04|541.84|547.02|544.82|547.36|545.16|542.71|540.51|0
1644309900000|2022-02-08 08:45:00|547.24|545.04|541.49|539.29|547.24|545.04|541.49|539.29|0
1644310200000|2022-02-08 08:50:00|541.93|539.73|543.92|541.72|544.92|542.72|541.6|539.4|0
1644310500000|2022-02-08 08:55:00|543.7|541.5|544.7|542.5|545.36|543.16|542.81|540.61|0
1644310800000|2022-02-08 09:00:00|544.14|541.94|541.7|539.5|544.47|542.27|541.48|539.28|0
1644311100000|2022-02-08 09:05:00|541.82|539.62|541.26|539.06|543.69|541.49|540.72|538.52|0
1644311400000|2022-02-08 09:10:00|541.6|539.4|542.37|540.17|543.03|540.83|540.82|538.62|0
1644311700000|2022-02-08 09:15:00|542.26|540.06|539.83|537.63|542.26|540.06|538.95|536.75|0
1644312000000|2022-02-08 09:20:00|540.16|537.96|539.27|537.07|540.38|538.18|537.95|535.75|0
1644312300000|2022-02-08 09:25:00|539.17|536.97|541.15|538.95|541.26|539.06|538.28|536.08|0
1644312600000|2022-02-08 09:30:00|541.26|539.06|541.7|539.5|542.14|539.94|539.93|537.73|0
1644312900000|2022-02-08 09:35:00|541.92|539.72|540.22|538.02|542.26|540.06|539.55|537.35|0
1644313200000|2022-02-08 09:40:00|540.33|538.13|541.55|539.35|542.55|540.35|539.33|537.13|0
1644313500000|2022-02-08 09:45:00|541.66|539.46|540.88|538.68|541.88|539.68|540|537.8|0
1644313800000|2022-02-08 09:50:00|540.99|538.79|542.22|540.02|542.99|540.79|533.9|531.7|0
1644314100000|2022-02-08 09:55:00|541.99|539.79|545.33|543.13|546.45|544.25|541.99|539.79|0
1644314400000|2022-02-08 10:00:00|545.22|543.02|547.67|545.47|548.78|546.58|545.22|543.02|0
1644314700000|2022-02-08 10:05:00|547.89|545.69|545.77|543.57|547.89|545.69|545.66|543.46|0
1644315000000|2022-02-08 10:10:00|545.66|543.46|547.66|545.46|547.66|545.46|545.21|543.01|0
1644315300000|2022-02-08 10:15:00|547.44|545.24|549.9|547.7|550.79|548.59|546.77|544.57|0
1644315600000|2022-02-08 10:20:00|550.12|547.92|551.23|549.03|551.68|549.48|549|546.8|0
1644315900000|2022-02-08 10:25:00|551.91|549.71|548.78|546.58|551.91|549.71|547.66|545.46|0
1644316200000|2022-02-08 10:30:00|548.89|546.69|547.66|545.46|549.22|547.02|546.77|544.57|0
1644316500000|2022-02-08 10:35:00|547.78|545.58|548.4|546.2|548.4|546.2|546.77|544.57|0
1644316800000|2022-02-08 10:40:00|548.52|546.32|547.73|545.53|549.19|546.99|547.29|545.09|0
1644317100000|2022-02-08 10:45:00|547.51|545.31|546.62|544.42|548.62|546.42|546.62|544.42|0
1644317400000|2022-02-08 10:50:00|546.4|544.2|548.74|546.54|548.96|546.76|545.73|543.53|0
1644317700000|2022-02-08 10:55:00|548.84|546.64|547.95|545.75|548.84|546.64|547.51|545.31|0
1644318000000|2022-02-08 11:00:00|547.73|545.53|549.51|547.31|552.63|550.43|547.06|544.86|0
1644318300000|2022-02-08 11:05:00|549.73|547.53|551.07|548.87|551.07|548.87|547.73|545.53|0
1644318600000|2022-02-08 11:10:00|550.85|548.65|551.74|549.54|552.4|550.2|550.4|548.2|0
1644318900000|2022-02-08 11:15:00|551.51|549.31|552.85|550.65|553.52|551.32|550.18|547.98|0
1644319200000|2022-02-08 11:20:00|552.63|550.43|553.63|551.43|554.41|552.21|551.29|549.09|0
1644319500000|2022-02-08 11:25:00|553.74|551.54|554.26|552.06|555.82|553.62|553.74|551.54|0
1644319800000|2022-02-08 11:30:00|554.38|552.18|553.37|551.17|554.38|552.18|551.81|549.61|0
1644320100000|2022-02-08 11:35:00|553.59|551.39|558.05|555.85|558.28|556.08|552.26|550.06|0
1644320400000|2022-02-08 11:40:00|557.83|555.63|555.82|553.62|558.05|555.85|553.48|551.28|0
1644320700000|2022-02-08 11:45:00|556.27|554.07|558.95|556.75|559.84|557.64|556.27|554.07|0
1644321000000|2022-02-08 11:50:00|558.72|556.52|559.12|556.92|560.9|558.7|558.05|555.85|0
1644321300000|2022-02-08 11:55:00|559.34|557.14|557.56|555.36|560.23|558.03|557.56|555.36|0
1644321600000|2022-02-08 12:00:00|558.01|555.81|560.9|558.7|560.9|558.7|557.45|555.25|0
1644321900000|2022-02-08 12:05:00|560.68|558.48|557.56|555.36|561.35|559.15|557.34|555.14|0
1644322200000|2022-02-08 12:10:00|557.45|555.25|556.89|554.69|558.56|556.36|556.22|554.02|0
1644322500000|2022-02-08 12:15:00|557.11|554.91|559.56|557.36|563.69|561.49|556.89|554.69|0
1644322800000|2022-02-08 12:20:00|559.68|557.48|562.57|560.37|564.24|562.04|559.56|557.36|0
1644323100000|2022-02-08 12:25:00|562.46|560.26|560.67|558.47|564.02|561.82|560.45|558.25|0
1644323400000|2022-02-08 12:30:00|560.9|558.7|559.67|557.47|561.56|559.36|558.89|556.69|0
1644323700000|2022-02-08 12:35:00|559.78|557.58|560.45|558.25|562.11|559.91|559.11|556.91|0
1644324000000|2022-02-08 12:40:00|560.33|558.13|561.45|559.25|563|560.8|559.56|557.36|0
1644324300000|2022-02-08 12:45:00|561.56|559.36|560.22|558.02|562.35|560.15|559.78|557.58|0
1644324600000|2022-02-08 12:50:00|560|557.8|561.01|558.81|562.68|560.48|559.55|557.35|0
1644324900000|2022-02-08 12:55:00|561.56|559.36|558.44|556.24|561.78|559.58|557.77|555.57|0
1644325200000|2022-02-08 13:00:00|558.66|556.46|557.32|555.12|559.11|556.91|556.21|554.01|0
1644325500000|2022-02-08 13:05:00|557.55|555.35|554.66|552.46|557.77|555.57|553.22|551.02|0
1644325800000|2022-02-08 13:10:00|554.88|552.68|553.71|551.51|555.32|553.12|553.26|551.06|0
1644326100000|2022-02-08 13:15:00|553.93|551.73|553.48|551.28|554.82|552.62|552.6|550.4|0
1644326400000|2022-02-08 13:20:00|553.26|551.06|554.37|552.17|554.82|552.62|552.59|550.39|0
1644326700000|2022-02-08 13:25:00|554.6|552.4|555.71|553.51|555.71|553.51|553.93|551.73|0
1644327000000|2022-02-08 13:30:00|555.6|553.4|556.15|553.95|557.71|555.51|554.82|552.62|0
1644327300000|2022-02-08 13:35:00|555.93|553.73|556.94|554.74|557.27|555.07|554.82|552.62|0
1644327600000|2022-02-08 13:40:00|557.04|554.84|558.38|556.18|558.94|556.74|556.82|554.62|0
1644327900000|2022-02-08 13:45:00|558.16|555.96|559.05|556.85|559.5|557.3|557.83|555.63|0
1644328200000|2022-02-08 13:50:00|558.83|556.63|557.04|554.84|560.51|558.31|556.37|554.17|0
1644328500000|2022-02-08 13:55:00|557.49|555.29|555.48|553.28|557.71|555.51|554.59|552.39|0
1644328800000|2022-02-08 14:00:00|555.82|553.62|555.03|552.83|556.15|553.95|554.04|551.84|0
1644329100000|2022-02-08 14:05:00|555.15|552.95|555.99|553.79|556.33|554.13|554.32|552.12|0
1644329400000|2022-02-08 14:10:00|555.88|553.68|557.22|555.02|557.22|555.02|554.32|552.12|0
1644329700000|2022-02-08 14:15:00|557.44|555.24|557.89|555.69|558.56|556.36|557.22|555.02|0
1644330000000|2022-02-08 14:20:00|558.33|556.13|556.1|553.9|558.56|556.36|555.88|553.68|0
1644330300000|2022-02-08 14:25:00|555.88|553.68|556.54|554.34|557.21|555.01|553.87|551.67|0
1644330600000|2022-02-08 14:30:00|556.32|554.12|558.78|556.58|559.67|557.47|549.41|547.21|0
1644330900000|2022-02-08 14:35:00|558.11|555.91|552.97|550.77|558.11|555.91|550.08|547.88|0
1644331200000|2022-02-08 14:40:00|552.75|550.55|556.21|554.01|558.11|555.91|550.52|548.32|0
1644331500000|2022-02-08 14:45:00|556.09|553.89|557.21|555.01|557.66|555.46|550.41|548.21|0
1644331800000|2022-02-08 14:50:00|556.76|554.56|557.43|555.23|561.46|559.26|553.64|551.44|0
1644332100000|2022-02-08 14:55:00|556.76|554.56|558.77|556.57|559.67|557.47|554.53|552.33|0
1644332400000|2022-02-08 15:00:00|559.67|557.47|567.76|565.56|569.56|567.36|559.67|557.47|0
1644332700000|2022-02-08 15:05:00|567.09|564.89|560.04|557.84|568.44|566.24|559.04|556.84|0
1644333000000|2022-02-08 15:10:00|560.49|558.29|559.26|557.06|563.06|560.86|558.81|556.61|0
1644333300000|2022-02-08 15:15:00|559.48|557.28|555.46|553.26|559.48|557.28|552.13|549.93|0
1644333600000|2022-02-08 15:20:00|555.69|553.49|555.46|553.26|557.02|554.82|553.46|551.26|0
1644333900000|2022-02-08 15:25:00|555.69|553.49|560.15|557.95|562.83|560.63|554.13|551.93|0
1644334200000|2022-02-08 15:30:00|560.26|558.06|560.59|558.39|561.26|559.06|556.58|554.38|0
1644334500000|2022-02-08 15:35:00|560.37|558.17|556.35|554.15|564.17|561.97|554.79|552.59|0
1644334800000|2022-02-08 15:40:00|556.8|554.6|554.79|552.59|559.47|557.27|554.79|552.59|0
1644335100000|2022-02-08 15:45:00|555.01|552.81|546.54|544.34|555.01|552.81|543.32|541.12|0
1644335400000|2022-02-08 15:50:00|546.2|544|543.76|541.56|547.31|545.11|541.77|539.57|0
1644335700000|2022-02-08 15:55:00|544.43|542.23|544.87|542.67|545.54|543.34|542.65|540.45|0
1644336000000|2022-02-08 16:00:00|545.31|543.11|538.22|536.02|545.31|543.11|537.78|535.58|0
1644336300000|2022-02-08 16:05:00|538|535.8|537.56|535.36|540.88|538.68|536.46|534.26|0
1644336600000|2022-02-08 16:10:00|537.78|535.58|535.35|533.15|539.77|537.57|535.13|532.93|0
1644336900000|2022-02-08 16:15:00|534.91|532.71|533.81|531.61|536.45|534.25|532.71|530.51|0
1644337200000|2022-02-08 16:20:00|533.15|530.95|536.45|534.25|538.22|536.02|532.93|530.73|0
1644337500000|2022-02-08 16:25:00|536.23|534.03|535.35|533.15|538.22|536.02|534.69|532.49|0
1644337800000|2022-02-08 16:30:00|534.47|532.27|528.7|526.5|535.13|532.93|527.37|525.17|0
1644338100000|2022-02-08 16:35:00|528.92|526.72|526.93|524.73|530.68|528.48|526.49|524.29|0
1644338400000|2022-02-08 16:40:00|526.82|524.62|526.49|524.29|528.15|525.95|525.61|523.41|0
1644338700000|2022-02-08 16:45:00|526.05|523.85|526.49|524.29|526.71|524.51|524.28|522.08|0
1644339000000|2022-02-08 16:50:00|526.27|524.07|525.82|523.62|528.03|525.83|524.5|522.3|0
1644339300000|2022-02-08 16:55:00|525.6|523.4|524.72|522.52|525.82|523.62|523.4|521.2|0
1644339600000|2022-02-08 17:00:00|524.18|521.98|524.94|522.74|525.16|522.96|521.42|519.22|0
1644339900000|2022-02-08 17:05:00|524.72|522.52|528.03|525.83|529.13|526.93|524.72|522.52|0
1644340200000|2022-02-08 17:10:00|527.81|525.61|528.47|526.27|528.91|526.71|526.04|523.84|0
1644340500000|2022-02-08 17:15:00|528.25|526.05|527.26|525.06|529.79|527.59|526.26|524.06|0
1644340800000|2022-02-08 17:20:00|527.36|525.16|525.16|522.96|528.02|525.82|524.06|521.86|0
1644341100000|2022-02-08 17:25:00|524.94|522.74|524.5|522.3|526.04|523.84|524.06|521.86|0
1644341400000|2022-02-08 17:30:00|524.28|522.08|519.44|517.24|524.28|522.08|519.44|517.24|0
1644341700000|2022-02-08 17:35:00|519.66|517.46|516.59|514.39|520.32|518.12|515.71|513.51|0
1644342000000|2022-02-08 17:40:00|516.37|514.17|516.59|514.39|516.59|514.39|514.4|512.2|0
1644342300000|2022-02-08 17:45:00|516.37|514.17|518.56|516.36|519|516.8|515.49|513.29|0
1644342600000|2022-02-08 17:50:00|518.34|516.14|518.12|515.92|518.78|516.58|517.02|514.82|0
1644342900000|2022-02-08 17:55:00|517.9|515.7|520.09|517.89|520.75|518.55|517.68|515.48|0
1644343200000|2022-02-08 18:00:00|520.31|518.11|520.75|518.55|522.29|520.09|519.87|517.67|0
1644343500000|2022-02-08 18:05:00|520.53|518.33|522.18|519.98|522.73|520.53|519.65|517.45|0
1644343800000|2022-02-08 18:10:00|522.07|519.87|520.09|517.89|523.61|521.41|519.87|517.67|0
1644344100000|2022-02-08 18:15:00|520.31|518.11|524.05|521.85|527.13|524.93|520.31|518.11|0
1644344400000|2022-02-08 18:20:00|523.83|521.63|525.59|523.39|525.81|523.61|522.94|520.74|0
1644344700000|2022-02-08 18:25:00|525.81|523.61|526.69|524.49|528.45|526.25|525.58|523.38|0
1644345000000|2022-02-08 18:30:00|526.25|524.05|523.28|521.08|526.91|524.71|522.72|520.52|0
1644345300000|2022-02-08 18:35:00|523.16|520.96|525.14|522.94|526.24|524.04|520.74|518.54|0
1644345600000|2022-02-08 18:40:00|525.36|523.16|526.46|524.26|527.57|525.37|524.48|522.28|0
1644345900000|2022-02-08 18:45:00|526.24|524.04|524.48|522.28|528.23|526.03|524.48|522.28|0
1644346200000|2022-02-08 18:50:00|524.7|522.5|526.02|523.82|528.12|525.92|524.7|522.5|0
1644346500000|2022-02-08 18:55:00|525.8|523.6|522.28|520.08|526.02|523.82|521.84|519.64|0
1644346800000|2022-02-08 19:00:00|522.06|519.86|521.07|518.87|523.16|520.96|520.96|518.76|0
1644347100000|2022-02-08 19:05:00|520.08|517.88|520.85|518.65|520.96|518.76|518.1|515.9|0
1644347400000|2022-02-08 19:10:00|520.74|518.54|521.61|519.41|522.71|520.51|520.74|518.54|0
1644347700000|2022-02-08 19:15:00|521.83|519.63|525.13|522.93|526.24|524.04|521.18|518.98|0
1644348000000|2022-02-08 19:20:00|524.91|522.71|532.2|530|533.3|531.1|524.91|522.71|0
1644348300000|2022-02-08 19:25:00|531.75|529.55|534.63|532.43|535.74|533.54|531.53|529.33|0
1644348600000|2022-02-08 19:30:00|534.85|532.65|531.31|529.11|536.18|533.98|531.09|528.89|0
1644348900000|2022-02-08 19:35:00|531.09|528.89|539.74|537.54|540.18|537.98|530.43|528.23|0
1644349200000|2022-02-08 19:40:00|539.07|536.87|537.29|535.09|539.96|537.76|536.18|533.98|0
1644349500000|2022-02-08 19:45:00|538.18|535.98|537.96|535.76|541.29|539.09|536.18|533.98|0
1644349800000|2022-02-08 19:50:00|537.73|535.53|533.96|531.76|538.62|536.42|533.96|531.76|0
1644350100000|2022-02-08 19:55:00|534.08|531.88|536.96|534.76|538.51|536.31|533.96|531.76|0
1644350400000|2022-02-08 20:00:00|537.51|535.31|535.96|533.76|542.07|539.87|534.63|532.43|0
1644350700000|2022-02-08 20:05:00|535.73|533.53|533.74|531.54|538.62|536.42|533.07|530.87|0
1644351000000|2022-02-08 20:10:00|533.52|531.32|521.5|519.3|533.96|531.76|520.94|518.74|0
1644351300000|2022-02-08 20:15:00|521.6|519.4|519.84|517.64|522.92|520.72|518.31|516.11|0
1644351600000|2022-02-08 20:20:00|520.72|518.52|522.59|520.39|524.24|522.04|519.4|517.2|0
1644351900000|2022-02-08 20:25:00|522.04|519.84|524.02|521.82|526.66|524.46|522.04|519.84|0
1644352200000|2022-02-08 20:30:00|523.25|521.05|518.52|516.32|524.9|522.7|516.55|514.35|0
1644352500000|2022-02-08 20:35:00|518.3|516.1|520.28|518.08|523.36|521.16|518.3|516.1|0
1644352800000|2022-02-08 20:40:00|520.5|518.3|520.72|518.52|520.72|518.52|515.67|513.47|0
1644353100000|2022-02-08 20:45:00|520.94|518.74|519.18|516.98|523.79|521.59|516.99|514.79|0
1644353400000|2022-02-08 20:50:00|518.08|515.88|511.96|509.76|522.91|520.71|511.3|509.1|0
1644353700000|2022-02-08 20:55:00|513.05|510.85|517.56|515.36|517.56|515.36|507.89|505.69|0
1644354000000|2022-02-08 21:00:00|516.68|514.48|513.16|510.96|517.78|515.58|512.72|510.52|0
1644354300000|2022-02-08 21:05:00|512.94|510.74|510.52|508.32|513.16|510.96|509.21|507.01|0
1644354600000|2022-02-08 21:10:00|510.74|508.54|513.82|511.62|513.82|511.62|509.86|507.66|0
1644354900000|2022-02-08 21:15:00|514.12|511.32|512.58|509.78|514.12|511.32|511.7|508.9|0
1644355200000|2022-02-08 21:20:00|512.47|509.67|512.58|509.78|512.8|510|511.92|509.12|0
1644355500000|2022-02-08 21:25:00|512.36|509.56|512.36|509.56|512.8|510|512.14|509.34|0
1644355800000|2022-02-08 21:30:00|512.14|509.34|512.13|509.33|512.79|509.99|511.7|508.9|0
1644356100000|2022-02-08 21:35:00|512.35|509.55|512.13|509.33|512.57|509.77|511.91|509.11|0
1644356400000|2022-02-08 21:40:00|512.03|509.23|512.79|509.99|512.79|509.99|512.03|509.23|0
1644356700000|2022-02-08 21:45:00|512.69|509.89|512.79|509.99|512.79|509.99|512.13|509.33|0
1644357000000|2022-02-08 21:50:00|512.57|509.77|512.79|509.99|512.79|509.99|512.57|509.77|0
1644357300000|2022-02-08 21:55:00|512.57|509.77|512.31|509.51|512.79|509.99|512.24|509.44|0
1644357600000|2022-02-08 22:00:00|512.06|509.26|512.38|509.58|512.38|509.58|512.06|509.26|0
1644357900000|2022-02-08 22:05:00|512.44|509.64|512.73|509.93|512.73|509.93|512.38|509.58|0
1644358200000|2022-02-08 22:10:00|512.54|509.74|512.44|509.64|512.77|509.97|512.44|509.64|0
1644358500000|2022-02-08 22:15:00|512.5|509.7|512.86|510.06|512.99|510.19|512.5|509.7|0
1644358800000|2022-02-08 22:20:00|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1644359100000|2022-02-08 22:25:00|513.05|510.25|513.05|510.25|513.17|510.37|512.86|510.06|0
1644359400000|2022-02-08 22:30:00|512.86|510.06|513.02|510.22|513.05|510.25|512.83|510.03|0
1644359700000|2022-02-08 22:35:00|513.17|510.37|512.82|510.02|513.17|510.37|512.73|509.93|0
1644360000000|2022-02-08 22:40:00|512.73|509.93|512.98|510.18|512.98|510.18|512.63|509.83|0
1644360300000|2022-02-08 22:45:00|512.86|510.06|512.98|510.18|512.98|510.18|512.76|509.96|0
1644360600000|2022-02-08 22:50:00|512.95|510.15|512.86|510.06|513.02|510.22|512.82|510.02|0
1644360900000|2022-02-08 22:55:00|512.79|509.99|512.86|510.06|512.86|510.06|512.76|509.96|0
1644361200000|2022-02-08 23:00:00|511.13|508.33|510.8|508|512.56|509.76|510.58|507.78|0
1644361500000|2022-02-08 23:05:00|510.58|507.78|509.7|506.9|510.58|507.78|509.04|506.24|0
1644361800000|2022-02-08 23:10:00|509.48|506.68|509.59|506.79|509.92|507.12|508.82|506.02|0
1644362100000|2022-02-08 23:15:00|509.48|506.68|509.7|506.9|510.36|507.56|508.82|506.02|0
1644362400000|2022-02-08 23:20:00|509.48|506.68|507.18|504.38|509.48|506.68|506.96|504.16|0
1644362700000|2022-02-08 23:25:00|506.85|504.05|506.63|503.83|507.72|504.92|505.1|502.3|0
1644363000000|2022-02-08 23:30:00|506.52|503.72|507.28|504.48|507.5|504.7|506.41|503.61|0
1644363300000|2022-02-08 23:35:00|507.07|504.27|508.38|505.58|508.6|505.8|507.07|504.27|0
1644363600000|2022-02-08 23:40:00|508.27|505.47|506.74|503.94|508.27|505.47|506.41|503.61|0
1644363900000|2022-02-08 23:45:00|506.84|504.04|508.16|505.36|508.38|505.58|506.41|503.61|0
1644364200000|2022-02-08 23:50:00|508.05|505.25|506.08|503.28|508.38|505.58|505.53|502.73|0
1644364500000|2022-02-08 23:55:00|506.19|503.39|506.3|503.5|507.17|504.37|506.18|503.38|0
1644364800000|2022-02-09 00:00:00|506.08|503.28|506.62|503.82|508.15|505.35|505.75|502.95|0
1644365100000|2022-02-09 00:05:00|506.4|503.6|505.75|502.95|506.4|503.6|504.87|502.07|0
1644365400000|2022-02-09 00:10:00|505.53|502.73|507.06|504.26|507.5|504.7|505.53|502.73|0
1644365700000|2022-02-09 00:15:00|507.28|504.48|508.05|505.25|508.27|505.47|507.06|504.26|0
1644366000000|2022-02-09 00:20:00|507.93|505.13|509.9|507.1|510.34|507.54|507.49|504.69|0
1644366300000|2022-02-09 00:25:00|509.68|506.88|510.56|507.76|510.56|507.76|509.25|506.45|0
1644366600000|2022-02-09 00:30:00|510.78|507.98|510.78|507.98|512.1|509.3|510.56|507.76|0
1644366900000|2022-02-09 00:35:00|511|508.2|510.23|507.43|511.22|508.42|510.23|507.43|0
1644367200000|2022-02-09 00:40:00|510.12|507.32|510.56|507.76|511|508.2|510.12|507.32|0
1644367500000|2022-02-09 00:45:00|510.67|507.87|509.24|506.44|510.78|507.98|509.14|506.34|0
1644367800000|2022-02-09 00:50:00|509.46|506.66|509.46|506.66|510.34|507.54|509.24|506.44|0
1644368100000|2022-02-09 00:55:00|509.68|506.88|510.55|507.75|510.89|508.09|509.35|506.55|0
1644368400000|2022-02-09 01:00:00|510.99|508.19|511.43|508.63|512.53|509.73|510.77|507.97|0
1644368700000|2022-02-09 01:05:00|511.21|508.41|509.68|506.88|511.65|508.85|509.46|506.66|0
1644369000000|2022-02-09 01:10:00|509.46|506.66|509.67|506.87|509.89|507.09|509.02|506.22|0
1644369300000|2022-02-09 01:15:00|509.45|506.65|510.66|507.86|510.99|508.19|509.02|506.22|0
1644369600000|2022-02-09 01:20:00|510.77|507.97|510.77|507.97|511.21|508.41|510.55|507.75|0
1644369900000|2022-02-09 01:25:00|510.55|507.75|509.45|506.65|510.55|507.75|509.45|506.65|0
1644370200000|2022-02-09 01:30:00|509.01|506.21|508.79|505.99|509.45|506.65|507.48|504.68|0
1644370500000|2022-02-09 01:35:00|509.01|506.21|507.92|505.12|509.89|507.09|507.7|504.9|0
1644370800000|2022-02-09 01:40:00|507.81|505.01|506.38|503.58|508.13|505.33|505.94|503.14|0
1644371100000|2022-02-09 01:45:00|505.94|503.14|506.38|503.58|507.04|504.24|505.94|503.14|0
1644371400000|2022-02-09 01:50:00|506.49|503.69|508.79|505.99|508.79|505.99|506.38|503.58|0
1644371700000|2022-02-09 01:55:00|508.68|505.88|509.23|506.43|509.23|506.43|508.13|505.33|0
1644372000000|2022-02-09 02:00:00|509.01|506.21|507.91|505.11|509.23|506.43|507.25|504.45|0
1644372300000|2022-02-09 02:05:00|507.8|505|508.79|505.99|509.44|506.64|507.69|504.89|0
1644372600000|2022-02-09 02:10:00|508.57|505.77|508.9|506.1|509.22|506.42|508.57|505.77|0
1644372900000|2022-02-09 02:15:00|509|506.2|508.9|506.1|509|506.2|508.56|505.76|0
1644373200000|2022-02-09 02:20:00|508.78|505.98|508.56|505.76|509|506.2|508.56|505.76|0
1644373500000|2022-02-09 02:25:00|508.78|505.98|509.44|506.64|509.44|506.64|508.56|505.76|0
1644373800000|2022-02-09 02:30:00|509.88|507.08|510.1|507.3|510.76|507.96|509.44|506.64|0
1644374100000|2022-02-09 02:35:00|510.32|507.52|510.75|507.95|510.97|508.17|510.31|507.51|0
1644374400000|2022-02-09 02:40:00|510.53|507.73|510.31|507.51|510.75|507.95|510.09|507.29|0
1644374700000|2022-02-09 02:45:00|510.09|507.29|510.31|507.51|510.53|507.73|509.65|506.85|0
1644375000000|2022-02-09 02:50:00|510.43|507.63|509.65|506.85|510.53|507.73|509.65|506.85|0
1644375300000|2022-02-09 02:55:00|509.77|506.97|509.21|506.41|509.87|507.07|509.21|506.41|0
1644375600000|2022-02-09 03:00:00|509.11|506.31|508.55|505.75|509.21|506.41|508.55|505.75|0
1644375900000|2022-02-09 03:05:00|508.77|505.97|507.24|504.44|508.77|505.97|507.02|504.22|0
1644376200000|2022-02-09 03:10:00|507.13|504.33|507.46|504.66|507.46|504.66|506.7|503.9|0
1644376500000|2022-02-09 03:15:00|507.57|504.77|506.8|504|507.79|504.99|506.8|504|0
1644376800000|2022-02-09 03:20:00|506.58|503.78|507.02|504.22|507.24|504.44|506.36|503.56|0
1644377100000|2022-02-09 03:25:00|507.24|504.44|506.8|504|507.35|504.55|506.58|503.78|0
1644377400000|2022-02-09 03:30:00|506.58|503.78|502.21|499.41|506.8|504|502.21|499.41|0
1644377700000|2022-02-09 03:35:00|502.42|499.62|503.08|500.28|503.3|500.5|502.21|499.41|0
1644378000000|2022-02-09 03:40:00|502.97|500.17|503.29|500.49|503.3|500.5|502.64|499.84|0
1644378300000|2022-02-09 03:45:00|503.41|500.61|502.86|500.06|503.51|500.71|502.42|499.62|0
1644378600000|2022-02-09 03:50:00|503.08|500.28|502.42|499.62|503.19|500.39|502.42|499.62|0
1644378900000|2022-02-09 03:55:00|502.64|499.84|503.07|500.27|503.29|500.49|502.64|499.84|0
1644379200000|2022-02-09 04:00:00|503.29|500.49|502.42|499.62|503.29|500.49|502.42|499.62|0
1644379500000|2022-02-09 04:05:00|502.31|499.51|497.4|494.6|502.42|499.62|497.4|494.6|0
1644379800000|2022-02-09 04:10:00|498.27|495.47|499.69|496.89|500.23|497.43|498.27|495.47|0
1644380100000|2022-02-09 04:15:00|499.57|496.77|499.14|496.34|499.57|496.77|498.48|495.68|0
1644380400000|2022-02-09 04:20:00|498.92|496.12|498.05|495.25|499.25|496.45|498.05|495.25|0
1644380700000|2022-02-09 04:25:00|498.26|495.46|499.57|496.77|499.57|496.77|498.26|495.46|0
1644381000000|2022-02-09 04:30:00|499.68|496.88|500.22|497.42|500.22|497.42|499.57|496.77|0
1644381300000|2022-02-09 04:35:00|500.44|497.64|499.79|496.99|500.88|498.08|499.79|496.99|0
1644381600000|2022-02-09 04:40:00|500|497.2|499.35|496.55|500|497.2|499.13|496.33|0
1644381900000|2022-02-09 04:45:00|499.46|496.66|498.91|496.11|499.57|496.77|498.48|495.68|0
1644382200000|2022-02-09 04:50:00|498.81|496.01|497.82|495.02|498.91|496.11|497.82|495.02|0
1644382500000|2022-02-09 04:55:00|497.6|494.8|496.73|493.93|497.82|495.02|496.51|493.71|0
1644382800000|2022-02-09 05:00:00|496.51|493.71|496.73|493.93|497.6|494.8|496.51|493.71|0
1644383100000|2022-02-09 05:05:00|496.63|493.83|495.32|492.52|496.63|493.83|495.32|492.52|0
1644383400000|2022-02-09 05:10:00|495.42|492.62|497.16|494.36|497.16|494.36|495.42|492.62|0
1644383700000|2022-02-09 05:15:00|496.95|494.15|496.95|494.15|497.28|494.48|496.51|493.71|0
1644384000000|2022-02-09 05:20:00|497.16|494.36|497.38|494.58|497.38|494.58|496.73|493.93|0
1644384300000|2022-02-09 05:25:00|497.16|494.36|496.73|493.93|497.38|494.58|496.51|493.71|0
1644384600000|2022-02-09 05:30:00|496.94|494.14|497.71|494.91|497.81|495.01|496.73|493.93|0
1644384900000|2022-02-09 05:35:00|497.59|494.79|498.03|495.23|498.25|495.45|497.38|494.58|0
1644385200000|2022-02-09 05:40:00|498.25|495.45|496.5|493.7|498.25|495.45|496.5|493.7|0
1644385500000|2022-02-09 05:45:00|496.29|493.49|497.49|494.69|497.7|494.9|495.85|493.05|0
1644385800000|2022-02-09 05:50:00|497.59|494.79|498.58|495.78|498.9|496.1|496.94|494.14|0
1644386100000|2022-02-09 05:55:00|498.46|495.66|499.33|496.53|499.33|496.53|497.81|495.01|0
1644386400000|2022-02-09 06:00:00|499.23|496.43|498.46|495.66|499.23|496.43|498.24|495.44|0
1644386700000|2022-02-09 06:05:00|498.24|495.44|499.11|496.31|499.11|496.31|498.24|495.44|0
1644387000000|2022-02-09 06:10:00|499.23|496.43|499.77|496.97|500.86|498.06|498.89|496.09|0
1644387300000|2022-02-09 06:15:00|499.88|497.08|499.98|497.18|500.2|497.4|499.01|496.21|0
1644387600000|2022-02-09 06:20:00|499.88|497.08|499.98|497.18|500.53|497.73|499.55|496.75|0
1644387900000|2022-02-09 06:25:00|499.76|496.96|499.54|496.74|500.2|497.4|499.11|496.31|0
1644388200000|2022-02-09 06:30:00|499.76|496.96|498.45|495.65|499.76|496.96|498.45|495.65|0
1644388500000|2022-02-09 06:35:00|498.57|495.77|498.02|495.22|498.67|495.87|497.36|494.56|0
1644388800000|2022-02-09 06:40:00|497.8|495|498.67|495.87|499|496.2|497.8|495|0
1644389100000|2022-02-09 06:45:00|498.78|495.98|500.63|497.83|500.63|497.83|498.67|495.87|0
1644389400000|2022-02-09 06:50:00|500.53|497.73|499.87|497.07|501.18|498.38|499.87|497.07|0
1644389700000|2022-02-09 06:55:00|499.76|496.96|501.06|498.26|501.18|498.38|499.65|496.85|0
1644390000000|2022-02-09 07:00:00|501.28|498.48|500.85|498.05|501.28|498.48|499|496.2|0
1644390300000|2022-02-09 07:05:00|501.06|498.26|500.84|498.04|501.83|499.03|500.63|497.83|0
1644390600000|2022-02-09 07:10:00|500.63|497.83|501.61|498.81|501.94|499.14|500.08|497.28|0
1644390900000|2022-02-09 07:15:00|501.5|498.7|504.02|501.22|504.02|501.22|501.18|498.38|0
1644391200000|2022-02-09 07:20:00|504.56|501.76|503.58|500.78|504.67|501.87|503.15|500.35|0
1644391500000|2022-02-09 07:25:00|503.7|500.9|503.8|501|505.98|503.18|502.71|499.91|0
1644391800000|2022-02-09 07:30:00|504.02|501.22|502.93|500.13|505.33|502.53|502.93|500.13|0
1644392100000|2022-02-09 07:35:00|503.04|500.24|506.86|504.06|507.51|504.71|502.93|500.13|0
1644392400000|2022-02-09 07:40:00|507.07|504.27|506.85|504.05|509.04|506.24|506.42|503.62|0
1644392700000|2022-02-09 07:45:00|506.64|503.84|506.85|504.05|507.95|505.15|505.76|502.96|0
1644393000000|2022-02-09 07:50:00|507.29|504.49|506.2|503.4|507.95|505.15|506.2|503.4|0
1644393300000|2022-02-09 07:55:00|506.41|503.61|505.54|502.74|506.63|503.83|505.54|502.74|0
1644393600000|2022-02-09 08:00:00|505.76|502.96|505.98|503.18|506.41|503.61|503.57|500.77|0
1644393900000|2022-02-09 08:05:00|505.46|503.26|505.89|503.69|507.64|505.44|504.15|501.95|0
1644394200000|2022-02-09 08:10:00|505.35|503.15|504.26|502.06|506.66|504.46|503.49|501.29|0
1644394500000|2022-02-09 08:15:00|503.82|501.62|503.05|500.85|504.36|502.16|501.96|499.76|0
1644394800000|2022-02-09 08:20:00|503.27|501.07|503.16|500.96|503.92|501.72|501.53|499.33|0
1644395100000|2022-02-09 08:25:00|503.38|501.18|504.14|501.94|506.22|504.02|501.96|499.76|0
1644395400000|2022-02-09 08:30:00|504.47|502.27|502.61|500.41|506.76|504.56|502.39|500.19|0
1644395700000|2022-02-09 08:35:00|502.51|500.31|500.21|498.01|502.83|500.63|500.21|498.01|0
1644396000000|2022-02-09 08:40:00|500.43|498.23|498.04|495.84|500.43|498.23|497.5|495.3|0
1644396300000|2022-02-09 08:45:00|497.6|495.4|491.26|489.06|497.72|495.52|491.15|488.95|0
1644396600000|2022-02-09 08:50:00|490.5|488.3|489.85|487.65|491.8|489.6|488.77|486.57|0
1644396900000|2022-02-09 08:55:00|489.97|487.77|492.13|489.93|492.23|490.03|489.42|487.22|0
1644397200000|2022-02-09 09:00:00|492.23|490.03|492.45|490.25|493.21|491.01|490.72|488.52|0
1644397500000|2022-02-09 09:05:00|492.66|490.46|489.2|487|492.66|490.46|488.99|486.79|0
1644397800000|2022-02-09 09:10:00|488.77|486.57|488.88|486.68|489.85|487.65|488.12|485.92|0
1644398100000|2022-02-09 09:15:00|488.77|486.57|488.77|486.57|490.93|488.73|488.77|486.57|0
1644398400000|2022-02-09 09:20:00|488.66|486.46|489.85|487.65|490.28|488.08|488.45|486.25|0
1644398700000|2022-02-09 09:25:00|489.63|487.43|490.93|488.73|491.58|489.38|489.63|487.43|0
1644399000000|2022-02-09 09:30:00|491.14|488.94|489.63|487.43|491.58|489.38|489.2|487|0
1644399300000|2022-02-09 09:35:00|489.41|487.21|490.06|487.86|490.71|488.51|488.98|486.78|0
1644399600000|2022-02-09 09:40:00|490.28|488.08|490.27|488.07|490.49|488.29|488.76|486.56|0
1644399900000|2022-02-09 09:45:00|490.17|487.97|490.82|488.62|491.14|488.94|490.06|487.86|0
1644400200000|2022-02-09 09:50:00|490.71|488.51|492|489.8|492.22|490.02|490.71|488.51|0
1644400500000|2022-02-09 09:55:00|492.22|490.02|492.33|490.13|492.44|490.24|491.03|488.83|0
1644400800000|2022-02-09 10:00:00|492.44|490.24|491.46|489.26|493.3|491.1|490.92|488.72|0
1644401100000|2022-02-09 10:05:00|491.35|489.15|489.84|487.64|491.68|489.48|489.19|486.99|0
1644401400000|2022-02-09 10:10:00|489.95|487.75|487.03|484.83|490.6|488.4|486.81|484.61|0
1644401700000|2022-02-09 10:15:00|487.24|485.04|487.03|484.83|488.32|486.12|486.59|484.39|0
1644402000000|2022-02-09 10:20:00|486.81|484.61|487.35|485.15|487.35|485.15|486.38|484.18|0
1644402300000|2022-02-09 10:25:00|487.24|485.04|488.1|485.9|488.54|486.34|487.24|485.04|0
1644402600000|2022-02-09 10:30:00|487.89|485.69|488.32|486.12|489.08|486.88|486.59|484.39|0
1644402900000|2022-02-09 10:35:00|488.43|486.23|489.51|487.31|489.83|487.63|487.89|485.69|0
1644403200000|2022-02-09 10:40:00|489.4|487.2|487.88|485.68|489.4|487.2|487.45|485.25|0
1644403500000|2022-02-09 10:45:00|488.1|485.9|488.75|486.55|488.75|486.55|487.45|485.25|0
1644403800000|2022-02-09 10:50:00|489.18|486.98|487.56|485.36|489.18|486.98|487.23|485.03|0
1644404100000|2022-02-09 10:55:00|487.67|485.47|488.42|486.22|488.74|486.54|487.23|485.03|0
1644404400000|2022-02-09 11:00:00|488.31|486.11|489.82|487.62|489.82|487.62|487.88|485.68|0
1644404700000|2022-02-09 11:05:00|489.61|487.41|489.61|487.41|491.34|489.14|489.39|487.19|0
1644405000000|2022-02-09 11:10:00|489.82|487.62|489.93|487.73|490.15|487.95|488.96|486.76|0
1644405300000|2022-02-09 11:15:00|490.04|487.84|488.52|486.32|490.25|488.05|487.88|485.68|0
1644405600000|2022-02-09 11:20:00|488.31|486.11|489.39|487.19|489.5|487.3|488.31|486.11|0
1644405900000|2022-02-09 11:25:00|489.6|487.4|489.39|487.19|489.6|487.4|489.17|486.97|0
1644406200000|2022-02-09 11:30:00|489.28|487.08|488.52|486.32|490.03|487.83|488.09|485.89|0
1644406500000|2022-02-09 11:35:00|488.85|486.65|488.73|486.53|489.17|486.97|488.63|486.43|0
1644406800000|2022-02-09 11:40:00|488.52|486.32|487.22|485.02|489.17|486.97|487.22|485.02|0
1644407100000|2022-02-09 11:45:00|487.33|485.13|487.87|485.67|488.09|485.89|487.22|485.02|0
1644407400000|2022-02-09 11:50:00|487.65|485.45|486.36|484.16|488.08|485.88|486.36|484.16|0
1644407700000|2022-02-09 11:55:00|486.57|484.37|485.92|483.72|487|484.8|484.85|482.65|0
1644408000000|2022-02-09 12:00:00|485.71|483.51|484.2|482|486.57|484.37|483.34|481.14|0
1644408300000|2022-02-09 12:05:00|484.1|481.9|482.91|480.71|484.63|482.43|482.91|480.71|0
1644408600000|2022-02-09 12:10:00|482.69|480.49|482.26|480.06|482.69|480.49|480.97|478.77|0
1644408900000|2022-02-09 12:15:00|482.48|480.28|483.12|480.92|483.55|481.35|482.05|479.85|0
1644409200000|2022-02-09 12:20:00|483.23|481.03|483.33|481.13|483.98|481.78|482.69|480.49|0
1644409500000|2022-02-09 12:25:00|483.55|481.35|483.55|481.35|483.76|481.56|482.47|480.27|0
1644409800000|2022-02-09 12:30:00|483.12|480.92|484.19|481.99|484.19|481.99|483.12|480.92|0
1644410100000|2022-02-09 12:35:00|483.98|481.78|485.27|483.07|485.92|483.72|483.55|481.35|0
1644410400000|2022-02-09 12:40:00|485.38|483.18|483.76|481.56|485.38|483.18|483.76|481.56|0
1644410700000|2022-02-09 12:45:00|483.98|481.78|482.9|480.7|484.19|481.99|482.47|480.27|0
1644411000000|2022-02-09 12:50:00|483.11|480.91|482.68|480.48|483.54|481.34|482.25|480.05|0
1644411300000|2022-02-09 12:55:00|482.9|480.7|482.25|480.05|482.9|480.7|480.75|478.55|0
1644411600000|2022-02-09 13:00:00|482.04|479.84|482.68|480.48|483.76|481.56|481.39|479.19|0
1644411900000|2022-02-09 13:05:00|482.89|480.69|481.39|479.19|482.89|480.69|481.17|478.97|0
1644412200000|2022-02-09 13:10:00|481.6|479.4|478.81|476.61|481.6|479.4|478.17|475.97|0
1644412500000|2022-02-09 13:15:00|479.03|476.83|479.02|476.82|479.57|477.37|477.95|475.75|0
1644412800000|2022-02-09 13:20:00|479.24|477.04|479.45|477.25|480.1|477.9|477.95|475.75|0
1644413100000|2022-02-09 13:25:00|479.67|477.47|478.06|475.86|480.1|477.9|477.63|475.43|0
1644413400000|2022-02-09 13:30:00|478.49|476.29|478.49|476.29|479.78|477.58|478.27|476.07|0
1644413700000|2022-02-09 13:35:00|478.6|476.4|480|477.8|480|477.8|478.27|476.07|0
1644414000000|2022-02-09 13:40:00|480.21|478.01|478.38|476.18|480.43|478.23|477.84|475.64|0
1644414300000|2022-02-09 13:45:00|478.27|476.07|478.49|476.29|479.13|476.93|477.63|475.43|0
1644414600000|2022-02-09 13:50:00|478.38|476.18|478.27|476.07|478.6|476.4|477.84|475.64|0
1644414900000|2022-02-09 13:55:00|478.38|476.18|479.56|477.36|479.78|477.58|477.84|475.64|0
1644415200000|2022-02-09 14:00:00|479.35|477.15|479.35|477.15|479.78|477.58|477.84|475.64|0
1644415500000|2022-02-09 14:05:00|479.13|476.93|477.62|475.42|479.56|477.36|476.98|474.78|0
1644415800000|2022-02-09 14:10:00|477.84|475.64|478.59|476.39|478.7|476.5|476.76|474.56|0
1644416100000|2022-02-09 14:15:00|478.48|476.28|478.26|476.06|479.13|476.93|477.62|475.42|0
1644416400000|2022-02-09 14:20:00|478.16|475.96|477.83|475.63|478.91|476.71|477.19|474.99|0
1644416700000|2022-02-09 14:25:00|477.62|475.42|476.76|474.56|478.48|476.28|476.54|474.34|0
1644417000000|2022-02-09 14:30:00|476.32|474.12|475.7|473.5|478.48|476.28|472.28|470.08|0
1644417300000|2022-02-09 14:35:00|476.24|474.04|472.49|470.29|477.2|475|470.78|468.58|0
1644417600000|2022-02-09 14:40:00|472.92|470.72|470.83|468.63|474.63|472.43|468.87|466.67|0
1644417900000|2022-02-09 14:45:00|470.21|468.01|470.84|468.64|472.98|470.78|467.86|465.66|0
1644418200000|2022-02-09 14:50:00|471.06|468.86|474.05|471.85|475.98|473.78|470.63|468.43|0
1644418500000|2022-02-09 14:55:00|474.26|472.06|473.62|471.42|476.84|474.64|471.7|469.5|0
1644418800000|2022-02-09 15:00:00|475.55|473.35|471.27|469.07|475.55|473.35|469.99|467.79|0
1644419100000|2022-02-09 15:05:00|471.48|469.28|469.56|467.36|473.62|471.42|467.64|465.44|0
1644419400000|2022-02-09 15:10:00|468.92|466.72|473.19|470.99|475.33|473.13|468.07|465.87|0
1644419700000|2022-02-09 15:15:00|472.55|470.35|476.4|474.2|476.4|474.2|470.62|468.42|0
1644420000000|2022-02-09 15:20:00|476.62|474.42|475.37|473.17|477.69|475.49|472.15|469.95|0
1644420300000|2022-02-09 15:25:00|474.72|472.52|470.86|468.66|475.15|472.95|468.3|466.1|0
1644420600000|2022-02-09 15:30:00|470.33|468.13|465.09|462.89|471.29|469.09|464.46|462.26|0
1644420900000|2022-02-09 15:35:00|464.88|462.68|467.44|465.24|467.65|465.45|464.67|462.47|0
1644421200000|2022-02-09 15:40:00|467.23|465.03|469.36|467.16|469.36|467.16|465.09|462.89|0
1644421500000|2022-02-09 15:45:00|469.57|467.37|468.29|466.09|470.86|468.66|467.55|465.35|0
1644421800000|2022-02-09 15:50:00|468.5|466.3|468.08|465.88|469.57|467.37|466.37|464.17|0
1644422100000|2022-02-09 15:55:00|467.86|465.66|463.17|460.97|468.08|465.88|463.17|460.97|0
1644422400000|2022-02-09 16:00:00|462.75|460.55|462.75|460.55|465.09|462.89|461.47|459.27|0
1644422700000|2022-02-09 16:05:00|462.86|460.66|467.65|465.45|468.5|466.3|462.86|460.66|0
1644423000000|2022-02-09 16:10:00|467.43|465.23|470.64|468.44|472.14|469.94|465.73|463.53|0
1644423300000|2022-02-09 16:15:00|470.85|468.65|468.28|466.08|471.49|469.29|467.22|465.02|0
1644423600000|2022-02-09 16:20:00|468.07|465.87|467|464.8|468.71|466.51|465.94|463.74|0
1644423900000|2022-02-09 16:25:00|466.79|464.59|468.5|466.3|468.5|466.3|465.94|463.74|0
1644424200000|2022-02-09 16:30:00|468.07|465.87|467.43|465.23|470.42|468.22|467.21|465.01|0
1644424500000|2022-02-09 16:35:00|467.64|465.44|467.21|465.01|469.78|467.58|465.93|463.73|0
1644424800000|2022-02-09 16:40:00|467.43|465.23|469.56|467.36|470.42|468.22|466.14|463.94|0
1644425100000|2022-02-09 16:45:00|469.99|467.79|467.64|465.44|469.99|467.79|467.21|465.01|0
1644425400000|2022-02-09 16:50:00|467.85|465.65|472.77|470.57|473.2|471|465.93|463.73|0
1644425700000|2022-02-09 16:55:00|472.98|470.78|471.06|468.86|473.63|471.43|469.77|467.57|0
1644426000000|2022-02-09 17:00:00|471.27|469.07|470.63|468.43|472.77|470.57|469.13|466.93|0
1644426300000|2022-02-09 17:05:00|470.84|468.64|472.34|470.14|474.05|471.85|470.63|468.43|0
1644426600000|2022-02-09 17:10:00|472.12|469.92|471.27|469.07|474.48|472.28|471.27|469.07|0
1644426900000|2022-02-09 17:15:00|471.05|468.85|469.55|467.35|472.12|469.92|469.34|467.14|0
1644427200000|2022-02-09 17:20:00|469.77|467.57|469.34|467.14|471.05|468.85|468.27|466.07|0
1644427500000|2022-02-09 17:25:00|468.91|466.71|467.63|465.43|468.91|466.71|467.41|465.21|0
1644427800000|2022-02-09 17:30:00|468.48|466.28|470.83|468.63|471.69|469.49|467.2|465|0
1644428100000|2022-02-09 17:35:00|470.62|468.42|466.77|464.57|471.05|468.85|466.34|464.14|0
1644428400000|2022-02-09 17:40:00|466.34|464.14|465.7|463.5|467.2|465|465.06|462.86|0
1644428700000|2022-02-09 17:45:00|465.49|463.29|465.7|463.5|466.98|464.78|465.28|463.08|0
1644429000000|2022-02-09 17:50:00|465.91|463.71|466.55|464.35|467.62|465.42|465.91|463.71|0
1644429300000|2022-02-09 17:55:00|465.91|463.71|464.42|462.22|466.98|464.78|464.21|462.01|0
1644429600000|2022-02-09 18:00:00|464.63|462.43|465.27|463.07|465.7|463.5|463.14|460.94|0
1644429900000|2022-02-09 18:05:00|465.49|463.29|466.34|464.14|467.4|465.2|464.74|462.54|0
1644430200000|2022-02-09 18:10:00|466.12|463.92|468.68|466.48|469.11|466.91|465.27|463.07|0
1644430500000|2022-02-09 18:15:00|468.47|466.27|466.76|464.56|469.11|466.91|466.12|463.92|0
1644430800000|2022-02-09 18:20:00|466.55|464.35|466.97|464.77|467.19|464.99|465.27|463.07|0
1644431100000|2022-02-09 18:25:00|466.76|464.56|465.27|463.07|467.19|464.99|465.05|462.85|0
1644431400000|2022-02-09 18:30:00|465.48|463.28|464.63|462.43|465.91|463.71|463.77|461.57|0
1644431700000|2022-02-09 18:35:00|464.84|462.64|466.76|464.56|466.97|464.77|464.84|462.64|0
1644432000000|2022-02-09 18:40:00|466.87|464.67|464.2|462|467.18|464.98|463.56|461.36|0
1644432300000|2022-02-09 18:45:00|463.98|461.78|464.62|462.42|464.84|462.64|463.56|461.36|0
1644432600000|2022-02-09 18:50:00|464.83|462.63|464.19|461.99|465.26|463.06|463.77|461.57|0
1644432900000|2022-02-09 18:55:00|464.41|462.21|463.77|461.57|465.26|463.06|463.56|461.36|0
1644433200000|2022-02-09 19:00:00|463.55|461.35|462.28|460.08|463.55|461.35|461.21|459.01|0
1644433500000|2022-02-09 19:05:00|462.06|459.86|459.09|456.89|462.49|460.29|459.09|456.89|0
1644433800000|2022-02-09 19:10:00|459.52|457.32|459.09|456.89|460.36|458.16|458.24|456.04|0
1644434100000|2022-02-09 19:15:00|458.88|456.68|459.09|456.89|459.94|457.74|458.03|455.83|0
1644434400000|2022-02-09 19:20:00|459.3|457.1|459.51|457.31|460.36|458.16|458.88|456.68|0
1644434700000|2022-02-09 19:25:00|459.3|457.1|458.56|456.36|459.51|457.31|458.03|455.83|0
1644435000000|2022-02-09 19:30:00|458.45|456.25|458.24|456.04|459.72|457.52|458.03|455.83|0
1644435300000|2022-02-09 19:35:00|458.03|455.83|457.08|454.88|458.87|456.67|456.54|454.34|0
1644435600000|2022-02-09 19:40:00|457.18|454.98|457.81|455.61|458.66|456.46|456.97|454.77|0
1644435900000|2022-02-09 19:45:00|457.6|455.4|460.14|457.94|460.35|458.15|457.39|455.19|0
1644436200000|2022-02-09 19:50:00|459.93|457.73|460.57|458.37|461.63|459.43|458.87|456.67|0
1644436500000|2022-02-09 19:55:00|460.78|458.58|464.39|462.19|464.82|462.62|460.35|458.15|0
1644436800000|2022-02-09 20:00:00|464.61|462.41|464.82|462.62|468.66|466.46|463.97|461.77|0
1644437100000|2022-02-09 20:05:00|464.93|462.73|469.73|467.53|469.73|467.53|464.93|462.73|0
1644437400000|2022-02-09 20:10:00|468.44|466.24|469.3|467.1|469.3|467.1|466.31|464.11|0
1644437700000|2022-02-09 20:15:00|469.51|467.31|468.01|465.81|471.87|469.67|468.01|465.81|0
1644438000000|2022-02-09 20:20:00|467.8|465.6|465.88|463.68|468.44|466.24|465.45|463.25|0
1644438300000|2022-02-09 20:25:00|466.09|463.89|461.41|459.21|468.65|466.45|461.41|459.21|0
1644438600000|2022-02-09 20:30:00|462.15|459.95|457.8|455.6|462.15|459.95|457.8|455.6|0
1644438900000|2022-02-09 20:35:00|458.01|455.81|458.65|456.45|458.86|456.66|455.47|453.27|0
1644439200000|2022-02-09 20:40:00|458.43|456.23|462.68|460.48|466.3|464.1|458.22|456.02|0
1644439500000|2022-02-09 20:45:00|462.25|460.05|459.49|457.29|464.49|462.29|458.75|456.55|0
1644439800000|2022-02-09 20:50:00|459.07|456.87|459.07|456.87|461.83|459.63|455.04|452.84|0
1644440100000|2022-02-09 20:55:00|459.5|457.3|457.8|455.6|462.69|460.49|457.59|455.39|0
1644440400000|2022-02-09 21:00:00|458.22|456.02|460.13|457.93|460.98|458.78|458.22|456.02|0
1644440700000|2022-02-09 21:05:00|460.34|458.14|458.01|455.81|460.34|458.14|457.58|455.38|0
1644441000000|2022-02-09 21:10:00|458.22|456.02|456.74|454.54|458.43|456.23|456.31|454.11|0
1644441300000|2022-02-09 21:15:00|457.03|454.23|456.72|453.92|457.46|454.66|456.61|453.81|0
1644441600000|2022-02-09 21:20:00|456.61|453.81|453.65|450.85|456.82|454.02|453.65|450.85|0
1644441900000|2022-02-09 21:25:00|453.23|450.43|453.44|450.64|454.07|451.27|453.01|450.21|0
1644442200000|2022-02-09 21:30:00|453.65|450.85|454.28|451.48|454.49|451.69|453.65|450.85|0
1644442500000|2022-02-09 21:35:00|454.07|451.27|454.7|451.9|454.91|452.11|454.07|451.27|0
1644442800000|2022-02-09 21:40:00|454.91|452.11|454.91|452.11|454.91|452.11|454.28|451.48|0
1644443100000|2022-02-09 21:45:00|455.33|452.53|456.39|453.59|456.71|453.91|455.33|452.53|0
1644443400000|2022-02-09 21:50:00|456.81|454.01|456.18|453.38|456.81|454.01|455.33|452.53|0
1644443700000|2022-02-09 21:55:00|456.39|453.59|455.86|453.06|456.5|453.7|455.65|452.85|0
1644444000000|2022-02-09 22:00:00|455.85|453.05|455.87|453.07|456.02|453.22|455.73|452.93|0
1644444300000|2022-02-09 22:05:00|455.82|453.02|456.12|453.32|456.12|453.32|455.82|453.02|0
1644444600000|2022-02-09 22:10:00|455.87|453.07|455.84|453.04|456.02|453.22|455.82|453.02|0
1644444900000|2022-02-09 22:15:00|455.82|453.02|456.16|453.36|456.16|453.36|455.78|452.98|0
1644445200000|2022-02-09 22:20:00|456.15|453.35|456.18|453.38|456.26|453.46|456.15|453.35|0
1644445500000|2022-02-09 22:25:00|456.15|453.35|456.33|453.53|456.45|453.65|456.12|453.32|0
1644445800000|2022-02-09 22:30:00|456.3|453.5|456.2|453.4|456.3|453.5|456.2|453.4|0
1644446100000|2022-02-09 22:35:00|456.18|453.38|456.15|453.35|456.18|453.38|456.08|453.28|0
1644446400000|2022-02-09 22:40:00|456.12|453.32|455.96|453.16|456.15|453.35|455.96|453.16|0
1644446700000|2022-02-09 22:45:00|456.02|453.22|456.02|453.22|456.06|453.26|455.99|453.19|0
1644447000000|2022-02-09 22:50:00|456.05|453.25|455.89|453.09|456.05|453.25|455.87|453.07|0
1644447300000|2022-02-09 22:55:00|455.87|453.07|455.49|452.69|455.99|453.19|455.49|452.69|0
1644447600000|2022-02-09 23:00:00|454.37|451.57|455.64|452.84|456.8|454|454.37|451.57|0
1644447900000|2022-02-09 23:05:00|455.74|452.94|455.95|453.15|456.27|453.47|455.31|452.51|0
1644448200000|2022-02-09 23:10:00|455.63|452.83|456.16|453.36|456.27|453.47|455.31|452.51|0
1644448500000|2022-02-09 23:15:00|456.27|453.47|457.33|454.53|457.85|455.05|455.52|452.72|0
1644448800000|2022-02-09 23:20:00|457.43|454.63|457.22|454.42|458.28|455.48|457.22|454.42|0
1644449100000|2022-02-09 23:25:00|457.21|454.41|457.21|454.41|457.21|454.41|456.16|453.36|0
1644449400000|2022-02-09 23:30:00|457|454.2|458.48|455.68|458.91|456.11|457|454.2|0
1644449700000|2022-02-09 23:35:00|458.7|455.9|457.42|454.62|458.81|456.01|457|454.2|0
1644450000000|2022-02-09 23:40:00|457|454.2|459.54|456.74|459.65|456.85|457|454.2|0
1644450300000|2022-02-09 23:45:00|459.76|456.96|458.38|455.58|459.76|456.96|458.38|455.58|0
1644450600000|2022-02-09 23:50:00|458.48|455.68|459.33|456.53|460.18|457.38|458.48|455.68|0
1644450900000|2022-02-09 23:55:00|459.54|456.74|457.84|455.04|459.75|456.95|457.63|454.83|0
1644451200000|2022-02-10 00:00:00|457.63|454.83|457.95|455.15|459.33|456.53|457.21|454.41|0
1644451500000|2022-02-10 00:05:00|457.84|455.04|459.32|456.52|460.17|457.37|456.99|454.19|0
1644451800000|2022-02-10 00:10:00|458.9|456.1|460.6|457.8|460.81|458.01|458.69|455.89|0
1644452100000|2022-02-10 00:15:00|460.81|458.01|461.87|459.07|461.87|459.07|460.38|457.58|0
1644452400000|2022-02-10 00:20:00|461.77|458.97|459.86|457.06|461.87|459.07|459.86|457.06|0
1644452700000|2022-02-10 00:25:00|459.96|457.16|459.74|456.94|460.38|457.58|459.74|456.94|0
1644453000000|2022-02-10 00:30:00|459.64|456.84|460.38|457.58|460.59|457.79|458.9|456.1|0
1644453300000|2022-02-10 00:35:00|460.49|457.69|460.59|457.79|460.81|458.01|459.32|456.52|0
1644453600000|2022-02-10 00:40:00|460.38|457.58|460.8|458|461.02|458.22|459.95|457.15|0
1644453900000|2022-02-10 00:45:00|461.02|458.22|462.08|459.28|462.72|459.92|460.59|457.79|0
1644454200000|2022-02-10 00:50:00|462.29|459.49|463.57|460.77|463.57|460.77|462.08|459.28|0
1644454500000|2022-02-10 00:55:00|463.68|460.88|463.99|461.19|463.99|461.19|462.5|459.7|0
1644454800000|2022-02-10 01:00:00|463.89|461.09|464.42|461.62|465.27|462.47|463.57|460.77|0
1644455100000|2022-02-10 01:05:00|464.53|461.73|464.2|461.4|464.84|462.04|463.78|460.98|0
1644455400000|2022-02-10 01:10:00|464.31|461.51|464.63|461.83|465.69|462.89|463.99|461.19|0
1644455700000|2022-02-10 01:15:00|464.84|462.04|466.44|463.64|466.55|463.75|464.41|461.61|0
1644456000000|2022-02-10 01:20:00|466.55|463.75|465.38|462.58|466.55|463.75|464.84|462.04|0
1644456300000|2022-02-10 01:25:00|465.48|462.68|466.57|463.77|466.57|463.77|465.05|462.25|0
1644456600000|2022-02-10 01:30:00|466.79|463.99|468.5|465.7|470|467.2|466.79|463.99|0
1644456900000|2022-02-10 01:35:00|468.4|465.6|468.4|465.6|469.14|466.34|467.86|465.06|0
1644457200000|2022-02-10 01:40:00|468.18|465.38|467.86|465.06|468.18|465.38|467.21|464.41|0
1644457500000|2022-02-10 01:45:00|467.43|464.63|466.68|463.88|468.07|465.27|466.68|463.88|0
1644457800000|2022-02-10 01:50:00|466.57|463.77|467.85|465.05|467.85|465.05|466.14|463.34|0
1644458100000|2022-02-10 01:55:00|467.96|465.16|467.42|464.62|468.5|465.7|467.42|464.62|0
1644458400000|2022-02-10 02:00:00|467.64|464.84|468.92|466.12|469.14|466.34|467.21|464.41|0
1644458700000|2022-02-10 02:05:00|468.82|466.02|468.92|466.12|468.92|466.12|467.85|465.05|0
1644459000000|2022-02-10 02:10:00|468.71|465.91|468.49|465.69|469.14|466.34|467.85|465.05|0
1644459300000|2022-02-10 02:15:00|468.71|465.91|468.71|465.91|468.92|466.12|467.85|465.05|0
1644459600000|2022-02-10 02:20:00|468.92|466.12|469.13|466.33|469.13|466.33|468.7|465.9|0
1644459900000|2022-02-10 02:25:00|470.42|467.62|469.35|466.55|470.42|467.62|469.13|466.33|0
1644460200000|2022-02-10 02:30:00|469.13|466.33|469.56|466.76|469.56|466.76|469.13|466.33|0
1644460500000|2022-02-10 02:35:00|469.35|466.55|467.41|464.61|469.35|466.55|467.2|464.4|0
1644460800000|2022-02-10 02:40:00|467.63|464.83|468.06|465.26|468.17|465.37|467.41|464.61|0
1644461100000|2022-02-10 02:45:00|467.84|465.04|467.84|465.04|467.95|465.15|467.2|464.4|0
1644461400000|2022-02-10 02:50:00|467.63|464.83|468.48|465.68|468.7|465.9|467.63|464.83|0
1644461700000|2022-02-10 02:55:00|468.7|465.9|468.7|465.9|468.91|466.11|468.27|465.47|0
1644462000000|2022-02-10 03:00:00|468.91|466.11|469.12|466.32|469.77|466.97|468.48|465.68|0
1644462300000|2022-02-10 03:05:00|468.91|466.11|469.98|467.18|469.98|467.18|468.69|465.89|0
1644462600000|2022-02-10 03:10:00|469.77|466.97|469.12|466.32|469.98|467.18|469.12|466.32|0
1644462900000|2022-02-10 03:15:00|468.91|466.11|468.48|465.68|469.12|466.32|468.26|465.46|0
1644463200000|2022-02-10 03:20:00|468.59|465.79|467.83|465.03|468.69|465.89|467.83|465.03|0
1644463500000|2022-02-10 03:25:00|468.05|465.25|467.62|464.82|468.26|465.46|467.62|464.82|0
1644463800000|2022-02-10 03:30:00|467.4|464.6|466.76|463.96|468.26|465.46|466.54|463.74|0
1644464100000|2022-02-10 03:35:00|466.54|463.74|466.33|463.53|466.97|464.17|466.33|463.53|0
1644464400000|2022-02-10 03:40:00|466.44|463.64|467.18|464.38|467.19|464.39|466.33|463.53|0
1644464700000|2022-02-10 03:45:00|467.08|464.28|466.76|463.96|467.18|464.38|466.54|463.74|0
1644465000000|2022-02-10 03:50:00|466.87|464.07|467.29|464.49|467.94|465.14|466.76|463.96|0
1644465300000|2022-02-10 03:55:00|467.18|464.38|466.75|463.95|467.18|464.38|466.32|463.52|0
1644465600000|2022-02-10 04:00:00|466.86|464.06|466.97|464.17|467.18|464.38|466.32|463.52|0
1644465900000|2022-02-10 04:05:00|467.18|464.38|466.96|464.16|467.39|464.59|466.96|464.16|0
1644466200000|2022-02-10 04:10:00|467.08|464.28|466.96|464.16|467.08|464.28|466.32|463.52|0
1644466500000|2022-02-10 04:15:00|466.86|464.06|465.89|463.09|466.96|464.16|465.79|462.99|0
1644466800000|2022-02-10 04:20:00|465.79|462.99|465.68|462.88|466.32|463.52|465.46|462.66|0
1644467100000|2022-02-10 04:25:00|465.46|462.66|465.03|462.23|465.68|462.88|465.03|462.23|0
1644467400000|2022-02-10 04:30:00|465.14|462.34|465.03|462.23|465.46|462.66|465.03|462.23|0
1644467700000|2022-02-10 04:35:00|465.25|462.45|465.24|462.44|465.67|462.87|465.03|462.23|0
1644468000000|2022-02-10 04:40:00|465.14|462.34|465.24|462.44|465.67|462.87|465.14|462.34|0
1644468300000|2022-02-10 04:45:00|465.46|462.66|466.31|463.51|466.31|463.51|465.46|462.66|0
1644468600000|2022-02-10 04:50:00|466.1|463.3|465.67|462.87|466.1|463.3|465.67|462.87|0
1644468900000|2022-02-10 04:55:00|465.46|462.66|465.67|462.87|465.67|462.87|465.03|462.23|0
1644469200000|2022-02-10 05:00:00|465.88|463.08|465.85|463.05|466.1|463.3|465.03|462.23|0
1644469500000|2022-02-10 05:05:00|465.96|463.16|466.28|463.48|466.28|463.48|465.85|463.05|0
1644469800000|2022-02-10 05:10:00|466.07|463.27|465.85|463.05|466.07|463.27|465.64|462.84|0
1644470100000|2022-02-10 05:15:00|466.06|463.26|465.85|463.05|466.28|463.48|465.85|463.05|0
1644470400000|2022-02-10 05:20:00|465.75|462.95|465.85|463.05|466.17|463.37|465.64|462.84|0
1644470700000|2022-02-10 05:25:00|466.06|463.26|466.49|463.69|466.7|463.9|465.85|463.05|0
1644471000000|2022-02-10 05:30:00|466.27|463.47|466.91|464.11|466.91|464.11|465.85|463.05|0
1644471300000|2022-02-10 05:35:00|466.81|464.01|467.34|464.54|467.34|464.54|466.7|463.9|0
1644471600000|2022-02-10 05:40:00|467.55|464.75|467.13|464.33|468.31|465.51|466.91|464.11|0
1644471900000|2022-02-10 05:45:00|467.34|464.54|466.81|464.01|467.34|464.54|466.7|463.9|0
1644472200000|2022-02-10 05:50:00|466.7|463.9|467.55|464.75|467.55|464.75|466.7|463.9|0
1644472500000|2022-02-10 05:55:00|467.34|464.54|463.92|461.12|467.34|464.54|463.92|461.12|0
1644472800000|2022-02-10 06:00:00|463.28|460.48|462.21|459.41|463.92|461.12|462.21|459.41|0
1644473100000|2022-02-10 06:05:00|462.11|459.31|464.03|461.23|464.03|461.23|462|459.2|0
1644473400000|2022-02-10 06:10:00|463.92|461.12|461.79|458.99|464.13|461.33|461.79|458.99|0
1644473700000|2022-02-10 06:15:00|461.9|459.1|462.42|459.62|462.64|459.84|461.79|458.99|0
1644474000000|2022-02-10 06:20:00|462.53|459.73|460.93|458.13|462.64|459.84|460.93|458.13|0
1644474300000|2022-02-10 06:25:00|460.72|457.92|461.68|458.88|461.78|458.98|460.72|457.92|0
1644474600000|2022-02-10 06:30:00|461.57|458.77|461.36|458.56|461.78|458.98|460.93|458.13|0
1644474900000|2022-02-10 06:35:00|461.25|458.45|461.97|459.17|462.61|459.81|460.93|458.13|0
1644475200000|2022-02-10 06:40:00|461.87|459.07|461.76|458.96|462.61|459.81|461.34|458.54|0
1644475500000|2022-02-10 06:45:00|461.97|459.17|462.61|459.81|462.82|460.02|461.87|459.07|0
1644475800000|2022-02-10 06:50:00|462.72|459.92|463.88|461.08|463.88|461.08|462.39|459.59|0
1644476100000|2022-02-10 06:55:00|463.87|461.07|463.24|460.44|464.3|461.5|463.03|460.23|0
1644476400000|2022-02-10 07:00:00|463.66|460.86|465.14|462.34|465.78|462.98|463.66|460.86|0
1644476700000|2022-02-10 07:05:00|465.04|462.24|465.25|462.45|466.2|463.4|465.04|462.24|0
1644477000000|2022-02-10 07:10:00|465.14|462.34|464.83|462.03|465.47|462.67|464.29|461.49|0
1644477300000|2022-02-10 07:15:00|464.72|461.92|465.35|462.55|465.57|462.77|464.29|461.49|0
1644477600000|2022-02-10 07:20:00|465.14|462.34|464.61|461.81|465.46|462.66|464.61|461.81|0
1644477900000|2022-02-10 07:25:00|464.72|461.92|464.5|461.7|465.14|462.34|464.29|461.49|0
1644478200000|2022-02-10 07:30:00|464.29|461.49|463.87|461.07|465.35|462.55|463.44|460.64|0
1644478500000|2022-02-10 07:35:00|464.08|461.28|464.61|461.81|465.03|462.23|463.86|461.06|0
1644478800000|2022-02-10 07:40:00|464.5|461.7|464.29|461.49|465.25|462.45|464.29|461.49|0
1644479100000|2022-02-10 07:45:00|463.86|461.06|463.44|460.64|464.29|461.49|463.01|460.21|0
1644479400000|2022-02-10 07:50:00|463.55|460.75|462.59|459.79|463.65|460.85|461.96|459.16|0
1644479700000|2022-02-10 07:55:00|462.38|459.58|461.11|458.31|463.01|460.21|460.9|458.1|0
1644480000000|2022-02-10 08:00:00|461.01|458.21|461.53|458.73|462.38|459.58|458.78|455.98|0
1644480300000|2022-02-10 08:05:00|461.02|458.82|462.29|460.09|462.5|460.3|460.81|458.61|0
1644480600000|2022-02-10 08:10:00|461.86|459.66|458.69|456.49|462.18|459.98|458.27|456.07|0
1644480900000|2022-02-10 08:15:00|458.8|456.6|463.34|461.14|463.55|461.35|458.69|456.49|0
1644481200000|2022-02-10 08:20:00|463.45|461.25|462.49|460.29|466.1|463.9|461.65|459.45|0
1644481500000|2022-02-10 08:25:00|462.71|460.51|465.46|463.26|466.31|464.11|462.49|460.29|0
1644481800000|2022-02-10 08:30:00|465.57|463.37|466.1|463.9|466.31|464.11|463.97|461.77|0
1644482100000|2022-02-10 08:35:00|465.88|463.68|465.25|463.05|466.52|464.32|464.19|461.99|0
1644482400000|2022-02-10 08:40:00|465.36|463.16|468.64|466.44|469.82|467.62|464.61|462.41|0
1644482700000|2022-02-10 08:45:00|469.07|466.87|468|465.8|469.92|467.72|467.15|464.95|0
1644483000000|2022-02-10 08:50:00|468.22|466.02|468.64|466.44|469.07|466.87|467.58|465.38|0
1644483300000|2022-02-10 08:55:00|468.43|466.23|469.92|467.72|470.34|468.14|467.79|465.59|0
1644483600000|2022-02-10 09:00:00|470.03|467.83|469.15|466.95|471.62|469.42|468.31|466.11|0
1644483900000|2022-02-10 09:05:00|469.04|466.84|469.15|466.95|469.26|467.06|467.66|465.46|0
1644484200000|2022-02-10 09:10:00|468.93|466.73|468.08|465.88|469.47|467.27|467.23|465.03|0
1644484500000|2022-02-10 09:15:00|468.29|466.09|468.93|466.73|469.36|467.16|467.87|465.67|0
1644484800000|2022-02-10 09:20:00|468.72|466.52|469.57|467.37|469.99|467.79|468.29|466.09|0
1644485100000|2022-02-10 09:25:00|469.78|467.58|467.23|465.03|469.78|467.58|467.23|465.03|0
1644485400000|2022-02-10 09:30:00|467.02|464.82|467.44|465.24|467.65|465.45|466.49|464.29|0
1644485700000|2022-02-10 09:35:00|467.23|465.03|468.19|465.99|468.29|466.09|465.74|463.54|0
1644486000000|2022-02-10 09:40:00|468.71|466.51|468.07|465.87|468.93|466.73|467.86|465.66|0
1644486300000|2022-02-10 09:45:00|467.86|465.66|469.35|467.15|470.2|468|467.86|465.66|0
1644486600000|2022-02-10 09:50:00|469.56|467.36|468.28|466.08|469.56|467.36|467.65|465.45|0
1644486900000|2022-02-10 09:55:00|468.07|465.87|468.28|466.08|468.5|466.3|466.8|464.6|0
1644487200000|2022-02-10 10:00:00|468.18|465.98|469.56|467.36|470.41|468.21|467.43|465.23|0
1644487500000|2022-02-10 10:05:00|469.34|467.14|469.13|466.93|471.05|468.85|469.13|466.93|0
1644487800000|2022-02-10 10:10:00|468.92|466.72|468.28|466.08|469.56|467.36|467.97|465.77|0
1644488100000|2022-02-10 10:15:00|468.18|465.98|467.85|465.65|468.28|466.08|467.22|465.02|0
1644488400000|2022-02-10 10:20:00|467.96|465.76|469.02|466.82|469.13|466.93|467.85|465.65|0
1644488700000|2022-02-10 10:25:00|469.13|466.93|468.06|465.86|469.34|467.14|467.85|465.65|0
1644489000000|2022-02-10 10:30:00|467.96|465.76|468.27|466.07|468.28|466.08|467|464.8|0
1644489300000|2022-02-10 10:35:00|468.06|465.86|465.94|463.74|468.06|465.86|465.94|463.74|0
1644489600000|2022-02-10 10:40:00|466.15|463.95|466.15|463.95|467|464.8|465.73|463.53|0
1644489900000|2022-02-10 10:45:00|465.94|463.74|465.3|463.1|466.57|464.37|465.3|463.1|0
1644490200000|2022-02-10 10:50:00|464.88|462.68|464.87|462.67|464.88|462.68|464.35|462.15|0
1644490500000|2022-02-10 10:55:00|464.98|462.78|464.45|462.25|465.72|463.52|464.45|462.25|0
1644490800000|2022-02-10 11:00:00|464.24|462.04|464.24|462.04|464.66|462.46|463.5|461.3|0
1644491100000|2022-02-10 11:05:00|464.66|462.46|465.51|463.31|466.36|464.16|464.13|461.93|0
1644491400000|2022-02-10 11:10:00|465.4|463.2|464.23|462.03|465.4|463.2|463.71|461.51|0
1644491700000|2022-02-10 11:15:00|464.45|462.25|464.23|462.03|464.66|462.46|463.39|461.19|0
1644492000000|2022-02-10 11:20:00|464.13|461.93|464.02|461.82|464.23|462.03|463.39|461.19|0
1644492300000|2022-02-10 11:25:00|463.81|461.61|464.23|462.03|464.44|462.24|463.38|461.18|0
1644492600000|2022-02-10 11:30:00|464.34|462.14|464.44|462.24|465.08|462.88|464.13|461.93|0
1644492900000|2022-02-10 11:35:00|464.34|462.14|464.65|462.45|465.08|462.88|463.38|461.18|0
1644493200000|2022-02-10 11:40:00|464.76|462.56|465.5|463.3|465.71|463.51|464.44|462.24|0
1644493500000|2022-02-10 11:45:00|465.71|463.51|465.92|463.72|466.98|464.78|465.07|462.87|0
1644493800000|2022-02-10 11:50:00|465.71|463.51|466.34|464.14|467.62|465.42|465.71|463.51|0
1644494100000|2022-02-10 11:55:00|466.45|464.25|466.34|464.14|467.4|465.2|466.13|463.93|0
1644494400000|2022-02-10 12:00:00|466.55|464.35|464.86|462.66|466.55|464.35|464.54|462.34|0
1644494700000|2022-02-10 12:05:00|464.76|462.56|462.95|460.75|464.76|462.56|462.95|460.75|0
1644495000000|2022-02-10 12:10:00|463.16|460.96|461.89|459.69|463.37|461.17|461.47|459.27|0
1644495300000|2022-02-10 12:15:00|461.68|459.48|462.1|459.9|462.31|460.11|460.83|458.63|0
1644495600000|2022-02-10 12:20:00|460.83|458.63|460.83|458.63|461.26|459.06|460.41|458.21|0
1644495900000|2022-02-10 12:25:00|461.04|458.84|462.1|459.9|462.42|460.22|460.94|458.74|0
1644496200000|2022-02-10 12:30:00|461.89|459.69|462.1|459.9|462.94|460.74|461.68|459.48|0
1644496500000|2022-02-10 12:35:00|462.31|460.11|462.1|459.9|462.73|460.53|461.46|459.26|0
1644496800000|2022-02-10 12:40:00|462.31|460.11|462.73|460.53|462.94|460.74|462.1|459.9|0
1644497100000|2022-02-10 12:45:00|462.94|460.74|463.04|460.84|463.25|461.05|462.09|459.89|0
1644497400000|2022-02-10 12:50:00|462.93|460.73|462.4|460.2|463.04|460.84|461.56|459.36|0
1644497700000|2022-02-10 12:55:00|462.19|459.99|462.19|459.99|463.25|461.05|461.13|458.93|0
1644498000000|2022-02-10 13:00:00|461.56|459.36|460.08|457.88|462.61|460.41|459.87|457.67|0
1644498300000|2022-02-10 13:05:00|459.87|457.67|456.08|453.88|460.08|457.88|456.08|453.88|0
1644498600000|2022-02-10 13:10:00|456.29|454.09|459.44|457.24|459.65|457.45|456.29|454.09|0
1644498900000|2022-02-10 13:15:00|459.65|457.45|460.28|458.08|460.29|458.09|458.81|456.61|0
1644499200000|2022-02-10 13:20:00|460.5|458.3|461.55|459.35|462.82|460.62|460.07|457.87|0
1644499500000|2022-02-10 13:25:00|461.34|459.14|461.55|459.35|462.92|460.72|461.13|458.93|0
1644499800000|2022-02-10 13:30:00|461.34|459.14|491.02|488.82|496.44|494.24|461.34|459.14|0
1644500100000|2022-02-10 13:35:00|491.89|489.69|487.21|485.01|496.66|494.46|487.21|485.01|0
1644500400000|2022-02-10 13:40:00|486.56|484.36|494.31|492.11|495.6|493.4|486.35|484.15|0
1644500700000|2022-02-10 13:45:00|495.17|492.97|499.71|497.51|500.15|497.95|492.8|490.6|0
1644501000000|2022-02-10 13:50:00|499.5|497.3|497.98|495.78|500.69|498.49|495.39|493.19|0
1644501300000|2022-02-10 13:55:00|498.41|496.21|497.76|495.56|498.41|496.21|494.31|492.11|0
1644501600000|2022-02-10 14:00:00|498.2|496|510.81|508.61|511.9|509.7|497.98|495.78|0
1644501900000|2022-02-10 14:05:00|510.15|507.95|512.48|510.28|514.65|512.45|506.88|504.68|0
1644502200000|2022-02-10 14:10:00|512.26|510.06|515.21|513.01|517.84|515.64|510.73|508.53|0
1644502500000|2022-02-10 14:15:00|514.88|512.68|511.6|509.4|514.88|512.68|510.73|508.53|0
1644502800000|2022-02-10 14:20:00|511.82|509.62|512.26|510.06|514.44|512.24|510.95|508.75|0
1644503100000|2022-02-10 14:25:00|512.47|510.27|513.56|511.36|515.31|513.11|509.86|507.66|0
1644503400000|2022-02-10 14:30:00|513.35|511.15|505.28|503.08|513.56|511.36|502.9|500.7|0
1644503700000|2022-02-10 14:35:00|505.07|502.87|496.11|493.91|506.15|503.95|494.68|492.48|0
1644504000000|2022-02-10 14:40:00|495.46|493.26|490.86|488.66|495.46|493.26|487.85|485.65|0
1644504300000|2022-02-10 14:45:00|489.78|487.58|490.85|488.65|493.66|491.46|488.06|485.86|0
1644504600000|2022-02-10 14:50:00|490.42|488.22|479.74|477.54|491.29|489.09|477.39|475.19|0
1644504900000|2022-02-10 14:55:00|479.52|477.32|479.74|477.54|481.02|478.82|476.32|474.12|0
1644505200000|2022-02-10 15:00:00|479.09|476.89|469.52|467.32|480.59|478.39|469.08|466.88|0
1644505500000|2022-02-10 15:05:00|470.57|468.37|464.87|462.67|472.69|470.49|464.02|461.82|0
1644505800000|2022-02-10 15:10:00|464.23|462.03|469.34|467.14|470.2|468|462.95|460.75|0
1644506100000|2022-02-10 15:15:00|469.56|467.36|473.8|471.6|476.16|473.96|468.92|466.72|0
1644506400000|2022-02-10 15:20:00|473.59|471.39|473.59|471.39|476.8|474.6|471.02|468.82|0
1644506700000|2022-02-10 15:25:00|474.44|472.24|471.66|469.46|475.3|473.1|470.6|468.4|0
1644507000000|2022-02-10 15:30:00|470.81|468.61|470.01|467.81|473.37|471.17|466.97|464.77|0
1644507300000|2022-02-10 15:35:00|469.37|467.17|459.17|456.97|471.08|468.88|459.17|456.97|0
1644507600000|2022-02-10 15:40:00|458.96|456.76|458.32|456.12|460.87|458.67|455.99|453.79|0
1644507900000|2022-02-10 15:45:00|458.75|456.55|458.96|456.76|464.28|462.08|458.53|456.33|0
1644508200000|2022-02-10 15:50:00|459.38|457.18|472.6|470.4|473.88|471.68|459.17|456.97|0
1644508500000|2022-02-10 15:55:00|472.81|470.61|474.74|472.54|477.97|475.77|472.17|469.97|0
1644508800000|2022-02-10 16:00:00|474.95|472.75|473.43|471.23|480.12|477.92|471.19|468.99|0
1644509100000|2022-02-10 16:05:00|474.07|471.87|472.34|470.14|475.78|473.58|470.21|468.01|0
1644509400000|2022-02-10 16:10:00|472.13|469.93|480.03|477.83|480.24|478.04|472.13|469.93|0
1644509700000|2022-02-10 16:15:00|479.82|477.62|480.35|478.15|482.17|479.97|475.11|472.91|0
1644510000000|2022-02-10 16:20:00|480.03|477.83|479.02|476.82|484.16|481.96|478.32|476.12|0
1644510300000|2022-02-10 16:25:00|479.66|477.46|479.23|477.03|482.13|479.93|477.31|475.11|0
1644510600000|2022-02-10 16:30:00|479.66|477.46|487.1|484.9|487.1|484.9|479.66|477.46|0
1644510900000|2022-02-10 16:35:00|487.32|485.12|485.39|483.19|487.32|485.12|483.89|481.69|0
1644511200000|2022-02-10 16:40:00|485.6|483.4|478.33|476.13|485.81|483.61|478.33|476.13|0
1644511500000|2022-02-10 16:45:00|478.01|475.81|471.83|469.63|479.61|477.41|470.76|468.56|0
1644511800000|2022-02-10 16:50:00|472.04|469.84|472.68|470.48|473.54|471.34|470.34|468.14|0
1644512100000|2022-02-10 16:55:00|472.9|470.7|469.7|467.5|472.9|470.7|468.85|466.65|0
1644512400000|2022-02-10 17:00:00|469.27|467.07|474.1|471.9|475.38|473.18|469.27|467.07|0
1644512700000|2022-02-10 17:05:00|473.88|471.68|473.46|471.26|475.81|473.61|471.11|468.91|0
1644513000000|2022-02-10 17:10:00|473.67|471.47|472.18|469.98|473.67|471.47|471.11|468.91|0
1644513300000|2022-02-10 17:15:00|472.39|470.19|470.68|468.48|475.38|473.18|469.41|467.21|0
1644513600000|2022-02-10 17:20:00|471.11|468.91|470.04|467.84|471.32|469.12|468.13|465.93|0
1644513900000|2022-02-10 17:25:00|470.26|468.06|470.47|468.27|471.11|468.91|469.19|466.99|0
1644514200000|2022-02-10 17:30:00|470.26|468.06|475.59|473.39|476.23|474.03|467.28|465.08|0
1644514500000|2022-02-10 17:35:00|474.52|472.32|471.1|468.9|474.73|472.53|470.68|468.48|0
1644514800000|2022-02-10 17:40:00|471.32|469.12|472.38|470.18|473.66|471.46|470.04|467.84|0
1644515100000|2022-02-10 17:45:00|471.96|469.76|491.93|489.73|496.91|494.71|471.53|469.33|0
1644515400000|2022-02-10 17:50:00|492.14|489.94|493.1|490.9|499.52|497.32|490.94|488.74|0
1644515700000|2022-02-10 17:55:00|493.31|491.11|493.19|490.99|496.7|494.5|488.8|486.6|0
1644516000000|2022-02-10 18:00:00|494.27|492.07|490.3|488.1|497.72|495.52|489.65|487.45|0
1644516300000|2022-02-10 18:05:00|491.9|489.7|491.26|489.06|493.19|490.99|487.83|485.63|0
1644516600000|2022-02-10 18:10:00|490.18|487.98|493.19|490.99|494.91|492.71|489.11|486.91|0
1644516900000|2022-02-10 18:15:00|494.27|492.07|506.37|504.17|507.24|505.04|494.05|491.85|0
1644517200000|2022-02-10 18:20:00|507.02|504.82|504.43|502.23|509.19|506.99|503.9|501.7|0
1644517500000|2022-02-10 18:25:00|504.65|502.45|513.52|511.32|513.52|511.32|503.57|501.37|0
1644517800000|2022-02-10 18:30:00|513.74|511.54|517.53|515.33|518.31|516.11|510.49|508.29|0
1644518100000|2022-02-10 18:35:00|517.09|514.89|518.02|515.82|527.15|524.95|517.09|514.89|0
1644518400000|2022-02-10 18:40:00|518.23|516.03|511.73|509.53|519.1|516.9|511.39|509.19|0
1644518700000|2022-02-10 18:45:00|512.48|510.28|513.69|511.49|515.54|513.34|509.65|507.45|0
1644519000000|2022-02-10 18:50:00|512.7|510.5|514.66|512.46|515.97|513.77|511.39|509.19|0
1644519300000|2022-02-10 18:55:00|514.01|511.81|509.43|507.23|517.06|514.86|508.89|506.69|0
1644519600000|2022-02-10 19:00:00|507.91|505.71|516.19|513.99|516.19|513.99|506.39|504.19|0
1644519900000|2022-02-10 19:05:00|515.97|513.77|516.62|514.42|520.78|518.58|514.88|512.68|0
1644520200000|2022-02-10 19:10:00|515.53|513.33|521.22|519.02|522.54|520.34|515.31|513.11|0
1644520500000|2022-02-10 19:15:00|521.55|519.35|529.21|527.01|529.57|527.37|521.44|519.24|0
1644520800000|2022-02-10 19:20:00|528.76|526.56|523.78|521.58|531.23|529.03|523.78|521.58|0
1644521100000|2022-02-10 19:25:00|523.23|521.03|519.86|517.66|524.45|522.25|517.02|514.82|0
1644521400000|2022-02-10 19:30:00|520.08|517.88|519.2|517|521.72|519.52|516.37|514.17|0
1644521700000|2022-02-10 19:35:00|518.33|516.13|517.89|515.69|521.38|519.18|512.67|510.47|0
1644522000000|2022-02-10 19:40:00|517.57|515.37|518.98|516.78|519.64|517.44|511.8|509.6|0
1644522300000|2022-02-10 19:45:00|518.33|516.13|523.35|521.15|523.35|521.15|513.54|511.34|0
1644522600000|2022-02-10 19:50:00|522.04|519.84|528.5|526.3|529.93|527.73|520.94|518.74|0
1644522900000|2022-02-10 19:55:00|528.83|526.63|528.61|526.41|531.02|528.82|525.1|522.9|0
1644523200000|2022-02-10 20:00:00|527.73|525.53|527.29|525.09|533.89|531.69|525.75|523.55|0
1644523500000|2022-02-10 20:05:00|526.63|524.43|521.81|519.61|528.39|526.19|521.16|518.96|0
1644523800000|2022-02-10 20:10:00|521.6|519.4|521.38|519.18|523.56|521.36|517.88|515.68|0
1644524100000|2022-02-10 20:15:00|522.47|520.27|525.75|523.55|526.63|524.43|516.79|514.59|0
1644524400000|2022-02-10 20:20:00|525.53|523.33|524.65|522.45|530.58|528.38|522.47|520.27|0
1644524700000|2022-02-10 20:25:00|524.87|522.67|528.16|525.96|528.16|525.96|521.81|519.61|0
1644525000000|2022-02-10 20:30:00|528.82|526.62|538.29|536.09|538.73|536.53|528.82|526.62|0
1644525300000|2022-02-10 20:35:00|538.07|535.87|536.66|534.46|540.53|538.33|533.8|531.6|0
1644525600000|2022-02-10 20:40:00|536|533.8|541.93|539.73|543.7|541.5|534.46|532.26|0
1644525900000|2022-02-10 20:45:00|542.59|540.39|547.23|545.03|551.43|549.23|541.93|539.73|0
1644526200000|2022-02-10 20:50:00|547.89|545.69|542.37|540.17|551.88|549.68|537.43|535.23|0
1644526500000|2022-02-10 20:55:00|541.49|539.29|534.33|532.13|541.71|539.51|528.55|526.35|0
1644526800000|2022-02-10 21:00:00|533.11|530.91|536.19|533.99|537.95|535.75|532.36|530.16|0
1644527100000|2022-02-10 21:05:00|535.75|533.55|534.65|532.45|536.19|533.99|532.67|530.47|0
1644527400000|2022-02-10 21:10:00|535.09|532.89|537.73|535.53|539.93|537.73|534.87|532.67|0
1644527700000|2022-02-10 21:15:00|538.69|535.89|541.67|538.87|542.21|539.41|538.47|535.67|0
1644528000000|2022-02-10 21:20:00|541.77|538.97|543.98|541.18|544.86|542.06|541.77|538.97|0
1644528300000|2022-02-10 21:25:00|544.42|541.62|540.78|537.98|544.64|541.84|540.45|537.65|0
1644528600000|2022-02-10 21:30:00|540.23|537.43|540.45|537.65|541.55|538.75|538.46|535.66|0
1644528900000|2022-02-10 21:35:00|540.23|537.43|539.56|536.76|540.89|538.09|538.58|535.78|0
1644529200000|2022-02-10 21:40:00|539.34|536.54|541.55|538.75|541.77|538.97|538.9|536.1|0
1644529500000|2022-02-10 21:45:00|541.11|538.31|539.12|536.32|542.43|539.63|538.9|536.1|0
1644529800000|2022-02-10 21:50:00|539.01|536.21|537.36|534.56|540|537.2|537.36|534.56|0
1644530100000|2022-02-10 21:55:00|537.58|534.78|535.93|533.13|537.8|535|535.6|532.8|0
1644530400000|2022-02-10 22:00:00|535.99|533.19|536.26|533.46|537.2|534.4|535.84|533.04|0
1644530700000|2022-02-10 22:05:00|536.2|533.4|536.33|533.53|536.39|533.59|536.2|533.4|0
1644531000000|2022-02-10 22:10:00|536.32|533.52|536.48|533.68|536.55|533.75|536.32|533.52|0
1644531300000|2022-02-10 22:15:00|536.46|533.66|536.94|534.14|536.97|534.17|536.38|533.58|0
1644531600000|2022-02-10 22:20:00|536.77|533.97|536.96|534.16|537.03|534.23|536.77|533.97|0
1644531900000|2022-02-10 22:25:00|536.9|534.1|536.96|534.16|537.12|534.32|536.9|534.1|0
1644532200000|2022-02-10 22:30:00|537|534.2|537.09|534.29|537.58|534.78|536.87|534.07|0
1644532500000|2022-02-10 22:35:00|537.06|534.26|536.63|533.83|537.06|534.26|536.42|533.62|0
1644532800000|2022-02-10 22:40:00|536.49|533.69|536.75|533.95|536.85|534.05|536.49|533.69|0
1644533100000|2022-02-10 22:45:00|536.78|533.98|536.72|533.92|537.07|534.27|536.72|533.92|0
1644533400000|2022-02-10 22:50:00|536.69|533.89|536.68|533.88|536.69|533.89|536.46|533.66|0
1644533700000|2022-02-10 22:55:00|536.65|533.85|537.19|534.39|537.19|534.39|536.27|533.47|0
1644534000000|2022-02-10 23:00:00|536.49|533.69|537.78|534.98|539.99|537.19|534.92|532.12|0
1644534300000|2022-02-10 23:05:00|537.56|534.76|539|536.2|539.1|536.3|535.58|532.78|0
1644534600000|2022-02-10 23:10:00|538.56|535.76|535.8|533|538.66|535.86|535.48|532.68|0
1644534900000|2022-02-10 23:15:00|535.58|532.78|533.6|530.8|536.24|533.44|533.16|530.36|0
1644535200000|2022-02-10 23:20:00|533.38|530.58|535.8|533|536.02|533.22|533.38|530.58|0
1644535500000|2022-02-10 23:25:00|536.02|533.22|539.54|536.74|540.2|537.4|535.25|532.45|0
1644535800000|2022-02-10 23:30:00|539.76|536.96|542.19|539.39|543.07|540.27|539.1|536.3|0
1644536100000|2022-02-10 23:35:00|542.08|539.28|541.86|539.06|544.17|541.37|541.2|538.4|0
1644536400000|2022-02-10 23:40:00|542.18|539.38|542.85|540.05|544.39|541.59|541.86|539.06|0
1644536700000|2022-02-10 23:45:00|542.62|539.82|541.52|538.72|543.29|540.49|541.3|538.5|0
1644537000000|2022-02-10 23:50:00|541.63|538.83|543.18|540.38|543.29|540.49|540.86|538.06|0
1644537300000|2022-02-10 23:55:00|543.06|540.26|544.83|542.03|545.94|543.14|543.06|540.26|0
1644537600000|2022-02-11 00:00:00|544.5|541.7|547.82|545.02|547.82|545.02|543.95|541.15|0
1644537900000|2022-02-11 00:05:00|547.93|545.13|544.83|542.03|548.27|545.47|544.83|542.03|0
1644538200000|2022-02-11 00:10:00|544.61|541.81|547.16|544.36|547.26|544.46|544.61|541.81|0
1644538500000|2022-02-11 00:15:00|547.04|544.24|549.48|546.68|550.14|547.34|546.82|544.02|0
1644538800000|2022-02-11 00:20:00|549.37|546.57|553.7|550.9|554.36|551.56|548.81|546.01|0
1644539100000|2022-02-11 00:25:00|553.03|550.23|553.14|550.34|553.92|551.12|552.14|549.34|0
1644539400000|2022-02-11 00:30:00|553.47|550.67|551.25|548.45|553.47|550.67|551.03|548.23|0
1644539700000|2022-02-11 00:35:00|551.03|548.23|551.25|548.45|551.69|548.89|550.36|547.56|0
1644540000000|2022-02-11 00:40:00|551.47|548.67|552.36|549.56|552.36|549.56|549.92|547.12|0
1644540300000|2022-02-11 00:45:00|552.14|549.34|549.92|547.12|552.58|549.78|549.69|546.89|0
1644540600000|2022-02-11 00:50:00|549.69|546.89|552.13|549.33|552.13|549.33|549.47|546.67|0
1644540900000|2022-02-11 00:55:00|551.91|549.11|549.14|546.34|552.36|549.56|549.03|546.23|0
1644541200000|2022-02-11 01:00:00|549.47|546.67|549.81|547.01|551.69|548.89|549.25|546.45|0
1644541500000|2022-02-11 01:05:00|550.03|547.23|553.46|550.66|553.46|550.66|550.03|547.23|0
1644541800000|2022-02-11 01:10:00|553.36|550.56|553.02|550.22|555.24|552.44|552.58|549.78|0
1644542100000|2022-02-11 01:15:00|552.8|550|547.25|544.45|552.8|550|545.92|543.12|0
1644542400000|2022-02-11 01:20:00|547.03|544.23|547.81|545.01|547.91|545.11|545.92|543.12|0
1644542700000|2022-02-11 01:25:00|547.69|544.89|547.14|544.34|547.81|545.01|546.14|543.34|0
1644543000000|2022-02-11 01:30:00|547.25|544.45|544.81|542.01|548.58|545.78|544.81|542.01|0
1644543300000|2022-02-11 01:35:00|544.59|541.79|544.37|541.57|545.25|542.45|543.93|541.13|0
1644543600000|2022-02-11 01:40:00|544.15|541.35|544.04|541.24|544.15|541.35|542.16|539.36|0
1644543900000|2022-02-11 01:45:00|544.15|541.35|546.14|543.34|546.14|543.34|543.92|541.12|0
1644544200000|2022-02-11 01:50:00|546.25|543.45|544.7|541.9|546.36|543.56|543.92|541.12|0
1644544500000|2022-02-11 01:55:00|544.14|541.34|546.58|543.78|547.46|544.66|544.14|541.34|0
1644544800000|2022-02-11 02:00:00|546.8|544|548.24|545.44|548.24|545.44|545.91|543.11|0
1644545100000|2022-02-11 02:05:00|548.35|545.55|548.68|545.88|548.79|545.99|547.58|544.78|0
1644545400000|2022-02-11 02:10:00|548.79|545.99|551.01|548.21|552.34|549.54|548.35|545.55|0
1644545700000|2022-02-11 02:15:00|551.23|548.43|552.12|549.32|552.34|549.54|549.23|546.43|0
1644546000000|2022-02-11 02:20:00|552.34|549.54|553.79|550.99|553.79|550.99|550.78|547.98|0
1644546300000|2022-02-11 02:25:00|553.67|550.87|551|548.2|553.67|550.87|550.78|547.98|0
1644546600000|2022-02-11 02:30:00|550.78|547.98|551.89|549.09|553.23|550.43|550.78|547.98|0
1644546900000|2022-02-11 02:35:00|552.11|549.31|551.22|548.42|552.56|549.76|550.9|548.1|0
1644547200000|2022-02-11 02:40:00|551.45|548.65|550.56|547.76|552.11|549.31|550.34|547.54|0
1644547500000|2022-02-11 02:45:00|550.78|547.98|549.78|546.98|551.22|548.42|549.67|546.87|0
1644547800000|2022-02-11 02:50:00|549.89|547.09|550.11|547.31|551.11|548.31|549.34|546.54|0
1644548100000|2022-02-11 02:55:00|550.33|547.53|547.01|544.21|551|548.2|546.46|543.66|0
1644548400000|2022-02-11 03:00:00|546.9|544.1|550.33|547.53|550.55|547.75|546.56|543.76|0
1644548700000|2022-02-11 03:05:00|550.22|547.42|551.66|548.86|553|550.2|550.11|547.31|0
1644549000000|2022-02-11 03:10:00|551.44|548.64|552.55|549.75|553.44|550.64|551.44|548.64|0
1644549300000|2022-02-11 03:15:00|552.33|549.53|551.88|549.08|552.55|549.75|551.44|548.64|0
1644549600000|2022-02-11 03:20:00|552|549.2|551.88|549.08|552|549.2|549.44|546.64|0
1644549900000|2022-02-11 03:25:00|551.77|548.97|550.33|547.53|552.55|549.75|550.33|547.53|0
1644550200000|2022-02-11 03:30:00|550.44|547.64|552.66|549.86|552.77|549.97|550.33|547.53|0
1644550500000|2022-02-11 03:35:00|552.55|549.75|554.32|551.52|555.44|552.64|552.55|549.75|0
1644550800000|2022-02-11 03:40:00|554.22|551.42|554.1|551.3|554.55|551.75|553.88|551.08|0
1644551100000|2022-02-11 03:45:00|553.99|551.19|552.1|549.3|554.54|551.74|551.65|548.85|0
1644551400000|2022-02-11 03:50:00|551.88|549.08|550.99|548.19|551.88|549.08|549.21|546.41|0
1644551700000|2022-02-11 03:55:00|550.76|547.96|549.65|546.85|551.43|548.63|549.65|546.85|0
1644552000000|2022-02-11 04:00:00|549.43|546.63|551.21|548.41|551.43|548.63|549.21|546.41|0
1644552300000|2022-02-11 04:05:00|551.43|548.63|552.32|549.52|552.43|549.63|550.98|548.18|0
1644552600000|2022-02-11 04:10:00|552.54|549.74|552.54|549.74|553.21|550.41|552.09|549.29|0
1644552900000|2022-02-11 04:15:00|552.76|549.96|553.65|550.85|554.09|551.29|552.76|549.96|0
1644553200000|2022-02-11 04:20:00|553.43|550.63|554.31|551.51|554.54|551.74|553.43|550.63|0
1644553500000|2022-02-11 04:25:00|554.21|551.41|554.76|551.96|554.76|551.96|553.65|550.85|0
1644553800000|2022-02-11 04:30:00|554.87|552.07|555.74|552.94|557.88|555.08|553.2|550.4|0
1644554100000|2022-02-11 04:35:00|555.85|553.05|558.63|555.83|558.63|555.83|555.51|552.71|0
1644554400000|2022-02-11 04:40:00|558.75|555.95|562.1|559.3|563.1|560.3|557.97|555.17|0
1644554700000|2022-02-11 04:45:00|561.98|559.18|562.88|560.08|563.33|560.53|560.87|558.07|0
1644555000000|2022-02-11 04:50:00|563.1|560.3|561.76|558.96|563.55|560.75|561.09|558.29|0
1644555300000|2022-02-11 04:55:00|562.1|559.3|561.09|558.29|562.1|559.3|560.19|557.39|0
1644555600000|2022-02-11 05:00:00|561.53|558.73|562.88|560.08|564.44|561.64|560.76|557.96|0
1644555900000|2022-02-11 05:05:00|562.65|559.85|560.64|557.84|562.65|559.85|560.42|557.62|0
1644556200000|2022-02-11 05:10:00|560.75|557.95|560.86|558.06|562.65|559.85|560.19|557.39|0
1644556500000|2022-02-11 05:15:00|561.08|558.28|562.09|559.29|562.65|559.85|560.98|558.18|0
1644556800000|2022-02-11 05:20:00|562.32|559.52|565.36|562.56|566.03|563.23|562.32|559.52|0
1644557100000|2022-02-11 05:25:00|565.25|562.45|566.37|563.57|567.04|564.24|564.92|562.12|0
1644557400000|2022-02-11 05:30:00|566.48|563.68|568.49|565.69|568.72|565.92|565.25|562.45|0
1644557700000|2022-02-11 05:35:00|568.72|565.92|567.82|565.02|570.73|567.93|567.82|565.02|0
1644558000000|2022-02-11 05:40:00|567.71|564.91|568.16|565.36|569.16|566.36|566.25|563.45|0
1644558300000|2022-02-11 05:45:00|567.82|565.02|570.73|567.93|570.73|567.93|567.82|565.02|0
1644558600000|2022-02-11 05:50:00|570.51|567.71|571.18|568.38|571.4|568.6|570.51|567.71|0
1644558900000|2022-02-11 05:55:00|571.4|568.6|567.93|565.13|571.4|568.6|567.59|564.79|0
1644559200000|2022-02-11 06:00:00|568.04|565.24|567.71|564.91|569.83|567.03|567.59|564.79|0
1644559500000|2022-02-11 06:05:00|567.59|564.79|564.68|561.88|568.71|565.91|564.68|561.88|0
1644559800000|2022-02-11 06:10:00|565.13|562.33|565.13|562.33|565.92|563.12|563.79|560.99|0
1644560100000|2022-02-11 06:15:00|564.91|562.11|566.71|563.91|568.27|565.47|564.57|561.77|0
1644560400000|2022-02-11 06:20:00|566.26|563.46|567.15|564.35|567.83|565.03|566.26|563.46|0
1644560700000|2022-02-11 06:25:00|567.27|564.47|565.37|562.57|567.94|565.14|565.26|562.46|0
1644561000000|2022-02-11 06:30:00|565.59|562.79|567.6|564.8|567.6|564.8|565.14|562.34|0
1644561300000|2022-02-11 06:35:00|567.72|564.92|567.94|565.14|569.17|566.37|567.15|564.35|0
1644561600000|2022-02-11 06:40:00|568.05|565.25|566.15|563.35|570.96|568.16|566.03|563.23|0
1644561900000|2022-02-11 06:45:00|566.26|563.46|565.25|562.45|566.48|563.68|564.47|561.67|0
1644562200000|2022-02-11 06:50:00|565.36|562.56|563.13|560.33|565.59|562.79|562.91|560.11|0
1644562500000|2022-02-11 06:55:00|562.91|560.11|561.34|558.54|562.91|560.11|560.9|558.1|0
1644562800000|2022-02-11 07:00:00|561.68|558.88|558.54|555.74|561.79|558.99|557.56|554.76|0
1644563100000|2022-02-11 07:05:00|558.32|555.52|554.2|551.4|558.42|555.62|553.75|550.95|0
1644563400000|2022-02-11 07:10:00|554.09|551.29|552.2|549.4|555.31|552.51|551.53|548.73|0
1644563700000|2022-02-11 07:15:00|552.31|549.51|556.64|553.84|556.64|553.84|550.87|548.07|0
1644564000000|2022-02-11 07:20:00|556.42|553.62|554.64|551.84|559.09|556.29|554.64|551.84|0
1644564300000|2022-02-11 07:25:00|554.31|551.51|556.19|553.39|556.42|553.62|554.19|551.39|0
1644564600000|2022-02-11 07:30:00|556.09|553.29|556.19|553.39|556.64|553.84|553.3|550.5|0
1644564900000|2022-02-11 07:35:00|556.64|553.84|552.19|549.39|556.86|554.06|551.97|549.17|0
1644565200000|2022-02-11 07:40:00|552.41|549.61|553.97|551.17|554.63|551.83|551.53|548.73|0
1644565500000|2022-02-11 07:45:00|553.75|550.95|553.74|550.94|554.86|552.06|552.19|549.39|0
1644565800000|2022-02-11 07:50:00|553.86|551.06|553.52|550.72|553.86|551.06|551.97|549.17|0
1644566100000|2022-02-11 07:55:00|553.41|550.61|552.85|550.05|553.52|550.72|551.97|549.17|0
1644566400000|2022-02-11 08:00:00|551.97|549.17|549.75|546.95|555.74|552.94|549.08|546.28|0
1644566700000|2022-02-11 08:05:00|549.89|547.69|542.52|540.32|549.89|547.69|542.52|540.32|0
1644567000000|2022-02-11 08:10:00|542.3|540.1|542.08|539.88|543.18|540.98|539.43|537.23|0
1644567300000|2022-02-11 08:15:00|541.85|539.65|542.74|540.54|544.84|542.64|540.31|538.11|0
1644567600000|2022-02-11 08:20:00|543.62|541.42|546.28|544.08|547.61|545.41|542.85|540.65|0
1644567900000|2022-02-11 08:25:00|546.17|543.97|546.06|543.86|548.27|546.07|545.73|543.53|0
1644568200000|2022-02-11 08:30:00|545.83|543.63|547.39|545.19|547.61|545.41|542.51|540.31|0
1644568500000|2022-02-11 08:35:00|547.61|545.41|555.61|553.41|555.61|553.41|546.61|544.41|0
1644568800000|2022-02-11 08:40:00|555.39|553.19|555.27|553.07|556.06|553.86|550.94|548.74|0
1644569100000|2022-02-11 08:45:00|555.16|552.96|552.88|550.68|556.04|553.84|551.99|549.79|0
1644569400000|2022-02-11 08:50:00|552.65|550.45|553.32|551.12|553.76|551.56|550.22|548.02|0
1644569700000|2022-02-11 08:55:00|553.43|551.23|556.98|554.78|557.43|555.23|551|548.8|0
1644570000000|2022-02-11 09:00:00|557.09|554.89|553.76|551.56|557.31|555.11|552.99|550.79|0
1644570300000|2022-02-11 09:05:00|553.54|551.34|550.66|548.46|556.09|553.89|550.55|548.35|0
1644570600000|2022-02-11 09:10:00|550.44|548.24|550.44|548.24|553.54|551.34|550.22|548.02|0
1644570900000|2022-02-11 09:15:00|550.88|548.68|548.89|546.69|551.1|548.9|547.34|545.14|0
1644571200000|2022-02-11 09:20:00|549.11|546.91|552.54|550.34|552.54|550.34|549|546.8|0
1644571500000|2022-02-11 09:25:00|551.98|549.78|551.98|549.78|553.31|551.11|551.21|549.01|0
1644571800000|2022-02-11 09:30:00|552.2|550|556.86|554.66|556.86|554.66|551.98|549.78|0
1644572100000|2022-02-11 09:35:00|556.64|554.44|556.41|554.21|559.08|556.88|556.19|553.99|0
1644572400000|2022-02-11 09:40:00|556.64|554.44|557.19|554.99|559.75|557.55|556.64|554.44|0
1644572700000|2022-02-11 09:45:00|557.08|554.88|557.52|555.32|557.74|555.54|555.08|552.88|0
1644573000000|2022-02-11 09:50:00|557.08|554.88|558.19|555.99|560.19|557.99|556.41|554.21|0
1644573300000|2022-02-11 09:55:00|557.3|555.1|556.53|554.33|557.96|555.76|555.97|553.77|0
1644573600000|2022-02-11 10:00:00|556.63|554.43|553.97|551.77|557.08|554.88|553.75|551.55|0
1644573900000|2022-02-11 10:05:00|554.31|552.11|554.85|552.65|555.74|553.54|553.75|551.55|0
1644574200000|2022-02-11 10:10:00|554.63|552.43|556.41|554.21|556.41|554.21|553.97|551.77|0
1644574500000|2022-02-11 10:15:00|556.18|553.98|555.74|553.54|556.18|553.98|553.97|551.77|0
1644574800000|2022-02-11 10:20:00|555.52|553.32|554.08|551.88|555.52|553.32|553.52|551.32|0
1644575100000|2022-02-11 10:25:00|554.19|551.99|554.08|551.88|555.63|553.43|553.74|551.54|0
1644575400000|2022-02-11 10:30:00|553.96|551.76|553.96|551.76|555.74|553.54|553.52|551.32|0
1644575700000|2022-02-11 10:35:00|553.74|551.54|553.74|551.54|554.63|552.43|553.52|551.32|0
1644576000000|2022-02-11 10:40:00|553.52|551.32|553.29|551.09|554.18|551.98|551.08|548.88|0
1644576300000|2022-02-11 10:45:00|552.97|550.77|553.52|551.32|554.4|552.2|551.3|549.1|0
1644576600000|2022-02-11 10:50:00|552.85|550.65|551.3|549.1|552.85|550.65|550.86|548.66|0
1644576900000|2022-02-11 10:55:00|551.08|548.88|550.63|548.43|551.52|549.32|549.31|547.11|0
1644577200000|2022-02-11 11:00:00|550.41|548.21|553.73|551.53|553.96|551.76|550.41|548.21|0
1644577500000|2022-02-11 11:05:00|553.51|551.31|555.29|553.09|555.4|553.2|552.4|550.2|0
1644577800000|2022-02-11 11:10:00|555.06|552.86|554.84|552.64|555.95|553.75|553.29|551.09|0
1644578100000|2022-02-11 11:15:00|554.4|552.2|555.28|553.08|556.17|553.97|552.18|549.98|0
1644578400000|2022-02-11 11:20:00|555.5|553.3|555.28|553.08|556.17|553.97|554.39|552.19|0
1644578700000|2022-02-11 11:25:00|555.18|552.98|554.51|552.31|558.39|556.19|554.17|551.97|0
1644579000000|2022-02-11 11:30:00|554.73|552.53|556.17|553.97|556.28|554.08|554.17|551.97|0
1644579300000|2022-02-11 11:35:00|556.39|554.19|554.06|551.86|556.83|554.63|553.28|551.08|0
1644579600000|2022-02-11 11:40:00|554.17|551.97|555.28|553.08|555.28|553.08|552.18|549.98|0
1644579900000|2022-02-11 11:45:00|555.72|553.52|556.61|554.41|556.61|554.41|554.73|552.53|0
1644580200000|2022-02-11 11:50:00|555.28|553.08|556.06|553.86|557.27|555.07|554.83|552.63|0
1644580500000|2022-02-11 11:55:00|556.39|554.19|554.83|552.63|556.39|554.19|554.61|552.41|0
1644580800000|2022-02-11 12:00:00|554.72|552.52|553.94|551.74|554.83|552.63|551.51|549.31|0
1644581100000|2022-02-11 12:05:00|553.72|551.52|549.74|547.54|554.39|552.19|548.63|546.43|0
1644581400000|2022-02-11 12:10:00|550.4|548.2|544.22|542.02|550.4|548.2|543.78|541.58|0
1644581700000|2022-02-11 12:15:00|543.77|541.57|544.66|542.46|545.54|543.34|542.45|540.25|0
1644582000000|2022-02-11 12:20:00|544.43|542.23|543.11|540.91|544.43|542.23|541.47|539.27|0
1644582300000|2022-02-11 12:25:00|543.23|541.03|536.41|534.21|543.23|541.03|535.86|533.66|0
1644582600000|2022-02-11 12:30:00|536.96|534.76|536.86|534.66|537.4|535.2|533.13|530.93|0
1644582900000|2022-02-11 12:35:00|537.08|534.88|537.42|535.22|537.96|535.76|536.2|534|0
1644583200000|2022-02-11 12:40:00|537.52|535.32|540.82|538.62|541.04|538.84|536.42|534.22|0
1644583500000|2022-02-11 12:45:00|540.6|538.4|541.48|539.28|542.59|540.39|540.6|538.4|0
1644583800000|2022-02-11 12:50:00|541.26|539.06|542.58|540.38|543.25|541.05|541.26|539.06|0
1644584100000|2022-02-11 12:55:00|542.8|540.6|541.48|539.28|543.03|540.83|540.82|538.62|0
1644584400000|2022-02-11 13:00:00|541.7|539.5|541.08|538.88|547.92|545.72|540.64|538.44|0
1644584700000|2022-02-11 13:05:00|540.86|538.66|538.64|536.44|541.3|539.1|536.87|534.67|0
1644585000000|2022-02-11 13:10:00|538.86|536.66|534.66|532.46|538.86|536.66|534.66|532.46|0
1644585300000|2022-02-11 13:15:00|534.78|532.58|532.24|530.04|535.99|533.79|531.79|529.59|0
1644585600000|2022-02-11 13:20:00|532.68|530.48|532.01|529.81|533.12|530.92|530.03|527.83|0
1644585900000|2022-02-11 13:25:00|532.23|530.03|533.34|531.14|534.22|532.02|532.01|529.81|0
1644586200000|2022-02-11 13:30:00|533.56|531.36|530.35|528.15|533.56|531.36|530.13|527.93|0
1644586500000|2022-02-11 13:35:00|530.13|527.93|529.24|527.04|530.13|527.93|528.8|526.6|0
1644586800000|2022-02-11 13:40:00|529.46|527.26|527.26|525.06|529.46|527.26|524.18|521.98|0
1644587100000|2022-02-11 13:45:00|527.48|525.28|524.39|522.19|528.58|526.38|524.39|522.19|0
1644587400000|2022-02-11 13:50:00|524.61|522.41|523.95|521.75|526.15|523.95|522.85|520.65|0
1644587700000|2022-02-11 13:55:00|524.17|521.97|525.93|523.73|526.15|523.95|523.95|521.75|0
1644588000000|2022-02-11 14:00:00|526.15|523.95|522.85|520.65|526.15|523.95|522.85|520.65|0
1644588300000|2022-02-11 14:05:00|523.95|521.75|528.13|525.93|528.13|525.93|523.95|521.75|0
1644588600000|2022-02-11 14:10:00|528.03|525.83|529.46|527.26|530.12|527.92|526.81|524.61|0
1644588900000|2022-02-11 14:15:00|529.02|526.82|530.34|528.14|530.56|528.36|528.91|526.71|0
1644589200000|2022-02-11 14:20:00|530.56|528.36|532.11|529.91|533.21|531.01|529.9|527.7|0
1644589500000|2022-02-11 14:25:00|531.89|529.69|529.9|527.7|531.89|529.69|529.9|527.7|0
1644589800000|2022-02-11 14:30:00|530.56|528.36|530.12|527.92|530.56|528.36|522.19|519.99|0
1644590100000|2022-02-11 14:35:00|531.66|529.46|529.89|527.69|534.76|532.56|525.7|523.5|0
1644590400000|2022-02-11 14:40:00|529.35|527.15|529.45|527.25|532.77|530.57|527.47|525.27|0
1644590700000|2022-02-11 14:45:00|529.23|527.03|515.61|513.41|529.23|527.03|511.89|509.69|0
1644591000000|2022-02-11 14:50:00|515.39|513.19|518.45|516.25|519.77|517.57|512.76|510.56|0
1644591300000|2022-02-11 14:55:00|518.35|516.15|531.99|529.79|534.53|532.33|516.92|514.72|0
1644591600000|2022-02-11 15:00:00|531.88|529.68|525.04|522.84|532.1|529.9|523.5|521.3|0
1644591900000|2022-02-11 15:05:00|524.71|522.51|523.94|521.74|526.58|524.38|518.01|515.81|0
1644592200000|2022-02-11 15:10:00|524.38|522.18|532.98|530.78|537.86|535.66|523.06|520.86|0
1644592500000|2022-02-11 15:15:00|533.2|531|532.98|530.78|539.63|537.43|531.65|529.45|0
1644592800000|2022-02-11 15:20:00|532.65|530.45|527.24|525.04|532.87|530.67|526.13|523.93|0
1644593100000|2022-02-11 15:25:00|527.68|525.48|527.46|525.26|528.78|526.58|523.27|521.07|0
1644593400000|2022-02-11 15:30:00|526.57|524.37|529.85|527.65|531.61|529.41|520.2|518|0
1644593700000|2022-02-11 15:35:00|529.63|527.43|524.13|521.93|534.04|531.84|523.03|520.83|0
1644594000000|2022-02-11 15:40:00|523.81|521.61|526.1|523.9|526.54|524.34|521.94|519.74|0
1644594300000|2022-02-11 15:45:00|525.67|523.47|529.4|527.2|529.62|527.42|523.03|520.83|0
1644594600000|2022-02-11 15:50:00|528.96|526.76|531.38|529.18|535.14|532.94|526.76|524.56|0
1644594900000|2022-02-11 15:55:00|532.05|529.85|534.03|531.83|536.9|534.7|530.18|527.98|0
1644595200000|2022-02-11 16:00:00|535.14|532.94|524.78|522.58|535.8|533.6|524.34|522.14|0
1644595500000|2022-02-11 16:05:00|525.22|523.02|538.67|536.47|538.67|536.47|525.22|523.02|0
1644595800000|2022-02-11 16:10:00|537.57|535.37|538.67|536.47|540.45|538.25|536.24|534.04|0
1644596100000|2022-02-11 16:15:00|539.56|537.36|541.11|538.91|544.66|542.46|538.23|536.03|0
1644596400000|2022-02-11 16:20:00|540.22|538.02|536.9|534.7|540.44|538.24|536.24|534.04|0
1644596700000|2022-02-11 16:25:00|537.34|535.14|541.33|539.13|543.77|541.57|536.46|534.26|0
1644597000000|2022-02-11 16:30:00|541.99|539.79|546.22|544.02|546.22|544.02|538|535.8|0
1644597300000|2022-02-11 16:35:00|545.99|543.79|549.78|547.58|551.79|549.59|543.99|541.79|0
1644597600000|2022-02-11 16:40:00|550|547.8|552.1|549.9|554.54|552.34|548.4|546.2|0
1644597900000|2022-02-11 16:45:00|551.87|549.67|548.54|546.34|553.43|551.23|546.32|544.12|0
1644598200000|2022-02-11 16:50:00|548.76|546.56|548.98|546.78|552.54|550.34|546.1|543.9|0
1644598500000|2022-02-11 16:55:00|548.76|546.56|544.77|542.57|548.76|546.56|542.12|539.92|0
1644598800000|2022-02-11 17:00:00|545.44|543.24|543.66|541.46|548.32|546.12|542.34|540.14|0
1644599100000|2022-02-11 17:05:00|543.89|541.69|545.21|543.01|547.43|545.23|543.66|541.46|0
1644599400000|2022-02-11 17:10:00|544.55|542.35|541.67|539.47|545.66|543.46|538.58|536.38|0
1644599700000|2022-02-11 17:15:00|541.23|539.03|548.09|545.89|549.65|547.45|541.23|539.03|0
1644600000000|2022-02-11 17:20:00|547.87|545.67|549.42|547.22|550.76|548.56|547.43|545.23|0
1644600300000|2022-02-11 17:25:00|549.64|547.44|545.21|543.01|550.09|547.89|543.88|541.68|0
1644600600000|2022-02-11 17:30:00|544.99|542.79|544.1|541.9|546.54|544.34|541.78|539.58|0
1644600900000|2022-02-11 17:35:00|543.66|541.46|545.43|543.23|547.2|545|542.11|539.91|0
1644601200000|2022-02-11 17:40:00|544.76|542.56|547.86|545.66|548.31|546.11|543.88|541.68|0
1644601500000|2022-02-11 17:45:00|547.64|545.44|550.97|548.77|552.08|549.88|547.64|545.44|0
1644601800000|2022-02-11 17:50:00|550.75|548.55|557.65|555.45|558.32|556.12|550.53|548.33|0
1644602100000|2022-02-11 17:55:00|557.43|555.23|555.74|553.54|557.65|555.45|554.97|552.77|0
1644602400000|2022-02-11 18:00:00|555.97|553.77|556.86|554.66|557.75|555.55|553.29|551.09|0
1644602700000|2022-02-11 18:05:00|556.41|554.21|548.18|545.98|557.53|555.33|546.85|544.65|0
1644603000000|2022-02-11 18:10:00|548.4|546.2|552.92|550.72|553.82|551.62|548.4|546.2|0
1644603300000|2022-02-11 18:15:00|552.7|550.5|552.25|550.05|557.61|555.41|552.25|550.05|0
1644603600000|2022-02-11 18:20:00|552.48|550.28|554.48|552.28|555.38|553.18|552.03|549.83|0
1644603900000|2022-02-11 18:25:00|554.26|552.06|564.33|562.13|564.33|562.13|554.26|552.06|0
1644604200000|2022-02-11 18:30:00|564.1|561.9|573.93|571.73|575.5|573.3|563.88|561.68|0
1644604500000|2022-02-11 18:35:00|574.16|571.96|592.23|590.03|592.23|590.03|574.16|571.96|0
1644604800000|2022-02-11 18:40:00|592.56|590.36|594.03|591.83|597.07|594.87|586.04|583.84|0
1644605100000|2022-02-11 18:45:00|595.04|592.84|602.23|599.15|609.62|606.76|595.04|592.84|0
1644605400000|2022-02-11 18:50:00|601.01|597.93|595.37|592.29|608.27|605.19|594.6|591.52|0
1644605700000|2022-02-11 18:55:00|596.04|592.96|603.21|600.57|603.88|600.8|594.43|591.35|0
1644606000000|2022-02-11 19:00:00|603.66|601.02|606.14|603.5|615.61|612.97|596.46|593.82|0
1644606300000|2022-02-11 19:05:00|604.23|601.59|607.18|604.54|613.8|611.16|597.67|595.03|0
1644606600000|2022-02-11 19:10:00|606.39|603.75|601.02|598.38|610.2|607.56|599.45|596.81|0
1644606900000|2022-02-11 19:15:00|600.02|597.38|591.76|588.9|601.24|598.6|586.99|584.35|0
1644607200000|2022-02-11 19:20:00|593.99|591.13|596.65|593.79|597.1|594.24|586.32|583.46|0
1644607500000|2022-02-11 19:25:00|597.77|594.91|611.76|608.9|612.19|609.33|596.42|593.56|0
1644607800000|2022-02-11 19:30:00|610.64|607.78|598.14|595.28|613.57|610.71|594.57|591.71|0
1644608100000|2022-02-11 19:35:00|597.69|594.83|603.28|600.64|604.23|601.59|597.69|594.83|0
1644608400000|2022-02-11 19:40:00|603.5|600.86|611.39|609.19|611.62|609.42|601.75|599.11|0
1644608700000|2022-02-11 19:45:00|610.94|608.74|616.34|614.14|618.37|616.17|608.7|606.5|0
1644609000000|2022-02-11 19:50:00|616.68|614.48|624.51|621.43|628.75|625.67|616.68|614.48|0
1644609300000|2022-02-11 19:55:00|623.84|620.76|615.13|612.05|623.84|620.76|613.67|610.59|0
1644609600000|2022-02-11 20:00:00|614.57|611.49|601.86|598.78|616.13|613.05|598.75|595.67|0
1644609900000|2022-02-11 20:05:00|602.53|599.45|610.67|607.59|611.8|608.72|600.2|597.12|0
1644610200000|2022-02-11 20:10:00|610|606.92|612.25|609.17|615.63|612.55|608.42|605.34|0
1644610500000|2022-02-11 20:15:00|612.7|609.62|617.44|614.8|618.34|615.7|603.26|600.18|0
1644610800000|2022-02-11 20:20:00|616.76|614.12|618.34|615.7|620.83|618.19|612.48|609.84|0
1644611100000|2022-02-11 20:25:00|617.66|615.02|609.77|607.13|618.79|616.15|609.55|606.91|0
1644611400000|2022-02-11 20:30:00|610.9|608.26|611.8|609.16|621.95|619.31|610.22|607.58|0
1644611700000|2022-02-11 20:35:00|612.02|609.38|618.3|615.66|619.09|616.45|611.01|608.37|0
1644612000000|2022-02-11 20:40:00|617.73|615.09|621.49|618.85|630.78|628.14|616.49|613.85|0
1644612300000|2022-02-11 20:45:00|621.04|618.4|602.97|600.33|621.72|619.08|602.06|599.42|0
1644612600000|2022-02-11 20:50:00|605.45|602.81|609.71|607.07|611.53|608.89|601.61|598.97|0
1644612900000|2022-02-11 20:55:00|609.26|606.62|614.93|612.29|615.39|612.75|596.61|593.97|0
1644613200000|2022-02-11 21:00:00|615.61|612.97|614.52|611.88|620.17|617.53|613.34|610.7|0
1644613500000|2022-02-11 21:05:00|614.98|612.34|614.75|612.11|617.7|615.06|613.16|610.52|0
1644613800000|2022-02-11 21:10:00|614.52|611.88|611.81|609.17|614.98|612.34|611.35|608.71|0
1644825900000|2022-02-14 08:05:00|614.63|612.43|608.4|606.2|616.9|614.7|607.27|605.07|0
1644826200000|2022-02-14 08:10:00|609.07|606.87|616.99|613.91|620.4|617.32|608.85|606.65|0
1644826500000|2022-02-14 08:15:00|617.11|614.03|625.14|622.06|626.04|622.96|617.11|614.03|0
1644826800000|2022-02-14 08:20:00|625.26|622.18|634.35|631.27|634.35|631.27|624.56|621.48|0
1644827100000|2022-02-14 08:25:00|634.24|631.16|644.8|641.28|644.8|641.28|634.24|631.16|0
1644827400000|2022-02-14 08:30:00|645.25|641.73|646.39|642.87|647.99|644.47|640.24|636.72|0
1644827700000|2022-02-14 08:35:00|646.85|643.33|648.08|644.56|650.38|646.86|640.72|637.2|0
1644828000000|2022-02-14 08:40:00|648.89|645.37|638.42|634.9|648.89|645.37|638.42|634.9|0
1644828300000|2022-02-14 08:45:00|638.77|635.25|644.39|640.87|644.51|640.99|637.17|633.65|0
1644828600000|2022-02-14 08:50:00|644.28|640.76|649.23|645.71|649.69|646.17|639.92|636.4|0
1644828900000|2022-02-14 08:55:00|648.99|645.47|651.65|648.13|654.76|651.24|644.74|641.22|0
1644829200000|2022-02-14 09:00:00|651.99|648.47|656.47|652.95|658.69|655.17|650.84|647.32|0
1644829500000|2022-02-14 09:05:00|657.04|653.52|652.2|648.68|659.81|656.29|651.51|647.99|0
1644829800000|2022-02-14 09:10:00|653.12|649.6|657.27|653.75|660.74|657.22|651.28|647.76|0
1644830100000|2022-02-14 09:15:00|656.35|652.83|648.87|645.35|656.81|653.29|646.68|643.16|0
1644830400000|2022-02-14 09:20:00|648.98|645.46|644.85|641.33|649.21|645.69|642.55|639.03|0
1644830700000|2022-02-14 09:25:00|644.51|640.99|646.13|642.61|646.59|643.07|641.86|638.34|0
1644831000000|2022-02-14 09:30:00|646.24|642.72|647.39|643.87|649.7|646.18|642.55|639.03|0
1644831300000|2022-02-14 09:35:00|647.85|644.33|650.85|647.33|652.47|648.95|645.32|641.8|0
1644831600000|2022-02-14 09:40:00|651.55|648.03|654.55|651.03|654.55|651.03|650.39|646.87|0
1644831900000|2022-02-14 09:45:00|654.78|651.26|653.98|650.46|655.01|651.49|649.93|646.41|0
1644832200000|2022-02-14 09:50:00|653.39|649.87|654.09|650.57|656.99|653.47|652.13|648.61|0
1644832500000|2022-02-14 09:55:00|653.39|649.87|656.53|653.01|657.68|654.16|653.28|649.76|0
1644832800000|2022-02-14 10:00:00|655.83|652.31|657.11|653.59|665.56|662.04|655.83|652.31|0
1644833100000|2022-02-14 10:05:00|657.22|653.7|650.75|647.23|658.03|654.51|650.75|647.23|0
1644833400000|2022-02-14 10:10:00|651.21|647.69|649.6|646.08|653.41|649.89|649.6|646.08|0
1644833700000|2022-02-14 10:15:00|649.37|645.85|652.49|648.97|654.91|651.39|648.45|644.93|0
1644834000000|2022-02-14 10:20:00|652.25|648.73|648.44|644.92|653.98|650.46|647.75|644.23|0
1644834300000|2022-02-14 10:25:00|648.21|644.69|649.02|645.5|652.25|648.73|645.91|642.39|0
1644834600000|2022-02-14 10:30:00|649.25|645.73|651.67|648.15|651.9|648.38|648.44|644.92|0
1644834900000|2022-02-14 10:35:00|651.79|648.27|646.37|642.85|652.71|649.19|645.34|641.82|0
1644835200000|2022-02-14 10:40:00|646.49|642.97|649.71|646.19|650.41|646.89|645.11|641.59|0
1644835500000|2022-02-14 10:45:00|649.82|646.3|640.62|637.1|649.82|646.3|640.16|636.64|0
1644835800000|2022-02-14 10:50:00|640.16|636.64|643.38|639.86|643.38|639.86|638.55|635.03|0
1644836100000|2022-02-14 10:55:00|643.49|639.97|644.87|641.35|645.8|642.28|642.22|638.7|0
1644836400000|2022-02-14 11:00:00|645.23|641.71|648.34|644.82|649.96|646.44|644.76|641.24|0
1644836700000|2022-02-14 11:05:00|648.23|644.71|648.69|645.17|650.55|647.03|648.23|644.71|0
1644837000000|2022-02-14 11:10:00|647.65|644.13|649.5|645.98|651.35|647.83|645.57|642.05|0
1644837300000|2022-02-14 11:15:00|649.62|646.1|647.42|643.9|649.96|646.44|646.49|642.97|0
1644837600000|2022-02-14 11:20:00|647.65|644.13|646.95|643.43|649.39|645.87|644.99|641.47|0
1644837900000|2022-02-14 11:25:00|647.07|643.55|644.3|640.78|648.92|645.4|641.87|638.35|0
1644838200000|2022-02-14 11:30:00|644.41|640.89|645.79|642.27|648.11|644.59|642.56|639.04|0
1644838500000|2022-02-14 11:35:00|645.56|642.04|642.68|639.16|647.3|643.78|641.63|638.11|0
1644838800000|2022-02-14 11:40:00|643.14|639.62|642.1|638.58|644.17|640.65|641.87|638.35|0
1644839100000|2022-02-14 11:45:00|642.22|638.7|643.48|639.96|645.79|642.27|642.22|638.7|0
1644839400000|2022-02-14 11:50:00|644.17|640.65|640.02|636.5|644.64|641.12|639.79|636.27|0
1644839700000|2022-02-14 11:55:00|639.91|636.39|643.25|639.73|643.48|639.96|639.09|635.57|0
1644840000000|2022-02-14 12:00:00|641.98|638.46|647.18|643.66|648.69|645.17|641.4|637.88|0
1644840300000|2022-02-14 12:05:00|647.07|643.55|647.99|644.47|649.72|646.2|644.63|641.11|0
1644840600000|2022-02-14 12:10:00|647.87|644.35|650.65|647.13|652.27|648.75|647.64|644.12|0
1644840900000|2022-02-14 12:15:00|650.88|647.36|649.95|646.43|651.57|648.05|648.56|645.04|0
1644841200000|2022-02-14 12:20:00|650.07|646.55|647.17|643.65|651.57|648.05|646.14|642.62|0
1644841500000|2022-02-14 12:25:00|646.94|643.42|644.06|640.54|649.26|645.74|643.94|640.42|0
1644841800000|2022-02-14 12:30:00|643.94|640.42|644.63|641.11|644.86|641.34|640.24|636.72|0
1644842100000|2022-02-14 12:35:00|644.4|640.88|626.9|623.38|645.55|642.03|625.98|622.46|0
1644842400000|2022-02-14 12:40:00|626.1|622.58|617.79|614.27|627.59|624.07|614.13|610.61|0
1644842700000|2022-02-14 12:45:00|617.68|614.16|611.12|607.6|617.68|614.16|602.87|599.35|0
1644843000000|2022-02-14 12:50:00|612.04|608.52|615.64|612.12|618.17|614.65|609.06|605.54|0
1644843300000|2022-02-14 12:55:00|615.41|611.89|613.34|609.82|615.41|611.89|608.53|605.01|0
1644843600000|2022-02-14 13:00:00|613.11|609.59|609.9|606.38|613.11|609.59|605.56|602.04|0
1644843900000|2022-02-14 13:05:00|610.13|606.61|605.23|602.15|610.6|607.52|605.23|602.15|0
1644844200000|2022-02-14 13:10:00|605.34|602.26|615.41|612.33|615.64|612.56|605.34|602.26|0
1644844500000|2022-02-14 13:15:00|614.96|611.88|613.58|610.5|615.87|612.79|612.55|609.47|0
1644844800000|2022-02-14 13:20:00|613.81|610.73|608.43|605.35|614.95|611.87|608.08|605|0
1644845100000|2022-02-14 13:25:00|608.99|605.91|606.93|603.85|610.37|607.29|606.93|603.85|0
1644845400000|2022-02-14 13:30:00|607.62|604.54|616.56|613.48|616.56|613.48|606.93|603.85|0
1644845700000|2022-02-14 13:35:00|616.68|613.6|614.38|611.3|618.86|615.78|613.12|610.04|0
1644846000000|2022-02-14 13:40:00|614.49|611.41|624.73|621.65|625.07|621.99|613.8|610.72|0
1644846300000|2022-02-14 13:45:00|624.38|621.3|628.53|625.45|628.53|625.45|621.62|618.54|0
1644846600000|2022-02-14 13:50:00|628.3|625.22|618.62|615.54|628.3|625.22|618.39|615.31|0
1644846900000|2022-02-14 13:55:00|618.39|615.31|623|619.92|623|619.92|614.26|611.18|0
1644847200000|2022-02-14 14:00:00|622.77|619.69|618.62|615.54|625.19|622.11|618.39|615.31|0
1644847500000|2022-02-14 14:05:00|619.08|616|617.82|614.74|619.54|616.46|616.21|613.13|0
1644847800000|2022-02-14 14:10:00|617.47|614.39|610.82|607.74|617.93|614.85|610.36|607.28|0
1644848100000|2022-02-14 14:15:00|611.05|607.97|613.57|610.49|614.26|611.18|610.13|607.05|0
1644848400000|2022-02-14 14:20:00|612.88|609.8|614.26|611.18|615.4|612.32|612.08|609|0
1644848700000|2022-02-14 14:25:00|615.63|612.55|618.16|615.08|618.62|615.54|615.17|612.09|0
1644849000000|2022-02-14 14:30:00|617.93|614.85|617.7|614.62|624.84|621.76|608.3|605.22|0
1644849300000|2022-02-14 14:35:00|617.01|613.93|617.7|614.62|619.54|616.46|612.08|609|0
1644849600000|2022-02-14 14:40:00|617.82|614.74|616.78|613.7|618.39|615.31|607.61|604.53|0
1644849900000|2022-02-14 14:45:00|617.01|613.93|614.25|611.17|626.68|623.6|613.1|610.02|0
1644850200000|2022-02-14 14:50:00|615.63|612.55|608.41|605.33|617.09|614.01|606.93|603.85|0
1644850500000|2022-02-14 14:55:00|608.07|604.99|618.04|614.96|619.42|616.34|607.95|604.87|0
1644850800000|2022-02-14 15:00:00|617.02|613.94|635.08|632|635.99|632.91|616.67|613.59|0
1644851100000|2022-02-14 15:05:00|633.47|630.39|630.02|626.94|636.45|633.37|630.02|626.94|0
1644851400000|2022-02-14 15:10:00|630.94|627.86|624.76|621.68|630.94|627.86|616.31|613.23|0
1644851700000|2022-02-14 15:15:00|625.21|622.13|631.86|628.78|640.83|637.75|623.61|620.53|0
1644852000000|2022-02-14 15:20:00|631.4|628.32|623.9|620.82|634.98|631.9|621.37|618.29|0
1644852300000|2022-02-14 15:25:00|624.48|621.4|627.59|624.51|632.9|629.82|623.21|620.13|0
1644852600000|2022-02-14 15:30:00|627.82|624.74|635.8|632.72|641.23|638.15|623.67|620.59|0
1644852900000|2022-02-14 15:35:00|637.19|634.11|637.88|634.8|641.58|638.5|635.69|632.61|0
1644853200000|2022-02-14 15:40:00|637.19|634.11|632.92|629.84|638.8|635.72|630.03|626.95|0
1644853500000|2022-02-14 15:45:00|633.49|630.41|628.64|625.56|634.87|631.79|626.8|623.72|0
1644853800000|2022-02-14 15:50:00|628.88|625.8|633.61|630.75|636.61|633.75|626.46|623.38|0
1644854100000|2022-02-14 15:55:00|633.38|630.52|639.33|636.47|639.33|636.47|628.76|625.9|0
1644854400000|2022-02-14 16:00:00|638.87|636.01|632.43|629.57|640.71|637.85|631.05|628.19|0
1644854700000|2022-02-14 16:05:00|632.89|630.03|636.68|633.82|638.87|636.01|631.86|629|0
1644855000000|2022-02-14 16:10:00|636.22|633.36|640.02|637.16|640.71|637.85|634.15|631.29|0
1644855300000|2022-02-14 16:15:00|639.55|636.69|626.24|623.38|640.6|637.74|625.55|622.69|0
1644855600000|2022-02-14 16:20:00|626.46|623.6|624.86|622|629.21|626.35|623.49|620.63|0
1644855900000|2022-02-14 16:25:00|624.4|621.54|621.43|618.57|626.46|623.6|618.01|615.15|0
1644856200000|2022-02-14 16:30:00|621.23|618.37|618.88|616.02|625.07|622.21|617.51|614.65|0
1644856500000|2022-02-14 16:35:00|618.66|615.8|622.78|619.92|625.53|622.67|616.37|613.51|0
1644856800000|2022-02-14 16:40:00|622.55|619.69|620.49|617.63|623.13|620.27|617.4|614.54|0
1644857100000|2022-02-14 16:45:00|619.92|617.06|614.31|611.45|620.03|617.17|614.31|611.45|0
1644857400000|2022-02-14 16:50:00|614.08|611.22|622.55|619.69|623.35|620.49|612.94|610.08|0
1644857700000|2022-02-14 16:55:00|621.98|619.12|617.05|614.19|623.23|620.37|616.36|613.5|0
1644858000000|2022-02-14 17:00:00|616.82|613.96|617.51|614.65|620.25|617.39|613.17|610.31|0
1644858300000|2022-02-14 17:05:00|617.4|614.54|621.4|618.54|622.31|619.45|616.82|613.96|0
1644858600000|2022-02-14 17:10:00|620.83|617.97|618.88|616.02|621.63|618.77|617.51|614.65|0
1644858900000|2022-02-14 17:15:00|617.96|615.1|618.42|615.56|620.02|617.16|615.22|612.36|0
1644859200000|2022-02-14 17:20:00|618.65|615.79|616.36|613.5|619.11|616.25|614.99|612.13|0
1644859500000|2022-02-14 17:25:00|615.9|613.04|609.02|606.16|617.05|614.19|609.02|606.16|0
1644859800000|2022-02-14 17:30:00|608.79|605.93|608.79|605.93|609.82|606.96|603.98|601.12|0
1644860100000|2022-02-14 17:35:00|608.22|605.36|610.85|607.99|612.92|610.06|607.64|604.78|0
1644860400000|2022-02-14 17:40:00|611.08|608.22|606.95|604.09|611.08|608.22|605.12|602.26|0
1644860700000|2022-02-14 17:45:00|607.41|604.55|604.2|601.34|609.24|606.38|603.98|601.12|0
1644861000000|2022-02-14 17:50:00|604.66|601.8|604.2|601.34|607.41|604.55|603.52|600.66|0
1644861300000|2022-02-14 17:55:00|604.43|601.57|609.4|606.54|610.74|607.88|604.43|601.57|0
1644861600000|2022-02-14 18:00:00|608.95|606.09|608.26|605.4|612.15|609.29|607.35|604.49|0
1644861900000|2022-02-14 18:05:00|607.8|604.94|606.79|604.59|608.03|605.17|603|600.14|0
1644862200000|2022-02-14 18:10:00|606.68|604.48|609.3|607.1|609.76|607.56|605.3|603.1|0
1644862500000|2022-02-14 18:15:00|609.07|606.87|608.38|606.18|610.67|608.47|607.7|605.5|0
1644862800000|2022-02-14 18:20:00|607.59|605.39|619.02|616.82|620.16|617.96|607.59|605.39|0
1644863100000|2022-02-14 18:25:00|619.25|617.05|618.56|616.36|619.83|617.63|617.19|614.99|0
1644863400000|2022-02-14 18:30:00|618.33|616.13|622.92|620.72|627.4|625.2|617.87|615.67|0
1644863700000|2022-02-14 18:35:00|622.69|620.49|622.46|620.26|624.98|622.78|619.93|617.73|0
1644864000000|2022-02-14 18:40:00|622.35|620.15|624.29|622.09|627.51|625.31|622|619.8|0
1644864300000|2022-02-14 18:45:00|624.52|622.32|631.88|629.68|633.73|631.53|623.14|620.94|0
1644864600000|2022-02-14 18:50:00|632.58|630.38|651.65|649.45|651.65|649.45|632.58|630.38|0
1644864900000|2022-02-14 18:55:00|650.96|648.76|654.08|651.88|654.42|652.22|645.43|643.23|0
1644865200000|2022-02-14 19:00:00|653.96|651.76|656.33|654.13|656.73|654.53|649.34|647.14|0
1644865500000|2022-02-14 19:05:00|656.56|654.36|658.52|656.32|662.8|660.6|653.32|651.12|0
1644865800000|2022-02-14 19:10:00|658.17|655.97|653.19|650.33|661.41|659.21|652.04|649.18|0
1644866100000|2022-02-14 19:15:00|654.58|651.72|655.5|652.64|659.43|656.57|653.42|650.56|0
1644866400000|2022-02-14 19:20:00|654.81|651.95|655.96|653.1|656.65|653.79|650.43|647.57|0
1644866700000|2022-02-14 19:25:00|656.19|653.33|642.14|639.28|660.12|657.26|633.21|630.35|0
1644867000000|2022-02-14 19:30:00|642.37|639.51|639.51|636.65|651.58|648.72|638.02|635.16|0
1644867300000|2022-02-14 19:35:00|639.62|636.76|640.31|637.45|645.13|642.27|636.64|633.78|0
1644867600000|2022-02-14 19:40:00|641|638.14|642.6|639.74|644.44|641.58|634.81|631.95|0
1644867900000|2022-02-14 19:45:00|643.06|640.2|644.21|641.35|647.89|645.03|638.7|635.84|0
1644868200000|2022-02-14 19:50:00|645.59|642.73|639.05|636.19|645.59|642.73|630.69|627.83|0
1644868500000|2022-02-14 19:55:00|638.01|635.15|637.44|634.58|642.14|639.28|635.26|632.4|0
1644868800000|2022-02-14 20:00:00|637.78|634.92|637.19|634.33|639.36|636.5|633.49|630.63|0
1644869100000|2022-02-14 20:05:00|637.66|634.8|635.8|632.94|646.82|643.96|633.73|630.87|0
1644869400000|2022-02-14 20:10:00|636.96|634.1|630.49|627.63|641.82|638.96|629.34|626.48|0
1644869700000|2022-02-14 20:15:00|631.42|628.56|638.12|635.26|639.51|636.65|629.8|626.94|0
1644870000000|2022-02-14 20:20:00|637.88|635.02|628.19|625.33|642.52|639.66|623.12|620.26|0
1644870300000|2022-02-14 20:25:00|628.42|625.56|631.41|628.55|633.26|630.4|626.34|623.48|0
1644870600000|2022-02-14 20:30:00|631.18|628.32|620.36|617.5|633.26|630.4|619.21|616.35|0
1644870900000|2022-02-14 20:35:00|620.13|617.27|623.26|620.4|625.21|622.35|618.99|616.13|0
1644871200000|2022-02-14 20:40:00|622.9|620.04|620.6|617.74|627.75|624.89|620.6|617.74|0
1644871500000|2022-02-14 20:45:00|620.14|617.28|620.14|617.28|631.22|628.36|615.77|612.91|0
1644871800000|2022-02-14 20:50:00|623.72|620.86|623.83|620.97|630.29|627.43|623.59|620.73|0
1644872100000|2022-02-14 20:55:00|624.06|621.2|627.06|624.2|628.21|625.35|618.99|616.13|0
1644872400000|2022-02-14 21:00:00|626.36|623.5|623.36|620.5|627.06|624.2|622.67|619.81|0
1644872700000|2022-02-14 21:05:00|623.13|620.27|626.01|623.81|626.47|624.27|621.75|618.89|0
1644873000000|2022-02-14 21:10:00|626.24|624.04|624.87|622.67|627.16|624.96|624.64|622.44|0
1644873300000|2022-02-14 21:15:00|623.79|620.99|625.16|622.36|625.16|622.36|623.33|620.53|0
1644873600000|2022-02-14 21:20:00|625.05|622.25|624.59|621.79|625.62|622.82|624.48|621.68|0
1644873900000|2022-02-14 21:25:00|624.13|621.33|624.01|621.21|624.59|621.79|623.78|620.98|0
1644874200000|2022-02-14 21:30:00|623.9|621.1|623.44|620.64|624.7|621.9|623.1|620.3|0
1644874500000|2022-02-14 21:35:00|623.32|620.52|624.47|621.67|624.47|621.67|623.32|620.52|0
1644874800000|2022-02-14 21:40:00|624.59|621.79|626.31|623.51|626.77|623.97|624.24|621.44|0
1644875100000|2022-02-14 21:45:00|625.97|623.17|627.46|624.66|627.46|624.66|625.16|622.36|0
1644875400000|2022-02-14 21:50:00|627.58|624.78|627|624.2|627.69|624.89|626.54|623.74|0
1644875700000|2022-02-14 21:55:00|627.23|624.43|626.88|624.08|627.69|624.89|626.54|623.74|0
1644876000000|2022-02-14 22:00:00|626.65|623.85|625.72|622.92|626.65|623.85|625.58|622.78|0
1644876300000|2022-02-14 22:05:00|625.64|622.84|626.18|623.38|626.51|623.71|625.34|622.54|0
1644876600000|2022-02-14 22:10:00|626.58|623.78|626.38|623.58|626.58|623.78|625.98|623.18|0
1644876900000|2022-02-14 22:15:00|626.4|623.6|625.84|623.04|626.4|623.6|625.64|622.84|0
1644877200000|2022-02-14 22:20:00|625.98|623.18|625.84|623.04|626.01|623.21|625.74|622.94|0
1644877500000|2022-02-14 22:25:00|625.88|623.08|625.81|623.01|626.31|623.51|625.81|623.01|0
1644877800000|2022-02-14 22:30:00|625.78|622.98|625.88|623.08|625.88|623.08|625.78|622.98|0
1644878100000|2022-02-14 22:35:00|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1644878400000|2022-02-14 22:40:00|625.94|623.14|625.87|623.07|626.08|623.28|625.84|623.04|0
1644878700000|2022-02-14 22:45:00|625.9|623.1|625.94|623.14|625.98|623.18|625.9|623.1|0
1644879000000|2022-02-14 22:50:00|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1644879300000|2022-02-14 22:55:00|625.84|623.04|625.9|623.1|626.04|623.24|625.74|622.94|0
1644879600000|2022-02-14 23:00:00|626.41|623.61|624.23|621.43|626.41|623.61|624|621.2|0
1644879900000|2022-02-14 23:05:00|624|621.2|621.24|618.44|624.12|621.32|621.01|618.21|0
1644880200000|2022-02-14 23:10:00|621.01|618.21|620.78|617.98|621.47|618.67|620.33|617.53|0
1644880500000|2022-02-14 23:15:00|620.56|617.76|621.24|618.44|621.7|618.9|620.55|617.75|0
1644880800000|2022-02-14 23:20:00|621.01|618.21|619.87|617.07|621.24|618.44|619.64|616.84|0
1644881100000|2022-02-14 23:25:00|620.1|617.3|620.55|617.75|621.24|618.44|620.1|617.3|0
1644881400000|2022-02-14 23:30:00|620.32|617.52|620.09|617.29|620.55|617.75|618.72|615.92|0
1644881700000|2022-02-14 23:35:00|620.32|617.52|619.3|616.5|620.78|617.98|619.18|616.38|0
1644882000000|2022-02-14 23:40:00|619.18|616.38|619.52|616.72|619.86|617.06|618.95|616.15|0
1644882300000|2022-02-14 23:45:00|619.63|616.83|620.09|617.29|620.09|617.29|619.52|616.72|0
1644882600000|2022-02-14 23:50:00|619.98|617.18|619.17|616.37|620.09|617.29|618.72|615.92|0
1644882900000|2022-02-14 23:55:00|619.06|616.26|618.71|615.91|619.86|617.06|618.71|615.91|0
1644883200000|2022-02-15 00:00:00|618.26|615.46|620.44|617.64|620.78|617.98|617.11|614.31|0
1644883500000|2022-02-15 00:05:00|620.21|617.41|617.34|614.54|620.67|617.87|617.34|614.54|0
1644883800000|2022-02-15 00:10:00|617.46|614.66|621|618.2|621.12|618.32|617.34|614.54|0
1644884100000|2022-02-15 00:15:00|620.77|617.97|625.02|622.22|625.82|623.02|620.77|617.97|0
1644884400000|2022-02-15 00:20:00|624.9|622.1|626.97|624.17|628.01|625.21|624.67|621.87|0
1644884700000|2022-02-15 00:25:00|627.2|624.4|626.74|623.94|627.66|624.86|625.82|623.02|0
1644885000000|2022-02-15 00:30:00|626.51|623.71|630.42|627.62|630.88|628.08|626.51|623.71|0
1644885300000|2022-02-15 00:35:00|630.77|627.97|629.85|627.05|631.11|628.31|629.27|626.47|0
1644885600000|2022-02-15 00:40:00|629.96|627.16|629.73|626.93|630.42|627.62|629.04|626.24|0
1644885900000|2022-02-15 00:45:00|629.5|626.7|625.82|623.02|629.5|626.7|625.59|622.79|0
1644886200000|2022-02-15 00:50:00|626.05|623.25|626.05|623.25|627.43|624.63|625.59|622.79|0
1644886500000|2022-02-15 00:55:00|625.82|623.02|623.52|620.72|626.74|623.94|623.18|620.38|0
1644886800000|2022-02-15 01:00:00|623.29|620.49|624.79|621.99|624.9|622.1|622.6|619.8|0
1644887100000|2022-02-15 01:05:00|624.9|622.1|625.35|622.55|626.04|623.24|624.1|621.3|0
1644887400000|2022-02-15 01:10:00|625.47|622.67|623.75|620.95|625.58|622.78|623.75|620.95|0
1644887700000|2022-02-15 01:15:00|623.29|620.49|624.89|622.09|624.89|622.09|622.6|619.8|0
1644888000000|2022-02-15 01:20:00|624.66|621.86|622.83|620.03|624.78|621.98|620.99|618.19|0
1644888300000|2022-02-15 01:25:00|622.95|620.15|622.26|619.46|623.17|620.37|621.57|618.77|0
1644888600000|2022-02-15 01:30:00|622.03|619.23|626.62|623.82|626.96|624.16|621.91|619.11|0
1644888900000|2022-02-15 01:35:00|626.39|623.59|623.51|620.71|627.19|624.39|622.37|619.57|0
1644889200000|2022-02-15 01:40:00|623.74|620.94|624.43|621.63|625.12|622.32|623.51|620.71|0
1644889500000|2022-02-15 01:45:00|623.97|621.17|621.9|619.1|623.97|621.17|621.11|618.31|0
1644889800000|2022-02-15 01:50:00|622.13|619.33|621.56|618.76|623.51|620.71|620.53|617.73|0
1644890100000|2022-02-15 01:55:00|621.79|618.99|620.3|617.5|622.82|620.02|620.07|617.27|0
1644890400000|2022-02-15 02:00:00|620.53|617.73|620.19|617.39|621.21|618.41|619.61|616.81|0
1644890700000|2022-02-15 02:05:00|619.84|617.04|618.01|615.21|619.84|617.04|617.78|614.98|0
1644891000000|2022-02-15 02:10:00|617.78|614.98|617.55|614.75|618.46|615.66|616.86|614.06|0
1644891300000|2022-02-15 02:15:00|617.44|614.64|617.09|614.29|618.46|615.66|616.63|613.83|0
1644891600000|2022-02-15 02:20:00|616.98|614.18|616.63|613.83|617.55|614.75|616.63|613.83|0
1644891900000|2022-02-15 02:25:00|616.86|614.06|615.03|612.23|616.86|614.06|614.11|611.31|0
1644892200000|2022-02-15 02:30:00|614.92|612.12|614.11|611.31|615.03|612.23|613.43|610.63|0
1644892500000|2022-02-15 02:35:00|613.88|611.08|614.34|611.54|614.34|611.54|613.65|610.85|0
1644892800000|2022-02-15 02:40:00|615.25|612.45|614.8|612|615.25|612.45|614.34|611.54|0
1644893100000|2022-02-15 02:45:00|614.57|611.77|612.97|610.17|614.8|612|612.05|609.25|0
1644893400000|2022-02-15 02:50:00|613.2|610.4|614.11|611.31|614.79|611.99|612.51|609.71|0
1644893700000|2022-02-15 02:55:00|614.23|611.43|614.56|611.76|615.02|612.22|614.11|611.31|0
1644894000000|2022-02-15 03:00:00|614.79|611.99|614.79|611.99|615.25|612.45|614.56|611.76|0
1644894300000|2022-02-15 03:05:00|614.68|611.88|615.02|612.22|615.25|612.45|614.56|611.76|0
1644894600000|2022-02-15 03:10:00|615.25|612.45|615.71|612.91|616.62|613.82|614.79|611.99|0
1644894900000|2022-02-15 03:15:00|615.93|613.13|617.08|614.28|617.08|614.28|615.25|612.45|0
1644895200000|2022-02-15 03:20:00|616.97|614.17|616.85|614.05|617.54|614.74|616.16|613.36|0
1644895500000|2022-02-15 03:25:00|616.74|613.94|618.22|615.42|618.22|615.42|615.7|612.9|0
1644895800000|2022-02-15 03:30:00|618.91|616.11|619.94|617.14|620.74|617.94|618.91|616.11|0
1644896100000|2022-02-15 03:35:00|620.05|617.25|620.51|617.71|621.2|618.4|619.59|616.79|0
1644896400000|2022-02-15 03:40:00|620.28|617.48|619.59|616.79|620.4|617.6|619.02|616.22|0
1644896700000|2022-02-15 03:45:00|619.36|616.56|622.57|619.77|622.57|619.77|619.36|616.56|0
1644897000000|2022-02-15 03:50:00|622.34|619.54|622.11|619.31|623.03|620.23|620.97|618.17|0
1644897300000|2022-02-15 03:55:00|622|619.2|622.11|619.31|623.03|620.23|621.65|618.85|0
1644897600000|2022-02-15 04:00:00|621.88|619.08|623.26|620.46|623.49|620.69|620.96|618.16|0
1644897900000|2022-02-15 04:05:00|623.03|620.23|623.72|620.92|624.87|622.07|622.8|620|0
1644898200000|2022-02-15 04:10:00|623.95|621.15|623.15|620.35|624.4|621.6|622.92|620.12|0
1644898500000|2022-02-15 04:15:00|623.26|620.46|623.26|620.46|623.49|620.69|622.8|620|0
1644898800000|2022-02-15 04:20:00|623.49|620.69|623.71|620.91|623.94|621.14|623.26|620.46|0
1644899100000|2022-02-15 04:25:00|623.83|621.03|625.67|622.87|626.93|624.13|623.71|620.91|0
1644899400000|2022-02-15 04:30:00|625.78|622.98|624.63|621.83|626.24|623.44|623.94|621.14|0
1644899700000|2022-02-15 04:35:00|624.86|622.06|624.86|622.06|626.01|623.21|623.94|621.14|0
1644900000000|2022-02-15 04:40:00|625.09|622.29|624.86|622.06|625.32|622.52|624.86|622.06|0
1644900300000|2022-02-15 04:45:00|625.21|622.41|625.09|622.29|625.78|622.98|624.86|622.06|0
1644900600000|2022-02-15 04:50:00|625.32|622.52|624.63|621.83|626.01|623.21|623.94|621.14|0
1644900900000|2022-02-15 04:55:00|624.86|622.06|623.94|621.14|624.86|622.06|623.6|620.8|0
1644901200000|2022-02-15 05:00:00|623.71|620.91|628.88|626.08|628.99|626.19|623.71|620.91|0
1644901500000|2022-02-15 05:05:00|628.76|625.96|634.52|631.72|638.22|635.42|628.76|625.96|0
1644901800000|2022-02-15 05:10:00|634.29|631.49|634.29|631.49|634.75|631.95|632.34|629.54|0
1644902100000|2022-02-15 05:15:00|634.75|631.95|634.52|631.72|634.87|632.07|633.14|630.34|0
1644902400000|2022-02-15 05:20:00|634.75|631.95|634.87|632.07|635.21|632.41|633.37|630.57|0
1644902700000|2022-02-15 05:25:00|634.75|631.95|630.37|627.57|634.87|632.07|630.03|627.23|0
1644903000000|2022-02-15 05:30:00|630.26|627.46|630.37|627.57|630.83|628.03|629.91|627.11|0
1644903300000|2022-02-15 05:35:00|629.68|626.88|629.57|626.77|631.98|629.18|628.99|626.19|0
1644903600000|2022-02-15 05:40:00|629.34|626.54|632.1|629.3|632.21|629.41|629.34|626.54|0
1644903900000|2022-02-15 05:45:00|632.44|629.64|632.56|629.76|632.9|630.1|631.64|628.84|0
1644904200000|2022-02-15 05:50:00|632.44|629.64|633.48|630.68|633.82|631.02|630.83|628.03|0
1644904500000|2022-02-15 05:55:00|633.36|630.56|632.67|629.87|634.05|631.25|632.1|629.3|0
1644904800000|2022-02-15 06:00:00|633.02|630.22|630.02|627.22|634.05|631.25|629.44|626.64|0
1644905100000|2022-02-15 06:05:00|630.13|627.33|631.52|628.72|632.67|629.87|629.9|627.1|0
1644905400000|2022-02-15 06:10:00|631.06|628.26|629.56|626.76|631.29|628.49|627.83|625.03|0
1644905700000|2022-02-15 06:15:00|629.44|626.64|628.87|626.07|629.44|626.64|627.37|624.57|0
1644906000000|2022-02-15 06:20:00|628.75|625.95|629.9|627.1|631.17|628.37|628.29|625.49|0
1644906300000|2022-02-15 06:25:00|629.79|626.99|627.14|624.34|629.79|626.99|626.22|623.42|0
1644906600000|2022-02-15 06:30:00|627.6|624.8|629.21|626.41|629.44|626.64|627.37|624.57|0
1644906900000|2022-02-15 06:35:00|628.98|626.18|628.06|625.26|629.67|626.87|627.83|625.03|0
1644907200000|2022-02-15 06:40:00|627.95|625.15|628.75|625.95|630.48|627.68|627.83|625.03|0
1644907500000|2022-02-15 06:45:00|628.52|625.72|629.1|626.3|630.82|628.02|628.52|625.72|0
1644907800000|2022-02-15 06:50:00|628.98|626.18|628.06|625.26|629.1|626.3|627.83|625.03|0
1644908100000|2022-02-15 06:55:00|627.83|625.03|628.97|626.17|629.9|627.1|627.82|625.02|0
1644908400000|2022-02-15 07:00:00|628.86|626.06|629.78|626.98|632.66|629.86|627.36|624.56|0
1644908700000|2022-02-15 07:05:00|629.55|626.75|623.46|620.66|629.89|627.09|622.77|619.97|0
1644909000000|2022-02-15 07:10:00|623.69|620.89|625.75|622.95|626.21|623.41|622.77|619.97|0
1644909300000|2022-02-15 07:15:00|625.98|623.18|624.83|622.03|626.21|623.41|624.49|621.69|0
1644909600000|2022-02-15 07:20:00|624.72|621.92|625.75|622.95|625.75|622.95|624.37|621.57|0
1644909900000|2022-02-15 07:25:00|625.52|622.72|627.59|624.79|629.89|627.09|625.06|622.26|0
1644910200000|2022-02-15 07:30:00|627.48|624.68|628.86|626.06|629.43|626.63|626.21|623.41|0
1644910500000|2022-02-15 07:35:00|628.74|625.94|632.42|629.62|632.42|629.62|628.63|625.83|0
1644910800000|2022-02-15 07:40:00|632.65|629.85|634.96|632.16|635.65|632.85|632.65|629.85|0
1644911100000|2022-02-15 07:45:00|635.19|632.39|631.27|628.47|635.88|633.08|630.35|627.55|0
1644911400000|2022-02-15 07:50:00|631.15|628.35|630.58|627.78|632.53|629.73|630.23|627.43|0
1644911700000|2022-02-15 07:55:00|630.92|628.12|631.73|628.93|632.3|629.5|629.89|627.09|0
1644912000000|2022-02-15 08:00:00|632.07|629.27|624.84|622.04|635.06|632.26|624.38|621.58|0
1644912300000|2022-02-15 08:05:00|624.19|621.99|610.14|607.94|626.71|624.51|609.79|607.59|0
1644912600000|2022-02-15 08:10:00|609.33|607.13|611.5|609.3|612.75|610.55|606.83|604.63|0
1644912900000|2022-02-15 08:15:00|610.93|608.73|604.1|601.9|611.38|609.18|603.87|601.67|0
1644913200000|2022-02-15 08:20:00|604.56|602.36|594.46|592.26|606.25|604.05|594.46|592.26|0
1644913500000|2022-02-15 08:25:00|594.12|591.92|586.64|584.44|597.07|594.87|586.19|583.99|0
1644913800000|2022-02-15 08:30:00|586.54|584.34|573.69|571.49|586.79|584.59|573.69|571.49|0
1644914100000|2022-02-15 08:35:00|574.24|572.04|578.08|575.88|581.69|579.49|573.57|571.37|0
1644914400000|2022-02-15 08:40:00|578.98|576.78|579.28|577.08|580.45|578.25|577.03|574.83|0
1644914700000|2022-02-15 08:45:00|579.51|577.31|577.59|575.39|582.45|580.25|577.24|575.04|0
1644915000000|2022-02-15 08:50:00|577.7|575.5|585.17|582.97|585.17|582.97|576.46|574.26|0
1644915300000|2022-02-15 08:55:00|585.85|583.65|579.96|577.76|586.08|583.88|579.96|577.76|0
1644915600000|2022-02-15 09:00:00|579.85|577.65|581.77|579.57|582.22|580.02|577.92|575.72|0
1644915900000|2022-02-15 09:05:00|581.88|579.68|575.43|573.23|581.88|579.68|575.21|573.01|0
1644916200000|2022-02-15 09:10:00|575.88|573.68|580.19|577.99|583.12|580.92|575.88|573.68|0
1644916500000|2022-02-15 09:15:00|579.96|577.76|573.89|571.69|580.41|578.21|571.87|569.67|0
1644916800000|2022-02-15 09:20:00|573.44|571.24|573.21|571.01|575.24|573.04|572.09|569.89|0
1644917100000|2022-02-15 09:25:00|572.76|570.56|575.91|573.71|576.13|573.93|572.09|569.89|0
1644917400000|2022-02-15 09:30:00|575.68|573.48|575.68|573.48|576.36|574.16|574.11|571.91|0
1644917700000|2022-02-15 09:35:00|575.35|573.15|576.47|574.27|577.26|575.06|574.56|572.36|0
1644918000000|2022-02-15 09:40:00|576.25|574.05|576.8|574.6|578.16|575.96|575.01|572.81|0
1644918300000|2022-02-15 09:45:00|577.25|575.05|575.12|572.92|578.83|576.63|574.78|572.58|0
1644918600000|2022-02-15 09:50:00|575.45|573.25|579.05|576.85|579.96|577.76|575.23|573.03|0
1644918900000|2022-02-15 09:55:00|579.28|577.08|576.13|573.93|579.4|577.2|576.13|573.93|0
1644919200000|2022-02-15 10:00:00|573.43|571.23|576.13|573.93|576.35|574.15|569.39|567.19|0
1644919500000|2022-02-15 10:05:00|576.69|574.49|576.61|574.41|577.82|575.62|574.69|572.49|0
1644919800000|2022-02-15 10:10:00|576.49|574.29|578.3|576.1|578.98|576.78|576.16|573.96|0
1644920100000|2022-02-15 10:15:00|578.19|575.99|576.04|573.84|578.3|576.1|574.01|571.81|0
1644920400000|2022-02-15 10:20:00|575.81|573.61|581.91|579.71|583.73|581.53|573.56|571.36|0
1644920700000|2022-02-15 10:25:00|581.58|579.38|578.29|576.09|582.37|580.17|577.28|575.08|0
1644921000000|2022-02-15 10:30:00|578.19|575.99|574.68|572.48|579.54|577.34|574.01|571.81|0
1644921300000|2022-02-15 10:35:00|575.13|572.93|572.2|570|575.13|572.93|571.42|569.22|0
1644921600000|2022-02-15 10:40:00|572.77|570.57|570.85|568.65|572.77|570.57|569.95|567.75|0
1644921900000|2022-02-15 10:45:00|571.53|569.33|572.32|570.12|573.1|570.9|570.85|568.65|0
1644922200000|2022-02-15 10:50:00|571.98|569.78|573.33|571.13|574.45|572.25|571.75|569.55|0
1644922500000|2022-02-15 10:55:00|573.22|571.02|572.87|570.67|573.44|571.24|571.75|569.55|0
1644922800000|2022-02-15 11:00:00|573.1|570.9|569.27|567.07|573.55|571.35|569.05|566.85|0
1644923100000|2022-02-15 11:05:00|569.5|567.3|570.51|568.31|570.62|568.42|568.6|566.4|0
1644923400000|2022-02-15 11:10:00|570.4|568.2|566.57|564.37|570.4|568.2|565.9|563.7|0
1644923700000|2022-02-15 11:15:00|566.35|564.15|568.82|566.62|569.27|567.07|564.55|562.35|0
1644924000000|2022-02-15 11:20:00|569.04|566.84|566.34|564.14|569.04|566.84|565.67|563.47|0
1644924300000|2022-02-15 11:25:00|566.46|564.26|569.94|567.74|570.62|568.42|566.46|564.26|0
1644924600000|2022-02-15 11:30:00|570.17|567.97|569.16|566.96|570.17|567.97|568.59|566.39|0
1644924900000|2022-02-15 11:35:00|569.27|567.07|566.68|564.48|570.51|568.31|566.46|564.26|0
1644925200000|2022-02-15 11:40:00|566.79|564.59|567.24|565.04|568.36|566.16|566.56|564.36|0
1644925500000|2022-02-15 11:45:00|567.13|564.93|563.2|561|567.46|565.26|561.63|559.43|0
1644925800000|2022-02-15 11:50:00|563.31|561.11|565.56|563.36|566.56|564.36|563.2|561|0
1644926100000|2022-02-15 11:55:00|565.66|563.46|566.9|564.7|566.9|564.7|564.21|562.01|0
1644926400000|2022-02-15 12:00:00|567.01|564.81|566.34|564.14|571.18|568.98|564.76|562.56|0
1644926700000|2022-02-15 12:05:00|566.45|564.25|563.19|560.99|567.68|565.48|561.17|558.97|0
1644927000000|2022-02-15 12:10:00|563.42|561.22|560.72|558.52|563.42|561.22|558.49|556.29|0
1644927300000|2022-02-15 12:15:00|560.5|558.3|560.48|558.28|562.07|559.87|558.68|556.48|0
1644927600000|2022-02-15 12:20:00|560.26|558.06|560.48|558.28|560.93|558.73|558.46|556.26|0
1644927900000|2022-02-15 12:25:00|560.6|558.4|560.48|558.28|561.6|559.4|560.03|557.83|0
1644928200000|2022-02-15 12:30:00|560.7|558.5|561.6|559.4|562.17|559.97|560.25|558.05|0
1644928500000|2022-02-15 12:35:00|561.38|559.18|563.09|560.89|565.8|563.6|560.85|558.65|0
1644928800000|2022-02-15 12:40:00|563.54|561.34|565.12|562.92|567.37|565.17|563.09|560.89|0
1644929100000|2022-02-15 12:45:00|565.34|563.14|565.24|563.04|566.02|563.82|563.54|561.34|0
1644929400000|2022-02-15 12:50:00|565.34|563.14|563.09|560.89|567.15|564.95|562.64|560.44|0
1644929700000|2022-02-15 12:55:00|562.87|560.67|562.31|560.11|563.32|561.12|562.31|560.11|0
1644930000000|2022-02-15 13:00:00|562.41|560.21|564.11|561.91|564.11|561.91|561.18|558.98|0
1644930300000|2022-02-15 13:05:00|563.99|561.79|565.34|563.14|565.79|563.59|563.54|561.34|0
1644930600000|2022-02-15 13:10:00|565.79|563.59|566.69|564.49|567.37|565.17|565.56|563.36|0
1644930900000|2022-02-15 13:15:00|566.92|564.72|568.5|566.3|569.85|567.65|566.69|564.49|0
1644931200000|2022-02-15 13:20:00|568.72|566.52|567.14|564.94|569.4|567.2|566.46|564.26|0
1644931500000|2022-02-15 13:25:00|566.92|564.72|568.27|566.07|571.21|569.01|566.92|564.72|0
1644931800000|2022-02-15 13:30:00|570.87|568.67|573.01|570.81|576.76|574.56|570.87|568.67|0
1644932100000|2022-02-15 13:35:00|573.24|571.04|576.26|574.06|577.27|575.07|571.88|569.68|0
1644932400000|2022-02-15 13:40:00|576.59|574.39|571.97|569.77|577.49|575.29|571.97|569.77|0
1644932700000|2022-02-15 13:45:00|571.85|569.65|571.4|569.2|574.33|572.13|571.4|569.2|0
1644933000000|2022-02-15 13:50:00|571.63|569.43|575.91|573.71|575.91|573.71|571.18|568.98|0
1644933300000|2022-02-15 13:55:00|576.14|573.94|578.85|576.65|579.87|577.67|576.13|573.93|0
1644933600000|2022-02-15 14:00:00|578.62|576.42|579.3|577.1|581.34|579.14|578.17|575.97|0
1644933900000|2022-02-15 14:05:00|579.07|576.87|577.71|575.51|579.75|577.55|576.36|574.16|0
1644934200000|2022-02-15 14:10:00|577.94|575.74|582.36|580.16|582.92|580.72|577.94|575.74|0
1644934500000|2022-02-15 14:15:00|582.24|580.04|579.97|577.77|584.05|581.85|579.29|577.09|0
1644934800000|2022-02-15 14:20:00|579.86|577.66|576.81|574.61|580.2|578|575.34|573.14|0
1644935100000|2022-02-15 14:25:00|577.03|574.83|582.69|580.49|583.37|581.17|576.36|574.16|0
1644935400000|2022-02-15 14:30:00|580.88|578.68|570.49|568.29|584.05|581.85|569.59|567.39|0
1644935700000|2022-02-15 14:35:00|569.82|567.62|567.81|565.61|571.96|569.76|566.22|564.02|0
1644936000000|2022-02-15 14:40:00|567.91|565.71|569.72|567.52|571.53|569.33|564.98|562.78|0
1644936300000|2022-02-15 14:45:00|567.91|565.71|572.66|570.46|572.89|570.69|562.5|560.3|0
1644936600000|2022-02-15 14:50:00|574.47|572.27|574.25|572.05|578.67|576.47|574.02|571.82|0
1644936900000|2022-02-15 14:55:00|574.36|572.16|578.73|576.53|581.67|579.47|573.57|571.37|0
1644937200000|2022-02-15 15:00:00|578.96|576.76|580.09|577.89|583.72|581.52|575.11|572.91|0
1644937500000|2022-02-15 15:05:00|580.32|578.12|577.15|574.95|582.81|580.61|575.34|573.14|0
1644937800000|2022-02-15 15:10:00|577.37|575.17|579.18|576.98|582.81|580.61|577.37|575.17|0
1644938100000|2022-02-15 15:15:00|579.07|576.87|576.24|574.04|579.07|576.87|574.2|572|0
1644938400000|2022-02-15 15:20:00|576.69|574.49|575.79|573.59|580.09|577.89|574.2|572|0
1644938700000|2022-02-15 15:25:00|576.01|573.81|570.82|568.62|580.99|578.79|570.82|568.62|0
1644939000000|2022-02-15 15:30:00|569.91|567.71|572.39|570.19|573.3|571.1|569.69|567.49|0
1644939300000|2022-02-15 15:35:00|571.72|569.52|570.71|568.51|573.64|571.44|569.24|567.04|0
1644939600000|2022-02-15 15:40:00|570.59|568.39|566.08|563.88|571.04|568.84|565.41|563.21|0
1644939900000|2022-02-15 15:45:00|565.41|563.21|562.94|560.74|566.31|564.11|562.26|560.06|0
1644940200000|2022-02-15 15:50:00|563.16|560.96|562.38|560.18|565.43|563.23|562.04|559.84|0
1644940500000|2022-02-15 15:55:00|562.61|560.41|564.76|562.56|566.45|564.25|561.15|558.95|0
1644940800000|2022-02-15 16:00:00|564.86|562.66|561.93|559.73|565.32|563.12|561.93|559.73|0
1644941100000|2022-02-15 16:05:00|562.16|559.96|560.8|558.6|565.99|563.79|560.58|558.38|0
1644941400000|2022-02-15 16:10:00|561.25|559.05|564.3|562.1|565.31|563.11|561.25|559.05|0
1644941700000|2022-02-15 16:15:00|564.18|561.98|565.99|563.79|566.22|564.02|562.83|560.63|0
1644942000000|2022-02-15 16:20:00|565.54|563.34|564.86|562.66|565.88|563.68|563.05|560.85|0
1644942300000|2022-02-15 16:25:00|565.08|562.88|570.93|568.73|572.06|569.86|565.08|562.88|0
1644942600000|2022-02-15 16:30:00|570.26|568.06|565.18|562.98|570.26|568.06|565.18|562.98|0
1644942900000|2022-02-15 16:35:00|565.3|563.1|563.72|561.52|565.63|563.43|562.03|559.83|0
1644943200000|2022-02-15 16:40:00|563.95|561.75|566.98|564.78|566.98|564.78|563.61|561.41|0
1644943500000|2022-02-15 16:45:00|566.76|564.56|566.65|564.45|567.43|565.23|564.17|561.97|0
1644943800000|2022-02-15 16:50:00|566.53|564.33|567.66|565.46|568.56|566.36|565.85|563.65|0
1644944100000|2022-02-15 16:55:00|567.43|565.23|564.5|562.3|568.11|565.91|563.27|561.07|0
1644944400000|2022-02-15 17:00:00|564.28|562.08|566.42|564.22|567.77|565.57|561.8|559.6|0
1644944700000|2022-02-15 17:05:00|566.3|564.1|569.23|567.03|570.13|567.93|565.4|563.2|0
1644945000000|2022-02-15 17:10:00|569.12|566.92|571.71|569.51|571.71|569.51|567.65|565.45|0
1644945300000|2022-02-15 17:15:00|571.6|569.4|576.23|574.03|576.91|574.71|571.26|569.06|0
1644945600000|2022-02-15 17:20:00|576.01|573.81|578.05|575.85|578.95|576.75|575.56|573.36|0
1644945900000|2022-02-15 17:25:00|577.59|575.39|576.01|573.81|580.31|578.11|575.33|573.13|0
1644946200000|2022-02-15 17:30:00|576.23|574.03|578.91|576.71|579.71|577.51|574.85|572.65|0
1644946500000|2022-02-15 17:35:00|578.46|576.26|577.78|575.58|578.91|576.71|576.42|574.22|0
1644946800000|2022-02-15 17:40:00|578|575.8|578.46|576.26|580.04|577.84|576.99|574.79|0
1644947100000|2022-02-15 17:45:00|578.23|576.03|586.84|584.64|586.84|584.64|577.78|575.58|0
1644947400000|2022-02-15 17:50:00|586.61|584.41|583.66|581.46|586.61|584.41|582.98|580.78|0
1644947700000|2022-02-15 17:55:00|583.89|581.69|581.17|578.97|584.34|582.14|580.94|578.74|0
1644948000000|2022-02-15 18:00:00|580.94|578.74|578.23|576.03|582.07|579.87|577.77|575.57|0
1644948300000|2022-02-15 18:05:00|578.45|576.25|575.52|573.32|578.45|576.25|575.52|573.32|0
1644948600000|2022-02-15 18:10:00|575.74|573.54|575.51|573.31|576.99|574.79|574.96|572.76|0
1644948900000|2022-02-15 18:15:00|575.29|573.09|577.09|574.89|577.77|575.57|575.18|572.98|0
1644949200000|2022-02-15 18:20:00|576.87|574.67|570.1|567.9|576.87|574.67|569.43|567.23|0
1644949500000|2022-02-15 18:25:00|569.88|567.68|567.07|564.87|569.88|567.68|566.51|564.31|0
1644949800000|2022-02-15 18:30:00|567.3|565.1|566.56|564.36|567.3|565.1|565.43|563.23|0
1644950100000|2022-02-15 18:35:00|566.34|564.14|567.24|565.04|568.37|566.17|566|563.8|0
1644950400000|2022-02-15 18:40:00|567.13|564.93|566.68|564.48|567.91|565.71|565.43|563.23|0
1644950700000|2022-02-15 18:45:00|566.79|564.59|565.21|563.01|567.46|565.26|564.75|562.55|0
1644951000000|2022-02-15 18:50:00|565.1|562.9|566.11|563.91|567.01|564.81|564.53|562.33|0
1644951300000|2022-02-15 18:55:00|566|563.8|565.43|563.23|566.33|564.13|564.53|562.33|0
1644951600000|2022-02-15 19:00:00|564.98|562.78|566.78|564.58|567.91|565.71|564.53|562.33|0
1644951900000|2022-02-15 19:05:00|567.01|564.81|571.3|569.1|574.24|572.04|566.56|564.36|0
1644952200000|2022-02-15 19:10:00|570.62|568.42|569.94|567.74|572.2|570|569.26|567.06|0
1644952500000|2022-02-15 19:15:00|569.72|567.52|567|564.8|572.2|570|565.88|563.68|0
1644952800000|2022-02-15 19:20:00|566.78|564.58|567.46|565.26|567.91|565.71|564.97|562.77|0
1644953100000|2022-02-15 19:25:00|567.23|565.03|566.78|564.58|568.36|566.16|565.87|563.67|0
1644953400000|2022-02-15 19:30:00|566.55|564.35|569.03|566.83|569.49|567.29|565.42|563.22|0
1644953700000|2022-02-15 19:35:00|568.81|566.61|567|564.8|568.81|566.61|566.55|564.35|0
1644954000000|2022-02-15 19:40:00|566.78|564.58|564.74|562.54|572.65|570.45|564.52|562.32|0
1644954300000|2022-02-15 19:45:00|564.52|562.32|568.25|566.05|568.35|566.15|563.17|560.97|0
1644954600000|2022-02-15 19:50:00|568.13|565.93|568.13|565.93|570.96|568.76|566.77|564.57|0
1644954900000|2022-02-15 19:55:00|568.35|566.15|566.32|564.12|569.03|566.83|565.87|563.67|0
1644955200000|2022-02-15 20:00:00|566.09|563.89|562.94|560.74|567.22|565.02|562.71|560.51|0
1644955500000|2022-02-15 20:05:00|562.71|560.51|562.38|560.18|563.39|561.19|561.14|558.94|0
1644955800000|2022-02-15 20:10:00|562.61|560.41|562.83|560.63|563.96|561.76|561.82|559.62|0
1644956100000|2022-02-15 20:15:00|562.61|560.41|562.38|560.18|565.54|563.34|562.38|560.18|0
1644956400000|2022-02-15 20:20:00|562.15|559.95|564.86|562.66|566.44|564.24|561.48|559.28|0
1644956700000|2022-02-15 20:25:00|564.98|562.78|564.18|561.98|566.44|564.24|564.18|561.98|0
1644957000000|2022-02-15 20:30:00|564.41|562.21|573|570.8|573.68|571.48|564.41|562.21|0
1644957300000|2022-02-15 20:35:00|573.68|571.48|576.04|573.84|577.63|575.43|569.38|567.18|0
1644957600000|2022-02-15 20:40:00|576.72|574.52|571.43|569.23|580.48|578.28|570.98|568.78|0
1644957900000|2022-02-15 20:45:00|571.55|569.35|571.66|569.46|577.31|575.11|568.95|566.75|0
1644958200000|2022-02-15 20:50:00|571.55|569.35|565.47|563.27|571.55|569.35|559.29|557.09|0
1644958500000|2022-02-15 20:55:00|565.12|562.92|561.08|558.88|568.27|566.07|559.51|557.31|0
1644958800000|2022-02-15 21:00:00|560.63|558.43|567.16|564.96|567.6|565.4|560.63|558.43|0
1644959100000|2022-02-15 21:05:00|566.94|564.74|569.31|567.11|570.1|567.9|566.48|564.28|0
1644959400000|2022-02-15 21:10:00|569.42|567.22|568.29|566.09|570.78|568.58|567.39|565.19|0
1644959700000|2022-02-15 21:15:00|568.41|566.21|566.33|563.53|568.82|566.21|566.33|563.53|0
1644960000000|2022-02-15 21:20:00|566.56|563.76|565.2|562.4|567.01|564.21|564.75|561.95|0
1644960300000|2022-02-15 21:25:00|564.97|562.17|564.07|561.27|565.2|562.4|563.84|561.04|0
1644960600000|2022-02-15 21:30:00|564.3|561.5|563.84|561.04|564.41|561.61|563.39|560.59|0
1644960900000|2022-02-15 21:35:00|563.62|560.82|564.52|561.72|564.75|561.95|563.39|560.59|0
1644961200000|2022-02-15 21:40:00|564.29|561.49|566.78|563.98|567|564.2|564.07|561.27|0
1644961500000|2022-02-15 21:45:00|567|564.2|569.49|566.69|569.72|566.92|566.32|563.52|0
1644961800000|2022-02-15 21:50:00|569.26|566.46|567|564.2|569.72|566.92|566.55|563.75|0
1644962100000|2022-02-15 21:55:00|567.23|564.43|566.89|564.09|568.36|565.56|565.19|562.39|0
1644962400000|2022-02-15 22:00:00|566.27|563.47|566.17|563.37|566.53|563.73|566.01|563.21|0
1644962700000|2022-02-15 22:05:00|566.07|563.27|566.17|563.37|566.9|564.1|566.07|563.27|0
1644963000000|2022-02-15 22:10:00|566.37|563.57|567.12|564.32|567.22|564.42|566.37|563.57|0
1644963300000|2022-02-15 22:15:00|567.22|564.42|567.87|565.07|567.87|565.07|567.22|564.42|0
1644963600000|2022-02-15 22:20:00|567.91|565.11|568.2|565.4|568.33|565.53|567.61|564.81|0
1644963900000|2022-02-15 22:25:00|567.81|565.01|568.06|565.26|568.46|565.66|567.81|565.01|0
1644964200000|2022-02-15 22:30:00|568.1|565.3|568.06|565.26|568.12|565.32|567.77|564.97|0
1644964500000|2022-02-15 22:35:00|568.1|565.3|568.02|565.22|568.16|565.36|567.93|565.13|0
1644964800000|2022-02-15 22:40:00|567.93|565.13|567.93|565.13|568.1|565.3|567.67|564.87|0
1644965100000|2022-02-15 22:45:00|567.97|565.17|567.93|565.13|568.09|565.29|567.93|565.13|0
1644965400000|2022-02-15 22:50:00|567.73|564.93|567.87|565.07|568.02|565.22|567.7|564.9|0
1644965700000|2022-02-15 22:55:00|567.83|565.03|567.34|564.54|567.83|565.03|566.55|563.75|0
1644966000000|2022-02-15 23:00:00|565.98|563.18|565.63|562.83|567.67|564.87|565.07|562.27|0
1644966300000|2022-02-15 23:05:00|565.86|563.06|565.86|563.06|566.31|563.51|564.62|561.82|0
1644966600000|2022-02-15 23:10:00|565.63|562.83|567.21|564.41|567.44|564.64|565.52|562.72|0
1644966900000|2022-02-15 23:15:00|567.44|564.64|567.1|564.3|567.66|564.86|566.2|563.4|0
1644967200000|2022-02-15 23:20:00|566.99|564.19|568.91|566.11|569.25|566.45|566.99|564.19|0
1644967500000|2022-02-15 23:25:00|568.79|565.99|569.02|566.22|569.7|566.9|567.66|564.86|0
1644967800000|2022-02-15 23:30:00|568.91|566.11|568.11|565.31|569.14|566.34|566.98|564.18|0
1644968100000|2022-02-15 23:35:00|568.23|565.43|566.87|564.07|568.23|565.43|566.76|563.96|0
1644968400000|2022-02-15 23:40:00|566.98|564.18|567.88|565.08|567.88|565.08|566.42|563.62|0
1644968700000|2022-02-15 23:45:00|568.11|565.31|571.51|568.71|571.51|568.71|567.43|564.63|0
1644969000000|2022-02-15 23:50:00|571.73|568.93|571.28|568.48|572.41|569.61|570.37|567.57|0
1644969300000|2022-02-15 23:55:00|571.73|568.93|570.82|568.02|571.73|568.93|570.37|567.57|0
1644969600000|2022-02-16 00:00:00|571.28|568.48|570.49|567.69|571.73|568.93|569.92|567.12|0
1644969900000|2022-02-16 00:05:00|570.37|567.57|569.81|567.01|572.64|569.84|569.81|567.01|0
1644970200000|2022-02-16 00:10:00|569.46|566.66|571.84|569.04|572.41|569.61|569.46|566.66|0
1644970500000|2022-02-16 00:15:00|571.95|569.15|571.95|569.15|572.41|569.61|571.5|568.7|0
1644970800000|2022-02-16 00:20:00|572.18|569.38|572.86|570.06|573.31|570.51|572.18|569.38|0
1644971100000|2022-02-16 00:25:00|572.75|569.95|572.98|570.18|573.08|570.28|571.72|568.92|0
1644971400000|2022-02-16 00:30:00|573.08|570.28|572.18|569.38|573.08|570.28|572.07|569.27|0
1644971700000|2022-02-16 00:35:00|572.4|569.6|572.18|569.38|572.4|569.6|571.72|568.92|0
1644972000000|2022-02-16 00:40:00|572.29|569.49|572.63|569.83|572.86|570.06|571.95|569.15|0
1644972300000|2022-02-16 00:45:00|572.75|569.95|572.63|569.83|573.31|570.51|572.4|569.6|0
1644972600000|2022-02-16 00:50:00|572.85|570.05|572.63|569.83|573.31|570.51|572.17|569.37|0
1644972900000|2022-02-16 00:55:00|572.85|570.05|573.08|570.28|573.31|570.51|572.4|569.6|0
1644973200000|2022-02-16 01:00:00|572.63|569.83|572.62|569.82|573.31|570.51|572.17|569.37|0
1644973500000|2022-02-16 01:05:00|572.4|569.6|570.81|568.01|572.52|569.72|570.36|567.56|0
1644973800000|2022-02-16 01:10:00|570.58|567.78|572.85|570.05|572.85|570.05|570.58|567.78|0
1644974100000|2022-02-16 01:15:00|572.62|569.82|572.85|570.05|573.08|570.28|571.49|568.69|0
1644974400000|2022-02-16 01:20:00|572.62|569.82|572.62|569.82|573.3|570.5|572.39|569.59|0
1644974700000|2022-02-16 01:25:00|572.85|570.05|572.62|569.82|572.85|570.05|571.94|569.14|0
1644975000000|2022-02-16 01:30:00|572.39|569.59|573.07|570.27|573.3|570.5|572.06|569.26|0
1644975300000|2022-02-16 01:35:00|572.96|570.16|572.16|569.36|573.3|570.5|571.94|569.14|0
1644975600000|2022-02-16 01:40:00|571.94|569.14|573.3|570.5|573.3|570.5|571.94|569.14|0
1644975900000|2022-02-16 01:45:00|573.07|570.27|572.39|569.59|573.07|570.27|572.16|569.36|0
1644976200000|2022-02-16 01:50:00|572.16|569.36|571.71|568.91|572.62|569.82|571.48|568.68|0
1644976500000|2022-02-16 01:55:00|571.94|569.14|571.25|568.45|572.16|569.36|571.25|568.45|0
1644976800000|2022-02-16 02:00:00|571.03|568.23|570.8|568|571.25|568.45|570.47|567.67|0
1644977100000|2022-02-16 02:05:00|570.57|567.77|568.54|565.74|571.03|568.23|568.54|565.74|0
1644977400000|2022-02-16 02:10:00|568.31|565.51|570.12|567.32|571.03|568.23|568.31|565.51|0
1644977700000|2022-02-16 02:15:00|570.24|567.44|569.44|566.64|570.35|567.55|568.99|566.19|0
1644978000000|2022-02-16 02:20:00|569.21|566.41|569.56|566.76|569.89|567.09|568.99|566.19|0
1644978300000|2022-02-16 02:25:00|569.44|566.64|570.12|567.32|570.12|567.32|569.44|566.64|0
1644978600000|2022-02-16 02:30:00|569.89|567.09|570.8|568|571.7|568.9|569.89|567.09|0
1644978900000|2022-02-16 02:35:00|570.57|567.77|571.93|569.13|572.15|569.35|570.57|567.77|0
1644979200000|2022-02-16 02:40:00|571.7|568.9|571.7|568.9|572.38|569.58|571.47|568.67|0
1644979500000|2022-02-16 02:45:00|571.82|569.02|571.14|568.34|571.93|569.13|569.66|566.86|0
1644979800000|2022-02-16 02:50:00|571.02|568.22|570.79|567.99|571.25|568.45|570.79|567.99|0
1644980100000|2022-02-16 02:55:00|571.02|568.22|570.79|567.99|572.15|569.35|570.56|567.76|0
1644980400000|2022-02-16 03:00:00|570.56|567.76|570.79|567.99|571.7|568.9|569.88|567.08|0
1644980700000|2022-02-16 03:05:00|571.02|568.22|569.88|567.08|571.02|568.22|569.88|567.08|0
1644981000000|2022-02-16 03:10:00|570.11|567.31|569.88|567.08|570.34|567.54|569.88|567.08|0
1644981300000|2022-02-16 03:15:00|570.11|567.31|570.79|567.99|570.79|567.99|569.88|567.08|0
1644981600000|2022-02-16 03:20:00|570.56|567.76|571.69|568.89|571.69|568.89|570.56|567.76|0
1644981900000|2022-02-16 03:25:00|571.47|568.67|571.01|568.21|572.15|569.35|571.01|568.21|0
1644982200000|2022-02-16 03:30:00|571.24|568.44|571.24|568.44|572.37|569.57|571.01|568.21|0
1644982500000|2022-02-16 03:35:00|571.36|568.56|571.46|568.66|571.69|568.89|571.24|568.44|0
1644982800000|2022-02-16 03:40:00|571.24|568.44|571.58|568.78|571.69|568.89|570.78|567.98|0
1644983100000|2022-02-16 03:45:00|571.46|568.66|571.81|569.01|572.14|569.34|571.24|568.44|0
1644983400000|2022-02-16 03:50:00|571.91|569.11|572.82|570.02|572.82|570.02|571.69|568.89|0
1644983700000|2022-02-16 03:55:00|572.59|569.79|571.23|568.43|573.27|570.47|571.23|568.43|0
1644984000000|2022-02-16 04:00:00|571.46|568.66|571.46|568.66|571.91|569.11|571.23|568.43|0
1644984300000|2022-02-16 04:05:00|571.23|568.43|571.46|568.66|571.91|569.11|571.23|568.43|0
1644984600000|2022-02-16 04:10:00|571.58|568.78|571.23|568.43|571.68|568.88|571.23|568.43|0
1644984900000|2022-02-16 04:15:00|571.46|568.66|571.23|568.43|571.46|568.66|571.23|568.43|0
1644985200000|2022-02-16 04:20:00|570.55|567.75|571|568.2|571|568.2|570.55|567.75|0
1644985500000|2022-02-16 04:25:00|571.23|568.43|572.13|569.33|572.13|569.33|571|568.2|0
1644985800000|2022-02-16 04:30:00|571.91|569.11|571.91|569.11|572.02|569.22|571.68|568.88|0
1644986100000|2022-02-16 04:35:00|572.13|569.33|571.45|568.65|572.36|569.56|571.34|568.54|0
1644986400000|2022-02-16 04:40:00|571.34|568.54|571.22|568.42|571.68|568.88|571|568.2|0
1644986700000|2022-02-16 04:45:00|571|568.2|570.77|567.97|571.22|568.42|570.77|567.97|0
1644987000000|2022-02-16 04:50:00|570.54|567.74|569.98|567.18|570.77|567.97|569.86|567.06|0
1644987300000|2022-02-16 04:55:00|569.86|567.06|569.18|566.38|569.86|567.06|568.96|566.16|0
1644987600000|2022-02-16 05:00:00|568.96|566.16|567.15|564.35|569.41|566.61|567.15|564.35|0
1644987900000|2022-02-16 05:05:00|567.37|564.57|567.6|564.8|568.05|565.25|567.15|564.35|0
1644988200000|2022-02-16 05:10:00|567.72|564.92|566.47|563.67|568.05|565.25|566.02|563.22|0
1644988500000|2022-02-16 05:15:00|566.36|563.56|567.14|564.34|567.26|564.46|566.01|563.21|0
1644988800000|2022-02-16 05:20:00|567.37|564.57|567.14|564.34|567.82|565.02|566.69|563.89|0
1644989100000|2022-02-16 05:25:00|566.92|564.12|567.59|564.79|567.82|565.02|566.69|563.89|0
1644989400000|2022-02-16 05:30:00|567.82|565.02|567.59|564.79|567.82|565.02|566.46|563.66|0
1644989700000|2022-02-16 05:35:00|567.37|564.57|566.91|564.11|567.82|565.02|566.69|563.89|0
1644990000000|2022-02-16 05:40:00|566.69|563.89|566.91|564.11|567.59|564.79|566.69|563.89|0
1644990300000|2022-02-16 05:45:00|567.03|564.23|566.58|563.78|567.03|564.23|565.78|562.98|0
1644990600000|2022-02-16 05:50:00|566.46|563.66|566.69|563.89|566.91|564.11|565.78|562.98|0
1644990900000|2022-02-16 05:55:00|566.91|564.11|566.8|564|567.36|564.56|566.23|563.43|0
1644991200000|2022-02-16 06:00:00|566.68|563.88|567.25|564.45|567.36|564.56|564.65|561.85|0
1644991500000|2022-02-16 06:05:00|567.36|564.56|568.49|565.69|569.17|566.37|567.36|564.56|0
1644991800000|2022-02-16 06:10:00|568.72|565.92|567.59|564.79|568.94|566.14|567.13|564.33|0
1644992100000|2022-02-16 06:15:00|567.81|565.01|566.23|563.43|568.16|565.36|566|563.2|0
1644992400000|2022-02-16 06:20:00|566.12|563.32|566|563.2|566.57|563.77|565.67|562.87|0
1644992700000|2022-02-16 06:25:00|566.23|563.43|566|563.2|566.45|563.65|565.78|562.98|0
1644993000000|2022-02-16 06:30:00|565.77|562.97|564.64|561.84|565.77|562.97|564.19|561.39|0
1644993300000|2022-02-16 06:35:00|565.1|562.3|564.99|562.19|565.32|562.52|564.76|561.96|0
1644993600000|2022-02-16 06:40:00|565.1|562.3|564.87|562.07|565.32|562.52|564.19|561.39|0
1644993900000|2022-02-16 06:45:00|565.09|562.29|563.96|561.16|565.32|562.52|563.96|561.16|0
1644994200000|2022-02-16 06:50:00|564.19|561.39|564.87|562.07|565.32|562.52|563.96|561.16|0
1644994500000|2022-02-16 06:55:00|564.76|561.96|564.87|562.07|564.98|562.18|564.41|561.61|0
1644994800000|2022-02-16 07:00:00|565.32|562.52|563.96|561.16|565.77|562.97|561.71|558.91|0
1644995100000|2022-02-16 07:05:00|564.19|561.39|564.19|561.39|564.41|561.61|563.51|560.71|0
1644995400000|2022-02-16 07:10:00|564.3|561.5|565.09|562.29|565.99|563.19|563.73|560.93|0
1644995700000|2022-02-16 07:15:00|565.21|562.41|566.22|563.42|566.9|564.1|564.64|561.84|0
1644996000000|2022-02-16 07:20:00|566.44|563.64|566.56|563.76|567.46|564.66|565.77|562.97|0
1644996300000|2022-02-16 07:25:00|566.44|563.64|566.11|563.31|567.35|564.55|565.76|562.96|0
1644996600000|2022-02-16 07:30:00|565.99|563.19|564.86|562.06|567.24|564.44|564.63|561.83|0
1644996900000|2022-02-16 07:35:00|564.98|562.18|563.85|561.05|565.83|563.03|563.73|560.93|0
1644997200000|2022-02-16 07:40:00|563.97|561.17|564.76|561.96|564.98|562.18|563.17|560.37|0
1644997500000|2022-02-16 07:45:00|564.42|561.62|565.44|562.64|565.56|562.76|564.42|561.62|0
1644997800000|2022-02-16 07:50:00|565.56|562.76|566.57|563.77|567.14|564.34|564.53|561.73|0
1644998100000|2022-02-16 07:55:00|566.34|563.54|564.3|561.5|567.14|564.34|564.07|561.27|0
1644998400000|2022-02-16 08:00:00|564.07|561.27|567.82|565.02|569.07|566.27|562.49|559.69|0
1644998700000|2022-02-16 08:05:00|567.63|565.43|567.3|565.1|568.54|566.34|566.04|563.84|0
1644999000000|2022-02-16 08:10:00|567.4|565.2|560.94|558.74|567.86|565.66|560.94|558.74|0
1644999300000|2022-02-16 08:15:00|560.37|558.17|551.56|549.36|560.37|558.17|549.76|547.56|0
1644999600000|2022-02-16 08:20:00|550.89|548.69|548.86|546.66|550.89|548.69|546.17|543.97|0
1644999900000|2022-02-16 08:25:00|548.41|546.21|549.43|547.23|550.89|548.69|547.51|545.31|0
1645000200000|2022-02-16 08:30:00|549.31|547.11|549.99|547.79|551.34|549.14|549.09|546.89|0
1645000500000|2022-02-16 08:35:00|549.76|547.56|548.41|546.21|549.76|547.56|546.84|544.64|0
1645000800000|2022-02-16 08:40:00|548.19|545.99|552.58|550.38|552.91|550.71|547.74|545.54|0
1645001100000|2022-02-16 08:45:00|552.69|550.49|551.56|549.36|554.83|552.63|551.33|549.13|0
1645001400000|2022-02-16 08:50:00|551.23|549.03|553.36|551.16|554.49|552.29|550.66|548.46|0
1645001700000|2022-02-16 08:55:00|553.48|551.28|549.76|547.56|553.59|551.39|548.63|546.43|0
1645002000000|2022-02-16 09:00:00|548.86|546.66|545.71|543.51|550.55|548.35|542.57|540.37|0
1645002300000|2022-02-16 09:05:00|546.16|543.96|554.69|552.49|555.37|553.17|546.1|543.9|0
1645002600000|2022-02-16 09:10:00|554.24|552.04|553.33|551.13|559.46|557.26|553.11|550.91|0
1645002900000|2022-02-16 09:15:00|553.11|550.91|553.56|551.36|554.92|552.72|553.11|550.91|0
1645003200000|2022-02-16 09:20:00|554.01|551.81|555.04|552.84|556.4|554.2|553.11|550.91|0
1645003500000|2022-02-16 09:25:00|555.15|552.95|555.37|553.17|555.6|553.4|554.13|551.93|0
1645003800000|2022-02-16 09:30:00|555.49|553.29|554.24|552.04|555.6|553.4|551.52|549.32|0
1645004100000|2022-02-16 09:35:00|554.13|551.93|554.24|552.04|556.28|554.08|553.67|551.47|0
1645004400000|2022-02-16 09:40:00|554.46|552.26|557.86|555.66|558.09|555.89|553.67|551.47|0
1645004700000|2022-02-16 09:45:00|557.41|555.21|556.85|554.65|558.09|555.89|556.5|554.3|0
1645005000000|2022-02-16 09:50:00|556.96|554.76|556.5|554.3|557.41|555.21|554.91|552.71|0
1645005300000|2022-02-16 09:55:00|556.73|554.53|559.45|557.25|560.59|558.39|556.16|553.96|0
1645005600000|2022-02-16 10:00:00|559.91|557.71|561.62|559.42|566.51|564.31|559.68|557.48|0
1645005900000|2022-02-16 10:05:00|561.5|559.3|561.27|559.07|563.32|561.12|560.36|558.16|0
1645006200000|2022-02-16 10:10:00|561.04|558.84|559.22|557.02|561.95|559.75|558.77|556.57|0
1645006500000|2022-02-16 10:15:00|558.99|556.79|563.32|561.12|564.12|561.92|558.54|556.34|0
1645006800000|2022-02-16 10:20:00|563.54|561.34|570.16|567.96|571.07|568.87|563.09|560.89|0
1645007100000|2022-02-16 10:25:00|570.39|568.19|566.96|564.76|570.84|568.64|566.05|563.85|0
1645007400000|2022-02-16 10:30:00|567.31|565.11|564.57|562.37|568.45|566.25|564.57|562.37|0
1645007700000|2022-02-16 10:35:00|564.91|562.71|567.85|565.65|568.64|566.44|564.91|562.71|0
1645008000000|2022-02-16 10:40:00|567.73|565.53|565.69|563.49|567.73|565.53|565.13|562.93|0
1645008300000|2022-02-16 10:45:00|565.47|563.27|565.24|563.04|567.05|564.85|564.79|562.59|0
1645008600000|2022-02-16 10:50:00|565.36|563.16|564.33|562.13|565.58|563.38|563.66|561.46|0
1645008900000|2022-02-16 10:55:00|564.11|561.91|564|561.8|564.56|562.36|562.53|560.33|0
1645009200000|2022-02-16 11:00:00|563.88|561.68|563.65|561.45|564.68|562.48|560.72|558.52|0
1645009500000|2022-02-16 11:05:00|563.43|561.23|564|561.8|564.11|561.91|562.07|559.87|0
1645009800000|2022-02-16 11:10:00|564.11|561.91|567.27|565.07|567.5|565.3|564.11|561.91|0
1645010100000|2022-02-16 11:15:00|567.16|564.96|566.36|564.16|567.16|564.96|564.78|562.58|0
1645010400000|2022-02-16 11:20:00|566.26|564.06|566.26|564.06|567.04|564.84|565.23|563.03|0
1645010700000|2022-02-16 11:25:00|566.14|563.94|565.68|563.48|568.4|566.2|565.58|563.38|0
1645011000000|2022-02-16 11:30:00|565.91|563.71|563.65|561.45|566.82|564.62|562.52|560.32|0
1645011300000|2022-02-16 11:35:00|563.87|561.67|562.07|559.87|564.78|562.58|562.07|559.87|0
1645011600000|2022-02-16 11:40:00|561.39|559.19|562.52|560.32|563.42|561.22|561.39|559.19|0
1645011900000|2022-02-16 11:45:00|562.63|560.43|562.74|560.54|562.97|560.77|561.61|559.41|0
1645012200000|2022-02-16 11:50:00|562.63|560.43|564.44|562.24|564.55|562.35|562.29|560.09|0
1645012500000|2022-02-16 11:55:00|564.55|562.35|563.08|560.88|564.55|562.35|560.93|558.73|0
1645012800000|2022-02-16 12:00:00|563.42|561.22|559.81|557.61|563.64|561.44|559.81|557.61|0
1645013100000|2022-02-16 12:05:00|560.03|557.83|561.61|559.41|561.61|559.41|560.03|557.83|0
1645013400000|2022-02-16 12:10:00|562.96|560.76|560.71|558.51|564.09|561.89|560.6|558.4|0
1645013700000|2022-02-16 12:15:00|560.93|558.73|562.4|560.2|563.64|561.44|560.93|558.73|0
1645014000000|2022-02-16 12:20:00|562.28|560.08|563.19|560.99|563.64|561.44|561.61|559.41|0
1645014300000|2022-02-16 12:25:00|562.74|560.54|561.61|559.41|563.19|560.99|560.48|558.28|0
1645014600000|2022-02-16 12:30:00|562.51|560.31|564.99|562.79|565.45|563.25|562.06|559.86|0
1645014900000|2022-02-16 12:35:00|564.77|562.57|569.75|567.55|570.43|568.23|564.77|562.57|0
1645015200000|2022-02-16 12:40:00|569.97|567.77|569.52|567.32|571.79|569.59|568.61|566.41|0
1645015500000|2022-02-16 12:45:00|569.75|567.55|567.93|565.73|570.2|568|567.71|565.51|0
1645015800000|2022-02-16 12:50:00|567.71|565.51|569.75|567.55|569.75|567.55|566.57|564.37|0
1645016100000|2022-02-16 12:55:00|569.52|567.32|568.61|566.41|571.79|569.59|568.38|566.18|0
1645016400000|2022-02-16 13:00:00|568.16|565.96|567.02|564.82|568.84|566.64|567.02|564.82|0
1645016700000|2022-02-16 13:05:00|566.8|564.6|569.97|567.77|570.42|568.22|566.8|564.6|0
1645017000000|2022-02-16 13:10:00|569.74|567.54|568.16|565.96|570.88|568.68|567.7|565.5|0
1645017300000|2022-02-16 13:15:00|567.82|565.62|566.8|564.6|568.38|566.18|566.34|564.14|0
1645017600000|2022-02-16 13:20:00|567.02|564.82|565.66|563.46|567.02|564.82|565.44|563.24|0
1645017900000|2022-02-16 13:25:00|565.78|563.58|567.82|565.62|567.93|565.73|564.76|562.56|0
1645018200000|2022-02-16 13:30:00|567.93|565.73|563.63|561.43|570.54|568.34|562.27|560.07|0
1645018500000|2022-02-16 13:35:00|563.74|561.54|562.61|560.41|564.98|562.78|559.91|557.71|0
1645018800000|2022-02-16 13:40:00|562.72|560.52|564.75|562.55|564.98|562.78|562.39|560.19|0
1645019100000|2022-02-16 13:45:00|564.87|562.67|572.23|570.03|572.34|570.14|564.43|562.23|0
1645019400000|2022-02-16 13:50:00|572.12|569.92|574.38|572.18|576.65|574.45|571.66|569.46|0
1645019700000|2022-02-16 13:55:00|574.61|572.41|577.44|575.24|579.58|577.38|574.61|572.41|0
1645020000000|2022-02-16 14:00:00|577.55|575.35|578|575.8|580.61|578.41|577.09|574.89|0
1645020300000|2022-02-16 14:05:00|578.45|576.25|581.62|579.42|582.75|580.55|577.55|575.35|0
1645020600000|2022-02-16 14:10:00|581.39|579.19|582.31|580.11|583.21|581.01|581.39|579.19|0
1645020900000|2022-02-16 14:15:00|582.09|579.89|580.05|577.85|582.09|579.89|579.37|577.17|0
1645021200000|2022-02-16 14:20:00|579.82|577.62|580.27|578.07|582.77|580.57|579.82|577.62|0
1645021500000|2022-02-16 14:25:00|580.5|578.3|580.04|577.84|580.95|578.75|577.78|575.58|0
1645021800000|2022-02-16 14:30:00|579.14|576.94|574.84|572.64|579.14|576.94|572.58|570.38|0
1645022100000|2022-02-16 14:35:00|575.06|572.86|576.87|574.67|578.68|576.48|575.06|572.86|0
1645022400000|2022-02-16 14:40:00|577.78|575.58|580.27|578.07|580.95|578.75|576.42|574.22|0
1645022700000|2022-02-16 14:45:00|580.95|578.75|579.93|577.73|581.4|579.2|574.16|571.96|0
1645023000000|2022-02-16 14:50:00|580.49|578.29|592.48|590.28|594.3|592.1|580.49|578.29|0
1645023300000|2022-02-16 14:55:00|591.79|589.59|591.89|589.69|593.63|591.43|589.07|586.87|0
1645023600000|2022-02-16 15:00:00|593.02|590.82|590.18|587.98|595.3|593.1|587.12|584.92|0
1645023900000|2022-02-16 15:05:00|589.84|587.64|589.84|587.64|591.2|589|587.34|585.14|0
1645024200000|2022-02-16 15:10:00|589.61|587.41|589.31|587.11|591.88|589.68|585.56|583.36|0
1645024500000|2022-02-16 15:15:00|589.65|587.45|592.83|590.63|596.03|593.83|588.51|586.31|0
1645024800000|2022-02-16 15:20:00|593.06|590.86|589.19|586.99|594.32|592.12|588.51|586.31|0
1645025100000|2022-02-16 15:25:00|588.74|586.54|586.27|584.07|590.15|587.95|586.05|583.85|0
1645025400000|2022-02-16 15:30:00|586.05|583.85|585.82|583.62|589.23|587.03|585.82|583.62|0
1645025700000|2022-02-16 15:35:00|586.05|583.85|586.04|583.84|587.64|585.44|583.77|581.57|0
1645026000000|2022-02-16 15:40:00|586.73|584.53|585.13|582.93|589.92|587.72|585.13|582.93|0
1645026300000|2022-02-16 15:45:00|585.36|583.16|587.23|585.03|587.91|585.71|584.22|582.02|0
1645026600000|2022-02-16 15:50:00|587.46|585.26|584.72|582.52|587.46|585.26|583.35|581.15|0
1645026900000|2022-02-16 15:55:00|584.95|582.75|588.37|586.17|589.96|587.76|584.95|582.75|0
1645027200000|2022-02-16 16:00:00|587.68|585.48|585.17|582.97|588.82|586.62|584.72|582.52|0
1645027500000|2022-02-16 16:05:00|585.63|583.43|583.58|581.38|589.05|586.85|581.99|579.79|0
1645027800000|2022-02-16 16:10:00|583.12|580.92|585.4|583.2|585.63|583.43|582.89|580.69|0
1645028100000|2022-02-16 16:15:00|584.94|582.74|588.82|586.62|589.05|586.85|582.21|580.01|0
1645028400000|2022-02-16 16:20:00|588.59|586.39|585.74|583.54|590.42|588.22|585.63|583.43|0
1645028700000|2022-02-16 16:25:00|585.85|583.65|582.44|580.24|586.31|584.11|581.75|579.55|0
1645029000000|2022-02-16 16:30:00|582.21|580.01|584.71|582.51|585.17|582.97|582.21|580.01|0
1645029300000|2022-02-16 16:35:00|584.94|582.74|584.48|582.28|585.4|583.2|582.43|580.23|0
1645029600000|2022-02-16 16:40:00|584.26|582.06|586.53|584.33|588.48|586.28|583.34|581.14|0
1645029900000|2022-02-16 16:45:00|586.31|584.11|584.94|582.74|587.22|585.02|584.94|582.74|0
1645030200000|2022-02-16 16:50:00|585.17|582.97|584.71|582.51|585.39|583.19|583.12|580.92|0
1645030500000|2022-02-16 16:55:00|584.94|582.74|583.11|580.91|585.16|582.96|581.75|579.55|0
1645030800000|2022-02-16 17:00:00|582.66|580.46|581.34|579.14|583.8|581.6|579.06|576.86|0
1645031100000|2022-02-16 17:05:00|581.11|578.91|582.25|580.05|582.47|580.27|579.74|577.54|0
1645031400000|2022-02-16 17:10:00|582.47|580.27|583.39|581.19|584.3|582.1|581.56|579.36|0
1645031700000|2022-02-16 17:15:00|583.16|580.96|584.3|582.1|585.21|583.01|582.7|580.5|0
1645032000000|2022-02-16 17:20:00|584.07|581.87|584.07|581.87|585.21|583.01|583.16|580.96|0
1645032300000|2022-02-16 17:25:00|584.3|582.1|585.21|583.01|585.44|583.24|582.7|580.5|0
1645032600000|2022-02-16 17:30:00|585.44|583.24|596.19|593.99|597.34|595.14|585.44|583.24|0
1645032900000|2022-02-16 17:35:00|596.42|594.22|592|589.8|597.11|594.91|591.78|589.58|0
1645033200000|2022-02-16 17:40:00|591.78|589.58|590.17|587.97|592|589.8|589.03|586.83|0
1645033500000|2022-02-16 17:45:00|589.72|587.52|588.92|586.72|590.63|588.43|587.89|585.69|0
1645033800000|2022-02-16 17:50:00|588.35|586.15|588.12|585.92|589.94|587.74|586.52|584.32|0
1645034100000|2022-02-16 17:55:00|588.35|586.15|588.86|586.66|589.72|587.52|587.21|585.01|0
1645034400000|2022-02-16 18:00:00|589.09|586.89|591.6|589.4|592.29|590.09|588.17|585.97|0
1645034700000|2022-02-16 18:05:00|591.38|589.18|588.86|586.66|592.06|589.86|587.94|585.74|0
1645035000000|2022-02-16 18:10:00|588.63|586.43|587.94|585.74|590|587.8|587.94|585.74|0
1645035300000|2022-02-16 18:15:00|587.83|585.63|587.94|585.74|588.63|586.43|587.03|584.83|0
1645035600000|2022-02-16 18:20:00|587.71|585.51|586.57|584.37|588.63|586.43|584.74|582.54|0
1645035900000|2022-02-16 18:25:00|586.34|584.14|587.25|585.05|588.63|586.43|586.34|584.14|0
1645036200000|2022-02-16 18:30:00|587.71|585.51|589.31|587.11|590.46|588.26|587.71|585.51|0
1645036500000|2022-02-16 18:35:00|589.08|586.88|588.85|586.65|589.77|587.57|587.02|584.82|0
1645036800000|2022-02-16 18:40:00|589.08|586.88|590.68|588.48|591.83|589.63|589.08|586.88|0
1645037100000|2022-02-16 18:45:00|590.57|588.37|589.77|587.57|591.14|588.94|588.39|586.19|0
1645037400000|2022-02-16 18:50:00|589.31|587.11|587.48|585.28|589.31|587.11|586.56|584.36|0
1645037700000|2022-02-16 18:55:00|587.71|585.51|588.74|586.54|592.63|590.43|587.14|584.94|0
1645038000000|2022-02-16 19:00:00|588.05|585.85|581.95|579.75|596.08|593.88|573.25|571.05|0
1645038300000|2022-02-16 19:05:00|581.5|579.3|577.41|575.21|585.14|582.94|571.18|568.98|0
1645038600000|2022-02-16 19:10:00|577.63|575.43|579.34|577.14|582.21|580.01|575.14|572.94|0
1645038900000|2022-02-16 19:15:00|580.15|577.95|572.51|570.31|580.15|577.95|570.12|567.92|0
1645039200000|2022-02-16 19:20:00|572.05|569.85|558.23|556.03|573.64|571.44|558|555.8|0
1645039500000|2022-02-16 19:25:00|557.78|555.58|557.58|555.38|559.85|557.65|556.68|554.48|0
1645039800000|2022-02-16 19:30:00|554.87|552.67|555.69|553.49|555.69|553.49|548.47|546.27|0
1645040100000|2022-02-16 19:35:00|555.01|552.81|557.73|555.53|561.36|559.16|553.87|551.67|0
1645040400000|2022-02-16 19:40:00|557.95|555.75|560.91|558.71|562.95|560.75|557.05|554.85|0
1645040700000|2022-02-16 19:45:00|560.45|558.25|563.18|560.98|565|562.8|557.73|555.53|0
1645041000000|2022-02-16 19:50:00|563.64|561.44|560.22|558.02|564.32|562.12|558.86|556.66|0
1645041300000|2022-02-16 19:55:00|560|557.8|553.42|551.22|560.45|558.25|553.42|551.22|0
1645041600000|2022-02-16 20:00:00|552.86|550.66|544.38|542.18|555.46|553.26|543.71|541.51|0
1645041900000|2022-02-16 20:05:00|544.61|542.41|547.31|545.11|548.22|546.02|544.61|542.41|0
1645042200000|2022-02-16 20:10:00|546.86|544.66|550.25|548.05|552.06|549.86|546.64|544.44|0
1645042500000|2022-02-16 20:15:00|549.8|547.6|546.66|544.46|551.83|549.63|546.66|544.46|0
1645042800000|2022-02-16 20:20:00|546.89|544.69|549.38|547.18|552.33|550.13|546.66|544.46|0
1645043100000|2022-02-16 20:25:00|549.15|546.95|544.85|542.65|549.15|546.95|544.74|542.54|0
1645043400000|2022-02-16 20:30:00|545.3|543.1|550.29|548.09|553.24|551.04|544.4|542.2|0
1645043700000|2022-02-16 20:35:00|550.51|548.31|545.91|543.71|551.42|549.22|544.9|542.7|0
1645044000000|2022-02-16 20:40:00|546.36|544.16|547.61|545.41|547.95|545.75|545.01|542.81|0
1645044300000|2022-02-16 20:45:00|547.27|545.07|544.11|541.91|550.43|548.23|543.88|541.68|0
1645044600000|2022-02-16 20:50:00|541.85|539.65|550.66|548.46|550.66|548.46|539.94|537.74|0
1645044900000|2022-02-16 20:55:00|550.43|548.23|552.92|550.72|555.42|553.22|549.42|547.22|0
1645045200000|2022-02-16 21:00:00|551.79|549.59|555.64|553.44|556.78|554.58|551.79|549.59|0
1645045500000|2022-02-16 21:05:00|555.87|553.67|556.32|554.12|557|554.8|554.96|552.76|0
1645045800000|2022-02-16 21:10:00|556.55|554.35|556.78|554.58|557|554.8|554.51|552.31|0
1645046100000|2022-02-16 21:15:00|555.94|553.14|555.71|552.91|556.17|553.37|554.81|552.01|0
1645046400000|2022-02-16 21:20:00|555.6|552.8|555.6|552.8|558.67|555.87|551.86|549.06|0
1645046700000|2022-02-16 21:25:00|555.71|552.91|555.37|552.57|556.85|554.05|554.12|551.32|0
1645047000000|2022-02-16 21:30:00|555.26|552.46|555.26|552.46|555.94|553.14|553.67|550.87|0
1645047300000|2022-02-16 21:35:00|555.48|552.68|555.94|553.14|555.94|553.14|554.8|552|0
1645047600000|2022-02-16 21:40:00|555.48|552.68|556.84|554.04|556.84|554.04|555.25|552.45|0
1645047900000|2022-02-16 21:45:00|556.62|553.82|557.98|555.18|557.98|555.18|556.62|553.82|0
1645048200000|2022-02-16 21:50:00|557.41|554.61|558.2|555.4|558.66|555.86|557.07|554.27|0
1645048500000|2022-02-16 21:55:00|557.98|555.18|557.41|554.61|558.32|555.52|557.07|554.27|0
1645048800000|2022-02-16 22:00:00|557.48|554.68|557.31|554.51|557.84|555.04|557.21|554.41|0
1645049100000|2022-02-16 22:05:00|557.41|554.61|557.25|554.45|557.48|554.68|557.21|554.41|0
1645049400000|2022-02-16 22:10:00|557.47|554.67|557.57|554.77|557.64|554.84|557.01|554.21|0
1645049700000|2022-02-16 22:15:00|557.47|554.67|556.97|554.17|557.47|554.67|556.97|554.17|0
1645050000000|2022-02-16 22:20:00|556.85|554.05|555.92|553.12|556.85|554.05|555.92|553.12|0
1645050300000|2022-02-16 22:25:00|555.86|553.06|555.39|552.59|555.92|553.12|554.97|552.17|0
1645050600000|2022-02-16 22:30:00|555.36|552.56|555.49|552.69|555.99|553.19|555.09|552.29|0
1645050900000|2022-02-16 22:35:00|555.45|552.65|555.43|552.63|555.55|552.75|555.25|552.45|0
1645051200000|2022-02-16 22:40:00|555.39|552.59|556.25|553.45|556.48|553.68|555.39|552.59|0
1645051500000|2022-02-16 22:45:00|556.22|553.42|557.24|554.44|557.27|554.47|556.21|553.41|0
1645051800000|2022-02-16 22:50:00|557.3|554.5|555.91|553.11|557.57|554.77|555.91|553.11|0
1645052100000|2022-02-16 22:55:00|556.15|553.35|557.2|554.4|557.77|554.97|556.15|553.35|0
1645052400000|2022-02-16 23:00:00|556.72|553.92|553.43|550.63|556.95|554.15|553.09|550.29|0
1645052700000|2022-02-16 23:05:00|553.32|550.52|552.52|549.72|553.43|550.63|551.96|549.16|0
1645053000000|2022-02-16 23:10:00|552.29|549.49|552.06|549.26|552.97|550.17|551.61|548.81|0
1645053300000|2022-02-16 23:15:00|551.96|549.16|552.29|549.49|554.33|551.53|551.61|548.81|0
1645053600000|2022-02-16 23:20:00|552.18|549.38|551.84|549.04|552.74|549.94|551.38|548.58|0
1645053900000|2022-02-16 23:25:00|551.61|548.81|550.14|547.34|551.61|548.81|550.02|547.22|0
1645054200000|2022-02-16 23:30:00|549.8|547|550.25|547.45|550.7|547.9|549.57|546.77|0
1645054500000|2022-02-16 23:35:00|550.7|547.9|549.34|546.54|550.93|548.13|548.89|546.09|0
1645054800000|2022-02-16 23:40:00|549.46|546.66|557.96|555.16|557.96|555.16|549.24|546.44|0
1645055100000|2022-02-16 23:45:00|557.73|554.93|560.46|557.66|560.69|557.89|557.5|554.7|0
1645055400000|2022-02-16 23:50:00|560.69|557.89|560.23|557.43|561.6|558.8|559.09|556.29|0
1645055700000|2022-02-16 23:55:00|560|557.2|560.68|557.88|561.82|559.02|559.77|556.97|0
1645056000000|2022-02-17 00:00:00|560.91|558.11|561.94|559.14|562.05|559.25|560.23|557.43|0
1645056300000|2022-02-17 00:05:00|561.82|559.02|562.28|559.48|562.5|559.7|561.14|558.34|0
1645056600000|2022-02-17 00:10:00|562.5|559.7|562.28|559.48|562.5|559.7|560.91|558.11|0
1645056900000|2022-02-17 00:15:00|562.5|559.7|562.73|559.93|563.19|560.39|561.82|559.02|0
1645057200000|2022-02-17 00:20:00|562.62|559.82|562.27|559.47|563.19|560.39|562.05|559.25|0
1645057500000|2022-02-17 00:25:00|562.5|559.7|561.59|558.79|562.5|559.7|561.13|558.33|0
1645057800000|2022-02-17 00:30:00|561.48|558.68|560.22|557.42|561.59|558.79|559.77|556.97|0
1645058100000|2022-02-17 00:35:00|560|557.2|560.68|557.88|560.68|557.88|558.4|555.6|0
1645058400000|2022-02-17 00:40:00|560.45|557.65|561.13|558.33|561.81|559.01|560.22|557.42|0
1645058700000|2022-02-17 00:45:00|561.36|558.56|560.22|557.42|562.27|559.47|559.54|556.74|0
1645059000000|2022-02-17 00:50:00|560.11|557.31|561.81|559.01|561.81|559.01|559.99|557.19|0
1645059300000|2022-02-17 00:55:00|561.7|558.9|560.45|557.65|561.7|558.9|560.22|557.42|0
1645059600000|2022-02-17 01:00:00|560.22|557.42|560.45|557.65|561.13|558.33|559.54|556.74|0
1645059900000|2022-02-17 01:05:00|560.56|557.76|561.35|558.55|561.58|558.78|560.22|557.42|0
1645060200000|2022-02-17 01:10:00|561.13|558.33|559.76|556.96|561.35|558.55|559.76|556.96|0
1645060500000|2022-02-17 01:15:00|559.08|556.28|559.76|556.96|561.13|558.33|559.08|556.28|0
1645060800000|2022-02-17 01:20:00|559.53|556.73|559.53|556.73|560.11|557.31|559.3|556.5|0
1645061100000|2022-02-17 01:25:00|559.42|556.62|557.94|555.14|559.76|556.96|557.26|554.46|0
1645061400000|2022-02-17 01:30:00|558.17|555.37|558.74|555.94|559.3|556.5|557.94|555.14|0
1645061700000|2022-02-17 01:35:00|558.85|556.05|558.17|555.37|559.3|556.5|558.17|555.37|0
1645062000000|2022-02-17 01:40:00|558.39|555.59|559.07|556.27|559.07|556.27|558.16|555.36|0
1645062300000|2022-02-17 01:45:00|558.85|556.05|560.21|557.41|561.35|558.55|558.62|555.82|0
1645062600000|2022-02-17 01:50:00|560.1|557.3|559.98|557.18|561.69|558.89|559.87|557.07|0
1645062900000|2022-02-17 01:55:00|559.75|556.95|559.98|557.18|560.44|557.64|559.53|556.73|0
1645063200000|2022-02-17 02:00:00|560.21|557.41|557.02|554.22|560.21|557.41|556.57|553.77|0
1645063500000|2022-02-17 02:05:00|556.34|553.54|557.71|554.91|558.39|555.59|556.34|553.54|0
1645063800000|2022-02-17 02:10:00|557.93|555.13|556.34|553.54|557.93|555.13|555.66|552.86|0
1645064100000|2022-02-17 02:15:00|556.11|553.31|556.11|553.31|556.8|554|555.55|552.75|0
1645064400000|2022-02-17 02:20:00|555.89|553.09|556.57|553.77|557.02|554.22|555.89|553.09|0
1645064700000|2022-02-17 02:25:00|556.79|553.99|556.57|553.77|556.79|553.99|556.11|553.31|0
1645065000000|2022-02-17 02:30:00|556.46|553.66|557.02|554.22|557.59|554.79|556.34|553.54|0
1645065300000|2022-02-17 02:35:00|556.91|554.11|556.68|553.88|557.25|554.45|556.11|553.31|0
1645065600000|2022-02-17 02:40:00|556.56|553.76|556.79|553.99|556.79|553.99|555.66|552.86|0
1645065900000|2022-02-17 02:45:00|556.91|554.11|557.02|554.22|557.47|554.67|556.34|553.54|0
1645066200000|2022-02-17 02:50:00|557.13|554.33|556.11|553.31|557.24|554.44|555.88|553.08|0
1645066500000|2022-02-17 02:55:00|556|553.2|555.65|552.85|556.11|553.31|555.43|552.63|0
1645066800000|2022-02-17 03:00:00|555.43|552.63|556.11|553.31|556.33|553.53|555.43|552.63|0
1645067100000|2022-02-17 03:05:00|555.88|553.08|555.42|552.62|556.33|553.53|555.42|552.62|0
1645067400000|2022-02-17 03:10:00|555.31|552.51|555.2|552.4|555.42|552.62|554.97|552.17|0
1645067700000|2022-02-17 03:15:00|555.31|552.51|555.19|552.39|555.65|552.85|554.97|552.17|0
1645068000000|2022-02-17 03:20:00|555.42|552.62|556.1|553.3|556.33|553.53|555.42|552.62|0
1645068300000|2022-02-17 03:25:00|555.87|553.07|555.65|552.85|556.1|553.3|555.65|552.85|0
1645068600000|2022-02-17 03:30:00|555.42|552.62|556.78|553.98|556.78|553.98|555.19|552.39|0
1645068900000|2022-02-17 03:35:00|557.01|554.21|556.1|553.3|557.01|554.21|555.87|553.07|0
1645069200000|2022-02-17 03:40:00|555.87|553.07|555.99|553.19|555.99|553.19|555.42|552.62|0
1645069500000|2022-02-17 03:45:00|555.87|553.07|558.37|555.57|558.37|555.57|555.87|553.07|0
1645069800000|2022-02-17 03:50:00|558.14|555.34|562.01|559.21|562.01|559.21|557.69|554.89|0
1645070100000|2022-02-17 03:55:00|563.6|560.8|572.35|569.55|572.35|569.55|563.6|560.8|0
1645070400000|2022-02-17 04:00:00|574.4|571.6|584.22|580.3|584.33|580.41|574.4|571.6|0
1645070700000|2022-02-17 04:05:00|584.56|580.64|579.64|575.72|585.47|581.55|578.84|574.92|0
1645071000000|2022-02-17 04:10:00|580.33|576.41|575.76|571.84|581.35|577.43|570.53|566.61|0
1645071300000|2022-02-17 04:15:00|576.1|572.18|577.7|573.78|579.98|576.06|575.87|571.95|0
1645071600000|2022-02-17 04:20:00|578.15|574.23|576.33|572.41|579.3|575.38|574.96|571.04|0
1645071900000|2022-02-17 04:25:00|576.45|572.53|575.31|572.51|577.24|573.42|574.4|571.49|0
1645072200000|2022-02-17 04:30:00|575.08|572.28|573.71|570.91|575.99|573.19|570.3|567.5|0
1645072500000|2022-02-17 04:35:00|573.6|570.8|575.99|573.19|576.57|573.77|573.26|570.46|0
1645072800000|2022-02-17 04:40:00|575.88|573.08|575.54|572.74|576.45|573.65|573.26|570.46|0
1645073100000|2022-02-17 04:45:00|575.31|572.51|576.68|573.88|576.68|573.88|573.83|571.03|0
1645073400000|2022-02-17 04:50:00|577.13|574.33|578.5|575.7|578.73|575.93|574.62|571.82|0
1645073700000|2022-02-17 04:55:00|578.73|575.93|578.96|576.16|578.96|576.16|577.13|574.33|0
1645074000000|2022-02-17 05:00:00|579.41|576.61|579.18|576.38|580.56|577.76|577.36|574.56|0
1645074300000|2022-02-17 05:05:00|579.07|576.27|573.37|570.57|579.87|577.07|570.07|567.27|0
1645074600000|2022-02-17 05:10:00|573.25|570.45|574.51|571.71|575.3|572.5|571.78|568.98|0
1645074900000|2022-02-17 05:15:00|574.39|571.59|571.88|569.08|574.62|571.82|570.75|567.95|0
1645075200000|2022-02-17 05:20:00|572|569.2|571.43|568.63|572.23|569.43|569.61|566.81|0
1645075500000|2022-02-17 05:25:00|570.97|568.17|570.52|567.72|571.88|569.08|570.29|567.49|0
1645075800000|2022-02-17 05:30:00|570.74|567.94|568.24|565.44|571.88|569.08|568.02|565.22|0
1645076100000|2022-02-17 05:35:00|568.47|565.67|569.95|567.15|570.97|568.17|567.56|564.76|0
1645076400000|2022-02-17 05:40:00|569.83|567.03|570.97|568.17|571.42|568.62|568.59|565.79|0
1645076700000|2022-02-17 05:45:00|571.2|568.4|573.93|571.13|573.93|571.13|570.97|568.17|0
1645077000000|2022-02-17 05:50:00|573.82|571.02|573.7|570.9|575.07|572.27|572.56|569.76|0
1645077300000|2022-02-17 05:55:00|573.93|571.13|571.65|568.85|574.16|571.36|571.65|568.85|0
1645077600000|2022-02-17 06:00:00|572.91|570.11|572.68|569.88|575.07|572.27|570.17|567.37|0
1645077900000|2022-02-17 06:05:00|573.47|570.67|574.96|572.16|575.75|572.95|573.24|570.44|0
1645078200000|2022-02-17 06:10:00|574.84|572.04|576.89|574.09|577.57|574.77|574.84|572.04|0
1645078500000|2022-02-17 06:15:00|577.01|574.21|573.7|570.9|577.01|574.21|573.59|570.79|0
1645078800000|2022-02-17 06:20:00|574.38|571.58|575.36|572.56|575.7|572.9|573.01|570.21|0
1645079100000|2022-02-17 06:25:00|575.47|572.67|568.43|565.63|576.84|574.04|568.43|565.63|0
1645079400000|2022-02-17 06:30:00|567.52|564.72|574.56|571.76|577.29|574.49|566.39|563.59|0
1645079700000|2022-02-17 06:35:00|573.88|571.08|574.45|571.65|576.15|573.35|573.42|570.62|0
1645080000000|2022-02-17 06:40:00|573.88|571.08|574.1|571.3|574.22|571.42|572.28|569.48|0
1645080300000|2022-02-17 06:45:00|574.56|571.76|573.99|571.19|576.15|573.35|571.49|568.69|0
1645080600000|2022-02-17 06:50:00|573.87|571.07|572.51|569.71|574.1|571.3|571.37|568.57|0
1645080900000|2022-02-17 06:55:00|572.06|569.26|571.83|569.03|572.63|569.83|569.78|566.98|0
1645081200000|2022-02-17 07:00:00|571.95|569.15|567.97|565.17|572.4|569.6|566.38|563.58|0
1645081500000|2022-02-17 07:05:00|567.86|565.06|568.74|565.94|569.07|566.27|565.7|562.9|0
1645081800000|2022-02-17 07:10:00|568.85|566.05|569.07|566.27|570.43|567.63|566.58|563.78|0
1645082100000|2022-02-17 07:15:00|569.3|566.5|568.28|565.48|570.32|567.52|567.49|564.69|0
1645082400000|2022-02-17 07:20:00|569.07|566.27|569.98|567.18|570.43|567.63|568.17|565.37|0
1645082700000|2022-02-17 07:25:00|569.87|567.07|570.32|567.52|571.11|568.31|568.84|566.04|0
1645083000000|2022-02-17 07:30:00|570.88|568.08|567.48|564.68|571.68|568.88|567.03|564.23|0
1645083300000|2022-02-17 07:35:00|567.15|564.35|568.62|565.82|568.73|565.93|567.03|564.23|0
1645083600000|2022-02-17 07:40:00|568.84|566.04|567.26|564.46|569.19|566.39|566.58|563.78|0
1645083900000|2022-02-17 07:45:00|567.03|564.23|565.22|562.42|567.26|564.46|563.87|561.07|0
1645084200000|2022-02-17 07:50:00|565.34|562.54|566.39|563.59|567.07|564.27|564.99|562.19|0
1645084500000|2022-02-17 07:55:00|566.61|563.81|565.14|562.34|567.64|564.84|564.8|562|0
1645084800000|2022-02-17 08:00:00|564.92|562.12|559.4|556.6|564.92|562.12|558.26|555.46|0
1645085100000|2022-02-17 08:05:00|559.32|557.12|557.06|554.86|560.68|558.48|556.83|554.63|0
1645085400000|2022-02-17 08:10:00|556.61|554.41|559.78|557.58|560|557.8|555.7|553.5|0
1645085700000|2022-02-17 08:15:00|559.55|557.35|564.09|561.89|565|562.8|559.55|557.35|0
1645086000000|2022-02-17 08:20:00|564.54|562.34|564.99|562.79|565.45|563.25|561.82|559.62|0
1645086300000|2022-02-17 08:25:00|564.77|562.57|577.8|575.6|582|579.8|563.86|561.66|0
1645086600000|2022-02-17 08:30:00|578.81|576.61|578.13|575.93|579.27|577.07|572.69|570.49|0
1645086900000|2022-02-17 08:35:00|577.79|575.59|575.18|572.98|582.11|579.91|574.5|572.3|0
1645087200000|2022-02-17 08:40:00|575.86|573.66|576.09|573.89|577.68|575.48|574.27|572.07|0
1645087500000|2022-02-17 08:45:00|576.54|574.34|579.49|577.29|585.07|582.87|575.63|573.43|0
1645087800000|2022-02-17 08:50:00|580.85|578.65|576.77|574.57|580.85|578.65|576.77|574.57|0
1645088100000|2022-02-17 08:55:00|576.99|574.79|577.22|575.02|578.47|576.27|576.2|574|0
1645088400000|2022-02-17 09:00:00|577.11|574.91|579.83|577.63|580.17|577.97|573.82|571.62|0
1645088700000|2022-02-17 09:05:00|579.38|577.18|579.79|576.99|579.83|577.63|576.54|574.34|0
1645089000000|2022-02-17 09:10:00|579.33|576.53|579.33|576.53|580.24|577.44|577.63|574.83|0
1645089300000|2022-02-17 09:15:00|576.31|574.11|573.59|571.39|576.54|574.34|573.59|571.39|0
1645089600000|2022-02-17 09:20:00|573.82|571.62|579.03|576.83|580.17|577.97|573.82|571.62|0
1645089900000|2022-02-17 09:25:00|579.33|576.53|579.45|576.65|580.47|577.67|577.74|574.94|0
1645091700000|2022-02-17 09:55:00|581.45|574.85|581.45|574.85|581.68|575.08|580.32|573.72|0
1645092000000|2022-02-17 10:00:00|581.57|574.97|580.31|573.71|582.81|576.21|579.18|572.58|0
1645092300000|2022-02-17 10:05:00|580.43|573.83|578.79|576.59|582.02|578.41|578.79|573.26|0
1645092600000|2022-02-17 10:10:00|578.69|576.49|575.62|573.42|578.79|576.59|575.62|573.42|0
1645092900000|2022-02-17 10:15:00|575.84|573.64|576.52|574.32|577.43|575.23|574.94|572.74|0
1645093200000|2022-02-17 10:20:00|576.75|574.55|576.87|574.67|577.2|575|575.28|573.08|0
1645093500000|2022-02-17 10:25:00|576.75|574.55|575.96|573.76|577.2|575|574.71|572.51|0
1645093800000|2022-02-17 10:30:00|575.84|573.64|574.93|572.73|576.52|574.32|574.03|571.83|0
1645094100000|2022-02-17 10:35:00|575.16|572.96|574.71|572.51|576.41|574.21|574.48|572.28|0
1645094400000|2022-02-17 10:40:00|574.48|572.28|573.57|571.37|575.61|573.41|573.35|571.15|0
1645094700000|2022-02-17 10:45:00|573.69|571.49|574.25|572.05|575.61|573.41|573.35|571.15|0
1645095000000|2022-02-17 10:50:00|574.37|572.17|572.33|570.13|574.37|572.17|571.76|569.56|0
1645095300000|2022-02-17 10:55:00|572.44|570.24|575.16|572.96|575.16|572.96|572.44|570.24|0
1645095600000|2022-02-17 11:00:00|575.05|572.85|576.51|574.31|577.65|575.45|574.25|572.05|0
1645095900000|2022-02-17 11:05:00|576.29|574.09|577.88|575.68|579.01|576.81|576.29|574.09|0
1645096200000|2022-02-17 11:10:00|577.77|575.57|577.08|574.88|578.78|576.58|576.51|574.31|0
1645096500000|2022-02-17 11:15:00|577.19|574.99|577.52|575.32|579.01|576.81|576.74|574.54|0
1645096800000|2022-02-17 11:20:00|577.4|575.2|577.86|575.66|578.08|575.88|576.04|573.84|0
1645097100000|2022-02-17 11:25:00|577.63|575.43|577.75|575.55|577.86|575.66|576.72|574.52|0
1645097400000|2022-02-17 11:30:00|577.63|575.43|579.22|577.02|579.44|577.24|576.95|574.75|0
1645097700000|2022-02-17 11:35:00|579.44|577.24|576.72|574.52|579.67|577.47|576.72|574.52|0
1645098000000|2022-02-17 11:40:00|576.61|574.41|575.96|573.76|577.29|575.09|575.36|573.16|0
1645098300000|2022-02-17 11:45:00|576.42|574.22|576.61|574.41|577.07|574.87|575.51|573.31|0
1645098600000|2022-02-17 11:50:00|576.84|574.64|578.2|576|578.54|576.34|576.84|574.64|0
1645098900000|2022-02-17 11:55:00|578.43|576.23|576.27|574.07|578.65|576.45|574.34|572.14|0
1645099200000|2022-02-17 12:00:00|575.02|572.82|571.07|568.87|575.48|573.28|568.92|566.72|0
1645099500000|2022-02-17 12:05:00|570.95|568.75|570.04|567.84|571.17|568.97|568.24|566.04|0
1645099800000|2022-02-17 12:10:00|569.82|567.62|570.61|568.41|571.85|569.65|569.48|567.28|0
1645100100000|2022-02-17 12:15:00|571.06|568.86|570.49|568.29|571.49|569.29|570.15|567.95|0
1645100400000|2022-02-17 12:20:00|570.6|568.4|569.54|567.34|571.01|568.81|568.97|566.77|0
1645100700000|2022-02-17 12:25:00|569.65|567.45|568.52|566.32|570.56|568.36|568.29|566.09|0
1645101000000|2022-02-17 12:30:00|568.29|566.09|567.83|565.63|569.88|567.68|567.38|565.18|0
1645101300000|2022-02-17 12:35:00|568.06|565.86|567.61|565.41|569.19|566.99|567.38|565.18|0
1645101600000|2022-02-17 12:40:00|567.5|565.3|565.46|563.26|568.29|566.09|564.43|562.23|0
1645101900000|2022-02-17 12:45:00|565.57|563.37|564.23|562.03|565.79|563.59|563.07|560.87|0
1645102200000|2022-02-17 12:50:00|564.01|561.81|564|561.8|564.69|562.49|563.1|560.9|0
1645102500000|2022-02-17 12:55:00|564.23|562.03|564.46|562.26|565.37|563.17|563.55|561.35|0
1645102800000|2022-02-17 13:00:00|564.23|562.03|563.78|561.58|564.23|562.03|559.25|557.05|0
1645103100000|2022-02-17 13:05:00|564.23|562.03|569.45|567.25|571.27|569.07|563.78|561.58|0
1645103400000|2022-02-17 13:10:00|569.23|567.03|573.44|571.24|574.46|572.26|568.77|566.57|0
1645103700000|2022-02-17 13:15:00|573.21|571.01|574.95|572.75|576.29|574.09|573.21|571.01|0
1645104000000|2022-02-17 13:20:00|575.06|572.86|573.24|571.04|575.74|573.54|573.01|570.81|0
1645104300000|2022-02-17 13:25:00|573.01|570.81|574.04|571.84|575.06|572.86|572.56|570.36|0
1645104600000|2022-02-17 13:30:00|573.92|571.72|572.78|570.58|574.37|572.17|571.42|569.22|0
1645104900000|2022-02-17 13:35:00|573.01|570.81|575.28|573.08|575.4|573.2|572.33|570.13|0
1645105200000|2022-02-17 13:40:00|575.74|573.54|584.39|582.19|587.13|584.93|575.05|572.85|0
1645105500000|2022-02-17 13:45:00|584.85|582.65|588.28|586.08|589.19|586.99|584.85|582.65|0
1645105800000|2022-02-17 13:50:00|588.51|586.31|587.77|585.57|590.49|588.29|584.74|582.54|0
1645106100000|2022-02-17 13:55:00|588|585.8|588.69|586.49|590.51|588.31|586.41|584.21|0
1645106400000|2022-02-17 14:00:00|588.91|586.71|581.49|579.29|588.91|586.71|580.53|578.33|0
1645106700000|2022-02-17 14:05:00|581.26|579.06|580.35|578.15|583.43|581.23|579.66|577.46|0
1645107000000|2022-02-17 14:10:00|580.12|577.92|578.52|576.32|580.35|578.15|574.2|572|0
1645107300000|2022-02-17 14:15:00|578.64|576.44|581.71|579.51|581.71|579.51|577.16|574.96|0
1645107600000|2022-02-17 14:20:00|581.94|579.74|581.03|578.83|583.54|581.34|579.43|577.23|0
1645107900000|2022-02-17 14:25:00|581.26|579.06|585.6|583.4|586.05|583.85|580.8|578.6|0
1645108200000|2022-02-17 14:30:00|582.74|580.54|586.81|584.61|588.57|586.37|582.17|579.97|0
1645108500000|2022-02-17 14:35:00|585.72|583.52|584.12|581.92|589.71|587.51|583.89|581.69|0
1645108800000|2022-02-17 14:40:00|583.44|581.24|588.22|586.02|592.56|590.36|581.85|579.65|0
1645109100000|2022-02-17 14:45:00|587.77|585.57|596.05|593.85|599.59|597.39|587.77|585.57|0
1645109400000|2022-02-17 14:50:00|595.82|593.62|611.03|608.83|611.03|608.83|595.82|593.62|0
1645109700000|2022-02-17 14:55:00|609.89|607.69|609.88|607.68|611.38|609.18|606.45|604.25|0
1645110000000|2022-02-17 15:00:00|610.11|607.91|608.05|605.85|613.79|611.59|605.99|603.79|0
1645110300000|2022-02-17 15:05:00|607.82|605.62|608.05|605.85|609.43|607.23|603.93|601.73|0
1645110600000|2022-02-17 15:10:00|607.59|605.39|602.33|600.13|608.51|606.31|601.87|599.67|0
1645110900000|2022-02-17 15:15:00|602.78|600.58|609.19|606.99|609.19|606.99|602.1|599.9|0
1645111200000|2022-02-17 15:20:00|609.88|607.68|612.86|610.66|615.85|613.65|609.19|606.99|0
1645111500000|2022-02-17 15:25:00|613.09|610.89|617|614.8|617.69|615.49|613.09|610.89|0
1645111800000|2022-02-17 15:30:00|617.46|615.26|613.39|611.19|618.61|616.41|611.71|609.51|0
1645112100000|2022-02-17 15:35:00|614.08|611.88|611.67|609.47|615.92|613.72|611.55|609.35|0
1645112400000|2022-02-17 15:40:00|612.01|609.81|611.78|609.58|614.54|612.34|610.86|608.66|0
1645112700000|2022-02-17 15:45:00|612.24|610.04|614.54|612.34|617.3|615.1|607.64|605.44|0
1645113000000|2022-02-17 15:50:00|613.39|611.19|613.16|610.96|617.76|615.56|612.47|610.27|0
1645113300000|2022-02-17 15:55:00|612.47|610.27|607.58|605.38|613.16|610.96|607.58|605.38|0
1645113600000|2022-02-17 16:00:00|608.04|605.84|610.25|608.05|610.48|608.28|606.34|604.14|0
1645113900000|2022-02-17 16:05:00|609.79|607.59|608.5|606.3|609.79|607.59|604.5|602.3|0
1645114200000|2022-02-17 16:10:00|608.39|606.19|602.74|600.54|608.39|606.19|601.36|599.16|0
1645114500000|2022-02-17 16:15:00|603.2|601|601.59|599.39|604.58|602.38|599.3|597.1|0
1645114800000|2022-02-17 16:20:00|601.82|599.62|605.5|603.3|605.5|603.3|600.9|598.7|0
1645115100000|2022-02-17 16:25:00|605.73|603.53|602.74|600.54|605.73|603.53|600.67|598.47|0
1645115400000|2022-02-17 16:30:00|602.63|600.43|604.35|602.15|605.27|603.07|601.94|599.74|0
1645115700000|2022-02-17 16:35:00|603.2|601|606.42|604.22|607.11|604.91|602.28|600.08|0
1645116000000|2022-02-17 16:40:00|606.19|603.99|604.81|602.61|606.65|604.45|603.43|601.23|0
1645116300000|2022-02-17 16:45:00|605.27|603.07|596.77|594.57|605.96|603.76|596.77|594.57|0
1645116600000|2022-02-17 16:50:00|597.23|595.03|601.82|599.62|601.82|599.62|597.23|595.03|0
1645116900000|2022-02-17 16:55:00|601.36|599.16|604.58|602.38|605.27|603.07|600.44|598.24|0
1645117200000|2022-02-17 17:00:00|604.81|602.61|602.39|600.19|607.57|605.37|602.05|599.85|0
1645117500000|2022-02-17 17:05:00|602.05|599.85|606.41|604.21|607.23|605.03|600.67|598.47|0
1645117800000|2022-02-17 17:10:00|605.95|603.75|605.72|603.52|609.18|606.98|605.26|603.06|0
1645118100000|2022-02-17 17:15:00|605.95|603.75|605.03|602.83|606.41|604.21|604.34|602.14|0
1645118400000|2022-02-17 17:20:00|605.26|603.06|602.36|600.16|605.49|603.29|601.21|599.01|0
1645118700000|2022-02-17 17:25:00|602.48|600.28|602.59|600.39|603.05|600.85|600.98|598.78|0
1645119000000|2022-02-17 17:30:00|602.82|600.62|601.2|599|603.97|601.77|598.67|596.47|0
1645119300000|2022-02-17 17:35:00|600.97|598.77|602.47|600.27|602.81|600.61|600.51|598.31|0
1645119600000|2022-02-17 17:40:00|602.7|600.5|602.58|600.38|604.89|602.69|602.35|600.15|0
1645119900000|2022-02-17 17:45:00|602.35|600.15|606.73|604.53|608.58|606.38|602.35|600.15|0
1645120200000|2022-02-17 17:50:00|606.27|604.07|605.12|602.92|607.42|605.22|604.19|601.99|0
1645120500000|2022-02-17 17:55:00|605.35|603.15|605.11|602.91|606.5|604.3|604.31|602.11|0
1645120800000|2022-02-17 18:00:00|605.35|603.15|607.54|605.34|607.54|605.34|603.96|601.76|0
1645121100000|2022-02-17 18:05:00|607.19|604.99|607.65|605.45|608.57|606.37|605.57|603.37|0
1645121400000|2022-02-17 18:10:00|607.42|605.22|609.53|607.33|611.61|609.41|607.42|605.22|0
1645121700000|2022-02-17 18:15:00|609.77|607.57|610|607.8|610.92|608.72|607.23|605.03|0
1645122000000|2022-02-17 18:20:00|610.23|608.03|611.61|609.41|612.77|610.57|609.07|606.87|0
1645122300000|2022-02-17 18:25:00|611.38|609.18|611.38|609.18|613.92|611.72|611.04|608.84|0
1645122600000|2022-02-17 18:30:00|611.61|609.41|609.76|607.56|612.3|610.1|607.92|605.72|0
1645122900000|2022-02-17 18:35:00|609.99|607.79|612.53|610.33|612.77|610.57|608.61|606.41|0
1645123200000|2022-02-17 18:40:00|612.77|610.57|613.65|611.45|615.04|612.84|612.77|610.57|0
1645123500000|2022-02-17 18:45:00|613.88|611.68|615.27|613.07|615.97|613.77|613.65|611.45|0
1645123800000|2022-02-17 18:50:00|615.5|613.3|612.73|610.53|615.74|613.54|612.5|610.3|0
1645124100000|2022-02-17 18:55:00|612.96|610.76|612.73|610.53|613.88|611.68|612.03|609.83|0
1645124400000|2022-02-17 19:00:00|612.96|610.76|615.5|613.3|616.66|614.46|612.96|610.76|0
1645124700000|2022-02-17 19:05:00|615.27|613.07|619.44|617.24|620.14|617.94|615.27|613.07|0
1645125000000|2022-02-17 19:10:00|619.67|617.47|617.82|615.62|621.3|619.1|617.59|615.39|0
1645125300000|2022-02-17 19:15:00|617.59|615.39|617.82|615.62|619.21|617.01|615.96|613.76|0
1645125600000|2022-02-17 19:20:00|618.28|616.08|623.85|621.65|624.08|621.88|617.58|615.38|0
1645125900000|2022-02-17 19:25:00|624.08|621.88|623.39|621.19|624.78|622.58|622.69|620.49|0
1645126200000|2022-02-17 19:30:00|623.62|621.42|626.06|623.86|627.8|625.6|622.22|620.02|0
1645126500000|2022-02-17 19:35:00|625.94|623.74|628.27|626.07|628.27|626.07|625.48|623.28|0
1645126800000|2022-02-17 19:40:00|628.04|625.84|630.14|627.94|630.38|628.18|625.94|623.74|0
1645127100000|2022-02-17 19:45:00|629.91|627.71|627.37|625.17|630.61|628.41|626.21|624.01|0
1645127400000|2022-02-17 19:50:00|627.6|625.4|630.14|627.94|631.99|629.79|627.6|625.4|0
1645127700000|2022-02-17 19:55:00|630.37|628.17|632.69|630.49|632.92|630.72|628.29|626.09|0
1645128000000|2022-02-17 20:00:00|632.45|630.25|635.24|633.04|635.7|633.5|630.37|628.17|0
1645128300000|2022-02-17 20:05:00|634.77|632.57|640.11|637.91|640.11|637.91|634.54|632.34|0
1645128600000|2022-02-17 20:10:00|639.88|637.68|642.67|640.47|643.6|641.4|638.48|636.28|0
1645128900000|2022-02-17 20:15:00|642.9|640.7|640.56|638.36|645.69|643.49|640.33|638.13|0
1645129200000|2022-02-17 20:20:00|640.79|638.59|639.4|637.2|640.79|638.59|636.86|634.66|0
1645129500000|2022-02-17 20:25:00|638.94|636.74|639.63|637.43|641.49|639.29|636.86|634.66|0
1645129800000|2022-02-17 20:30:00|640.1|637.9|641.97|639.77|644.5|642.3|635.01|632.81|0
1645130100000|2022-02-17 20:35:00|641.73|639.53|633.14|630.94|641.73|639.53|631.75|629.55|0
1645130400000|2022-02-17 20:40:00|633.38|631.18|635.46|633.26|637.32|635.12|633.38|631.18|0
1645130700000|2022-02-17 20:45:00|635.23|633.03|638.01|635.81|638.01|635.81|630.6|628.4|0
1645131000000|2022-02-17 20:50:00|641.03|638.83|643.13|640.93|649.88|647.68|638.94|636.74|0
1645131300000|2022-02-17 20:55:00|642.66|640.46|644.76|642.56|645.69|643.49|638.94|636.74|0
1645131600000|2022-02-17 21:00:00|644.29|642.09|640.21|638.01|647.08|644.88|640.21|638.01|0
1645131900000|2022-02-17 21:05:00|640.44|638.24|648.11|645.91|649.97|647.77|640.21|638.01|0
1645132200000|2022-02-17 21:10:00|647.41|645.21|644.39|642.19|650.91|648.71|644.16|641.96|0
1645132500000|2022-02-17 21:15:00|645.39|642.59|648.53|645.73|649.11|646.31|644.69|641.89|0
1645132800000|2022-02-17 21:20:00|648.41|645.61|645.62|642.82|648.88|646.08|645.15|642.35|0
1645133100000|2022-02-17 21:25:00|645.85|643.05|646.31|643.51|646.55|643.75|645.38|642.58|0
1645133400000|2022-02-17 21:30:00|646.2|643.4|643.52|640.72|646.55|643.75|643.29|640.49|0
1645133700000|2022-02-17 21:35:00|643.76|640.96|643.76|640.96|643.99|641.19|642.83|640.03|0
1645134000000|2022-02-17 21:40:00|643.52|640.72|644.22|641.42|645.15|642.35|642.71|639.91|0
1645134300000|2022-02-17 21:45:00|643.99|641.19|643.52|640.72|644.11|641.31|642.36|639.56|0
1645134600000|2022-02-17 21:50:00|643.29|640.49|643.87|641.07|643.99|641.19|643.06|640.26|0
1645134900000|2022-02-17 21:55:00|643.52|640.72|644.11|641.31|644.68|641.88|643.29|640.49|0
1645135200000|2022-02-17 22:00:00|644.43|641.63|644.96|642.16|644.96|642.16|643.94|641.14|0
1645135500000|2022-02-17 22:05:00|645.1|642.3|644.62|641.82|645.3|642.5|644.45|641.65|0
1645135800000|2022-02-17 22:10:00|644.65|641.85|644.92|642.12|645.29|642.49|644.65|641.85|0
1645136100000|2022-02-17 22:15:00|644.89|642.09|645.13|642.33|645.13|642.33|644.61|641.81|0
1645136400000|2022-02-17 22:20:00|645.16|642.36|645.19|642.39|645.19|642.39|645.1|642.3|0
1645136700000|2022-02-17 22:25:00|645.16|642.36|645.02|642.22|645.39|642.59|645.02|642.22|0
1645137000000|2022-02-17 22:30:00|645.16|642.36|645.5|642.7|645.6|642.8|645.02|642.22|0
1645137300000|2022-02-17 22:35:00|645.53|642.73|645.49|642.69|645.66|642.86|645.49|642.69|0
1645137600000|2022-02-17 22:40:00|645.53|642.73|645.33|642.53|645.76|642.96|645.33|642.53|0
1645137900000|2022-02-17 22:45:00|645.49|642.69|645.02|642.22|645.53|642.73|644.99|642.19|0
1645138200000|2022-02-17 22:50:00|644.99|642.19|644.99|642.19|645.09|642.29|644.99|642.19|0
1645138500000|2022-02-17 22:55:00|645.02|642.22|644.75|641.95|645.36|642.56|644.75|641.95|0
1645138800000|2022-02-17 23:00:00|645.03|642.23|648.86|646.06|649.09|646.29|644.56|641.76|0
1645139100000|2022-02-17 23:05:00|649.09|646.29|648.05|645.25|650.02|647.22|647.93|645.13|0
1645139400000|2022-02-17 23:10:00|648.16|645.36|646.76|643.96|648.16|645.36|646.3|643.5|0
1645139700000|2022-02-17 23:15:00|647.23|644.43|643.74|640.94|648.05|645.25|643.28|640.48|0
1645140000000|2022-02-17 23:20:00|643.63|640.83|642.11|639.31|644.09|641.29|641.42|638.62|0
1645140300000|2022-02-17 23:25:00|642.35|639.55|641.42|638.62|642.58|639.78|640.95|638.15|0
1645140600000|2022-02-17 23:30:00|641.65|638.85|639.33|636.53|641.65|638.85|639.1|636.3|0
1645140900000|2022-02-17 23:35:00|639.1|636.3|641.07|638.27|641.18|638.38|639.1|636.3|0
1645141200000|2022-02-17 23:40:00|641.18|638.38|640.95|638.15|641.65|638.85|639.56|636.76|0
1645141500000|2022-02-17 23:45:00|640.72|637.92|639.56|636.76|641.18|638.38|639.09|636.29|0
1645141800000|2022-02-17 23:50:00|639.45|636.65|640.95|638.15|640.95|638.15|638.98|636.18|0
1645142100000|2022-02-17 23:55:00|640.84|638.04|640.72|637.92|640.95|638.15|639.09|636.29|0
1645142400000|2022-02-18 00:00:00|640.95|638.15|638.86|636.06|640.95|638.15|638.16|635.36|0
1645142700000|2022-02-18 00:05:00|639.32|636.52|639.55|636.75|640.48|637.68|639.09|636.29|0
1645143000000|2022-02-18 00:10:00|640.02|637.22|640.25|637.45|641.41|638.61|638.75|635.95|0
1645143300000|2022-02-18 00:15:00|639.78|636.98|641.87|639.07|644.2|641.4|639.78|636.98|0
1645143600000|2022-02-18 00:20:00|642.11|639.31|644.66|641.86|645.59|642.79|642.11|639.31|0
1645143900000|2022-02-18 00:25:00|645.13|642.33|643.5|640.7|645.36|642.56|642.8|640|0
1645144200000|2022-02-18 00:30:00|643.62|640.82|643.96|641.16|645.12|642.32|642.57|639.77|0
1645144500000|2022-02-18 00:35:00|644.19|641.39|644.43|641.63|646.52|643.72|643.96|641.16|0
1645144800000|2022-02-18 00:40:00|644.89|642.09|645.59|642.79|645.82|643.02|644.19|641.39|0
1645145100000|2022-02-18 00:45:00|645.82|643.02|647.91|645.11|648.38|645.58|644.66|641.86|0
1645145400000|2022-02-18 00:50:00|648.15|645.35|644.42|641.62|650.01|647.21|644.42|641.62|0
1645145700000|2022-02-18 00:55:00|644.89|642.09|643.26|640.46|644.89|642.09|642.56|639.76|0
1645146000000|2022-02-18 01:00:00|642.8|640|641.29|638.49|643.26|640.46|640.94|638.14|0
1645146300000|2022-02-18 01:05:00|641.4|638.6|643.03|640.23|643.03|640.23|640.94|638.14|0
1645146600000|2022-02-18 01:10:00|642.79|639.99|643.72|640.92|644.89|642.09|642.79|639.99|0
1645146900000|2022-02-18 01:15:00|643.96|641.16|643.95|641.15|644.88|642.08|642.56|639.76|0
1645147200000|2022-02-18 01:20:00|644.08|641.28|643.38|640.58|644.65|641.85|643.26|640.46|0
1645147500000|2022-02-18 01:25:00|643.49|640.69|645.12|642.32|646.74|643.94|642.91|640.11|0
1645147800000|2022-02-18 01:30:00|645.58|642.78|628.89|626.09|646.98|644.18|627.28|624.48|0
1645148100000|2022-02-18 01:35:00|629.12|626.32|624.84|622.04|629.69|626.89|624.84|622.04|0
1645148400000|2022-02-18 01:40:00|624.61|621.81|623.85|621.05|625.07|622.27|622.81|620.01|0
1645148700000|2022-02-18 01:45:00|623.62|620.82|623.91|621.11|627.61|624.81|623.45|620.65|0
1645149000000|2022-02-18 01:50:00|624.14|621.34|619.07|616.27|624.83|622.03|616.77|613.97|0
1645149300000|2022-02-18 01:55:00|618.38|615.58|619.99|617.19|620.68|617.88|617.23|614.43|0
1645149600000|2022-02-18 02:00:00|619.53|616.73|619.07|616.27|620.68|617.88|617.91|615.11|0
1645149900000|2022-02-18 02:05:00|618.84|616.04|622.06|619.26|622.06|619.26|618.37|615.57|0
1645150200000|2022-02-18 02:10:00|621.83|619.03|620.45|617.65|622.06|619.26|619.76|616.96|0
1645150500000|2022-02-18 02:15:00|620.22|617.42|618.14|615.34|620.91|618.11|617.68|614.88|0
1645150800000|2022-02-18 02:20:00|617.91|615.11|619.06|616.26|619.52|616.72|617.45|614.65|0
1645151100000|2022-02-18 02:25:00|618.83|616.03|621.72|618.92|622.06|619.26|618.37|615.57|0
1645151400000|2022-02-18 02:30:00|621.83|619.03|621.14|618.34|621.83|619.03|620.21|617.41|0
1645151700000|2022-02-18 02:35:00|620.9|618.1|623.44|620.64|623.44|620.64|620.9|618.1|0
1645152000000|2022-02-18 02:40:00|623.67|620.87|622.52|619.72|625.06|622.26|622.29|619.49|0
1645152300000|2022-02-18 02:45:00|622.64|619.84|624.13|621.33|624.13|621.33|622.06|619.26|0
1645152600000|2022-02-18 02:50:00|623.44|620.64|622.05|619.25|624.13|621.33|621.82|619.02|0
1645152900000|2022-02-18 02:55:00|621.82|619.02|621.13|618.33|622.75|619.95|620.67|617.87|0
1645153200000|2022-02-18 03:00:00|620.9|618.1|622.28|619.48|622.98|620.18|620.9|618.1|0
1645153500000|2022-02-18 03:05:00|622.51|619.71|621.13|618.33|623.44|620.64|621.13|618.33|0
1645153800000|2022-02-18 03:10:00|621.36|618.56|618.82|616.02|621.82|619.02|618.82|616.02|0
1645154100000|2022-02-18 03:15:00|618.59|615.79|618.59|615.79|619.51|616.71|617.9|615.1|0
1645154400000|2022-02-18 03:20:00|618.82|616.02|619.28|616.48|619.97|617.17|618.36|615.56|0
1645154700000|2022-02-18 03:25:00|619.17|616.37|615|612.2|619.28|616.48|615|612.2|0
1645155000000|2022-02-18 03:30:00|615.23|612.43|616.84|614.04|616.84|614.04|615|612.2|0
1645155300000|2022-02-18 03:35:00|616.96|614.16|617.53|614.73|617.53|614.73|615.69|612.89|0
1645155600000|2022-02-18 03:40:00|617.65|614.85|616.5|613.7|617.99|615.19|616.15|613.35|0
1645155900000|2022-02-18 03:45:00|616.38|613.58|613.5|610.7|617.3|614.5|613.15|610.35|0
1645156200000|2022-02-18 03:50:00|613.61|610.81|615.22|612.42|615.92|613.12|613.38|610.58|0
1645156500000|2022-02-18 03:55:00|615.11|612.31|616.37|613.57|616.96|614.16|615.11|612.31|0
1645156800000|2022-02-18 04:00:00|616.61|613.81|613.84|611.04|616.61|613.81|612.81|610.01|0
1645157100000|2022-02-18 04:05:00|613.61|610.81|613.15|610.35|614.3|611.5|612.92|610.12|0
1645157400000|2022-02-18 04:10:00|613.04|610.24|613.61|610.81|614.53|611.73|612.69|609.89|0
1645157700000|2022-02-18 04:15:00|613.73|610.93|614.53|611.73|615.22|612.42|613.73|610.93|0
1645158000000|2022-02-18 04:20:00|614.3|611.5|612.92|610.12|615.22|612.42|612.92|610.12|0
1645158300000|2022-02-18 04:25:00|612.46|609.66|612.11|609.31|612.46|609.66|609.7|606.9|0
1645158600000|2022-02-18 04:30:00|612.22|609.42|613.14|610.34|613.61|610.81|612.22|609.42|0
1645158900000|2022-02-18 04:35:00|612.91|610.11|613.7|610.9|613.7|610.9|612.45|609.65|0
1645159200000|2022-02-18 04:40:00|613.47|610.67|613.47|610.67|614.16|611.36|613.12|610.32|0
1645159500000|2022-02-18 04:45:00|613.7|610.9|614.16|611.36|614.85|612.05|613.23|610.43|0
1645159800000|2022-02-18 04:50:00|614.39|611.59|614.16|611.36|614.39|611.59|613.69|610.89|0
1645160100000|2022-02-18 04:55:00|614.51|611.71|615.54|612.74|616|613.2|614.16|611.36|0
1645160400000|2022-02-18 05:00:00|615.77|612.97|614.15|611.35|616|613.2|613.92|611.12|0
1645160700000|2022-02-18 05:05:00|613.92|611.12|615.66|612.86|616|613.2|613.92|611.12|0
1645161000000|2022-02-18 05:10:00|615.77|612.97|615.77|612.97|616.23|613.43|614.73|611.93|0
1645161300000|2022-02-18 05:15:00|616|613.2|614.84|612.04|616.23|613.43|614.38|611.58|0
1645161600000|2022-02-18 05:20:00|614.61|611.81|616.92|614.12|617.15|614.35|614.61|611.81|0
1645161900000|2022-02-18 05:25:00|617.04|614.24|616.92|614.12|617.15|614.35|616|613.2|0
1645162200000|2022-02-18 05:30:00|616.69|613.89|616.23|613.43|616.69|613.89|615.42|612.62|0
1645162500000|2022-02-18 05:35:00|616.46|613.66|615.19|612.39|616.46|613.66|614.15|611.35|0
1645162800000|2022-02-18 05:40:00|615.07|612.27|616.22|613.42|616.69|613.89|615.07|612.27|0
1645163100000|2022-02-18 05:45:00|615.99|613.19|615.42|612.62|615.99|613.19|615.3|612.5|0
1645163400000|2022-02-18 05:50:00|615.53|612.73|616.69|613.89|616.92|614.12|615.3|612.5|0
1645163700000|2022-02-18 05:55:00|616.68|613.88|618.53|615.73|619.46|616.66|616.22|613.42|0
1645164000000|2022-02-18 06:00:00|619.92|617.12|622.12|619.32|623.62|620.82|619.69|616.89|0
1645164300000|2022-02-18 06:05:00|622.23|619.43|621.54|618.74|623.39|620.59|620.84|618.04|0
1645164600000|2022-02-18 06:10:00|621.77|618.97|622.3|619.5|622.87|620.07|620.73|617.93|0
1645164900000|2022-02-18 06:15:00|622.41|619.61|619.06|616.26|623.33|620.53|618.94|616.14|0
1645165200000|2022-02-18 06:20:00|619.29|616.49|618.25|615.45|620.21|617.41|618.25|615.45|0
1645165500000|2022-02-18 06:25:00|618.48|615.68|618.94|616.14|619.63|616.83|618.37|615.57|0
1645165800000|2022-02-18 06:30:00|619.4|616.6|620.32|617.52|620.32|617.52|618.01|615.21|0
1645166100000|2022-02-18 06:35:00|620.44|617.64|619.86|617.06|620.67|617.87|618.48|615.68|0
1645166400000|2022-02-18 06:40:00|619.75|616.95|619.29|616.49|620.32|617.52|618.47|615.67|0
1645166700000|2022-02-18 06:45:00|619.63|616.83|620.32|617.52|620.78|617.98|619.06|616.26|0
1645167000000|2022-02-18 06:50:00|620.55|617.75|621.25|618.45|622.06|619.26|620.55|617.75|0
1645167300000|2022-02-18 06:55:00|621.48|618.68|623.33|620.53|623.56|620.76|621.48|618.68|0
1645167600000|2022-02-18 07:00:00|623.09|620.29|621.24|618.44|624.37|621.57|620.55|617.75|0
1645167900000|2022-02-18 07:05:00|621.01|618.21|620.09|617.29|622.17|619.37|619.16|616.36|0
1645168200000|2022-02-18 07:10:00|619.98|617.18|620.21|617.41|622.86|620.06|619.62|616.82|0
1645168500000|2022-02-18 07:15:00|619.86|617.06|620.67|617.87|620.78|617.98|618.93|616.13|0
1645168800000|2022-02-18 07:20:00|620.55|617.75|623.09|620.29|623.09|620.29|620.09|617.29|0
1645169100000|2022-02-18 07:25:00|623.32|620.52|622.63|619.83|623.79|620.99|622.16|619.36|0
1645169400000|2022-02-18 07:30:00|622.86|620.06|623.78|620.98|624.25|621.45|621.47|618.67|0
1645169700000|2022-02-18 07:35:00|623.55|620.75|623.44|620.64|624.83|622.03|622.63|619.83|0
1645170000000|2022-02-18 07:40:00|623.32|620.52|621.36|618.56|623.55|620.75|620.77|617.97|0
1645170300000|2022-02-18 07:45:00|621.24|618.44|622.16|619.36|622.16|619.36|620.31|617.51|0
1645170600000|2022-02-18 07:50:00|622.39|619.59|623.09|620.29|623.21|620.41|621.7|618.9|0
1645170900000|2022-02-18 07:55:00|622.85|620.05|622.16|619.36|624.71|621.91|621.7|618.9|0
1645171200000|2022-02-18 08:00:00|622.62|619.82|620.5|617.7|622.62|619.82|616.38|613.58|0
1645171500000|2022-02-18 08:05:00|620.89|618.69|619.5|617.3|623.66|621.46|619.27|617.07|0
1645171800000|2022-02-18 08:10:00|619.27|617.07|618.24|616.04|620.66|618.46|617.42|615.22|0
1645172100000|2022-02-18 08:15:00|618.47|616.27|620.66|618.46|621.35|619.15|618.35|616.15|0
1645172400000|2022-02-18 08:20:00|620.89|618.69|620.89|618.69|621.35|619.15|617.88|615.68|0
1645172700000|2022-02-18 08:25:00|621.58|619.38|619.16|616.96|621.81|619.61|618.7|616.5|0
1645173000000|2022-02-18 08:30:00|619.04|616.84|619.85|617.65|622.04|619.84|618.34|616.14|0
1645173300000|2022-02-18 08:35:00|619.73|617.53|616.04|613.84|621.11|618.91|615.34|613.14|0
1645173600000|2022-02-18 08:40:00|616.27|614.07|614.88|612.68|616.27|614.07|613.27|611.07|0
1645173900000|2022-02-18 08:45:00|614.65|612.45|618.34|616.14|618.34|616.14|613.96|611.76|0
1645174200000|2022-02-18 08:50:00|618.11|615.91|619.03|616.83|620.19|617.99|618.11|615.91|0
1645174500000|2022-02-18 08:55:00|619.15|616.95|620.54|618.34|621.8|619.6|618.34|616.14|0
1645174800000|2022-02-18 09:00:00|620.42|618.22|620.88|618.68|623.08|620.88|619.26|617.06|0
1645175100000|2022-02-18 09:05:00|621|618.8|622.73|620.53|622.73|620.53|619.03|616.83|0
1645175400000|2022-02-18 09:10:00|622.62|620.42|627.12|624.92|629.44|627.24|622.62|620.42|0
1645175700000|2022-02-18 09:15:00|626.66|624.46|626.09|623.89|628.05|625.85|625.73|623.53|0
1645176000000|2022-02-18 09:20:00|626.2|624|625.73|623.53|627.35|625.15|625.62|623.42|0
1645176300000|2022-02-18 09:25:00|625.5|623.3|624.46|622.26|625.73|623.53|622.96|620.76|0
1645176600000|2022-02-18 09:30:00|624.57|622.37|623.07|620.87|624.81|622.61|622.95|620.75|0
1645176900000|2022-02-18 09:35:00|622.95|620.75|624|621.8|624.23|622.03|621.73|619.53|0
1645177200000|2022-02-18 09:40:00|624.23|622.03|622.84|620.64|624.23|622.03|622.14|619.94|0
1645177500000|2022-02-18 09:45:00|623.07|620.87|624.46|622.26|625.85|623.65|622.84|620.64|0
1645177800000|2022-02-18 09:50:00|624.23|622.03|622.83|620.63|624.92|622.72|622.83|620.63|0
1645178100000|2022-02-18 09:55:00|622.6|620.4|620.05|617.85|622.83|620.63|619.13|616.93|0
1645178400000|2022-02-18 10:00:00|619.94|617.74|620.05|617.85|621.1|618.9|619.13|616.93|0
1645178700000|2022-02-18 10:05:00|620.64|618.44|622.83|620.63|623.99|621.79|620.28|618.08|0
1645179000000|2022-02-18 10:10:00|623.06|620.86|622.83|620.63|625.38|623.18|622.83|620.63|0
1645179300000|2022-02-18 10:15:00|623.06|620.86|621.67|619.47|623.29|621.09|620.74|618.54|0
1645179600000|2022-02-18 10:20:00|621.21|619.01|621.56|619.36|621.67|619.47|620.51|618.31|0
1645179900000|2022-02-18 10:25:00|621.44|619.24|621.21|619.01|621.67|619.47|620.05|617.85|0
1645180200000|2022-02-18 10:30:00|620.97|618.77|621.9|619.7|622.83|620.63|620.97|618.77|0
1645180500000|2022-02-18 10:35:00|622.13|619.93|620.28|618.08|623.29|621.09|620.05|617.85|0
1645180800000|2022-02-18 10:40:00|620.51|618.31|621.32|619.12|621.67|619.47|620.51|618.31|0
1645181100000|2022-02-18 10:45:00|621.09|618.89|620.74|618.54|621.9|619.7|620.28|618.08|0
1645181400000|2022-02-18 10:50:00|621.43|619.23|622.36|620.16|624.22|622.02|621.43|619.23|0
1645181700000|2022-02-18 10:55:00|622.59|620.39|623.75|621.55|624.45|622.25|621.2|619|0
1645182000000|2022-02-18 11:00:00|623.87|621.67|624.45|622.25|625.38|623.18|623.29|621.09|0
1645182300000|2022-02-18 11:05:00|624.57|622.37|622.48|620.28|624.8|622.6|622.13|619.93|0
1645182600000|2022-02-18 11:10:00|622.36|620.16|623.29|621.09|625.37|623.17|621.9|619.7|0
1645182900000|2022-02-18 11:15:00|623.17|620.97|620.5|618.3|623.17|620.97|619.58|617.38|0
1645183200000|2022-02-18 11:20:00|620.74|618.54|621.43|619.23|622.12|619.92|620.04|617.84|0
1645183500000|2022-02-18 11:25:00|621.66|619.46|621.89|619.69|622.12|619.92|621.43|619.23|0
1645183800000|2022-02-18 11:30:00|622.12|619.92|623.05|620.85|623.28|621.08|621.43|619.23|0
1645184100000|2022-02-18 11:35:00|623.28|621.08|622.01|619.81|623.75|621.55|621.66|619.46|0
1645184400000|2022-02-18 11:40:00|621.9|619.7|625.6|623.4|625.6|623.4|621.66|619.46|0
1645184700000|2022-02-18 11:45:00|626.53|624.33|629.55|627.35|629.55|627.35|625.14|622.94|0
1645185000000|2022-02-18 11:50:00|630.02|627.82|628.85|626.65|630.95|628.75|627.69|625.49|0
1645185300000|2022-02-18 11:55:00|629.09|626.89|626.53|624.33|630.71|628.51|626.53|624.33|0
1645185600000|2022-02-18 12:00:00|626.3|624.1|624.67|622.47|627.92|625.72|624.44|622.24|0
1645185900000|2022-02-18 12:05:00|624.44|622.24|623.28|621.08|624.9|622.7|621.65|619.45|0
1645186200000|2022-02-18 12:10:00|623.51|621.31|623.28|621.08|623.74|621.54|622.58|620.38|0
1645186500000|2022-02-18 12:15:00|623.04|620.84|622.81|620.61|623.97|621.77|622.81|620.61|0
1645186800000|2022-02-18 12:20:00|623.04|620.84|622.58|620.38|624.9|622.7|622.12|619.92|0
1645187100000|2022-02-18 12:25:00|622.35|620.15|623.97|621.77|623.97|621.77|622.12|619.92|0
1645187400000|2022-02-18 12:30:00|623.74|621.54|622.35|620.15|623.97|621.77|622.35|620.15|0
1645187700000|2022-02-18 12:35:00|622.11|619.91|622.58|620.38|622.58|620.38|621.42|619.22|0
1645188000000|2022-02-18 12:40:00|622.81|620.61|621.65|619.45|622.81|620.61|621.42|619.22|0
1645188300000|2022-02-18 12:45:00|621.42|619.22|621.65|619.45|623.04|620.84|620.95|618.75|0
1645188600000|2022-02-18 12:50:00|621.88|619.68|623.97|621.77|623.97|621.77|621.18|618.98|0
1645188900000|2022-02-18 12:55:00|624.2|622|621.88|619.68|624.2|622|621.88|619.68|0
1645189200000|2022-02-18 13:00:00|622.11|619.91|621.65|619.45|623.5|621.3|620.95|618.75|0
1645189500000|2022-02-18 13:05:00|621.18|618.98|627.68|625.48|628.38|626.18|619.79|617.59|0
1645189800000|2022-02-18 13:10:00|628.73|626.53|633.5|631.3|635.36|633.16|628.73|626.53|0
1645190100000|2022-02-18 13:15:00|634.19|631.99|633.51|631.31|635.36|633.16|631.63|629.43|0
1645190400000|2022-02-18 13:20:00|633.28|631.08|641.92|639.72|641.92|639.72|633.28|631.08|0
1645190700000|2022-02-18 13:25:00|641.46|639.26|648.08|645.88|649.82|647.62|640.53|638.33|0
1645191000000|2022-02-18 13:30:00|647.72|645.52|651.87|649.23|659.08|656.44|647.72|645.52|0
1645191300000|2022-02-18 13:35:00|651.64|649|643.91|641.71|652.84|650.2|643.68|641.48|0
1645191600000|2022-02-18 13:40:00|644.14|641.94|645.54|643.34|646.7|644.5|644.14|641.94|0
1645191900000|2022-02-18 13:45:00|645.43|643.23|646.47|644.27|649.03|646.83|645.43|643.23|0
1645192200000|2022-02-18 13:50:00|646.59|644.39|643.44|641.24|647.75|645.55|641.59|639.39|0
1645192500000|2022-02-18 13:55:00|643.68|641.48|643.34|641.14|644.84|642.64|642.51|640.31|0
1645192800000|2022-02-18 14:00:00|643.11|640.91|640.36|638.16|644.78|642.58|638.74|636.54|0
1645193100000|2022-02-18 14:05:00|640.6|638.4|643.39|641.19|643.39|641.19|640.13|637.93|0
1645193400000|2022-02-18 14:10:00|644.78|642.58|648.98|646.78|648.98|646.78|644.08|641.88|0
1645193700000|2022-02-18 14:15:00|648.74|646.54|649.44|647.24|649.91|647.71|645.95|643.75|0
1645194000000|2022-02-18 14:20:00|649.1|646.9|648.04|645.84|651.31|649.11|647.81|645.61|0
1645194300000|2022-02-18 14:25:00|647.11|644.91|640.82|638.62|648.63|646.43|640.71|638.51|0
1645194600000|2022-02-18 14:30:00|642.22|640.02|646.41|644.21|646.41|644.21|637.8|635.6|0
1645194900000|2022-02-18 14:35:00|646.88|644.68|642.92|640.72|651.31|649.11|638.73|636.53|0
1645195200000|2022-02-18 14:40:00|643.38|641.18|653.64|651.44|654.34|652.14|643.38|641.18|0
1645195500000|2022-02-18 14:45:00|653.41|651.21|644.08|641.88|655.28|653.08|644.08|641.88|0
1645195800000|2022-02-18 14:50:00|643.85|641.65|632.23|630.03|644.08|641.88|632|629.8|0
1645196100000|2022-02-18 14:55:00|632|629.8|632.35|630.15|634.55|632.35|630.04|627.84|0
1645196400000|2022-02-18 15:00:00|632.82|630.62|636.64|634.44|639.19|636.99|631.54|629.34|0
1645196700000|2022-02-18 15:05:00|636.17|633.97|638.38|636.18|639.66|637.46|633.39|631.19|0
1645197000000|2022-02-18 15:10:00|639.19|636.99|638.73|636.53|643.84|641.64|634.32|632.12|0
1645197300000|2022-02-18 15:15:00|638.96|636.76|638.72|636.52|641.98|639.78|630.38|628.18|0
1645197600000|2022-02-18 15:20:00|638.96|636.76|645.24|643.04|646.64|644.44|637.8|635.6|0
1645197900000|2022-02-18 15:25:00|645|642.8|647.92|645.72|648.62|646.42|641.98|639.78|0
1645198200000|2022-02-18 15:30:00|647.58|645.38|653.27|651.07|656.06|653.86|647.58|645.38|0
1645198500000|2022-02-18 15:35:00|653.5|651.3|656.57|654.37|657.26|655.06|652.34|650.14|0
1645198800000|2022-02-18 15:40:00|655.87|653.67|654.94|652.74|660.99|658.79|654.71|652.51|0
1645199100000|2022-02-18 15:45:00|654.71|652.51|662.15|659.95|663.08|660.88|653.78|651.58|0
1645199400000|2022-02-18 15:50:00|661.45|659.25|657.73|655.53|661.45|659.25|655.17|652.97|0
1645199700000|2022-02-18 15:55:00|657.49|655.29|660.98|658.78|662.74|660.54|656.33|654.13|0
1645200000000|2022-02-18 16:00:00|660.75|658.55|675.69|673.49|677.09|674.89|660.75|658.55|0
1645200300000|2022-02-18 16:05:00|674.99|672.79|673.59|671.39|676.86|674.66|668.92|666.72|0
1645200600000|2022-02-18 16:10:00|674.29|672.09|673.64|671|679.13|676.93|672.82|670.18|0
1645200900000|2022-02-18 16:15:00|673.41|670.77|667.47|664.83|674.68|672.04|667.01|664.37|0
1645201200000|2022-02-18 16:20:00|667.24|664.6|664.92|662.28|667.47|664.83|662.6|659.96|0
1645201500000|2022-02-18 16:25:00|664.58|661.94|665.38|662.74|665.38|662.74|661.03|658.39|0
1645201800000|2022-02-18 16:30:00|664.8|662.16|666.31|663.67|669.36|666.72|661.53|658.89|0
1645202100000|2022-02-18 16:35:00|666.55|663.91|663.51|660.87|668.54|665.9|659.89|657.25|0
1645202400000|2022-02-18 16:40:00|663.28|660.64|667.25|664.61|667.72|665.08|660.71|658.07|0
1645202700000|2022-02-18 16:45:00|667.72|665.08|670.53|667.89|671.35|668.71|663.27|660.63|0
1645203000000|2022-02-18 16:50:00|670.06|667.42|674.98|672.34|676.39|673.75|669.82|667.18|0
1645203300000|2022-02-18 16:55:00|674.75|672.11|681.56|678.92|684.85|682.21|673.81|671.17|0
1645203600000|2022-02-18 17:00:00|681.79|679.15|684.48|681.84|686.04|683.4|680.58|677.94|0
1645203900000|2022-02-18 17:05:00|684.24|681.6|676.77|674.13|684.24|681.6|676.77|674.13|0
1645204200000|2022-02-18 17:10:00|676.54|673.9|675.9|673.26|677.07|674.43|672.81|670.17|0
1645204500000|2022-02-18 17:15:00|676.37|673.73|670.76|668.12|678|675.36|665.87|663.23|0
1645204800000|2022-02-18 17:20:00|670.53|667.89|676.37|673.73|676.37|673.73|669.13|666.49|0
1645205100000|2022-02-18 17:25:00|677.07|674.43|674.73|672.09|677.07|674.43|671.46|668.82|0
1645205400000|2022-02-18 17:30:00|675.2|672.56|678.57|675.93|681.98|679.34|671.05|668.41|0
1645205700000|2022-02-18 17:35:00|679.04|676.4|686.51|683.87|689.09|686.45|676.24|673.6|0
1645206000000|2022-02-18 17:40:00|687.45|684.81|686.51|683.87|687.68|685.04|680.9|678.26|0
1645206300000|2022-02-18 17:45:00|686.98|684.34|686.98|684.34|689.09|686.45|685.11|682.47|0
1645206600000|2022-02-18 17:50:00|687.21|684.57|686.74|684.1|689.79|687.15|683|680.36|0
1645206900000|2022-02-18 17:55:00|686.98|684.34|690.49|687.85|690.49|687.85|684.41|681.77|0
1645207200000|2022-02-18 18:00:00|689.79|687.15|689.79|687.15|691.78|689.14|687.45|684.81|0
1645207500000|2022-02-18 18:05:00|689.21|686.57|688.15|685.51|692.36|689.72|686.74|684.1|0
1645207800000|2022-02-18 18:10:00|688.38|685.74|691.66|689.02|692.36|689.72|687.68|685.04|0
1645208100000|2022-02-18 18:15:00|691.89|689.25|694.14|691.5|696.59|693.95|689.32|686.68|0
1645208400000|2022-02-18 18:20:00|694.38|691.74|684.34|681.7|694.97|692.33|683.76|681.12|0
1645208700000|2022-02-18 18:25:00|684.57|681.93|689.86|687.22|691.49|688.85|684.57|681.93|0
1645209000000|2022-02-18 18:30:00|689.98|687.34|687.28|684.64|691.26|688.62|686.82|684.18|0
1645209300000|2022-02-18 18:35:00|688.22|685.58|681.45|678.81|689.98|687.34|680.98|678.34|0
1645209600000|2022-02-18 18:40:00|681.68|679.04|683.55|680.91|686.11|683.47|680.98|678.34|0
1645209900000|2022-02-18 18:45:00|683.78|681.14|678.18|675.54|683.78|681.14|676.32|673.68|0
1645210200000|2022-02-18 18:50:00|678.41|675.77|673.76|671.12|679.11|676.47|673.29|670.65|0
1645210500000|2022-02-18 18:55:00|674.46|671.82|675.59|672.95|675.82|673.18|672.78|670.14|0
1645210800000|2022-02-18 19:00:00|675.82|673.18|673.02|670.38|675.82|673.18|670.22|667.58|0
1645211100000|2022-02-18 19:05:00|672.08|669.44|676.41|673.77|677.93|675.29|671.15|668.51|0
1645211400000|2022-02-18 19:10:00|676.29|673.65|674.65|672.01|677.69|675.05|673.48|670.84|0
1645211700000|2022-02-18 19:15:00|674.42|671.78|666.95|664.31|675.35|672.71|666.02|663.38|0
1645212000000|2022-02-18 19:20:00|666.72|664.08|658.61|655.97|667.88|665.24|658.61|655.97|0
1645212300000|2022-02-18 19:25:00|658.84|656.2|653.95|651.31|660.47|657.83|652.56|649.92|0
1645212600000|2022-02-18 19:30:00|654.19|651.55|651.27|648.63|654.42|651.78|646.25|643.61|0
1645212900000|2022-02-18 19:35:00|650.81|648.17|658.36|655.72|659.76|657.12|650.81|648.17|0
1645213200000|2022-02-18 19:40:00|658.6|655.96|662.1|659.46|662.1|659.46|657.43|654.79|0
1645213500000|2022-02-18 19:45:00|661.87|659.23|665.84|663.2|665.84|663.2|659.29|656.65|0
1645213800000|2022-02-18 19:50:00|665.5|662.86|652.33|649.69|667.01|664.37|652.33|649.69|0
1645214100000|2022-02-18 19:55:00|651.86|649.22|649.41|646.77|654.3|651.66|648.61|645.97|0
1645214400000|2022-02-18 20:00:00|648.94|646.3|651.91|649.27|653.54|650.9|642.19|639.55|0
1645214700000|2022-02-18 20:05:00|652.15|649.51|656.81|654.17|660.54|657.9|649.12|646.48|0
1645215000000|2022-02-18 20:10:00|656.34|653.7|660.14|657.5|662.41|659.77|650.52|647.88|0
1645215300000|2022-02-18 20:15:00|659.44|656.8|668.33|665.69|669.5|666.86|657.34|654.7|0
1645215600000|2022-02-18 20:20:00|669.26|666.62|668.33|665.69|671.37|668.73|664.82|662.18|0
1645215900000|2022-02-18 20:25:00|669.26|666.62|671.84|669.2|672.31|669.67|665.52|662.88|0
1645216200000|2022-02-18 20:30:00|671.61|668.97|682.36|679.72|686.35|683.71|671.61|668.97|0
1645216500000|2022-02-18 20:35:00|682.83|680.19|678.85|676.21|683.53|680.89|675.57|672.93|0
1645216800000|2022-02-18 20:40:00|679.08|676.44|666.7|664.06|679.08|676.44|665.31|662.67|0
1645217100000|2022-02-18 20:45:00|664.14|661.5|665.05|662.41|673.94|671.3|661.35|658.71|0
1645217400000|2022-02-18 20:50:00|664.34|661.7|673.95|671.31|677.71|675.07|664.34|661.7|0
1645217700000|2022-02-18 20:55:00|673.24|670.6|674.65|672.01|677.24|674.6|671.13|668.49|0
1645218000000|2022-02-18 21:00:00|671.6|668.96|665.98|663.34|671.84|669.2|662.47|659.83|0
1645218300000|2022-02-18 21:05:00|665.75|663.11|669.49|666.85|669.73|667.09|665.51|662.87|0
1645218600000|2022-02-18 21:10:00|669.73|667.09|668.55|665.91|671.6|668.96|668.09|665.45|0
1645516800000|2022-02-22 08:00:00|754.43|751.07|747.66|744.3|755.38|752.02|746.35|742.99|0
1645517100000|2022-02-22 08:05:00|748.14|744.78|746.46|743.82|749.55|746.91|742.56|739.92|0
1645517400000|2022-02-22 08:10:00|746.11|743.47|734.5|731.86|746.35|743.71|732.25|729.61|0
1645517700000|2022-02-22 08:15:00|734.14|731.5|735.92|733.28|742.67|740.03|731.31|728.67|0
1645518000000|2022-02-22 08:20:00|734.74|732.1|735.09|732.45|740.3|737.66|732.49|729.85|0
1645518300000|2022-02-22 08:25:00|734.74|732.1|731.78|729.14|736.74|734.1|729.3|726.66|0
1645518600000|2022-02-22 08:30:00|732.61|729.97|734.97|732.33|737.69|735.05|731.78|729.14|0
1645518900000|2022-02-22 08:35:00|734.5|731.86|731.85|729.21|736.03|733.39|730.9|728.26|0
1645519200000|2022-02-22 08:40:00|732.44|729.8|726.52|723.88|733.03|730.39|724.27|721.63|0
1645519500000|2022-02-22 08:45:00|726.4|723.76|726.88|724.24|731.96|729.32|724.86|722.22|0
1645519800000|2022-02-22 08:50:00|727.23|724.59|727.31|724.67|728.26|725.62|722.26|719.62|0
1645520100000|2022-02-22 08:55:00|727.9|725.26|722.09|719.45|728.73|726.09|721.02|718.38|0
1645520400000|2022-02-22 09:00:00|721.86|719.22|725.98|723.34|726.82|724.18|719.82|717.18|0
1645520700000|2022-02-22 09:05:00|725.51|722.87|722.42|719.78|730.5|727.86|722.42|719.78|0
1645521000000|2022-02-22 09:10:00|722.19|719.55|725.98|723.34|729.31|726.67|721.24|718.6|0
1645521300000|2022-02-22 09:15:00|725.74|723.1|720.76|718.12|728.36|725.72|720.76|718.12|0
1645521600000|2022-02-22 09:20:00|721|718.36|724.92|722.28|725.27|722.63|719.81|717.17|0
1645521900000|2022-02-22 09:25:00|725.03|722.39|720.29|717.65|725.03|722.39|719.34|716.7|0
1645522200000|2022-02-22 09:30:00|720.52|717.88|718.51|715.87|721.71|719.07|715.79|713.15|0
1645522500000|2022-02-22 09:35:00|718.86|716.22|718.51|715.87|719.93|717.29|716.62|713.98|0
1645522800000|2022-02-22 09:40:00|718.28|715.64|722.18|719.54|722.18|719.54|717.68|715.04|0
1645523100000|2022-02-22 09:45:00|721.83|719.19|723.37|720.73|723.96|721.32|720.64|718|0
1645523400000|2022-02-22 09:50:00|723.25|720.61|718.62|715.98|723.25|720.61|717.68|715.04|0
1645523700000|2022-02-22 09:55:00|719.93|717.29|725.26|722.62|726.81|724.17|718.62|715.98|0
1645524000000|2022-02-22 10:00:00|724.67|722.03|716.96|714.32|725.39|722.75|715.07|712.43|0
1645524300000|2022-02-22 10:05:00|716.85|714.21|715.67|713.03|717.68|715.04|714.83|712.19|0
1645524600000|2022-02-22 10:10:00|715.43|712.79|703.15|700.51|716.96|714.32|701.85|699.21|0
1645524900000|2022-02-22 10:15:00|702.55|699.91|699.85|697.21|704.91|702.27|699.25|696.61|0
1645525200000|2022-02-22 10:20:00|699.25|696.61|695.25|692.61|699.96|697.32|692.2|689.56|0
1645525500000|2022-02-22 10:25:00|695.49|692.85|695.61|692.97|696.55|693.91|692.2|689.56|0
1645525800000|2022-02-22 10:30:00|695.49|692.85|696.9|694.26|699.02|696.38|694.43|691.79|0
1645526100000|2022-02-22 10:35:00|696.78|694.14|675.59|672.95|698.31|695.67|675.59|672.95|0
1645526400000|2022-02-22 10:40:00|675.83|673.19|674.65|672.01|677.23|674.59|668.34|665.7|0
1645526700000|2022-02-22 10:45:00|673.37|670.73|677|674.36|678.87|676.23|672.55|669.91|0
1645527000000|2022-02-22 10:50:00|677.12|674.48|673.95|671.31|677.12|674.48|670.91|668.27|0
1645527300000|2022-02-22 10:55:00|674.65|672.01|681.57|678.93|681.69|679.05|673.25|670.61|0
1645527600000|2022-02-22 11:00:00|680.75|678.11|677.12|674.48|682.86|680.22|676.88|674.24|0
1645527900000|2022-02-22 11:05:00|676.99|674.35|682.75|680.11|684.16|681.52|676.99|674.35|0
1645528200000|2022-02-22 11:10:00|681.92|679.28|683.69|681.05|684.97|682.33|680.04|677.4|0
1645528500000|2022-02-22 11:15:00|684.03|681.39|682.15|679.51|685.33|682.69|680.75|678.11|0
1645528800000|2022-02-22 11:20:00|681.45|678.81|682.24|679.6|683.21|680.57|677.82|675.18|0
1645529100000|2022-02-22 11:25:00|682.71|680.07|683.31|680.67|684.13|681.49|680.82|678.18|0
1645529400000|2022-02-22 11:30:00|682.95|680.31|687.19|684.55|688.61|685.97|681.77|679.13|0
1645529700000|2022-02-22 11:35:00|686.49|683.85|691.45|688.81|691.92|689.28|685.31|682.67|0
1645530000000|2022-02-22 11:40:00|691.68|689.04|687.67|685.03|692.87|690.23|687.08|684.44|0
1645530300000|2022-02-22 11:45:00|687.43|684.79|685.07|682.43|687.67|685.03|685.07|682.43|0
1645530600000|2022-02-22 11:50:00|685.19|682.55|681.29|678.65|686.01|683.37|677.76|675.12|0
1645530900000|2022-02-22 11:55:00|680.59|677.95|681.89|679.25|682|679.36|679.41|676.77|0
1645531200000|2022-02-22 12:00:00|682.94|680.3|686.95|684.31|690.5|687.86|682.94|680.3|0
1645531500000|2022-02-22 12:05:00|686.84|684.2|683.89|681.25|687.43|684.79|683.41|680.77|0
1645531800000|2022-02-22 12:10:00|685.19|682.55|678.23|675.59|685.19|682.55|677.76|675.12|0
1645532100000|2022-02-22 12:15:00|678.35|675.71|670.59|667.95|678.59|675.95|670.59|667.95|0
1645532400000|2022-02-22 12:20:00|670|667.36|674.23|671.59|674.23|671.59|667.88|665.24|0
1645532700000|2022-02-22 12:25:00|674.58|671.94|676.34|673.7|676.58|673.94|674.46|671.82|0
1645533000000|2022-02-22 12:30:00|676.58|673.94|675.16|672.52|680|677.36|674.46|671.82|0
1645533300000|2022-02-22 12:35:00|674.93|672.29|677.4|674.76|682.59|679.95|674.93|672.29|0
1645533600000|2022-02-22 12:40:00|677.75|675.11|675.76|673.12|680.11|677.47|675.4|672.76|0
1645533900000|2022-02-22 12:45:00|675.63|672.99|676.1|673.46|676.57|673.93|671.76|669.12|0
1645534200000|2022-02-22 12:50:00|675.87|673.23|674.46|671.82|676.1|673.46|672.34|669.7|0
1645534500000|2022-02-22 12:55:00|674.69|672.05|675.87|673.23|676.57|673.93|674.22|671.58|0
1645534800000|2022-02-22 13:00:00|675.63|672.99|678.81|676.17|681.88|679.24|674.69|672.05|0
1645535100000|2022-02-22 13:05:00|679.16|676.52|676.81|674.17|680.81|678.17|675.75|673.11|0
1645535400000|2022-02-22 13:10:00|677.28|674.64|683.64|681|683.64|681|676.81|674.17|0
1645535700000|2022-02-22 13:15:00|683.4|680.76|682.71|680.51|684.84|682.64|680.83|678.63|0
1645536000000|2022-02-22 13:20:00|683.18|680.98|685.31|683.11|686.72|684.52|682.48|680.28|0
1645536300000|2022-02-22 13:25:00|685.54|683.34|687.79|685.59|688.14|685.94|682.95|680.75|0
1645536600000|2022-02-22 13:30:00|688.14|685.94|682|679.8|688.14|685.94|680.82|678.62|0
1645536900000|2022-02-22 13:35:00|682.24|680.04|679.06|676.86|683.18|680.98|678.94|676.74|0
1645537200000|2022-02-22 13:40:00|679.17|676.97|675.64|673.44|679.17|676.97|674.7|672.5|0
1645537500000|2022-02-22 13:45:00|675.41|673.21|677.52|675.32|679.17|676.97|675.17|672.97|0
1645537800000|2022-02-22 13:50:00|677.41|675.21|679.17|676.97|679.41|677.21|676.11|673.91|0
1645538100000|2022-02-22 13:55:00|679.41|677.21|678.7|676.5|680.11|677.91|677.52|675.32|0
1645538400000|2022-02-22 14:00:00|679.41|677.21|679.64|677.44|680.82|678.62|675.4|673.2|0
1645538700000|2022-02-22 14:05:00|679.88|677.68|680.35|678.15|682|679.8|679.41|677.21|0
1645539000000|2022-02-22 14:10:00|680.82|678.62|682|679.8|682.23|680.03|677.99|675.79|0
1645539300000|2022-02-22 14:15:00|681.76|679.56|682.23|680.03|683.65|681.45|680.82|678.62|0
1645539600000|2022-02-22 14:20:00|682.94|680.74|684.59|682.39|684.83|682.63|682|679.8|0
1645539900000|2022-02-22 14:25:00|685.06|682.86|693.34|691.14|693.81|691.61|685.06|682.86|0
1645540200000|2022-02-22 14:30:00|692.39|690.19|702.58|700.38|703.53|701.33|686.24|684.04|0
1645540500000|2022-02-22 14:35:00|701.39|699.19|702.91|700.71|706.38|704.18|694.99|692.79|0
1645540800000|2022-02-22 14:40:00|701.97|699.77|691.13|688.93|705.16|702.96|685.01|682.81|0
1645541100000|2022-02-22 14:45:00|690.65|688.45|670.99|668.79|691.72|689.52|670.99|668.79|0
1645541400000|2022-02-22 14:50:00|671.46|669.26|662.79|660.59|675.21|673.01|662.09|659.89|0
1645541700000|2022-02-22 14:55:00|662.55|660.35|670.08|667.88|672.91|670.71|662.54|660.34|0
1645542000000|2022-02-22 15:00:00|670.55|668.35|672.44|670.24|677.4|675.2|669.6|667.4|0
1645542300000|2022-02-22 15:05:00|671.96|669.76|675.5|673.3|681.89|679.69|671.49|669.29|0
1645542600000|2022-02-22 15:10:00|675.74|673.54|670.07|667.87|683.08|680.88|669.6|667.4|0
1645542900000|2022-02-22 15:15:00|669.37|667.17|668.19|665.99|672.43|670.23|666.77|664.57|0
1645543200000|2022-02-22 15:20:00|669.37|667.17|672.2|670|672.67|670.47|662.77|660.57|0
1645543500000|2022-02-22 15:25:00|672.08|669.88|658.54|656.34|672.08|669.88|658.54|656.34|0
1645543800000|2022-02-22 15:30:00|658.81|656.61|669.59|667.39|672.43|670.23|658.57|656.37|0
1645544100000|2022-02-22 15:35:00|670.54|668.34|676.89|674.69|676.89|674.69|669.24|667.04|0
1645544400000|2022-02-22 15:40:00|677.36|675.16|678.78|676.58|684.24|682.04|674.29|672.09|0
1645544700000|2022-02-22 15:45:00|679.49|677.29|679.14|676.94|683.76|681.56|676.89|674.69|0
1645545000000|2022-02-22 15:50:00|680.92|678.72|686.13|683.93|689.7|687.5|680.92|678.72|0
1645545300000|2022-02-22 15:55:00|687.08|684.88|692.31|690.11|694.45|692.25|686.13|683.93|0
1645545600000|2022-02-22 16:00:00|693.39|691.19|691.12|688.92|694.22|692.02|687.56|685.36|0
1645545900000|2022-02-22 16:05:00|692.44|690.24|696.83|694.63|696.83|694.63|688.27|686.07|0
1645546200000|2022-02-22 16:10:00|696.36|694.16|697.33|695.13|698.28|696.08|691.36|689.16|0
1645546500000|2022-02-22 16:15:00|696.74|694.54|699.71|697.51|701.84|699.64|695.46|693.26|0
1645546800000|2022-02-22 16:20:00|699.48|697.28|698.29|696.09|702.79|700.59|697.58|695.38|0
1645547100000|2022-02-22 16:25:00|698.06|695.86|699.24|697.04|700.18|697.98|689.08|686.88|0
1645547400000|2022-02-22 16:30:00|699.71|697.51|694.04|691.84|700.42|698.22|693.09|690.89|0
1645547700000|2022-02-22 16:35:00|694.51|692.31|699.12|696.92|703.02|700.82|694.27|692.07|0
1645548000000|2022-02-22 16:40:00|698.53|696.33|697.11|694.91|700.42|698.22|693.92|691.72|0
1645548300000|2022-02-22 16:45:00|697.7|695.5|694.51|692.31|699|696.8|693.33|691.13|0
1645548600000|2022-02-22 16:50:00|694.27|692.07|704.92|702.72|705.87|703.67|689.31|687.11|0
1645548900000|2022-02-22 16:55:00|705.63|703.43|700.07|697.87|707.76|705.56|699.47|697.27|0
1645549200000|2022-02-22 17:00:00|700.18|697.98|697.34|695.14|701.36|699.16|694.27|692.07|0
1645549500000|2022-02-22 17:05:00|697.81|695.61|695.92|693.72|699|696.8|693.56|691.36|0
1645549800000|2022-02-22 17:10:00|695.81|693.61|702.78|700.58|703.49|701.29|695.81|693.61|0
1645550100000|2022-02-22 17:15:00|702.31|700.11|707.29|705.09|707.65|705.45|702.31|700.11|0
1645550400000|2022-02-22 17:20:00|707.17|704.97|707.76|705.56|707.76|705.56|701.83|699.63|0
1645550700000|2022-02-22 17:25:00|708.47|706.27|707.28|705.08|708.95|706.75|703.25|701.05|0
1645551000000|2022-02-22 17:30:00|707.52|705.32|712.27|710.07|712.51|710.31|705.62|703.42|0
1645551300000|2022-02-22 17:35:00|712.51|710.31|709.18|706.98|712.51|710.31|705.86|703.66|0
1645551600000|2022-02-22 17:40:00|709.07|706.87|712.32|710.12|713.22|711.02|709.07|706.87|0
1645551900000|2022-02-22 17:45:00|712.79|710.59|718.24|716.04|719.66|717.46|710.9|708.7|0
1645552200000|2022-02-22 17:50:00|718|715.8|717.77|715.57|718|715.8|713.74|711.54|0
1645552500000|2022-02-22 17:55:00|718.48|716.28|718.48|716.28|719.9|717.7|715.4|713.2|0
1645552800000|2022-02-22 18:00:00|718.13|715.93|719.9|717.7|722.98|720.78|716.34|714.14|0
1645553100000|2022-02-22 18:05:00|719.66|717.46|716.82|714.62|720.37|718.17|715.16|712.96|0
1645553400000|2022-02-22 18:10:00|716.23|714.03|716.58|714.38|716.58|714.38|712.44|710.24|0
1645553700000|2022-02-22 18:15:00|716.34|714.14|726.78|724.58|729.16|726.96|716.34|714.14|0
1645554000000|2022-02-22 18:20:00|727.02|724.82|722.63|720.43|727.02|724.82|721.08|718.88|0
1645554300000|2022-02-22 18:25:00|722.98|720.78|723.22|721.02|725.59|723.39|721.56|719.36|0
1645554600000|2022-02-22 18:30:00|723.69|721.49|722.16|719.96|726.43|724.23|720.13|717.93|0
1645554900000|2022-02-22 18:35:00|721.79|719.59|727.49|725.29|728.92|726.72|721.79|719.59|0
1645555200000|2022-02-22 18:40:00|726.78|724.58|732.25|730.05|732.73|730.53|723.93|721.73|0
1645555500000|2022-02-22 18:45:00|732.49|730.29|736.06|733.86|736.78|734.58|731.3|729.1|0
1645555800000|2022-02-22 18:50:00|736.3|734.1|744.23|742.03|744.23|742.03|735.82|733.62|0
1645556100000|2022-02-22 18:55:00|743.4|741.2|739.24|737.04|743.99|741.79|739.24|737.04|0
1645556400000|2022-02-22 19:00:00|739.48|737.28|743.99|741.79|744.23|742.03|739.48|737.28|0
1645556700000|2022-02-22 19:05:00|744.23|742.03|749.7|747.5|750.17|747.97|743.04|740.84|0
1645557000000|2022-02-22 19:10:00|749.46|747.26|742.8|740.6|753.03|750.83|742.09|739.89|0
1645557300000|2022-02-22 19:15:00|743.04|740.84|739.95|737.75|744.47|742.27|738.77|736.57|0
1645557600000|2022-02-22 19:20:00|739.84|737.64|745.65|743.45|750.65|748.45|734.97|732.77|0
1645557900000|2022-02-22 19:25:00|744.7|742.5|731.15|728.95|744.7|742.5|726.21|724.01|0
1645558200000|2022-02-22 19:30:00|730.2|728|728.06|725.86|735.68|733.48|719.03|716.83|0
1645558500000|2022-02-22 19:35:00|728.53|726.33|728.06|725.86|729.01|726.81|719.97|717.77|0
1645558800000|2022-02-22 19:40:00|727.23|725.03|732.95|730.75|734.25|732.05|723.06|720.86|0
1645559100000|2022-02-22 19:45:00|733.06|730.86|713.55|711.35|737.84|735.64|713.31|711.11|0
1645559400000|2022-02-22 19:50:00|712.37|710.17|703.76|701.56|714.98|712.78|699.48|697.28|0
1645559700000|2022-02-22 19:55:00|703.53|701.33|702.81|700.61|703.53|701.33|694.24|692.04|0
1645560000000|2022-02-22 20:00:00|700.91|698.71|685.7|683.5|702.1|699.9|685.7|683.5|0
1645560300000|2022-02-22 20:05:00|685.94|683.74|696.86|694.66|696.86|694.66|685.46|683.26|0
1645560600000|2022-02-22 20:10:00|695.67|693.47|691.87|689.67|695.67|693.47|685.7|683.5|0
1645560900000|2022-02-22 20:15:00|689.97|687.77|694.95|692.75|697.57|695.37|684.75|682.55|0
1645561200000|2022-02-22 20:20:00|696.14|693.94|700.66|698.46|703.05|700.85|691.99|689.79|0
1645561500000|2022-02-22 20:25:00|701.03|698.83|694.95|692.75|701.14|698.94|688.78|686.58|0
1645561800000|2022-02-22 20:30:00|694.72|692.52|697.33|695.13|704.24|702.04|694.72|692.52|0
1645562100000|2022-02-22 20:35:00|697.57|695.37|695.19|692.99|702.57|700.37|693.76|691.56|0
1645562400000|2022-02-22 20:40:00|694.95|692.75|707.57|705.37|709.25|707.05|694.95|692.75|0
1645562700000|2022-02-22 20:45:00|709.72|707.52|714.39|712.19|715.46|713.26|708.29|706.09|0
1645563000000|2022-02-22 20:50:00|722.64|720.44|725.99|723.79|728.63|726.43|720|717.8|0
1645563300000|2022-02-22 20:55:00|723.83|721.63|713.3|711.1|723.83|721.63|713.3|711.1|0
1645563600000|2022-02-22 21:00:00|713.78|711.58|696.61|694.41|713.78|711.58|696.61|694.41|0
1645563900000|2022-02-22 21:05:00|696.85|694.65|697.69|695.49|702.09|699.89|696.85|694.65|0
1645564200000|2022-02-22 21:10:00|698.04|695.84|698.99|696.79|699.71|697.51|698.04|695.84|0
1645564500000|2022-02-22 21:15:00|699.05|696.25|698.34|695.54|699.29|696.49|697.15|694.35|0
1645564800000|2022-02-22 21:20:00|698.58|695.78|701.2|698.4|701.2|698.4|698.58|695.78|0
1645565100000|2022-02-22 21:25:00|700.96|698.16|700.84|698.04|702.15|699.35|700.72|697.92|0
1645565400000|2022-02-22 21:30:00|700.96|698.16|700.72|697.92|702.27|699.47|700.24|697.44|0
1645565700000|2022-02-22 21:35:00|700.96|698.16|699.05|696.25|701.19|698.39|698.81|696.01|0
1645566000000|2022-02-22 21:40:00|698.81|696.01|695.72|692.92|699.05|696.25|695.48|692.68|0
1645566300000|2022-02-22 21:45:00|695.96|693.16|695.96|693.16|695.96|693.16|695.72|692.92|0
1645566600000|2022-02-22 21:50:00|695.72|692.92|702.03|699.23|703.7|700.9|695.72|692.92|0
1645566900000|2022-02-22 21:55:00|702.15|699.35|702.98|700.18|703.81|701.01|701.67|698.87|0
1645567200000|2022-02-22 22:00:00|702.69|699.89|702.13|699.33|702.69|699.89|701.71|698.91|0
1645567500000|2022-02-22 22:05:00|702.06|699.26|703.79|700.99|703.93|701.13|702.06|699.26|0
1645567800000|2022-02-22 22:10:00|703.75|700.95|704.14|701.34|704.14|701.34|703.69|700.89|0
1645568100000|2022-02-22 22:15:00|704.13|701.33|703.96|701.16|704.2|701.4|703.61|700.81|0
1645568400000|2022-02-22 22:20:00|703.92|701.12|703.61|700.81|703.96|701.16|703.61|700.81|0
1645568700000|2022-02-22 22:25:00|703.54|700.74|702.36|699.56|703.86|701.06|702.36|699.56|0
1645569000000|2022-02-22 22:30:00|702.43|699.63|702.99|700.19|703.2|700.4|702.29|699.49|0
1645569300000|2022-02-22 22:35:00|702.81|700.01|702.53|699.73|702.81|700.01|701.99|699.19|0
1645569600000|2022-02-22 22:40:00|702.57|699.77|702.57|699.77|702.61|699.81|702.5|699.7|0
1645569900000|2022-02-22 22:45:00|702.4|699.6|702.46|699.66|702.84|700.04|702.4|699.6|0
1645570200000|2022-02-22 22:50:00|702.57|699.77|702.46|699.66|702.67|699.87|702.29|699.49|0
1645570500000|2022-02-22 22:55:00|702.53|699.73|703.12|700.32|703.3|700.5|702.5|699.7|0
1645570800000|2022-02-22 23:00:00|703.93|701.13|698.09|695.29|703.93|701.13|697.14|694.34|0
1645571100000|2022-02-22 23:05:00|698.21|695.41|697.74|694.94|698.45|695.65|697.02|694.22|0
1645571400000|2022-02-22 23:10:00|697.38|694.58|698.09|695.29|698.33|695.53|695.83|693.03|0
1645571700000|2022-02-22 23:15:00|697.85|695.05|697.14|694.34|699.52|696.72|697.14|694.34|0
1645572000000|2022-02-22 23:20:00|697.5|694.7|696.9|694.1|698.8|696|696.9|694.1|0
1645572300000|2022-02-22 23:25:00|697.14|694.34|691.91|689.11|697.14|694.34|690.24|687.44|0
1645572600000|2022-02-22 23:30:00|691.43|688.63|693.81|691.01|694.52|691.72|691.08|688.28|0
1645572900000|2022-02-22 23:35:00|693.69|690.89|694.99|692.19|695.23|692.43|693.33|690.53|0
1645573200000|2022-02-22 23:40:00|694.76|691.96|691.19|688.39|694.99|692.19|691.19|688.39|0
1645573500000|2022-02-22 23:45:00|690.48|687.68|690|687.2|691.79|688.99|689.77|686.97|0
1645573800000|2022-02-22 23:50:00|689.65|686.85|690|687.2|690.72|687.92|688.34|685.54|0
1645574100000|2022-02-22 23:55:00|689.53|686.73|690.95|688.15|691.9|689.1|689.05|686.25|0
1645574400000|2022-02-23 00:00:00|690.36|687.56|690.36|687.56|691.9|689.1|689.77|686.97|0
1645574700000|2022-02-23 00:05:00|690.48|687.68|691.79|688.99|691.9|689.1|690.36|687.56|0
1645575000000|2022-02-23 00:10:00|691.9|689.1|691.9|689.1|692.85|690.05|691.55|688.75|0
1645575300000|2022-02-23 00:15:00|692.61|689.81|692.14|689.34|692.97|690.17|690.48|687.68|0
1645575600000|2022-02-23 00:20:00|691.9|689.1|692.14|689.34|692.61|689.81|690.95|688.15|0
1645575900000|2022-02-23 00:25:00|691.9|689.1|691.78|688.98|692.61|689.81|690.71|687.91|0
1645576200000|2022-02-23 00:30:00|691.66|688.86|690.95|688.15|693.32|690.52|690.71|687.91|0
1645576500000|2022-02-23 00:35:00|691.07|688.27|692.61|689.81|693.32|690.52|690.95|688.15|0
1645576800000|2022-02-23 00:40:00|692.5|689.7|693.08|690.28|693.32|690.52|692.37|689.57|0
1645577100000|2022-02-23 00:45:00|692.85|690.05|692.13|689.33|693.08|690.28|691.66|688.86|0
1645577400000|2022-02-23 00:50:00|691.9|689.1|692.13|689.33|692.85|690.05|691.9|689.1|0
1645577700000|2022-02-23 00:55:00|691.9|689.1|690.71|687.91|692.13|689.33|690.47|687.67|0
1645578000000|2022-02-23 01:00:00|690.47|687.67|690.94|688.14|692.85|690.05|690.47|687.67|0
1645578300000|2022-02-23 01:05:00|691.18|688.38|690.59|687.79|691.18|688.38|690.47|687.67|0
1645578600000|2022-02-23 01:10:00|690.71|687.91|690.47|687.67|690.94|688.14|690.47|687.67|0
1645578900000|2022-02-23 01:15:00|690.94|688.14|690.47|687.67|691.42|688.62|690.47|687.67|0
1645579200000|2022-02-23 01:20:00|690.71|687.91|690.71|687.91|690.83|688.03|690.47|687.67|0
1645579500000|2022-02-23 01:25:00|690.94|688.14|692.37|689.57|692.6|689.8|690.7|687.9|0
1645579800000|2022-02-23 01:30:00|692.25|689.45|699.02|696.22|702.6|699.8|692.25|689.45|0
1645580100000|2022-02-23 01:35:00|698.91|696.11|696.29|693.49|699.26|696.46|695.69|692.89|0
1645580400000|2022-02-23 01:40:00|695.69|692.89|698.2|695.4|700.45|697.65|695.46|692.66|0
1645580700000|2022-02-23 01:45:00|698.07|695.27|700.45|697.65|700.69|697.89|698.07|695.27|0
1645581000000|2022-02-23 01:50:00|700.21|697.41|700.21|697.41|702.36|699.56|698.78|695.98|0
1645581300000|2022-02-23 01:55:00|699.97|697.17|695.69|692.89|700.1|697.3|694.98|692.18|0
1645581600000|2022-02-23 02:00:00|695.58|692.78|693.79|690.99|696.4|693.6|693.08|690.28|0
1645581900000|2022-02-23 02:05:00|693.67|690.87|694.14|691.34|696.05|693.25|692.84|690.04|0
1645582200000|2022-02-23 02:10:00|694.26|691.46|694.62|691.82|694.97|692.17|693.19|690.39|0
1645582500000|2022-02-23 02:15:00|694.73|691.93|695.45|692.65|696.88|694.08|694.73|691.93|0
1645582800000|2022-02-23 02:20:00|695.21|692.41|695.81|693.01|696.4|693.6|694.49|691.69|0
1645583100000|2022-02-23 02:25:00|695.69|692.89|699.98|697.18|700.22|697.42|695.57|692.77|0
1645583400000|2022-02-23 02:30:00|700.22|697.42|699.26|696.46|700.46|697.66|697.72|694.92|0
1645583700000|2022-02-23 02:35:00|699.02|696.22|700.93|698.13|701.17|698.37|698.67|695.87|0
1645584000000|2022-02-23 02:40:00|700.82|698.02|699.26|696.46|702.37|699.57|698.55|695.75|0
1645584300000|2022-02-23 02:45:00|699.5|696.7|701.17|698.37|702.25|699.45|699.26|696.46|0
1645584600000|2022-02-23 02:50:00|701.06|698.26|699.62|696.82|701.06|698.26|699.5|696.7|0
1645584900000|2022-02-23 02:55:00|699.86|697.06|700.21|697.41|700.45|697.65|698.67|695.87|0
1645585200000|2022-02-23 03:00:00|699.98|697.18|699.38|696.58|701.65|698.85|699.26|696.46|0
1645585500000|2022-02-23 03:05:00|699.26|696.46|700.21|697.41|700.69|697.89|699.26|696.46|0
1645585800000|2022-02-23 03:10:00|700.34|697.54|702.6|699.8|703.8|701|700.21|697.41|0
1645586100000|2022-02-23 03:15:00|702.49|699.69|700.21|697.41|702.6|699.8|699.26|696.46|0
1645586400000|2022-02-23 03:20:00|699.86|697.06|698.19|695.39|699.97|697.17|698.06|695.26|0
1645586700000|2022-02-23 03:25:00|698.06|695.26|696.16|693.36|698.3|695.5|695.68|692.88|0
1645587000000|2022-02-23 03:30:00|695.68|692.88|695.2|692.4|695.92|693.12|694.01|691.21|0
1645587300000|2022-02-23 03:35:00|694.96|692.16|696.87|694.07|697.11|694.31|694.72|691.92|0
1645587600000|2022-02-23 03:40:00|697.11|694.31|698.19|695.39|698.3|695.5|696.39|693.59|0
1645587900000|2022-02-23 03:45:00|698.3|695.5|696.99|694.19|698.3|695.5|696.39|693.59|0
1645588200000|2022-02-23 03:50:00|697.11|694.31|696.87|694.07|698.3|695.5|696.63|693.83|0
1645588500000|2022-02-23 03:55:00|696.63|693.83|693.77|690.97|696.75|693.95|693.53|690.73|0
1645588800000|2022-02-23 04:00:00|693.89|691.09|694.01|691.21|694.01|691.21|693.53|690.73|0
1645589100000|2022-02-23 04:05:00|693.77|690.97|694.01|691.21|694.01|691.21|693.77|690.97|0
1645589400000|2022-02-23 04:10:00|693.89|691.09|693.05|690.25|694.01|691.21|692.81|690.01|0
1645589700000|2022-02-23 04:15:00|692.81|690.01|693.05|690.25|693.53|690.73|692.81|690.01|0
1645590000000|2022-02-23 04:20:00|692.81|690.01|693.05|690.25|694|691.2|692.81|690.01|0
1645590300000|2022-02-23 04:25:00|692.94|690.14|694.96|692.16|695.67|692.87|692.81|690.01|0
1645590600000|2022-02-23 04:30:00|694.84|692.04|692.81|690.01|694.84|692.04|692.81|690.01|0
1645590900000|2022-02-23 04:35:00|692.94|690.14|693.05|690.25|693.76|690.96|692.81|690.01|0
1645591200000|2022-02-23 04:40:00|692.81|690.01|692.81|690.01|693.53|690.73|692.81|690.01|0
1645591500000|2022-02-23 04:45:00|693.05|690.25|690.67|687.87|693.05|690.25|690.67|687.87|0
1645591800000|2022-02-23 04:50:00|690.55|687.75|690.19|687.39|690.9|688.1|689.95|687.15|0
1645592100000|2022-02-23 04:55:00|689.95|687.15|690.19|687.39|690.43|687.63|689.95|687.15|0
1645592400000|2022-02-23 05:00:00|690.43|687.63|690.19|687.39|690.67|687.87|689.95|687.15|0
1645592700000|2022-02-23 05:05:00|690.43|687.63|689.95|687.15|690.43|687.63|689.95|687.15|0
1645593000000|2022-02-23 05:10:00|690.43|687.63|690.66|687.86|690.9|688.1|690.19|687.39|0
1645593300000|2022-02-23 05:15:00|690.9|688.1|691.14|688.34|691.14|688.34|690.43|687.63|0
1645593600000|2022-02-23 05:20:00|690.9|688.1|691.38|688.58|691.62|688.82|690.66|687.86|0
1645593900000|2022-02-23 05:25:00|691.26|688.46|690.42|687.62|692.09|689.29|689.95|687.15|0
1645594200000|2022-02-23 05:30:00|690.19|687.39|692.33|689.53|693.04|690.24|687.33|684.53|0
1645594500000|2022-02-23 05:35:00|692.09|689.29|693.76|690.96|693.76|690.96|691.85|689.05|0
1645594800000|2022-02-23 05:40:00|693.52|690.72|693.76|690.96|694|691.2|692.57|689.77|0
1645595100000|2022-02-23 05:45:00|693.52|690.72|693.04|690.24|694.47|691.67|692.8|690|0
1645595400000|2022-02-23 05:50:00|693.28|690.48|694.12|691.32|694.23|691.43|692.33|689.53|0
1645595700000|2022-02-23 05:55:00|693.99|691.19|693.52|690.72|694.47|691.67|692.56|689.76|0
1645596000000|2022-02-23 06:00:00|693.64|690.84|691.85|689.05|693.76|690.96|688.75|685.95|0
1645596300000|2022-02-23 06:05:00|692.09|689.29|691.85|689.05|692.09|689.29|690.66|687.86|0
1645596600000|2022-02-23 06:10:00|692.09|689.29|689.23|686.43|692.09|689.29|688.4|685.6|0
1645596900000|2022-02-23 06:15:00|688.99|686.19|689.47|686.67|689.94|687.14|688.64|685.84|0
1645597200000|2022-02-23 06:20:00|689.35|686.55|693.99|691.19|694.23|691.43|689.35|686.55|0
1645597500000|2022-02-23 06:25:00|693.88|691.08|693.75|690.95|695.42|692.62|693.28|690.48|0
1645597800000|2022-02-23 06:30:00|693.51|690.71|695.9|693.1|696.14|693.34|693.51|690.71|0
1645598100000|2022-02-23 06:35:00|695.66|692.86|694.83|692.03|695.9|693.1|693.75|690.95|0
1645598400000|2022-02-23 06:40:00|694.7|691.9|695.66|692.86|696.13|693.33|694.7|691.9|0
1645598700000|2022-02-23 06:45:00|695.42|692.62|692.68|689.88|695.66|692.86|692.68|689.88|0
1645599000000|2022-02-23 06:50:00|692.56|689.76|692.32|689.52|693.04|690.24|691.02|688.22|0
1645599300000|2022-02-23 06:55:00|692.08|689.28|697.56|694.76|697.8|695|691.84|689.04|0
1645599600000|2022-02-23 07:00:00|698.04|695.24|701.38|698.58|701.38|698.58|696.13|693.33|0
1645599900000|2022-02-23 07:05:00|701.03|698.23|697.93|695.13|702.1|699.3|697.69|694.89|0
1645600200000|2022-02-23 07:10:00|697.8|695|697.92|695.12|698.64|695.84|695.06|692.26|0
1645600500000|2022-02-23 07:15:00|698.04|695.24|697.08|694.28|699.47|696.67|695.65|692.85|0
1645600800000|2022-02-23 07:20:00|697.56|694.76|697.8|695|699.36|696.56|697.56|694.76|0
1645601100000|2022-02-23 07:25:00|697.69|694.89|695.89|693.09|697.69|694.89|693.39|690.59|0
1645601400000|2022-02-23 07:30:00|695.65|692.85|692.55|689.75|695.89|693.09|690.89|688.09|0
1645601700000|2022-02-23 07:35:00|692.08|689.28|689.7|686.9|693.87|691.07|689.7|686.9|0
1645602000000|2022-02-23 07:40:00|689.46|686.66|690.29|687.49|691.12|688.32|688.51|685.71|0
1645602300000|2022-02-23 07:45:00|690.17|687.37|692.55|689.75|693.27|690.47|690.17|687.37|0
1645602600000|2022-02-23 07:50:00|692.31|689.51|692.07|689.27|693.74|690.94|691.12|688.32|0
1645602900000|2022-02-23 07:55:00|691.72|688.92|691.84|689.04|694.1|691.3|690.41|687.61|0
1645603200000|2022-02-23 08:00:00|691.96|689.16|685.17|682.37|695.65|692.85|684.93|682.13|0
1645603500000|2022-02-23 08:05:00|686.3|684.1|685.47|683.27|688.45|686.25|685.11|682.91|0
1645603800000|2022-02-23 08:10:00|685.71|683.51|680.85|678.65|685.71|683.51|680.25|678.05|0
1645604100000|2022-02-23 08:15:00|680.61|678.41|681.2|679|683.57|681.37|680.48|678.28|0
1645604400000|2022-02-23 08:20:00|681.43|679.23|680.25|678.05|683.33|681.13|680.25|678.05|0
1645604700000|2022-02-23 08:25:00|680.48|678.28|680.83|678.63|682.62|680.42|680.23|678.03|0
1645605000000|2022-02-23 08:30:00|680.71|678.51|680.35|678.15|685.94|683.74|680.23|678.03|0
1645605300000|2022-02-23 08:35:00|680.47|678.27|680.12|677.92|681.18|678.98|679.99|677.79|0
1645605600000|2022-02-23 08:40:00|680.23|678.03|680.47|678.27|680.94|678.74|679.99|677.79|0
1645605900000|2022-02-23 08:45:00|679.99|677.79|680.47|678.27|681.65|679.45|679.99|677.79|0
1645606200000|2022-02-23 08:50:00|680.7|678.5|681.89|679.69|682.6|680.4|677.85|675.65|0
1645606500000|2022-02-23 08:55:00|681.65|679.45|678.33|676.13|684.03|681.83|678.21|676.01|0
1645606800000|2022-02-23 09:00:00|677.74|675.54|677.14|674.94|679.04|676.84|677.14|674.94|0
1645607100000|2022-02-23 09:05:00|677.38|675.18|677.85|675.65|679.04|676.84|677.14|674.94|0
1645607400000|2022-02-23 09:10:00|677.61|675.41|673.58|671.38|677.85|675.65|673.11|670.91|0
1645607700000|2022-02-23 09:15:00|673.34|671.14|672.61|670.41|674.53|672.33|672.14|669.94|0
1645608000000|2022-02-23 09:20:00|672.5|670.3|673.09|670.89|674.51|672.31|672.14|669.94|0
1645608300000|2022-02-23 09:25:00|673.33|671.13|673.33|671.13|674.51|672.31|671.9|669.7|0
1645608600000|2022-02-23 09:30:00|673.09|670.89|670.45|668.25|673.56|671.36|669.39|667.19|0
1645608900000|2022-02-23 09:35:00|669.98|667.78|672.35|670.15|672.59|670.39|669.97|667.77|0
1645609200000|2022-02-23 09:40:00|672.11|669.91|670.93|668.73|672.59|670.39|669.02|666.82|0
1645609500000|2022-02-23 09:45:00|670.45|668.25|669.74|667.54|672.11|669.91|669.74|667.54|0
1645609800000|2022-02-23 09:50:00|669.86|667.66|674.73|672.53|674.97|672.77|669.02|666.82|0
1645610100000|2022-02-23 09:55:00|674.25|672.05|679.14|676.94|680.57|678.37|673.3|671.1|0
1645610400000|2022-02-23 10:00:00|678.9|676.7|677.23|675.03|680.33|678.13|676.99|674.79|0
1645610700000|2022-02-23 10:05:00|677.47|675.27|682.47|680.27|682.71|680.51|676.75|674.55|0
1645611000000|2022-02-23 10:10:00|682.36|680.16|685.34|683.14|686.41|684.21|682.36|680.16|0
1645611300000|2022-02-23 10:15:00|685.45|683.25|682.6|680.4|686.64|684.44|682.6|680.4|0
1645611600000|2022-02-23 10:20:00|682.36|680.16|680.46|678.26|682.96|680.76|680.34|678.14|0
1645611900000|2022-02-23 10:25:00|680.58|678.38|681.17|678.97|681.77|679.57|679.27|677.07|0
1645612200000|2022-02-23 10:30:00|680.93|678.73|680.09|677.89|681.99|679.79|679.26|677.06|0
1645612500000|2022-02-23 10:35:00|680.33|678.13|680.69|678.49|681.88|679.68|679.85|677.65|0
1645612800000|2022-02-23 10:40:00|680.92|678.72|679.37|677.17|680.92|678.72|677.47|675.27|0
1645613100000|2022-02-23 10:45:00|679.5|677.3|688.66|686.46|689.14|686.94|679.5|677.3|0
1645613400000|2022-02-23 10:50:00|688.55|686.35|686.47|684.27|688.9|686.7|686.28|684.08|0
1645613700000|2022-02-23 10:55:00|686.71|684.51|683.5|681.3|687.07|684.87|683.38|681.18|0
1645614000000|2022-02-23 11:00:00|683.62|681.42|683.98|681.78|685.99|683.79|682.66|680.46|0
1645614300000|2022-02-23 11:05:00|683.85|681.65|683.61|681.41|686.11|683.91|682.55|680.35|0
1645614600000|2022-02-23 11:10:00|683.49|681.29|686.95|684.75|687.9|685.7|681.82|679.62|0
1645614900000|2022-02-23 11:15:00|686.82|684.62|688.49|686.29|688.73|686.53|685.39|683.19|0
1645615200000|2022-02-23 11:20:00|688.73|686.53|688.73|686.53|691.48|689.28|687.54|685.34|0
1645615500000|2022-02-23 11:25:00|687.9|685.7|687.3|685.1|689.09|686.89|686.58|684.38|0
1645615800000|2022-02-23 11:30:00|687.54|685.34|686.34|684.14|687.78|685.58|685.99|683.79|0
1645616100000|2022-02-23 11:35:00|686.58|684.38|689.92|687.72|690.4|688.2|685.63|683.43|0
1645616400000|2022-02-23 11:40:00|689.44|687.24|690.16|687.96|690.4|688.2|687.77|685.57|0
1645616700000|2022-02-23 11:45:00|690.28|688.08|693.15|690.95|693.26|691.06|689.44|687.24|0
1645617000000|2022-02-23 11:50:00|693.02|690.82|691.48|689.28|693.26|691.06|690.04|687.84|0
1645617300000|2022-02-23 11:55:00|691.59|689.39|696.85|694.65|697.8|695.6|690.64|688.44|0
1645617600000|2022-02-23 12:00:00|697.32|695.12|693.02|690.82|697.69|695.49|692.31|690.11|0
1645617900000|2022-02-23 12:05:00|692.78|690.58|689.92|687.72|692.78|690.58|689.2|687|0
1645618200000|2022-02-23 12:10:00|689.68|687.48|687.66|685.46|691.11|688.91|687.06|684.86|0
1645618500000|2022-02-23 12:15:00|687.53|685.33|688.25|686.05|688.97|686.77|687.06|684.86|0
1645618800000|2022-02-23 12:20:00|688.02|685.82|686.59|684.39|688.49|686.29|686.59|684.39|0
1645619100000|2022-02-23 12:25:00|686.83|684.63|686.59|684.39|687.54|685.34|686.59|684.39|0
1645619400000|2022-02-23 12:30:00|686.83|684.63|684.22|682.02|687.43|685.23|683.5|681.3|0
1645619700000|2022-02-23 12:35:00|684.58|682.38|681.84|679.64|684.58|682.38|680.89|678.69|0
1645620000000|2022-02-23 12:40:00|681.97|679.77|682.08|679.88|682.32|680.12|680.54|678.34|0
1645620300000|2022-02-23 12:45:00|681.84|679.64|684.34|682.14|684.45|682.25|681.84|679.64|0
1645620600000|2022-02-23 12:50:00|684.21|682.01|680.89|678.69|684.34|682.14|680.42|678.22|0
1645620900000|2022-02-23 12:55:00|680.66|678.46|681.6|679.4|681.73|679.53|680.42|678.22|0
1645621200000|2022-02-23 13:00:00|682.08|679.88|681.13|678.93|682.55|680.35|680.42|678.22|0
1645621500000|2022-02-23 13:05:00|681.37|679.17|678.52|676.32|681.37|679.17|678.05|675.85|0
1645621800000|2022-02-23 13:10:00|678.76|676.56|681.13|678.93|681.6|679.4|678.64|676.44|0
1645622100000|2022-02-23 13:15:00|680.89|678.69|680.89|678.69|681.6|679.4|680.18|677.98|0
1645622400000|2022-02-23 13:20:00|680.65|678.45|684.92|682.72|685.4|683.2|679.94|677.74|0
1645622700000|2022-02-23 13:25:00|684.68|682.48|685.16|682.96|686.11|683.91|683.73|681.53|0
1645623000000|2022-02-23 13:30:00|684.92|682.72|689.43|687.23|689.43|687.23|684.21|682.01|0
1645623300000|2022-02-23 13:35:00|689.2|687|687.06|684.86|689.67|687.47|686.34|684.14|0
1645623600000|2022-02-23 13:40:00|687.18|684.98|687.29|685.09|688.72|686.52|686.34|684.14|0
1645623900000|2022-02-23 13:45:00|687.18|684.98|685.51|683.31|687.29|685.09|685.14|682.94|0
1645624200000|2022-02-23 13:50:00|685.62|683.42|682.53|680.33|686.81|684.61|682.53|680.33|0
1645624500000|2022-02-23 13:55:00|682.77|680.57|681.11|678.91|682.77|680.57|680.16|677.96|0
1645624800000|2022-02-23 14:00:00|680.87|678.67|681.81|679.61|683.24|681.04|680.16|677.96|0
1645625100000|2022-02-23 14:05:00|682.04|679.84|682.04|679.84|683.95|681.75|681.57|679.37|0
1645625400000|2022-02-23 14:10:00|682.28|680.08|681.81|679.61|683|680.8|681.33|679.13|0
1645625700000|2022-02-23 14:15:00|682.04|679.84|682.04|679.84|682.04|679.84|678.48|676.28|0
1645626000000|2022-02-23 14:20:00|681.81|679.61|680.38|678.18|683.47|681.27|680.38|678.18|0
1645626300000|2022-02-23 14:25:00|680.62|678.42|684.66|682.46|685.37|683.17|680.62|678.42|0
1645626600000|2022-02-23 14:30:00|684.78|682.58|681.34|679.14|686.8|684.6|679.68|677.48|0
1645626900000|2022-02-23 14:35:00|682.05|679.85|681.58|679.38|690.85|688.65|679.44|677.24|0
1645627200000|2022-02-23 14:40:00|682.05|679.85|689.9|687.7|690.13|687.93|679.68|677.48|0
1645627500000|2022-02-23 14:45:00|688.47|686.27|687.04|684.84|688.47|686.27|680.86|678.66|0
1645627800000|2022-02-23 14:50:00|687.28|685.08|700.38|698.18|700.38|698.18|686.56|684.36|0
1645628100000|2022-02-23 14:55:00|700.15|697.95|699.79|697.59|700.15|697.95|693.47|691.27|0
1645628400000|2022-02-23 15:00:00|699.43|697.23|705.14|702.94|710.19|707.99|699.43|697.23|0
1645628700000|2022-02-23 15:05:00|704.9|702.7|713.47|711.27|715.86|713.66|704.9|702.7|0
1645629000000|2022-02-23 15:10:00|713.36|711.16|709.18|706.98|715.62|713.42|707.28|705.08|0
1645629300000|2022-02-23 15:15:00|708.94|706.74|715.86|713.66|718.01|715.81|708.94|706.74|0
1645629600000|2022-02-23 15:20:00|715.98|713.78|720.15|717.95|721.11|718.91|710.61|708.41|0
1645629900000|2022-02-23 15:25:00|720.39|718.19|727.09|724.89|729.24|727.04|719.2|717|0
1645630200000|2022-02-23 15:30:00|728.05|725.85|726.32|724.12|732.76|730.56|725.13|722.93|0
1645630500000|2022-02-23 15:35:00|726.56|724.36|722.04|719.84|726.56|724.36|718|715.8|0
1645630800000|2022-02-23 15:40:00|722.52|720.32|729.18|726.98|731.08|728.88|721.56|719.36|0
1645631100000|2022-02-23 15:45:00|730.6|728.4|730.6|728.4|731.8|729.6|725.61|723.41|0
1645631400000|2022-02-23 15:50:00|731.56|729.36|729.89|727.69|731.56|729.36|726.32|724.12|0
1645631700000|2022-02-23 15:55:00|729.65|727.45|730.36|728.16|734.3|732.1|725.6|723.4|0
1645632000000|2022-02-23 16:00:00|730.13|727.93|735.85|733.65|738.71|736.51|727.51|725.31|0
1645632300000|2022-02-23 16:05:00|736.32|734.12|740.38|738.18|742.53|740.33|735.37|733.17|0
1645632600000|2022-02-23 16:10:00|739.67|737.47|737.75|735.55|741.58|739.38|736.8|734.6|0
1645632900000|2022-02-23 16:15:00|738.95|736.75|739.9|737.7|744.68|742.48|738.47|736.27|0
1645633200000|2022-02-23 16:20:00|740.14|737.94|740.03|737.83|742.05|739.85|737.75|735.55|0
1645633500000|2022-02-23 16:25:00|740.14|737.94|740.62|738.42|741.33|739.13|735.61|733.41|0
1645633800000|2022-02-23 16:30:00|740.86|738.66|736.08|733.88|743.85|741.65|731.55|729.35|0
1645634100000|2022-02-23 16:35:00|737.51|735.31|733.46|731.26|738.95|736.75|728.93|726.73|0
1645634400000|2022-02-23 16:40:00|733.7|731.5|736.56|734.36|737.99|735.79|730.36|728.16|0
1645634700000|2022-02-23 16:45:00|737.75|735.55|730.84|728.64|739.42|737.22|730.84|728.64|0
1645635000000|2022-02-23 16:50:00|730.6|728.4|725.84|723.64|733.46|731.26|723.82|721.62|0
1645635300000|2022-02-23 16:55:00|725.6|723.4|723.35|721.15|726.31|724.11|721.08|718.88|0
1645635600000|2022-02-23 17:00:00|723.22|721.02|724.89|722.69|728.95|726.75|722.51|720.31|0
1645635900000|2022-02-23 17:05:00|724.66|722.46|722.27|720.07|727.28|725.08|722.27|720.07|0
1645636200000|2022-02-23 17:10:00|722.03|719.83|725.13|722.93|726.09|723.89|718.93|716.73|0
1645636500000|2022-02-23 17:15:00|724.65|722.45|713.69|711.49|724.65|722.45|713.69|711.49|0
1645636800000|2022-02-23 17:20:00|713.93|711.73|712.5|710.3|715.6|713.4|711.31|709.11|0
1645637100000|2022-02-23 17:25:00|712.62|710.42|710.6|708.4|713.46|711.26|709.64|707.44|0
1645637400000|2022-02-23 17:30:00|709.88|707.68|717.04|714.84|717.27|715.07|709.17|706.97|0
1645637700000|2022-02-23 17:35:00|716.8|714.6|721.57|719.37|722.53|720.33|716.8|714.6|0
1645638000000|2022-02-23 17:40:00|721.1|718.9|718.71|716.51|723.13|720.93|718.23|716.03|0
1645638300000|2022-02-23 17:45:00|719.42|717.22|723.25|721.05|723.49|721.29|716.8|714.6|0
1645638600000|2022-02-23 17:50:00|722.77|720.57|731.15|728.95|732.34|730.14|722.53|720.33|0
1645638900000|2022-02-23 17:55:00|730.67|728.47|731.15|728.95|734.02|731.82|729.47|727.27|0
1645639200000|2022-02-23 18:00:00|730.67|728.47|735.46|733.26|735.7|733.5|730.67|728.47|0
1645639500000|2022-02-23 18:05:00|734.98|732.78|737.38|735.18|739.78|737.58|733.54|731.34|0
1645639800000|2022-02-23 18:10:00|736.9|734.7|748.92|746.72|749.64|747.44|736.42|734.22|0
1645640100000|2022-02-23 18:15:00|749.64|747.44|746.8|744.6|752.53|750.33|745.61|743.41|0
1645640400000|2022-02-23 18:20:00|747.04|744.84|749.67|747.47|752.54|750.34|745.61|743.41|0
1645640700000|2022-02-23 18:25:00|748.95|746.75|754.58|752.38|755.18|752.98|746.32|744.12|0
1645641000000|2022-02-23 18:30:00|753.98|751.78|759.49|757.29|759.49|757.29|751.58|749.38|0
1645641300000|2022-02-23 18:35:00|759.25|757.05|749.67|747.47|760.45|758.25|748.47|746.27|0
1645641600000|2022-02-23 18:40:00|749.19|746.99|748.84|746.64|751.58|749.38|747.28|745.08|0
1645641900000|2022-02-23 18:45:00|748.47|746.27|741.08|738.88|749.67|747.47|739.64|737.44|0
1645642200000|2022-02-23 18:50:00|741.32|739.12|752.57|750.37|754.72|752.52|741.32|739.12|0
1645642500000|2022-02-23 18:55:00|752.33|750.13|749.21|747.01|754.48|752.28|748.01|745.81|0
1645642800000|2022-02-23 19:00:00|749.69|747.49|756.16|753.96|758.8|756.6|745.14|742.94|0
1645643100000|2022-02-23 19:05:00|755.92|753.72|752.52|750.32|757.36|755.16|749.17|746.97|0
1645643400000|2022-02-23 19:10:00|751.08|748.88|753.95|751.75|756.1|753.9|747.5|745.3|0
1645643700000|2022-02-23 19:15:00|754.91|752.71|753.47|751.27|760.17|757.97|750.36|748.16|0
1645644000000|2022-02-23 19:20:00|754.19|751.99|764.73|762.53|766.17|763.97|751.8|749.6|0
1645644300000|2022-02-23 19:25:00|764.25|762.05|767.3|765.1|769.46|767.26|763.29|761.09|0
1645644600000|2022-02-23 19:30:00|767.06|764.86|768.98|766.78|771.14|768.94|764.19|761.99|0
1645644900000|2022-02-23 19:35:00|769.46|767.26|768.74|766.54|769.46|767.26|765.86|763.66|0
1645645200000|2022-02-23 19:40:00|768.86|766.66|778.26|776.06|780.49|778.29|768.86|766.66|0
1645645500000|2022-02-23 19:45:00|778.74|776.54|774.41|772.21|779.11|776.91|769.39|767.19|0
1645645800000|2022-02-23 19:50:00|775.36|773.16|777.52|775.32|777.76|775.56|771.3|769.1|0
1645646100000|2022-02-23 19:55:00|776.32|774.12|775.3|773.1|779.19|776.99|771.47|769.27|0
1645646400000|2022-02-23 20:00:00|775.06|772.86|782.97|780.77|783.93|781.73|773.87|771.67|0
1645646700000|2022-02-23 20:05:00|782.73|780.53|785.13|782.93|786.81|784.61|779.02|776.82|0
1645647000000|2022-02-23 20:10:00|784.86|782.66|783.18|780.98|788.94|786.74|782.94|780.74|0
1645647300000|2022-02-23 20:15:00|783.9|781.7|785.1|782.9|785.58|783.38|778.39|776.19|0
1645647600000|2022-02-23 20:20:00|784.62|782.42|781.74|779.54|787.5|785.3|781.74|779.54|0
1645647900000|2022-02-23 20:25:00|782.46|780.26|774.82|772.62|784.14|781.94|773.14|770.94|0
1645648200000|2022-02-23 20:30:00|776.5|774.3|779.02|776.82|783.45|781.25|772.9|770.7|0
1645648500000|2022-02-23 20:35:00|778.89|776.69|787.29|785.09|787.29|785.09|776.26|774.06|0
1645648800000|2022-02-23 20:40:00|787.53|785.33|788.21|786.01|788.45|786.25|782.73|780.53|0
1645649100000|2022-02-23 20:45:00|788.45|786.25|793.02|790.82|793.02|790.82|784.37|782.17|0
1645649400000|2022-02-23 20:50:00|793.26|791.06|794.34|792.14|796.62|794.42|787.01|784.81|0
1645649700000|2022-02-23 20:55:00|793.74|791.54|791.05|788.85|796.62|794.42|789.14|786.94|0
1645650000000|2022-02-23 21:00:00|790.09|787.89|789.37|787.17|791.53|789.33|786.98|784.78|0
1645650300000|2022-02-23 21:05:00|789.13|786.93|789.02|786.82|789.13|786.93|786.98|784.78|0
1645650600000|2022-02-23 21:10:00|788.89|786.69|789.85|787.65|791.53|789.33|787.34|785.14|0
1645650900000|2022-02-23 21:15:00|789.91|787.11|790.52|787.72|790.87|788.07|789.19|786.39|0
1645651200000|2022-02-23 21:20:00|790.63|787.83|790.15|787.35|791.59|788.79|789.91|787.11|0
1645651500000|2022-02-23 21:25:00|790.04|787.24|791.48|788.68|792.31|789.51|789.56|786.76|0
1645651800000|2022-02-23 21:30:00|791.35|788.55|793.51|790.71|793.51|790.71|791.35|788.55|0
1645652100000|2022-02-23 21:35:00|793.75|790.95|791.71|788.91|795.91|793.11|790.76|787.96|0
1645652400000|2022-02-23 21:40:00|791.59|788.79|797.11|794.31|800.96|798.16|791.47|788.67|0
1645652700000|2022-02-23 21:45:00|796.87|794.07|795.67|792.87|796.87|794.07|794.11|791.31|0
1645653000000|2022-02-23 21:50:00|795.43|792.63|796.87|794.07|798.68|795.88|795.19|792.39|0
1645653300000|2022-02-23 21:55:00|797.11|794.31|798.44|795.64|800|797.2|797.11|794.31|0
1645653600000|2022-02-23 22:00:00|798.49|795.69|798.45|795.65|799.04|796.24|798.26|795.46|0
1645653900000|2022-02-23 22:05:00|798.48|795.68|798.72|795.92|798.76|795.96|798.14|795.34|0
1645654200000|2022-02-23 22:10:00|798.76|795.96|798.72|795.92|799.11|796.31|798.2|795.4|0
1645654500000|2022-02-23 22:15:00|798.79|795.99|798.83|796.03|799.11|796.31|798.51|795.71|0
1645654800000|2022-02-23 22:20:00|798.86|796.06|799.39|796.59|799.46|796.66|798.86|796.06|0
1645655100000|2022-02-23 22:25:00|799.42|796.62|800.13|797.33|800.13|797.33|799.11|796.31|0
1645655400000|2022-02-23 22:30:00|800.02|797.22|800.62|797.82|800.86|798.06|800.02|797.22|0
1645655700000|2022-02-23 22:35:00|800.65|797.85|800.78|797.98|800.82|798.02|799.81|797.01|0
1645656000000|2022-02-23 22:40:00|800.62|797.82|800.51|797.71|800.96|798.16|800.51|797.71|0
1645656300000|2022-02-23 22:45:00|800.58|797.78|799.17|796.37|800.78|797.98|799.17|796.37|0
1645656600000|2022-02-23 22:50:00|799.14|796.34|799.21|796.41|799.49|796.69|798.96|796.16|0
1645656900000|2022-02-23 22:55:00|799.25|796.45|797.53|794.73|799.32|796.52|797.53|794.73|0
1645657200000|2022-02-23 23:00:00|797.71|794.91|797.23|794.43|797.71|794.91|790.62|787.82|0
1645657500000|2022-02-23 23:05:00|796.99|794.19|800.11|797.31|801.19|798.39|796.14|793.34|0
1645657800000|2022-02-23 23:10:00|800.23|797.43|798.79|795.99|802.39|799.59|797.82|795.02|0
1645658100000|2022-02-23 23:15:00|798.91|796.11|803.84|801.04|804.32|801.52|798.06|795.26|0
1645658400000|2022-02-23 23:20:00|803.59|800.79|804.32|801.52|804.32|801.52|802.15|799.35|0
1645658700000|2022-02-23 23:25:00|804.08|801.28|798.54|795.74|804.2|801.4|795.66|792.86|0
1645659000000|2022-02-23 23:30:00|798.78|795.98|795.9|793.1|799.02|796.22|795.9|793.1|0
1645659300000|2022-02-23 23:35:00|796.14|793.34|796.5|793.7|797.82|795.02|795.9|793.1|0
1645659600000|2022-02-23 23:40:00|796.14|793.34|791.58|788.78|796.74|793.94|789.66|786.86|0
1645659900000|2022-02-23 23:45:00|791.34|788.54|794.46|791.66|794.94|792.14|791.22|788.42|0
1645660200000|2022-02-23 23:50:00|794.22|791.42|793.02|790.22|795.66|792.86|792.78|789.98|0
1645660500000|2022-02-23 23:55:00|792.9|790.1|795.66|792.86|796.74|793.94|791.7|788.9|0
1645660800000|2022-02-24 00:00:00|794.94|792.14|797.1|794.3|798.66|795.86|791.34|788.54|0
1645661100000|2022-02-24 00:05:00|797.22|794.42|799.31|796.51|801.47|798.67|795.66|792.86|0
1645661400000|2022-02-24 00:10:00|799.55|796.75|795.08|792.28|799.91|797.11|793.05|790.25|0
1645661700000|2022-02-24 00:15:00|795.8|793|798.45|795.65|800.86|798.06|795.8|793|0
1645662000000|2022-02-24 00:20:00|798.69|795.89|798.88|796.08|801.04|798.24|797.73|794.93|0
1645662300000|2022-02-24 00:25:00|799.31|796.51|805.57|802.77|810.15|807.35|797.86|795.06|0
1645662600000|2022-02-24 00:30:00|805.08|802.28|809.79|806.99|811.96|809.16|803.64|800.84|0
1645662900000|2022-02-24 00:35:00|810.76|807.96|810.64|807.84|813.04|810.24|805.81|803.01|0
1645663200000|2022-02-24 00:40:00|810.52|807.72|810.4|807.6|811.72|808.92|807.51|804.71|0
1645663500000|2022-02-24 00:45:00|810.52|807.72|810.28|807.48|812.33|809.53|809.79|806.99|0
1645663800000|2022-02-24 00:50:00|810.03|807.23|813.53|810.73|813.65|810.85|809.44|806.64|0
1645664100000|2022-02-24 00:55:00|816.91|814.11|822.09|819.29|822.09|819.29|813.65|810.85|0
1645664400000|2022-02-24 01:00:00|821.97|819.17|821.25|818.45|822.09|819.29|816.06|813.26|0
1645664700000|2022-02-24 01:05:00|821.49|818.69|817.74|814.94|822.33|819.53|817.26|814.46|0
1645665000000|2022-02-24 01:10:00|818.23|815.43|818.79|815.99|819.27|816.47|813.02|810.22|0
1645665300000|2022-02-24 01:15:00|819.51|816.71|825.91|823.11|828.55|825.75|818.06|815.26|0
1645665600000|2022-02-24 01:20:00|826.39|823.59|827.35|824.55|829.51|826.71|824.94|822.14|0
1645665900000|2022-02-24 01:25:00|827.59|824.79|826.87|824.07|828.07|825.27|825.18|822.38|0
1645666200000|2022-02-24 01:30:00|827.11|824.31|821.1|818.3|828.55|825.75|817.74|814.94|0
1645666500000|2022-02-24 01:35:00|821.34|818.54|821.22|818.42|823.74|820.94|819.78|816.98|0
1645666800000|2022-02-24 01:40:00|820.86|818.06|820.86|818.06|822.66|819.86|816.9|814.1|0
1645667100000|2022-02-24 01:45:00|820.98|818.18|817.38|814.58|821.46|818.66|814.38|811.58|0
1645667400000|2022-02-24 01:50:00|816.78|813.98|809.58|806.78|816.9|814.1|805.99|803.19|0
1645667700000|2022-02-24 01:55:00|809.93|807.13|810.65|807.85|813.54|810.74|808.73|805.93|0
1645668000000|2022-02-24 02:00:00|810.41|807.61|814.5|811.7|814.74|811.94|807.77|804.97|0
1645668300000|2022-02-24 02:05:00|814.62|811.82|816.31|813.51|819.2|816.4|812.58|809.78|0
1645668600000|2022-02-24 02:10:00|816.66|813.86|813.9|811.1|817.39|814.59|811.74|808.94|0
1645668900000|2022-02-24 02:15:00|814.26|811.46|812.86|810.06|814.26|811.46|808.85|806.05|0
1645669200000|2022-02-24 02:20:00|812.75|809.95|815.15|812.35|816.12|813.32|812.62|809.82|0
1645669500000|2022-02-24 02:25:00|815.03|812.23|826.49|823.69|826.49|823.69|814.79|811.99|0
1645669800000|2022-02-24 02:30:00|825.88|823.08|819.61|816.81|827.57|824.77|818.64|815.84|0
1645670100000|2022-02-24 02:35:00|819.97|817.17|817.32|814.52|821.05|818.25|815.75|812.95|0
1645670400000|2022-02-24 02:40:00|816.95|814.15|818.52|815.72|820.21|817.41|816.95|814.15|0
1645670700000|2022-02-24 02:45:00|818.64|815.84|822.62|819.82|823.59|820.79|814.91|812.11|0
1645671000000|2022-02-24 02:50:00|826.84|824.04|829.22|825.3|831.67|828.87|821.46|818.1|0
1645671300000|2022-02-24 02:55:00|829.7|825.78|831.92|828|833.37|829.45|823.18|819.26|0
1645671600000|2022-02-24 03:00:00|832.05|828.13|838.01|834.09|839.94|836.02|829.76|825.84|0
1645671900000|2022-02-24 03:05:00|837.89|833.97|865.69|861.77|867.5|863.58|837.89|833.97|0
1645672200000|2022-02-24 03:10:00|865.56|861.64|857.25|853.33|867.14|863.22|849.65|845.73|0
1645672500000|2022-02-24 03:15:00|858.45|854.53|857.01|853.09|862.08|858.16|852.18|848.26|0
1645672800000|2022-02-24 03:20:00|856.64|852.72|866.67|862.75|866.67|862.75|853.74|849.82|0
1645673100000|2022-02-24 03:25:00|866.42|862.5|865.94|862.02|870.65|866.73|863.88|859.96|0
1645673400000|2022-02-24 03:30:00|865.82|861.9|883|879.08|886.04|882.12|865.82|861.9|0
1645673700000|2022-02-24 03:35:00|882.52|878.6|891.56|887.64|891.56|887.64|877.67|873.75|0
1645674000000|2022-02-24 03:40:00|892.77|888.85|881.17|876.97|895.93|892.01|880.08|875.88|0
1645674300000|2022-02-24 03:45:00|882.25|878.05|874.74|870.54|883.35|879.15|872.69|868.49|0
1645674600000|2022-02-24 03:50:00|873.54|869.34|879.98|875.78|880.9|876.7|870.28|866.08|0
1645674900000|2022-02-24 03:55:00|879.74|875.54|887.34|883.14|890.23|886.03|879.74|875.54|0
1645675200000|2022-02-24 04:00:00|887.82|883.62|881.55|877.35|890.11|885.91|881.31|877.11|0
1645675500000|2022-02-24 04:05:00|881.67|877.47|879.74|875.54|887.34|883.14|876.97|872.77|0
1645675800000|2022-02-24 04:10:00|880.34|876.14|887.34|883.14|890.11|885.91|880.34|876.14|0
1645676100000|2022-02-24 04:15:00|888.06|883.86|892.09|887.89|894.98|890.78|886.85|882.65|0
1645676400000|2022-02-24 04:20:00|891.49|887.29|885.35|881.15|891.98|887.78|881.85|877.65|0
1645676700000|2022-02-24 04:25:00|885.7|881.5|887.51|883.31|889.8|885.6|883.18|878.98|0
1645677000000|2022-02-24 04:30:00|888|883.8|880.22|876.02|889.44|885.24|877.16|872.96|0
1645677300000|2022-02-24 04:35:00|881.31|877.11|883.11|878.91|883.96|879.76|879.86|875.66|0
1645677600000|2022-02-24 04:40:00|883.48|879.28|881.79|877.59|887.09|882.89|879.86|875.66|0
1645677900000|2022-02-24 04:45:00|881.9|877.7|875.16|870.96|882.03|877.83|874.92|870.72|0
1645678200000|2022-02-24 04:50:00|873.36|869.16|872.51|868.31|875.64|871.44|869.87|865.67|0
1645678500000|2022-02-24 04:55:00|872.4|868.2|872.51|868.31|873.71|869.51|870.11|865.91|0
1645678800000|2022-02-24 05:00:00|872.75|868.55|877.93|873.73|878.89|874.69|872.03|867.83|0
1645679100000|2022-02-24 05:05:00|877.56|873.36|880.34|876.14|883.11|878.91|873.47|869.27|0
1645679400000|2022-02-24 05:10:00|880.94|876.74|872.75|868.55|881.18|876.98|870.82|866.62|0
1645679700000|2022-02-24 05:15:00|872.27|868.07|874.31|870.11|877.33|873.13|871.55|867.35|0
1645680000000|2022-02-24 05:20:00|874.06|869.86|873.82|869.62|874.91|870.71|870.93|866.73|0
1645680300000|2022-02-24 05:25:00|873.47|869.27|875.88|871.68|876.12|871.92|869.49|865.29|0
1645680600000|2022-02-24 05:30:00|875.51|871.31|883.1|878.9|884.07|879.87|875.27|871.07|0
1645680900000|2022-02-24 05:35:00|883.23|879.03|888.05|883.85|888.29|884.09|881.54|877.34|0
1645681200000|2022-02-24 05:40:00|887.81|883.61|884.04|880.4|888.04|883.84|883.8|880.16|0
1645681500000|2022-02-24 05:45:00|884.52|880.88|886.08|882.44|886.68|883.04|880.54|876.9|0
1645681800000|2022-02-24 05:50:00|886.2|882.56|877.14|873.78|887.41|883.77|876.54|873.18|0
1645682100000|2022-02-24 05:55:00|876.42|873.06|880.64|877.28|880.99|877.63|874.49|871.13|0
1645682400000|2022-02-24 06:00:00|880.51|877.15|875.01|871.09|880.51|877.15|873.81|869.89|0
1645682700000|2022-02-24 06:05:00|874.89|870.97|871.16|867.24|876.82|872.9|870.68|866.76|0
1645683000000|2022-02-24 06:10:00|870.68|866.76|873.08|869.16|875.01|871.09|870.43|866.51|0
1645683300000|2022-02-24 06:15:00|872.48|868.56|872.95|869.03|876.46|872.54|864.64|860.72|0
1645683600000|2022-02-24 06:20:00|872.84|868.92|875.01|871.09|878.38|874.46|872.47|868.55|0
1645683900000|2022-02-24 06:25:00|874.88|870.96|880.07|876.15|882.01|878.09|872.84|868.92|0
1645684200000|2022-02-24 06:30:00|880.8|876.88|881.04|877.12|882|878.08|875.85|871.93|0
1645684500000|2022-02-24 06:35:00|880.56|876.64|881.39|877.47|885.13|881.21|877.9|873.98|0
1645684800000|2022-02-24 06:40:00|882.12|878.2|879.23|875.31|884.64|880.72|878.74|874.82|0
1645685100000|2022-02-24 06:45:00|879.1|875.18|890.32|886.4|890.32|886.4|878.98|875.06|0
1645685400000|2022-02-24 06:50:00|890.19|886.27|891.28|887.36|896.23|892.31|888.87|884.95|0
1645685700000|2022-02-24 06:55:00|891.16|887.24|888.87|884.95|891.64|887.72|884.77|880.85|0
1645686000000|2022-02-24 07:00:00|889.59|885.67|890.8|886.88|890.8|886.88|879.34|875.42|0
1645686300000|2022-02-24 07:05:00|891.16|887.24|889.59|885.67|901.92|898|887.66|883.74|0
1645686600000|2022-02-24 07:10:00|890.32|886.4|895.49|891.57|900.1|896.18|889.83|885.91|0
1645686900000|2022-02-24 07:15:00|894.77|890.85|902.96|899.04|906.6|902.68|893.92|890|0
1645687200000|2022-02-24 07:20:00|904.05|900.13|905.26|901.34|905.74|901.82|901.03|897.11|0
1645687500000|2022-02-24 07:25:00|904.77|900.85|909.4|904.92|912.17|907.69|904.77|900.33|0
1645687800000|2022-02-24 07:30:00|909.16|904.68|907.58|902.82|911.28|906.52|901.82|897.06|0
1645688100000|2022-02-24 07:35:00|907.95|903.19|904.28|899.24|911.77|906.73|902.97|897.93|0
1645688400000|2022-02-24 07:40:00|904.75|899.71|897.86|892.82|906.42|901.38|896.08|891.04|0
1645688700000|2022-02-24 07:45:00|896.79|891.75|897.16|892.12|901.68|896.64|890.74|885.7|0
1645689000000|2022-02-24 07:50:00|897.87|892.83|898.57|893.53|902.38|897.34|892.24|887.2|0
1645689300000|2022-02-24 07:55:00|898.46|893.42|897.65|892.61|898.46|893.42|890.09|885.05|0
1645689600000|2022-02-24 08:00:00|897.17|892.13|889.2|883.6|902.6|897|887.29|881.69|0
1645689900000|2022-02-24 08:05:00|888.47|884.07|878.45|874.05|888.47|884.07|877.73|873.33|0
1645690200000|2022-02-24 08:10:00|879.16|874.76|884.49|880.09|884.62|880.22|875.29|870.89|0
1645690500000|2022-02-24 08:15:00|885.34|880.94|876.48|872.08|886.89|882.49|876.48|872.08|0
1645690800000|2022-02-24 08:20:00|875.53|871.13|873.19|868.79|878.27|873.87|869.56|865.16|0
1645691100000|2022-02-24 08:25:00|872.83|868.43|876.99|872.59|880.24|875.84|869.78|865.38|0
1645691400000|2022-02-24 08:30:00|876.51|872.11|873.14|868.74|880.12|875.72|870.74|866.34|0
1645691700000|2022-02-24 08:35:00|872.66|868.26|876.27|871.87|880.84|876.44|871.7|867.3|0
1645692000000|2022-02-24 08:40:00|875.79|871.39|875.42|871.02|882.77|878.37|874.58|870.18|0
1645692300000|2022-02-24 08:45:00|875.9|871.5|873.26|868.86|878.19|873.79|868.69|864.29|0
1645692600000|2022-02-24 08:50:00|873.62|869.22|877.61|873.65|877.61|873.65|868.95|864.99|0
1645692900000|2022-02-24 08:55:00|877.37|873.41|869.43|865.47|877.49|873.53|865.47|861.51|0
1645693200000|2022-02-24 09:00:00|868.83|864.87|866.79|862.83|873.76|869.8|865.35|861.39|0
1645693500000|2022-02-24 09:05:00|867.39|863.43|857.19|853.23|869.67|865.71|852.64|848.68|0
1645693800000|2022-02-24 09:10:00|857.43|853.47|869.07|865.11|876.77|872.81|857.43|853.47|0
1645694100000|2022-02-24 09:15:00|868.59|864.63|864.51|860.55|869.31|865.35|860.19|856.23|0
1645694400000|2022-02-24 09:20:00|865.23|861.27|860.19|856.23|865.47|861.51|855.88|851.92|0
1645694700000|2022-02-24 09:25:00|859.35|855.39|866.31|862.35|866.91|862.95|858.99|855.03|0
1645695000000|2022-02-24 09:30:00|865.95|861.99|864.38|860.42|867.51|863.55|861.75|857.79|0
1645695300000|2022-02-24 09:35:00|864.27|860.31|865.82|861.86|869.31|865.35|864.27|860.31|0
1645695600000|2022-02-24 09:40:00|865.47|861.51|873.03|869.07|876.76|872.8|863.31|859.35|0
1645695900000|2022-02-24 09:45:00|872.67|868.71|868.59|864.63|873.99|870.03|867.39|863.43|0
1645696200000|2022-02-24 09:50:00|868.83|864.87|873.88|869.92|876.16|872.2|866.06|862.1|0
1645696500000|2022-02-24 09:55:00|873.75|869.79|877.24|873.28|877.24|873.28|870.39|866.43|0
1645696800000|2022-02-24 10:00:00|877.36|873.4|875.56|871.6|879.65|875.69|874.95|870.99|0
1645697100000|2022-02-24 10:05:00|875.67|871.71|865.71|861.75|876.52|872.56|865.58|861.62|0
1645697400000|2022-02-24 10:10:00|865.58|861.62|871.95|867.99|873.75|869.79|865.58|861.62|0
1645697700000|2022-02-24 10:15:00|872.79|868.83|877.96|874|878.93|874.97|872.19|868.23|0
1645698000000|2022-02-24 10:20:00|877.84|873.88|886.15|882.19|887.71|883.75|877.36|873.4|0
1645698300000|2022-02-24 10:25:00|885.54|881.58|883.03|879.07|888.2|884.24|878.92|874.96|0
1645698600000|2022-02-24 10:30:00|882.3|878.34|877.62|873.66|884.83|880.87|876.3|872.34|0
1645698900000|2022-02-24 10:35:00|878.34|874.38|875.7|871.74|885.19|881.23|875.57|871.61|0
1645699200000|2022-02-24 10:40:00|875.94|871.98|877.98|874.02|878.1|874.14|870.53|866.57|0
1645699500000|2022-02-24 10:45:00|877.74|873.78|874.26|870.3|880.5|876.54|873.3|869.34|0
1645699800000|2022-02-24 10:50:00|874.13|870.17|883.02|879.06|883.02|879.06|873.54|869.58|0
1645700100000|2022-02-24 10:55:00|883.63|879.67|883.26|879.3|884.83|880.87|880.74|876.78|0
1645700400000|2022-02-24 11:00:00|883.39|879.43|890.85|886.89|891.57|887.61|880.38|876.42|0
1645700700000|2022-02-24 11:05:00|890|886.04|894.94|890.98|895.78|891.82|889.16|885.2|0
1645701000000|2022-02-24 11:10:00|894.82|890.86|891.24|887.28|896.51|892.55|890.52|886.56|0
1645701300000|2022-02-24 11:15:00|891.48|887.52|899.54|895.58|901.09|897.13|891.48|887.52|0
1645701600000|2022-02-24 11:20:00|899.29|895.33|889.93|885.97|899.41|895.45|889.93|885.97|0
1645701900000|2022-02-24 11:25:00|890.41|886.45|897.13|893.17|900.26|896.3|889.21|885.25|0
1645702200000|2022-02-24 11:30:00|897.37|893.41|902.29|898.33|902.42|898.46|894.01|890.05|0
1645702500000|2022-02-24 11:35:00|902.42|898.46|901.22|897.26|904.22|900.26|901.22|897.26|0
1645702800000|2022-02-24 11:40:00|901.09|897.13|886.68|882.72|903.26|899.3|886.68|882.72|0
1645703100000|2022-02-24 11:45:00|887.76|883.8|885.72|881.76|889.56|885.6|882.13|878.17|0
1645703400000|2022-02-24 11:50:00|885.96|882|887.04|883.08|888.36|884.4|879.85|875.89|0
1645703700000|2022-02-24 11:55:00|887.64|883.68|879.61|875.65|888.96|885|879.61|875.65|0
1645704000000|2022-02-24 12:00:00|878.77|874.81|889.32|885.36|891.36|887.4|878.77|874.81|0
1645704300000|2022-02-24 12:05:00|889.68|885.72|897|893.04|897|893.04|889.68|885.72|0
1645704600000|2022-02-24 12:10:00|896.89|892.93|888.36|884.4|897.96|894|888.36|884.4|0
1645704900000|2022-02-24 12:15:00|888.48|884.52|893.04|889.08|894.48|890.52|884.28|880.32|0
1645705200000|2022-02-24 12:20:00|892.92|888.96|894.84|890.88|897.12|893.16|892.92|888.96|0
1645705500000|2022-02-24 12:25:00|895.32|891.36|896.16|892.2|898.44|894.48|893.39|889.43|0
1645705800000|2022-02-24 12:30:00|896.76|892.8|901.81|897.85|902.77|898.81|895.8|891.84|0
1645706100000|2022-02-24 12:35:00|901.45|897.49|900.12|896.16|903.97|900.01|899.88|895.92|0
1645706400000|2022-02-24 12:40:00|900.01|896.05|900.84|896.88|904.21|900.25|900.01|896.05|0
1645706700000|2022-02-24 12:45:00|901.08|897.12|897.24|893.28|903.25|899.29|897.24|893.28|0
1645707000000|2022-02-24 12:50:00|897.72|893.76|897.41|893.45|898.73|894.77|894.88|890.92|0
1645707300000|2022-02-24 12:55:00|897.29|893.33|896.21|892.25|902.58|898.62|895.25|891.29|0
1645707600000|2022-02-24 13:00:00|895.36|891.4|896.32|892.36|898.97|895.01|892|888.04|0
1645707900000|2022-02-24 13:05:00|896.08|892.12|903.06|899.1|904.03|900.07|894.88|890.92|0
1645708200000|2022-02-24 13:10:00|902.95|898.99|903.78|899.82|904.03|900.07|901.62|897.66|0
1645708500000|2022-02-24 13:15:00|903.54|899.58|905.95|901.99|908.49|904.53|901.98|898.02|0
1645708800000|2022-02-24 13:20:00|906.19|902.23|908.84|904.88|910.05|906.09|904.99|901.03|0
1645709100000|2022-02-24 13:25:00|908.97|905.01|908.18|904.22|910.77|906.81|906.74|902.78|0
1645709400000|2022-02-24 13:30:00|908.67|904.71|901.56|897.6|909.39|905.43|901.56|897.6|0
1645709700000|2022-02-24 13:35:00|902.52|898.56|902.76|898.8|904.69|900.73|898.56|894.6|0
1645710000000|2022-02-24 13:40:00|903|899.04|889.82|886.74|903.72|899.96|889.82|886.74|0
1645710300000|2022-02-24 13:45:00|890.54|887.46|889.92|886.84|896.9|893.82|889.08|886|0
1645710600000|2022-02-24 13:50:00|889.32|886.24|890.52|887.44|891.36|888.28|884.63|881.55|0
1645710900000|2022-02-24 13:55:00|890.64|887.56|896.6|893.52|896.84|893.76|889.36|886.28|0
1645711200000|2022-02-24 14:00:00|897.08|894|891.35|888.27|897.08|894|890.02|886.94|0
1645711500000|2022-02-24 14:05:00|891.23|888.15|887.02|883.94|891.47|888.39|882.08|879|0
1645711800000|2022-02-24 14:10:00|887.37|884.29|892.8|889.72|894.36|891.28|887.26|884.18|0
1645712100000|2022-02-24 14:15:00|892.67|889.59|888.34|885.26|892.67|889.59|887.74|884.66|0
1645712400000|2022-02-24 14:20:00|888.1|885.02|894.6|891.52|895.81|892.73|885.81|882.73|0
1645712700000|2022-02-24 14:25:00|894.84|891.76|901.6|898.52|902.32|899.24|894.84|891.76|0
1645713000000|2022-02-24 14:30:00|900.51|897.43|886.41|883.33|904.25|901.17|881.24|878.16|0
1645713300000|2022-02-24 14:35:00|888.82|885.74|870.15|867.07|897.25|894.17|870.15|867.07|0
1645713600000|2022-02-24 14:40:00|870.75|867.67|880.91|877.83|887.69|884.61|870.75|867.67|0
1645713900000|2022-02-24 14:45:00|881.76|878.68|863.5|860.42|887.69|884.61|863.5|860.42|0
1645714200000|2022-02-24 14:50:00|861.09|858.01|863.35|860.27|865.56|862.48|853.14|850.06|0
1645714500000|2022-02-24 14:55:00|862.02|858.94|853.2|850.12|868.8|865.72|853.2|850.12|0
1645714800000|2022-02-24 15:00:00|853.56|850.48|872.91|869.83|875.09|872.01|853.56|850.48|0
1645715100000|2022-02-24 15:05:00|874.37|871.29|863.57|860.49|878.73|875.65|863.57|860.49|0
1645715400000|2022-02-24 15:10:00|864.05|860.97|849.63|846.55|868.38|865.3|847.71|844.63|0
1645715700000|2022-02-24 15:15:00|849.87|846.79|839.99|836.91|852.84|849.76|839.63|836.55|0
1645716000000|2022-02-24 15:20:00|839.87|836.79|846.74|843.66|850.36|847.28|830.87|827.79|0
1645716300000|2022-02-24 15:25:00|847.71|844.63|857.36|854.28|859.72|856.64|843.74|840.66|0
1645716600000|2022-02-24 15:30:00|857.73|854.65|847.99|844.91|864.34|861.26|844.75|841.67|0
1645716900000|2022-02-24 15:35:00|849.19|846.11|855.92|852.84|863.86|860.78|846.43|843.35|0
1645717200000|2022-02-24 15:40:00|855.68|852.6|854.95|851.87|866.75|863.67|852.31|849.23|0
1645717500000|2022-02-24 15:45:00|855.19|852.11|843.67|840.59|857|853.92|839.95|836.87|0
1645717800000|2022-02-24 15:50:00|843.91|840.83|838.39|835.31|851.83|848.75|837.67|834.59|0
1645718100000|2022-02-24 15:55:00|837.91|834.83|840.36|837.28|844.57|841.49|832.55|829.47|0
1645718400000|2022-02-24 16:00:00|840.48|837.4|845.99|842.91|848.43|845.35|832.79|829.71|0
1645718700000|2022-02-24 16:05:00|846.83|843.75|831.95|828.87|847.43|844.35|828.36|825.28|0
1645719000000|2022-02-24 16:10:00|831.6|828.52|824.9|821.82|837.95|834.87|822.86|819.78|0
1645719300000|2022-02-24 16:15:00|824.54|821.46|819.62|816.54|831.36|828.28|819.15|816.07|0
1645719600000|2022-02-24 16:20:00|818.91|815.83|830.28|827.2|830.28|827.2|817.83|814.75|0
1645719900000|2022-02-24 16:25:00|829.56|826.48|834.62|831.54|836.43|833.35|825.71|822.63|0
1645720200000|2022-02-24 16:30:00|834.14|831.06|834.14|831.06|840.41|837.33|828.12|825.04|0
1645720500000|2022-02-24 16:35:00|833.3|830.22|829.56|826.48|840.65|837.57|829.56|826.48|0
1645720800000|2022-02-24 16:40:00|830.04|826.96|844.75|841.67|846.44|843.36|830.04|826.96|0
1645721100000|2022-02-24 16:45:00|843.78|840.7|841.63|838.55|849.58|846.5|841.13|838.05|0
1645721400000|2022-02-24 16:50:00|840.67|837.59|832.26|829.18|841.87|838.79|830.58|827.5|0
1645721700000|2022-02-24 16:55:00|834.42|831.34|825.31|822.23|834.9|831.82|824.83|821.75|0
1645722000000|2022-02-24 17:00:00|825.78|822.7|826.26|823.18|828.9|825.82|824.83|821.75|0
1645722300000|2022-02-24 17:05:00|826.74|823.66|836.58|833.5|836.58|833.5|825.3|822.22|0
1645722600000|2022-02-24 17:10:00|835.14|832.06|849.45|846.37|849.81|846.73|833.22|830.14|0
1645722900000|2022-02-24 17:15:00|849.81|846.73|847.4|844.32|852.22|849.14|844.51|841.43|0
1645723200000|2022-02-24 17:20:00|847.28|844.2|856.31|853.23|858|854.92|845.47|842.39|0
1645723500000|2022-02-24 17:25:00|855.35|852.27|846.88|843.8|856.07|852.99|846.88|843.8|0
1645723800000|2022-02-24 17:30:00|847.12|844.04|852.66|849.58|856.28|853.2|841.58|838.5|0
1645724100000|2022-02-24 17:35:00|853.14|850.06|838.46|835.38|853.14|850.06|836.78|833.7|0
1645724400000|2022-02-24 17:40:00|838.7|835.62|836.58|833.5|838.7|835.62|832.74|829.66|0
1645724700000|2022-02-24 17:45:00|836.82|833.74|842.12|839.04|842.24|839.16|834.66|831.58|0
1645725000000|2022-02-24 17:50:00|841.15|838.07|840.91|837.83|844.76|841.68|837.91|834.83|0
1645725300000|2022-02-24 17:55:00|840.43|837.35|847.87|844.79|848.47|845.39|835.73|832.65|0
1645725600000|2022-02-24 18:00:00|847.51|844.43|849.67|846.59|853.77|850.69|847.03|843.95|0
1645725900000|2022-02-24 18:05:00|850.04|846.96|838.85|835.77|850.4|847.32|838.02|834.94|0
1645726200000|2022-02-24 18:10:00|838.61|835.53|834.77|831.69|843.42|840.34|832.85|829.77|0
1645726500000|2022-02-24 18:15:00|834.29|831.21|832.37|829.29|839.09|836.01|830.45|827.37|0
1645726800000|2022-02-24 18:20:00|833.33|830.25|841.49|838.41|841.73|838.65|830.21|827.13|0
1645727100000|2022-02-24 18:25:00|840.29|837.21|846.06|842.98|846.78|843.7|837.17|834.09|0
1645727400000|2022-02-24 18:30:00|846.3|843.22|839.5|836.42|846.78|843.7|835.77|832.69|0
1645727700000|2022-02-24 18:35:00|839.62|836.54|825.53|822.45|842.39|839.31|824.45|821.37|0
1645728000000|2022-02-24 18:40:00|825.29|822.21|830.81|827.73|831.05|827.97|822.41|819.33|0
1645728300000|2022-02-24 18:45:00|831.54|828.46|803.85|800.77|836.11|833.03|802.53|799.45|0
1645728600000|2022-02-24 18:50:00|803.49|800.41|810.81|807.73|811.29|808.21|799.67|796.59|0
1645728900000|2022-02-24 18:55:00|810.08|807|821.87|818.79|825.25|822.17|809.01|805.93|0
1645729200000|2022-02-24 19:00:00|820.79|817.71|821.72|818.64|829.18|826.1|818.5|815.42|0
1645729500000|2022-02-24 19:05:00|820.89|817.81|831.34|828.26|832.79|829.71|815.24|812.16|0
1645729800000|2022-02-24 19:10:00|830.99|827.91|813.32|810.24|830.99|827.91|813.32|810.24|0
1645730100000|2022-02-24 19:15:00|814.76|811.68|807.13|804.05|818.4|815.32|806.65|803.57|0
1645730400000|2022-02-24 19:20:00|807.37|804.29|809.16|806.08|811.57|808.49|804.97|801.89|0
1645730700000|2022-02-24 19:25:00|808.57|805.49|804.84|801.76|811.33|808.25|804.12|801.04|0
1645731000000|2022-02-24 19:30:00|804.36|801.28|789.97|786.89|805.56|802.48|789.49|786.41|0
1645731300000|2022-02-24 19:35:00|789.01|785.93|778.27|775.19|789.01|785.93|778.27|775.19|0
1645731600000|2022-02-24 19:40:00|778.52|775.44|785.45|782.37|788.4|785.32|776.83|773.75|0
1645731900000|2022-02-24 19:45:00|786.17|783.09|778.47|775.39|786.89|783.81|777.75|774.67|0
1645732200000|2022-02-24 19:50:00|777.02|773.94|774.62|771.54|783.76|780.68|773.9|770.82|0
1645732500000|2022-02-24 19:55:00|775.34|772.26|777.52|774.44|782.94|779.86|775.34|772.26|0
1645732800000|2022-02-24 20:00:00|777.16|774.08|765.94|762.86|781.01|777.93|765.61|762.53|0
1645733100000|2022-02-24 20:05:00|766.42|763.34|768.61|765.97|768.83|765.97|763.9|760.82|0
1645733400000|2022-02-24 20:10:00|769.58|766.94|763.8|761.16|769.82|767.18|763.56|760.92|0
1645733700000|2022-02-24 20:15:00|764.76|762.12|764.04|761.4|769.57|766.93|763.32|760.68|0
1645734000000|2022-02-24 20:20:00|763.8|761.16|764.04|761.4|771.26|768.62|763.31|760.67|0
1645734300000|2022-02-24 20:25:00|764.4|761.76|772.95|770.31|774.15|771.51|761.15|758.51|0
1645734600000|2022-02-24 20:30:00|772.71|770.07|746.27|743.63|773.31|770.67|746.27|743.63|0
1645734900000|2022-02-24 20:35:00|746.51|743.87|742.7|740.06|748.42|745.78|740.55|737.91|0
1645735200000|2022-02-24 20:40:00|741.98|739.34|749.18|746.54|749.66|747.02|740.31|737.67|0
1645735500000|2022-02-24 20:45:00|750.62|747.98|749.66|747.02|751.34|748.7|742.59|739.95|0
1645735800000|2022-02-24 20:50:00|748.46|745.82|726.68|724.04|748.46|745.82|724.77|722.13|0
1645736100000|2022-02-24 20:55:00|727.39|724.75|732.96|730.32|736.8|734.16|725.72|723.08|0
1645736400000|2022-02-24 21:00:00|730.33|727.69|737.28|734.64|740.4|737.76|727.69|725.05|0
1645736700000|2022-02-24 21:05:00|737.04|734.4|741.22|738.58|742.05|739.41|735.6|732.96|0
1645737000000|2022-02-24 21:10:00|741.09|738.45|747.09|744.45|748.29|745.65|739.78|737.14|0
1645737300000|2022-02-24 21:15:00|746.73|743.37|746.25|742.89|747.58|744.22|744.7|741.34|0
1645737600000|2022-02-24 21:20:00|746.01|742.65|747.21|743.85|750.33|746.97|745.65|742.29|0
1645737900000|2022-02-24 21:25:00|747.57|744.21|746.97|743.61|748.17|744.81|746.25|742.89|0
1645738200000|2022-02-24 21:30:00|747.09|743.73|748.29|744.93|749.13|745.77|747.09|743.73|0
1645738500000|2022-02-24 21:35:00|748.41|745.05|748.89|745.53|748.89|745.53|747.45|744.09|0
1645738800000|2022-02-24 21:40:00|749.13|745.77|747.21|743.85|749.37|746.01|746.25|742.89|0
1645739100000|2022-02-24 21:45:00|746.61|743.25|739.9|736.54|746.73|743.37|739.77|736.41|0
1645739400000|2022-02-24 21:50:00|740.25|736.89|735.22|731.86|740.97|737.61|734.87|731.51|0
1645739700000|2022-02-24 21:55:00|734.74|731.38|743.25|739.89|744.81|741.45|733.91|730.55|0
1645740000000|2022-02-24 22:00:00|744.8|741.44|743.15|739.79|744.8|741.44|743.09|739.73|0
1645740300000|2022-02-24 22:05:00|743.12|739.76|743.15|739.79|743.37|740.01|742.98|739.62|0
1645740600000|2022-02-24 22:10:00|743.12|739.76|742.21|738.85|743.22|739.86|741.83|738.47|0
1645740900000|2022-02-24 22:15:00|742.11|738.75|742.04|738.68|742.49|739.13|742.04|738.68|0
1645741200000|2022-02-24 22:20:00|742|738.64|742.15|738.79|742.32|738.96|741.76|738.4|0
1645741500000|2022-02-24 22:25:00|742.28|738.92|742.32|738.96|742.32|738.96|742.28|738.92|0
1645741800000|2022-02-24 22:30:00|742.49|739.13|742.17|738.81|742.63|739.27|742.17|738.81|0
1645742100000|2022-02-24 22:35:00|742.28|738.92|742.28|738.92|743.11|739.75|741.55|738.19|0
1645742400000|2022-02-24 22:40:00|742.49|739.13|742.49|739.13|742.49|739.13|741.76|738.4|0
1645742700000|2022-02-24 22:45:00|742.32|738.96|743.02|739.66|743.02|739.66|742.32|738.96|0
1645743000000|2022-02-24 22:50:00|742.91|739.55|743.68|740.32|743.68|740.32|742.91|739.55|0
1645743300000|2022-02-24 22:55:00|743.85|740.49|743.49|740.13|744.02|740.66|743.01|739.65|0
1645743600000|2022-02-24 23:00:00|747.08|743.72|747.68|744.32|751.65|748.29|744.2|740.84|0
1645743900000|2022-02-24 23:05:00|748.16|744.8|748.16|744.8|748.64|745.28|744.68|741.32|0
1645744200000|2022-02-24 23:10:00|747.68|744.32|746.84|743.48|749.73|746.37|746.12|742.76|0
1645744500000|2022-02-24 23:15:00|747.32|743.96|750.45|747.09|751.41|748.05|746.72|743.36|0
1645744800000|2022-02-24 23:20:00|750.56|747.2|749|745.64|754.29|750.93|748.64|745.28|0
1645745100000|2022-02-24 23:25:00|749.48|746.12|753.69|750.33|755.61|752.25|749.48|746.12|0
1645745400000|2022-02-24 23:30:00|753.93|750.57|758.98|755.62|758.98|755.62|753.57|750.21|0
1645745700000|2022-02-24 23:35:00|758.5|755.14|754.41|751.05|758.5|755.14|754.41|751.05|0
1645746000000|2022-02-24 23:40:00|754.65|751.29|755.13|751.77|756.57|753.21|754.41|751.05|0
1645746300000|2022-02-24 23:45:00|754.65|751.29|752.38|749.02|756.57|753.21|752.38|749.02|0
1645746600000|2022-02-24 23:50:00|752.86|749.5|751.42|748.06|753.59|750.23|750.46|747.1|0
1645746900000|2022-02-24 23:55:00|751.31|747.95|752.38|749.02|753.34|749.98|750.94|747.58|0
1645747200000|2022-02-25 00:00:00|752.51|749.15|745.65|742.29|752.51|749.15|745.65|742.29|0
1645747500000|2022-02-25 00:05:00|745.3|741.94|746.68|743.32|748.29|744.93|744.21|740.85|0
1645747800000|2022-02-25 00:10:00|746.92|743.56|748.6|745.24|751.72|748.36|746.92|743.56|0
1645748100000|2022-02-25 00:15:00|748.36|745|746.2|742.84|749.32|745.96|745.72|742.36|0
1645748400000|2022-02-25 00:20:00|745.72|742.36|738.42|735.06|745.84|742.48|738.42|735.06|0
1645748700000|2022-02-25 00:25:00|738.53|735.17|739.73|736.37|739.73|736.37|736.14|732.78|0
1645749000000|2022-02-25 00:30:00|739.49|736.13|738.77|735.41|740.68|737.32|737.33|733.97|0
1645749300000|2022-02-25 00:35:00|739.25|735.89|740.09|736.73|740.92|737.56|738.53|735.17|0
1645749600000|2022-02-25 00:40:00|739.96|736.6|739.25|735.89|740.44|737.08|738.29|734.93|0
1645749900000|2022-02-25 00:45:00|739.01|735.65|740.09|736.73|740.33|736.97|738.53|735.17|0
1645750200000|2022-02-25 00:50:00|739.96|736.6|752.67|749.31|754.84|751.48|739.96|736.6|0
1645750500000|2022-02-25 00:55:00|753.63|750.27|751.95|748.59|754.11|750.75|749.07|745.71|0
1645750800000|2022-02-25 01:00:00|751.71|748.35|753.63|750.27|755.08|751.72|750.4|747.04|0
1645751100000|2022-02-25 01:05:00|753.87|750.51|746.91|743.55|753.87|750.51|746.19|742.83|0
1645751400000|2022-02-25 01:10:00|746.08|742.72|747.63|744.27|750.51|747.15|746.08|742.72|0
1645751700000|2022-02-25 01:15:00|748.35|744.99|745.95|742.59|748.71|745.35|745.6|742.24|0
1645752000000|2022-02-25 01:20:00|745.47|742.11|747.39|744.03|747.63|744.27|742.72|739.36|0
1645752300000|2022-02-25 01:25:00|747.63|744.27|749.07|745.71|750.99|747.63|746.31|742.95|0
1645752600000|2022-02-25 01:30:00|748.71|745.35|746.43|743.07|749.31|745.95|745.47|742.11|0
1645752900000|2022-02-25 01:35:00|746.07|742.71|750.99|747.63|750.99|747.63|746.07|742.71|0
1645753200000|2022-02-25 01:40:00|751.71|748.35|753.63|750.27|753.72|750.36|750.75|747.39|0
1645753500000|2022-02-25 01:45:00|756.27|752.91|757.96|754.6|760|756.64|753.63|750.27|0
1645753800000|2022-02-25 01:50:00|758.2|754.84|756.03|752.67|759.16|755.8|755.44|752.08|0
1645754100000|2022-02-25 01:55:00|755.92|752.56|751.11|747.75|757.84|754.48|751.11|747.75|0
1645754400000|2022-02-25 02:00:00|751.47|748.11|752.91|749.55|753.63|750.27|750.99|747.63|0
1645754700000|2022-02-25 02:05:00|753.15|749.79|753.51|750.15|753.87|750.51|749.78|746.42|0
1645755000000|2022-02-25 02:10:00|753.87|750.51|752.91|749.55|756.51|753.15|752.18|748.82|0
1645755300000|2022-02-25 02:15:00|753.51|750.15|750.98|747.62|754.47|751.11|750.26|746.9|0
1645755600000|2022-02-25 02:20:00|750.74|747.38|756.27|752.91|757.71|754.35|750.63|747.27|0
1645755900000|2022-02-25 02:25:00|756.75|753.39|756.63|753.27|761.8|758.44|756.63|753.27|0
1645756200000|2022-02-25 02:30:00|756.87|753.51|755.79|752.43|758.43|755.07|755.79|752.43|0
1645756500000|2022-02-25 02:35:00|755.55|752.19|759.39|756.03|760.6|757.24|755.19|751.83|0
1645756800000|2022-02-25 02:40:00|759.63|756.27|761.08|757.72|761.8|758.44|758.67|755.31|0
1645757100000|2022-02-25 02:45:00|760.6|757.24|757.23|753.87|761.32|757.96|756.75|753.39|0
1645757400000|2022-02-25 02:50:00|756.99|753.63|757.83|754.47|758.43|755.07|756.75|753.39|0
1645757700000|2022-02-25 02:55:00|757.95|754.59|756.39|753.03|758.43|755.07|756.27|752.91|0
1645758000000|2022-02-25 03:00:00|756.99|753.63|755.54|752.18|757.71|754.35|753.27|749.91|0
1645758300000|2022-02-25 03:05:00|755.78|752.42|757.47|754.11|757.95|754.59|754.58|751.22|0
1645758600000|2022-02-25 03:10:00|757.59|754.23|759.39|756.03|760|756.64|757.47|754.11|0
1645758900000|2022-02-25 03:15:00|759.27|755.91|758.62|755.26|759.27|755.91|757.23|753.87|0
1645759200000|2022-02-25 03:20:00|758.86|755.5|756.94|753.58|761.87|758.51|756.94|753.58|0
1645759500000|2022-02-25 03:25:00|757.18|753.82|757.42|754.06|758.27|754.91|754.06|750.7|0
1645759800000|2022-02-25 03:30:00|757.9|754.54|760.43|757.07|762.23|758.87|757.9|754.54|0
1645760100000|2022-02-25 03:35:00|760.55|757.19|759.58|756.22|762.23|758.87|757.9|754.54|0
1645760400000|2022-02-25 03:40:00|759.82|756.46|760.78|757.42|762.23|758.87|758.38|755.02|0
1645760700000|2022-02-25 03:45:00|760.54|757.18|757.9|754.54|761.03|757.67|757.18|753.82|0
1645761000000|2022-02-25 03:50:00|758.14|754.78|751.9|748.54|758.62|755.26|751.9|748.54|0
1645761300000|2022-02-25 03:55:00|752.38|749.02|747.82|744.46|753.1|749.74|745.42|742.06|0
1645761600000|2022-02-25 04:00:00|747.95|744.59|746.99|743.63|749.86|746.5|746.86|743.5|0
1645761900000|2022-02-25 04:05:00|746.86|743.5|743.99|740.63|747.82|744.46|742.07|738.71|0
1645762200000|2022-02-25 04:10:00|744.11|740.75|742.94|739.58|744.94|741.58|742.22|738.86|0
1645762500000|2022-02-25 04:15:00|742.58|739.22|747.37|744.01|747.37|744.01|742.34|738.98|0
1645762800000|2022-02-25 04:20:00|747.61|744.25|748.22|744.86|748.33|744.97|745.93|742.57|0
1645763100000|2022-02-25 04:25:00|747.98|744.62|744.49|741.13|748.33|744.97|742.94|739.58|0
1645763400000|2022-02-25 04:30:00|744.38|741.02|748.33|744.97|748.69|745.33|744.01|740.65|0
1645763700000|2022-02-25 04:35:00|748.09|744.73|750.13|746.77|750.73|747.37|747.85|744.49|0
1645764000000|2022-02-25 04:40:00|750.37|747.01|752.17|748.81|753.61|750.25|750.25|746.89|0
1645764300000|2022-02-25 04:45:00|751.93|748.57|751.09|747.73|752.78|749.42|750.73|747.37|0
1645764600000|2022-02-25 04:50:00|750.97|747.61|751.33|747.97|753.01|749.65|750.97|747.61|0
1645764900000|2022-02-25 04:55:00|750.01|746.65|751.26|747.9|752.22|748.86|749.41|746.05|0
1645765200000|2022-02-25 05:00:00|751.5|748.14|751.98|748.62|753.31|749.95|750.54|747.18|0
1645765500000|2022-02-25 05:05:00|752.11|748.75|754.14|750.78|755.58|752.22|751.74|748.38|0
1645765800000|2022-02-25 05:10:00|753.9|750.54|755.23|751.87|755.71|752.35|753.31|749.95|0
1645766100000|2022-02-25 05:15:00|755.47|752.11|755.34|751.98|756.3|752.94|754.14|750.78|0
1645766400000|2022-02-25 05:20:00|755.71|752.35|756.54|753.18|759.31|755.95|755.58|752.22|0
1645766700000|2022-02-25 05:25:00|756.67|753.31|758.22|754.86|759.55|756.19|754.74|751.38|0
1645767000000|2022-02-25 05:30:00|757.87|754.51|755.58|752.22|758.83|755.47|755.1|751.74|0
1645767300000|2022-02-25 05:35:00|755.7|752.34|753.54|750.18|755.94|752.58|751.74|748.38|0
1645767600000|2022-02-25 05:40:00|753.66|750.3|755.34|751.98|756.54|753.18|752.46|749.1|0
1645767900000|2022-02-25 05:45:00|755.46|752.1|752.7|749.34|755.46|752.1|751.98|748.62|0
1645768200000|2022-02-25 05:50:00|752.46|749.1|756.66|753.3|756.9|753.54|752.46|749.1|0
1645768500000|2022-02-25 05:55:00|756.78|753.42|757.26|753.9|758.35|754.99|755.46|752.1|0
1645768800000|2022-02-25 06:00:00|757.38|754.02|753.42|750.06|760.03|756.67|753.06|749.7|0
1645769100000|2022-02-25 06:05:00|754.38|751.02|754.62|751.26|757.26|753.9|754.14|750.78|0
1645769400000|2022-02-25 06:10:00|754.38|751.02|753.3|749.94|754.62|751.26|752.93|749.57|0
1645769700000|2022-02-25 06:15:00|753.78|750.42|751.86|748.5|754.37|751.01|751.25|747.89|0
1645770000000|2022-02-25 06:20:00|751.97|748.61|752.45|749.09|754.02|750.66|751.86|748.5|0
1645770300000|2022-02-25 06:25:00|752.58|749.22|753.54|750.18|754.37|751.01|752.34|748.98|0
1645770600000|2022-02-25 06:30:00|753.41|750.05|754.98|751.62|757.26|753.9|753.17|749.81|0
1645770900000|2022-02-25 06:35:00|754.85|751.49|754.37|751.01|757.26|753.9|753.78|750.42|0
1645771200000|2022-02-25 06:40:00|754.13|750.77|755.19|751.83|755.33|751.97|753.27|749.91|0
1645771500000|2022-02-25 06:45:00|755.07|751.71|756.03|752.67|757.58|754.22|755.07|751.71|0
1645771800000|2022-02-25 06:50:00|755.9|752.54|755.9|752.54|757.23|753.87|755.55|752.19|0
1645772100000|2022-02-25 06:55:00|756.03|752.67|756.03|752.67|757.82|754.46|754.71|751.35|0
1645772400000|2022-02-25 07:00:00|755.9|752.54|756.99|753.63|758.9|755.54|750.04|746.68|0
1645772700000|2022-02-25 07:05:00|757.47|754.11|760.34|756.98|761.54|758.18|757.23|753.87|0
1645773000000|2022-02-25 07:10:00|760.58|757.22|759.86|756.5|762.14|758.78|757.58|754.22|0
1645773300000|2022-02-25 07:15:00|759.74|756.38|761.2|757.84|762.63|759.27|758.64|755.28|0
1645773600000|2022-02-25 07:20:00|761.09|757.73|759.64|756.28|763.11|759.75|758.8|755.44|0
1645773900000|2022-02-25 07:25:00|759.51|756.15|757.13|753.77|761.18|757.82|757.13|753.77|0
1645774200000|2022-02-25 07:30:00|757.6|754.24|755.46|752.1|759.99|756.63|755.46|752.1|0
1645774500000|2022-02-25 07:35:00|755.22|751.86|756.53|753.17|756.65|753.29|753.07|749.71|0
1645774800000|2022-02-25 07:40:00|756.29|752.93|759.16|755.8|759.75|756.39|755.82|752.46|0
1645775100000|2022-02-25 07:45:00|759.03|755.67|760.22|756.86|762.13|758.77|758.68|755.32|0
1645775400000|2022-02-25 07:50:00|760.59|757.23|767.15|763.79|767.15|763.79|759.51|756.15|0
1645775700000|2022-02-25 07:55:00|767.63|764.27|762.13|758.77|770.86|767.5|761.18|757.82|0
1645776000000|2022-02-25 08:00:00|762.37|759.01|765.48|762.12|768.35|764.99|762.37|759.01|0
1645776300000|2022-02-25 08:05:00|764.88|762.24|769.66|767.02|773.49|770.85|764.88|762.24|0
1645776600000|2022-02-25 08:10:00|768.94|766.3|775.89|773.25|781.64|779|768.94|766.3|0
1645776900000|2022-02-25 08:15:00|775.65|773.01|776.36|773.72|782.84|780.2|774.69|772.05|0
1645777200000|2022-02-25 08:20:00|775.64|773|778.28|775.64|780.92|778.28|775.41|772.77|0
1645777500000|2022-02-25 08:25:00|777.45|774.81|781.04|778.4|782.6|779.96|775.17|772.53|0
1645777800000|2022-02-25 08:30:00|780.68|778.04|774.68|772.04|780.92|778.28|772.53|769.89|0
1645778100000|2022-02-25 08:35:00|774.33|771.69|782.96|780.32|786.44|783.8|773.73|771.09|0
1645778400000|2022-02-25 08:40:00|782.6|779.96|780.5|777.86|785.41|782.77|778.35|775.71|0
1645778700000|2022-02-25 08:45:00|781.93|779.29|779.54|776.9|783.37|780.73|779.07|776.43|0
1645779000000|2022-02-25 08:50:00|780.02|777.38|778.11|775.47|781.22|778.58|773.57|770.93|0
1645779300000|2022-02-25 08:55:00|778.35|775.71|779.78|777.14|783.13|780.49|776.68|774.04|0
1645779600000|2022-02-25 09:00:00|779.3|776.66|779.78|777.14|781.69|779.05|774.77|772.13|0
1645779900000|2022-02-25 09:05:00|780.02|777.38|782.65|780.01|783.84|781.2|777.87|775.23|0
1645780200000|2022-02-25 09:10:00|782.89|780.25|782.17|779.53|785.04|782.4|781.21|778.57|0
1645780500000|2022-02-25 09:15:00|782.29|779.65|778.82|776.18|782.65|780.01|776.67|774.03|0
1645780800000|2022-02-25 09:20:00|778.95|776.31|782.77|780.13|783.13|780.49|777.87|775.23|0
1645781100000|2022-02-25 09:25:00|782.89|780.25|782.41|779.77|785.4|782.76|781.69|779.05|0
1645781400000|2022-02-25 09:30:00|782.17|779.53|779.54|776.9|784.8|782.16|773.22|770.58|0
1645781700000|2022-02-25 09:35:00|779.78|777.14|775.48|772.84|780.02|777.38|774.52|771.88|0
1645782000000|2022-02-25 09:40:00|775.96|773.32|775.48|772.84|780.02|777.38|774.76|772.12|0
1645782300000|2022-02-25 09:45:00|775.36|772.72|772.38|769.74|775.72|773.08|769.99|767.35|0
1645782600000|2022-02-25 09:50:00|772.61|769.97|768.8|766.16|773.21|770.57|766.89|764.25|0
1645782900000|2022-02-25 09:55:00|769.04|766.4|763.8|761.16|769.04|766.4|759.04|756.4|0
1645783200000|2022-02-25 10:00:00|764.28|761.64|763.8|761.16|766.55|763.91|762.85|760.21|0
1645783500000|2022-02-25 10:05:00|764.04|761.4|761.42|758.78|764.04|761.4|758.33|755.69|0
1645783800000|2022-02-25 10:10:00|760.94|758.3|759.99|757.35|764.75|762.11|759.75|757.11|0
1645784100000|2022-02-25 10:15:00|760.47|757.83|755.47|752.83|761.42|758.78|755.47|752.83|0
1645784400000|2022-02-25 10:20:00|755.23|752.59|754.78|752.14|756.9|754.26|751.2|748.56|0
1645784700000|2022-02-25 10:25:00|754.67|752.03|757.41|754.77|758.36|755.72|753.59|750.95|0
1645785000000|2022-02-25 10:30:00|757.17|754.53|757.41|754.77|757.41|754.77|753.47|750.83|0
1645785300000|2022-02-25 10:35:00|757.17|754.53|755.14|752.5|757.88|755.24|752.39|749.75|0
1645785600000|2022-02-25 10:40:00|755.02|752.38|758.12|755.48|760.75|758.11|754.9|752.26|0
1645785900000|2022-02-25 10:45:00|758.01|755.37|759.68|757.04|761.47|758.83|758.01|755.37|0
1645786200000|2022-02-25 10:50:00|759.56|756.92|758.01|755.37|760.75|758.11|757.4|754.76|0
1645786500000|2022-02-25 10:55:00|757.88|755.24|757.64|755|760.03|757.39|757.64|755|0
1645786800000|2022-02-25 11:00:00|758.01|755.37|768.65|766.01|768.65|766.01|757.64|755|0
1645787100000|2022-02-25 11:05:00|768.89|766.25|770.08|767.44|775.84|773.2|768.41|765.77|0
1645787400000|2022-02-25 11:10:00|770.45|767.81|767.57|764.93|771.04|768.4|766.97|764.33|0
1645787700000|2022-02-25 11:15:00|767.81|765.17|768.77|766.13|772.72|770.08|767.81|765.17|0
1645788000000|2022-02-25 11:20:00|768.41|765.77|764.81|762.17|770.56|767.92|764.1|761.46|0
1645788300000|2022-02-25 11:25:00|767.45|764.81|763.38|760.74|770.08|767.44|762.42|759.78|0
1645788600000|2022-02-25 11:30:00|764.57|761.93|761.22|758.58|769.12|766.48|760.03|757.39|0
1645788900000|2022-02-25 11:35:00|761.46|758.82|751.19|748.55|762.9|760.26|748.46|745.82|0
1645789200000|2022-02-25 11:40:00|751.67|749.03|761.83|759.19|764.7|762.06|750.84|748.2|0
1645789500000|2022-02-25 11:45:00|760.98|758.34|764.57|761.93|770.56|767.92|750.72|748.08|0
1645789800000|2022-02-25 11:50:00|764.22|761.58|766.49|763.85|770.32|767.68|762.06|759.42|0
1645790100000|2022-02-25 11:55:00|766.85|764.21|759.43|756.79|766.85|764.21|756.68|754.04|0
1645790400000|2022-02-25 12:00:00|759.67|757.03|755.37|752.73|762.66|760.02|754.65|752.01|0
1645790700000|2022-02-25 12:05:00|755.96|753.32|749.52|746.88|757.52|754.88|749.28|746.64|0
1645791000000|2022-02-25 12:10:00|749.76|747.12|751.67|749.03|753.1|750.46|748.57|745.93|0
1645791300000|2022-02-25 12:15:00|751.43|748.79|748.69|746.05|752.14|749.5|743.09|740.45|0
1645791600000|2022-02-25 12:20:00|748.57|745.93|747.5|744.86|748.69|746.05|745.59|742.95|0
1645791900000|2022-02-25 12:25:00|747.37|744.73|747.13|744.49|747.85|745.21|741.18|738.54|0
1645792200000|2022-02-25 12:30:00|747.61|744.97|748.33|745.69|749.76|747.12|744.51|741.87|0
1645792500000|2022-02-25 12:35:00|749.88|747.24|749.28|746.64|752.26|749.62|748.93|746.29|0
1645792800000|2022-02-25 12:40:00|748.69|746.05|748.69|746.05|752.03|749.39|747.85|745.21|0
1645793100000|2022-02-25 12:45:00|749.04|746.4|750.71|748.07|752.98|750.34|748.32|745.68|0
1645793400000|2022-02-25 12:50:00|750.83|748.19|727.38|724.74|751.07|748.43|724.42|721.78|0
1645793700000|2022-02-25 12:55:00|726.79|724.15|723.34|720.7|727.03|724.39|718.96|716.32|0
1645794000000|2022-02-25 13:00:00|722.99|720.35|728.71|726.07|730.74|728.1|722.39|719.75|0
1645794300000|2022-02-25 13:05:00|728.59|725.95|724.53|721.89|729.3|726.66|721.91|719.27|0
1645794600000|2022-02-25 13:10:00|724.06|721.42|720.96|718.32|726.68|724.04|720.96|718.32|0
1645794900000|2022-02-25 13:15:00|721.09|718.45|716.67|714.03|724.54|721.9|716.67|714.03|0
1645795200000|2022-02-25 13:20:00|716.43|713.79|710.01|707.37|717.03|714.39|709.53|706.89|0
1645795500000|2022-02-25 13:25:00|709.77|707.13|712.75|710.11|716.08|713.44|709.06|706.42|0
1645795800000|2022-02-25 13:30:00|712.99|710.35|704.31|701.67|716.67|714.03|703.6|700.96|0
1645796100000|2022-02-25 13:35:00|704.78|702.14|701.35|698.71|705.73|703.09|699.56|696.92|0
1645796400000|2022-02-25 13:40:00|701.46|698.82|708.34|705.7|710.48|707.84|700.4|697.76|0
1645796700000|2022-02-25 13:45:00|708.58|705.94|711.43|708.79|711.67|709.03|706.44|703.8|0
1645797000000|2022-02-25 13:50:00|711.08|708.44|715|712.36|715|712.36|710.96|708.32|0
1645797300000|2022-02-25 13:55:00|714.89|712.25|711.67|709.03|715.24|712.6|708.82|706.18|0
1645797600000|2022-02-25 14:00:00|711.91|709.27|712.62|709.98|715.48|712.84|710.01|707.37|0
1645797900000|2022-02-25 14:05:00|712.51|709.87|715.24|712.6|715.71|713.07|710.96|708.32|0
1645798200000|2022-02-25 14:10:00|715.48|712.84|719.76|717.12|720.48|717.84|714.29|711.65|0
1645798500000|2022-02-25 14:15:00|720|717.36|720|717.36|725.25|722.61|718.57|715.93|0
1645798800000|2022-02-25 14:20:00|719.76|717.12|715.24|712.6|720.96|718.32|714.05|711.41|0
1645799100000|2022-02-25 14:25:00|715.47|712.83|717.14|714.5|719.76|717.12|715.24|712.6|0
1645799400000|2022-02-25 14:30:00|718.09|715.45|704.77|702.13|726.44|723.8|704.19|701.55|0
1645799700000|2022-02-25 14:35:00|706.2|703.56|707.39|704.75|711.19|708.55|701.93|699.29|0
1645800000000|2022-02-25 14:40:00|708.34|705.7|721.19|718.55|721.91|719.27|702.4|699.76|0
1645800300000|2022-02-25 14:45:00|720|717.36|707.86|705.22|720|717.36|706.2|703.56|0
1645800600000|2022-02-25 14:50:00|708.46|705.82|717.14|714.5|717.61|714.97|705.25|702.61|0
1645800900000|2022-02-25 14:55:00|716.66|714.02|728.11|725.47|729.55|726.91|713.57|710.93|0
1645801200000|2022-02-25 15:00:00|727.04|724.4|728.35|725.71|733.61|730.97|723.34|720.7|0
1645801500000|2022-02-25 15:05:00|728.59|725.95|711.66|709.02|728.59|725.95|709.52|706.88|0
1645801800000|2022-02-25 15:10:00|711.42|708.78|714.99|712.35|718.8|716.16|707.14|704.5|0
1645802100000|2022-02-25 15:15:00|716.66|714.02|706.91|704.27|721.43|718.79|706.19|703.55|0
1645802400000|2022-02-25 15:20:00|706.67|704.03|701.68|699.04|711.66|709.02|698.13|695.49|0
1645802700000|2022-02-25 15:25:00|702.4|699.76|695.52|692.88|703.23|700.59|692.68|690.04|0
1645803000000|2022-02-25 15:30:00|694.58|691.94|697.65|695.01|700.02|697.38|692.68|690.04|0
1645803300000|2022-02-25 15:35:00|698.6|695.96|702.16|699.52|708.09|705.45|697.18|694.54|0
1645803600000|2022-02-25 15:40:00|701.45|698.81|688.79|686.15|701.45|698.81|688.79|686.15|0
1645803900000|2022-02-25 15:45:00|688.43|685.79|680.41|677.77|690.55|687.91|680.06|677.42|0
1645804200000|2022-02-25 15:50:00|680.64|678|679.55|676.91|683.94|681.3|677.07|674.43|0
1645804500000|2022-02-25 15:55:00|679.31|676.67|681.92|679.28|685.48|682.84|674.58|671.94|0
1645804800000|2022-02-25 16:00:00|681.21|678.57|673.16|670.52|688.33|685.69|673.16|670.52|0
1645805100000|2022-02-25 16:05:00|672.92|670.28|674.58|671.94|681.45|678.81|672.92|670.28|0
1645805400000|2022-02-25 16:10:00|674.1|671.46|666.54|663.9|676|673.36|663.71|661.07|0
1645805700000|2022-02-25 16:15:00|666.3|663.66|661.35|658.71|669.49|666.85|661.35|658.71|0
1645806000000|2022-02-25 16:20:00|660.88|658.24|659.05|656.41|663.77|661.13|656.93|654.29|0
1645806300000|2022-02-25 16:25:00|659.52|656.88|660.97|658.33|664.95|662.31|658.11|655.47|0
1645806600000|2022-02-25 16:30:00|661.21|658.57|659.91|657.27|665.72|663.08|658.85|656.21|0
1645806900000|2022-02-25 16:35:00|659.2|656.56|663.22|660.58|667.49|664.85|658.72|656.08|0
1645807200000|2022-02-25 16:40:00|663.46|660.82|663.93|661.29|666.66|664.02|660.38|657.74|0
1645807500000|2022-02-25 16:45:00|663.69|661.05|657.77|655.13|663.69|661.05|657.66|655.02|0
1645807800000|2022-02-25 16:50:00|657.3|654.66|653.76|651.12|660.26|657.62|653.28|650.64|0
1645808100000|2022-02-25 16:55:00|654.23|651.59|647.27|644.63|654.23|651.59|646.68|644.04|0
1645808400000|2022-02-25 17:00:00|647.15|644.51|650.45|647.81|650.45|647.81|644.79|642.15|0
1645808700000|2022-02-25 17:05:00|649.74|647.1|655.06|652.42|655.17|652.53|649.74|647.1|0
1645809000000|2022-02-25 17:10:00|654.7|652.06|657.77|655.13|657.77|655.13|651.39|648.75|0
1645809300000|2022-02-25 17:15:00|657.53|654.89|652.34|649.7|658.48|655.84|651.86|649.22|0
1645809600000|2022-02-25 17:20:00|652.57|649.93|654.2|651.56|656.12|653.48|652.34|649.7|0
1645809900000|2022-02-25 17:25:00|654.55|651.91|648.18|645.54|655.73|653.09|647.47|644.83|0
1645810200000|2022-02-25 17:30:00|647.94|645.3|643.94|641.3|647.94|645.3|643|640.36|0
1645810500000|2022-02-25 17:35:00|643.47|640.83|645.58|642.94|647.23|644.59|642.76|640.12|0
1645810800000|2022-02-25 17:40:00|645.35|642.71|643.35|640.71|645.82|643.18|642.76|640.12|0
1645811100000|2022-02-25 17:45:00|643.23|640.59|647.47|644.83|647.47|644.83|642.76|640.12|0
1645811400000|2022-02-25 17:50:00|647.7|645.06|655.01|652.37|655.25|652.61|647.7|645.06|0
1645811700000|2022-02-25 17:55:00|655.25|652.61|655.25|652.61|659.74|657.1|653.13|650.49|0
1645812000000|2022-02-25 18:00:00|655.72|653.08|653.12|650.48|657.5|654.86|650.29|647.65|0
1645812300000|2022-02-25 18:05:00|654.43|651.79|658.32|655.68|659.27|656.63|654.07|651.43|0
1645812600000|2022-02-25 18:10:00|657.85|655.21|658.44|655.8|664.71|662.07|657.73|655.09|0
1645812900000|2022-02-25 18:15:00|657.85|655.21|652.41|649.77|660.92|658.28|651.59|648.95|0
1645813200000|2022-02-25 18:20:00|652.18|649.54|652.3|649.66|655.48|652.84|651.71|649.07|0
1645813500000|2022-02-25 18:25:00|652.65|650.01|648.64|646|652.65|650.01|646.28|643.64|0
1645813800000|2022-02-25 18:30:00|648.4|645.76|645.58|642.94|648.76|646.12|643.69|641.05|0
1645814100000|2022-02-25 18:35:00|645.34|642.7|646.99|644.35|652.18|649.54|645.34|642.7|0
1645814400000|2022-02-25 18:40:00|646.28|643.64|639.22|636.58|646.75|644.11|638.76|636.12|0
1645814700000|2022-02-25 18:45:00|639.46|636.82|639.46|636.82|642.75|640.11|638.05|635.41|0
1645815000000|2022-02-25 18:50:00|639.69|637.05|642.28|639.64|642.28|639.64|638.05|635.41|0
1645815300000|2022-02-25 18:55:00|642.98|640.34|648.16|645.52|651.94|649.3|642.98|640.34|0
1645815600000|2022-02-25 19:00:00|647.69|645.05|643.45|640.81|653.83|651.19|641.34|638.7|0
1645815900000|2022-02-25 19:05:00|643.92|641.28|650.76|648.12|651.7|649.06|643.69|641.05|0
1645816200000|2022-02-25 19:10:00|650.28|647.64|651.7|649.06|655.95|653.31|648.87|646.23|0
1645816500000|2022-02-25 19:15:00|651.11|648.47|650.99|648.35|651.59|648.95|648.87|646.23|0
1645816800000|2022-02-25 19:20:00|651.82|649.18|641.8|639.16|651.82|649.18|641.46|638.82|0
1645817100000|2022-02-25 19:25:00|642.28|639.64|643.92|641.28|645.1|642.46|640.86|638.22|0
1645817400000|2022-02-25 19:30:00|643.45|640.81|652.64|650|654.29|651.65|639.45|636.81|0
1645817700000|2022-02-25 19:35:00|652.17|649.53|651.22|648.58|652.64|650|646.98|644.34|0
1645818000000|2022-02-25 19:40:00|651.7|649.06|649.34|646.7|655.24|652.6|647.92|645.28|0
1645818300000|2022-02-25 19:45:00|649.57|646.93|653.58|650.94|653.58|650.94|648.16|645.52|0
1645818600000|2022-02-25 19:50:00|655.24|652.6|658.58|655.94|663.3|660.66|652.87|650.23|0
1645818900000|2022-02-25 19:55:00|657.87|655.23|653.62|650.98|658.34|655.7|648.91|646.27|0
1645819200000|2022-02-25 20:00:00|653.85|651.21|659.75|657.11|662.12|659.48|653.85|651.21|0
1645819500000|2022-02-25 20:05:00|658.7|656.06|656.45|653.81|660.7|658.06|654.56|651.92|0
1645819800000|2022-02-25 20:10:00|655.74|653.1|654.84|652.2|660.94|658.3|654.32|651.68|0
1645820100000|2022-02-25 20:15:00|654.36|651.72|649.42|646.78|656.14|653.5|648.25|645.61|0
1645820400000|2022-02-25 20:20:00|648.95|646.31|643.55|640.91|650.96|648.32|641.21|638.57|0
1645820700000|2022-02-25 20:25:00|643.78|641.14|648.43|645.79|649.61|646.97|643.32|640.68|0
1645821000000|2022-02-25 20:30:00|647.73|645.09|649.51|646.87|649.51|646.87|642.21|639.57|0
1645821300000|2022-02-25 20:35:00|649.63|646.99|647.15|644.51|653.99|651.35|646.68|644.04|0
1645821600000|2022-02-25 20:40:00|647.39|644.75|644.8|642.16|650.68|648.04|640.8|638.16|0
1645821900000|2022-02-25 20:45:00|645.5|642.86|646.21|643.57|647.39|644.75|640.57|637.93|0
1645822200000|2022-02-25 20:50:00|644.45|641.81|640.57|637.93|646.68|644.04|637.05|634.41|0
1645822500000|2022-02-25 20:55:00|641.74|639.1|638.22|635.58|642.92|640.28|637.05|634.41|0
1645822800000|2022-02-25 21:00:00|637.98|635.34|639.39|636.75|639.39|636.75|635.17|632.53|0
1645823100000|2022-02-25 21:05:00|639.16|636.52|637.28|634.64|639.63|636.99|636.34|633.7|0
1645823400000|2022-02-25 21:10:00|637.51|634.87|638.92|636.28|638.92|636.28|635.64|633|0
1646035500000|2022-02-28 08:05:00|698.61|695.97|702.26|699.62|702.26|699.62|697.79|695.15|0
1646035800000|2022-02-28 08:10:00|702.97|700.33|709.68|707.04|710.98|708.34|698.14|695.5|0
1646036100000|2022-02-28 08:15:00|708.73|706.09|708.02|705.38|708.73|706.09|702.73|700.09|0
1646036400000|2022-02-28 08:20:00|707.79|705.15|711.56|708.92|711.92|709.28|704.49|701.85|0
1646036700000|2022-02-28 08:25:00|711.33|708.69|707.67|705.03|711.8|709.16|707.44|704.8|0
1646037000000|2022-02-28 08:30:00|707.79|705.15|713.34|710.7|713.69|711.05|707.55|704.91|0
1646037300000|2022-02-28 08:35:00|712.98|710.34|719.14|716.5|719.14|716.5|711.32|708.68|0
1646037600000|2022-02-28 08:40:00|718.79|716.15|722.1|719.46|724.82|722.18|716.55|713.91|0
1646037900000|2022-02-28 08:45:00|722.81|720.17|721.27|718.63|725.06|722.42|719.61|716.97|0
1646038200000|2022-02-28 08:50:00|721.16|718.52|718.79|716.15|722.22|719.58|718.32|715.68|0
1646038500000|2022-02-28 08:55:00|718.9|716.26|717.85|715.21|720.21|717.57|716.67|714.03|0
1646038800000|2022-02-28 09:00:00|717.37|714.73|710.06|707.42|718.79|716.15|709|706.36|0
1646039100000|2022-02-28 09:05:00|710.3|707.66|696.02|693.38|710.3|707.66|695.55|692.91|0
1646039400000|2022-02-28 09:10:00|696.25|693.61|699.54|696.9|700.37|697.73|694.14|691.5|0
1646039700000|2022-02-28 09:15:00|699.9|697.26|702.76|700.12|703.3|700.66|699.43|696.79|0
1646040000000|2022-02-28 09:20:00|703.11|700.47|710.76|708.12|710.88|708.24|701.23|698.59|0
1646040300000|2022-02-28 09:25:00|710.29|707.65|712.89|710.25|715.01|712.37|708.99|706.35|0
1646040600000|2022-02-28 09:30:00|712.65|710.01|713.12|710.48|716.9|714.26|712.29|709.65|0
1646040900000|2022-02-28 09:35:00|712.65|710.01|712.05|709.41|716.66|714.02|711.58|708.94|0
1646041200000|2022-02-28 09:40:00|712.18|709.54|706.52|703.88|713.59|710.95|706.16|703.52|0
1646041500000|2022-02-28 09:45:00|706.64|704|705.82|703.18|707.34|704.7|703.7|701.06|0
1646041800000|2022-02-28 09:50:00|706.05|703.41|704.75|702.11|708.28|705.64|701.23|698.59|0
1646042100000|2022-02-28 09:55:00|704.87|702.23|705.81|703.17|707.93|705.29|701.93|699.29|0
1646042400000|2022-02-28 10:00:00|706.63|703.99|704.87|702.23|706.76|704.12|701.82|699.18|0
1646042700000|2022-02-28 10:05:00|705.22|702.58|709.03|706.39|709.03|706.39|703.98|701.34|0
1646043000000|2022-02-28 10:10:00|709.02|706.38|709.26|706.62|712.08|709.44|708.68|706.04|0
1646043300000|2022-02-28 10:15:00|709.62|706.98|709.62|706.98|710.32|707.68|707.5|704.86|0
1646043600000|2022-02-28 10:20:00|708.91|706.27|706.32|703.68|710.79|708.15|706.09|703.45|0
1646043900000|2022-02-28 10:25:00|706.09|703.45|712.32|709.68|712.91|710.27|706.09|703.45|0
1646044200000|2022-02-28 10:30:00|712.44|709.8|709.14|706.5|716.68|714.04|708.91|706.27|0
1646044500000|2022-02-28 10:35:00|709.38|706.74|710.28|707.64|713.8|711.16|707.26|704.62|0
1646044800000|2022-02-28 10:40:00|709.35|706.71|706.54|703.9|711.22|708.58|705.95|703.31|0
1646045100000|2022-02-28 10:45:00|706.18|703.54|700.23|697.59|706.77|704.13|698.83|696.19|0
1646045400000|2022-02-28 10:50:00|700.34|697.7|699.23|696.59|701.33|698.69|699.11|696.47|0
1646045700000|2022-02-28 10:55:00|699.46|696.82|697.83|695.19|702.73|700.09|697.13|694.49|0
1646046000000|2022-02-28 11:00:00|698.06|695.42|696.42|693.78|698.76|696.12|688.97|686.33|0
1646046300000|2022-02-28 11:05:00|695.96|693.32|696.66|694.02|698.29|695.65|694.79|692.15|0
1646046600000|2022-02-28 11:10:00|698.76|696.12|698.63|695.99|698.87|696.23|693.04|690.4|0
1646046900000|2022-02-28 11:15:00|698.52|695.88|704.24|701.6|704.24|701.6|698.4|695.76|0
1646047200000|2022-02-28 11:20:00|704.13|701.49|700.86|698.22|704.36|701.72|700.16|697.52|0
1646047500000|2022-02-28 11:25:00|701.09|698.45|704.01|701.37|705.41|702.77|699.8|697.16|0
1646047800000|2022-02-28 11:30:00|704.13|701.49|703.3|700.66|705.3|702.66|702.73|700.09|0
1646048100000|2022-02-28 11:35:00|703.66|701.02|700.97|698.33|705.53|702.89|698.99|696.35|0
1646048400000|2022-02-28 11:40:00|701.09|698.45|703.72|701.08|704.76|702.12|700.21|697.57|0
1646048700000|2022-02-28 11:45:00|703.95|701.31|704.89|702.25|706.4|703.76|702.31|699.67|0
1646049000000|2022-02-28 11:50:00|704.18|701.54|705|702.36|707.34|704.7|702.66|700.02|0
1646049300000|2022-02-28 11:55:00|704.88|702.24|701.84|699.2|705.47|702.83|698.1|695.46|0
1646049600000|2022-02-28 12:00:00|702.07|699.43|701.02|698.38|702.31|699.67|697.28|694.64|0
1646049900000|2022-02-28 12:05:00|701.14|698.5|698.1|695.46|701.14|698.5|697.51|694.87|0
1646050200000|2022-02-28 12:10:00|697.98|695.34|692.84|690.2|699.97|697.33|691.91|689.27|0
1646050500000|2022-02-28 12:15:00|693.07|690.43|690.04|687.4|696|693.36|689.93|687.29|0
1646050800000|2022-02-28 12:20:00|689.81|687.17|680.74|678.1|690.28|687.64|679.58|676.94|0
1646051100000|2022-02-28 12:25:00|680.86|678.22|681.87|679.23|683.76|681.12|677.67|675.03|0
1646051400000|2022-02-28 12:30:00|682.34|679.7|682.1|679.46|683.51|680.87|678.94|676.3|0
1646051700000|2022-02-28 12:35:00|682.45|679.81|683.04|680.4|685.38|682.74|681.05|678.41|0
1646052000000|2022-02-28 12:40:00|683.15|680.51|683.62|680.98|686.43|683.79|678.48|675.84|0
1646052300000|2022-02-28 12:45:00|683.39|680.75|681.4|678.76|686.32|683.68|680.7|678.06|0
1646052600000|2022-02-28 12:50:00|681.51|678.87|678.6|675.96|682.8|680.16|678.6|675.96|0
1646052900000|2022-02-28 12:55:00|678.24|675.6|692.71|690.07|697.54|694.9|678.24|675.6|0
1646053200000|2022-02-28 13:00:00|693.3|690.66|695.57|692.93|699.3|696.66|691.99|689.35|0
1646053500000|2022-02-28 13:05:00|694.98|692.34|694.74|692.1|697.45|694.81|693.34|690.7|0
1646053800000|2022-02-28 13:10:00|693.46|690.82|697.56|694.92|697.56|694.92|692.05|689.41|0
1646054100000|2022-02-28 13:15:00|697.45|694.81|695.57|692.93|698.15|695.51|694.39|691.75|0
1646054400000|2022-02-28 13:20:00|695.8|693.16|695.44|692.8|698.03|695.39|694.51|691.87|0
1646054700000|2022-02-28 13:25:00|695.91|693.27|693.45|690.81|697.09|694.45|693.22|690.58|0
1646055000000|2022-02-28 13:30:00|693.1|690.46|700.97|698.33|702.49|699.85|689.94|687.3|0
1646055300000|2022-02-28 13:35:00|701.08|698.44|705.44|702.8|705.44|702.8|700.37|697.73|0
1646055600000|2022-02-28 13:40:00|705.78|703.14|707.67|705.03|710.02|707.38|703.2|700.56|0
1646055900000|2022-02-28 13:45:00|706.73|704.09|701.31|698.67|707.32|704.68|701.31|698.67|0
1646056200000|2022-02-28 13:50:00|701.55|698.91|698.96|696.32|701.78|699.14|693.33|690.69|0
1646056500000|2022-02-28 13:55:00|698.73|696.09|701.51|698.87|702.21|699.57|698.14|695.5|0
1646056800000|2022-02-28 14:00:00|701.5|698.86|695.86|693.22|704.57|701.93|694.92|692.28|0
1646057100000|2022-02-28 14:05:00|695.75|693.11|693.51|690.87|696.8|694.16|693.51|690.87|0
1646057400000|2022-02-28 14:10:00|693.04|690.4|693.04|690.4|696.56|693.92|691.63|688.99|0
1646057700000|2022-02-28 14:15:00|692.34|689.7|692.22|689.58|693.16|690.52|688.35|685.71|0
1646058000000|2022-02-28 14:20:00|692.33|689.69|695.39|692.75|695.39|692.75|690.93|688.29|0
1646058300000|2022-02-28 14:25:00|695.15|692.51|694.68|692.04|695.39|692.75|690.69|688.05|0
1646058600000|2022-02-28 14:30:00|695.15|692.51|689.75|687.11|696.56|693.92|684.13|681.49|0
1646058900000|2022-02-28 14:35:00|689.52|686.88|680.39|677.75|689.52|686.88|675.84|673.2|0
1646059200000|2022-02-28 14:40:00|681.32|678.68|682.68|680.04|690.08|687.44|680.21|677.57|0
1646059500000|2022-02-28 14:45:00|683.49|680.85|681.38|678.74|686.79|684.15|676.11|673.47|0
1646059800000|2022-02-28 14:50:00|681.85|679.21|677.86|675.22|683.85|681.21|672.94|670.3|0
1646060100000|2022-02-28 14:55:00|678.33|675.69|674.34|671.7|680.91|678.27|672.24|669.6|0
1646060400000|2022-02-28 15:00:00|673.41|670.77|682.04|679.4|682.74|680.1|671.54|668.9|0
1646060700000|2022-02-28 15:05:00|680.62|677.98|684.62|681.98|688.16|685.52|678.28|675.64|0
1646061000000|2022-02-28 15:10:00|685.09|682.45|689.57|686.93|691.69|689.05|682.27|679.63|0
1646061300000|2022-02-28 15:15:00|690.16|687.52|693.34|690.7|695.47|692.83|688.28|685.64|0
1646061600000|2022-02-28 15:20:00|692.87|690.23|686.3|683.66|693.34|690.7|684.07|681.43|0
1646061900000|2022-02-28 15:25:00|686.65|684.01|685.38|682.74|690.41|687.77|680.78|678.14|0
1646062200000|2022-02-28 15:30:00|685.85|683.21|679.74|677.1|685.85|683.21|673.17|670.53|0
1646062500000|2022-02-28 15:35:00|679.86|677.22|667.31|664.67|679.97|677.33|666.14|663.5|0
1646062800000|2022-02-28 15:40:00|666.38|663.74|658.7|656.06|667.78|665.14|658|655.36|0
1646063100000|2022-02-28 15:45:00|659.05|656.41|663.38|660.74|663.62|660.98|656.71|654.07|0
1646063400000|2022-02-28 15:50:00|662.91|660.27|661.98|659.34|665.26|662.62|657.76|655.12|0
1646063700000|2022-02-28 15:55:00|661.74|659.1|655.59|652.95|661.74|659.1|653.78|651.14|0
1646064000000|2022-02-28 16:00:00|654.88|652.24|652.77|650.13|657.23|654.59|650.2|647.56|0
1646064300000|2022-02-28 16:05:00|653.01|650.37|655.35|652.71|657.7|655.06|652.77|650.13|0
1646064600000|2022-02-28 16:10:00|655|652.36|657.23|654.59|659.81|657.17|651.84|649.2|0
1646064900000|2022-02-28 16:15:00|656.88|654.24|649.5|646.86|657.23|654.59|646.58|643.94|0
1646065200000|2022-02-28 16:20:00|650.2|647.56|642.49|639.85|650.2|647.56|642.49|639.85|0
1646065500000|2022-02-28 16:25:00|642.72|640.08|638.56|635.92|645.29|642.65|636.92|634.28|0
1646065800000|2022-02-28 16:30:00|638.8|636.16|639.85|637.21|640.2|637.56|634.24|631.6|0
1646066100000|2022-02-28 16:35:00|639.15|636.51|645.77|643.13|645.77|643.13|637.98|635.34|0
1646066400000|2022-02-28 16:40:00|644.83|642.19|643.42|640.78|648.34|645.7|641.79|639.15|0
1646066700000|2022-02-28 16:45:00|643.19|640.55|650.33|647.69|652.8|650.16|642.96|640.32|0
1646067000000|2022-02-28 16:50:00|650.1|647.46|648.35|645.71|652.91|650.27|647.99|645.35|0
1646067300000|2022-02-28 16:55:00|648.23|645.59|642.62|639.98|648.23|645.59|641.22|638.58|0
1646067600000|2022-02-28 17:00:00|642.85|640.21|644.02|641.38|644.48|641.84|639.71|637.07|0
1646067900000|2022-02-28 17:05:00|643.55|640.91|659.48|656.84|660.18|657.54|643.32|640.68|0
1646068200000|2022-02-28 17:10:00|659.24|656.6|665.59|662.95|667.48|664.84|659.01|656.37|0
1646068500000|2022-02-28 17:15:00|665.36|662.72|664.18|661.54|669.6|666.96|663.47|660.83|0
1646068800000|2022-02-28 17:20:00|663.94|661.3|670.3|667.66|672.19|669.55|661.83|659.19|0
1646069100000|2022-02-28 17:25:00|670.19|667.55|667.24|664.6|670.19|667.55|666.53|663.89|0
1646069400000|2022-02-28 17:30:00|668.18|665.54|671.48|668.84|673.84|671.2|665.12|662.48|0
1646069700000|2022-02-28 17:35:00|671.01|668.37|676.67|674.03|676.67|674.03|670.06|667.42|0
1646070000000|2022-02-28 17:40:00|676.44|673.8|680.93|678.29|681.29|678.65|674.67|672.03|0
1646070300000|2022-02-28 17:45:00|681.64|679|679.04|676.4|685.67|683.03|679.04|676.4|0
1646070600000|2022-02-28 17:50:00|679.27|676.63|683.3|680.66|686.61|683.97|678.09|675.45|0
1646070900000|2022-02-28 17:55:00|682.82|680.18|678.38|675.74|686.14|683.5|678.38|675.74|0
1646071200000|2022-02-28 18:00:00|678.85|676.21|672.02|669.38|679.8|677.16|669.91|667.27|0
1646071500000|2022-02-28 18:05:00|671.08|668.44|665.53|662.89|673.2|670.56|664.61|661.97|0
1646071800000|2022-02-28 18:10:00|666|663.36|666|663.36|668.11|665.47|661.79|659.15|0
1646072100000|2022-02-28 18:15:00|665.53|662.89|677.95|675.31|679.36|676.72|665.06|662.42|0
1646072400000|2022-02-28 18:20:00|678.89|676.25|682.89|680.25|685.48|682.84|678.42|675.78|0
1646072700000|2022-02-28 18:25:00|683.36|680.72|678.42|675.78|685.33|682.69|675.85|673.21|0
1646073000000|2022-02-28 18:30:00|678.65|676.01|680.99|678.35|684.03|681.39|675.62|672.98|0
1646073300000|2022-02-28 18:35:00|681.22|678.58|677.02|674.38|684.03|681.39|675.85|673.21|0
1646073600000|2022-02-28 18:40:00|676.32|673.68|678.65|676.01|679.71|677.07|672.35|669.71|0
1646073900000|2022-02-28 18:45:00|678.18|675.54|676.08|673.44|683.8|681.16|676.08|673.44|0
1646074200000|2022-02-28 18:50:00|675.97|673.33|669.09|666.45|675.97|673.33|666.88|664.24|0
1646074500000|2022-02-28 18:55:00|670.25|667.61|671.07|668.43|674.68|672.04|668.15|665.51|0
1646074800000|2022-02-28 19:00:00|671.65|669.01|693.41|690.77|693.41|690.77|671.65|669.01|0
1646075100000|2022-02-28 19:05:00|692.23|689.59|702.82|700.18|703.05|700.41|691.18|688.54|0
1646075400000|2022-02-28 19:10:00|702.58|699.94|700.08|697.44|707.06|704.42|700.08|697.44|0
1646075700000|2022-02-28 19:15:00|700.67|698.03|696.09|693.45|705.14|702.5|695.15|692.51|0
1646076000000|2022-02-28 19:20:00|695.15|692.51|706.8|704.16|706.8|704.16|695.15|692.51|0
1646076300000|2022-02-28 19:25:00|705.86|703.22|704.22|701.58|706.92|704.28|700.48|697.84|0
1646076600000|2022-02-28 19:30:00|703.99|701.35|705.28|702.64|708.67|706.03|700.71|698.07|0
1646076900000|2022-02-28 19:35:00|704.58|701.94|704.11|701.47|706.09|703.45|696.27|693.63|0
1646077200000|2022-02-28 19:40:00|704.81|702.17|690.2|687.56|705.16|702.52|687.87|685.23|0
1646077500000|2022-02-28 19:45:00|690.67|688.03|695.1|692.46|697.2|694.56|689.27|686.63|0
1646077800000|2022-02-28 19:50:00|693.7|691.06|691.6|688.96|696.03|693.39|691.13|688.49|0
1646078100000|2022-02-28 19:55:00|691.83|689.19|687.49|684.85|692.06|689.42|683.52|680.88|0
1646078400000|2022-02-28 20:00:00|687.25|684.61|689.82|687.18|690.76|688.12|686.32|683.68|0
1646078700000|2022-02-28 20:05:00|690.05|687.41|689.01|686.37|698.84|696.2|687.48|684.84|0
1646079000000|2022-02-28 20:10:00|689.59|686.95|694.73|692.09|697.54|694.9|689.12|686.48|0
1646079300000|2022-02-28 20:15:00|692.62|689.98|688.18|685.54|695.67|693.03|685.62|682.98|0
1646079600000|2022-02-28 20:20:00|687.95|685.31|677|674.36|688.18|685.54|675.21|672.57|0
1646079900000|2022-02-28 20:25:00|677.23|674.59|679.11|676.47|680.76|678.12|673.24|670.6|0
1646080200000|2022-02-28 20:30:00|679.58|676.94|690.89|688.25|690.89|688.25|679.58|676.94|0
1646080500000|2022-02-28 20:35:00|690.65|688.01|697.72|695.08|699.6|696.96|690.18|687.54|0
1646080800000|2022-02-28 20:40:00|697.95|695.31|680.41|677.77|697.95|695.31|679.24|676.6|0
1646081100000|2022-02-28 20:45:00|680.53|677.89|666.28|663.64|680.53|677.89|665.81|663.17|0
1646081400000|2022-02-28 20:50:00|664.3|661.66|657.19|654.55|667.62|664.98|657.19|654.55|0
1646081700000|2022-02-28 20:55:00|656.72|654.08|652.28|649.64|658.83|656.19|648.32|645.68|0
1646082000000|2022-02-28 21:00:00|652.05|649.41|650.18|647.54|653.92|651.28|649.37|646.73|0
1646082300000|2022-02-28 21:05:00|650.88|648.24|654.38|651.74|655.79|653.15|649.02|646.38|0
1646082600000|2022-02-28 21:10:00|654.15|651.51|651.82|649.18|654.38|651.74|649.48|646.84|0
1646082900000|2022-02-28 21:15:00|651.24|647.88|649.84|646.48|651.24|647.88|649.14|645.78|0
1646083200000|2022-02-28 21:20:00|649.73|646.37|651.01|647.65|651.24|647.88|649.61|646.25|0
1646083500000|2022-02-28 21:25:00|650.66|647.3|650.66|647.3|651.94|648.58|650.31|646.95|0
1646083800000|2022-02-28 21:30:00|650.77|647.41|650.31|646.95|650.77|647.41|649.14|645.78|0
1646084100000|2022-02-28 21:35:00|650.54|647.18|649.14|645.78|650.54|647.18|649.14|645.78|0
1646084400000|2022-02-28 21:40:00|649.37|646.01|649.6|646.24|649.84|646.48|649.26|645.9|0
1646084700000|2022-02-28 21:45:00|649.84|646.48|649.84|646.48|649.84|646.48|649.37|646.01|0
1646085000000|2022-02-28 21:50:00|649.6|646.24|649.37|646.01|649.84|646.48|648.67|645.31|0
1646085300000|2022-02-28 21:55:00|649.6|646.24|649.72|646.36|649.84|646.48|649.49|646.13|0
1646085600000|2022-02-28 22:00:00|649.76|646.4|650.13|646.77|650.64|647.28|649.76|646.4|0
1646085900000|2022-02-28 22:05:00|650.1|646.74|650.64|647.28|650.78|647.42|650.07|646.71|0
1646086200000|2022-02-28 22:10:00|651.01|647.65|650.94|647.58|651.25|647.89|650.8|647.44|0
1646086500000|2022-02-28 22:15:00|650.88|647.52|650.71|647.35|650.88|647.52|650.71|647.35|0
1646086800000|2022-02-28 22:20:00|650.8|647.44|650.84|647.48|651.01|647.65|650.44|647.08|0
1646087100000|2022-02-28 22:25:00|650.9|647.54|650.84|647.48|651.25|647.89|650.77|647.41|0
1646087400000|2022-02-28 22:30:00|651.21|647.85|651.38|648.02|651.56|648.2|651.04|647.68|0
1646087700000|2022-02-28 22:35:00|651.28|647.92|651.48|648.12|651.66|648.3|651.14|647.78|0
1646088000000|2022-02-28 22:40:00|651.45|648.09|652.1|648.74|652.13|648.77|651.41|648.05|0
1646088300000|2022-02-28 22:45:00|651.89|648.53|651.45|648.09|651.99|648.63|651.45|648.09|0
1646088600000|2022-02-28 22:50:00|651.55|648.19|652.2|648.84|652.44|649.08|651|647.64|0
1646088900000|2022-02-28 22:55:00|652.13|648.77|651.92|648.56|652.16|648.8|651.92|648.56|0
1646089200000|2022-02-28 23:00:00|650.88|647.52|649.25|645.89|652.98|649.62|649.13|645.77|0
1646089500000|2022-02-28 23:05:00|648.89|645.53|649.36|646|649.48|646.12|647.73|644.37|0
1646089800000|2022-02-28 23:10:00|649.01|645.65|651.11|647.75|652.51|649.15|649.01|645.65|0
1646090100000|2022-02-28 23:15:00|651.22|647.86|650.52|647.16|651.34|647.98|648.19|644.83|0
1646090400000|2022-02-28 23:20:00|650.88|647.52|646.79|643.43|651.34|647.98|646.09|642.73|0
1646090700000|2022-02-28 23:25:00|647.02|643.66|648.19|644.83|649.01|645.65|646.33|642.97|0
1646091000000|2022-02-28 23:30:00|647.96|644.6|644.46|641.1|648.54|645.18|643.53|640.17|0
1646091300000|2022-02-28 23:35:00|644.23|640.87|642.72|639.36|644.23|640.87|641.33|637.97|0
1646091600000|2022-02-28 23:40:00|642.83|639.47|644.12|640.76|644.81|641.45|642.6|639.24|0
1646091900000|2022-02-28 23:45:00|644|640.64|644.12|640.76|645.51|642.15|643.3|639.94|0
1646092200000|2022-02-28 23:50:00|643.76|640.4|639.93|636.57|643.76|640.4|638.88|635.52|0
1646092500000|2022-02-28 23:55:00|640.04|636.68|643.06|639.7|643.06|639.7|639.34|635.98|0
1646092800000|2022-03-01 00:00:00|642.83|639.47|642.83|639.47|642.83|639.47|640.27|636.91|0
1646093100000|2022-03-01 00:05:00|642.95|639.59|647.95|644.59|647.95|644.59|642.95|639.59|0
1646093400000|2022-03-01 00:10:00|647.6|644.24|644.92|641.56|647.72|644.36|644.46|641.1|0
1646093700000|2022-03-01 00:15:00|644.69|641.33|643.06|639.7|644.92|641.56|641.66|638.3|0
1646094000000|2022-03-01 00:20:00|643.29|639.93|645.15|641.79|646.2|642.84|642.71|639.35|0
1646094300000|2022-03-01 00:25:00|645.04|641.68|643.52|640.16|645.51|642.15|643.41|640.05|0
1646094600000|2022-03-01 00:30:00|643.64|640.28|645.97|642.61|646.55|643.19|642.82|639.46|0
1646094900000|2022-03-01 00:35:00|645.74|642.38|646.78|643.42|647.48|644.12|644.92|641.56|0
1646095200000|2022-03-01 00:40:00|646.55|643.19|647.94|644.58|648.64|645.28|644.68|641.32|0
1646095500000|2022-03-01 00:45:00|647.83|644.47|656|652.64|656.81|653.45|647.6|644.24|0
1646095800000|2022-03-01 00:50:00|656.11|652.75|652.37|649.01|656.11|652.75|651.44|648.08|0
1646096100000|2022-03-01 00:55:00|652.14|648.78|650.51|647.15|652.49|649.13|649.57|646.21|0
1646096400000|2022-03-01 01:00:00|650.27|646.91|650.86|647.5|653.43|650.07|648.87|645.51|0
1646096700000|2022-03-01 01:05:00|650.74|647.38|647.94|644.58|651.67|648.31|646.77|643.41|0
1646097000000|2022-03-01 01:10:00|648.06|644.7|647.94|644.58|648.87|645.51|647.47|644.11|0
1646097300000|2022-03-01 01:15:00|647.71|644.35|648.99|645.63|650.74|647.38|647.71|644.35|0
1646097600000|2022-03-01 01:20:00|649.57|646.21|647.24|643.88|649.57|646.21|646.31|642.95|0
1646097900000|2022-03-01 01:25:00|647.01|643.65|646.51|643.15|649.88|646.52|646.39|643.03|0
1646098200000|2022-03-01 01:30:00|646.39|643.03|644.3|640.94|646.62|643.26|643.83|640.47|0
1646098500000|2022-03-01 01:35:00|644.06|640.7|644.76|641.4|646.39|643.03|644.06|640.7|0
1646098800000|2022-03-01 01:40:00|645.11|641.75|645.46|642.1|646.62|643.26|644.53|641.17|0
1646099100000|2022-03-01 01:45:00|644.99|641.63|651.4|648.04|651.74|648.38|644.99|641.63|0
1646099400000|2022-03-01 01:50:00|651.04|647.68|650.34|646.98|651.86|648.5|649.41|646.05|0
1646099700000|2022-03-01 01:55:00|650.23|646.87|653.14|649.78|653.14|649.78|649.88|646.52|0
1646100000000|2022-03-01 02:00:00|652.9|649.54|650.81|647.45|653.84|650.48|650.81|647.45|0
1646100300000|2022-03-01 02:05:00|650.93|647.57|651.74|648.38|651.86|648.5|650.34|646.98|0
1646100600000|2022-03-01 02:10:00|651.86|648.5|656.17|652.81|656.87|653.51|651.86|648.5|0
1646100900000|2022-03-01 02:15:00|656.4|653.04|654.66|651.3|656.4|653.04|653.96|650.6|0
1646101200000|2022-03-01 02:20:00|654.53|651.17|654.3|650.94|655|651.64|653.49|650.13|0
1646101500000|2022-03-01 02:25:00|654.19|650.83|656.05|652.69|656.87|653.51|653.6|650.24|0
1646101800000|2022-03-01 02:30:00|655.93|652.57|656.87|653.51|656.87|653.51|654.3|650.94|0
1646102100000|2022-03-01 02:35:00|656.63|653.27|657.8|654.44|657.8|654.44|655.23|651.87|0
1646102400000|2022-03-01 02:40:00|658.03|654.67|656.16|652.8|659.9|656.54|656.05|652.69|0
1646102700000|2022-03-01 02:45:00|656.05|652.69|655.82|652.46|656.28|652.92|655|651.64|0
1646103000000|2022-03-01 02:50:00|655.93|652.57|652.66|649.3|656.4|653.04|652.2|648.84|0
1646103300000|2022-03-01 02:55:00|652.55|649.19|652.43|649.07|653.48|650.12|652.2|648.84|0
1646103600000|2022-03-01 03:00:00|652.2|648.84|652.19|648.83|653.13|649.77|652.19|648.83|0
1646103900000|2022-03-01 03:05:00|652.32|648.96|654.99|651.63|656.39|653.03|652.19|648.83|0
1646104200000|2022-03-01 03:10:00|655.58|652.22|655.22|651.86|655.93|652.57|653.59|650.23|0
1646104500000|2022-03-01 03:15:00|654.99|651.63|654.52|651.16|655.11|651.75|653.82|650.46|0
1646104800000|2022-03-01 03:20:00|654.65|651.29|654.76|651.4|655.92|652.56|654.29|650.93|0
1646105100000|2022-03-01 03:25:00|654.64|651.28|654.06|650.7|655.46|652.1|653.82|650.46|0
1646105400000|2022-03-01 03:30:00|653.94|650.58|654.29|650.93|654.76|651.4|652.89|649.53|0
1646105700000|2022-03-01 03:35:00|654.41|651.05|652.54|649.18|654.52|651.16|652.42|649.06|0
1646106000000|2022-03-01 03:40:00|652.42|649.06|655.92|652.56|656.39|653.03|651.96|648.6|0
1646106300000|2022-03-01 03:45:00|655.81|652.45|654.29|650.93|656.27|652.91|653.94|650.58|0
1646106600000|2022-03-01 03:50:00|654.17|650.81|654.05|650.69|654.99|651.63|653.82|650.46|0
1646106900000|2022-03-01 03:55:00|654.17|650.81|654.52|651.16|654.75|651.39|654.05|650.69|0
1646107200000|2022-03-01 04:00:00|654.28|650.92|654.4|651.04|654.75|651.39|653.24|649.88|0
1646107500000|2022-03-01 04:05:00|654.28|650.92|653.35|649.99|654.98|651.62|652.65|649.29|0
1646107800000|2022-03-01 04:10:00|653.12|649.76|653.35|649.99|654.75|651.39|652.31|648.95|0
1646108100000|2022-03-01 04:15:00|653.58|650.22|655.91|652.55|655.91|652.55|653.24|649.88|0
1646108400000|2022-03-01 04:20:00|656.04|652.68|653.24|649.88|656.15|652.79|652.77|649.41|0
1646108700000|2022-03-01 04:25:00|653.11|649.75|653.11|649.75|653.81|650.45|652.18|648.82|0
1646109000000|2022-03-01 04:30:00|653.23|649.87|652.41|649.05|653.7|650.34|652.41|649.05|0
1646109300000|2022-03-01 04:35:00|652.53|649.17|653.11|649.75|653.58|650.22|652.41|649.05|0
1646109600000|2022-03-01 04:40:00|653.34|649.98|652.53|649.17|654.28|650.92|652.41|649.05|0
1646109900000|2022-03-01 04:45:00|652.41|649.05|650.2|646.84|652.64|649.28|649.38|646.02|0
1646110200000|2022-03-01 04:50:00|650.08|646.72|650.78|647.42|650.9|647.54|649.27|645.91|0
1646110500000|2022-03-01 04:55:00|650.9|647.54|649.85|646.49|651.37|648.01|649.61|646.25|0
1646110800000|2022-03-01 05:00:00|650.31|646.95|651.01|647.65|651.36|648|649.61|646.25|0
1646111100000|2022-03-01 05:05:00|650.78|647.42|651.47|648.11|651.71|648.35|650.43|647.07|0
1646111400000|2022-03-01 05:10:00|651.71|648.35|655.44|652.08|655.67|652.31|651.71|648.35|0
1646111700000|2022-03-01 05:15:00|655.56|652.2|658.01|654.65|658.47|655.11|655.21|651.85|0
1646112000000|2022-03-01 05:20:00|657.54|654.18|656.6|653.24|658.24|654.88|655.9|652.54|0
1646112300000|2022-03-01 05:25:00|656.73|653.37|654.62|651.26|658.24|654.88|654.27|650.91|0
1646112600000|2022-03-01 05:30:00|654.86|651.5|654.04|650.68|655.67|652.31|652.99|649.63|0
1646112900000|2022-03-01 05:35:00|653.69|650.33|653.1|649.74|653.8|650.44|651.94|648.58|0
1646113200000|2022-03-01 05:40:00|653.57|650.21|651.12|647.76|653.8|650.44|651|647.64|0
1646113500000|2022-03-01 05:45:00|651.24|647.88|653.33|649.97|653.57|650.21|651|647.64|0
1646113800000|2022-03-01 05:50:00|653.45|650.09|653.33|649.97|654.27|650.91|652.63|649.27|0
1646114100000|2022-03-01 05:55:00|653.1|649.74|651.93|648.57|653.1|649.74|650.77|647.41|0
1646114400000|2022-03-01 06:00:00|652.05|648.69|649.84|646.48|652.29|648.93|649.84|646.48|0
1646114700000|2022-03-01 06:05:00|650.07|646.71|648.44|645.08|650.77|647.41|647.74|644.38|0
1646115000000|2022-03-01 06:10:00|648.56|645.2|649.72|646.36|651.46|648.1|648.56|645.2|0
1646115300000|2022-03-01 06:15:00|649.6|646.24|648.67|645.31|650.42|647.06|647.16|643.8|0
1646115600000|2022-03-01 06:20:00|647.86|644.5|646.11|642.75|649.02|645.66|646.11|642.75|0
1646115900000|2022-03-01 06:25:00|645.88|642.52|643.32|639.96|647.62|644.26|642.85|639.49|0
1646116200000|2022-03-01 06:30:00|643.21|639.85|642.39|639.03|643.32|639.96|641.92|638.56|0
1646116500000|2022-03-01 06:35:00|641.58|638.22|642.39|639.03|643.55|640.19|641.23|637.87|0
1646116800000|2022-03-01 06:40:00|642.15|638.79|641.92|638.56|642.15|638.79|640.3|636.94|0
1646117100000|2022-03-01 06:45:00|641.81|638.45|642.74|639.38|644.01|640.65|640.53|637.17|0
1646117400000|2022-03-01 06:50:00|642.62|639.26|643.43|640.07|644.01|640.65|640.99|637.63|0
1646117700000|2022-03-01 06:55:00|643.55|640.19|641.22|637.86|644.01|640.65|640.76|637.4|0
1646118000000|2022-03-01 07:00:00|641.92|638.56|640.41|637.05|642.85|639.49|638.79|635.43|0
1646118300000|2022-03-01 07:05:00|640.53|637.17|626.18|622.82|640.76|637.4|623.88|620.52|0
1646118600000|2022-03-01 07:10:00|625.84|622.48|630.69|627.33|630.92|627.56|625.26|621.9|0
1646118900000|2022-03-01 07:15:00|630.46|627.1|629.18|625.82|630.46|627.1|627.33|623.97|0
1646119200000|2022-03-01 07:20:00|629.3|625.94|629.07|625.71|630.1|626.74|627.33|623.97|0
1646119500000|2022-03-01 07:25:00|629.18|625.82|631.63|628.27|632.09|628.73|627.46|624.1|0
1646119800000|2022-03-01 07:30:00|631.75|628.39|633.37|630.01|635.34|631.98|631.52|628.16|0
1646120100000|2022-03-01 07:35:00|633.14|629.78|632.67|629.31|635.33|631.97|632.67|629.31|0
1646120400000|2022-03-01 07:40:00|632.55|629.19|632.44|629.08|633.14|629.78|631.28|627.92|0
1646120700000|2022-03-01 07:45:00|632.32|628.96|634.65|631.29|634.88|631.52|632.32|628.96|0
1646121000000|2022-03-01 07:50:00|634.07|630.71|636.62|633.26|636.62|633.26|631.98|628.62|0
1646121300000|2022-03-01 07:55:00|636.39|633.03|634.53|631.17|638.48|635.12|634.42|631.06|0
1646121600000|2022-03-01 08:00:00|634.3|630.94|631.05|627.69|638.24|634.88|631.05|627.69|0
1646121900000|2022-03-01 08:05:00|630.82|627.46|626.99|624.35|630.82|627.82|624.91|622.27|0
1646122200000|2022-03-01 08:10:00|627.91|625.27|631.97|629.33|632.78|630.14|626.88|624.24|0
1646122500000|2022-03-01 08:15:00|632.31|629.67|633.36|630.72|635.56|632.92|632.08|629.44|0
1646122800000|2022-03-01 08:20:00|633.24|630.6|643.46|640.82|645.56|642.92|630.92|628.28|0
1646123100000|2022-03-01 08:25:00|643.93|641.29|640.64|638|646.34|643.7|640.07|637.43|0
1646123400000|2022-03-01 08:30:00|640.3|637.66|637.51|634.87|642.96|640.32|637.51|634.87|0
1646123700000|2022-03-01 08:35:00|637.86|635.22|642.03|639.39|644.01|641.37|636|633.36|0
1646124000000|2022-03-01 08:40:00|642.5|639.86|644.48|641.84|645.75|643.11|639.37|636.73|0
1646124300000|2022-03-01 08:45:00|644.71|642.07|651.1|648.46|651.34|648.7|642.38|639.74|0
1646124600000|2022-03-01 08:50:00|650.87|648.23|653.12|650.48|656.38|653.74|650.06|647.42|0
1646124900000|2022-03-01 08:55:00|653.82|651.18|650.09|647.45|654.87|652.23|649.16|646.52|0
1646125200000|2022-03-01 09:00:00|650.56|647.92|648.69|646.05|651.72|649.08|647.19|644.55|0
1646125500000|2022-03-01 09:05:00|648.35|645.71|657.32|654.68|660.12|657.48|648.23|645.59|0
1646125800000|2022-03-01 09:10:00|657.08|654.44|660.35|657.71|661.05|658.41|657.08|654.44|0
1646126100000|2022-03-01 09:15:00|660.59|657.95|659.88|657.24|661.29|658.65|656.38|653.74|0
1646126400000|2022-03-01 09:20:00|660.12|657.48|663.86|661.22|665.62|662.98|658.25|655.61|0
1646126700000|2022-03-01 09:25:00|664.56|661.92|667.87|665.23|669.5|666.86|663.62|660.98|0
1646127000000|2022-03-01 09:30:00|668.34|665.7|666.41|663.77|669.5|666.86|665.01|662.37|0
1646127300000|2022-03-01 09:35:00|666.64|664|667.57|664.93|669.44|666.8|665.13|662.49|0
1646127600000|2022-03-01 09:40:00|666.29|663.65|673.77|671.13|674.58|671.94|666.29|663.65|0
1646127900000|2022-03-01 09:45:00|673.88|671.24|670.73|668.09|674.35|671.71|669.44|666.8|0
1646128200000|2022-03-01 09:50:00|670.37|667.73|676.22|673.58|678.09|675.45|670.14|667.5|0
1646128500000|2022-03-01 09:55:00|676.45|673.81|675.51|672.87|678.09|675.45|674.11|671.47|0
1646128800000|2022-03-01 10:00:00|675.75|673.11|678.56|675.92|680.9|678.26|674.34|671.7|0
1646129100000|2022-03-01 10:05:00|678.45|675.81|682.07|679.43|683.72|681.08|678.09|675.45|0
1646129400000|2022-03-01 10:10:00|682.31|679.67|680.67|678.03|683.95|681.31|680.08|677.44|0
1646129700000|2022-03-01 10:15:00|680.55|677.91|677.12|674.48|680.9|678.26|675.75|673.11|0
1646130000000|2022-03-01 10:20:00|677.35|674.71|679.73|677.09|680.79|678.15|677.12|674.48|0
1646130300000|2022-03-01 10:25:00|679.97|677.33|681.96|679.32|683.24|680.6|679.03|676.39|0
1646130600000|2022-03-01 10:30:00|682.3|679.66|684.64|682|689.09|686.45|681.96|679.32|0
1646130900000|2022-03-01 10:35:00|685.34|682.7|687.45|684.81|689.92|687.28|684.53|681.89|0
1646131200000|2022-03-01 10:40:00|687.34|684.7|678.56|675.92|687.81|685.17|678.33|675.69|0
1646131500000|2022-03-01 10:45:00|679.03|676.39|676.18|673.54|682.77|680.13|675.82|673.18|0
1646131800000|2022-03-01 10:50:00|676.41|673.77|673.77|671.13|677.69|675.05|672.37|669.73|0
1646132100000|2022-03-01 10:55:00|673.88|671.24|673.18|670.54|676.34|673.7|672.95|670.31|0
1646132400000|2022-03-01 11:00:00|673.65|671.01|677.15|674.51|677.97|675.33|673.65|671.01|0
1646132700000|2022-03-01 11:05:00|676.92|674.28|678.91|676.27|678.91|676.27|675.51|672.87|0
1646133000000|2022-03-01 11:10:00|679.02|676.38|679.25|676.61|683.35|680.71|677.97|675.33|0
1646133300000|2022-03-01 11:15:00|679.72|677.08|677.74|675.1|681.12|678.48|676.21|673.57|0
1646133600000|2022-03-01 11:20:00|677.38|674.74|676.33|673.69|678.08|675.44|672.71|670.07|0
1646133900000|2022-03-01 11:25:00|676.45|673.81|677.15|674.51|677.27|674.63|672.71|670.07|0
1646134200000|2022-03-01 11:30:00|676.91|674.27|673.18|670.54|678.55|675.91|671.08|668.44|0
1646134500000|2022-03-01 11:35:00|673.41|670.77|675.98|673.34|676.91|674.27|673.18|670.54|0
1646134800000|2022-03-01 11:40:00|676.1|673.46|682.05|679.41|682.52|679.88|674.81|672.17|0
1646135100000|2022-03-01 11:45:00|681.71|679.07|686.04|683.4|686.16|683.52|680.18|677.54|0
1646135400000|2022-03-01 11:50:00|685.8|683.16|691.67|689.03|693.08|690.44|684.4|681.76|0
1646135700000|2022-03-01 11:55:00|691.43|688.79|689.96|687.32|695.43|692.79|688.03|685.39|0
1646136000000|2022-03-01 12:00:00|689.26|686.62|683.89|681.25|690.19|687.55|683.89|681.25|0
1646136300000|2022-03-01 12:05:00|683.54|680.9|681.6|678.96|684.12|681.48|681.25|678.61|0
1646136600000|2022-03-01 12:10:00|681.71|679.07|683.63|680.99|684.57|681.93|681.13|678.49|0
1646136900000|2022-03-01 12:15:00|683.87|681.23|689.25|686.61|689.25|686.61|683.87|681.23|0
1646137200000|2022-03-01 12:20:00|689.02|686.38|681.76|679.12|689.02|686.38|680.95|678.31|0
1646137500000|2022-03-01 12:25:00|682.7|680.06|674.76|672.12|685.39|682.75|674.3|671.66|0
1646137800000|2022-03-01 12:30:00|675.46|672.82|676.86|674.22|679.43|676.79|675.46|672.82|0
1646138100000|2022-03-01 12:35:00|676.63|673.99|682.93|680.29|683.16|680.52|676.63|673.99|0
1646138400000|2022-03-01 12:40:00|683.28|680.64|686.2|683.56|688.31|685.67|682.93|680.29|0
1646138700000|2022-03-01 12:45:00|685.97|683.33|683.16|680.52|687.84|685.2|682.93|680.29|0
1646139000000|2022-03-01 12:50:00|683.28|680.64|687.14|684.5|687.6|684.96|681.99|679.35|0
1646139300000|2022-03-01 12:55:00|686.9|684.26|683.39|680.75|688.78|686.14|682.22|679.58|0
1646139600000|2022-03-01 13:00:00|684.33|681.69|687.13|684.49|689.71|687.07|683.16|680.52|0
1646139900000|2022-03-01 13:05:00|686.9|684.26|685.38|682.74|689.24|686.6|684.45|681.81|0
1646140200000|2022-03-01 13:10:00|685.96|683.32|681.59|678.95|686.9|684.26|680.59|677.95|0
1646140500000|2022-03-01 13:15:00|681.95|679.31|679.03|676.39|682.76|680.12|677.16|674.52|0
1646140800000|2022-03-01 13:20:00|679.49|676.85|681.29|678.65|683.39|680.75|679.49|676.85|0
1646141100000|2022-03-01 13:25:00|680.82|678.18|669.52|666.88|681.41|678.77|668.59|665.95|0
1646141400000|2022-03-01 13:30:00|669.17|666.53|664.5|661.86|670.56|667.92|662.4|659.76|0
1646141700000|2022-03-01 13:35:00|664.04|661.4|667.46|664.82|669.17|666.53|664.04|661.4|0
1646142000000|2022-03-01 13:40:00|667.23|664.59|663.38|660.74|667.23|664.59|663.26|660.62|0
1646142300000|2022-03-01 13:45:00|662.91|660.27|660.93|658.29|666.53|663.89|660.93|658.29|0
1646142600000|2022-03-01 13:50:00|661.16|658.52|656.13|653.49|662.79|660.15|656.13|653.49|0
1646142900000|2022-03-01 13:55:00|656.25|653.61|661.27|658.63|661.27|658.63|654.5|651.86|0
1646143200000|2022-03-01 14:00:00|660.8|658.16|664.31|661.67|665.01|662.37|659.87|657.23|0
1646143500000|2022-03-01 14:05:00|664.08|661.44|663.61|660.97|664.31|661.67|660.8|658.16|0
1646143800000|2022-03-01 14:10:00|663.14|660.5|665.31|662.67|666.48|663.84|662.91|660.27|0
1646144100000|2022-03-01 14:15:00|664.96|662.32|666.24|663.6|666.24|663.6|662.39|659.75|0
1646144400000|2022-03-01 14:20:00|665.78|663.14|663.9|661.26|666.24|663.6|662.74|660.1|0
1646144700000|2022-03-01 14:25:00|663.67|661.03|666.01|663.37|666.01|663.37|658.53|655.89|0
1646145000000|2022-03-01 14:30:00|665.77|663.13|655.27|652.63|665.77|663.13|655.27|652.63|0
1646145300000|2022-03-01 14:35:00|654.1|651.46|650.85|648.21|655.27|652.63|646.55|643.91|0
1646145600000|2022-03-01 14:40:00|650.27|647.63|659.37|656.73|661|658.36|649.68|647.04|0
1646145900000|2022-03-01 14:45:00|656.69|654.05|653.32|650.68|664.03|661.39|653.2|650.56|0
1646146200000|2022-03-01 14:50:00|652.15|649.51|667.53|664.89|671.74|669.1|652.15|649.51|0
1646146500000|2022-03-01 14:55:00|666.13|663.49|669.05|666.41|671.27|668.63|662.39|659.75|0
1646146800000|2022-03-01 15:00:00|665.78|663.14|669.63|666.99|673.61|670.97|656.46|653.82|0
1646147100000|2022-03-01 15:05:00|669.86|667.22|673.37|670.73|674.67|672.03|664.96|662.32|0
1646147400000|2022-03-01 15:10:00|674.31|671.67|677.71|675.07|681.35|678.71|674.31|671.67|0
1646147700000|2022-03-01 15:15:00|677.59|674.95|668.68|666.04|678.29|675.65|666.43|663.79|0
1646148000000|2022-03-01 15:20:00|668.22|665.58|670.28|667.64|672.72|670.08|660.99|658.35|0
1646148300000|2022-03-01 15:25:00|669.69|667.05|670.04|667.4|675.06|672.42|665.96|663.32|0
1646148600000|2022-03-01 15:30:00|668.75|666.11|675.76|673.12|676.23|673.59|665.38|662.74|0
1646148900000|2022-03-01 15:35:00|674.12|671.48|677.63|674.99|677.63|674.99|671.32|668.68|0
1646149200000|2022-03-01 15:40:00|678.8|676.16|690.98|688.34|690.98|688.34|678.33|675.69|0
1646149500000|2022-03-01 15:45:00|691.44|688.8|687.47|684.83|693.31|690.67|686.54|683.9|0
1646149800000|2022-03-01 15:50:00|687.24|684.6|684.2|681.56|689.34|686.7|682.23|679.59|0
1646150100000|2022-03-01 15:55:00|684.67|682.03|689.69|687.05|691.67|689.03|684.67|682.03|0
1646150400000|2022-03-01 16:00:00|689.8|687.16|681.48|678.84|691.8|689.16|679.16|676.52|0
1646150700000|2022-03-01 16:05:00|681.72|679.08|686.37|683.73|687.77|685.13|680.32|677.68|0
1646151000000|2022-03-01 16:10:00|684.86|682.22|678.23|675.59|686.61|683.97|678.23|675.59|0
1646151300000|2022-03-01 16:15:00|678.58|675.94|687.3|684.66|687.89|685.25|677.06|674.42|0
1646151600000|2022-03-01 16:20:00|687.07|684.43|681.33|678.69|688.47|685.83|678.76|676.12|0
1646151900000|2022-03-01 16:25:00|682.03|679.39|687.52|684.88|690.2|687.56|681.09|678.45|0
1646152200000|2022-03-01 16:30:00|686.93|684.29|704.08|701.44|705.01|702.37|686.93|684.29|0
1646152500000|2022-03-01 16:35:00|704.31|701.67|706.41|703.77|707.58|704.94|702.44|699.8|0
1646152800000|2022-03-01 16:40:00|704.78|702.14|706.18|703.54|708.99|706.35|702.33|699.69|0
1646153100000|2022-03-01 16:45:00|705.71|703.07|714.61|711.97|718.83|716.19|705.71|703.07|0
1646153400000|2022-03-01 16:50:00|713.9|711.26|718.47|715.83|719.99|717.35|713.2|710.56|0
1646153700000|2022-03-01 16:55:00|718.24|715.6|719.99|717.35|724.55|721.91|718.24|715.6|0
1646154000000|2022-03-01 17:00:00|721.39|718.75|723.79|721.15|724.26|721.62|718.58|715.94|0
1646154300000|2022-03-01 17:05:00|723.55|720.91|726.48|723.62|727.18|724.32|720.51|717.87|0
1646154600000|2022-03-01 17:10:00|726.71|723.85|720.04|717.18|731.97|729.11|719.8|716.94|0
1646154900000|2022-03-01 17:15:00|719.8|716.94|713.3|710.44|723.78|720.92|711.67|708.81|0
1646155200000|2022-03-01 17:20:00|712.6|709.74|716.11|713.25|718.92|716.06|712.26|709.4|0
1646155500000|2022-03-01 17:25:00|716.47|713.61|713.49|710.63|719.21|716.35|711.73|708.87|0
1646155800000|2022-03-01 17:30:00|713.6|710.74|711.5|708.64|716.87|714.01|708.23|705.37|0
1646156100000|2022-03-01 17:35:00|711.62|708.76|714.53|711.67|716.17|713.31|710.33|707.47|0
1646156400000|2022-03-01 17:40:00|714.41|711.55|707.39|704.53|714.41|711.55|707.39|704.53|0
1646156700000|2022-03-01 17:45:00|706.93|704.07|705.06|702.2|711.6|708.74|702.02|699.16|0
1646157000000|2022-03-01 17:50:00|704.71|701.85|705.52|702.66|708.09|705.23|701.68|698.82|0
1646157300000|2022-03-01 17:55:00|705.76|702.9|703.65|700.79|709.03|706.17|702.25|699.39|0
1646157600000|2022-03-01 18:00:00|704.35|701.49|703.19|700.33|706.46|703.6|698.52|695.66|0
1646157900000|2022-03-01 18:05:00|703.89|701.03|709.26|706.4|712.53|709.67|702.49|699.63|0
1646158200000|2022-03-01 18:10:00|708.91|706.05|717.69|714.83|719.69|716.83|708.56|705.7|0
1646158500000|2022-03-01 18:15:00|717.58|714.72|720.08|717.22|720.74|717.88|716.52|713.66|0
1646158800000|2022-03-01 18:20:00|720.32|717.46|724.31|721.45|724.31|721.45|717.04|714.18|0
1646159100000|2022-03-01 18:25:00|725.01|722.15|733.83|730.97|733.83|730.97|724.77|721.91|0
1646159400000|2022-03-01 18:30:00|733.6|730.74|731.72|728.86|735.01|732.15|728.1|725.24|0
1646159700000|2022-03-01 18:35:00|733.13|730.27|725.58|722.72|734.59|731.73|725.23|722.37|0
1646160000000|2022-03-01 18:40:00|725.93|723.07|728.97|726.11|730.96|728.1|724.76|721.9|0
1646160300000|2022-03-01 18:45:00|729.2|726.34|730.6|727.74|733.88|731.02|723.25|720.39|0
1646160600000|2022-03-01 18:50:00|730.49|727.63|727.48|724.62|732.36|729.5|726.2|723.34|0
1646160900000|2022-03-01 18:55:00|727.71|724.85|725.84|722.98|730.05|727.19|722.62|719.76|0
1646161200000|2022-03-01 19:00:00|725.61|722.75|727.82|724.96|733.4|730.54|724.67|721.81|0
1646161500000|2022-03-01 19:05:00|727.94|725.08|729.93|727.07|730.87|728.01|724.55|721.69|0
1646161800000|2022-03-01 19:10:00|729.23|726.37|731.1|728.24|734.38|731.52|728.52|725.66|0
1646162100000|2022-03-01 19:15:00|730.99|728.13|724.78|721.92|736.61|733.75|723.84|720.98|0
1646162400000|2022-03-01 19:20:00|724.08|721.22|715.37|712.51|726.18|723.32|714.28|711.42|0
1646162700000|2022-03-01 19:25:00|715.14|712.28|713.74|710.88|717.24|714.38|712.1|709.24|0
1646163000000|2022-03-01 19:30:00|714.32|711.46|716.3|713.44|718.64|715.78|713.04|710.18|0
1646163300000|2022-03-01 19:35:00|716.54|713.68|706.98|704.12|717|714.14|706.64|703.78|0
1646163600000|2022-03-01 19:40:00|707.68|704.82|706.05|703.19|709.77|706.91|705.12|702.26|0
1646163900000|2022-03-01 19:45:00|706.75|703.89|713.27|710.41|714.67|711.81|706.05|703.19|0
1646164200000|2022-03-01 19:50:00|712.8|709.94|720.8|717.94|721.16|718.3|712.69|709.83|0
1646164500000|2022-03-01 19:55:00|719.87|717.01|721.03|718.17|723.6|720.74|718|715.14|0
1646164800000|2022-03-01 20:00:00|720.8|717.94|706.36|703.5|722.9|720.04|706.36|703.5|0
1646165100000|2022-03-01 20:05:00|704.86|702|700.09|697.23|704.86|702|697.36|694.5|0
1646165400000|2022-03-01 20:10:00|699.62|696.76|706.4|703.54|708.74|705.88|698.45|695.59|0
1646165700000|2022-03-01 20:15:00|705.23|702.37|714.37|711.51|715.2|712.34|704.06|701.2|0
1646166000000|2022-03-01 20:20:00|714.14|711.28|713.9|711.04|717.9|715.04|712.49|709.63|0
1646166300000|2022-03-01 20:25:00|714.14|711.28|721.19|718.33|721.42|718.56|713.2|710.34|0
1646166600000|2022-03-01 20:30:00|721.42|718.56|721.67|718.81|728.02|725.16|719.09|716.23|0
1646166900000|2022-03-01 20:35:00|720.73|717.87|721.43|718.57|724.71|721.85|719.09|716.23|0
1646167200000|2022-03-01 20:40:00|721.9|719.04|729.39|726.53|729.86|727|717.22|714.36|0
1646167500000|2022-03-01 20:45:00|728.92|726.06|739.72|736.86|739.72|736.86|728.57|725.71|0
1646167800000|2022-03-01 20:50:00|739.49|736.63|724.3|721.44|743.02|740.16|722.66|719.8|0
1646168100000|2022-03-01 20:55:00|724.89|722.03|717.39|714.53|728.97|726.11|714.36|711.5|0
1646168400000|2022-03-01 21:00:00|717.63|714.77|710.86|708|717.63|714.77|709.93|707.07|0
1646168700000|2022-03-01 21:05:00|710.4|707.54|709.49|706.63|711.09|708.23|708.53|705.67|0
1646169000000|2022-03-01 21:10:00|709.73|706.87|706.99|704.13|710.72|707.86|705.35|702.49|0
1646169300000|2022-03-01 21:15:00|707.38|703.74|708.31|704.67|709.83|706.19|707.03|703.39|0
1646169600000|2022-03-01 21:20:00|708.08|704.44|709.71|706.07|710.18|706.54|706.91|703.27|0
1646169900000|2022-03-01 21:25:00|709.6|705.96|708.9|705.26|709.6|705.96|706.8|703.16|0
1646170200000|2022-03-01 21:30:00|708.77|705.13|709.83|706.19|709.83|706.19|706.79|703.15|0
1646170500000|2022-03-01 21:35:00|709.71|706.07|710.06|706.42|710.64|707|707.03|703.39|0
1646170800000|2022-03-01 21:40:00|710.17|706.53|711.93|708.29|712.51|708.87|710.17|706.53|0
1646171100000|2022-03-01 21:45:00|711.46|707.82|711.23|707.59|712.51|708.87|710.53|706.89|0
1646171400000|2022-03-01 21:50:00|711.11|707.47|710.06|706.42|711.34|707.7|709|705.36|0
1646171700000|2022-03-01 21:55:00|709.94|706.3|710.29|706.65|711.34|707.7|708.54|704.9|0
1646172000000|2022-03-01 22:00:00|709.91|706.27|710.63|706.99|710.63|706.99|708.52|704.88|0
1646172300000|2022-03-01 22:05:00|710.9|707.26|712.02|708.38|712.87|709.23|710.63|706.99|0
1646172600000|2022-03-01 22:10:00|712.05|708.41|712.56|708.92|713.1|709.46|712.05|708.41|0
1646172900000|2022-03-01 22:15:00|712.25|708.61|712.39|708.75|712.39|708.75|712.21|708.57|0
1646173200000|2022-03-01 22:20:00|712.25|708.61|712.79|709.15|712.87|709.23|712.08|708.44|0
1646173500000|2022-03-01 22:25:00|712.76|709.12|712.79|709.15|712.87|709.23|712.76|709.12|0
1646173800000|2022-03-01 22:30:00|713.14|709.5|713.2|709.56|713.2|709.56|713.03|709.39|0
1646174100000|2022-03-01 22:35:00|713.31|709.67|713|709.36|713.41|709.77|712.89|709.25|0
1646174400000|2022-03-01 22:40:00|713.06|709.42|712.83|709.19|713.1|709.46|712.69|709.05|0
1646174700000|2022-03-01 22:45:00|712.69|709.05|712.25|708.61|712.93|709.29|711.33|707.69|0
1646175000000|2022-03-01 22:50:00|711.74|708.1|711.6|707.96|711.74|708.1|711.19|707.55|0
1646175300000|2022-03-01 22:55:00|711.5|707.86|712.53|708.89|713.13|709.49|711.5|707.86|0
1646175600000|2022-03-01 23:00:00|710.51|706.87|714.02|710.38|714.25|710.61|710.05|706.41|0
1646175900000|2022-03-01 23:05:00|713.79|710.15|713.43|709.79|713.9|710.26|710.05|706.41|0
1646176200000|2022-03-01 23:10:00|712.96|709.32|711.79|708.15|715.07|711.43|711.79|708.15|0
1646176500000|2022-03-01 23:15:00|711.91|708.27|712.38|708.74|713.66|710.02|711.09|707.45|0
1646176800000|2022-03-01 23:20:00|712.26|708.62|712.26|708.62|712.73|709.09|709.58|705.94|0
1646177100000|2022-03-01 23:25:00|712.38|708.74|712.61|708.97|713.9|710.26|710.86|707.22|0
1646177400000|2022-03-01 23:30:00|712.38|708.74|707.59|703.95|712.38|708.74|707.59|703.95|0
1646177700000|2022-03-01 23:35:00|706.31|702.67|706.31|702.67|707.47|703.83|704.55|700.91|0
1646178000000|2022-03-01 23:40:00|706.42|702.78|707.47|703.83|708.87|705.23|706.07|702.43|0
1646178300000|2022-03-01 23:45:00|707.24|703.6|708.98|705.34|709.11|705.47|706.88|703.24|0
1646178600000|2022-03-01 23:50:00|708.75|705.11|707.94|704.3|709.68|706.04|707.58|703.94|0
1646178900000|2022-03-01 23:55:00|707.47|703.83|703.85|700.21|707.58|703.94|703.62|699.98|0
1646179200000|2022-03-02 00:00:00|704.2|700.56|705.37|701.73|707.35|703.71|703.5|699.86|0
1646179500000|2022-03-02 00:05:00|705.48|701.84|703.38|699.74|705.48|701.84|702.22|698.58|0
1646179800000|2022-03-02 00:10:00|703.61|699.97|703.38|699.74|705.01|701.37|703.15|699.51|0
1646180100000|2022-03-02 00:15:00|703.5|699.86|700.01|696.37|704.2|700.56|698.72|695.08|0
1646180400000|2022-03-02 00:20:00|699.89|696.25|700.82|697.18|701.75|698.11|699.42|695.78|0
1646180700000|2022-03-02 00:25:00|700.35|696.71|701.28|697.64|701.75|698.11|699.65|696.01|0
1646181000000|2022-03-02 00:30:00|701.4|697.76|705.48|701.84|706.18|702.54|700.82|697.18|0
1646181300000|2022-03-02 00:35:00|705.6|701.96|706.76|703.12|707.57|703.93|704.31|700.67|0
1646181600000|2022-03-02 00:40:00|706.64|703|704.66|701.02|707.34|703.7|703.73|700.09|0
1646181900000|2022-03-02 00:45:00|704.77|701.13|704.07|700.43|705.01|701.37|701.51|697.87|0
1646182200000|2022-03-02 00:50:00|703.84|700.2|702.67|699.03|705.01|701.37|701.74|698.1|0
1646182500000|2022-03-02 00:55:00|702.8|699.16|702.44|698.8|703.37|699.73|701.86|698.22|0
1646182800000|2022-03-02 01:00:00|701.97|698.33|704.07|700.43|704.19|700.55|698.84|695.2|0
1646183100000|2022-03-02 01:05:00|704.3|700.66|705.7|702.06|707.22|703.58|701.04|697.4|0
1646183400000|2022-03-02 01:10:00|705.36|701.72|704.19|700.55|706.87|703.23|702.79|699.15|0
1646183700000|2022-03-02 01:15:00|704.07|700.43|705.47|701.83|706.4|702.76|702.44|698.8|0
1646184000000|2022-03-02 01:20:00|705.7|702.06|708.03|704.39|708.5|704.86|702.9|699.26|0
1646184300000|2022-03-02 01:25:00|708.27|704.63|706.99|703.35|709.32|705.68|706.52|702.88|0
1646184600000|2022-03-02 01:30:00|707.57|703.93|699.99|696.35|708.03|704.39|699.99|696.35|0
1646184900000|2022-03-02 01:35:00|700.23|696.59|703.13|699.49|703.13|699.49|699.41|695.77|0
1646185200000|2022-03-02 01:40:00|703.02|699.38|707.8|704.16|708.38|704.74|701.86|698.22|0
1646185500000|2022-03-02 01:45:00|707.92|704.28|706.98|703.34|708.96|705.32|704.76|701.12|0
1646185800000|2022-03-02 01:50:00|707.1|703.46|711.06|707.42|711.77|708.13|706.39|702.75|0
1646186100000|2022-03-02 01:55:00|710.83|707.19|708.49|704.85|711.3|707.66|707.92|704.28|0
1646186400000|2022-03-02 02:00:00|708.73|705.09|712.93|709.29|713.87|710.23|708.49|704.85|0
1646186700000|2022-03-02 02:05:00|712.82|709.18|711.53|707.89|712.93|709.29|710.36|706.72|0
1646187000000|2022-03-02 02:10:00|711.18|707.54|712.59|708.95|713.87|710.23|709.43|705.79|0
1646187300000|2022-03-02 02:15:00|712.82|709.18|713.75|710.11|718.55|714.91|712.7|709.06|0
1646187600000|2022-03-02 02:20:00|714.33|710.69|713.87|710.23|714.33|710.69|709.42|705.78|0
1646187900000|2022-03-02 02:25:00|713.63|709.99|711.41|707.77|714.33|710.69|710.83|707.19|0
1646188200000|2022-03-02 02:30:00|711.53|707.89|710.82|707.18|713.28|709.64|709.08|705.44|0
1646188500000|2022-03-02 02:35:00|710.36|706.72|709.19|705.55|711.29|707.65|707.55|703.91|0
1646188800000|2022-03-02 02:40:00|709.31|705.67|716.56|712.92|717.37|713.73|708.95|705.31|0
1646189100000|2022-03-02 02:45:00|716.67|713.03|715.97|712.33|717.03|713.39|713.39|709.75|0
1646189400000|2022-03-02 02:50:00|715.15|711.51|713.16|709.52|715.26|711.62|712.46|708.82|0
1646189700000|2022-03-02 02:55:00|712.92|709.28|709.65|706.01|714.09|710.45|708.61|704.97|0
1646190000000|2022-03-02 03:00:00|709.77|706.13|705.92|702.28|709.77|706.13|705.34|701.7|0
1646190300000|2022-03-02 03:05:00|705.8|702.16|706.38|702.74|707.55|703.91|705.45|701.81|0
1646190600000|2022-03-02 03:10:00|706.5|702.86|703.7|700.06|707.55|703.91|702.88|699.24|0
1646190900000|2022-03-02 03:15:00|703.82|700.18|705.8|702.16|706.73|703.09|703.35|699.71|0
1646191200000|2022-03-02 03:20:00|705.68|702.04|708.71|705.07|710.11|706.47|705.45|701.81|0
1646191500000|2022-03-02 03:25:00|708.48|704.84|710.81|707.17|711.4|707.76|707.78|704.14|0
1646191800000|2022-03-02 03:30:00|710.58|706.94|710.58|706.94|711.52|707.88|709.3|705.66|0
1646192100000|2022-03-02 03:35:00|710.23|706.59|709.77|706.13|713.15|709.51|709.18|705.54|0
1646192400000|2022-03-02 03:40:00|709.88|706.24|711.28|707.64|711.28|707.64|709.64|706|0
1646192700000|2022-03-02 03:45:00|711.05|707.41|707.31|703.67|711.75|708.11|706.5|702.86|0
1646193000000|2022-03-02 03:50:00|707.54|703.9|707.31|703.67|707.9|704.26|706.37|702.73|0
1646193300000|2022-03-02 03:55:00|707.07|703.43|706.84|703.2|707.31|703.67|706.14|702.5|0
1646193600000|2022-03-02 04:00:00|706.37|702.73|707.07|703.43|708.13|704.49|705.91|702.27|0
1646193900000|2022-03-02 04:05:00|707.19|703.55|709.06|705.42|711.04|707.4|707.19|703.55|0
1646194200000|2022-03-02 04:10:00|708.94|705.3|708.94|705.3|709.53|705.89|707.3|703.66|0
1646194500000|2022-03-02 04:15:00|708.24|704.6|706.37|702.73|708.24|704.6|705.44|701.8|0
1646194800000|2022-03-02 04:20:00|706.14|702.5|708.7|705.06|708.7|705.06|706.14|702.5|0
1646195100000|2022-03-02 04:25:00|708.82|705.18|708.23|704.59|709.52|705.88|707.89|704.25|0
1646195400000|2022-03-02 04:30:00|708|704.36|708|704.36|708.7|705.06|706.83|703.19|0
1646195700000|2022-03-02 04:35:00|708.47|704.83|706.37|702.73|708.93|705.29|705.09|701.45|0
1646196000000|2022-03-02 04:40:00|706.13|702.49|706.83|703.19|706.83|703.19|705.43|701.79|0
1646196300000|2022-03-02 04:45:00|706.6|702.96|705.66|702.02|706.95|703.31|705.32|701.68|0
1646196600000|2022-03-02 04:50:00|705.55|701.91|703.33|699.69|705.55|701.91|701.93|698.29|0
1646196900000|2022-03-02 04:55:00|703.45|699.81|701.82|698.18|704.03|700.39|701.7|698.06|0
1646197200000|2022-03-02 05:00:00|701.93|698.29|702.98|699.34|703.68|700.04|701.93|698.29|0
1646197500000|2022-03-02 05:05:00|702.52|698.88|702.4|698.76|703.33|699.69|701.47|697.83|0
1646197800000|2022-03-02 05:10:00|701.93|698.29|702.86|699.22|702.86|699.22|701.7|698.06|0
1646198100000|2022-03-02 05:15:00|702.75|699.11|697.27|693.63|703.68|700.04|696.11|692.47|0
1646198400000|2022-03-02 05:20:00|697.51|693.87|699.76|696.12|699.76|696.12|697.51|693.87|0
1646198700000|2022-03-02 05:25:00|699.41|695.77|697.19|693.55|699.65|696.01|696.96|693.32|0
1646199000000|2022-03-02 05:30:00|697.43|693.79|698.12|694.48|698.48|694.84|695.56|691.92|0
1646199300000|2022-03-02 05:35:00|698.01|694.37|698.01|694.37|699.18|695.54|697.42|693.78|0
1646199600000|2022-03-02 05:40:00|697.89|694.25|699.99|696.35|700.81|697.17|697.08|693.44|0
1646199900000|2022-03-02 05:45:00|699.87|696.23|699.41|695.77|700.11|696.47|697.89|694.25|0
1646200200000|2022-03-02 05:50:00|699.29|695.65|697.78|694.14|699.75|696.11|697.19|693.55|0
1646200500000|2022-03-02 05:55:00|697.89|694.25|701.5|697.86|701.62|697.98|697.54|693.9|0
1646200800000|2022-03-02 06:00:00|701.27|697.63|704.42|700.78|704.42|700.78|699.98|696.34|0
1646201100000|2022-03-02 06:05:00|704.3|700.66|703.25|699.61|704.3|700.66|701.5|697.86|0
1646201400000|2022-03-02 06:10:00|703.01|699.37|702.67|699.03|704.18|700.54|700.68|697.04|0
1646201700000|2022-03-02 06:15:00|703.37|699.73|701.15|697.51|703.48|699.84|699.64|696|0
1646202000000|2022-03-02 06:20:00|700.91|697.27|706.98|703.34|706.98|703.34|700.8|697.16|0
1646202300000|2022-03-02 06:25:00|706.75|703.11|706.87|703.23|707.57|703.93|705.47|701.83|0
1646202600000|2022-03-02 06:30:00|707.1|703.46|705.23|701.59|707.1|703.46|705|701.36|0
1646202900000|2022-03-02 06:35:00|705.11|701.47|706.05|702.41|707.21|703.57|704.77|701.13|0
1646203200000|2022-03-02 06:40:00|705.58|701.94|707.45|703.81|709.21|705.57|705.47|701.83|0
1646203500000|2022-03-02 06:45:00|707.57|703.93|710.49|706.85|711.08|707.44|707.21|703.57|0
1646203800000|2022-03-02 06:50:00|710.25|706.61|713.53|709.89|714.59|710.95|709.2|705.56|0
1646204100000|2022-03-02 06:55:00|713.89|710.25|714.82|711.18|718.22|714.58|713.42|709.78|0
1646204400000|2022-03-02 07:00:00|714.93|711.29|726.09|722.45|726.44|722.8|712.83|709.19|0
1646204700000|2022-03-02 07:05:00|725.73|722.09|731.22|727.58|732.63|728.99|724.88|721.24|0
1646205000000|2022-03-02 07:10:00|730.75|727.11|735.02|731.38|735.02|731.38|727.23|723.59|0
1646205300000|2022-03-02 07:15:00|735.26|731.62|739.39|735.75|739.86|736.22|731.99|728.35|0
1646205600000|2022-03-02 07:20:00|738.92|735.28|738.21|734.57|740.57|736.93|735.63|731.99|0
1646205900000|2022-03-02 07:25:00|738.45|734.81|733.17|729.53|738.92|735.28|731.87|728.23|0
1646206200000|2022-03-02 07:30:00|732.93|729.29|725.54|721.9|733.04|729.4|725.19|721.55|0
1646206500000|2022-03-02 07:35:00|726.01|722.37|727.18|723.54|729.29|725.65|725.54|721.9|0
1646206800000|2022-03-02 07:40:00|725.9|722.26|726.71|723.07|729.29|725.65|725.9|722.26|0
1646207100000|2022-03-02 07:45:00|726.24|722.6|726.94|723.3|731.76|728.12|724.84|721.2|0
1646207400000|2022-03-02 07:50:00|727.07|723.43|729.99|726.35|734.1|730.46|725.43|721.79|0
1646207700000|2022-03-02 07:55:00|729.76|726.12|726.13|722.49|731.4|727.76|725.89|722.25|0
1646208000000|2022-03-02 08:00:00|726.01|722.37|724.37|720.73|726.01|722.37|718.52|714.88|0
1646208300000|2022-03-02 08:05:00|722.81|719.95|731.47|728.61|733.35|730.49|722.81|719.95|0
1646208600000|2022-03-02 08:10:00|731.83|728.97|722.93|720.07|731.83|728.97|720.47|717.61|0
1646208900000|2022-03-02 08:15:00|722.8|719.94|711.83|708.97|723.51|720.65|711.83|708.97|0
1646209200000|2022-03-02 08:20:00|712.99|710.13|704.77|701.91|713.93|711.07|703.84|700.98|0
1646209500000|2022-03-02 08:25:00|704.54|701.68|708.27|705.41|708.27|705.41|703.6|700.74|0
1646209800000|2022-03-02 08:30:00|708.04|705.18|707.34|704.48|709.91|707.05|704.77|701.91|0
1646210100000|2022-03-02 08:35:00|707.92|705.06|709.9|707.04|712.94|710.08|705.47|702.61|0
1646210400000|2022-03-02 08:40:00|709.33|706.47|716.69|713.83|717.75|714.89|707.1|704.24|0
1646210700000|2022-03-02 08:45:00|716.58|713.72|717.39|714.53|720.21|717.35|714.24|711.38|0
1646211000000|2022-03-02 08:50:00|717.16|714.3|722.44|719.58|723.72|720.86|713.88|711.02|0
1646211300000|2022-03-02 08:55:00|722.32|719.46|722.31|719.45|724.66|721.8|719.62|716.76|0
1646211600000|2022-03-02 09:00:00|722.2|719.34|725.4|722.54|727.62|724.76|721.61|718.75|0
1646211900000|2022-03-02 09:05:00|725.75|722.89|716.63|713.77|725.75|722.89|716.4|713.54|0
1646212200000|2022-03-02 09:10:00|716.75|713.89|713.02|710.16|716.75|713.89|710.57|707.71|0
1646212500000|2022-03-02 09:15:00|712.44|709.58|712.32|709.46|713.13|710.27|709.64|706.78|0
1646212800000|2022-03-02 09:20:00|712.56|709.7|718.26|715.4|719.08|716.22|711.6|708.74|0
1646213100000|2022-03-02 09:25:00|718.5|715.64|715.33|712.47|720.25|717.39|715.33|712.47|0
1646213400000|2022-03-02 09:30:00|714.87|712.01|699.36|696.5|717.67|714.81|689.5|686.64|0
1646213700000|2022-03-02 09:35:00|700.76|697.9|699.36|696.5|704.6|701.74|697.27|694.41|0
1646214000000|2022-03-02 09:40:00|698.78|695.92|697.85|694.99|699.94|697.08|695.99|693.13|0
1646214300000|2022-03-02 09:45:00|697.04|694.18|684.65|681.79|697.62|694.76|683.25|680.39|0
1646214600000|2022-03-02 09:50:00|685.12|682.26|686.98|684.12|689.08|686.22|681.16|678.3|0
1646214900000|2022-03-02 09:55:00|687.33|684.47|686.33|683.47|688.15|685.29|685.74|682.88|0
1646215200000|2022-03-02 10:00:00|686.67|683.81|689.83|686.97|689.83|686.97|685.97|683.11|0
1646215500000|2022-03-02 10:05:00|689.6|686.74|687.37|684.51|690.77|687.91|687.37|684.51|0
1646215800000|2022-03-02 10:10:00|687.14|684.28|686.09|683.23|689.6|686.74|685.51|682.65|0
1646216100000|2022-03-02 10:15:00|685.86|683|681.9|679.04|686.44|683.58|678.4|675.54|0
1646216400000|2022-03-02 10:20:00|682.01|679.15|682.71|679.85|683.76|680.9|680.84|677.98|0
1646216700000|2022-03-02 10:25:00|682.94|680.08|684.92|682.06|685.86|683|681.54|678.68|0
1646217000000|2022-03-02 10:30:00|684.8|681.94|687.6|684.74|689.24|686.38|684.8|681.94|0
1646217300000|2022-03-02 10:35:00|687.72|684.86|686.9|684.04|690.17|687.31|685.74|682.88|0
1646217600000|2022-03-02 10:40:00|687.13|684.27|687.83|684.97|690.06|687.2|683.87|681.01|0
1646217900000|2022-03-02 10:45:00|688.19|685.33|691.93|689.07|691.93|689.07|686.67|683.81|0
1646218200000|2022-03-02 10:50:00|691.1|688.24|694.14|691.28|695.9|693.04|691.1|688.24|0
1646218500000|2022-03-02 10:55:00|694.03|691.17|691.34|688.48|694.03|691.17|690.63|687.77|0
1646218800000|2022-03-02 11:00:00|691.22|688.36|692.86|690|693.09|690.23|690.63|687.77|0
1646219100000|2022-03-02 11:05:00|693.33|690.47|690.87|688.01|695.78|692.92|689.47|686.61|0
1646219400000|2022-03-02 11:10:00|690.75|687.89|689.12|686.26|691.8|688.94|687.02|684.16|0
1646219700000|2022-03-02 11:15:00|688.65|685.79|692.39|689.53|694.03|691.17|688.65|685.79|0
1646220000000|2022-03-02 11:20:00|692.03|689.17|691.45|688.59|694.03|691.17|691.33|688.47|0
1646220300000|2022-03-02 11:25:00|691.33|688.47|685.26|682.4|692.27|689.41|684.33|681.47|0
1646220600000|2022-03-02 11:30:00|685.38|682.52|683.28|680.42|686.66|683.8|680.83|677.97|0
1646220900000|2022-03-02 11:35:00|683.98|681.12|685.85|682.99|686.31|683.45|681.76|678.9|0
1646221200000|2022-03-02 11:40:00|685.96|683.1|687.59|684.73|690.39|687.53|685.26|682.4|0
1646221500000|2022-03-02 11:45:00|686.89|684.03|688.65|685.79|688.99|686.13|685.49|682.63|0
1646221800000|2022-03-02 11:50:00|688.99|686.13|687.59|684.73|690.39|687.53|686.42|683.56|0
1646222100000|2022-03-02 11:55:00|687.48|684.62|687.48|684.62|687.94|685.08|686.08|683.22|0
1646222400000|2022-03-02 12:00:00|687.12|684.26|686.19|683.33|690.16|687.3|685.49|682.63|0
1646222700000|2022-03-02 12:05:00|685.84|682.98|688.05|685.19|688.64|685.78|685.25|682.39|0
1646223000000|2022-03-02 12:10:00|687.71|684.85|682.81|679.95|687.71|684.85|682.34|679.48|0
1646223300000|2022-03-02 12:15:00|682.58|679.72|685.48|682.62|685.95|683.09|680.59|677.73|0
1646223600000|2022-03-02 12:20:00|685.72|682.86|688.99|686.13|692.02|689.16|685.72|682.86|0
1646223900000|2022-03-02 12:25:00|689.22|686.36|691.09|688.23|692.02|689.16|688.52|685.66|0
1646224200000|2022-03-02 12:30:00|690.85|687.99|697.53|694.67|698.93|696.07|689.81|686.95|0
1646224500000|2022-03-02 12:35:00|697.06|694.2|695.77|692.91|697.29|694.43|695.06|692.2|0
1646224800000|2022-03-02 12:40:00|695.65|692.79|697.53|694.67|697.87|695.01|693.66|690.8|0
1646225100000|2022-03-02 12:45:00|697.64|694.78|696.59|693.73|698.11|695.25|695.76|692.9|0
1646225400000|2022-03-02 12:50:00|696|693.14|692.84|689.98|696.35|693.49|692.49|689.63|0
1646225700000|2022-03-02 12:55:00|693.08|690.22|690.85|687.99|693.19|690.33|690.85|687.99|0
1646226000000|2022-03-02 13:00:00|690.61|687.75|692.95|690.09|694.59|691.73|690.61|687.75|0
1646226300000|2022-03-02 13:05:00|693.07|690.21|695.99|693.13|697.87|695.01|691.78|688.92|0
1646226600000|2022-03-02 13:10:00|695.76|692.9|700.8|697.94|701.98|699.12|695.06|692.2|0
1646226900000|2022-03-02 13:15:00|701.04|698.18|703.03|700.17|703.73|700.87|699.74|696.88|0
1646227200000|2022-03-02 13:20:00|702.79|699.93|699.98|697.12|702.79|699.93|699.16|696.3|0
1646227500000|2022-03-02 13:25:00|699.74|696.88|697.75|694.89|700.44|697.58|697.16|694.3|0
1646227800000|2022-03-02 13:30:00|697.28|694.42|705.84|702.98|706.08|703.22|693.42|690.56|0
1646228100000|2022-03-02 13:35:00|705.37|702.51|706.31|703.45|707.96|705.1|704.2|701.34|0
1646228400000|2022-03-02 13:40:00|706.08|703.22|707.37|704.51|708.9|706.04|706.08|703.22|0
1646228700000|2022-03-02 13:45:00|707.02|704.16|707.96|705.1|711.49|708.63|705.14|702.28|0
1646229000000|2022-03-02 13:50:00|707.25|704.39|703.49|700.63|707.25|704.39|702.79|699.93|0
1646229300000|2022-03-02 13:55:00|703.73|700.87|702.19|699.33|707.58|704.72|701.84|698.98|0
1646229600000|2022-03-02 14:00:00|702.31|699.45|701.08|698.22|702.89|700.03|699.38|696.52|0
1646229900000|2022-03-02 14:05:00|700.73|697.87|698.62|695.76|700.96|698.1|698.15|695.29|0
1646230200000|2022-03-02 14:10:00|698.85|695.99|699.55|696.69|700.72|697.86|697.45|694.59|0
1646230500000|2022-03-02 14:15:00|699.32|696.46|696.04|693.18|701.89|699.03|694.87|692.01|0
1646230800000|2022-03-02 14:20:00|696.28|693.42|695.57|692.71|697.21|694.35|695.11|692.25|0
1646231100000|2022-03-02 14:25:00|695.81|692.95|692.42|689.56|697.21|694.35|691.49|688.63|0
1646231400000|2022-03-02 14:30:00|692.77|689.91|696.04|693.18|696.97|694.11|689.39|686.53|0
1646231700000|2022-03-02 14:35:00|695.34|692.48|694.06|691.2|696.63|693.77|691.83|688.97|0
1646232000000|2022-03-02 14:40:00|694.4|691.54|677.97|675.11|695.34|692.48|677.15|674.29|0
1646232300000|2022-03-02 14:45:00|677.39|674.53|673.8|670.94|680.42|677.56|669.82|666.96|0
1646232600000|2022-03-02 14:50:00|673.57|670.71|675.56|672.7|676.84|673.98|671.23|668.37|0
1646232900000|2022-03-02 14:55:00|674.5|671.64|677.78|674.92|684.82|681.96|671.58|668.72|0
1646233200000|2022-03-02 15:00:00|679.42|676.56|670.12|667.26|679.42|676.56|669.99|667.13|0
1646233500000|2022-03-02 15:05:00|670.93|668.07|694.21|691.35|696.57|693.71|669.29|666.43|0
1646233800000|2022-03-02 15:10:00|693.97|691.11|697.32|694.46|698.02|695.16|692.17|689.31|0
1646234100000|2022-03-02 15:15:00|698.02|695.16|694.57|691.71|699.95|697.09|693.64|690.78|0
1646234400000|2022-03-02 15:20:00|695.04|692.18|693.87|691.01|695.27|692.41|688.27|685.41|0
1646234700000|2022-03-02 15:25:00|692.7|689.84|673.37|670.51|699.25|696.39|668.26|665.4|0
1646235000000|2022-03-02 15:30:00|674.77|671.91|676.43|673.57|682.28|679.42|667.39|664.53|0
1646235300000|2022-03-02 15:35:00|676.89|674.03|665.92|663.06|678.3|675.44|661.61|658.75|0
1646235600000|2022-03-02 15:40:00|665.45|662.59|670.11|667.25|672.57|669.71|663.24|660.38|0
1646235900000|2022-03-02 15:45:00|668.25|665.39|667.55|664.69|677.13|674.27|666.38|663.52|0
1646236200000|2022-03-02 15:50:00|667.67|664.81|681.11|678.25|681.58|678.72|665.34|662.48|0
1646236500000|2022-03-02 15:55:00|680.87|678.01|672.68|669.82|680.87|678.01|670.23|667.37|0
1646236800000|2022-03-02 16:00:00|671.75|668.89|656.73|653.87|679.47|676.61|654.52|651.66|0
1646237100000|2022-03-02 16:05:00|656.61|653.75|651.13|648.27|662.65|659.79|648.33|645.47|0
1646237400000|2022-03-02 16:10:00|650.31|647.45|646.89|644.03|653.57|650.71|646.89|644.03|0
1646237700000|2022-03-02 16:15:00|647.35|644.49|650.03|647.17|651.55|648.69|645.26|642.4|0
1646238000000|2022-03-02 16:20:00|649.21|646.35|652.48|649.62|656.91|654.05|648.05|645.19|0
1646238300000|2022-03-02 16:25:00|652.24|649.38|648.86|646|652.24|649.38|643.16|640.3|0
1646238600000|2022-03-02 16:30:00|649.45|646.59|639.33|636.47|649.45|646.59|635.16|632.3|0
1646238900000|2022-03-02 16:35:00|639.79|636.93|644.44|641.58|647.82|644.96|638.87|636.01|0
1646239200000|2022-03-02 16:40:00|644.67|641.81|653.18|650.32|653.52|650.66|641.42|638.56|0
1646239500000|2022-03-02 16:45:00|653.75|650.89|651.78|648.92|653.75|650.89|646.3|643.44|0
1646239800000|2022-03-02 16:50:00|651.89|649.03|650.72|647.86|652.82|649.96|646.99|644.13|0
1646240100000|2022-03-02 16:55:00|650.84|647.98|645.6|642.74|651.19|648.33|645.13|642.27|0
1646240400000|2022-03-02 17:00:00|646.06|643.2|645.6|642.74|648.39|645.53|642.81|639.95|0
1646240700000|2022-03-02 17:05:00|647.23|644.37|644.2|641.34|651.42|648.56|643.27|640.41|0
1646241000000|2022-03-02 17:10:00|643.74|640.88|641.41|638.55|644.2|641.34|637.7|634.84|0
1646241300000|2022-03-02 17:15:00|641.18|638.32|640.72|637.86|643.27|640.41|638.63|635.77|0
1646241600000|2022-03-02 17:20:00|641.41|638.55|644.94|642.08|645.83|642.97|640.25|637.39|0
1646241900000|2022-03-02 17:25:00|645.51|642.65|642.46|639.6|650.15|647.29|641.53|638.67|0
1646242200000|2022-03-02 17:30:00|642|639.14|639.21|636.35|643.39|640.53|638.51|635.65|0
1646242500000|2022-03-02 17:35:00|639.56|636.7|638.51|635.65|642.12|639.26|636.65|633.79|0
1646242800000|2022-03-02 17:40:00|638.28|635.42|638.51|635.65|641.76|638.9|636.88|634.02|0
1646243100000|2022-03-02 17:45:00|638.4|635.54|638.97|636.11|641.07|638.21|636.88|634.02|0
1646243400000|2022-03-02 17:50:00|638.74|635.88|639.44|636.58|645.14|642.28|638.28|635.42|0
1646243700000|2022-03-02 17:55:00|640.13|637.27|639.44|636.58|643.16|640.3|639.09|636.23|0
1646244000000|2022-03-02 18:00:00|639.2|636.34|631.31|628.45|639.2|636.34|631.31|628.45|0
1646244300000|2022-03-02 18:05:00|631.78|628.92|630.39|627.53|631.78|628.92|629|626.14|0
1646244600000|2022-03-02 18:10:00|629.92|627.06|629.01|626.15|631.1|628.24|627.38|624.52|0
1646244900000|2022-03-02 18:15:00|628.78|625.92|631.79|628.93|632.49|629.63|628.32|625.46|0
1646245200000|2022-03-02 18:20:00|631.56|628.7|633.54|630.68|633.54|630.68|629.24|626.38|0
1646245500000|2022-03-02 18:25:00|633.88|631.02|632.38|629.52|633.88|631.02|630.29|627.43|0
1646245800000|2022-03-02 18:30:00|631.33|628.47|626.93|624.07|631.33|628.47|624.84|621.98|0
1646246100000|2022-03-02 18:35:00|626.58|623.72|626.23|623.37|628.78|625.92|625.31|622.45|0
1646246400000|2022-03-02 18:40:00|625.89|623.03|627.85|624.99|631.79|628.93|625.89|623.03|0
1646246700000|2022-03-02 18:45:00|627.62|624.76|633.88|631.02|634.81|631.95|627.51|624.65|0
1646247000000|2022-03-02 18:50:00|633.77|630.91|629.01|626.15|633.77|630.91|629.01|626.15|0
1646247300000|2022-03-02 18:55:00|629.47|626.61|629.93|627.07|632.25|629.39|627.39|624.53|0
1646247600000|2022-03-02 19:00:00|629.47|626.61|626.35|623.49|632.71|629.85|626.23|623.37|0
1646247900000|2022-03-02 19:05:00|626.46|623.6|626.46|623.6|628.08|625.22|624.14|621.28|0
1646248200000|2022-03-02 19:10:00|627.15|624.29|627.38|624.52|627.61|624.75|624.14|621.28|0
1646248500000|2022-03-02 19:15:00|627.27|624.41|626.69|623.83|628.77|625.91|625.99|623.13|0
1646248800000|2022-03-02 19:20:00|626.22|623.36|632.25|629.39|632.94|630.08|624.14|621.28|0
1646249100000|2022-03-02 19:25:00|632.01|629.15|632.94|630.08|638.05|635.19|631.55|628.69|0
1646249400000|2022-03-02 19:30:00|633.41|630.55|633.4|630.54|636.89|634.03|632.94|630.08|0
1646249700000|2022-03-02 19:35:00|633.17|630.31|631.44|628.58|633.4|630.54|630.16|627.3|0
1646250000000|2022-03-02 19:40:00|631.32|628.46|626.91|624.05|631.32|628.46|626.68|623.82|0
1646250300000|2022-03-02 19:45:00|626.68|623.82|630.16|627.3|632.71|629.85|626.68|623.82|0
1646250600000|2022-03-02 19:50:00|629.92|627.06|636.88|634.02|637.35|634.49|625.99|623.13|0
1646250900000|2022-03-02 19:55:00|636.65|633.79|637.47|634.61|640.37|637.51|633.4|630.54|0
1646251200000|2022-03-02 20:00:00|637.35|634.49|629.69|626.83|638.05|635.19|628.07|625.21|0
1646251500000|2022-03-02 20:05:00|630.15|627.29|632.93|630.07|633.86|631|628.42|625.56|0
1646251800000|2022-03-02 20:10:00|632.7|629.84|637.11|634.25|638.51|635.65|630.62|627.76|0
1646252100000|2022-03-02 20:15:00|636.77|633.91|633.63|630.77|640.14|637.28|633.17|630.31|0
1646252400000|2022-03-02 20:20:00|635.25|632.39|634.32|631.46|639.21|636.35|631.77|628.91|0
1646252700000|2022-03-02 20:25:00|634.56|631.7|630.25|627.39|636.27|633.41|629.79|626.93|0
1646253000000|2022-03-02 20:30:00|630.94|628.08|627.93|625.07|632.1|629.24|626.32|623.46|0
1646253300000|2022-03-02 20:35:00|627.47|624.61|630.48|627.62|630.48|627.62|626.08|623.22|0
1646253600000|2022-03-02 20:40:00|630.94|628.08|631.17|628.31|633.15|630.29|628.16|625.3|0
1646253900000|2022-03-02 20:45:00|630.94|628.08|627.01|624.15|631.63|628.77|625.62|622.76|0
1646254200000|2022-03-02 20:50:00|627.24|624.38|629.09|626.23|631.17|628.31|625.16|622.3|0
1646254500000|2022-03-02 20:55:00|629.32|626.46|639.05|636.19|640.68|637.82|629.32|626.46|0
1646254800000|2022-03-02 21:00:00|640.45|637.59|639.52|636.66|641.84|638.98|637.89|635.03|0
1646255100000|2022-03-02 21:05:00|639.75|636.89|641.37|638.51|642.07|639.21|639.75|636.89|0
1646255400000|2022-03-02 21:10:00|641.61|638.75|642.07|639.21|643|640.14|640.33|637.47|0
1646255700000|2022-03-02 21:15:00|643.05|639.41|641.53|637.89|643.05|639.41|641.07|637.43|0
1646256000000|2022-03-02 21:20:00|641.76|638.12|644.09|640.45|644.79|641.15|640.95|637.31|0
1646256300000|2022-03-02 21:25:00|644.21|640.57|644.79|641.15|645.02|641.38|643.16|639.52|0
1646256600000|2022-03-02 21:30:00|644.67|641.03|645.84|642.2|646.88|643.24|644.55|640.91|0
1646256900000|2022-03-02 21:35:00|645.6|641.96|646.65|643.01|647.81|644.17|645.25|641.61|0
1646257200000|2022-03-02 21:40:00|646.88|643.24|647.7|644.06|647.81|644.17|646.41|642.77|0
1646257500000|2022-03-02 21:45:00|647.58|643.94|650.14|646.5|650.14|646.5|647.58|643.94|0
1646257800000|2022-03-02 21:50:00|650.03|646.39|646.88|643.24|650.03|646.39|646.41|642.77|0
1646258100000|2022-03-02 21:55:00|647.11|643.47|647.15|643.51|647.15|643.51|646.18|642.54|0
1646258400000|2022-03-02 22:00:00|646.87|643.23|647.42|643.78|647.55|643.91|646.87|643.23|0
1646258700000|2022-03-02 22:05:00|647.52|643.88|647.71|644.07|647.71|644.07|647.52|643.88|0
1646259000000|2022-03-02 22:10:00|647.48|643.84|647.58|643.94|647.88|644.24|647.44|643.8|0
1646259300000|2022-03-02 22:15:00|647.54|643.9|647.21|643.57|647.58|643.94|647.11|643.47|0
1646259600000|2022-03-02 22:20:00|647.27|643.63|647.11|643.47|647.27|643.63|647.11|643.47|0
1646259900000|2022-03-02 22:25:00|647.1|643.46|646.8|643.16|647.21|643.57|646.63|642.99|0
1646260200000|2022-03-02 22:30:00|647|643.36|646.19|642.55|647.14|643.5|646.19|642.55|0
1646260500000|2022-03-02 22:35:00|646.01|642.37|646.01|642.37|646.36|642.72|645.84|642.2|0
1646260800000|2022-03-02 22:40:00|645.98|642.34|647.06|643.42|647.06|643.42|645.98|642.34|0
1646261100000|2022-03-02 22:45:00|648.15|644.51|648.45|644.81|650.19|646.55|648.08|644.44|0
1646261400000|2022-03-02 22:50:00|648.59|644.95|648.63|644.99|648.83|645.19|648.18|644.54|0
1646261700000|2022-03-02 22:55:00|648.66|645.02|647.71|644.07|648.66|645.02|647.6|643.96|0
1646262000000|2022-03-02 23:00:00|646.66|643.02|646.75|643.11|649.55|645.91|644.66|641.02|0
1646262300000|2022-03-02 23:05:00|646.87|643.23|645.23|641.59|646.87|643.23|644.3|640.66|0
1646262600000|2022-03-02 23:10:00|645.47|641.83|645|641.36|646.75|643.11|644.54|640.9|0
1646262900000|2022-03-02 23:15:00|644.77|641.13|645.12|641.48|645.59|641.95|644.53|640.89|0
1646263200000|2022-03-02 23:20:00|645.35|641.71|646.16|642.52|646.86|643.22|644.77|641.13|0
1646263500000|2022-03-02 23:25:00|646.05|642.41|646.52|642.88|647.22|643.58|646.05|642.41|0
1646263800000|2022-03-02 23:30:00|646.4|642.76|645.23|641.59|647.22|643.58|644.3|640.66|0
1646264100000|2022-03-02 23:35:00|645.12|641.48|647.45|643.81|647.56|643.92|645.12|641.48|0
1646264400000|2022-03-02 23:40:00|647.56|643.92|648.96|645.32|648.96|645.32|647.33|643.69|0
1646264700000|2022-03-02 23:45:00|648.72|645.08|646.51|642.87|648.72|645.08|646.16|642.52|0
1646265000000|2022-03-02 23:50:00|646.39|642.75|645.23|641.59|646.51|642.87|644.99|641.35|0
1646265300000|2022-03-02 23:55:00|645.12|641.48|645.58|641.94|645.81|642.17|644.76|641.12|0
1646265600000|2022-03-03 00:00:00|644.99|641.35|645.35|641.71|645.69|642.05|643.36|639.72|0
1646265900000|2022-03-03 00:05:00|645.23|641.59|645.46|641.82|646.86|643.22|644.29|640.65|0
1646266200000|2022-03-03 00:10:00|645.69|642.05|644.65|641.01|645.69|642.05|643.83|640.19|0
1646266500000|2022-03-03 00:15:00|644.88|641.24|646.39|642.75|647.09|643.45|644.52|640.88|0
1646266800000|2022-03-03 00:20:00|646.28|642.64|645.22|641.58|646.28|642.64|644.29|640.65|0
1646267100000|2022-03-03 00:25:00|645.45|641.81|645.69|642.05|646.62|642.98|645.11|641.47|0
1646267400000|2022-03-03 00:30:00|645.92|642.28|645.69|642.05|646.39|642.75|644.99|641.35|0
1646267700000|2022-03-03 00:35:00|645.57|641.93|645.45|641.81|645.81|642.17|644.52|640.88|0
1646268000000|2022-03-03 00:40:00|645.68|642.04|647.55|643.91|647.55|643.91|645.45|641.81|0
1646268300000|2022-03-03 00:45:00|647.78|644.14|646.04|642.4|647.78|644.14|645.92|642.28|0
1646268600000|2022-03-03 00:50:00|646.15|642.51|645.22|641.58|646.15|642.51|644.75|641.11|0
1646268900000|2022-03-03 00:55:00|645.34|641.7|645.1|641.46|645.45|641.81|644.75|641.11|0
1646269200000|2022-03-03 01:00:00|645.22|641.58|642.19|638.55|645.91|642.27|642.19|638.55|0
1646269500000|2022-03-03 01:05:00|641.96|638.32|645.21|641.57|645.21|641.57|641.49|637.85|0
1646269800000|2022-03-03 01:10:00|644.98|641.34|645.45|641.81|646.61|642.97|644.75|641.11|0
1646270100000|2022-03-03 01:15:00|645.21|641.57|643.82|640.18|645.45|641.81|642.89|639.25|0
1646270400000|2022-03-03 01:20:00|644.05|640.41|644.63|640.99|645.1|641.46|643.47|639.83|0
1646270700000|2022-03-03 01:25:00|644.75|641.11|645.68|642.04|645.91|642.27|643.47|639.83|0
1646271000000|2022-03-03 01:30:00|645.33|641.69|646.26|642.62|647.07|643.43|644.4|640.76|0
1646271300000|2022-03-03 01:35:00|646.37|642.73|648.94|645.3|648.94|645.3|644.05|640.41|0
1646271600000|2022-03-03 01:40:00|649.06|645.42|646.84|643.2|649.06|645.42|646.61|642.97|0
1646271900000|2022-03-03 01:45:00|647.07|643.43|646.96|643.32|647.31|643.67|645.21|641.57|0
1646272200000|2022-03-03 01:50:00|646.61|642.97|649.63|645.99|649.87|646.23|646.37|642.73|0
1646272500000|2022-03-03 01:55:00|649.52|645.88|649.87|646.23|649.87|646.23|648.94|645.3|0
1646272800000|2022-03-03 02:00:00|649.63|645.99|649.63|645.99|649.87|646.23|647.89|644.25|0
1646273100000|2022-03-03 02:05:00|649.87|646.23|648.82|645.18|649.87|646.23|648.36|644.72|0
1646273400000|2022-03-03 02:10:00|648.93|645.29|647.53|643.89|649.4|645.76|647.07|643.43|0
1646273700000|2022-03-03 02:15:00|647.77|644.13|646.6|642.96|648|644.36|646.02|642.38|0
1646274000000|2022-03-03 02:20:00|646.49|642.85|645.09|641.45|646.6|642.96|643.81|640.17|0
1646274300000|2022-03-03 02:25:00|644.97|641.33|643.23|639.59|645.2|641.56|643.23|639.59|0
1646274600000|2022-03-03 02:30:00|643.34|639.7|642.41|638.77|644.5|640.86|642.41|638.77|0
1646274900000|2022-03-03 02:35:00|642.17|638.53|642.53|638.89|642.87|639.23|641.48|637.84|0
1646275200000|2022-03-03 02:40:00|642.41|638.77|639.62|635.98|642.87|639.23|639.38|635.74|0
1646275500000|2022-03-03 02:45:00|639.38|635.74|639.62|635.98|639.74|636.1|638.45|634.81|0
1646275800000|2022-03-03 02:50:00|639.38|635.74|640.66|637.02|640.78|637.14|639.15|635.51|0
1646276100000|2022-03-03 02:55:00|640.54|636.9|638.92|635.28|640.54|636.9|637.29|633.65|0
1646276400000|2022-03-03 03:00:00|638.57|634.93|637.75|634.11|639.38|635.74|635.43|631.79|0
1646276700000|2022-03-03 03:05:00|637.99|634.35|638.68|635.04|638.8|635.16|637.75|634.11|0
1646277000000|2022-03-03 03:10:00|638.8|635.16|639.03|635.39|639.96|636.32|638.34|634.7|0
1646277300000|2022-03-03 03:15:00|638.91|635.27|639.61|635.97|639.61|635.97|638.91|635.27|0
1646277600000|2022-03-03 03:20:00|639.38|635.74|638.91|635.27|639.61|635.97|638.91|635.27|0
1646277900000|2022-03-03 03:25:00|638.68|635.04|639.84|636.2|639.84|636.2|638.45|634.81|0
1646278200000|2022-03-03 03:30:00|639.73|636.09|639.61|635.97|640.77|637.13|639.14|635.5|0
1646278500000|2022-03-03 03:35:00|639.84|636.2|639.61|635.97|640.07|636.43|639.14|635.5|0
1646278800000|2022-03-03 03:40:00|639.73|636.09|638.68|635.04|639.73|636.09|638.44|634.8|0
1646279100000|2022-03-03 03:45:00|638.91|635.27|637.51|633.87|638.91|635.27|636.82|633.18|0
1646279400000|2022-03-03 03:50:00|637.05|633.41|637.51|633.87|638.68|635.04|636.59|632.95|0
1646279700000|2022-03-03 03:55:00|637.4|633.76|637.51|633.87|637.75|634.11|636.82|633.18|0
1646280000000|2022-03-03 04:00:00|637.75|634.11|637.51|633.87|638.21|634.57|637.05|633.41|0
1646280300000|2022-03-03 04:05:00|637.63|633.99|638.1|634.46|639.37|635.73|637.28|633.64|0
1646280600000|2022-03-03 04:10:00|638.21|634.57|637.97|634.33|638.44|634.8|637.51|633.87|0
1646280900000|2022-03-03 04:15:00|638.21|634.57|638.44|634.8|638.56|634.92|637.74|634.1|0
1646281200000|2022-03-03 04:20:00|638.56|634.92|637.97|634.33|638.56|634.92|637.51|633.87|0
1646281500000|2022-03-03 04:25:00|637.86|634.22|636.35|632.71|637.97|634.33|636.35|632.71|0
1646281800000|2022-03-03 04:30:00|636.58|632.94|638.44|634.8|638.44|634.8|636.47|632.83|0
1646282100000|2022-03-03 04:35:00|638.67|635.03|637.51|633.87|638.9|635.26|637.16|633.52|0
1646282400000|2022-03-03 04:40:00|637.39|633.75|637.04|633.4|637.63|633.99|636.58|632.94|0
1646282700000|2022-03-03 04:45:00|636.81|633.17|637.97|634.33|638.43|634.79|636.81|633.17|0
1646283000000|2022-03-03 04:50:00|638.2|634.56|637.74|634.1|638.2|634.56|637.5|633.86|0
1646283300000|2022-03-03 04:55:00|637.97|634.33|638.66|635.02|638.9|635.26|637.39|633.75|0
1646283600000|2022-03-03 05:00:00|638.9|635.26|638.09|634.45|640.75|637.11|638.09|634.45|0
1646283900000|2022-03-03 05:05:00|637.85|634.21|634.72|631.08|638.2|634.56|634.72|631.08|0
1646284200000|2022-03-03 05:10:00|635.07|631.43|634.02|630.38|635.07|631.43|632.75|629.11|0
1646284500000|2022-03-03 05:15:00|634.25|630.61|635.41|631.77|635.87|632.23|633.79|630.15|0
1646284800000|2022-03-03 05:20:00|635.64|632|636.8|633.16|637.85|634.21|635.41|631.77|0
1646285100000|2022-03-03 05:25:00|637.03|633.39|637.5|633.86|637.96|634.32|636.8|633.16|0
1646285400000|2022-03-03 05:30:00|637.27|633.63|635.99|632.35|637.27|633.63|635.41|631.77|0
1646285700000|2022-03-03 05:35:00|635.87|632.23|633.09|629.45|636.34|632.7|632.86|629.22|0
1646286000000|2022-03-03 05:40:00|633.32|629.68|633.09|629.45|633.78|630.14|632.62|628.98|0
1646286300000|2022-03-03 05:45:00|633.32|629.68|634.01|630.37|634.01|630.37|632.16|628.52|0
1646286600000|2022-03-03 05:50:00|634.25|630.61|633.32|629.68|634.83|631.19|633.32|629.68|0
1646286900000|2022-03-03 05:55:00|633.44|629.8|634.13|630.49|634.71|631.07|632.62|628.98|0
1646287200000|2022-03-03 06:00:00|634.94|631.3|629.61|625.97|635.17|631.53|629.27|625.63|0
1646287500000|2022-03-03 06:05:00|629.5|625.86|632.62|628.98|633.08|629.44|629.38|625.74|0
1646287800000|2022-03-03 06:10:00|632.74|629.1|630.3|626.66|632.74|629.1|630.3|626.66|0
1646288100000|2022-03-03 06:15:00|630.42|626.78|630.89|627.25|631.92|628.28|629.5|625.86|0
1646288400000|2022-03-03 06:20:00|630.76|627.12|631.69|628.05|632.62|628.98|630.53|626.89|0
1646288700000|2022-03-03 06:25:00|631.46|627.82|634.7|631.06|634.7|631.06|631.23|627.59|0
1646289000000|2022-03-03 06:30:00|634.82|631.18|633.77|630.13|636.09|632.45|633.66|630.02|0
1646289300000|2022-03-03 06:35:00|634.01|630.37|633.54|629.9|634.36|630.72|633.31|629.67|0
1646289600000|2022-03-03 06:40:00|633.77|630.13|634.36|630.72|635.16|631.52|633.31|629.67|0
1646289900000|2022-03-03 06:45:00|634.47|630.83|634.7|631.06|635.4|631.76|634|630.36|0
1646290200000|2022-03-03 06:50:00|634.82|631.18|633.08|629.44|634.82|631.18|632.04|628.4|0
1646290500000|2022-03-03 06:55:00|632.96|629.32|630.18|626.54|633.66|630.02|629.37|625.73|0
1646290800000|2022-03-03 07:00:00|630.65|627.01|633.77|630.13|634.12|630.48|629.49|625.85|0
1646291100000|2022-03-03 07:05:00|633.89|630.25|635.74|632.1|636.67|633.03|633.66|630.02|0
1646291400000|2022-03-03 07:10:00|635.28|631.64|634.58|630.94|635.74|632.1|634.23|630.59|0
1646291700000|2022-03-03 07:15:00|634.23|630.59|633.86|630.22|636.53|632.89|633.4|629.76|0
1646292000000|2022-03-03 07:20:00|633.52|629.88|631.09|627.45|633.52|629.88|630.86|627.22|0
1646292300000|2022-03-03 07:25:00|630.86|627.22|635.95|632.31|635.95|632.31|630.62|626.98|0
1646292600000|2022-03-03 07:30:00|636.18|632.54|639.89|636.25|640.01|636.37|636.07|632.43|0
1646292900000|2022-03-03 07:35:00|640.12|636.48|640.94|637.3|641.05|637.41|639.66|636.02|0
1646293200000|2022-03-03 07:40:00|640.81|637.17|642.1|638.46|644.53|640.89|640.58|636.94|0
1646293500000|2022-03-03 07:45:00|642.33|638.69|642.21|638.57|644.65|641.01|641.74|638.1|0
1646293800000|2022-03-03 07:50:00|642.09|638.45|640.81|637.17|644.42|640.78|640.81|637.17|0
1646294100000|2022-03-03 07:55:00|640.93|637.29|640.93|637.29|643.6|639.96|640.58|636.94|0
1646294400000|2022-03-03 08:00:00|641.04|637.4|638.84|635.2|645.46|641.82|637.68|634.04|0
1646294700000|2022-03-03 08:05:00|638.49|634.85|635.67|632.81|638.68|635.82|633.82|630.96|0
1646295000000|2022-03-03 08:10:00|635.44|632.58|633.7|630.84|637.76|634.9|633.35|630.49|0
1646295300000|2022-03-03 08:15:00|633.58|630.72|631.84|628.98|633.93|631.07|630.11|627.25|0
1646295600000|2022-03-03 08:20:00|631.61|628.75|631.38|628.52|634.16|631.3|630.81|627.95|0
1646295900000|2022-03-03 08:25:00|631.15|628.29|635.67|632.81|635.78|632.92|631.15|628.29|0
1646296200000|2022-03-03 08:30:00|636.13|633.27|640.65|637.79|641.34|638.48|635.9|633.04|0
1646296500000|2022-03-03 08:35:00|640.77|637.91|648.31|645.45|649.15|646.29|640.77|637.91|0
1646296800000|2022-03-03 08:40:00|647.85|644.99|650.97|648.11|651.21|648.35|647.61|644.75|0
1646297100000|2022-03-03 08:45:00|650.74|647.88|650.4|647.54|651.21|648.35|649.58|646.72|0
1646297400000|2022-03-03 08:50:00|650.28|647.42|646.79|643.93|650.74|647.88|646.79|643.93|0
1646297700000|2022-03-03 08:55:00|646.68|643.82|644.48|641.62|649.58|646.72|644.48|641.62|0
1646298000000|2022-03-03 09:00:00|644.94|642.08|644.13|641.27|645.52|642.66|642.74|639.88|0
1646298300000|2022-03-03 09:05:00|644.36|641.5|648.42|645.56|648.42|645.56|642.85|639.99|0
1646298600000|2022-03-03 09:10:00|648.07|645.21|644.7|641.84|649.93|647.07|643.32|640.46|0
1646298900000|2022-03-03 09:15:00|644.01|641.15|643.31|640.45|646.79|643.93|637.99|635.13|0
1646299200000|2022-03-03 09:20:00|643.55|640.69|647.37|644.51|649.23|646.37|642.28|639.42|0
1646299500000|2022-03-03 09:25:00|647.48|644.62|647.48|644.62|647.48|644.62|643.54|640.68|0
1646299800000|2022-03-03 09:30:00|647.6|644.74|645.98|643.12|648.88|646.02|645.63|642.77|0
1646300100000|2022-03-03 09:35:00|646.09|643.23|646.68|643.82|648.64|645.78|645.16|642.3|0
1646300400000|2022-03-03 09:40:00|645.86|643|644.36|641.5|646.21|643.35|643.08|640.22|0
1646300700000|2022-03-03 09:45:00|644.12|641.26|642.15|639.29|644.47|641.61|640.76|637.9|0
1646301000000|2022-03-03 09:50:00|642.38|639.52|644.35|641.49|644.93|642.07|639.84|636.98|0
1646301300000|2022-03-03 09:55:00|644.47|641.61|644.12|641.26|646.44|643.58|641.22|638.36|0
1646301600000|2022-03-03 10:00:00|643.43|640.57|645.74|642.88|645.98|643.12|642.15|639.29|0
1646301900000|2022-03-03 10:05:00|645.85|642.99|647.13|644.27|647.13|644.27|642.84|639.98|0
1646302200000|2022-03-03 10:10:00|646.9|644.04|646.78|643.92|647.48|644.62|645.05|642.19|0
1646302500000|2022-03-03 10:15:00|646.67|643.81|650.49|647.63|650.72|647.86|645.62|642.76|0
1646302800000|2022-03-03 10:20:00|650.26|647.4|650.49|647.63|651.19|648.33|648.17|645.31|0
1646303100000|2022-03-03 10:25:00|650.72|647.86|649.79|646.93|650.72|647.86|648.63|645.77|0
1646303400000|2022-03-03 10:30:00|649.56|646.7|648.63|645.77|650.96|648.1|647.7|644.84|0
1646303700000|2022-03-03 10:35:00|648.29|645.43|647.94|645.08|649.33|646.47|647.7|644.84|0
1646304000000|2022-03-03 10:40:00|647.7|644.84|647.47|644.61|648.63|645.77|646.31|643.45|0
1646304300000|2022-03-03 10:45:00|647.24|644.38|645.38|642.52|648.75|645.89|645.15|642.29|0
1646304600000|2022-03-03 10:50:00|645.27|642.41|647.01|644.15|647.7|644.84|644.69|641.83|0
1646304900000|2022-03-03 10:55:00|646.77|643.91|646.77|643.91|648.4|645.54|645.97|643.11|0
1646305200000|2022-03-03 11:00:00|646.54|643.68|647.47|644.61|649.56|646.7|646.08|643.22|0
1646305500000|2022-03-03 11:05:00|647.24|644.38|647.23|644.37|650.48|647.62|646.31|643.45|0
1646305800000|2022-03-03 11:10:00|647.47|644.61|644.57|641.71|648.05|645.19|644.22|641.36|0
1646306100000|2022-03-03 11:15:00|644.45|641.59|645.61|642.75|646.07|643.21|642.6|639.74|0
1646306400000|2022-03-03 11:20:00|645.5|642.64|643.29|640.43|646.3|643.44|642.49|639.63|0
1646306700000|2022-03-03 11:25:00|643.06|640.2|641.44|638.58|643.64|640.78|641.21|638.35|0
1646307000000|2022-03-03 11:30:00|641.67|638.81|642.83|639.97|642.83|639.97|639.82|636.96|0
1646307300000|2022-03-03 11:35:00|643.06|640.2|647|644.14|647.46|644.6|643.06|640.2|0
1646307600000|2022-03-03 11:40:00|646.77|643.91|647.81|644.95|648.62|645.76|646.76|643.9|0
1646307900000|2022-03-03 11:45:00|647.69|644.83|650.94|648.08|653.03|650.17|647.69|644.83|0
1646308200000|2022-03-03 11:50:00|650.71|647.85|649.44|646.58|652.34|649.48|649.08|646.22|0
1646308500000|2022-03-03 11:55:00|649.32|646.46|649.78|646.92|650.01|647.15|648.62|645.76|0
1646308800000|2022-03-03 12:00:00|649.55|646.69|646.42|643.56|649.78|646.92|645.83|642.97|0
1646309100000|2022-03-03 12:05:00|646.53|643.67|643.87|641.01|646.99|644.13|643.52|640.66|0
1646309400000|2022-03-03 12:10:00|643.75|640.89|644.1|641.24|645.37|642.51|643.51|640.65|0
1646309700000|2022-03-03 12:15:00|643.98|641.12|641.69|638.83|645.4|642.54|641.34|638.48|0
1646310000000|2022-03-03 12:20:00|641.45|638.59|641.68|638.82|642.84|639.98|640.76|637.9|0
1646310300000|2022-03-03 12:25:00|641.45|638.59|640.53|637.67|641.57|638.71|638.1|635.24|0
1646310600000|2022-03-03 12:30:00|640.29|637.43|639.95|637.09|642.15|639.29|638.9|636.04|0
1646310900000|2022-03-03 12:35:00|640.29|637.43|640.52|637.66|640.76|637.9|638.44|635.58|0
1646311200000|2022-03-03 12:40:00|640.75|637.89|640.99|638.13|641.8|638.94|639.6|636.74|0
1646311500000|2022-03-03 12:45:00|641.22|638.36|642.5|639.64|643.77|640.91|641.22|638.36|0
1646311800000|2022-03-03 12:50:00|642.37|639.51|642.61|639.75|643.3|640.44|640.87|638.01|0
1646312100000|2022-03-03 12:55:00|642.37|639.51|643.07|640.21|644.46|641.6|640.06|637.2|0
1646312400000|2022-03-03 13:00:00|642.37|639.51|639.82|636.96|642.84|639.98|639.59|636.73|0
1646312700000|2022-03-03 13:05:00|639.71|636.85|633.81|630.95|640.52|637.66|633.35|630.49|0
1646313000000|2022-03-03 13:10:00|633.93|631.07|629.94|627.08|634.74|631.88|629.94|627.08|0
1646313300000|2022-03-03 13:15:00|630.4|627.54|631.33|628.47|632.72|629.86|630.17|627.31|0
1646313600000|2022-03-03 13:20:00|631.45|628.59|628.09|625.23|631.79|628.93|627.86|625|0
1646313900000|2022-03-03 13:25:00|627.98|625.12|630.06|627.2|630.29|627.43|626.01|623.15|0
1646314200000|2022-03-03 13:30:00|629.94|627.08|629.36|626.5|631.44|628.58|628.09|625.23|0
1646314500000|2022-03-03 13:35:00|629.24|626.38|628.44|625.58|630.4|627.54|627.16|624.3|0
1646314800000|2022-03-03 13:40:00|628.55|625.69|624.28|621.42|629.94|627.08|624.28|621.42|0
1646315100000|2022-03-03 13:45:00|624.39|621.53|626.47|623.61|627.39|624.53|624.39|621.53|0
1646315400000|2022-03-03 13:50:00|627.16|624.3|625.54|622.68|629.7|626.84|623.93|621.07|0
1646315700000|2022-03-03 13:55:00|625.77|622.91|614.72|611.86|625.77|622.91|614.03|611.17|0
1646316000000|2022-03-03 14:00:00|614.49|611.63|606.5|603.64|615.18|612.32|604.9|602.04|0
1646316300000|2022-03-03 14:05:00|607.65|604.79|610.25|607.39|611.87|609.01|607.33|604.47|0
1646316600000|2022-03-03 14:10:00|610.02|607.16|607.25|604.39|612.08|609.22|606.7|603.84|0
1646316900000|2022-03-03 14:15:00|607.02|604.16|610.45|607.59|611.14|608.28|607.02|604.16|0
1646317200000|2022-03-03 14:20:00|609.99|607.13|614.36|611.5|614.59|611.73|609.99|607.13|0
1646317500000|2022-03-03 14:25:00|614.81|611.95|615.96|613.1|615.96|613.1|612.52|609.66|0
1646317800000|2022-03-03 14:30:00|615.04|612.18|619.17|616.31|619.4|616.54|611.83|608.97|0
1646318100000|2022-03-03 14:35:00|618.71|615.85|619.63|616.77|624.7|621.84|618.71|615.85|0
1646318400000|2022-03-03 14:40:00|619.86|617|617.45|614.59|622.16|619.3|614.81|611.95|0
1646318700000|2022-03-03 14:45:00|618.25|615.39|625.38|622.52|626.77|623.91|609.77|606.91|0
1646319000000|2022-03-03 14:50:00|624.92|622.06|626.54|623.68|629.07|626.21|621.01|618.15|0
1646319300000|2022-03-03 14:55:00|626.31|623.45|622.74|619.88|628.15|625.29|619.86|617|0
1646319600000|2022-03-03 15:00:00|622.62|619.76|624.46|621.6|625.5|622.64|616.87|614.01|0
1646319900000|2022-03-03 15:05:00|624.92|622.06|628.5|625.64|631.61|628.75|624.92|622.06|0
1646320200000|2022-03-03 15:10:00|628.61|625.75|629.3|626.44|632.77|629.91|626.07|623.21|0
1646320500000|2022-03-03 15:15:00|628.5|625.64|634.38|631.52|637.63|634.77|628.5|625.64|0
1646320800000|2022-03-03 15:20:00|634.62|631.76|642.86|640|645.41|642.55|633.46|630.6|0
1646321100000|2022-03-03 15:25:00|643.56|640.7|641.81|638.95|647.03|644.17|640.42|637.56|0
1646321400000|2022-03-03 15:30:00|644.12|641.26|644.58|641.72|645.27|642.41|638.57|635.71|0
1646321700000|2022-03-03 15:35:00|644.35|641.49|654.31|651.45|654.55|651.69|642.27|639.41|0
1646322000000|2022-03-03 15:40:00|654.08|651.22|658.58|655.72|659.74|656.88|651.06|648.2|0
1646322300000|2022-03-03 15:45:00|659.04|656.18|656.72|653.86|660.67|657.81|655.56|652.7|0
1646322600000|2022-03-03 15:50:00|657.18|654.32|663.75|660.89|664.21|661.35|657.02|654.16|0
1646322900000|2022-03-03 15:55:00|663.52|660.66|668.87|666.01|668.87|666.01|662.59|659.73|0
1646323200000|2022-03-03 16:00:00|668.4|665.54|665.84|662.98|668.63|665.77|664.44|661.58|0
1646323500000|2022-03-03 16:05:00|665.61|662.75|665.61|662.75|671.43|668.57|663.28|660.42|0
1646323800000|2022-03-03 16:10:00|665.37|662.51|673.99|671.13|674.23|671.37|665.37|662.51|0
1646324100000|2022-03-03 16:15:00|674.46|671.6|669.84|666.98|679.03|676.17|669.84|666.98|0
1646324400000|2022-03-03 16:20:00|670.04|667.18|661.75|658.89|670.04|667.18|661.29|658.43|0
1646324700000|2022-03-03 16:25:00|661.52|658.66|658.53|655.67|663.15|660.29|656.19|653.33|0
1646325000000|2022-03-03 16:30:00|658.76|655.9|658.06|655.2|661.33|658.47|657.12|654.26|0
1646325300000|2022-03-03 16:35:00|657.48|654.62|660.86|658|666|663.14|657.48|654.62|0
1646325600000|2022-03-03 16:40:00|660.98|658.12|654.33|651.47|662.73|659.87|652.23|649.37|0
1646325900000|2022-03-03 16:45:00|654.79|651.93|658.06|655.2|659.69|656.83|653.86|651|0
1646326200000|2022-03-03 16:50:00|657.82|654.96|656.42|653.56|660.39|657.53|654.09|651.23|0
1646326500000|2022-03-03 16:55:00|656.89|654.03|654.56|651.7|664.83|661.97|649.9|647.04|0
1646326800000|2022-03-03 17:00:00|654.79|651.93|651.99|649.13|656.65|653.79|651.53|648.67|0
1646327100000|2022-03-03 17:05:00|651.76|648.9|649.32|646.46|655.49|652.63|649.32|646.46|0
1646327400000|2022-03-03 17:10:00|648.5|645.64|648.5|645.64|650.83|647.97|644.55|641.69|0
1646327700000|2022-03-03 17:15:00|648.04|645.18|648.73|645.87|650.13|647.27|645.25|642.39|0
1646328000000|2022-03-03 17:20:00|648.5|645.64|653.85|650.99|653.85|650.99|648.5|645.64|0
1646328300000|2022-03-03 17:25:00|653.62|650.76|661.21|658.35|662.72|659.86|652.92|650.06|0
1646328600000|2022-03-03 17:30:00|660.62|657.76|634.13|631.27|662.25|659.39|629.74|626.88|0
1646328900000|2022-03-03 17:35:00|633.9|631.04|640.41|637.55|642.15|639.29|626.26|623.4|0
1646329200000|2022-03-03 17:40:00|640.05|637.19|640.87|638.01|646.46|643.6|640.05|637.19|0
1646329500000|2022-03-03 17:45:00|640.05|637.19|640.64|637.78|646.81|643.95|637.39|634.53|0
1646329800000|2022-03-03 17:50:00|641.68|638.82|641.68|638.82|645.64|642.78|639.82|636.96|0
1646330100000|2022-03-03 17:55:00|643.54|640.68|639.12|636.26|643.78|640.92|636.8|633.94|0
1646330400000|2022-03-03 18:00:00|639.35|636.49|636.8|633.94|643.08|640.22|635.17|632.31|0
1646330700000|2022-03-03 18:05:00|637.03|634.17|638.89|636.03|640.75|637.89|632.39|629.53|0
1646331000000|2022-03-03 18:10:00|638.78|635.92|635.17|632.31|640.98|638.12|634.47|631.61|0
1646331300000|2022-03-03 18:15:00|634.94|632.08|630.07|627.21|634.94|632.08|628.68|625.82|0
1646331600000|2022-03-03 18:20:00|631|628.14|630.99|628.13|632.85|629.99|629.14|626.28|0
1646331900000|2022-03-03 18:25:00|630.76|627.9|629.6|626.74|633.31|630.45|628.68|625.82|0
1646332200000|2022-03-03 18:30:00|629.84|626.98|640.05|637.19|642.37|639.51|629.84|626.98|0
1646332500000|2022-03-03 18:35:00|639.81|636.95|638.65|635.79|639.81|636.95|635.98|633.12|0
1646332800000|2022-03-03 18:40:00|638.88|636.02|640.04|637.18|643.3|640.44|637.72|634.86|0
1646333100000|2022-03-03 18:45:00|639.58|636.72|638.07|635.21|643.07|640.21|636.56|633.7|0
1646333400000|2022-03-03 18:50:00|637.95|635.09|636.32|633.46|637.95|635.09|633.89|631.03|0
1646333700000|2022-03-03 18:55:00|636.09|633.23|637.55|634.69|638.25|635.39|633.6|630.74|0
1646334000000|2022-03-03 19:00:00|636.98|634.12|636.74|633.88|638.25|635.39|632.2|629.34|0
1646334300000|2022-03-03 19:05:00|637.09|634.23|638.14|635.28|638.95|636.09|634.65|631.79|0
1646334600000|2022-03-03 19:10:00|638.25|635.39|627.32|624.46|641.05|638.19|625.12|622.26|0
1646334900000|2022-03-03 19:15:00|626.62|623.76|628.71|625.85|629.41|626.55|625.7|622.84|0
1646335200000|2022-03-03 19:20:00|630.23|627.37|633.02|630.16|634.06|631.2|628.71|625.85|0
1646335500000|2022-03-03 19:25:00|633.25|630.39|630.57|627.71|633.36|630.5|629.64|626.78|0
1646335800000|2022-03-03 19:30:00|630.8|627.94|634.52|631.66|635.34|632.48|630.8|627.94|0
1646336100000|2022-03-03 19:35:00|634.29|631.43|637.31|634.45|638.01|635.15|633.12|630.26|0
1646336400000|2022-03-03 19:40:00|636.97|634.11|643.85|640.99|645.01|642.15|635.22|632.36|0
1646336700000|2022-03-03 19:45:00|643.61|640.75|651.1|648.24|651.57|648.71|642.91|640.05|0
1646337000000|2022-03-03 19:50:00|650.86|648|655|652.14|657.96|655.1|649.69|646.83|0
1646337300000|2022-03-03 19:55:00|654.77|651.91|654.3|651.44|656.87|654.01|653.14|650.28|0
1646337600000|2022-03-03 20:00:00|654.07|651.21|664.6|661.74|665.07|662.21|654.07|651.21|0
1646337900000|2022-03-03 20:05:00|664.49|661.63|665.66|662.8|668.12|665.26|658.98|656.12|0
1646338200000|2022-03-03 20:10:00|665.53|662.67|663.42|660.56|666.71|663.85|662.38|659.52|0
1646338500000|2022-03-03 20:15:00|663.19|660.33|658.04|655.18|664.6|661.74|656.17|653.31|0
1646338800000|2022-03-03 20:20:00|659.21|656.35|660.14|657.28|663.54|660.68|656.17|653.31|0
1646339100000|2022-03-03 20:25:00|658.97|656.11|651.98|649.12|659.71|656.85|651.51|648.65|0
1646339400000|2022-03-03 20:30:00|652.22|649.36|665.67|662.81|666.27|663.41|652.22|649.36|0
1646339700000|2022-03-03 20:35:00|665.91|663.05|662.16|659.3|670.13|667.27|662.16|659.3|0
1646340000000|2022-03-03 20:40:00|662.86|660|671.19|668.33|671.54|668.68|662.86|660|0
1646340300000|2022-03-03 20:45:00|672.24|669.38|669.66|666.8|675.3|672.44|668.72|665.86|0
1646340600000|2022-03-03 20:50:00|671.54|668.68|663.68|660.82|673.65|670.79|661.22|658.36|0
1646340900000|2022-03-03 20:55:00|664.03|661.17|658.65|655.79|668.02|665.16|658.65|655.79|0
1646341200000|2022-03-03 21:00:00|659.82|656.96|657.18|654.32|661.45|658.59|655.08|652.22|0
1646341500000|2022-03-03 21:05:00|656.72|653.86|655.78|652.92|658.35|655.49|655.54|652.68|0
1646341800000|2022-03-03 21:10:00|656.01|653.15|654.84|651.98|656.01|653.15|653.67|650.81|0
1646342100000|2022-03-03 21:15:00|655.7|652.06|655.23|651.59|657.1|653.46|655|651.36|0
1646342400000|2022-03-03 21:20:00|655.35|651.71|656.63|652.99|657.34|653.7|655.35|651.71|0
1646342700000|2022-03-03 21:25:00|656.52|652.88|655.7|652.06|657.8|654.16|655.7|652.06|0
1646343000000|2022-03-03 21:30:00|655.93|652.29|657.1|653.46|657.8|654.16|655.59|651.95|0
1646343300000|2022-03-03 21:35:00|657.22|653.58|659.21|655.57|659.33|655.69|655.93|652.29|0
1646343600000|2022-03-03 21:40:00|658.97|655.33|658.5|654.86|659.33|655.69|658.03|654.39|0
1646343900000|2022-03-03 21:45:00|658.39|654.75|656.86|653.22|659.44|655.8|656.86|653.22|0
1646344200000|2022-03-03 21:50:00|657.1|653.46|654.65|651.01|657.22|653.58|654.29|650.65|0
1646344500000|2022-03-03 21:55:00|654.53|650.89|654.65|651.01|655.11|651.47|654.18|650.54|0
1646344800000|2022-03-03 22:00:00|654.49|650.85|654.83|651.19|654.83|651.19|654.42|650.78|0
1646345100000|2022-03-03 22:05:00|654.86|651.22|654.63|650.99|654.86|651.22|654.49|650.85|0
1646345400000|2022-03-03 22:10:00|654.65|651.01|654.34|650.7|654.73|651.09|654.15|650.51|0
1646345700000|2022-03-03 22:15:00|654.25|650.61|654.38|650.74|654.38|650.74|654.25|650.61|0
1646346000000|2022-03-03 22:20:00|654.34|650.7|653.26|649.62|654.38|650.74|653.26|649.62|0
1646346300000|2022-03-03 22:25:00|653.09|649.45|653.3|649.66|653.81|650.17|653.09|649.45|0
1646346600000|2022-03-03 22:30:00|653.26|649.62|653.46|649.82|653.46|649.82|653.09|649.45|0
1646346900000|2022-03-03 22:35:00|653.5|649.86|654|650.36|654|650.36|653.46|649.82|0
1646347200000|2022-03-03 22:40:00|653.86|650.22|653.9|650.26|653.93|650.29|653.8|650.16|0
1646347500000|2022-03-03 22:45:00|653.86|650.22|653.93|650.29|653.96|650.32|653.8|650.16|0
1646347800000|2022-03-03 22:50:00|653.96|650.32|654.2|650.56|654.2|650.56|653.9|650.26|0
1646348100000|2022-03-03 22:55:00|654.3|650.66|653.51|649.87|654.3|650.66|653.51|649.87|0
1646348400000|2022-03-03 23:00:00|652.53|648.89|654.4|650.76|655.22|651.58|652.3|648.66|0
1646348700000|2022-03-03 23:05:00|654.28|650.64|654.63|650.99|656.27|652.63|653.93|650.29|0
1646349000000|2022-03-03 23:10:00|654.4|650.76|652.53|648.89|655.45|651.81|652.18|648.54|0
1646349300000|2022-03-03 23:15:00|652.64|649|651.94|648.3|652.88|649.24|651.24|647.6|0
1646349600000|2022-03-03 23:20:00|651.6|647.96|654.16|650.52|654.16|650.52|651.6|647.96|0
1646349900000|2022-03-03 23:25:00|654.04|650.4|652.87|649.23|654.74|651.1|652.64|649|0
1646350200000|2022-03-03 23:30:00|652.64|649|649.84|646.2|652.64|649|649.37|645.73|0
1646350500000|2022-03-03 23:35:00|649.49|645.85|648.44|644.8|649.61|645.97|647.97|644.33|0
1646350800000|2022-03-03 23:40:00|648.33|644.69|648.9|645.26|649.37|645.73|648.2|644.56|0
1646351100000|2022-03-03 23:45:00|648.67|645.03|649.26|645.62|649.6|645.96|647.74|644.1|0
1646351400000|2022-03-03 23:50:00|649.37|645.73|648.44|644.8|649.6|645.96|647.97|644.33|0
1646351700000|2022-03-03 23:55:00|648.67|645.03|648.43|644.79|648.67|645.03|646.8|643.16|0
1646352000000|2022-03-04 00:00:00|647.5|643.86|646.8|643.16|649.6|645.96|646.34|642.7|0
1646352300000|2022-03-04 00:05:00|647.5|643.86|660.12|656.48|661.52|657.88|647.5|643.86|0
1646352600000|2022-03-04 00:10:00|662.23|658.59|664.34|660.7|670.91|667.27|659.54|655.9|0
1646352900000|2022-03-04 00:15:00|664.69|661.05|672.32|668.68|672.79|669.15|664.69|661.05|0
1646353200000|2022-03-04 00:20:00|672.45|668.81|683.87|680.23|686.47|682.83|671.27|667.63|0
1646353500000|2022-03-04 00:25:00|684.7|681.06|685.41|681.77|685.41|681.77|678.33|674.69|0
1646353800000|2022-03-04 00:30:00|684.7|681.06|695.23|691.59|695.94|692.3|682.81|679.17|0
1646354100000|2022-03-04 00:35:00|694.88|691.24|712.18|707.42|712.78|708.02|688.83|685.19|0
1646354400000|2022-03-04 00:40:00|712.54|707.78|717.07|712.31|721.01|716.25|710.75|705.99|0
1646354700000|2022-03-04 00:45:00|718.27|713.51|710.51|705.75|721.37|716.61|709.45|704.69|0
1646355000000|2022-03-04 00:50:00|708.73|703.97|716.83|712.07|716.83|712.07|707.9|703.14|0
1646355300000|2022-03-04 00:55:00|717.31|712.55|724.09|719.33|733.07|728.31|715.64|710.88|0
1646355600000|2022-03-04 01:00:00|723.75|718.99|707.64|702.88|732.31|727.55|707.64|702.88|0
1646355900000|2022-03-04 01:05:00|707.98|703.22|728.07|723.31|730.9|726.14|707.64|702.88|0
1646356200000|2022-03-04 01:10:00|726.42|721.66|719.36|714.6|734.91|730.15|718.66|713.9|0
1646356500000|2022-03-04 01:15:00|720.07|715.31|716.78|712.02|725|720.24|714.9|710.14|0
1646356800000|2022-03-04 01:20:00|717.01|712.25|700.64|695.88|718.42|713.66|697.59|692.83|0
1646357100000|2022-03-04 01:25:00|701.34|696.58|705.57|700.81|710.51|705.75|700.87|696.11|0
1646357400000|2022-03-04 01:30:00|705.33|700.57|698.52|693.76|708.15|703.39|698.05|693.29|0
1646357700000|2022-03-04 01:35:00|697.82|693.06|698.05|693.29|700.16|695.4|691.37|686.61|0
1646358000000|2022-03-04 01:40:00|697.82|693.06|697.11|692.35|701.81|697.05|695.71|690.95|0
1646358300000|2022-03-04 01:45:00|696.76|692|690.56|685.8|700.27|695.51|688.92|684.16|0
1646358600000|2022-03-04 01:50:00|689.86|685.1|683.19|678.43|689.86|685.1|678.77|674.01|0
1646358900000|2022-03-04 01:55:00|682.25|677.49|685.17|680.41|685.41|680.65|680.73|675.97|0
1646359200000|2022-03-04 02:00:00|684.12|679.36|693.26|688.5|696.31|691.55|682.95|678.19|0
1646359500000|2022-03-04 02:05:00|692.79|688.03|690.79|686.03|693.84|689.08|688.34|683.58|0
1646359800000|2022-03-04 02:10:00|690.68|685.92|686.34|681.58|691.62|686.86|683.89|679.13|0
1646360100000|2022-03-04 02:15:00|686.46|681.7|692.09|687.33|692.55|687.79|684.47|679.71|0
1646360400000|2022-03-04 02:20:00|691.15|686.39|690.79|686.03|692.9|688.14|688.57|683.81|0
1646360700000|2022-03-04 02:25:00|690.44|685.68|694.54|689.78|695.61|690.85|690.32|685.56|0
1646361000000|2022-03-04 02:30:00|694.43|689.67|690.68|685.92|694.43|689.67|689.38|684.62|0
1646361300000|2022-03-04 02:35:00|690.32|685.56|683.29|678.53|691.96|687.2|681.54|676.78|0
1646361600000|2022-03-04 02:40:00|683.88|679.12|686.92|682.16|688.21|683.45|682.95|678.19|0
1646361900000|2022-03-04 02:45:00|686.8|682.04|690.79|686.03|692.19|687.43|686.8|682.04|0
1646362200000|2022-03-04 02:50:00|691.38|686.62|696.07|691.31|701.01|696.25|690.55|685.79|0
1646362500000|2022-03-04 02:55:00|696.65|691.89|696.07|691.31|699.6|694.84|693.25|688.49|0
1646362800000|2022-03-04 03:00:00|695.6|690.84|693.6|688.84|696.07|691.31|689.38|684.62|0
1646363100000|2022-03-04 03:05:00|693.96|689.2|693.51|689.87|698.06|693.3|692.33|688.69|0
1646363400000|2022-03-04 03:10:00|693.63|689.99|693.98|690.34|698.8|695.16|692.8|689.16|0
1646363700000|2022-03-04 03:15:00|694.21|690.57|699.74|696.1|699.74|696.1|693.27|689.63|0
1646364000000|2022-03-04 03:20:00|699.5|695.86|695.27|691.63|699.5|695.86|694.91|691.27|0
1646364300000|2022-03-04 03:25:00|695.38|691.74|695.27|691.63|700.32|696.68|693.51|689.87|0
1646364600000|2022-03-04 03:30:00|695.04|691.4|694.1|690.46|696.68|693.04|692.69|689.05|0
1646364900000|2022-03-04 03:35:00|694.21|690.57|694.09|690.45|696.79|693.15|691.28|687.64|0
1646365200000|2022-03-04 03:40:00|694.21|690.57|696.68|693.04|698.56|694.92|694.21|690.57|0
1646365500000|2022-03-04 03:45:00|696.91|693.27|702.8|699.16|703.27|699.63|696.21|692.57|0
1646365800000|2022-03-04 03:50:00|703.03|699.39|699.85|696.21|704.09|700.45|699.38|695.74|0
1646366100000|2022-03-04 03:55:00|700.08|696.44|700.67|697.03|701.85|698.21|698.32|694.68|0
1646366400000|2022-03-04 04:00:00|700.55|696.91|701.62|697.98|702.56|698.92|699.5|695.86|0
1646366700000|2022-03-04 04:05:00|701.38|697.74|697.85|694.21|703.5|699.86|696.44|692.8|0
1646367000000|2022-03-04 04:10:00|697.73|694.09|699.37|695.73|700.08|696.44|697.02|693.38|0
1646367300000|2022-03-04 04:15:00|699.03|695.39|696.44|692.8|699.73|696.09|695.97|692.33|0
1646367600000|2022-03-04 04:20:00|696.55|692.91|700.44|696.8|701.25|697.61|696.32|692.68|0
1646367900000|2022-03-04 04:25:00|700.2|696.56|699.84|696.2|701.25|697.61|697.26|693.62|0
1646368200000|2022-03-04 04:30:00|699.26|695.62|700.9|697.26|702.67|699.03|697.85|694.21|0
1646368500000|2022-03-04 04:35:00|701.02|697.38|697.14|693.5|701.61|697.97|697.02|693.38|0
1646368800000|2022-03-04 04:40:00|697.25|693.61|696.31|692.67|697.25|693.61|694.55|690.91|0
1646369100000|2022-03-04 04:45:00|695.96|692.32|698.19|694.55|700.31|696.67|695.96|692.32|0
1646369400000|2022-03-04 04:50:00|697.72|694.08|696.31|692.67|697.96|694.32|696.2|692.56|0
1646369700000|2022-03-04 04:55:00|696.43|692.79|693.96|690.32|696.78|693.14|692.91|689.27|0
1646370000000|2022-03-04 05:00:00|693.85|690.21|690.09|686.45|695.37|691.73|690.09|686.45|0
1646370300000|2022-03-04 05:05:00|689.97|686.33|690.09|686.45|691.73|688.09|689.27|685.63|0
1646370600000|2022-03-04 05:10:00|689.97|686.33|685.98|682.34|689.97|686.33|685.05|681.41|0
1646370900000|2022-03-04 05:15:00|685.4|681.76|686.81|683.17|688.33|684.69|685.28|681.64|0
1646371200000|2022-03-04 05:20:00|686.45|682.81|687.04|683.4|688.33|684.69|685.05|681.41|0
1646371500000|2022-03-04 05:25:00|686.92|683.28|688.21|684.57|688.68|685.04|686.45|682.81|0
1646371800000|2022-03-04 05:30:00|688.68|685.04|687.04|683.4|688.79|685.15|686.1|682.46|0
1646372100000|2022-03-04 05:35:00|686.81|683.17|687.39|683.75|687.98|684.34|685.87|682.23|0
1646372400000|2022-03-04 05:40:00|687.51|683.87|688.79|685.15|690.9|687.26|686.1|682.46|0
1646372700000|2022-03-04 05:45:00|688.91|685.27|689.49|685.85|691.26|687.62|687.62|683.98|0
1646373000000|2022-03-04 05:50:00|689.38|685.74|686.21|682.57|689.96|686.32|685.98|682.34|0
1646373300000|2022-03-04 05:55:00|686.33|682.69|682.82|679.18|686.8|683.16|682|678.36|0
1646373600000|2022-03-04 06:00:00|683.17|679.53|678.96|675.32|685.04|681.4|678.49|674.85|0
1646373900000|2022-03-04 06:05:00|678.72|675.08|675.51|671.87|678.72|675.08|672.12|668.48|0
1646374200000|2022-03-04 06:10:00|675.62|671.98|676.68|673.04|677.61|673.97|675.16|671.52|0
1646374500000|2022-03-04 06:15:00|676.45|672.81|676.68|673.04|677.38|673.74|673.75|670.11|0
1646374800000|2022-03-04 06:20:00|676.79|673.15|678.55|674.91|680.3|676.66|676.68|673.04|0
1646375100000|2022-03-04 06:25:00|678.08|674.44|675.39|671.75|678.31|674.67|675.27|671.63|0
1646375400000|2022-03-04 06:30:00|675.74|672.1|679.11|675.75|680.53|676.89|675.39|671.75|0
1646375700000|2022-03-04 06:35:00|678.87|675.51|679.11|675.75|679.58|676.22|677|673.64|0
1646376000000|2022-03-04 06:40:00|678.99|675.63|678.87|675.51|681.68|678.32|678.05|674.69|0
1646376300000|2022-03-04 06:45:00|679.11|675.75|681.21|677.85|682.62|679.26|679.11|675.75|0
1646376600000|2022-03-04 06:50:00|680.74|677.38|682.03|678.67|682.26|678.9|680.04|676.68|0
1646376900000|2022-03-04 06:55:00|682.15|678.79|679.34|675.98|682.38|679.02|678.28|674.92|0
1646377200000|2022-03-04 07:00:00|679.57|676.21|675.47|672.11|681.21|677.85|674.31|670.95|0
1646377500000|2022-03-04 07:05:00|674.89|671.53|671.27|667.91|675.36|672|668.24|664.88|0
1646377800000|2022-03-04 07:10:00|671.63|668.27|676.78|673.42|676.89|673.53|670.69|667.33|0
1646378100000|2022-03-04 07:15:00|676.89|673.53|683.55|680.19|684.02|680.66|675.38|672.02|0
1646378400000|2022-03-04 07:20:00|682.85|679.49|678.34|674.98|683.21|679.85|677.05|673.69|0
1646378700000|2022-03-04 07:25:00|679.28|675.92|672.99|669.63|679.51|676.15|670.88|667.52|0
1646379000000|2022-03-04 07:30:00|673.11|669.75|674.16|670.8|674.51|671.15|671|667.64|0
1646379300000|2022-03-04 07:35:00|674.28|670.92|677.79|674.43|677.79|674.43|671.35|667.99|0
1646379600000|2022-03-04 07:40:00|678.26|674.9|677.09|673.73|679.44|676.08|676.62|673.26|0
1646379900000|2022-03-04 07:45:00|676.73|673.37|677.32|673.96|677.79|674.43|673.45|670.09|0
1646380200000|2022-03-04 07:50:00|677.43|674.07|676.85|673.49|678.73|675.37|676.15|672.79|0
1646380500000|2022-03-04 07:55:00|676.73|673.37|673.34|669.98|677.32|673.96|672.04|668.68|0
1646380800000|2022-03-04 08:00:00|674.27|670.91|678.02|674.66|678.02|674.66|668.19|664.83|0
1646381100000|2022-03-04 08:05:00|678.48|675.84|665.96|663.32|678.6|675.96|665.96|663.32|0
1646381400000|2022-03-04 08:10:00|666.07|663.43|662.97|660.33|666.07|663.43|660.4|657.76|0
1646381700000|2022-03-04 08:15:00|662.62|659.98|667.53|664.89|669.41|666.77|662.62|659.98|0
1646382000000|2022-03-04 08:20:00|667.41|664.77|663.67|661.03|668.24|665.6|659|656.36|0
1646382300000|2022-03-04 08:25:00|663.9|661.26|668.47|665.83|668.94|666.3|662.62|659.98|0
1646382600000|2022-03-04 08:30:00|668.94|666.3|678.48|675.84|679.88|677.24|668.94|666.3|0
1646382900000|2022-03-04 08:35:00|678.94|676.3|682.12|679.48|683.41|680.77|677.07|674.43|0
1646383200000|2022-03-04 08:40:00|682.47|679.83|685.55|682.91|687.3|684.66|680.47|677.83|0
1646383500000|2022-03-04 08:45:00|684.49|681.85|683.67|681.03|687.19|684.55|681.44|678.8|0
1646383800000|2022-03-04 08:50:00|684.49|681.85|684.61|681.97|689.06|686.42|683.2|680.56|0
1646384100000|2022-03-04 08:55:00|684.84|682.2|688.23|685.59|689.29|686.65|683.9|681.26|0
1646384400000|2022-03-04 09:00:00|688.47|685.83|691.28|688.64|692.11|689.47|686.59|683.95|0
1646384700000|2022-03-04 09:05:00|690.94|688.3|694.57|691.93|694.81|692.17|689.06|686.42|0
1646385000000|2022-03-04 09:10:00|694.22|691.58|694.81|692.17|696.22|693.58|693.16|690.52|0
1646385300000|2022-03-04 09:15:00|694.57|691.93|692.91|690.27|697.47|694.83|692.79|690.15|0
1646385600000|2022-03-04 09:20:00|693.14|690.5|699.12|696.48|702.41|699.77|693.14|690.5|0
1646385900000|2022-03-04 09:25:00|698.3|695.66|691.38|688.74|701.23|698.59|691.38|688.74|0
1646386200000|2022-03-04 09:30:00|691.73|689.09|690.03|687.39|692.78|690.14|686.06|683.42|0
1646386500000|2022-03-04 09:35:00|689.45|686.81|697.99|695.35|697.99|695.35|689.33|686.69|0
1646386800000|2022-03-04 09:40:00|699.16|696.52|697.29|694.65|702.33|699.69|695.3|692.66|0
1646387100000|2022-03-04 09:45:00|696.7|694.06|694.71|692.07|697.28|694.64|691.2|688.56|0
1646387400000|2022-03-04 09:50:00|695.06|692.42|696.46|693.82|696.46|693.82|691.78|689.14|0
1646387700000|2022-03-04 09:55:00|696.58|693.94|695.18|692.54|700.68|698.04|694.94|692.3|0
1646388000000|2022-03-04 10:00:00|695.41|692.77|693.54|690.9|699.16|696.52|692.02|689.38|0
1646388300000|2022-03-04 10:05:00|693.42|690.78|695.76|693.12|695.76|693.12|691.55|688.91|0
1646388600000|2022-03-04 10:10:00|695.64|693|693.88|691.24|697.4|694.76|692.01|689.37|0
1646388900000|2022-03-04 10:15:00|694.12|691.48|692.13|689.49|695.05|692.41|690.84|688.2|0
1646389200000|2022-03-04 10:20:00|692.48|689.84|686.23|683.59|693.88|691.24|685.41|682.77|0
1646389500000|2022-03-04 10:25:00|686.46|683.82|681.21|678.57|687.74|685.1|681.21|678.57|0
1646389800000|2022-03-04 10:30:00|681.09|678.45|686.46|683.82|686.81|684.17|681.09|678.45|0
1646390100000|2022-03-04 10:35:00|686.57|683.93|687.74|685.1|688.44|685.8|686.34|683.7|0
1646390400000|2022-03-04 10:40:00|688.21|685.57|690.78|688.14|690.9|688.26|687.27|684.63|0
1646390700000|2022-03-04 10:45:00|690.67|688.03|691.54|688.9|693.35|690.71|690.31|687.67|0
1646391000000|2022-03-04 10:50:00|692.01|689.37|696.92|694.28|696.92|694.28|690.61|687.97|0
1646391300000|2022-03-04 10:55:00|696.81|694.17|697.56|694.92|698.32|695.68|693.36|690.72|0
1646391600000|2022-03-04 11:00:00|697.33|694.69|695.69|693.05|700.25|697.61|695.34|692.7|0
1646391900000|2022-03-04 11:05:00|695.93|693.29|693.23|690.59|698.03|695.39|692.53|689.89|0
1646392200000|2022-03-04 11:10:00|693.82|691.18|699.08|696.44|699.55|696.91|693.12|690.48|0
1646392500000|2022-03-04 11:15:00|699.2|696.56|701.65|699.01|702.12|699.48|697.67|695.03|0
1646392800000|2022-03-04 11:20:00|702.12|699.48|695.8|693.16|703.29|700.65|695.46|692.82|0
1646393100000|2022-03-04 11:25:00|696.04|693.4|694.4|691.76|696.97|694.33|694.4|691.76|0
1646393400000|2022-03-04 11:30:00|694.52|691.88|693.12|690.48|696.74|694.1|692.76|690.12|0
1646393700000|2022-03-04 11:35:00|693.23|690.59|698.14|695.5|698.14|695.5|692.76|690.12|0
1646394000000|2022-03-04 11:40:00|698.73|696.09|695.92|693.28|699.31|696.67|694.4|691.76|0
1646394300000|2022-03-04 11:45:00|696.62|693.98|695.33|692.69|697.9|695.26|693.93|691.29|0
1646394600000|2022-03-04 11:50:00|695.45|692.81|692.41|689.77|697.43|694.79|691.71|689.07|0
1646394900000|2022-03-04 11:55:00|692.29|689.65|696.15|693.51|698.13|695.49|691.95|689.31|0
1646395200000|2022-03-04 12:00:00|696.26|693.62|694.63|691.99|698.37|695.73|693.93|691.29|0
1646395500000|2022-03-04 12:05:00|694.75|692.11|701.88|699.24|701.88|699.24|694.63|691.99|0
1646395800000|2022-03-04 12:10:00|702|699.36|705.39|702.75|705.86|703.22|700.47|697.83|0
1646396100000|2022-03-04 12:15:00|705.63|702.99|700.65|698.01|705.75|703.11|700.19|697.55|0
1646396400000|2022-03-04 12:20:00|701.01|698.37|703.69|701.05|704.51|701.87|700.19|697.55|0
1646396700000|2022-03-04 12:25:00|704.15|701.51|709.06|706.42|709.76|707.12|703.45|700.81|0
1646397000000|2022-03-04 12:30:00|709.29|706.65|708.59|705.95|709.76|707.12|706.61|703.97|0
1646397300000|2022-03-04 12:35:00|708.48|705.84|702.05|699.41|709.29|706.65|701.58|698.94|0
1646397600000|2022-03-04 12:40:00|701.7|699.06|700.41|697.77|703.57|700.93|700.18|697.54|0
1646397900000|2022-03-04 12:45:00|700.18|697.54|696.92|694.28|700.18|697.54|693.78|691.14|0
1646398200000|2022-03-04 12:50:00|697.04|694.4|699.83|697.19|702.28|699.64|696.45|693.81|0
1646398500000|2022-03-04 12:55:00|699.6|696.96|696.03|693.39|699.95|697.31|695.21|692.57|0
1646398800000|2022-03-04 13:00:00|695.45|692.81|695.97|693.33|698.71|696.07|693.58|690.94|0
1646399100000|2022-03-04 13:05:00|696.2|693.56|696.43|693.79|696.78|694.14|692.11|689.47|0
1646399400000|2022-03-04 13:10:00|696.78|694.14|697.13|694.49|698.54|695.9|695.5|692.86|0
1646399700000|2022-03-04 13:15:00|697.25|694.61|700.52|697.88|700.75|698.11|695.97|693.33|0
1646400000000|2022-03-04 13:20:00|700.05|697.41|698.47|695.83|700.28|697.64|695.32|692.68|0
1646400300000|2022-03-04 13:25:00|698.59|695.95|695.66|693.02|699.17|696.53|693.1|690.46|0
1646400600000|2022-03-04 13:30:00|696.02|693.38|685.61|682.97|696.02|693.38|678.2|675.56|0
1646400900000|2022-03-04 13:35:00|685.14|682.5|690.88|688.24|692.4|689.76|684.44|681.8|0
1646401200000|2022-03-04 13:40:00|690.76|688.12|694.28|691.64|694.51|691.87|687.48|684.84|0
1646401500000|2022-03-04 13:45:00|694.98|692.34|700.75|698.11|700.86|698.22|690.88|688.24|0
1646401800000|2022-03-04 13:50:00|701.1|698.46|702.98|700.34|703.92|701.28|698.04|695.4|0
1646402100000|2022-03-04 13:55:00|702.51|699.87|698.74|696.1|703.92|701.28|698.74|696.1|0
1646402400000|2022-03-04 14:00:00|698.98|696.34|700.62|697.98|700.75|698.11|696.63|693.99|0
1646402700000|2022-03-04 14:05:00|700.51|697.87|703.92|701.28|705.1|702.46|700.04|697.4|0
1646403000000|2022-03-04 14:10:00|704.39|701.75|702.94|700.3|708.96|706.32|700.23|697.59|0
1646403300000|2022-03-04 14:15:00|703.05|700.41|700.47|697.83|703.88|701.24|699.06|696.42|0
1646403600000|2022-03-04 14:20:00|700.94|698.3|697.42|694.78|701.29|698.65|693.9|691.26|0
1646403900000|2022-03-04 14:25:00|697.18|694.54|698.82|696.18|699.29|696.65|696.24|693.6|0
1646404200000|2022-03-04 14:30:00|699.53|696.89|700.11|697.47|701.89|699.25|692.03|689.39|0
1646404500000|2022-03-04 14:35:00|699.88|697.24|699.72|697.08|701.6|698.96|692.58|689.94|0
1646404800000|2022-03-04 14:40:00|700.19|697.55|705.83|703.19|708.18|705.54|700.19|697.55|0
1646405100000|2022-03-04 14:45:00|706.3|703.66|719.28|716.64|719.51|716.87|704.07|701.43|0
1646405400000|2022-03-04 14:50:00|718.8|716.16|713.49|710.85|720.22|717.58|709.13|706.49|0
1646405700000|2022-03-04 14:55:00|713.02|710.38|698.54|695.9|715.97|713.33|695.49|692.85|0
1646406000000|2022-03-04 15:00:00|699.24|696.6|701.24|698.6|704.65|702.01|692.67|690.03|0
1646406300000|2022-03-04 15:05:00|701.59|698.95|714.78|712.14|715.73|713.09|701.36|698.72|0
1646406600000|2022-03-04 15:10:00|714.91|712.27|724.59|721.95|724.79|722.15|712.66|710.02|0
1646406900000|2022-03-04 15:15:00|725.29|722.65|725.06|722.42|728.35|725.71|721.53|718.89|0
1646407200000|2022-03-04 15:20:00|725.29|722.65|722.16|719.52|725.76|723.12|718.17|715.53|0
1646407500000|2022-03-04 15:25:00|722.27|719.63|720.16|717.52|725.33|722.69|717|714.36|0
1646407800000|2022-03-04 15:30:00|718.98|716.34|724.38|721.74|727.21|724.57|718.28|715.64|0
1646408100000|2022-03-04 15:35:00|724.62|721.98|717.57|714.93|724.62|721.98|711.72|709.08|0
1646408400000|2022-03-04 15:40:00|718.04|715.4|726.26|723.62|726.26|723.62|718.04|715.4|0
1646408700000|2022-03-04 15:45:00|725.92|723.28|728.38|725.74|730.26|727.62|722.27|719.63|0
1646409000000|2022-03-04 15:50:00|727.91|725.27|725.32|722.68|729.44|726.8|723.68|721.04|0
1646409300000|2022-03-04 15:55:00|726.03|723.39|730.97|728.33|731.91|729.27|726.03|723.39|0
1646409600000|2022-03-04 16:00:00|730.73|728.09|732.74|730.1|733.09|730.45|726.97|724.33|0
1646409900000|2022-03-04 16:05:00|731.91|729.27|731.91|729.27|734.5|731.86|729.79|727.15|0
1646410200000|2022-03-04 16:10:00|732.15|729.51|733.32|730.68|736.39|733.75|731.56|728.92|0
1646410500000|2022-03-04 16:15:00|732.85|730.21|727.12|724.48|734.74|732.1|723.95|721.31|0
1646410800000|2022-03-04 16:20:00|727.24|724.6|726.06|723.42|732.17|729.53|725.59|722.95|0
1646411100000|2022-03-04 16:25:00|726.53|723.89|725.12|722.48|730.29|727.65|722.3|719.66|0
1646411400000|2022-03-04 16:30:00|726.29|723.65|729.11|726.47|732.88|730.24|724.42|721.78|0
1646411700000|2022-03-04 16:35:00|729|726.36|720.66|718.02|735.7|733.06|720.08|717.44|0
1646412000000|2022-03-04 16:40:00|720.89|718.25|721.13|718.49|724.41|721.77|718.08|715.44|0
1646412300000|2022-03-04 16:45:00|720.89|718.25|717.61|714.97|722.42|719.78|716.91|714.27|0
1646412600000|2022-03-04 16:50:00|717.38|714.74|722.3|719.66|723.47|720.83|717.38|714.74|0
1646412900000|2022-03-04 16:55:00|722.53|719.89|723.85|721.21|726.29|723.65|721.36|718.72|0
1646413200000|2022-03-04 17:00:00|724.08|721.44|724.08|721.44|728.32|725.68|722.67|720.03|0
1646413500000|2022-03-04 17:05:00|725.02|722.38|719.62|716.98|728.08|725.44|717.5|714.86|0
1646413800000|2022-03-04 17:10:00|719.85|717.21|706.73|704.09|719.97|717.33|705.22|702.58|0
1646414100000|2022-03-04 17:15:00|706.5|703.86|705.09|702.45|706.5|703.86|699.03|696.39|0
1646414400000|2022-03-04 17:20:00|704.86|702.22|709.07|706.43|710.71|708.07|703.46|700.82|0
1646414700000|2022-03-04 17:25:00|709.66|707.02|702.88|700.24|712.34|709.7|701.36|698.72|0
1646415000000|2022-03-04 17:30:00|702.76|700.12|704.62|701.98|706.03|703.39|700.19|697.55|0
1646415300000|2022-03-04 17:35:00|704.75|702.11|702.54|699.9|705.79|703.15|700.42|697.78|0
1646415600000|2022-03-04 17:40:00|701.6|698.96|708.88|706.24|710.05|707.41|700.42|697.78|0
1646415900000|2022-03-04 17:45:00|709.35|706.71|704.77|702.13|710.29|707.65|703.71|701.07|0
1646416200000|2022-03-04 17:50:00|704.41|701.77|701.48|698.84|707|704.36|698.2|695.56|0
1646416500000|2022-03-04 17:55:00|701.25|698.61|697.38|694.74|701.59|698.95|693.4|690.76|0
1646416800000|2022-03-04 18:00:00|696.79|694.15|687.09|684.45|696.79|694.15|686.85|684.21|0
1646417100000|2022-03-04 18:05:00|686.62|683.98|684.64|682|688.84|686.2|683.59|680.95|0
1646417400000|2022-03-04 18:10:00|684.05|681.41|690.12|687.48|690.12|687.48|684.05|681.41|0
1646417700000|2022-03-04 18:15:00|690.01|687.37|695.71|693.07|698.41|695.77|686.91|684.27|0
1646418000000|2022-03-04 18:20:00|695.12|692.48|697.23|694.59|697.47|694.83|690.66|688.02|0
1646418300000|2022-03-04 18:25:00|697.94|695.3|697.47|694.83|697.94|695.3|694.07|691.43|0
1646418600000|2022-03-04 18:30:00|697.7|695.06|694.88|692.24|697.7|695.06|692.53|689.89|0
1646418900000|2022-03-04 18:35:00|694.65|692.01|688.31|685.67|695.24|692.6|687.84|685.2|0
1646419200000|2022-03-04 18:40:00|690.66|688.02|702.77|700.13|703.59|700.95|690.66|688.02|0
1646419500000|2022-03-04 18:45:00|702.88|700.24|703.35|700.71|705.71|703.07|702.88|700.24|0
1646419800000|2022-03-04 18:50:00|702.88|700.24|700.52|697.88|703.35|700.71|699.58|696.94|0
1646420100000|2022-03-04 18:55:00|700.65|698.01|710.43|707.79|711.37|708.73|699.11|696.47|0
1646420400000|2022-03-04 19:00:00|710.19|707.55|712.08|709.44|716.81|714.17|707.12|704.48|0
1646420700000|2022-03-04 19:05:00|711.61|708.97|710.66|708.02|713.26|710.62|709.01|706.37|0
1646421000000|2022-03-04 19:10:00|711.61|708.97|715.15|712.51|715.51|712.87|711.37|708.73|0
1646421300000|2022-03-04 19:15:00|714.2|711.56|713.02|710.38|717.28|714.64|712.31|709.67|0
1646421600000|2022-03-04 19:20:00|712.55|709.91|701.89|699.25|713.49|710.85|700.95|698.31|0
1646421900000|2022-03-04 19:25:00|701.77|699.13|703.65|701.01|707.41|704.77|697.78|695.14|0
1646422200000|2022-03-04 19:30:00|704.01|701.37|701.77|699.13|706.47|703.83|699.66|697.02|0
1646422500000|2022-03-04 19:35:00|701.53|698.89|703.41|700.77|706.71|704.07|700.36|697.72|0
1646422800000|2022-03-04 19:40:00|703.65|701.01|711.65|709.01|712.59|709.95|703.65|701.01|0
1646423100000|2022-03-04 19:45:00|711.89|709.25|714.24|711.6|715.19|712.55|710.47|707.83|0
1646423400000|2022-03-04 19:50:00|714.48|711.84|713.53|710.89|715.66|713.02|708.47|705.83|0
1646423700000|2022-03-04 19:55:00|713.06|710.42|721.56|718.92|722.16|719.52|711.18|708.54|0
1646424000000|2022-03-04 20:00:00|722.03|719.39|712.83|710.19|722.03|719.39|709.76|707.12|0
1646424300000|2022-03-04 20:05:00|712.35|709.71|712.59|709.95|714.48|711.84|707.41|704.77|0
1646424600000|2022-03-04 20:10:00|712.35|709.71|716.83|714.19|717.54|714.9|707.88|705.24|0
1646424900000|2022-03-04 20:15:00|717.43|714.79|714.95|712.31|717.54|714.9|709.29|706.65|0
1646425200000|2022-03-04 20:20:00|715.18|712.54|713.06|710.42|718.01|715.37|711.17|708.53|0
1646425500000|2022-03-04 20:25:00|714|711.36|708.34|705.7|714|711.36|702.23|699.59|0
1646425800000|2022-03-04 20:30:00|709.41|706.77|709.76|707.12|713.06|710.42|705.29|702.65|0
1646426100000|2022-03-04 20:35:00|709.17|706.53|714|711.36|718.48|715.84|706.7|704.06|0
1646426400000|2022-03-04 20:40:00|713.89|711.25|709.76|707.12|715.3|712.66|707.64|705|0
1646426700000|2022-03-04 20:45:00|710.23|707.59|713.29|710.65|715.54|712.9|703.4|700.76|0
1646427000000|2022-03-04 20:50:00|713.05|710.41|696.16|693.52|715.18|712.54|696.16|693.52|0
1646427300000|2022-03-04 20:55:00|694.86|692.22|690.87|688.23|696.51|693.87|689.7|687.06|0
1646427600000|2022-03-04 21:00:00|693.22|690.58|695.09|692.45|697.68|695.04|693.22|690.58|0
1646427900000|2022-03-04 21:05:00|694.86|692.22|695.22|692.58|699.56|696.92|694.15|691.51|0
1646428200000|2022-03-04 21:10:00|695.33|692.69|698.38|695.74|698.86|696.22|694.75|692.11|0
1646640300000|2022-03-07 08:05:00|756.47|753.61|752.69|749.83|756.47|753.61|747.61|744.75|0
1646640600000|2022-03-07 08:10:00|751.98|749.12|757.65|754.79|760.73|757.87|750.44|747.58|0
1646640900000|2022-03-07 08:15:00|757.76|754.9|765.7|762.84|769.26|766.4|753.75|750.89|0
1646641200000|2022-03-07 08:20:00|765.22|762.36|774.71|771.85|774.71|771.85|764.99|762.13|0
1646641500000|2022-03-07 08:25:00|773.88|771.02|771.86|769|774.71|771.85|769.02|766.16|0
1646641800000|2022-03-07 08:30:00|772.22|769.36|771.98|769.12|778.75|775.89|771.98|769.12|0
1646642100000|2022-03-07 08:35:00|771.86|769|764.86|762|773.64|770.78|760.25|757.39|0
1646642400000|2022-03-07 08:40:00|765.46|762.6|770.32|767.46|771.39|768.53|763.8|760.94|0
1646642700000|2022-03-07 08:45:00|770.08|767.22|768.07|765.21|771.15|768.29|763.22|760.36|0
1646643000000|2022-03-07 08:50:00|768.78|765.92|763.58|760.72|769.26|766.4|761.69|758.83|0
1646643300000|2022-03-07 08:55:00|763.34|760.48|759.2|756.34|763.34|760.48|755.79|752.93|0
1646643600000|2022-03-07 09:00:00|759.44|756.58|758.22|755.36|759.44|756.58|754.72|751.86|0
1646643900000|2022-03-07 09:05:00|757.39|754.53|747.69|744.83|757.74|754.88|745.33|742.47|0
1646644200000|2022-03-07 09:10:00|747.45|744.59|747.23|744.37|748.54|745.68|745.57|742.71|0
1646644500000|2022-03-07 09:15:00|747.36|744.5|751.39|748.53|753.88|751.02|747.12|744.26|0
1646644800000|2022-03-07 09:20:00|751.15|748.29|751.87|749.01|752.1|749.24|746.52|743.66|0
1646645100000|2022-03-07 09:25:00|751.74|748.88|750.91|748.05|753.05|750.19|747.12|744.26|0
1646645400000|2022-03-07 09:30:00|751.15|748.29|757.09|754.23|758.04|755.18|749.73|746.87|0
1646645700000|2022-03-07 09:35:00|756.85|753.99|760.64|757.78|760.64|757.78|756.14|753.28|0
1646646000000|2022-03-07 09:40:00|760.99|758.13|758.03|755.17|762.17|759.31|754.59|751.73|0
1646646300000|2022-03-07 09:45:00|758.38|755.52|763.48|760.62|764.67|761.81|758.38|755.52|0
1646646600000|2022-03-07 09:50:00|763.25|760.39|759.32|756.46|765.73|762.87|758.97|756.11|0
1646646900000|2022-03-07 09:55:00|759.56|756.7|756.13|753.27|760.98|758.12|753.4|750.54|0
1646647200000|2022-03-07 10:00:00|756.48|753.62|756.13|753.27|758.02|755.16|753.28|750.42|0
1646647500000|2022-03-07 10:05:00|756|753.14|755.65|752.79|758.73|755.87|752.81|749.95|0
1646647800000|2022-03-07 10:10:00|755.42|752.56|750.68|747.82|756.95|754.09|749.85|746.99|0
1646648100000|2022-03-07 10:15:00|750.32|747.46|752.1|749.24|754.23|751.37|749.61|746.75|0
1646648400000|2022-03-07 10:20:00|752.57|749.71|752.68|749.82|753.52|750.66|750.56|747.7|0
1646648700000|2022-03-07 10:25:00|752.45|749.59|757.9|755.04|757.9|755.04|750.79|747.93|0
1646649000000|2022-03-07 10:30:00|758.02|755.16|757.07|754.21|760.75|757.89|756.83|753.97|0
1646649300000|2022-03-07 10:35:00|757.31|754.45|760.16|757.3|760.39|757.53|755.52|752.66|0
1646649600000|2022-03-07 10:40:00|759.92|757.06|758.37|755.51|760.27|757.41|756.47|753.61|0
1646649900000|2022-03-07 10:45:00|758.02|755.16|754.1|751.24|758.49|755.63|753.39|750.53|0
1646650200000|2022-03-07 10:50:00|754.34|751.48|752.44|749.58|754.34|751.48|750.9|748.04|0
1646650500000|2022-03-07 10:55:00|752.56|749.7|762.05|759.19|762.17|759.31|749.72|746.86|0
1646650800000|2022-03-07 11:00:00|762.29|759.43|765.5|762.64|766.45|763.59|760.39|757.53|0
1646651100000|2022-03-07 11:05:00|765.26|762.4|764.29|761.43|767.87|765.01|763.34|760.48|0
1646651400000|2022-03-07 11:10:00|763.58|760.72|761.33|758.47|763.82|760.96|760.02|757.16|0
1646651700000|2022-03-07 11:15:00|761.57|758.71|762.63|759.77|771.89|769.03|761.21|758.35|0
1646652000000|2022-03-07 11:20:00|762.16|759.3|756.83|753.97|763.47|760.61|754.34|751.48|0
1646652300000|2022-03-07 11:25:00|756.94|754.08|758.13|755.27|758.13|755.27|753.87|751.01|0
1646652600000|2022-03-07 11:30:00|758.6|755.74|756|753.14|758.6|755.74|754.81|751.95|0
1646652900000|2022-03-07 11:35:00|756.35|753.49|758.36|755.5|760.14|757.28|755.05|752.19|0
1646653200000|2022-03-07 11:40:00|758.25|755.39|753.39|750.53|759.07|756.21|752.33|749.47|0
1646653500000|2022-03-07 11:45:00|753.75|750.89|752.57|749.71|754.46|751.6|750.79|747.93|0
1646653800000|2022-03-07 11:50:00|752.68|749.82|747.72|744.86|753.63|750.77|746.42|743.56|0
1646654100000|2022-03-07 11:55:00|747.6|744.74|742.59|739.73|747.95|745.09|741.88|739.02|0
1646654400000|2022-03-07 12:00:00|742.47|739.61|731.69|728.83|742.47|739.61|731.09|728.23|0
1646654700000|2022-03-07 12:05:00|732.51|729.65|733.1|730.24|736.66|733.8|728.73|725.87|0
1646655000000|2022-03-07 12:10:00|732.5|729.64|728.71|725.85|732.5|729.64|725.63|722.77|0
1646655300000|2022-03-07 12:15:00|728.47|725.61|720.42|717.56|730.37|727.51|720.42|717.56|0
1646655600000|2022-03-07 12:20:00|720.55|717.69|717.59|714.73|722.79|719.93|716.88|714.02|0
1646655900000|2022-03-07 12:25:00|717|714.14|715.22|712.36|722.31|719.45|713.1|710.24|0
1646656200000|2022-03-07 12:30:00|714.17|711.31|715.22|712.36|717.82|714.96|710.51|707.65|0
1646656500000|2022-03-07 12:35:00|714.28|711.42|711.16|708.3|717.35|714.49|711.05|708.19|0
1646656800000|2022-03-07 12:40:00|712.34|709.48|716.96|714.1|719.21|716.35|712.34|709.48|0
1646657100000|2022-03-07 12:45:00|717.55|714.69|722.66|719.8|723.01|720.15|715.89|713.03|0
1646657400000|2022-03-07 12:50:00|722.53|719.67|716.84|713.98|723.01|720.15|716.13|713.27|0
1646657700000|2022-03-07 12:55:00|716.37|713.51|726.33|723.47|726.33|723.47|715.54|712.68|0
1646658000000|2022-03-07 13:00:00|726.09|723.23|727.76|724.9|729.66|726.8|724.19|721.33|0
1646658300000|2022-03-07 13:05:00|727.52|724.66|722.53|719.67|729.42|726.56|722.53|719.67|0
1646658600000|2022-03-07 13:10:00|722.77|719.91|721.34|718.48|723.24|720.38|718.73|715.87|0
1646658900000|2022-03-07 13:15:00|721.47|718.61|715.18|712.32|722.18|719.32|714.94|712.08|0
1646659200000|2022-03-07 13:20:00|715.3|712.44|714.94|712.08|718.49|715.63|712.57|709.71|0
1646659500000|2022-03-07 13:25:00|715.41|712.55|716.83|713.97|717.55|714.69|713.76|710.9|0
1646659800000|2022-03-07 13:30:00|716.36|713.5|709.73|706.87|717.55|714.69|709.73|706.87|0
1646660100000|2022-03-07 13:35:00|710.44|707.58|708.55|705.69|710.91|708.05|704.42|701.56|0
1646660400000|2022-03-07 13:40:00|707.13|704.27|709.73|706.87|711.15|708.29|703.59|700.73|0
1646660700000|2022-03-07 13:45:00|709.49|706.63|704.65|701.79|710.68|707.82|704.06|701.2|0
1646661000000|2022-03-07 13:50:00|704.89|702.03|706.87|704.01|709.95|707.09|704.26|701.4|0
1646661300000|2022-03-07 13:55:00|706.39|703.53|705.92|703.06|707.1|704.24|702.49|699.63|0
1646661600000|2022-03-07 14:00:00|705.45|702.59|701.96|699.1|709.95|707.09|700.78|697.92|0
1646661900000|2022-03-07 14:05:00|702.2|699.34|696.75|693.89|702.2|699.34|693.92|691.06|0
1646662200000|2022-03-07 14:10:00|696.51|693.65|700.53|697.67|702.54|699.68|696.04|693.18|0
1646662500000|2022-03-07 14:15:00|699.82|696.96|701|698.14|704.31|701.45|699.82|696.96|0
1646662800000|2022-03-07 14:20:00|700.53|697.67|694.86|692|701.36|698.5|692.97|690.11|0
1646663100000|2022-03-07 14:25:00|694.39|691.53|699.58|696.72|699.58|696.72|693.21|690.35|0
1646663400000|2022-03-07 14:30:00|699.7|696.84|709.99|707.13|710.47|707.61|697.34|694.48|0
1646663700000|2022-03-07 14:35:00|710.23|707.37|715.21|712.35|716.63|713.77|706.45|703.59|0
1646664000000|2022-03-07 14:40:00|714.97|712.11|722.33|719.47|722.57|719.71|708.58|705.72|0
1646664300000|2022-03-07 14:45:00|722.81|719.95|728.99|726.13|729.94|727.08|719.24|716.38|0
1646664600000|2022-03-07 14:50:00|728.27|725.41|726.37|723.51|730.42|727.56|723.75|720.89|0
1646664900000|2022-03-07 14:55:00|725.42|722.56|718.77|715.91|729.59|726.73|715.92|713.06|0
1646665200000|2022-03-07 15:00:00|719.72|716.86|735.9|733.04|737.57|734.71|719.48|716.62|0
1646666400000|2022-03-07 15:20:00|743.91|738.87|748.93|743.89|749.17|744.13|738.42|733.38|0
1646666700000|2022-03-07 15:25:00|750.13|745.09|752.1|747.9|752.1|747.9|747.73|742.69|0
1646667000000|2022-03-07 15:30:00|753.78|749.58|750.66|746.46|754.98|750.78|746.36|742.16|0
1646667300000|2022-03-07 15:35:00|749.59|745.39|748.99|744.79|751.62|747.42|746.12|741.92|0
1646667600000|2022-03-07 15:40:00|749.47|745.27|751.86|747.66|754.97|750.77|746.59|742.39|0
1646667900000|2022-03-07 15:45:00|751.38|747.18|754.25|750.05|756.89|752.69|748.75|744.55|0
1646668200000|2022-03-07 15:50:00|754.49|750.29|759.77|755.57|760.01|755.81|750.31|746.11|0
1646668500000|2022-03-07 15:55:00|759.29|755.09|756.06|751.86|760.97|756.77|754.38|750.18|0
1646668800000|2022-03-07 16:00:00|747.92|743.72|753.3|749.1|754.97|750.77|745.88|741.68|0
1646669100000|2022-03-07 16:05:00|753.06|748.86|749.23|745.03|754.97|750.77|748.87|744.67|0
1646669400000|2022-03-07 16:10:00|749.7|745.5|754.26|750.06|757.61|753.41|748.99|744.79|0
1646669700000|2022-03-07 16:15:00|751.86|747.66|745.63|741.43|751.86|747.66|741.33|737.13|0
1646670000000|2022-03-07 16:20:00|745.87|741.67|748.98|744.78|748.98|744.78|743.24|739.04|0
1646670300000|2022-03-07 16:25:00|748.39|744.19|748.74|744.54|749.7|745.5|746.59|742.39|0
1646670600000|2022-03-07 16:30:00|748.5|744.3|758.81|754.61|759.29|755.09|748.5|744.3|0
1646670900000|2022-03-07 16:35:00|758.33|754.13|764.57|760.37|764.81|760.61|758.33|754.13|0
1646671200000|2022-03-07 16:40:00|765.05|760.85|763.01|758.81|769.13|764.93|762.16|757.96|0
1646671500000|2022-03-07 16:45:00|748.98|744.78|749.46|745.26|749.94|745.74|746.83|742.63|0
1646671800000|2022-03-07 16:50:00|749.7|745.5|752.33|748.13|752.33|748.13|747.55|743.35|0
1646672100000|2022-03-07 16:55:00|752.81|748.61|756.17|751.97|758.33|754.13|752.81|748.61|0
1646672400000|2022-03-07 17:00:00|769.37|765.17|774.91|770.71|777.56|773.36|769.37|765.17|0
1646672700000|2022-03-07 17:05:00|775.51|771.31|773.94|769.74|777.08|772.88|772.02|767.82|0
1646673000000|2022-03-07 17:10:00|773.46|769.26|773.7|769.5|775.39|771.19|771.78|767.58|0
1646673300000|2022-03-07 17:15:00|773.94|769.74|779.73|775.53|781.41|777.21|769.37|765.17|0
1646673600000|2022-03-07 17:20:00|779.24|775.04|787.33|783.13|788.9|784.7|777.56|773.36|0
1646673900000|2022-03-07 17:25:00|786.72|782.52|780.69|776.49|788.41|784.21|780.45|776.25|0
1646674200000|2022-03-07 17:30:00|775.15|770.95|770.7|766.5|775.51|771.31|769.61|765.41|0
1646674500000|2022-03-07 17:35:00|771.18|766.98|781.17|776.97|781.9|777.7|770.57|766.37|0
1646674800000|2022-03-07 17:40:00|780.93|776.73|784.55|780.35|784.55|780.35|777.31|773.11|0
1646675100000|2022-03-07 17:45:00|784.67|780.47|786.96|782.76|789.38|785.18|783.34|779.14|0
1646675400000|2022-03-07 17:50:00|787.2|783|785.51|781.31|788.9|784.7|784.07|779.87|0
1646675700000|2022-03-07 17:55:00|785.03|780.83|785.27|781.07|786|781.8|783.23|779.03|0
1646676000000|2022-03-07 18:00:00|781.53|777.33|773.7|769.5|781.53|777.33|769.61|765.41|0
1646676300000|2022-03-07 18:05:00|772.25|768.05|776.11|771.91|776.35|772.15|769.85|765.65|0
1646676600000|2022-03-07 18:10:00|776.83|772.63|783.34|779.14|784.06|779.86|776.11|771.91|0
1646676900000|2022-03-07 18:15:00|783.1|778.9|787.92|783.72|788.89|784.69|781.89|777.69|0
1646677200000|2022-03-07 18:20:00|788.65|784.45|785.39|781.19|790.1|785.9|782.26|778.06|0
1646677500000|2022-03-07 18:25:00|784.54|780.34|782.13|777.93|784.54|780.34|778.88|774.68|0
1646677800000|2022-03-07 18:30:00|771.77|767.57|778.51|774.31|780.93|776.73|771.05|766.85|0
1646678100000|2022-03-07 18:35:00|779.48|775.28|781.53|777.33|784.54|780.34|779.12|774.92|0
1646678400000|2022-03-07 18:40:00|781.65|777.45|783.82|779.62|784.54|780.34|781.41|777.21|0
1646678700000|2022-03-07 18:45:00|778.64|774.44|782.37|778.17|782.74|778.54|775.74|771.54|0
1646679000000|2022-03-07 18:50:00|781.53|777.33|782.98|778.78|784.42|780.22|777.79|773.59|0
1646679300000|2022-03-07 18:55:00|783.22|779.02|784.3|780.1|785.99|781.79|782.98|778.78|0
1646679600000|2022-03-07 19:00:00|776.58|772.38|782.01|777.81|782.13|777.93|775.99|771.79|0
1646679900000|2022-03-07 19:05:00|781.89|777.69|779.6|775.4|782.98|778.78|777.79|773.59|0
1646680200000|2022-03-07 19:10:00|780.08|775.88|779.96|775.76|782.13|777.93|778.15|773.95|0
1646680500000|2022-03-07 19:15:00|780.44|776.24|782.61|778.41|782.74|778.54|780.44|776.24|0
1646680800000|2022-03-07 19:20:00|779.72|775.52|779.72|775.52|779.72|775.52|779.72|775.52|0
1646694300000|2022-03-07 23:05:00|830.93|826.73|829.97|825.77|832|827.8|829.84|825.64|0
1646694600000|2022-03-07 23:10:00|829.84|825.64|828.05|823.85|831.04|826.84|827.69|823.49|0
1646694900000|2022-03-07 23:15:00|827.81|823.61|828.88|824.68|830.08|825.88|827.45|823.25|0
1646695200000|2022-03-07 23:20:00|829.01|824.81|827.21|823.01|829.01|824.81|825.05|820.85|0
1646695500000|2022-03-07 23:25:00|827.09|822.89|829.12|824.92|829.36|825.16|825.9|821.7|0
1646695800000|2022-03-07 23:30:00|829.49|825.29|833.08|828.88|834.16|829.96|829.01|824.81|0
1646696100000|2022-03-07 23:35:00|832.84|828.64|831.22|827.86|832.84|828.64|830.5|826.36|0
1646696400000|2022-03-07 23:40:00|831.34|827.98|829.54|826.18|831.7|828.34|829.42|826.06|0
1646696700000|2022-03-07 23:45:00|829.66|826.3|831.7|828.34|832.18|828.82|828.46|825.1|0
1646697000000|2022-03-07 23:50:00|831.1|827.74|828.7|825.34|831.58|828.22|828.46|825.1|0
1646697300000|2022-03-07 23:55:00|828.82|825.46|829.78|826.42|829.78|826.42|827.5|824.14|0
1646697600000|2022-03-08 00:00:00|829.18|825.82|828.7|825.34|830.14|826.78|826.19|822.83|0
1646697900000|2022-03-08 00:05:00|828.34|824.98|825.58|822.22|829.18|825.82|825.58|822.22|0
1646698200000|2022-03-08 00:10:00|826.06|822.7|827.62|824.26|829.3|825.94|825.95|822.59|0
1646698500000|2022-03-08 00:15:00|827.15|823.79|821.76|818.4|827.86|824.5|820.32|816.96|0
1646698800000|2022-03-08 00:20:00|821.88|818.52|820.56|817.2|823.91|820.55|819.97|816.61|0
1646699100000|2022-03-08 00:25:00|820.92|817.56|821.51|818.15|822.23|818.87|819.6|816.24|0
1646699400000|2022-03-08 00:30:00|821.75|818.39|825.58|822.22|826.06|822.7|820.92|817.56|0
1646699700000|2022-03-08 00:35:00|825.95|822.59|821.64|818.28|827.26|823.9|821.64|818.28|0
1646700000000|2022-03-08 00:40:00|821.51|818.15|825.1|821.74|826.3|822.94|821.51|818.15|0
1646700300000|2022-03-08 00:45:00|824.38|821.02|825.58|822.22|827.86|824.5|822.35|818.99|0
1646700600000|2022-03-08 00:50:00|825.82|822.46|824.27|820.91|827.26|823.9|823.79|820.43|0
1646700900000|2022-03-08 00:55:00|824.38|821.02|822.59|819.23|825.22|821.86|821.87|818.51|0
1646701200000|2022-03-08 01:00:00|822.95|819.59|820.79|817.43|822.95|819.59|816.25|812.89|0
1646701500000|2022-03-08 01:05:00|820.55|817.19|812.56|809.2|824.14|820.78|812.56|809.2|0
1646701800000|2022-03-08 01:10:00|812.91|809.55|808.85|805.49|812.91|809.55|806.23|802.87|0
1646702100000|2022-03-08 01:15:00|809.22|805.86|805.16|801.8|809.45|806.09|802.07|798.71|0
1646702400000|2022-03-08 01:20:00|804.93|801.57|805.28|801.92|808.74|805.38|804.93|801.57|0
1646702700000|2022-03-08 01:25:00|804.21|800.85|807.78|804.42|807.78|804.42|802.07|798.71|0
1646703000000|2022-03-08 01:30:00|807.42|804.06|801.71|798.35|807.9|804.54|801.47|798.11|0
1646703300000|2022-03-08 01:35:00|802.07|798.71|810.52|807.16|810.52|807.16|802.07|798.71|0
1646703600000|2022-03-08 01:40:00|810.28|806.92|803.02|799.66|810.28|806.92|802.78|799.42|0
1646703900000|2022-03-08 01:45:00|803.61|800.25|803.97|800.61|806.7|803.34|802.78|799.42|0
1646704200000|2022-03-08 01:50:00|803.73|800.37|806.7|803.34|807.18|803.82|802.54|799.18|0
1646704500000|2022-03-08 01:55:00|805.87|802.51|804.32|800.96|806.35|802.99|803.25|799.89|0
1646704800000|2022-03-08 02:00:00|803.97|800.61|804.84|801.48|806.99|803.63|803.13|799.77|0
1646705100000|2022-03-08 02:05:00|804.97|801.61|806.64|803.28|808.66|805.3|802.34|798.98|0
1646705400000|2022-03-08 02:10:00|806.75|803.39|805.8|802.44|806.75|803.39|804.13|800.77|0
1646705700000|2022-03-08 02:15:00|805.2|801.84|804.84|801.48|806.99|803.63|803.17|799.81|0
1646706000000|2022-03-08 02:20:00|804.73|801.37|806.03|802.67|807.11|803.75|804.73|801.37|0
1646706300000|2022-03-08 02:25:00|806.16|802.8|807.83|804.47|809.14|805.78|806.16|802.8|0
1646706600000|2022-03-08 02:30:00|808.07|804.71|805.68|802.32|808.07|804.71|805.2|801.84|0
1646706900000|2022-03-08 02:35:00|805.92|802.56|807.35|803.99|807.59|804.23|804.72|801.36|0
1646707200000|2022-03-08 02:40:00|807.7|804.34|807.59|804.23|810.09|806.73|806.03|802.67|0
1646707500000|2022-03-08 02:45:00|808.18|804.82|810.93|807.57|811.76|808.4|807.59|804.23|0
1646707800000|2022-03-08 02:50:00|811.28|807.92|813.91|810.55|814.87|811.51|811.17|807.81|0
1646708100000|2022-03-08 02:55:00|813.8|810.44|817.15|813.79|818.22|814.86|812.13|808.77|0
1646708400000|2022-03-08 03:00:00|817.5|814.14|815.59|812.23|819.9|816.54|815.59|812.23|0
1646708700000|2022-03-08 03:05:00|815.47|812.11|813.8|810.44|816.78|813.42|812.96|809.6|0
1646709000000|2022-03-08 03:10:00|813.43|810.07|819.54|816.18|820.5|817.14|812.84|809.48|0
1646709300000|2022-03-08 03:15:00|819.78|816.42|820.81|817.45|822.05|818.69|818.42|815.06|0
1646709600000|2022-03-08 03:20:00|821.18|817.82|818.54|815.18|821.77|818.41|818.42|815.06|0
1646709900000|2022-03-08 03:25:00|818.42|815.06|817.94|814.58|818.42|815.06|815.67|812.31|0
1646710200000|2022-03-08 03:30:00|817.46|814.1|816.15|812.79|817.82|814.46|814|810.64|0
1646710500000|2022-03-08 03:35:00|815.91|812.55|816.03|812.67|816.26|812.9|813.87|810.51|0
1646710800000|2022-03-08 03:40:00|815.55|812.19|820.57|817.21|820.57|817.21|815.43|812.07|0
1646711100000|2022-03-08 03:45:00|820.45|817.09|820.45|817.09|821.77|818.41|818.42|815.06|0
1646711400000|2022-03-08 03:50:00|820.57|817.21|819.85|816.49|820.81|817.45|818.41|815.05|0
1646711700000|2022-03-08 03:55:00|820.09|816.73|819.26|815.9|821.53|818.17|819.13|815.77|0
1646712000000|2022-03-08 04:00:00|819.37|816.01|819.13|815.77|820.93|817.57|818.89|815.53|0
1646712300000|2022-03-08 04:05:00|819.97|816.61|819.37|816.01|820.33|816.97|818.89|815.53|0
1646712600000|2022-03-08 04:10:00|819.49|816.13|821.28|817.92|822.48|819.12|819.49|816.13|0
1646712900000|2022-03-08 04:15:00|821.41|818.05|821.28|817.92|823.56|820.2|820.33|816.97|0
1646713200000|2022-03-08 04:20:00|822.13|818.77|824.87|821.51|826.44|823.08|821.04|817.68|0
1646713500000|2022-03-08 04:25:00|824.76|821.4|823.92|820.56|825.48|822.12|823.44|820.08|0
1646713800000|2022-03-08 04:30:00|824.16|820.8|824.63|821.27|825.24|821.88|823.2|819.84|0
1646714100000|2022-03-08 04:35:00|824.76|821.4|825.35|821.99|827.51|824.15|823.44|820.08|0
1646714400000|2022-03-08 04:40:00|825.59|822.23|825.35|821.99|827.03|823.67|823.44|820.08|0
1646714700000|2022-03-08 04:45:00|825.48|822.12|826.79|823.43|827.87|824.51|825.48|822.12|0
1646715000000|2022-03-08 04:50:00|826.43|823.07|825.71|822.35|826.67|823.31|825.11|821.75|0
1646715300000|2022-03-08 04:55:00|825.83|822.47|825.59|822.23|827.03|823.67|823.91|820.55|0
1646715600000|2022-03-08 05:00:00|825.95|822.59|826.07|822.71|828.47|825.11|825.83|822.47|0
1646715900000|2022-03-08 05:05:00|825.83|822.47|829.55|826.19|830.38|827.02|822.95|819.59|0
1646716200000|2022-03-08 05:10:00|829.42|826.06|828.22|824.86|831.34|827.98|827.98|824.62|0
1646716500000|2022-03-08 05:15:00|828.83|825.47|828.35|824.99|829.42|826.06|827.5|824.14|0
1646716800000|2022-03-08 05:20:00|828.22|824.86|830.86|827.5|831.47|828.11|828.11|824.75|0
1646717100000|2022-03-08 05:25:00|831.1|827.74|839.99|836.63|839.99|836.63|829.66|826.3|0
1646717400000|2022-03-08 05:30:00|840.59|837.23|837.34|833.98|840.59|837.23|835.66|832.3|0
1646717700000|2022-03-08 05:35:00|837.58|834.22|840.11|836.75|842.15|838.79|836.27|832.91|0
1646718000000|2022-03-08 05:40:00|840.23|836.87|843.83|840.47|844.56|841.2|839.02|835.66|0
1646718300000|2022-03-08 05:45:00|843.59|840.23|844.92|841.56|845.64|842.28|843.48|840.12|0
1646718600000|2022-03-08 05:50:00|845.04|841.68|844.44|841.08|846.36|843|843.96|840.6|0
1646718900000|2022-03-08 05:55:00|844.56|841.2|845.76|842.4|845.76|842.4|843.24|839.88|0
1646719200000|2022-03-08 06:00:00|845.04|841.68|839.16|835.8|845.16|841.8|839.16|835.8|0
1646719500000|2022-03-08 06:05:00|839.28|835.92|842.16|838.8|842.52|839.16|838.08|834.72|0
1646719800000|2022-03-08 06:10:00|842.27|838.91|847.68|844.32|850.2|846.84|842.27|838.91|0
1646720100000|2022-03-08 06:15:00|847.8|844.44|853.94|850.58|854.05|850.69|847.08|843.72|0
1646720400000|2022-03-08 06:20:00|853.81|850.45|870.72|866.52|873.02|868.82|852.13|848.77|0
1646720700000|2022-03-08 06:25:00|874.47|870.27|867.95|863.75|874.47|870.27|861.21|857.01|0
1646721000000|2022-03-08 06:30:00|866.75|862.55|869.4|865.2|870.6|866.4|864.7|860.5|0
1646721300000|2022-03-08 06:35:00|869.64|865.44|867.35|863.15|871.09|866.89|866.38|862.18|0
1646721600000|2022-03-08 06:40:00|867.47|863.27|862.65|858.45|869.88|865.68|862.65|858.45|0
1646721900000|2022-03-08 06:45:00|862.89|858.69|862.65|858.45|866.51|862.31|862.17|857.97|0
1646722200000|2022-03-08 06:50:00|862.53|858.33|858.8|854.6|863.13|858.93|858.08|853.88|0
1646722500000|2022-03-08 06:55:00|858.92|854.72|858.56|854.36|859.52|855.32|854.72|850.52|0
1646722800000|2022-03-08 07:00:00|858.68|854.48|863.37|859.17|864.82|860.62|857.84|853.64|0
1646723100000|2022-03-08 07:05:00|863.13|858.93|864.21|860.01|865.66|861.46|860.36|856.16|0
1646723400000|2022-03-08 07:10:00|864.58|860.38|869.15|864.95|870.84|866.64|864.34|860.14|0
1646723700000|2022-03-08 07:15:00|869.88|865.68|860.61|856.41|872.15|867.95|860.37|856.17|0
1646724000000|2022-03-08 07:20:00|860.37|856.17|858.5|854.3|862.09|857.89|857.54|853.34|0
1646724300000|2022-03-08 07:25:00|858.74|854.54|849.52|845.32|860.41|856.21|848.57|844.37|0
1646724600000|2022-03-08 07:30:00|849.65|845.45|852.24|848.04|852.84|848.64|848.05|843.85|0
1646724900000|2022-03-08 07:35:00|851.77|847.57|851.88|847.68|853.2|849|849.37|845.17|0
1646725200000|2022-03-08 07:40:00|851.64|847.44|845.41|841.21|852.96|848.76|843.74|839.54|0
1646725500000|2022-03-08 07:45:00|843.98|839.78|848.04|843.84|849.13|844.93|843.62|839.42|0
1646725800000|2022-03-08 07:50:00|848.17|843.97|854.28|850.08|857.39|853.19|847.93|843.73|0
1646726100000|2022-03-08 07:55:00|854.4|850.2|858.24|854.04|860.88|856.68|854.4|850.2|0
1646726400000|2022-03-08 08:00:00|857.04|852.84|844.69|840.49|859.07|854.87|844.1|839.9|0
1646726700000|2022-03-08 08:05:00|846.04|842.74|839.94|836.64|846.16|842.86|839.7|836.4|0
1646727000000|2022-03-08 08:10:00|841.37|838.07|821.69|818.39|841.37|838.07|821.21|817.91|0
1646727300000|2022-03-08 08:15:00|821.45|818.15|817.64|814.34|827.95|824.65|817.64|814.34|0
1646727600000|2022-03-08 08:20:00|817.4|814.1|808.42|805.12|818.47|815.17|806.5|803.2|0
1646727900000|2022-03-08 08:25:00|808.06|804.76|798.78|795.48|811.45|808.15|798.17|794.87|0
1646728200000|2022-03-08 08:30:00|799.13|795.83|805.94|802.64|806.18|802.88|798.41|795.11|0
1646728500000|2022-03-08 08:35:00|806.18|802.88|800.41|797.11|806.42|803.12|798.49|795.19|0
1646728800000|2022-03-08 08:40:00|801|797.7|810.14|806.84|810.26|806.96|795.72|792.42|0
1646729100000|2022-03-08 08:45:00|810.02|806.72|806.05|802.75|812.67|809.37|801.13|797.83|0
1646729400000|2022-03-08 08:50:00|806.41|803.11|811.22|807.92|816.28|812.98|805.09|801.79|0
1646729700000|2022-03-08 08:55:00|811.7|808.4|807.13|803.83|813.63|810.33|805.81|802.51|0
1646730000000|2022-03-08 09:00:00|808.09|804.79|799.32|796.02|808.45|805.15|796.92|793.62|0
1646730300000|2022-03-08 09:05:00|798.84|795.54|804.84|801.54|807.25|803.95|797.16|793.86|0
1646730600000|2022-03-08 09:10:00|804.73|801.43|800.64|797.34|804.73|801.43|798.12|794.82|0
1646730900000|2022-03-08 09:15:00|801|797.7|797.88|794.58|801|797.7|796.08|792.78|0
1646731200000|2022-03-08 09:20:00|798.12|794.82|802.44|799.14|805.56|802.26|797.64|794.34|0
1646731500000|2022-03-08 09:25:00|801.6|798.3|804.97|801.67|805.69|802.39|801.24|797.94|0
1646731800000|2022-03-08 09:30:00|804.84|801.54|799.92|796.62|808.21|804.91|798.72|795.42|0
1646732100000|2022-03-08 09:35:00|800.64|797.34|801.36|798.06|805.08|801.78|800.28|796.98|0
1646732400000|2022-03-08 09:40:00|801.84|798.54|802.92|799.62|805.68|802.38|801.36|798.06|0
1646732700000|2022-03-08 09:45:00|803.76|800.46|806.65|803.35|810.01|806.71|803.76|800.46|0
1646733000000|2022-03-08 09:50:00|807.48|804.18|801.36|798.06|807.85|804.55|800.75|797.45|0
1646733300000|2022-03-08 09:55:00|800.64|797.34|802.19|798.89|804.84|801.54|799.31|796.01|0
1646733600000|2022-03-08 10:00:00|801.6|798.3|805.32|802.02|806.16|802.86|800.64|797.34|0
1646733900000|2022-03-08 10:05:00|805.68|802.38|810.37|807.07|810.37|807.07|804.24|800.94|0
1646734200000|2022-03-08 10:10:00|810.13|806.83|806.04|802.74|810.61|807.31|805.32|802.02|0
1646734500000|2022-03-08 10:15:00|806.52|803.22|819.88|816.58|820.24|816.94|806.28|802.98|0
1646734800000|2022-03-08 10:20:00|819.16|815.86|815.55|812.25|820.12|816.82|815.42|812.12|0
1646735100000|2022-03-08 10:25:00|816.03|812.73|803.87|800.57|816.14|812.84|803.39|800.09|0
1646735400000|2022-03-08 10:30:00|804.24|800.94|807.96|804.66|809.64|806.34|804.24|800.94|0
1646735700000|2022-03-08 10:35:00|807.72|804.42|809.4|806.1|809.4|806.1|804.11|800.81|0
1646736000000|2022-03-08 10:40:00|809.16|805.86|805.44|802.14|814.1|810.8|804.72|801.42|0
1646736300000|2022-03-08 10:45:00|806.03|802.73|801.71|798.41|808.32|805.02|800.75|797.45|0
1646736600000|2022-03-08 10:50:00|801.23|797.93|801.23|797.93|803.03|799.73|797.03|793.73|0
1646736900000|2022-03-08 10:55:00|800.99|797.69|801.35|798.05|801.95|798.65|797.27|793.97|0
1646737200000|2022-03-08 11:00:00|801.11|797.81|800.27|796.97|804.11|800.81|800.03|796.73|0
1646737500000|2022-03-08 11:05:00|799.79|796.49|803.51|800.21|806.64|803.34|799.67|796.37|0
1646737800000|2022-03-08 11:10:00|803.63|800.33|801.71|798.41|804.47|801.17|799.67|796.37|0
1646738100000|2022-03-08 11:15:00|801.35|798.05|808.32|805.02|808.92|805.62|801.23|797.93|0
1646738400000|2022-03-08 11:20:00|807.84|804.54|802.07|798.77|808.08|804.78|801.7|798.4|0
1646738700000|2022-03-08 11:25:00|802.79|799.49|799.91|796.61|802.79|799.49|798.34|795.04|0
1646739000000|2022-03-08 11:30:00|799.78|796.48|799.67|796.37|803.14|799.84|798.82|795.52|0
1646739300000|2022-03-08 11:35:00|800.39|797.09|800.5|797.2|802.66|799.36|799.91|796.61|0
1646739600000|2022-03-08 11:40:00|800.26|796.96|801.35|798.05|805.31|802.01|800.15|796.85|0
1646739900000|2022-03-08 11:45:00|801.59|798.29|798.1|794.8|804.95|801.65|797.14|793.84|0
1646740200000|2022-03-08 11:50:00|798.71|795.41|799.78|796.48|801.46|798.16|797.03|793.73|0
1646740500000|2022-03-08 11:55:00|799.54|796.24|795.7|792.4|799.9|796.6|795.7|792.4|0
1646740800000|2022-03-08 12:00:00|796.07|792.77|791.39|788.09|797.5|794.2|791.39|788.09|0
1646741100000|2022-03-08 12:05:00|791.63|788.33|790.79|787.49|792.82|789.52|790.79|787.49|0
1646741400000|2022-03-08 12:10:00|790.67|787.37|783.37|780.07|790.67|787.37|782.77|779.47|0
1646741700000|2022-03-08 12:15:00|783.49|780.19|786.29|782.99|786.53|783.23|781.97|778.67|0
1646742000000|2022-03-08 12:20:00|786.66|783.36|788.22|784.92|788.94|785.64|786.53|783.23|0
1646742300000|2022-03-08 12:25:00|787.98|784.68|793.02|789.72|793.75|790.45|784.13|780.83|0
1646742600000|2022-03-08 12:30:00|793.15|789.85|791.58|788.28|797.72|794.42|791.1|787.8|0
1646742900000|2022-03-08 12:35:00|791.71|788.41|795.91|792.61|796.87|793.57|791.71|788.41|0
1646743200000|2022-03-08 12:40:00|795.67|792.37|805.68|802.38|805.68|802.38|794.23|790.93|0
1646743500000|2022-03-08 12:45:00|805.07|801.77|808.18|804.88|810.62|807.32|804.95|801.65|0
1646743800000|2022-03-08 12:50:00|809.27|805.97|813.72|810.42|813.72|810.42|809.27|805.97|0
1646744100000|2022-03-08 12:55:00|813.6|810.3|809.87|806.57|813.84|810.54|808.9|805.6|0
1646744400000|2022-03-08 13:00:00|810.11|806.81|808.9|805.6|816.13|812.83|808.55|805.25|0
1646744700000|2022-03-08 13:05:00|808.42|805.12|808.42|805.12|811.19|807.89|806.26|802.96|0
1646745000000|2022-03-08 13:10:00|807.82|804.52|826.14|822.84|827.46|824.16|807.7|804.4|0
1646745300000|2022-03-08 13:15:00|824.81|821.51|822.76|819.46|826.49|823.19|820.46|817.16|0
1646745600000|2022-03-08 13:20:00|822.39|819.09|825.41|822.11|826.38|823.08|821.43|818.13|0
1646745900000|2022-03-08 13:25:00|825.05|821.75|821.12|817.82|826.65|823.35|820.4|817.1|0
1646746200000|2022-03-08 13:30:00|821.01|817.71|823.28|819.98|825.2|821.9|820.4|817.1|0
1646746500000|2022-03-08 13:35:00|823.04|819.74|814.77|811.47|824.13|820.83|814.05|810.75|0
1646746800000|2022-03-08 13:40:00|814.88|811.58|815.35|812.05|816.32|813.02|810.09|806.79|0
1646747100000|2022-03-08 13:45:00|815.46|812.16|812.22|808.92|816.42|813.12|809.94|806.64|0
1646747400000|2022-03-08 13:50:00|812.46|809.16|809.7|806.4|815.7|812.4|806.1|802.8|0
1646747700000|2022-03-08 13:55:00|809.46|806.16|813.54|810.24|814.86|811.56|808.02|804.72|0
1646748000000|2022-03-08 14:00:00|814.02|810.72|813.78|810.48|817.38|814.08|811.02|807.72|0
1646748300000|2022-03-08 14:05:00|813.18|809.88|819.78|816.48|820.02|816.72|810.66|807.36|0
1646748600000|2022-03-08 14:10:00|819.54|816.24|819.43|816.13|820.51|817.21|815.22|811.92|0
1646748900000|2022-03-08 14:15:00|819.78|816.48|814.98|811.68|819.78|816.48|812.22|808.92|0
1646749200000|2022-03-08 14:20:00|815.46|812.16|807.18|803.88|815.46|812.16|807.18|803.88|0
1646749500000|2022-03-08 14:25:00|808.25|804.95|814.62|811.32|815.94|812.64|808.01|804.71|0
1646749800000|2022-03-08 14:30:00|815.58|812.28|821.22|817.92|822.79|819.49|808.49|805.19|0
1646750100000|2022-03-08 14:35:00|821.46|818.16|827.72|824.42|827.72|824.42|802.98|799.68|0
1646750400000|2022-03-08 14:40:00|828.45|825.15|807.15|803.85|833.03|829.73|802.86|799.56|0
1646750700000|2022-03-08 14:45:00|807.27|803.97|815.31|812.01|815.43|812.13|801.64|798.34|0
1646751000000|2022-03-08 14:50:00|814.83|811.53|825.62|822.32|827.66|824.36|809.19|805.89|0
1646751300000|2022-03-08 14:55:00|826.94|823.64|824.77|821.47|829.95|826.65|822.61|819.31|0
1646751600000|2022-03-08 15:00:00|827.78|824.48|843.6|840.3|845.52|842.22|827.18|823.88|0
1646751900000|2022-03-08 15:05:00|844.08|840.78|852.97|849.67|853.45|850.15|843.12|839.82|0
1646752200000|2022-03-08 15:10:00|853.21|849.91|846.24|842.94|854.18|850.88|844.8|841.5|0
1646752500000|2022-03-08 15:15:00|846.13|842.83|824.44|821.14|846.48|843.18|824.44|821.14|0
1646752800000|2022-03-08 15:20:00|824.92|821.62|839.04|835.74|839.04|835.74|821.82|818.52|0
1646753100000|2022-03-08 15:25:00|839.17|835.87|848.64|845.34|848.64|845.34|839.17|835.87|0
1646753400000|2022-03-08 15:30:00|849.01|845.71|855.5|852.2|857.78|854.48|840|836.7|0
1646753700000|2022-03-08 15:35:00|856.34|853.04|853.21|849.91|856.82|853.52|848.53|845.23|0
1646754000000|2022-03-08 15:40:00|851.29|847.99|844.08|840.78|853.45|850.15|842.16|838.86|0
1646754300000|2022-03-08 15:45:00|842.88|839.58|836.55|833.25|847.92|844.62|836.55|833.25|0
1646754600000|2022-03-08 15:50:00|838.48|835.18|824.92|821.62|846.18|842.88|824.56|821.26|0
1646754900000|2022-03-08 15:55:00|826.23|822.93|820.72|817.42|830.79|827.49|819.05|815.75|0
1646755200000|2022-03-08 16:00:00|821.2|817.9|817.79|814.49|827.91|824.61|814.91|811.61|0
1646755500000|2022-03-08 16:05:00|816.35|813.05|832.71|829.41|835.6|832.3|816.35|813.05|0
1646755800000|2022-03-08 16:10:00|831.26|827.96|828.61|825.31|835.72|832.42|826.45|823.15|0
1646756100000|2022-03-08 16:15:00|828.85|825.55|830.3|827|838.01|834.71|826.93|823.63|0
1646756400000|2022-03-08 16:20:00|829.33|826.03|840.9|837.6|841.63|838.33|828.61|825.31|0
1646756700000|2022-03-08 16:25:00|841.63|838.33|845.51|842.21|848.05|844.75|838.25|834.95|0
1646757000000|2022-03-08 16:30:00|844.55|841.25|851.3|848|859.51|856.21|844.31|841.01|0
1646757300000|2022-03-08 16:35:00|851.91|848.61|852.99|849.69|854.68|851.38|847.68|844.38|0
1646757600000|2022-03-08 16:40:00|852.02|848.72|852.51|849.21|857.33|854.03|846|842.7|0
1646757900000|2022-03-08 16:45:00|852.63|849.33|836.73|833.43|852.63|849.33|832.76|829.46|0
1646758200000|2022-03-08 16:50:00|836.36|833.06|830.72|827.42|838.77|835.47|829.64|826.34|0
1646758500000|2022-03-08 16:55:00|830.84|827.54|834.56|831.26|836.12|832.82|826.03|822.73|0
1646758800000|2022-03-08 17:00:00|833.96|830.66|816.77|813.47|835.16|831.86|813.81|810.51|0
1646759100000|2022-03-08 17:05:00|816.29|812.99|807.19|803.89|816.29|812.99|803.25|799.95|0
1646759400000|2022-03-08 17:10:00|807.07|803.77|786.42|783.12|807.07|803.77|786.42|783.12|0
1646759700000|2022-03-08 17:15:00|784.75|781.45|771.15|767.85|788.92|785.62|769.79|766.49|0
1646760000000|2022-03-08 17:20:00|770.67|767.37|784.57|781.27|785.65|782.35|769.08|765.78|0
1646760300000|2022-03-08 17:25:00|784.69|781.39|774.35|771.05|792.15|788.85|771.47|768.17|0
1646760600000|2022-03-08 17:30:00|774.11|770.81|766.86|763.56|781.8|778.5|766.15|762.85|0
1646760900000|2022-03-08 17:35:00|767.58|764.28|764.6|761.3|774.76|771.46|763.76|760.46|0
1646761200000|2022-03-08 17:40:00|763.99|760.69|762.83|759.53|773.08|769.78|760.68|757.38|0
1646761500000|2022-03-08 17:45:00|764.26|760.96|763.79|760.49|768.81|765.51|759.72|756.42|0
1646761800000|2022-03-08 17:50:00|765.7|762.4|757.81|754.51|774.08|770.78|757.81|754.51|0
1646762100000|2022-03-08 17:55:00|758.17|754.87|760.92|757.62|764.74|761.44|758.17|754.87|0
1646762400000|2022-03-08 18:00:00|760.68|757.38|748.03|744.73|760.68|757.38|748.03|744.73|0
1646762700000|2022-03-08 18:05:00|748.27|744.97|742.74|739.44|751.61|748.31|742.74|739.44|0
1646763000000|2022-03-08 18:10:00|742.26|738.96|748.79|745.49|749.63|746.33|741.25|737.95|0
1646763300000|2022-03-08 18:15:00|748.91|745.61|747.95|744.65|752.02|748.72|745.08|741.78|0
1646763600000|2022-03-08 18:20:00|747.47|744.17|761.86|758.56|762.34|759.04|747.47|744.17|0
1646763900000|2022-03-08 18:25:00|762.46|759.16|774.61|771.31|776.06|772.76|761.86|758.56|0
1646764200000|2022-03-08 18:30:00|773.65|770.35|785.71|782.41|790.54|787.24|773.65|770.35|0
1646764500000|2022-03-08 18:35:00|785.46|782.16|789.09|785.79|791.99|788.69|782.93|779.63|0
1646764800000|2022-03-08 18:40:00|789.33|786.03|793.39|790.09|801.32|798.02|789.09|785.79|0
1646765100000|2022-03-08 18:45:00|792.67|789.37|801.08|797.78|804.21|800.91|790.99|787.69|0
1646765400000|2022-03-08 18:50:00|801.8|798.5|808.06|804.76|810.71|807.41|800.36|797.06|0
1646765700000|2022-03-08 18:55:00|807.82|804.52|816.78|813.48|816.78|813.48|807.82|804.52|0
1646766000000|2022-03-08 19:00:00|817.02|813.72|824.73|821.43|833.18|829.88|815.82|812.52|0
1646766300000|2022-03-08 19:05:00|826.66|823.36|816.78|813.48|827.38|824.08|812.21|808.91|0
1646766600000|2022-03-08 19:10:00|816.54|813.24|820.63|817.33|828.83|825.53|816.18|812.88|0
1646766900000|2022-03-08 19:15:00|821.35|818.05|820.63|817.33|825.82|822.52|815.09|811.79|0
1646767200000|2022-03-08 19:20:00|820.15|816.85|814.98|811.68|830.28|826.98|812.45|809.15|0
1646767500000|2022-03-08 19:25:00|815.09|811.79|804.27|800.97|818.22|814.92|802.83|799.53|0
1646767800000|2022-03-08 19:30:00|805.23|801.93|814.13|810.83|815.57|812.27|800.67|797.37|0
1646768100000|2022-03-08 19:35:00|812.57|809.27|800.78|797.48|812.93|809.63|798.13|794.83|0
1646768400000|2022-03-08 19:40:00|801.38|798.08|799.09|795.79|808.6|805.3|798.61|795.31|0
1646768700000|2022-03-08 19:45:00|795.49|792.19|786.62|783.32|796.69|793.39|786.62|783.32|0
1646769000000|2022-03-08 19:50:00|786.98|783.68|797.65|794.35|798.13|794.83|786.14|782.84|0
1646769300000|2022-03-08 19:55:00|796.21|792.91|796.57|793.27|803.66|800.36|790.69|787.39|0
1646769600000|2022-03-08 20:00:00|797.89|794.59|779.91|776.61|799.57|796.27|778.96|775.66|0
1646769900000|2022-03-08 20:05:00|782.07|778.77|786.26|782.96|788.42|785.12|780.87|777.57|0
1646770200000|2022-03-08 20:10:00|784.94|781.64|791.53|788.23|799.57|796.27|783.5|780.2|0
1646770500000|2022-03-08 20:15:00|790.93|787.63|796.57|793.27|798.85|795.55|789.14|785.84|0
1646770800000|2022-03-08 20:20:00|796.45|793.15|801.01|797.71|806.3|803|796.21|792.91|0
1646771100000|2022-03-08 20:25:00|800.29|796.99|821.69|818.39|821.69|818.39|800.29|796.99|0
1646771400000|2022-03-08 20:30:00|820.6|817.3|833.17|829.87|836.21|832.91|819.87|816.57|0
1646771700000|2022-03-08 20:35:00|833.42|830.12|823.01|819.71|836.32|833.02|823.01|819.71|0
1646772000000|2022-03-08 20:40:00|821.08|817.78|833.66|830.36|833.66|830.36|818.18|814.88|0
1646772300000|2022-03-08 20:45:00|835.11|831.81|837.42|834.12|839.6|836.3|827.85|824.55|0
1646772600000|2022-03-08 20:50:00|837.53|834.23|834.54|831.24|837.78|834.48|820.35|817.05|0
1646772900000|2022-03-08 20:55:00|835.26|831.96|843|839.7|848.56|845.26|834.78|831.48|0
1646773200000|2022-03-08 21:00:00|845.44|842.58|854.52|851.66|857.55|854.69|845.44|842.58|0
1646773500000|2022-03-08 21:05:00|854.64|851.78|857.31|854.45|859|856.14|853.67|850.81|0
1646773800000|2022-03-08 21:10:00|856.95|854.09|854.88|852.02|856.95|854.09|851.73|848.87|0
1646774100000|2022-03-08 21:15:00|856.24|852.6|860.36|856.72|860.61|856.97|856|852.36|0
1646774400000|2022-03-08 21:20:00|860.73|857.09|861.46|857.82|862.3|858.66|860.12|856.48|0
1646774700000|2022-03-08 21:25:00|861.33|857.69|860.25|856.61|863.03|859.39|860.25|856.61|0
1646775000000|2022-03-08 21:30:00|860.12|856.48|862.55|858.91|863.03|859.39|859.88|856.24|0
1646775300000|2022-03-08 21:35:00|862.79|859.15|863.52|859.88|863.52|859.88|861.33|857.69|0
1646775600000|2022-03-08 21:40:00|863.27|859.63|864.49|860.85|865.22|861.58|862.79|859.15|0
1646775900000|2022-03-08 21:45:00|864.24|860.6|860.73|857.09|865.1|861.46|860.73|857.09|0
1646776200000|2022-03-08 21:50:00|861.33|857.69|860.85|857.21|861.46|857.82|857.93|854.29|0
1646776500000|2022-03-08 21:55:00|860.6|856.96|861.46|857.82|862.79|859.15|859.39|855.75|0
1646776800000|2022-03-08 22:00:00|860.97|857.33|861.12|857.48|861.85|858.21|860.97|857.33|0
1646777100000|2022-03-08 22:05:00|861.32|857.68|862.77|859.13|862.77|859.13|861.25|857.61|0
1646777400000|2022-03-08 22:10:00|862.74|859.1|861.61|857.97|862.74|859.1|860.65|857.01|0
1646777700000|2022-03-08 22:15:00|861.5|857.86|861.4|857.76|862.1|858.46|861.29|857.65|0
1646778000000|2022-03-08 22:20:00|861.25|857.61|862.09|858.45|862.09|858.45|860.65|857.01|0
1646778300000|2022-03-08 22:25:00|862.35|858.71|862.59|858.95|862.7|859.06|861.43|857.79|0
1646778600000|2022-03-08 22:30:00|862.44|858.8|862.73|859.09|862.95|859.31|862.41|858.77|0
1646778900000|2022-03-08 22:35:00|863.26|859.62|863.3|859.66|863.44|859.8|863.26|859.62|0
1646779200000|2022-03-08 22:40:00|863.4|859.76|863.4|859.76|863.62|859.98|863.4|859.76|0
1646779500000|2022-03-08 22:45:00|863.44|859.8|862.41|858.77|863.44|859.8|862.35|858.71|0
1646779800000|2022-03-08 22:50:00|863.15|859.51|862.78|859.14|863.23|859.59|862.55|858.91|0
1646780100000|2022-03-08 22:55:00|862.82|859.18|861.98|858.34|862.89|859.25|861.96|858.32|0
1646780400000|2022-03-08 23:00:00|860.97|857.33|854.9|851.26|860.97|857.33|854.18|850.54|0
1646780700000|2022-03-08 23:05:00|854.78|851.14|855.75|852.11|856.36|852.72|854.29|850.65|0
1646781000000|2022-03-08 23:10:00|855.99|852.35|853.81|850.17|857.93|854.29|853.45|849.81|0
1646781300000|2022-03-08 23:15:00|854.05|850.41|855.39|851.75|856.84|853.2|854.05|850.41|0
1646781600000|2022-03-08 23:20:00|855.74|852.1|855.26|851.62|857.32|853.68|854.29|850.65|0
1646781900000|2022-03-08 23:25:00|855.38|851.74|852.72|849.08|855.87|852.23|852.35|848.71|0
1646782200000|2022-03-08 23:30:00|851.14|847.5|847.99|844.35|851.14|847.5|846.78|843.14|0
1646782500000|2022-03-08 23:35:00|847.75|844.11|847.87|844.23|848.36|844.72|846.78|843.14|0
1646782800000|2022-03-08 23:40:00|847.75|844.11|847.15|843.51|848.72|845.08|846.54|842.9|0
1646783100000|2022-03-08 23:45:00|847.02|843.38|847.99|844.35|848.47|844.83|844.6|840.96|0
1646783400000|2022-03-08 23:50:00|848.11|844.47|846.05|842.41|849.93|846.29|844.84|841.2|0
1646783700000|2022-03-08 23:55:00|845.81|842.17|845.08|841.44|848.11|844.47|843.63|839.99|0
1646784000000|2022-03-09 00:00:00|844.6|840.96|842.55|838.91|844.97|841.33|841.58|837.94|0
1646784300000|2022-03-09 00:05:00|842.66|839.02|842.18|838.54|843.39|839.75|840.97|837.33|0
1646784600000|2022-03-09 00:10:00|842.42|838.78|843.63|839.99|844.11|840.47|842.06|838.42|0
1646784900000|2022-03-09 00:15:00|843.76|840.12|843.87|840.23|844.11|840.47|839.04|835.4|0
1646785200000|2022-03-09 00:20:00|843.63|839.99|840.97|837.33|844.11|840.47|839.76|836.12|0
1646785500000|2022-03-09 00:25:00|841.21|837.57|839.03|835.39|841.21|837.57|837.59|833.95|0
1646785800000|2022-03-09 00:30:00|838.92|835.28|843.87|840.23|844.48|840.84|838.92|835.28|0
1646786100000|2022-03-09 00:35:00|844|840.36|843.03|839.39|844.11|840.47|841.09|837.45|0
1646786400000|2022-03-09 00:40:00|842.9|839.26|840.48|836.84|843.39|839.75|840.48|836.84|0
1646786700000|2022-03-09 00:45:00|840.37|836.73|839.4|835.76|842.06|838.42|839.4|835.76|0
1646787000000|2022-03-09 00:50:00|839.52|835.88|838.79|835.15|840.48|836.84|837.71|834.07|0
1646787300000|2022-03-09 00:55:00|838.31|834.67|837.34|833.7|839.52|835.88|836.86|833.22|0
1646787600000|2022-03-09 01:00:00|835.89|832.25|839.16|835.52|839.27|835.63|833.48|829.84|0
1646787900000|2022-03-09 01:05:00|839.03|835.39|835.65|832.01|840.24|836.6|834.57|830.93|0
1646788200000|2022-03-09 01:10:00|835.53|831.89|836.61|832.97|836.61|832.97|833.23|829.59|0
1646788500000|2022-03-09 01:15:00|837.1|833.46|839.64|836|840.48|836.84|836.98|833.34|0
1646788800000|2022-03-09 01:20:00|839.51|835.87|842.54|838.9|843.38|839.74|838.55|834.91|0
1646789100000|2022-03-09 01:25:00|842.78|839.14|840.85|837.21|843.51|839.87|840.6|836.96|0
1646789400000|2022-03-09 01:30:00|841.2|837.56|826.24|822.6|841.81|838.17|823.71|820.07|0
1646789700000|2022-03-09 01:35:00|825.99|822.35|824.93|821.29|827.44|823.8|823.58|819.94|0
1646790000000|2022-03-09 01:40:00|824.81|821.17|823.12|819.48|827.59|823.95|821.55|817.91|0
1646790300000|2022-03-09 01:45:00|823.48|819.84|823.12|819.48|823.72|820.08|821.07|817.43|0
1646790600000|2022-03-09 01:50:00|823.24|819.6|829.76|826.12|831.21|827.57|822.03|818.39|0
1646790900000|2022-03-09 01:55:00|830|826.36|830.48|826.84|830.85|827.21|827.58|823.94|0
1646791200000|2022-03-09 02:00:00|830.73|827.09|829.03|825.39|830.73|827.09|824.09|820.45|0
1646791500000|2022-03-09 02:05:00|829.16|825.52|828.31|824.67|830.24|826.6|827.58|823.94|0
1646791800000|2022-03-09 02:10:00|828.07|824.43|826.98|823.34|828.31|824.67|826.26|822.62|0
1646792100000|2022-03-09 02:15:00|827.1|823.46|828.31|824.67|830.72|827.08|827.1|823.46|0
1646792400000|2022-03-09 02:20:00|828.19|824.55|830|826.36|830.24|826.6|826.37|822.73|0
1646792700000|2022-03-09 02:25:00|829.88|826.24|825.89|822.25|830.24|826.6|825.89|822.25|0
1646793000000|2022-03-09 02:30:00|826.13|822.49|829.51|825.87|831.33|827.69|826.13|822.49|0
1646793300000|2022-03-09 02:35:00|828.91|825.27|836.28|832.64|836.28|832.64|828.06|824.42|0
1646793600000|2022-03-09 02:40:00|836.17|832.53|836.53|832.89|837.49|833.85|833.51|829.87|0
1646793900000|2022-03-09 02:45:00|836.77|833.13|837.38|833.74|837.49|833.85|834.35|830.71|0
1646794200000|2022-03-09 02:50:00|837.49|833.85|841.61|837.97|842.82|839.18|837.13|833.49|0
1646794500000|2022-03-09 02:55:00|841.37|837.73|838.83|835.19|841.73|838.09|838.22|834.58|0
1646794800000|2022-03-09 03:00:00|838.7|835.06|841.25|837.61|841.61|837.97|837.73|834.09|0
1646795100000|2022-03-09 03:05:00|841.12|837.48|841.61|837.97|842.58|838.94|840.28|836.64|0
1646795400000|2022-03-09 03:10:00|841.85|838.21|843.19|839.55|843.79|840.15|840.52|836.88|0
1646795700000|2022-03-09 03:15:00|843.3|839.66|846.94|843.3|849|845.36|842.7|839.06|0
1646796000000|2022-03-09 03:20:00|846.82|843.18|841.49|837.85|846.94|843.3|840.64|837|0
1646796300000|2022-03-09 03:25:00|842.57|838.93|843.18|839.54|843.18|839.54|840.88|837.24|0
1646796600000|2022-03-09 03:30:00|843.3|839.66|839.55|835.91|843.3|839.66|838.94|835.3|0
1646796900000|2022-03-09 03:35:00|839.42|835.78|839.42|835.78|840.64|837|837.86|834.22|0
1646797200000|2022-03-09 03:40:00|839.55|835.91|839.67|836.03|841.25|837.61|839.31|835.67|0
1646797500000|2022-03-09 03:45:00|839.18|835.54|839.42|835.78|839.91|836.27|838.1|834.46|0
1646797800000|2022-03-09 03:50:00|839.67|836.03|839.55|835.91|840.15|836.51|839.18|835.54|0
1646798100000|2022-03-09 03:55:00|839.67|836.03|844.99|841.35|846.69|843.05|839.67|836.03|0
1646798400000|2022-03-09 04:00:00|844.64|841|835.55|831.91|844.99|841.35|834.34|830.7|0
1646798700000|2022-03-09 04:05:00|835.19|831.55|834.1|830.46|835.55|831.91|832.41|828.77|0
1646799000000|2022-03-09 04:10:00|833.86|830.22|831.44|827.8|836.64|833|831.44|827.8|0
1646799300000|2022-03-09 04:15:00|831.32|827.68|830.84|827.2|833.13|829.49|830.84|827.2|0
1646799600000|2022-03-09 04:20:00|830.35|826.71|829.63|825.99|830.95|827.31|828.18|824.54|0
1646799900000|2022-03-09 04:25:00|829.5|825.86|822.06|818.42|832.42|828.78|821.94|818.3|0
1646800200000|2022-03-09 04:30:00|821.94|818.3|823.26|819.62|823.98|820.34|820.85|817.21|0
1646800500000|2022-03-09 04:35:00|822.9|819.26|820.37|816.73|823.74|820.1|820.13|816.49|0
1646800800000|2022-03-09 04:40:00|820.13|816.49|823.02|819.38|824.11|820.47|820.13|816.49|0
1646801100000|2022-03-09 04:45:00|822.78|819.14|820.98|817.34|824.59|820.95|820.74|817.1|0
1646801400000|2022-03-09 04:50:00|821.57|817.93|822.18|818.54|823.02|819.38|820.37|816.73|0
1646801700000|2022-03-09 04:55:00|822.05|818.41|823.5|819.86|823.98|820.34|820.61|816.97|0
1646802000000|2022-03-09 05:00:00|823.62|819.98|827.72|824.08|828.44|824.8|823.62|819.98|0
1646802300000|2022-03-09 05:05:00|827.23|823.59|828.31|824.67|828.31|824.67|826.99|823.35|0
1646802600000|2022-03-09 05:10:00|828.07|824.43|828.79|825.15|829.4|825.76|826.27|822.63|0
1646802900000|2022-03-09 05:15:00|828.92|825.28|830.96|827.32|833.38|829.74|828.44|824.8|0
1646803200000|2022-03-09 05:20:00|831.09|827.45|829.64|826|831.45|827.81|828.55|824.91|0
1646803500000|2022-03-09 05:25:00|829.52|825.88|823.97|820.33|830.61|826.97|822.17|818.53|0
1646803800000|2022-03-09 05:30:00|824.1|820.46|830.85|827.21|830.85|827.21|823.62|819.98|0
1646804100000|2022-03-09 05:35:00|831.33|827.69|839.17|835.53|839.29|835.65|830.12|826.48|0
1646804400000|2022-03-09 05:40:00|839.41|835.77|836.88|833.24|839.41|835.77|835.43|831.79|0
1646804700000|2022-03-09 05:45:00|836.27|832.63|841.46|837.82|842.19|838.55|835.67|832.03|0
1646805000000|2022-03-09 05:50:00|841.22|837.58|840.5|836.86|843.88|840.24|839.53|835.89|0
1646805300000|2022-03-09 05:55:00|840.37|836.73|837.12|833.48|840.98|837.34|836.87|833.23|0
1646805600000|2022-03-09 06:00:00|836.87|833.23|836.63|832.99|837.23|833.59|832.89|829.25|0
1646805900000|2022-03-09 06:05:00|836.15|832.51|829.27|825.63|837.12|833.48|828.67|825.03|0
1646806200000|2022-03-09 06:10:00|829.64|826|830.6|826.96|830.6|826.96|826.62|822.98|0
1646806500000|2022-03-09 06:15:00|829.88|826.24|827.58|823.94|829.88|826.24|825.78|822.14|0
1646806800000|2022-03-09 06:20:00|827.23|823.59|830.23|826.59|830.36|826.72|824.93|821.29|0
1646807100000|2022-03-09 06:25:00|830.36|826.72|827.82|824.18|832.53|828.89|827.71|824.07|0
1646807400000|2022-03-09 06:30:00|827.71|824.07|823.37|819.73|830.84|827.2|823.25|819.61|0
1646807700000|2022-03-09 06:35:00|823.49|819.85|830.6|826.96|830.6|826.96|820.48|816.84|0
1646808000000|2022-03-09 06:40:00|830.36|826.72|832.04|828.4|834.09|830.45|830.11|826.47|0
1646808300000|2022-03-09 06:45:00|832.16|828.52|834.21|830.57|834.94|831.3|829.99|826.35|0
1646808600000|2022-03-09 06:50:00|834.46|830.82|826.61|822.97|834.46|830.82|824.09|820.45|0
1646808900000|2022-03-09 06:55:00|827.1|823.46|826.26|822.62|827.46|823.82|823.85|820.21|0
1646809200000|2022-03-09 07:00:00|825.17|821.53|827.94|824.3|833.73|830.09|824.57|820.93|0
1646809500000|2022-03-09 07:05:00|827.46|823.82|822.64|819|827.46|823.82|821.2|817.56|0
1646809800000|2022-03-09 07:10:00|822.4|818.76|822.64|819|824.09|820.45|820.48|816.84|0
1646810100000|2022-03-09 07:15:00|822.88|819.24|818.19|814.55|822.88|819.24|817.83|814.19|0
1646810400000|2022-03-09 07:20:00|817.95|814.31|816.39|812.75|819.03|815.39|815.91|812.27|0
1646810700000|2022-03-09 07:25:00|816.87|813.23|802.82|799.18|816.98|813.34|801.99|798.35|0
1646811000000|2022-03-09 07:30:00|803.78|800.14|805.02|801.38|807.91|804.27|800.55|796.91|0
1646811300000|2022-03-09 07:35:00|804.9|801.26|803.09|799.45|807.31|803.67|803.09|799.45|0
1646811600000|2022-03-09 07:40:00|802.97|799.33|806.46|802.82|807.55|803.91|800.92|797.28|0
1646811900000|2022-03-09 07:45:00|804.66|801.02|804.29|800.65|809.59|805.95|804.29|800.65|0
1646812200000|2022-03-09 07:50:00|804.05|800.41|801.29|797.65|805.01|801.37|799.12|795.48|0
1646812500000|2022-03-09 07:55:00|801.05|797.41|799.96|796.32|804.53|800.89|799.12|795.48|0
1646812800000|2022-03-09 08:00:00|800.08|796.44|812.49|808.85|812.49|808.85|800.08|796.44|0
1646813100000|2022-03-09 08:05:00|812.46|809.6|802.45|799.59|816.57|813.71|801.38|798.52|0
1646813400000|2022-03-09 08:10:00|801.97|799.11|798.49|795.63|802.94|800.08|796.2|793.34|0
1646813700000|2022-03-09 08:15:00|798.84|795.98|804.62|801.76|809.57|806.71|798.84|795.98|0
1646814000000|2022-03-09 08:20:00|804.38|801.52|806.55|803.69|807.51|804.65|799.93|797.07|0
1646814300000|2022-03-09 08:25:00|806.67|803.81|811.61|808.75|811.74|808.88|803.54|800.68|0
1646814600000|2022-03-09 08:30:00|811.5|808.64|804.26|801.4|811.61|808.75|800.89|798.03|0
1646814900000|2022-03-09 08:35:00|804.38|801.52|804.74|801.88|809.32|806.46|803.3|800.44|0
1646815200000|2022-03-09 08:40:00|804.86|802|798.97|796.11|805.34|802.48|798.24|795.38|0
1646815500000|2022-03-09 08:45:00|799.45|796.59|799.93|797.07|802.09|799.23|798.12|795.26|0
1646815800000|2022-03-09 08:50:00|799.56|796.7|796.43|793.57|800.52|797.66|795.23|792.37|0
1646816100000|2022-03-09 08:55:00|796.8|793.94|795.84|792.98|798|795.14|794.99|792.13|0
1646816400000|2022-03-09 09:00:00|795.95|793.09|792.95|790.09|795.95|793.09|789.95|787.09|0
1646816700000|2022-03-09 09:05:00|793.07|790.21|794.15|791.29|795.6|792.74|790.31|787.45|0
1646817000000|2022-03-09 09:10:00|793.79|790.93|797.39|794.53|798.72|795.86|791.15|788.29|0
1646817300000|2022-03-09 09:15:00|797.15|794.29|790.42|787.56|797.63|794.77|789.94|787.08|0
1646817600000|2022-03-09 09:20:00|790.9|788.04|785.86|783|790.9|788.04|785.38|782.52|0
1646817900000|2022-03-09 09:25:00|785.99|783.13|785.51|782.65|786.82|783.96|783.23|780.37|0
1646818200000|2022-03-09 09:30:00|784.9|782.04|780.83|777.97|786.71|783.85|780.83|777.97|0
1646818500000|2022-03-09 09:35:00|781.31|778.45|778.6|775.74|782.75|779.89|778.47|775.61|0
1646818800000|2022-03-09 09:40:00|778.36|775.5|775.96|773.1|779.19|776.33|774.16|771.3|0
1646819100000|2022-03-09 09:45:00|776.08|773.22|781.48|778.62|783.51|780.65|775.24|772.38|0
1646819400000|2022-03-09 09:50:00|781.83|778.97|777.99|775.13|782.55|779.69|773.44|770.58|0
1646819700000|2022-03-09 09:55:00|777.64|774.78|773.44|770.58|779.08|776.22|773.44|770.58|0
1646820000000|2022-03-09 10:00:00|774.16|771.3|773.92|771.06|780.87|778.01|773.57|770.71|0
1646820300000|2022-03-09 10:05:00|774.4|771.54|774.16|771.3|775.84|772.98|770.81|767.95|0
1646820600000|2022-03-09 10:10:00|773.68|770.82|773.8|770.94|776.68|773.82|771.65|768.79|0
1646820900000|2022-03-09 10:15:00|773.68|770.82|772.13|769.27|777.27|774.41|772|769.14|0
1646821200000|2022-03-09 10:20:00|772.48|769.62|779.55|776.69|780.15|777.29|772.48|769.62|0
1646821500000|2022-03-09 10:25:00|779.79|776.93|774.4|771.54|779.79|776.93|773.92|771.06|0
1646821800000|2022-03-09 10:30:00|773.2|770.34|773.44|770.58|776.44|773.58|770.93|768.07|0
1646822100000|2022-03-09 10:35:00|773.68|770.82|773.92|771.06|774.04|771.18|769.49|766.63|0
1646822400000|2022-03-09 10:40:00|773.44|770.58|771.04|768.18|774.04|771.18|769.85|766.99|0
1646822700000|2022-03-09 10:45:00|771.17|768.31|772.36|769.5|775|772.14|769.97|767.11|0
1646823000000|2022-03-09 10:50:00|772.84|769.98|778.01|775.15|779.58|776.72|770.31|767.45|0
1646823300000|2022-03-09 10:55:00|777.9|775.04|781.38|778.52|785.61|782.75|777.9|775.04|0
1646823600000|2022-03-09 11:00:00|781.03|778.17|778.49|775.63|784.16|781.3|778.14|775.28|0
1646823900000|2022-03-09 11:05:00|778.01|775.15|776.39|773.53|779.27|776.41|775.91|773.05|0
1646824200000|2022-03-09 11:10:00|776.27|773.41|781.07|778.21|781.55|778.69|776.15|773.29|0
1646824500000|2022-03-09 11:15:00|780.59|777.73|775.91|773.05|781.91|779.05|774.83|771.97|0
1646824800000|2022-03-09 11:20:00|776.27|773.41|771.12|768.26|780.11|777.25|770.4|767.54|0
1646825100000|2022-03-09 11:25:00|770.76|767.9|777.35|774.49|777.59|774.73|768.96|766.1|0
1646825400000|2022-03-09 11:30:00|777.11|774.25|777.11|774.25|779.99|777.13|774.71|771.85|0
1646825700000|2022-03-09 11:35:00|777.59|774.73|780.94|778.08|781.18|778.32|775.43|772.57|0
1646826000000|2022-03-09 11:40:00|781.07|778.21|785.87|783.01|786.95|784.09|780.83|777.97|0
1646826300000|2022-03-09 11:45:00|786.47|783.61|782.99|780.13|788.39|785.53|782.62|779.76|0
1646826600000|2022-03-09 11:50:00|783.1|780.24|779.98|777.12|783.1|780.24|778.54|775.68|0
1646826900000|2022-03-09 11:55:00|780.46|777.6|783.71|780.85|783.71|780.85|780.22|777.36|0
1646827200000|2022-03-09 12:00:00|784.3|781.44|782.62|779.76|787.67|784.81|782.38|779.52|0
1646827500000|2022-03-09 12:05:00|783.47|780.61|781.55|778.69|786.71|783.85|779.63|776.77|0
1646827800000|2022-03-09 12:10:00|781.9|779.04|781.18|778.32|784.67|781.81|781.06|778.2|0
1646828100000|2022-03-09 12:15:00|780.7|777.84|777.1|774.24|782.51|779.65|775.9|773.04|0
1646828400000|2022-03-09 12:20:00|776.86|774|777.94|775.08|778.66|775.8|775.18|772.32|0
1646828700000|2022-03-09 12:25:00|778.42|775.56|778.54|775.68|779.62|776.76|776.38|773.52|0
1646829000000|2022-03-09 12:30:00|777.82|774.96|776.74|773.88|781.66|778.8|775.79|772.93|0
1646829300000|2022-03-09 12:35:00|776.98|774.12|780.22|777.36|782.38|779.52|775.18|772.32|0
1646829600000|2022-03-09 12:40:00|779.98|777.12|775.9|773.04|779.98|777.12|775.18|772.32|0
1646829900000|2022-03-09 12:45:00|775.78|772.92|776.5|773.64|779.02|776.16|772.54|769.68|0
1646830200000|2022-03-09 12:50:00|776.14|773.28|773.5|770.64|777.1|774.24|773.02|770.16|0
1646830500000|2022-03-09 12:55:00|773.63|770.77|771.58|768.72|775.42|772.56|770.63|767.77|0
1646830800000|2022-03-09 13:00:00|771.1|768.24|771.1|768.24|771.34|768.48|766.08|763.22|0
1646831100000|2022-03-09 13:05:00|771.34|768.48|768.44|765.58|773.11|770.25|768.31|765.45|0
1646831400000|2022-03-09 13:10:00|768.55|765.69|773.35|770.49|773.96|771.1|767.35|764.49|0
1646831700000|2022-03-09 13:15:00|773.11|770.25|770.36|767.5|773.35|770.49|770.23|767.37|0
1646832000000|2022-03-09 13:20:00|770.84|767.98|772.27|769.41|775.75|772.89|770.47|767.61|0
1646832300000|2022-03-09 13:25:00|772.15|769.29|767.96|765.1|773.23|770.37|766.63|763.77|0
1646832600000|2022-03-09 13:30:00|767.83|764.97|762.56|759.7|768.79|765.93|760.64|757.78|0
1646832900000|2022-03-09 13:35:00|762.8|759.94|767.59|764.73|767.83|764.97|761.12|758.26|0
1646833200000|2022-03-09 13:40:00|767.35|764.49|771.19|768.33|772.15|769.29|767.11|764.25|0
1646833500000|2022-03-09 13:45:00|771.31|768.45|768.5|765.64|772.39|769.53|767.79|764.93|0
1646833800000|2022-03-09 13:50:00|768.74|765.88|773.3|770.44|774.02|771.16|767.55|764.69|0
1646834100000|2022-03-09 13:55:00|773.42|770.56|776.66|773.8|777.62|774.76|772.7|769.84|0
1646834400000|2022-03-09 14:00:00|776.9|774.04|773.54|770.68|779.78|776.92|773.54|770.68|0
1646834700000|2022-03-09 14:05:00|773.3|770.44|756.78|753.92|775.46|772.6|756.78|753.92|0
1646835000000|2022-03-09 14:10:00|755.95|753.09|766.35|763.49|769.34|766.48|751.77|748.91|0
1646835300000|2022-03-09 14:15:00|766.47|763.61|768.39|765.53|769.34|766.48|762.04|759.18|0
1646835600000|2022-03-09 14:20:00|767.78|764.92|765.15|762.29|771.14|768.28|765.15|762.29|0
1646835900000|2022-03-09 14:25:00|764.67|761.81|760.84|757.98|765.63|762.77|760.84|757.98|0
1646836200000|2022-03-09 14:30:00|760.97|758.11|765.39|762.53|769.7|766.84|759.88|757.02|0
1646836500000|2022-03-09 14:35:00|766.34|763.48|764.19|761.33|773.42|770.56|762.04|759.18|0
1646836800000|2022-03-09 14:40:00|763.71|760.85|768.5|765.64|768.98|766.12|756.18|753.32|0
1646837100000|2022-03-09 14:45:00|766.34|763.48|765.86|763|769.82|766.96|760.84|757.98|0
1646837400000|2022-03-09 14:50:00|765.38|762.52|778.33|775.47|782.9|780.04|764.19|761.33|0
1646837700000|2022-03-09 14:55:00|779.05|776.19|771.37|768.51|780.25|777.39|769.45|766.59|0
1646838000000|2022-03-09 15:00:00|769.69|766.83|757.01|754.15|772.57|769.71|752.72|749.86|0
1646838300000|2022-03-09 15:05:00|757.49|754.63|757.14|754.28|760.36|757.5|754.51|751.65|0
1646838600000|2022-03-09 15:10:00|757.49|754.63|755.34|752.48|758.92|756.06|755.1|752.24|0
1646838900000|2022-03-09 15:15:00|753.43|750.57|757.97|755.11|763.94|761.08|750.09|747.23|0
1646839200000|2022-03-09 15:20:00|758.44|755.58|752.29|749.43|759.76|756.9|752.05|749.19|0
1646839500000|2022-03-09 15:25:00|752.77|749.91|754.68|751.82|761.87|759.01|751.94|749.08|0
1646839800000|2022-03-09 15:30:00|753.49|750.63|755.64|752.78|761.15|758.29|753.25|750.39|0
1646840100000|2022-03-09 15:35:00|754.21|751.35|751.81|748.95|757.08|754.22|748.95|746.09|0
1646840400000|2022-03-09 15:40:00|752.05|749.19|756.17|753.31|756.4|753.54|749.9|747.04|0
1646840700000|2022-03-09 15:45:00|755.69|752.83|752.05|749.19|757.12|754.26|751.63|748.77|0
1646841000000|2022-03-09 15:50:00|751.69|748.83|753.12|750.26|757.67|754.81|749.06|746.2|0
1646841300000|2022-03-09 15:55:00|753.36|750.5|746.79|743.93|753.84|750.98|743.8|740.94|0
1646841600000|2022-03-09 16:00:00|745.47|742.61|755.76|752.9|756.23|753.37|745.47|742.61|0
1646841900000|2022-03-09 16:05:00|754.44|751.58|753.84|750.98|756|753.14|748.46|745.6|0
1646842200000|2022-03-09 16:10:00|753.49|750.63|760.07|757.21|760.55|757.69|753.12|750.26|0
1646842500000|2022-03-09 16:15:00|760.19|757.33|754.68|751.82|764.62|761.76|754.56|751.7|0
1646842800000|2022-03-09 16:20:00|754.8|751.94|753.6|750.74|755.51|752.65|750.97|748.11|0
1646843100000|2022-03-09 16:25:00|753.12|750.26|758.75|755.89|759.11|756.25|753.12|750.26|0
1646843400000|2022-03-09 16:30:00|757.91|755.05|745.95|743.09|758.15|755.29|745.95|743.09|0
1646843700000|2022-03-09 16:35:00|746.66|743.8|748.1|745.24|751.81|748.95|742.84|739.98|0
1646844000000|2022-03-09 16:40:00|748.7|745.84|744.51|741.65|749.29|746.43|743.32|740.46|0
1646844300000|2022-03-09 16:45:00|744.16|741.3|742.6|739.74|746.42|743.56|742.36|739.5|0
1646844600000|2022-03-09 16:50:00|743.44|740.58|743.56|740.7|747.62|744.76|742.6|739.74|0
1646844900000|2022-03-09 16:55:00|743.32|740.46|739.5|736.64|744.03|741.17|738.55|735.69|0
1646845200000|2022-03-09 17:00:00|739.02|736.16|739.5|736.64|740.93|738.07|735.81|732.95|0
1646845500000|2022-03-09 17:05:00|739.02|736.16|740.21|737.35|741.88|739.02|738.55|735.69|0
1646845800000|2022-03-09 17:10:00|739.98|737.12|738.07|735.21|743.55|740.69|737.83|734.97|0
1646846100000|2022-03-09 17:15:00|737.95|735.09|739.5|736.64|740.21|737.35|736.88|734.02|0
1646846400000|2022-03-09 17:20:00|739.26|736.4|740.93|738.07|742.84|739.98|734.25|731.39|0
1646846700000|2022-03-09 17:25:00|740.45|737.59|737.35|734.49|744.98|742.12|735.92|733.06|0
1646847000000|2022-03-09 17:30:00|737.59|734.73|733.13|730.27|737.59|734.73|733.13|730.27|0
1646847300000|2022-03-09 17:35:00|732.65|729.79|727.88|725.02|733.13|730.27|725.97|723.11|0
1646847600000|2022-03-09 17:40:00|727.4|724.54|731.93|729.07|733.49|730.63|727.16|724.3|0
1646847900000|2022-03-09 17:45:00|731.69|728.83|728.11|725.25|734.8|731.94|727.64|724.78|0
1646848200000|2022-03-09 17:50:00|728.35|725.49|731.31|727.79|731.31|727.79|728.35|725.16|0
1646848500000|2022-03-09 17:55:00|730.83|727.31|729.4|725.88|732.86|729.34|728.68|725.16|0
1646848800000|2022-03-09 18:00:00|729.87|726.35|738.71|735.19|738.95|735.43|729.87|726.35|0
1646849100000|2022-03-09 18:05:00|739.19|735.67|737.75|734.23|740.15|736.63|735.49|731.97|0
1646849400000|2022-03-09 18:10:00|738.23|734.71|732.5|728.98|738.23|734.71|732.02|728.5|0
1646849700000|2022-03-09 18:15:00|732.26|728.74|734.41|730.89|734.41|730.89|730.11|726.59|0
1646850000000|2022-03-09 18:20:00|734.05|730.53|731.19|727.67|734.65|731.13|731.06|727.54|0
1646850300000|2022-03-09 18:25:00|730.82|727.3|730.11|726.59|733.34|729.82|729.39|725.87|0
1646850600000|2022-03-09 18:30:00|729.63|726.11|737.69|734.17|738.17|734.65|729.63|726.11|0
1646850900000|2022-03-09 18:35:00|737.22|733.7|737.69|734.17|739.6|736.08|734.36|730.84|0
1646851200000|2022-03-09 18:40:00|736.74|733.22|743.18|739.66|743.18|739.66|735.55|732.03|0
1646851500000|2022-03-09 18:45:00|742.47|738.95|747.25|743.73|749.4|745.88|741.75|738.23|0
1646851800000|2022-03-09 18:50:00|747.01|743.49|744.14|740.62|749.16|745.64|740.32|736.8|0
1646852100000|2022-03-09 18:55:00|743.9|740.38|745.57|742.05|747.01|743.49|743.42|739.9|0
1646852400000|2022-03-09 19:00:00|745.09|741.57|736.02|732.5|746.29|742.77|736.02|732.5|0
1646852700000|2022-03-09 19:05:00|736.74|733.22|740.79|737.27|741.51|737.99|735.54|732.02|0
1646853000000|2022-03-09 19:10:00|740.31|736.79|741.75|738.23|745.09|741.57|737.93|734.41|0
1646853300000|2022-03-09 19:15:00|741.51|737.99|742.94|739.42|746.77|743.25|739.84|736.32|0
1646853600000|2022-03-09 19:20:00|743.54|740.02|742.2|738.68|743.66|740.14|737.93|734.41|0
1646853900000|2022-03-09 19:25:00|743.39|739.87|741|737.48|743.63|740.11|740.53|737.01|0
1646854200000|2022-03-09 19:30:00|740.05|736.53|736|732.48|740.76|737.24|735.28|731.76|0
1646854500000|2022-03-09 19:35:00|736.23|732.71|736|732.48|737.66|734.14|734.09|730.57|0
1646854800000|2022-03-09 19:40:00|736.23|732.71|735.76|732.24|737.66|734.14|733.38|729.86|0
1646855100000|2022-03-09 19:45:00|735.28|731.76|738.85|735.33|741.48|737.96|733.85|730.33|0
1646855400000|2022-03-09 19:50:00|739.09|735.57|741.95|738.43|742.19|738.67|732.66|729.14|0
1646855700000|2022-03-09 19:55:00|742.19|738.67|740.52|737|742.19|738.67|736.47|732.95|0
1646856000000|2022-03-09 20:00:00|739.69|736.17|737.18|733.66|740.28|736.76|736.94|733.42|0
1646856300000|2022-03-09 20:05:00|736.47|732.95|727.66|724.14|737.42|733.9|727.66|724.14|0
1646856600000|2022-03-09 20:10:00|726.47|722.95|726.71|723.19|729.56|726.04|724.1|720.58|0
1646856900000|2022-03-09 20:15:00|726.24|722.72|728.14|724.62|731.47|727.95|724.34|720.82|0
1646857200000|2022-03-09 20:20:00|728.37|724.85|725.76|722.24|728.37|724.85|723.39|719.87|0
1646857500000|2022-03-09 20:25:00|726|722.48|725.32|721.8|729.56|726.04|725.28|721.76|0
1646857800000|2022-03-09 20:30:00|725.56|722.04|722.46|718.94|725.56|722.04|718.66|715.14|0
1646858100000|2022-03-09 20:35:00|722.94|719.42|729.5|725.98|729.61|726.09|721.75|718.23|0
1646858400000|2022-03-09 20:40:00|729.38|725.86|726.99|723.47|729.61|726.09|724.61|721.09|0
1646858700000|2022-03-09 20:45:00|727.47|723.95|733.67|730.15|735.34|731.82|723.65|720.13|0
1646859000000|2022-03-09 20:50:00|730.33|726.81|737.02|733.5|743.24|739.72|729.26|725.74|0
1646859300000|2022-03-09 20:55:00|737.49|733.97|739.17|735.65|745.87|742.35|737.49|733.97|0
1646859600000|2022-03-09 21:00:00|739.89|736.37|741.32|737.8|741.56|738.04|733.43|729.91|0
1646859900000|2022-03-09 21:05:00|740.84|737.32|737.63|734.11|740.84|737.32|735.1|731.58|0
1646860200000|2022-03-09 21:10:00|737.87|734.35|742.87|739.35|744.78|741.26|737.87|734.35|0
1646860500000|2022-03-09 21:15:00|742.4|737.92|738.83|734.35|743.11|739.59|738.35|733.87|0
1646860800000|2022-03-09 21:20:00|737.76|733.28|740.62|736.14|740.73|736.25|737.63|733.15|0
1646861100000|2022-03-09 21:25:00|740.49|736.01|740.25|735.77|740.85|736.37|739.42|734.94|0
1646861400000|2022-03-09 21:30:00|740.49|736.01|743.24|738.76|743.35|738.87|739.78|735.3|0
1646861700000|2022-03-09 21:35:00|743.35|738.87|740.25|735.77|743.71|739.23|740.25|735.77|0
1646862000000|2022-03-09 21:40:00|738.95|734.47|732.76|728.28|739.54|735.06|731.57|727.09|0
1646862300000|2022-03-09 21:45:00|733.11|728.63|736.8|732.32|736.92|732.44|733|728.52|0
1646862600000|2022-03-09 21:50:00|737.63|733.15|737.39|732.91|739.3|734.82|736.8|732.32|0
1646862900000|2022-03-09 21:55:00|738.11|733.63|737.52|733.04|738.47|733.99|737.15|732.67|0
1646863200000|2022-03-09 22:00:00|737.72|733.24|739.33|734.85|739.82|735.34|737.29|732.81|0
1646863500000|2022-03-09 22:05:00|739.47|734.99|739.16|734.68|739.75|735.27|739.16|734.68|0
1646863800000|2022-03-09 22:10:00|739.4|734.92|738.91|734.43|739.82|735.34|738.57|734.09|0
1646864100000|2022-03-09 22:15:00|739.06|734.58|738.63|734.15|739.47|734.99|737.91|733.43|0
1646864400000|2022-03-09 22:20:00|738.59|734.11|738.14|733.66|738.73|734.25|738.14|733.66|0
1646864700000|2022-03-09 22:25:00|737.8|733.32|738.14|733.66|738.14|733.66|737.8|733.32|0
1646865000000|2022-03-09 22:30:00|738.21|733.73|737.97|733.49|738.21|733.73|737.97|733.49|0
1646865300000|2022-03-09 22:35:00|738.07|733.59|738.28|733.8|738.45|733.97|737.97|733.49|0
1646865600000|2022-03-09 22:40:00|738.31|733.83|738.35|733.87|738.35|733.87|738.31|733.83|0
1646865900000|2022-03-09 22:45:00|738.39|733.91|738.41|733.93|738.41|733.93|738.38|733.9|0
1646866200000|2022-03-09 22:50:00|738.45|733.97|738.32|733.84|738.48|734|738.29|733.81|0
1646866500000|2022-03-09 22:55:00|738.38|733.9|738.77|734.29|739.05|734.57|737.87|733.39|0
1646866800000|2022-03-09 23:00:00|737.51|733.03|740.84|736.36|743.46|738.98|737.51|733.03|0
1646867100000|2022-03-09 23:05:00|741.08|736.6|739.89|735.41|742.15|737.67|738.33|733.85|0
1646867400000|2022-03-09 23:10:00|740|735.52|738.81|734.33|740|735.52|735.72|731.24|0
1646867700000|2022-03-09 23:15:00|738.57|734.09|741.43|736.95|741.43|736.95|737.86|733.38|0
1646868000000|2022-03-09 23:20:00|741.19|736.71|744.41|739.93|744.53|740.05|740.24|735.76|0
1646868300000|2022-03-09 23:25:00|744.18|739.7|742.98|738.5|744.77|740.29|742.38|737.9|0
1646868600000|2022-03-09 23:30:00|742.62|738.14|742.14|737.66|742.62|738.14|741.79|737.31|0
1646868900000|2022-03-09 23:35:00|742.27|737.79|742.74|738.26|744.17|739.69|741.43|736.95|0
1646869200000|2022-03-09 23:40:00|742.86|738.38|743.33|738.85|743.57|739.09|742.14|737.66|0
1646869500000|2022-03-09 23:45:00|743.22|738.74|743.22|738.74|743.57|739.09|741.9|737.42|0
1646869800000|2022-03-09 23:50:00|743.33|738.85|742.14|737.66|744.89|740.41|742.03|737.55|0
1646870100000|2022-03-09 23:55:00|741.9|737.42|740.71|736.23|742.14|737.66|740.6|736.12|0
1646870400000|2022-03-10 00:00:00|740.23|735.75|742.26|737.78|744.05|739.57|738.57|734.09|0
1646870700000|2022-03-10 00:05:00|742.14|737.66|743.33|738.85|745|740.52|741.9|737.42|0
1646871000000|2022-03-10 00:10:00|743.09|738.61|744.28|739.8|744.28|739.8|742.02|737.54|0
1646871300000|2022-03-10 00:15:00|744.52|740.04|744.04|739.56|746.19|741.71|743.45|738.97|0
1646871600000|2022-03-10 00:20:00|743.81|739.33|740.71|736.23|744.65|740.17|739.75|735.27|0
1646871900000|2022-03-10 00:25:00|740.47|735.99|740.23|735.75|740.83|736.35|739.28|734.8|0
1646872200000|2022-03-10 00:30:00|740.47|735.99|738.45|733.97|742.14|737.66|737.61|733.13|0
1646872500000|2022-03-10 00:35:00|738.56|734.08|738.21|733.73|739.51|735.03|737.37|732.89|0
1646872800000|2022-03-10 00:40:00|738.08|733.6|739.75|735.27|739.99|735.51|737.37|732.89|0
1646873100000|2022-03-10 00:45:00|739.51|735.03|741.54|737.06|741.89|737.41|739.51|735.03|0
1646873400000|2022-03-10 00:50:00|741.42|736.94|741.18|736.7|742.02|737.54|740.35|735.87|0
1646873700000|2022-03-10 00:55:00|740.94|736.46|741.65|737.17|742.73|738.25|740.46|735.98|0
1646874000000|2022-03-10 01:00:00|741.54|737.06|743.56|739.08|743.69|739.21|740.22|735.74|0
1646874300000|2022-03-10 01:05:00|743.32|738.84|739.51|735.03|744.75|740.27|738.56|734.08|0
1646874600000|2022-03-10 01:10:00|739.75|735.27|739.27|734.79|740.22|735.74|738.08|733.6|0
1646874900000|2022-03-10 01:15:00|739.16|734.68|741.65|737.17|742.13|737.65|738.79|734.31|0
1646875200000|2022-03-10 01:20:00|741.41|736.93|740.7|736.22|742.84|738.36|739.75|735.27|0
1646875500000|2022-03-10 01:25:00|740.94|736.46|740.34|735.86|740.94|736.46|738.44|733.96|0
1646875800000|2022-03-10 01:30:00|740.46|735.98|744.51|740.03|744.51|740.03|740.11|735.63|0
1646876100000|2022-03-10 01:35:00|744.03|739.55|750|745.52|751.2|746.72|743.44|738.96|0
1646876400000|2022-03-10 01:40:00|749.89|745.41|748.81|744.33|750|745.52|748.33|743.85|0
1646876700000|2022-03-10 01:45:00|748.69|744.21|745.35|740.87|748.81|744.33|745.35|740.87|0
1646877000000|2022-03-10 01:50:00|745.23|740.75|745.59|741.11|746.66|742.18|745.23|740.75|0
1646877300000|2022-03-10 01:55:00|745.7|741.22|744.99|740.51|747.97|743.49|744.27|739.79|0
1646877600000|2022-03-10 02:00:00|745.22|740.74|736.77|732.29|745.46|740.98|735.58|731.1|0
1646877900000|2022-03-10 02:05:00|736.88|732.4|739.26|734.78|739.74|735.26|736.88|732.4|0
1646878200000|2022-03-10 02:10:00|739.02|734.54|740.1|735.62|740.45|735.97|738.67|734.19|0
1646878500000|2022-03-10 02:15:00|740.45|735.97|740.21|735.73|742.6|738.12|739.86|735.38|0
1646878800000|2022-03-10 02:20:00|740.58|736.1|738.31|733.83|741.41|736.93|738.31|733.83|0
1646879100000|2022-03-10 02:25:00|738.19|733.71|738.78|734.3|740.21|735.73|738.19|733.71|0
1646879400000|2022-03-10 02:30:00|738.31|733.83|738.91|734.43|739.5|735.02|737.83|733.35|0
1646879700000|2022-03-10 02:35:00|739.02|734.54|737.35|732.87|739.38|734.9|737.24|732.76|0
1646880000000|2022-03-10 02:40:00|737.59|733.11|738.54|734.06|740.34|735.86|737.35|732.87|0
1646880300000|2022-03-10 02:45:00|738.43|733.95|742.12|737.64|742.36|737.88|738.43|733.95|0
1646880600000|2022-03-10 02:50:00|741.88|737.4|739.97|735.49|741.88|737.4|739.73|735.25|0
1646880900000|2022-03-10 02:55:00|739.86|735.38|741.64|737.16|743.07|738.59|739.73|735.25|0
1646881200000|2022-03-10 03:00:00|741.52|737.04|742.72|738.24|743.43|738.95|740.69|736.21|0
1646881500000|2022-03-10 03:05:00|742.59|738.11|744.26|739.78|744.26|739.78|741.88|737.4|0
1646881800000|2022-03-10 03:10:00|743.67|739.19|743.31|738.83|744.5|740.02|742.24|737.76|0
1646882100000|2022-03-10 03:15:00|743.19|738.71|742.48|738|744.02|739.54|741.64|737.16|0
1646882400000|2022-03-10 03:20:00|742.35|737.87|741.64|737.16|742.83|738.35|740.92|736.44|0
1646882700000|2022-03-10 03:25:00|741.52|737.04|744.36|739.88|745.9|741.42|739.95|735.47|0
1646883000000|2022-03-10 03:30:00|744|739.52|744.84|740.36|746.03|741.55|743.28|738.8|0
1646883300000|2022-03-10 03:35:00|744.71|740.23|744.6|740.12|746.86|742.38|744.47|739.99|0
1646883600000|2022-03-10 03:40:00|744.71|740.23|745.66|741.18|746.14|741.66|744.47|739.99|0
1646883900000|2022-03-10 03:45:00|745.79|741.31|743.88|739.4|747.33|742.85|743.76|739.28|0
1646884200000|2022-03-10 03:50:00|743.76|739.28|741.61|737.13|743.88|739.4|741.37|736.89|0
1646884500000|2022-03-10 03:55:00|742.56|738.08|742.56|738.08|742.8|738.32|741.85|737.37|0
1646884800000|2022-03-10 04:00:00|742.69|738.21|742.09|737.61|742.69|738.21|741.37|736.89|0
1646885100000|2022-03-10 04:05:00|742.21|737.73|743.04|738.56|743.04|738.56|740.9|736.42|0
1646885400000|2022-03-10 04:10:00|744.47|739.99|746.61|742.13|748.04|743.56|743.04|738.56|0
1646885700000|2022-03-10 04:15:00|746.85|742.37|747.33|742.85|747.69|743.21|745.18|740.7|0
1646886000000|2022-03-10 04:20:00|747.09|742.61|747.33|742.85|747.33|742.85|746.14|741.66|0
1646886300000|2022-03-10 04:25:00|747.09|742.61|748.76|744.28|749.24|744.76|746.85|742.37|0
1646886600000|2022-03-10 04:30:00|749.12|744.64|749.23|744.75|749.84|745.36|747.09|742.61|0
1646886900000|2022-03-10 04:35:00|749.36|744.88|751.38|746.9|751.38|746.9|748.76|744.28|0
1646887200000|2022-03-10 04:40:00|751.14|746.66|751.27|746.79|751.62|747.14|750.31|745.83|0
1646887500000|2022-03-10 04:45:00|751.03|746.55|750.9|746.42|751.03|746.55|749.71|745.23|0
1646887800000|2022-03-10 04:50:00|750.79|746.31|749.95|745.47|751.14|746.66|749.47|744.99|0
1646888100000|2022-03-10 04:55:00|749.83|745.35|748.75|744.27|750.31|745.83|748.75|744.27|0
1646888400000|2022-03-10 05:00:00|748.52|744.04|749.23|744.75|749.71|745.23|747.8|743.32|0
1646888700000|2022-03-10 05:05:00|748.99|744.51|750.42|745.94|750.66|746.18|748.75|744.27|0
1646889000000|2022-03-10 05:10:00|750.66|746.18|751.38|746.9|751.62|747.14|749.71|745.23|0
1646889300000|2022-03-10 05:15:00|751.14|746.66|749.94|745.46|751.62|747.14|749.59|745.11|0
1646889600000|2022-03-10 05:20:00|749.71|745.23|750.42|745.94|751.14|746.66|748.75|744.27|0
1646889900000|2022-03-10 05:25:00|750.66|746.18|751.14|746.66|751.61|747.13|750.66|746.18|0
1646890200000|2022-03-10 05:30:00|750.42|745.94|751.37|746.89|751.61|747.13|750.18|745.7|0
1646890500000|2022-03-10 05:35:00|751.14|746.66|749.46|744.98|751.14|746.66|749.23|744.75|0
1646890800000|2022-03-10 05:40:00|749.35|744.87|749.46|744.98|750.18|745.7|748.75|744.27|0
1646891100000|2022-03-10 05:45:00|749.35|744.87|747.79|743.31|749.46|744.98|747.08|742.6|0
1646891400000|2022-03-10 05:50:00|747.68|743.2|746.12|741.64|747.79|743.31|746.01|741.53|0
1646891700000|2022-03-10 05:55:00|746.25|741.77|747.08|742.6|747.55|743.07|745.17|740.69|0
1646892000000|2022-03-10 06:00:00|745.65|741.17|746.6|742.12|748.15|743.67|745.41|740.93|0
1646892300000|2022-03-10 06:05:00|746.48|742|744.45|739.97|747.08|742.6|744.45|739.97|0
1646892600000|2022-03-10 06:10:00|744.21|739.73|744.93|740.45|747.31|742.83|744.21|739.73|0
1646892900000|2022-03-10 06:15:00|745.05|740.57|746.12|741.64|746.6|742.12|744.21|739.73|0
1646893200000|2022-03-10 06:20:00|746.24|741.76|747.07|742.59|748.27|743.79|746.24|741.76|0
1646893500000|2022-03-10 06:25:00|746.83|742.35|750.17|745.69|750.41|745.93|746.83|742.35|0
1646893800000|2022-03-10 06:30:00|749.94|745.46|750.65|746.17|751.61|747.13|749.22|744.74|0
1646894100000|2022-03-10 06:35:00|750.41|745.93|748.26|743.78|750.41|745.93|747.07|742.59|0
1646894400000|2022-03-10 06:40:00|748.02|743.54|747.07|742.59|749.46|744.98|747.07|742.59|0
1646894700000|2022-03-10 06:45:00|746.83|742.35|749.93|745.45|750.65|746.17|746.35|741.87|0
1646895000000|2022-03-10 06:50:00|749.69|745.21|750.17|745.69|751.01|746.53|749.58|745.1|0
1646895300000|2022-03-10 06:55:00|749.93|745.45|749.22|744.74|750.06|745.58|748.5|744.02|0
1646895600000|2022-03-10 07:00:00|748.98|744.5|751.12|746.64|751.25|746.77|747.31|742.83|0
1646895900000|2022-03-10 07:05:00|751.01|746.53|750.41|745.93|751.25|746.77|749.58|745.1|0
1646896200000|2022-03-10 07:10:00|750.29|745.81|748.5|744.02|751.6|747.12|748.5|744.02|0
1646896500000|2022-03-10 07:15:00|749.21|744.73|749.69|745.21|750.88|746.4|747.67|743.19|0
1646896800000|2022-03-10 07:20:00|749.93|745.45|749.1|744.62|750.64|746.16|746.83|742.35|0
1646897100000|2022-03-10 07:25:00|749.21|744.73|748.97|744.49|749.81|745.33|747.78|743.3|0
1646897400000|2022-03-10 07:30:00|749.21|744.73|748.26|743.78|750.17|745.69|746.59|742.11|0
1646897700000|2022-03-10 07:35:00|748.02|743.54|748.93|744.45|749.93|745.45|745.04|740.56|0
1646898000000|2022-03-10 07:40:00|748.69|744.21|748.81|744.33|749.64|745.16|748.21|743.73|0
1646898300000|2022-03-10 07:45:00|748.69|744.21|747.97|743.49|749.64|745.16|747.86|743.38|0
1646898600000|2022-03-10 07:50:00|747.62|743.14|747.62|743.14|749.88|745.4|747.02|742.54|0
1646898900000|2022-03-10 07:55:00|747.5|743.02|747.95|743.47|748.9|744.42|746.54|742.06|0
1646899200000|2022-03-10 08:00:00|748.66|744.18|751.99|747.51|752.46|747.98|743.44|738.96|0
1646899500000|2022-03-10 08:05:00|751.87|747.39|750.55|747.03|751.98|748.46|748.54|745.02|0
1646899800000|2022-03-10 08:10:00|749.73|746.21|757.45|753.93|757.69|754.17|749.73|746.21|0
1646900100000|2022-03-10 08:15:00|756.74|753.22|757.22|753.7|757.69|754.17|755.55|752.03|0
1646900400000|2022-03-10 08:20:00|757.45|753.93|764.61|761.09|765.08|761.56|756.02|752.5|0
1646900700000|2022-03-10 08:25:00|765.08|761.56|766.99|763.47|770.34|766.82|764.97|761.45|0
1646901000000|2022-03-10 08:30:00|767.71|764.19|769.41|765.89|771.9|768.38|767.47|763.95|0
1646901300000|2022-03-10 08:35:00|769.64|766.12|768.33|764.81|770|766.48|766.19|762.67|0
1646901600000|2022-03-10 08:40:00|768.57|765.05|765.24|761.72|770.83|767.31|764.76|761.24|0
1646901900000|2022-03-10 08:45:00|765|761.48|765.6|762.08|768.69|765.17|762.39|758.87|0
1646902200000|2022-03-10 08:50:00|765.95|762.43|769.4|765.88|770.12|766.6|765.84|762.32|0
1646902500000|2022-03-10 08:55:00|769.04|765.52|770.23|766.71|771.18|767.66|767.5|763.98|0
1646902800000|2022-03-10 09:00:00|770.12|766.6|756.34|752.82|770.12|766.6|754.08|750.56|0
1646903100000|2022-03-10 09:05:00|755.39|751.87|749.58|746.06|756.81|753.29|749|745.48|0
1646903400000|2022-03-10 09:10:00|749.94|746.42|751.48|747.96|752.42|748.9|747.93|744.41|0
1646903700000|2022-03-10 09:15:00|751.36|747.84|751.71|748.19|753.37|749.85|750.65|747.13|0
1646904000000|2022-03-10 09:20:00|751.95|748.43|758.58|755.06|758.58|755.06|751.95|748.43|0
1646904300000|2022-03-10 09:25:00|759.06|755.54|762.27|758.75|762.38|758.86|758.47|754.95|0
1646904600000|2022-03-10 09:30:00|762.03|758.51|760.84|757.32|765.71|762.19|760.84|757.32|0
1646904900000|2022-03-10 09:35:00|761.43|757.91|760.24|756.72|762.38|758.86|759.06|755.54|0
1646905200000|2022-03-10 09:40:00|760.01|756.49|755.73|752.21|760.95|757.43|755.02|751.5|0
1646905500000|2022-03-10 09:45:00|755.5|751.98|760.13|756.61|761.79|758.27|754.55|751.03|0
1646905800000|2022-03-10 09:50:00|760|756.48|769.99|766.47|771.89|768.37|759.18|755.66|0
1646906100000|2022-03-10 09:55:00|769.39|765.87|767.97|764.45|771.89|768.37|756.92|753.4|0
1646906400000|2022-03-10 10:00:00|768.44|764.92|767.73|764.21|770.7|767.18|761.43|757.91|0
1646906700000|2022-03-10 10:05:00|767.84|764.32|770.82|767.3|774.16|770.64|764.16|760.64|0
1646907000000|2022-03-10 10:10:00|771.3|767.78|774.75|771.23|774.75|771.23|769.51|765.99|0
1646907300000|2022-03-10 10:15:00|774.63|771.11|771.06|767.54|775.35|771.83|769.27|765.75|0
1646907600000|2022-03-10 10:20:00|772.12|768.6|768.55|765.03|773.2|769.68|767.13|763.61|0
1646907900000|2022-03-10 10:25:00|768.68|765.16|765.7|762.18|769.74|766.22|764.99|761.47|0
1646908200000|2022-03-10 10:30:00|765.82|762.3|767.49|763.97|770.93|767.41|765.46|761.94|0
1646908500000|2022-03-10 10:35:00|768.2|764.68|772.25|768.73|772.72|769.2|766.65|763.13|0
1646908800000|2022-03-10 10:40:00|772.48|768.96|771.77|768.25|773.2|769.68|769.74|766.22|0
1646909100000|2022-03-10 10:45:00|771.64|768.12|767.6|764.08|772.36|768.84|767.6|764.08|0
1646909400000|2022-03-10 10:50:00|767.72|764.2|768.2|764.68|769.98|766.46|767.01|763.49|0
1646909700000|2022-03-10 10:55:00|768.31|764.79|776.17|772.65|776.41|772.89|767.12|763.6|0
1646910000000|2022-03-10 11:00:00|776.05|772.53|774.26|770.74|776.65|773.13|773.55|770.03|0
1646910300000|2022-03-10 11:05:00|774.39|770.87|780.46|776.94|780.59|777.07|774.26|770.74|0
1646910600000|2022-03-10 11:10:00|780.35|776.83|776.64|773.12|783.09|779.57|775.21|771.69|0
1646910900000|2022-03-10 11:15:00|776.41|772.89|777.24|773.72|777.84|774.32|775.45|771.93|0
1646911200000|2022-03-10 11:20:00|777.36|773.84|774.02|770.5|777.48|773.96|772.35|768.83|0
1646911500000|2022-03-10 11:25:00|773.91|770.39|773.07|769.55|774.26|770.74|771.16|767.64|0
1646911800000|2022-03-10 11:30:00|772.59|769.07|775.1|771.58|777.12|773.6|772.59|769.07|0
1646912100000|2022-03-10 11:35:00|774.97|771.45|778.55|775.03|778.67|775.15|772.83|769.31|0
1646912400000|2022-03-10 11:40:00|779.03|775.51|775.69|772.17|780.46|776.94|775.1|771.58|0
1646912700000|2022-03-10 11:45:00|775.57|772.05|780.22|776.7|781.06|777.54|774.73|771.21|0
1646913000000|2022-03-10 11:50:00|780.34|776.82|785.47|781.95|785.47|781.95|779.63|776.11|0
1646913300000|2022-03-10 11:55:00|784.99|781.47|781.06|777.54|785.23|781.71|780.34|776.82|0
1646913600000|2022-03-10 12:00:00|780.45|776.93|788.1|784.58|788.1|784.58|779.5|775.98|0
1646913900000|2022-03-10 12:05:00|787.86|784.34|782.36|778.84|787.86|784.34|782.36|778.84|0
1646914200000|2022-03-10 12:10:00|782.6|779.08|779.81|776.29|783.74|780.22|779.69|776.17|0
1646914500000|2022-03-10 12:15:00|779.69|776.17|777.19|773.67|781.83|778.31|776|772.48|0
1646914800000|2022-03-10 12:20:00|776.72|773.2|777.43|773.91|781.12|777.6|776.72|773.2|0
1646915100000|2022-03-10 12:25:00|777.19|773.67|776|772.48|778.73|775.21|775.4|771.88|0
1646915400000|2022-03-10 12:30:00|774.93|771.41|780.64|777.12|780.64|777.12|774.57|771.05|0
1646915700000|2022-03-10 12:35:00|780.4|776.88|778.38|774.86|782.78|779.26|778.26|774.74|0
1646916000000|2022-03-10 12:40:00|778.49|774.97|780.28|776.76|780.52|777|778.14|774.62|0
1646916300000|2022-03-10 12:45:00|780.76|777.24|787.91|784.39|787.91|784.39|779.81|776.29|0
1646916600000|2022-03-10 12:50:00|787.79|784.27|787.67|784.15|788.03|784.51|785.4|781.88|0
1646916900000|2022-03-10 12:55:00|787.2|783.68|790.3|786.78|790.41|786.89|783.97|780.45|0
1646917200000|2022-03-10 13:00:00|790.06|786.54|789.94|786.42|791.37|787.85|787.07|783.55|0
1646917500000|2022-03-10 13:05:00|790.17|786.65|794.95|791.43|794.95|791.43|789.22|785.7|0
1646917800000|2022-03-10 13:10:00|793.64|790.12|790.89|787.37|793.64|790.12|789.1|785.58|0
1646918100000|2022-03-10 13:15:00|791.25|787.73|789.46|785.94|792.56|789.04|788.5|784.98|0
1646918400000|2022-03-10 13:20:00|789.93|786.41|788.02|784.5|790.77|787.25|787.07|783.55|0
1646918700000|2022-03-10 13:25:00|788.15|784.63|786.71|783.19|789.45|785.93|786.11|782.59|0
1646919000000|2022-03-10 13:30:00|787.07|783.55|773.41|769.89|787.67|784.15|770.64|767.12|0
1646919300000|2022-03-10 13:35:00|772.81|769.29|780.83|777.31|782.51|778.99|771.14|767.62|0
1646919600000|2022-03-10 13:40:00|780.95|777.43|783.82|780.3|784.77|781.25|778.67|775.15|0
1646919900000|2022-03-10 13:45:00|784.06|780.54|785.14|781.62|785.14|781.62|780.95|777.43|0
1646920200000|2022-03-10 13:50:00|784.54|781.02|792.67|789.15|795.2|791.68|784.54|781.02|0
1646920500000|2022-03-10 13:55:00|792.2|788.68|793.15|789.63|793.15|789.63|790.28|786.76|0
1646920800000|2022-03-10 14:00:00|793.39|789.87|791.71|788.19|795.55|792.03|791.24|787.72|0
1646921100000|2022-03-10 14:05:00|791.95|788.43|794.03|790.51|794.74|791.22|790.88|787.36|0
1646921400000|2022-03-10 14:10:00|794.5|790.98|792.47|788.95|795.7|792.18|792.11|788.59|0
1646921700000|2022-03-10 14:15:00|792.11|788.59|792.11|788.59|794.26|790.74|791.87|788.35|0
1646922000000|2022-03-10 14:20:00|792.59|789.07|792.59|789.07|794.98|791.46|791.63|788.11|0
1646922300000|2022-03-10 14:25:00|792.71|789.19|789|785.48|793.07|789.55|788.76|785.24|0
1646922600000|2022-03-10 14:30:00|787.69|784.17|785.18|781.66|791.99|788.47|781.6|778.08|0
1646922900000|2022-03-10 14:35:00|785.89|782.37|792.24|788.72|792.48|788.96|784.7|781.18|0
1646923200000|2022-03-10 14:40:00|790.8|787.28|785.52|782|790.8|787.28|780.26|776.74|0
1646923500000|2022-03-10 14:45:00|785.76|782.24|790.08|786.56|790.08|786.56|781.93|778.41|0
1646923800000|2022-03-10 14:50:00|789.12|785.6|781.1|777.58|792|788.48|781.1|777.58|0
1646924100000|2022-03-10 14:55:00|782.17|778.65|768.56|765.04|782.17|778.65|764.74|761.22|0
1646924400000|2022-03-10 15:00:00|768.68|765.16|778.58|775.06|779.78|776.26|768.68|765.16|0
1646924700000|2022-03-10 15:05:00|777.15|773.63|774.28|770.76|778.82|775.3|772.37|768.85|0
1646925000000|2022-03-10 15:10:00|773.93|770.41|772.85|769.33|778.1|774.58|770.46|766.94|0
1646925300000|2022-03-10 15:15:00|773.8|770.28|762.36|758.84|773.8|770.28|762.36|758.84|0
1646925600000|2022-03-10 15:20:00|762.6|759.08|772.32|768.8|774.61|771.09|762.6|759.08|0
1646925900000|2022-03-10 15:25:00|772.08|768.56|780.43|776.91|780.43|776.91|767.77|764.25|0
1646926200000|2022-03-10 15:30:00|779.47|775.95|789.09|785.57|790.05|786.53|777.07|773.55|0
1646926500000|2022-03-10 15:35:00|790.29|786.77|784.46|780.94|791.01|787.49|784.22|780.7|0
1646926800000|2022-03-10 15:40:00|784.94|781.42|784.94|781.42|786.15|782.63|780.85|777.33|0
1646927100000|2022-03-10 15:45:00|785.18|781.66|780.12|776.6|787.35|783.83|777.6|774.08|0
1646927400000|2022-03-10 15:50:00|779.64|776.12|790.97|787.45|791.7|788.18|779.64|776.12|0
1646927700000|2022-03-10 15:55:00|791.7|788.18|793.39|789.87|795.8|792.28|791.21|787.69|0
1646928000000|2022-03-10 16:00:00|795.2|791.68|797.73|794.21|798.94|795.42|794.59|791.07|0
1646928300000|2022-03-10 16:05:00|797.01|793.49|798.89|795.37|801.96|798.44|795.8|792.28|0
1646928600000|2022-03-10 16:10:00|799.02|795.5|795.53|792.01|800.81|797.29|795.05|791.53|0
1646928900000|2022-03-10 16:15:00|796.01|792.49|798.17|794.65|800.81|797.29|796.01|792.49|0
1646929200000|2022-03-10 16:20:00|798.41|794.89|801.18|797.66|802.73|799.21|794.81|791.29|0
1646929500000|2022-03-10 16:25:00|801.77|798.25|805.08|801.56|807.61|804.09|800.94|797.42|0
1646929800000|2022-03-10 16:30:00|805.56|802.04|805.21|801.69|806.76|803.24|802.92|799.4|0
1646930100000|2022-03-10 16:35:00|804.96|801.44|806.52|803|807|803.48|803.16|799.64|0
1646930400000|2022-03-10 16:40:00|806.28|802.76|800.52|797|808.2|804.68|800.28|796.76|0
1646930700000|2022-03-10 16:45:00|799.92|796.4|801.48|797.96|805.32|801.8|799.92|796.4|0
1646931000000|2022-03-10 16:50:00|801.24|797.72|796.44|792.92|802.44|798.92|794.76|791.24|0
1646931300000|2022-03-10 16:55:00|796.2|792.68|793.8|790.28|798.36|794.84|793.57|790.05|0
1646931600000|2022-03-10 17:00:00|794.52|791|792.37|788.85|795.72|792.2|790.93|787.41|0
1646931900000|2022-03-10 17:05:00|792.13|788.61|794.81|791.29|795.72|792.2|789.97|786.45|0
1646932200000|2022-03-10 17:10:00|793.85|790.33|792.77|789.25|796.01|792.49|792.65|789.13|0
1646932500000|2022-03-10 17:15:00|792.65|789.13|791.93|788.41|794.33|790.81|790.97|787.45|0
1646932800000|2022-03-10 17:20:00|791.45|787.93|783.31|779.79|792.65|789.13|782.83|779.31|0
1646933100000|2022-03-10 17:25:00|783.07|779.55|784.75|781.23|785.94|782.42|782.35|778.83|0
1646933400000|2022-03-10 17:30:00|784.98|781.46|789.77|786.25|790.01|786.49|784.75|781.23|0
1646933700000|2022-03-10 17:35:00|789.53|786.01|795.04|791.52|795.28|791.76|789.53|786.01|0
1646934000000|2022-03-10 17:40:00|795.28|791.76|796.53|793.01|797.98|794.46|794.56|791.04|0
1646934300000|2022-03-10 17:45:00|797.25|793.73|794.26|790.74|797.97|794.45|793.89|790.37|0
1646934600000|2022-03-10 17:50:00|794.37|790.85|799.66|796.14|800.62|797.1|793.65|790.13|0
1646934900000|2022-03-10 17:55:00|799.18|795.66|798.21|794.69|799.41|795.89|796.77|793.25|0
1646935200000|2022-03-10 18:00:00|797.86|794.34|801.34|797.82|801.46|797.94|792.93|789.41|0
1646935500000|2022-03-10 18:05:00|801.1|797.58|797.49|793.97|801.1|797.58|795.94|792.42|0
1646935800000|2022-03-10 18:10:00|797.25|793.73|795.81|792.29|798.45|794.93|791.49|787.97|0
1646936100000|2022-03-10 18:15:00|795.93|792.41|788.13|784.61|797.01|793.49|787.41|783.89|0
1646936400000|2022-03-10 18:20:00|788.61|785.09|789.81|786.29|792.45|788.93|786.46|782.94|0
1646936700000|2022-03-10 18:25:00|790.05|786.53|789.33|785.81|793.17|789.65|787.54|784.02|0
1646937000000|2022-03-10 18:30:00|789.57|786.05|786.45|782.93|791.73|788.21|785.5|781.98|0
1646937300000|2022-03-10 18:35:00|786.69|783.17|788.85|785.33|789.57|786.05|783.58|780.06|0
1646937600000|2022-03-10 18:40:00|788.13|784.61|788.85|785.33|790.77|787.25|786.21|782.69|0
1646937900000|2022-03-10 18:45:00|788.37|784.85|776.64|773.12|788.37|784.85|776.4|772.88|0
1646938200000|2022-03-10 18:50:00|776.4|772.88|777.52|774|778.72|775.2|773.67|770.15|0
1646938500000|2022-03-10 18:55:00|777.28|773.76|777.28|773.76|779.45|775.93|774.39|770.87|0
1646938800000|2022-03-10 19:00:00|777.04|773.52|763.33|759.81|778.48|774.96|763.33|759.81|0
1646939100000|2022-03-10 19:05:00|763.21|759.69|771.26|767.74|771.26|767.74|760.57|757.05|0
1646939400000|2022-03-10 19:10:00|770.3|766.78|770.05|766.53|772.46|768.94|768.37|764.85|0
1646939700000|2022-03-10 19:15:00|770.3|766.78|766.21|762.69|771.14|767.62|763.09|759.57|0
1646940000000|2022-03-10 19:20:00|765.73|762.21|770.53|767.01|770.53|767.01|764.53|761.01|0
1646940300000|2022-03-10 19:25:00|769.57|766.05|764.41|760.89|770.05|766.53|762.25|758.73|0
1646940600000|2022-03-10 19:30:00|762.36|758.84|763.56|760.04|764.76|761.24|758.28|754.76|0
1646940900000|2022-03-10 19:35:00|762.6|759.08|762.6|759.08|764.76|761.24|758.76|755.24|0
1646941200000|2022-03-10 19:40:00|762.12|758.6|765.96|762.44|767.17|763.65|760.2|756.68|0
1646941500000|2022-03-10 19:45:00|767.17|763.65|754.93|751.41|767.17|763.65|754.45|750.93|0
1646941800000|2022-03-10 19:50:00|754.45|750.93|757.32|753.8|757.32|753.8|752.05|748.53|0
1646942100000|2022-03-10 19:55:00|757.08|753.56|756.36|752.84|757.8|754.28|753.73|750.21|0
1646942400000|2022-03-10 20:00:00|755.16|751.64|764.28|760.76|764.76|761.24|755.16|751.64|0
1646942700000|2022-03-10 20:05:00|763.8|760.28|766.44|762.92|770.05|766.53|761.64|758.12|0
1646943000000|2022-03-10 20:10:00|765.96|762.44|760.68|757.16|767.4|763.88|759.72|756.2|0
1646943300000|2022-03-10 20:15:00|760.44|756.92|761.88|758.36|763.32|759.8|757.56|754.04|0
1646943600000|2022-03-10 20:20:00|762.12|758.6|768.36|764.84|770.77|767.25|759|755.48|0
1646943900000|2022-03-10 20:25:00|768.84|765.32|763.08|759.56|769.57|766.05|762.6|759.08|0
1646944200000|2022-03-10 20:30:00|763.32|759.8|762.84|759.32|765.96|762.44|760.44|756.92|0
1646944500000|2022-03-10 20:35:00|763.56|760.04|766.68|763.16|770.05|766.53|761.64|758.12|0
1646944800000|2022-03-10 20:40:00|765.48|761.96|763.32|759.8|765.72|762.2|758.04|754.52|0
1646945100000|2022-03-10 20:45:00|764.76|761.24|763.07|759.55|768.36|764.84|759.95|756.43|0
1646945400000|2022-03-10 20:50:00|760.19|756.67|752.07|748.55|761.39|757.87|749.17|745.65|0
1646945700000|2022-03-10 20:55:00|751.94|748.42|756.99|753.47|759.64|756.12|750.74|747.22|0
1646946000000|2022-03-10 21:00:00|758.67|755.15|757.47|753.95|759.64|756.12|756.75|753.23|0
1646946300000|2022-03-10 21:05:00|757.23|753.71|759.63|756.11|760.84|757.32|756.51|752.99|0
1646946600000|2022-03-10 21:10:00|759.39|755.87|754.2|751.45|760.12|756.6|753.96|751.21|0
1646946900000|2022-03-10 21:15:00|754.81|751.31|755.29|751.79|755.78|752.28|754.33|750.83|0
1646947200000|2022-03-10 21:20:00|755.05|751.55|754.09|750.59|755.29|751.79|754.09|750.59|0
1646947500000|2022-03-10 21:25:00|753.85|750.35|754.33|750.83|754.57|751.07|753.85|750.35|0
1646947800000|2022-03-10 21:30:00|754.57|751.07|755.29|751.79|755.29|751.79|754.57|751.07|0
1646948100000|2022-03-10 21:35:00|755.05|751.55|753.61|750.11|755.05|751.55|752.65|749.15|0
1646948400000|2022-03-10 21:40:00|754.09|750.59|754.81|751.31|754.81|751.31|753.85|750.35|0
1646948700000|2022-03-10 21:45:00|754.57|751.07|754.33|750.83|756.73|753.23|754.33|750.83|0
1646949000000|2022-03-10 21:50:00|754.57|751.07|755.05|751.55|755.29|751.79|754.33|750.83|0
1646949300000|2022-03-10 21:55:00|755.29|751.79|757.58|754.08|758.18|754.68|755.29|751.79|0
1646949600000|2022-03-10 22:00:00|757.4|753.9|758.28|754.78|758.28|754.78|756.11|752.61|0
1646949900000|2022-03-10 22:05:00|757.93|754.43|758.84|755.34|759.26|755.76|757.43|753.93|0
1646950200000|2022-03-10 22:10:00|758.94|755.44|759.26|755.76|759.89|756.39|758.39|754.89|0
1646950500000|2022-03-10 22:15:00|759.29|755.79|759.61|756.11|760.51|757.01|759.16|755.66|0
1646950800000|2022-03-10 22:20:00|759.33|755.83|759.66|756.16|759.78|756.28|758.77|755.27|0
1646951100000|2022-03-10 22:25:00|759.81|756.31|759.01|755.51|759.81|756.31|758.52|755.02|0
1646951400000|2022-03-10 22:30:00|758.8|755.3|759.43|755.93|759.46|755.96|758.76|755.26|0
1646951700000|2022-03-10 22:35:00|759.46|755.96|759.39|755.89|759.46|755.96|759.01|755.51|0
1646952000000|2022-03-10 22:40:00|759.43|755.93|759.64|756.14|759.67|756.17|759.36|755.86|0
1646952300000|2022-03-10 22:45:00|759.67|756.17|759.5|756|759.67|756.17|759.35|755.85|0
1646952600000|2022-03-10 22:50:00|759.64|756.14|759.46|755.96|759.64|756.14|759.46|755.96|0
1646952900000|2022-03-10 22:55:00|759.5|756|759.81|756.31|759.99|756.49|759.11|755.61|0
1646953200000|2022-03-10 23:00:00|756.13|752.63|753.36|749.86|760.33|756.83|753.36|749.86|0
1646953500000|2022-03-10 23:05:00|753.6|750.1|751.44|747.94|753.84|750.34|750.6|747.1|0
1646953800000|2022-03-10 23:10:00|751.2|747.7|750.72|747.22|752.16|748.66|750.72|747.22|0
1646954100000|2022-03-10 23:15:00|750.24|746.74|751.32|747.82|751.44|747.94|749.4|745.9|0
1646954400000|2022-03-10 23:20:00|751.2|747.7|750.48|746.98|752.04|748.54|750.24|746.74|0
1646954700000|2022-03-10 23:25:00|750.72|747.22|752.28|748.78|752.4|748.9|750.71|747.21|0
1646955000000|2022-03-10 23:30:00|752.4|748.9|752.16|748.66|752.52|749.02|750.95|747.45|0
1646955300000|2022-03-10 23:35:00|752.28|748.78|750.47|746.97|752.28|748.78|750.47|746.97|0
1646955600000|2022-03-10 23:40:00|750.36|746.86|752.39|748.89|752.39|748.89|750.23|746.73|0
1646955900000|2022-03-10 23:45:00|752.28|748.78|747.11|743.61|752.28|748.78|746.15|742.65|0
1646956200000|2022-03-10 23:50:00|747.24|743.74|749.75|746.25|750.23|746.73|747.11|743.61|0
1646956500000|2022-03-10 23:55:00|749.88|746.38|751.08|747.58|751.08|747.58|748.07|744.57|0
1646956800000|2022-03-11 00:00:00|750.84|747.34|753.59|750.09|754.07|750.57|750.23|746.73|0
1646957100000|2022-03-11 00:05:00|753.35|749.85|752.76|749.26|753.83|750.33|751.91|748.41|0
1646957400000|2022-03-11 00:10:00|752.63|749.13|751.91|748.41|753.83|750.33|750.95|747.45|0
1646957700000|2022-03-11 00:15:00|751.8|748.3|751.43|747.93|754.44|750.94|750.59|747.09|0
1646958000000|2022-03-11 00:20:00|751.67|748.17|751.19|747.69|753.35|749.85|751.19|747.69|0
1646958300000|2022-03-11 00:25:00|750.95|747.45|752.39|748.89|752.99|749.49|750.71|747.21|0
1646958600000|2022-03-11 00:30:00|752.27|748.77|751.67|748.17|752.27|748.77|750.11|746.61|0
1646958900000|2022-03-11 00:35:00|751.43|747.93|753.35|749.85|753.71|750.21|751.43|747.93|0
1646959200000|2022-03-11 00:40:00|753.59|750.09|754.31|750.81|754.31|750.81|753.23|749.73|0
1646959500000|2022-03-11 00:45:00|754.07|750.57|754.79|751.29|755.75|752.25|754.07|750.57|0
1646959800000|2022-03-11 00:50:00|754.55|751.05|760.8|757.3|761.53|758.03|754.55|751.05|0
1646960100000|2022-03-11 00:55:00|760.93|757.43|761.04|757.54|762.25|758.75|760.8|757.3|0
1646960400000|2022-03-11 01:00:00|760.8|757.3|769.48|765.98|769.72|766.22|760.8|757.3|0
1646960700000|2022-03-11 01:05:00|769.96|766.46|767.55|764.05|770.81|767.31|765.86|762.36|0
1646961000000|2022-03-11 01:10:00|767.31|763.81|766.82|763.32|768.51|765.01|766.1|762.6|0
1646961300000|2022-03-11 01:15:00|766.95|763.45|763.93|760.43|766.95|763.45|763.21|759.71|0
1646961600000|2022-03-11 01:20:00|764.17|760.67|771.65|768.15|771.77|768.27|763.93|760.43|0
1646961900000|2022-03-11 01:25:00|772.13|768.63|772.25|768.75|774.78|771.28|770.81|767.31|0
1646962200000|2022-03-11 01:30:00|771.65|768.15|772.13|768.63|775.39|771.89|771.65|768.15|0
1646962500000|2022-03-11 01:35:00|772.61|769.11|770.68|767.18|772.61|769.11|770.2|766.7|0
1646962800000|2022-03-11 01:40:00|770.56|767.06|769.23|765.73|772.25|768.75|768.75|765.25|0
1646963100000|2022-03-11 01:45:00|768.99|765.49|770.2|766.7|770.68|767.18|767.79|764.29|0
1646963400000|2022-03-11 01:50:00|770.32|766.82|771.53|768.03|772.61|769.11|769.96|766.46|0
1646963700000|2022-03-11 01:55:00|771.64|768.14|772.68|769.18|772.85|769.35|771.16|767.66|0
1646964000000|2022-03-11 02:00:00|772.57|769.07|768.58|765.08|774.13|770.63|768.58|765.08|0
1646964300000|2022-03-11 02:05:00|769.3|765.8|766.77|763.27|770.27|766.77|765.44|761.94|0
1646964600000|2022-03-11 02:10:00|766.89|763.39|766.77|763.27|767.61|764.11|766.16|762.66|0
1646964900000|2022-03-11 02:15:00|766.89|763.39|767.37|763.87|767.98|764.48|766.65|763.15|0
1646965200000|2022-03-11 02:20:00|767.61|764.11|770.27|766.77|770.51|767.01|767.37|763.87|0
1646965500000|2022-03-11 02:25:00|770.51|767.01|771.47|767.97|774.5|771|770.02|766.52|0
1646965800000|2022-03-11 02:30:00|771.36|767.86|770.51|767.01|773.16|769.66|769.54|766.04|0
1646966100000|2022-03-11 02:35:00|770.39|766.89|769.3|765.8|770.75|767.25|768.57|765.07|0
1646966400000|2022-03-11 02:40:00|769.18|765.68|769.78|766.28|770.02|766.52|767.49|763.99|0
1646966700000|2022-03-11 02:45:00|770.02|766.52|772.68|769.18|773.16|769.66|769.3|765.8|0
1646967000000|2022-03-11 02:50:00|772.56|769.06|769.3|765.8|774.13|770.63|769.3|765.8|0
1646967300000|2022-03-11 02:55:00|769.42|765.92|771.95|768.45|772.08|768.58|769.3|765.8|0
1646967600000|2022-03-11 03:00:00|771.47|767.97|772.19|768.69|772.92|769.42|770.87|767.37|0
1646967900000|2022-03-11 03:05:00|772.08|768.58|773.89|770.39|773.89|770.39|771.95|768.45|0
1646968200000|2022-03-11 03:10:00|773.77|770.27|776.54|773.04|776.54|773.04|773.4|769.9|0
1646968500000|2022-03-11 03:15:00|776.79|773.29|777.51|774.01|780.78|777.28|776.67|773.17|0
1646968800000|2022-03-11 03:20:00|777.27|773.77|777.64|774.14|778.48|774.98|776.54|773.04|0
1646969100000|2022-03-11 03:25:00|777.75|774.25|777.51|774.01|778.48|774.98|776.06|772.56|0
1646969400000|2022-03-11 03:30:00|779.45|775.95|776.67|773.17|781.62|778.12|776.67|773.17|0
1646969700000|2022-03-11 03:35:00|776.54|773.04|778.96|775.46|779.57|776.07|775.33|771.83|0
1646970000000|2022-03-11 03:40:00|778.48|774.98|776.54|773.04|779.2|775.7|775.33|771.83|0
1646970300000|2022-03-11 03:45:00|776.3|772.8|776.06|772.56|777.99|774.49|775.33|771.83|0
1646970600000|2022-03-11 03:50:00|776.54|773.04|773.16|769.66|777.02|773.52|773.16|769.66|0
1646970900000|2022-03-11 03:55:00|773.4|769.9|772.56|769.06|774.73|771.23|772.19|768.69|0
1646971200000|2022-03-11 04:00:00|772.67|769.17|772.91|769.41|773.16|769.66|771.71|768.21|0
1646971500000|2022-03-11 04:05:00|772.8|769.3|771.7|768.2|773.28|769.78|771.7|768.2|0
1646971800000|2022-03-11 04:10:00|770.98|767.48|775.33|771.83|776.3|772.8|770.98|767.48|0
1646972100000|2022-03-11 04:15:00|775.57|772.07|772.8|769.3|775.57|772.07|771.7|768.2|0
1646972400000|2022-03-11 04:20:00|772.67|769.17|770.74|767.24|772.67|769.17|770.5|767|0
1646972700000|2022-03-11 04:25:00|771.22|767.72|772.43|768.93|772.91|769.41|771.22|767.72|0
1646973000000|2022-03-11 04:30:00|772.19|768.69|773.39|769.89|773.39|769.89|771.7|768.2|0
1646973300000|2022-03-11 04:35:00|772.91|769.41|773.15|769.65|773.88|770.38|772.43|768.93|0
1646973600000|2022-03-11 04:40:00|773.39|769.89|771.7|768.2|773.88|770.38|771.59|768.09|0
1646973900000|2022-03-11 04:45:00|771.94|768.44|772.67|769.17|773.15|769.65|771.59|768.09|0
1646974200000|2022-03-11 04:50:00|772.43|768.93|774.12|770.62|774.12|770.62|771.34|767.84|0
1646974500000|2022-03-11 04:55:00|774|770.5|774.84|771.34|775.33|771.83|774|770.5|0
1646974800000|2022-03-11 05:00:00|774.73|771.23|775.57|772.07|777.5|774|774.36|770.86|0
1646975100000|2022-03-11 05:05:00|775.81|772.31|777.02|773.52|777.74|774.24|775.81|772.31|0
1646975400000|2022-03-11 05:10:00|777.26|773.76|776.77|773.27|778.95|775.45|776.53|773.03|0
1646975700000|2022-03-11 05:15:00|777.26|773.76|777.42|773.92|777.98|774.48|776.69|773.19|0
1646976000000|2022-03-11 05:20:00|777.3|773.8|777.54|774.04|778.63|775.13|776.69|773.19|0
1646976300000|2022-03-11 05:25:00|777.18|773.68|775.73|772.23|777.18|773.68|775.24|771.74|0
1646976600000|2022-03-11 05:30:00|775.49|771.99|771.99|768.49|776.45|772.95|771.75|768.25|0
1646976900000|2022-03-11 05:35:00|771.86|768.36|766.07|762.57|773.07|769.57|765.83|762.33|0
1646977200000|2022-03-11 05:40:00|766.8|763.3|768.24|764.74|768.24|764.74|765.83|762.33|0
1646977500000|2022-03-11 05:45:00|768|764.5|765.83|762.33|768.24|764.74|765.35|761.85|0
1646977800000|2022-03-11 05:50:00|765.59|762.09|762.34|758.84|766.31|762.81|761.98|758.48|0
1646978100000|2022-03-11 05:55:00|761.62|758.12|760.05|756.55|761.62|758.12|757.53|754.03|0
1646978400000|2022-03-11 06:00:00|760.29|756.79|754.89|752.09|762.46|758.96|754.65|751.5|0
1646978700000|2022-03-11 06:05:00|755.13|752.33|753.68|750.88|755.61|752.81|752|749.2|0
1646979000000|2022-03-11 06:10:00|753.92|751.12|753.2|750.4|754.4|751.6|751.89|749.09|0
1646979300000|2022-03-11 06:15:00|752.96|750.16|752.24|749.44|754.16|751.36|750.8|748|0
1646979600000|2022-03-11 06:20:00|751.88|749.08|753.92|751.12|754.16|751.36|751.52|748.72|0
1646979900000|2022-03-11 06:25:00|753.81|751.01|752|749.2|753.92|751.12|751.4|748.6|0
1646980200000|2022-03-11 06:30:00|751.88|749.08|755.25|752.45|755.36|752.56|751.76|748.96|0
1646980500000|2022-03-11 06:35:00|755.36|752.56|754.05|751.25|756.81|754.01|753.68|750.88|0
1646980800000|2022-03-11 06:40:00|754.16|751.36|751.4|748.6|754.16|751.36|750.8|748|0
1646981100000|2022-03-11 06:45:00|751.28|748.48|751.04|748.24|752.84|750.04|750.56|747.76|0
1646981400000|2022-03-11 06:50:00|750.92|748.12|751.03|748.23|751.76|748.96|750.79|747.99|0
1646981700000|2022-03-11 06:55:00|750.79|747.99|752|749.2|753.08|750.28|750.79|747.99|0
1646982000000|2022-03-11 07:00:00|751.03|748.23|744.2|741.4|751.51|748.71|743.35|740.55|0
1646982300000|2022-03-11 07:05:00|743.83|741.03|739.16|736.36|743.83|741.03|735.93|733.13|0
1646982600000|2022-03-11 07:10:00|739.28|736.48|740.71|737.91|741.32|738.52|736.64|733.84|0
1646982900000|2022-03-11 07:15:00|740.84|738.04|742.18|739.38|742.79|739.99|740.14|737.34|0
1646983200000|2022-03-11 07:20:00|742.3|739.5|747.11|744.31|747.35|744.55|742.3|739.5|0
1646983500000|2022-03-11 07:25:00|746.98|744.18|745.06|742.26|747.95|745.15|744.58|741.78|0
1646983800000|2022-03-11 07:30:00|745.18|742.38|749.39|746.59|750.11|747.31|745.18|742.38|0
1646984100000|2022-03-11 07:35:00|749.76|746.96|751.56|748.76|753.72|750.92|748.91|746.11|0
1646984400000|2022-03-11 07:40:00|751.8|749|749.27|746.47|751.8|749|747.94|745.14|0
1646984700000|2022-03-11 07:45:00|749.63|746.83|751.8|749|752.64|749.84|745.78|742.98|0
1646985000000|2022-03-11 07:50:00|751.44|748.64|751.92|749.12|752.52|749.72|750.48|747.68|0
1646985300000|2022-03-11 07:55:00|752.04|749.24|751.31|748.51|756.26|753.46|751.31|748.51|0
1646985600000|2022-03-11 08:00:00|750.47|747.67|757.34|754.54|757.34|754.54|749.87|747.07|0
1646985900000|2022-03-11 08:05:00|756.8|754.6|756.68|754.48|759.93|757.73|753.31|751.11|0
1646986200000|2022-03-11 08:10:00|756.55|754.35|755.11|752.91|756.55|754.35|752.1|749.9|0
1646986500000|2022-03-11 08:15:00|754.87|752.67|766.09|763.89|766.82|764.62|753.79|751.59|0
1646986800000|2022-03-11 08:20:00|765.97|763.77|761.99|759.79|767.9|765.7|761.75|759.55|0
1646987100000|2022-03-11 08:25:00|762.34|760.14|762.71|760.51|765|762.8|758.72|756.52|0
1646987400000|2022-03-11 08:30:00|763.07|760.87|764.64|762.44|765|762.8|759.09|756.89|0
1646987700000|2022-03-11 08:35:00|764.03|761.83|759.19|756.99|764.03|761.83|759.19|756.99|0
1646988000000|2022-03-11 08:40:00|759.43|757.23|757.99|755.79|761.83|759.63|756.79|754.59|0
1646988300000|2022-03-11 08:45:00|757.75|755.55|751.5|749.3|757.75|755.55|751.5|749.3|0
1646988600000|2022-03-11 08:50:00|751.39|749.19|758.71|756.51|758.83|756.63|751.02|748.82|0
1646988900000|2022-03-11 08:55:00|758.35|756.15|757.51|755.31|758.95|756.75|754.62|752.42|0
1646989200000|2022-03-11 09:00:00|757.99|755.79|754.62|752.42|757.99|755.79|753.42|751.22|0
1646989500000|2022-03-11 09:05:00|754.51|752.31|751.26|749.06|754.62|752.42|748.03|745.83|0
1646989800000|2022-03-11 09:10:00|751.02|748.82|746.11|743.91|751.26|749.06|745.75|743.55|0
1646990100000|2022-03-11 09:15:00|746.47|744.27|747.18|744.98|748.51|746.31|745.27|743.07|0
1646990400000|2022-03-11 09:20:00|747.42|745.22|744.76|742.56|747.42|745.22|743.24|741.04|0
1646990700000|2022-03-11 09:25:00|744.64|742.44|746.8|744.6|746.92|744.72|742.48|740.28|0
1646991000000|2022-03-11 09:30:00|746.56|744.36|747.04|744.84|749.68|747.48|745.12|742.92|0
1646991300000|2022-03-11 09:35:00|746.56|744.36|748.72|746.52|749.68|747.48|746.08|743.88|0
1646991600000|2022-03-11 09:40:00|748.6|746.4|748.24|746.04|751.12|748.92|748.24|746.04|0
1646991900000|2022-03-11 09:45:00|748|745.8|743.01|740.81|748|745.8|742.77|740.57|0
1646992200000|2022-03-11 09:50:00|742.77|740.57|740.85|738.65|744.21|742.01|739.41|737.21|0
1646992500000|2022-03-11 09:55:00|741.09|738.89|742.04|739.84|742.28|740.08|740.84|738.64|0
1646992800000|2022-03-11 10:00:00|741.8|739.6|732.21|730.01|741.8|739.6|732.21|730.01|0
1646993100000|2022-03-11 10:05:00|731.97|729.77|735.09|732.89|735.81|733.61|730.78|728.58|0
1646993400000|2022-03-11 10:10:00|735.33|733.13|737.96|735.76|738.2|736|735.21|733.01|0
1646993700000|2022-03-11 10:15:00|737.85|735.65|737.48|735.28|738.44|736.24|735.57|733.37|0
1646994000000|2022-03-11 10:20:00|737.61|735.41|736.28|734.08|738.44|736.24|736.28|734.08|0
1646994300000|2022-03-11 10:25:00|736.52|734.32|732.81|730.61|736.52|734.32|731.73|729.53|0
1646994600000|2022-03-11 10:30:00|732.93|730.73|734.73|732.53|735.32|733.12|732.57|730.37|0
1646994900000|2022-03-11 10:35:00|734.84|732.64|737.72|735.52|738.33|736.13|734.36|732.16|0
1646995200000|2022-03-11 10:40:00|737.85|735.65|741.56|739.36|741.56|739.36|737.72|735.52|0
1646995500000|2022-03-11 10:45:00|740.96|738.76|737.96|735.76|741.32|739.12|737.96|735.76|0
1646995800000|2022-03-11 10:50:00|737.84|735.64|742.04|739.84|742.52|740.32|737.72|735.52|0
1646996100000|2022-03-11 10:55:00|741.8|739.6|737.48|735.28|742.64|740.44|735.32|733.12|0
1646996400000|2022-03-11 11:00:00|737.84|735.64|737.36|735.16|739.16|736.96|736.52|734.32|0
1646996700000|2022-03-11 11:05:00|737.24|735.04|737.84|735.64|740.12|737.92|735.92|733.72|0
1646997000000|2022-03-11 11:10:00|737.72|735.52|739.88|737.68|740.72|738.52|736.76|734.56|0
1646997300000|2022-03-11 11:15:00|740.12|737.92|740.96|738.76|741.32|739.12|738.2|736|0
1646997600000|2022-03-11 11:20:00|740.84|738.64|711.18|708.98|743.6|741.4|709.16|706.96|0
1646997900000|2022-03-11 11:25:00|713.45|711.25|693.7|691.5|713.93|711.73|680.47|678.27|0
1646998200000|2022-03-11 11:30:00|696.8|694.6|694.78|692.58|704.46|702.26|691.79|689.59|0
1646998500000|2022-03-11 11:35:00|693.34|691.14|701.23|699.03|703.5|701.3|692.98|690.78|0
1646998800000|2022-03-11 11:40:00|701.35|699.15|696.56|694.36|701.59|699.39|690.59|688.39|0
1646999100000|2022-03-11 11:45:00|696.69|694.49|698.18|694.66|701.83|699.63|691.91|689.71|0
1646999400000|2022-03-11 11:50:00|698.66|695.14|706.68|703.16|710.15|706.63|698.18|694.66|0
1646999700000|2022-03-11 11:55:00|706.2|702.68|698.66|695.14|706.68|703.16|698.06|694.54|0
1647000000000|2022-03-11 12:00:00|699.85|696.33|700.57|697.05|705.96|702.44|699.37|695.85|0
1647000300000|2022-03-11 12:05:00|700.09|696.57|700.45|696.93|704.4|700.88|699.37|695.85|0
1647000600000|2022-03-11 12:10:00|700.81|697.29|699.13|695.61|702.48|698.96|696.5|692.98|0
1647000900000|2022-03-11 12:15:00|700.09|696.57|701.05|697.53|702|698.48|697.94|694.42|0
1647001200000|2022-03-11 12:20:00|701.65|698.13|700.33|696.81|701.65|698.13|698.3|694.78|0
1647001500000|2022-03-11 12:25:00|700.21|696.69|704.3|700.78|706.95|703.43|700.21|696.69|0
1647001800000|2022-03-11 12:30:00|703.95|700.43|700.15|696.63|703.95|700.43|700.15|696.63|0
1647002100000|2022-03-11 12:35:00|700.28|696.76|698.72|695.2|702.9|699.38|698.72|695.2|0
1647002400000|2022-03-11 12:40:00|698.48|694.96|701.34|697.82|702.66|699.14|698.48|694.96|0
1647002700000|2022-03-11 12:45:00|701.11|697.59|706.6|703.08|707.55|704.03|700.99|697.47|0
1647003000000|2022-03-11 12:50:00|706.36|702.84|711.62|708.1|711.62|708.1|706.12|702.6|0
1647003300000|2022-03-11 12:55:00|711.38|707.86|713.18|709.66|717.01|713.49|710.42|706.9|0
1647003600000|2022-03-11 13:00:00|713.42|709.9|714.25|710.73|716.05|712.53|711.03|707.51|0
1647003900000|2022-03-11 13:05:00|714.01|710.49|711.86|708.34|715.33|711.81|711.14|707.62|0
1647004200000|2022-03-11 13:10:00|712.57|709.05|717.6|714.08|719.65|716.13|710.9|707.38|0
1647004500000|2022-03-11 13:15:00|717.49|713.97|721.2|717.68|721.2|717.68|715.69|712.17|0
1647004800000|2022-03-11 13:20:00|720.96|717.44|717.6|714.08|721.92|718.4|716.65|713.13|0
1647005100000|2022-03-11 13:25:00|717.12|713.6|712.94|709.42|717.6|714.08|712.94|709.42|0
1647005400000|2022-03-11 13:30:00|712.81|709.29|716.16|712.64|717.36|713.84|711.38|707.86|0
1647005700000|2022-03-11 13:35:00|716.88|713.36|714.73|711.21|717.84|714.32|713.29|709.77|0
1647006000000|2022-03-11 13:40:00|715.68|712.16|720.72|717.2|720.96|717.44|715.68|712.16|0
1647006300000|2022-03-11 13:45:00|720.24|716.72|723.36|719.84|723.6|720.08|717.97|714.45|0
1647006600000|2022-03-11 13:50:00|723.12|719.6|720.24|716.72|723.12|719.6|719.04|715.52|0
1647006900000|2022-03-11 13:55:00|720|716.48|724.56|721.04|725.28|721.76|719.52|716|0
1647007200000|2022-03-11 14:00:00|723.72|720.2|723.5|719.98|726.51|722.99|721.35|717.83|0
1647007500000|2022-03-11 14:05:00|723.98|720.46|726.74|723.22|727.58|724.06|723.5|719.98|0
1647007800000|2022-03-11 14:10:00|726.62|723.1|728.3|724.78|729.74|726.22|726.38|722.86|0
1647008100000|2022-03-11 14:15:00|728.06|724.54|726.62|723.1|728.3|724.78|725.42|721.9|0
1647008400000|2022-03-11 14:20:00|726.38|722.86|726.38|722.86|729.5|725.98|724.22|720.7|0
1647008700000|2022-03-11 14:25:00|726.86|723.34|731.54|728.02|731.54|728.02|726.62|723.1|0
1647009000000|2022-03-11 14:30:00|730.7|727.18|730.46|726.94|732.86|729.34|725.9|722.38|0
1647009300000|2022-03-11 14:35:00|729.98|726.46|736.22|732.7|736.22|732.7|726.62|723.1|0
1647009600000|2022-03-11 14:40:00|735.86|732.34|734.45|732.25|741.51|737.99|731.82|729.62|0
1647009900000|2022-03-11 14:45:00|734.58|732.38|731.58|729.38|734.58|732.38|728.47|726.27|0
1647010200000|2022-03-11 14:50:00|732.06|729.86|739.73|737.53|739.97|737.77|728.23|726.03|0
1647010500000|2022-03-11 14:55:00|739.97|737.77|741.4|739.2|746.21|744.01|738.89|736.69|0
1647010800000|2022-03-11 15:00:00|744.65|742.45|756.43|754.23|758.24|756.04|742.73|740.53|0
1647011100000|2022-03-11 15:05:00|755.83|753.63|762.09|759.89|762.81|760.61|751.01|748.81|0
1647011400000|2022-03-11 15:10:00|761.13|758.93|755.58|753.38|761.13|758.93|751.49|749.29|0
1647011700000|2022-03-11 15:15:00|755.47|753.27|756.79|754.59|759.44|757.24|753.18|750.98|0
1647012000000|2022-03-11 15:20:00|756.55|754.35|758.47|756.27|762.7|760.5|756.07|753.87|0
1647012300000|2022-03-11 15:25:00|757.99|755.79|754.38|752.18|757.99|755.79|749.33|747.13|0
1647012600000|2022-03-11 15:30:00|755.1|752.9|761.37|759.17|762.09|759.89|753.18|750.98|0
1647012900000|2022-03-11 15:35:00|761.25|759.05|754.02|751.82|761.37|759.17|753.54|751.34|0
1647013200000|2022-03-11 15:40:00|753.9|751.7|752.69|750.49|754.74|752.54|746.68|744.48|0
1647013500000|2022-03-11 15:45:00|753.17|750.97|751.25|749.05|754.86|752.66|748.84|746.64|0
1647013800000|2022-03-11 15:50:00|751.49|749.29|747.16|744.96|751.49|749.29|743.56|741.36|0
1647014100000|2022-03-11 15:55:00|746.92|744.72|742.6|740.4|748.84|746.64|742.12|739.92|0
1647014400000|2022-03-11 16:00:00|742.36|740.16|748.84|746.64|749.08|746.88|742.36|740.16|0
1647014700000|2022-03-11 16:05:00|748.49|746.29|754.13|751.93|755.95|753.75|747.88|745.68|0
1647015000000|2022-03-11 16:10:00|753.65|751.45|759.08|756.88|760.16|757.96|752.45|750.25|0
1647015300000|2022-03-11 16:15:00|758.47|756.27|755.1|752.9|760.16|757.96|754.26|752.06|0
1647015600000|2022-03-11 16:20:00|754.86|752.66|754.92|752.72|757.02|754.82|751|748.8|0
1647015900000|2022-03-11 16:25:00|754.68|752.48|759.26|757.06|760.47|758.27|754.68|752.48|0
1647016200000|2022-03-11 16:30:00|759.74|757.54|769.29|767.09|769.53|767.33|759.02|756.82|0
1647016500000|2022-03-11 16:35:00|769.88|767.68|764.42|762.22|769.88|767.68|764.18|761.98|0
1647016800000|2022-03-11 16:40:00|764.67|762.47|765.87|763.67|773.83|771.63|763.83|761.63|0
1647017100000|2022-03-11 16:45:00|766.11|763.91|765.15|762.95|769.01|766.81|762.25|760.05|0
1647017400000|2022-03-11 16:50:00|765.87|763.67|768.04|765.84|771.18|768.98|765.15|762.95|0
1647017700000|2022-03-11 16:55:00|766.11|763.91|768.41|766.21|770.94|768.74|765.63|763.43|0
1647018000000|2022-03-11 17:00:00|768.28|766.08|768.76|766.56|775.77|773.57|768.04|765.84|0
1647018300000|2022-03-11 17:05:00|768.28|766.08|775.76|773.56|776.25|774.05|765.63|763.43|0
1647018600000|2022-03-11 17:10:00|775.52|773.32|773.83|771.63|775.52|773.32|769.73|767.53|0
1647018900000|2022-03-11 17:15:00|773.35|771.15|765.63|763.43|774.07|771.87|765.63|763.43|0
1647019200000|2022-03-11 17:20:00|765.38|763.18|769.73|767.53|770.93|768.73|763.94|761.74|0
1647019500000|2022-03-11 17:25:00|769.61|767.41|777.1|774.9|777.21|775.01|769.48|767.28|0
1647019800000|2022-03-11 17:30:00|776.85|774.65|775.04|772.84|777.21|775.01|773.59|771.39|0
1647020100000|2022-03-11 17:35:00|775.76|773.56|780.36|778.16|781.08|778.88|775.52|773.32|0
1647020400000|2022-03-11 17:40:00|780.11|777.91|774.31|772.11|780.6|778.4|774.2|772|0
1647020700000|2022-03-11 17:45:00|774.68|772.48|775.89|773.69|775.89|773.69|772.38|770.18|0
1647021000000|2022-03-11 17:50:00|775.76|773.56|772.99|770.79|775.76|773.56|772.38|770.18|0
1647021300000|2022-03-11 17:55:00|773.1|770.9|771.65|769.45|773.23|771.03|768.76|766.56|0
1647021600000|2022-03-11 18:00:00|771.41|769.21|768.03|765.83|774.07|771.87|767.19|764.99|0
1647021900000|2022-03-11 18:05:00|768.27|766.07|769.96|767.76|770.69|768.49|764.41|762.21|0
1647022200000|2022-03-11 18:10:00|769.72|767.52|771.17|768.97|771.89|769.69|768.03|765.83|0
1647022500000|2022-03-11 18:15:00|770.93|768.73|765.14|762.94|770.93|768.73|765.14|762.94|0
1647022800000|2022-03-11 18:20:00|764.65|762.45|761.52|759.32|765.62|763.42|761.28|759.08|0
1647023100000|2022-03-11 18:25:00|761.65|759.45|762|759.8|763.33|761.13|760.08|757.88|0
1647023400000|2022-03-11 18:30:00|762.24|760.04|763.45|761.25|764.41|762.21|760.8|758.6|0
1647023700000|2022-03-11 18:35:00|763.69|761.49|765.62|763.42|766.1|763.9|761.28|759.08|0
1647024000000|2022-03-11 18:40:00|765.5|763.3|762.48|760.28|766.1|763.9|762.48|760.28|0
1647024300000|2022-03-11 18:45:00|762.72|760.52|759.35|757.15|762.72|760.52|759.35|757.15|0
1647024600000|2022-03-11 18:50:00|758.39|756.19|770.92|768.72|770.92|768.72|757.42|755.22|0
1647024900000|2022-03-11 18:55:00|771.16|768.96|774.55|772.35|774.79|772.59|768.27|766.07|0
1647025200000|2022-03-11 19:00:00|776.72|774.52|771.65|769.45|777.69|775.49|771.65|769.45|0
1647025500000|2022-03-11 19:05:00|771.16|768.96|773.82|771.62|773.82|771.62|770.44|768.24|0
1647025800000|2022-03-11 19:10:00|773.1|770.9|773.34|771.14|775.75|773.55|771.4|769.2|0
1647026100000|2022-03-11 19:15:00|772.37|770.17|775.99|773.79|775.99|773.79|769.47|767.27|0
1647026400000|2022-03-11 19:20:00|776.72|774.52|773.09|770.89|776.96|774.76|772.61|770.41|0
1647026700000|2022-03-11 19:25:00|772.85|770.65|764.89|762.69|774.3|772.1|764.17|761.97|0
1647027000000|2022-03-11 19:30:00|765.37|763.17|768.87|766.67|769.23|767.03|764.41|762.21|0
1647027300000|2022-03-11 19:35:00|768.99|766.79|768.99|766.79|771.4|769.2|767.54|765.34|0
1647027600000|2022-03-11 19:40:00|769.23|767.03|775.99|773.79|776.47|774.27|768.75|766.55|0
1647027900000|2022-03-11 19:45:00|776.23|774.03|774.78|772.58|779.02|776.82|774.54|772.34|0
1647028200000|2022-03-11 19:50:00|775.15|772.95|780.83|778.63|784.7|782.5|775.15|772.95|0
1647028500000|2022-03-11 19:55:00|780.34|778.14|781.31|779.11|783.13|780.93|779.02|776.82|0
1647028800000|2022-03-11 20:00:00|781.07|778.87|783.24|781.04|784.45|782.25|780.11|777.91|0
1647029100000|2022-03-11 20:05:00|783|780.8|786.38|784.18|787.59|785.39|780.83|778.63|0
1647029400000|2022-03-11 20:10:00|786.14|783.94|787.59|785.39|788.8|786.6|783.49|781.29|0
1647029700000|2022-03-11 20:15:00|788.32|786.12|784.45|782.25|788.32|786.12|783.48|781.28|0
1647030000000|2022-03-11 20:20:00|785.18|782.98|787.23|785.03|787.23|785.03|783|780.8|0
1647030300000|2022-03-11 20:25:00|788.32|786.12|791.7|789.5|791.7|789.5|785.66|783.46|0
1647030600000|2022-03-11 20:30:00|793.39|791.19|799.51|797.31|799.51|797.31|793.39|791.19|0
1647030900000|2022-03-11 20:35:00|799.03|796.83|797.82|795.62|799.27|797.07|793.71|791.51|0
1647031200000|2022-03-11 20:40:00|798.3|796.1|799.75|797.55|801.33|799.13|795.29|793.09|0
1647031500000|2022-03-11 20:45:00|798.19|795.99|802.66|800.46|803.38|801.18|798.19|795.99|0
1647031800000|2022-03-11 20:50:00|803.99|801.79|808.38|806.18|808.62|806.42|800.17|797.97|0
1647032100000|2022-03-11 20:55:00|807.41|805.21|812.12|809.92|815.86|813.66|802.1|799.9|0
1647032400000|2022-03-11 21:00:00|808.86|806.66|808.37|806.17|812.72|810.52|807.65|805.45|0
1647032700000|2022-03-11 21:05:00|808.13|805.93|808.62|806.42|809.58|807.38|807.65|805.45|0
1647033000000|2022-03-11 21:10:00|808.98|806.78|808.61|806.41|809.58|807.38|808.13|805.93|0
1647244800000|2022-03-14 08:00:00|789.2|786.8|788.71|786.31|789.44|787.04|783.88|781.48|0
1647245100000|2022-03-14 08:05:00|788.47|786.07|776.15|773.75|789.44|787.04|775.18|772.78|0
1647245400000|2022-03-14 08:10:00|776.76|774.36|779.29|776.89|780.14|777.74|772.53|770.13|0
1647245700000|2022-03-14 08:15:00|779.77|777.37|783.88|781.48|784.12|781.72|779.05|776.65|0
1647246000000|2022-03-14 08:20:00|784.24|781.84|781.46|779.06|784.84|782.44|779.9|777.5|0
1647246300000|2022-03-14 08:25:00|781.7|779.3|788.95|786.55|790.41|788.01|781.46|779.06|0
1647246600000|2022-03-14 08:30:00|789.68|787.28|789.92|787.52|793.07|790.67|789.44|787.04|0
1647246900000|2022-03-14 08:35:00|790.16|787.76|791.13|788.73|791.13|788.73|787.14|784.74|0
1647247200000|2022-03-14 08:40:00|790.89|788.49|790.16|787.76|791.74|789.34|788.47|786.07|0
1647247500000|2022-03-14 08:45:00|790.4|788|784.97|782.57|790.4|788|784.97|782.57|0
1647247800000|2022-03-14 08:50:00|784.84|782.44|789.56|787.16|791.86|789.46|781.46|779.06|0
1647248100000|2022-03-14 08:55:00|789.44|787.04|786.42|784.02|790.65|788.25|784.72|782.32|0
1647248400000|2022-03-14 09:00:00|786.05|783.65|779.76|777.36|787.02|784.62|779.52|777.12|0
1647248700000|2022-03-14 09:05:00|780.01|777.61|779.28|776.88|781.82|779.42|779.04|776.64|0
1647249000000|2022-03-14 09:10:00|778.8|776.4|780.25|777.85|781.1|778.7|775.3|772.9|0
1647249300000|2022-03-14 09:15:00|780.37|777.97|780.49|778.09|782.9|780.5|778.92|776.52|0
1647249600000|2022-03-14 09:20:00|780.25|777.85|783.87|781.47|783.87|781.47|776.87|774.47|0
1647249900000|2022-03-14 09:25:00|783.75|781.35|786.41|784.01|789.19|786.79|782.18|779.78|0
1647250200000|2022-03-14 09:30:00|786.29|783.89|783.63|781.23|787.5|785.1|782.06|779.66|0
1647250500000|2022-03-14 09:35:00|783.14|780.74|778.44|776.04|786.17|783.77|778.2|775.8|0
1647250800000|2022-03-14 09:40:00|777.23|774.83|774.21|771.81|779.52|777.12|769.63|767.23|0
1647251100000|2022-03-14 09:45:00|774.58|772.18|769.87|767.47|776.14|773.74|769.39|766.99|0
1647251400000|2022-03-14 09:50:00|770.83|768.43|766.5|764.1|772.41|770.01|765.42|763.02|0
1647251700000|2022-03-14 09:55:00|766.26|763.86|766.86|764.46|767.7|765.3|761.92|759.52|0
1647252000000|2022-03-14 10:00:00|766.38|763.98|768.42|766.02|769.39|766.99|765.66|763.26|0
1647252300000|2022-03-14 10:05:00|768.14|765.74|773.08|770.68|773.32|770.92|767.53|765.13|0
1647252600000|2022-03-14 10:10:00|772.83|770.43|773.56|771.16|777.31|774.91|772.48|770.08|0
1647252900000|2022-03-14 10:15:00|773.68|771.28|773.44|771.04|774.52|772.12|771.75|769.35|0
1647253200000|2022-03-14 10:20:00|773.32|770.92|774.28|771.88|776.58|774.18|773.07|770.67|0
1647253500000|2022-03-14 10:25:00|774.16|771.76|774.28|771.88|776.45|774.05|772.48|770.08|0
1647253800000|2022-03-14 10:30:00|774.04|771.64|770.18|767.78|774.16|771.76|768.61|766.21|0
1647254100000|2022-03-14 10:35:00|770.3|767.9|774.4|772|775|772.6|770.3|767.9|0
1647254400000|2022-03-14 10:40:00|774.28|771.88|778.99|776.59|779.72|777.32|774.28|771.88|0
1647254700000|2022-03-14 10:45:00|778.87|776.47|778.14|775.74|779.35|776.95|776.09|773.69|0
1647255000000|2022-03-14 10:50:00|778.03|775.63|774.2|771.8|779.23|776.83|774.2|771.8|0
1647255300000|2022-03-14 10:55:00|774.44|772.04|770.81|768.41|775.65|773.25|770.57|768.17|0
1647255600000|2022-03-14 11:00:00|770.57|768.17|778.19|775.79|778.19|775.79|770.57|768.17|0
1647255900000|2022-03-14 11:05:00|777.71|775.31|782.07|779.67|782.43|780.03|776.26|773.86|0
1647256200000|2022-03-14 11:10:00|781.94|779.54|779.28|776.88|782.67|780.27|777.83|775.43|0
1647256500000|2022-03-14 11:15:00|779.16|776.76|777.58|775.18|781.21|778.81|777.22|774.82|0
1647256800000|2022-03-14 11:20:00|777.71|775.31|778.92|776.52|779.76|777.36|776.37|773.97|0
1647257100000|2022-03-14 11:25:00|778.79|776.39|791.15|788.75|793.82|791.42|778.55|776.15|0
1647257400000|2022-03-14 11:30:00|791.52|789.12|793.82|791.42|794.07|791.67|788.97|786.57|0
1647257700000|2022-03-14 11:35:00|793.58|791.18|793.22|790.82|794.31|791.91|788.24|785.84|0
1647258000000|2022-03-14 11:40:00|792.98|790.58|794.92|792.52|795.28|792.88|789.58|787.18|0
1647258300000|2022-03-14 11:45:00|795.28|792.88|797.59|795.19|803.3|800.9|794.07|791.67|0
1647258600000|2022-03-14 11:50:00|798.44|796.04|801.92|799.52|801.92|799.52|796.86|794.46|0
1647258900000|2022-03-14 11:55:00|802.29|799.89|802.16|799.76|803.74|801.34|797.56|795.16|0
1647259200000|2022-03-14 12:00:00|802.89|800.49|797.07|794.67|805.07|802.67|796.35|793.95|0
1647259500000|2022-03-14 12:05:00|796.96|794.56|795.99|793.59|798.28|795.88|794.17|791.77|0
1647259800000|2022-03-14 12:10:00|795.86|793.46|796.96|794.56|798.89|796.49|795.86|793.46|0
1647260100000|2022-03-14 12:15:00|797.2|794.8|800.46|798.06|801.19|798.79|794.17|791.77|0
1647260400000|2022-03-14 12:20:00|799.86|797.46|803.26|800.86|803.86|801.46|799.86|797.46|0
1647260700000|2022-03-14 12:25:00|802.89|800.49|801.32|798.92|802.89|800.49|799.74|797.34|0
1647261000000|2022-03-14 12:30:00|800.7|798.3|797.56|795.16|801.92|799.52|797.2|794.8|0
1647261300000|2022-03-14 12:35:00|797.31|794.91|798.28|795.88|802.04|799.64|797.31|794.91|0
1647261600000|2022-03-14 12:40:00|798.52|796.12|795.5|793.1|798.65|796.25|794.65|792.25|0
1647261900000|2022-03-14 12:45:00|795.62|793.22|799.25|796.85|799.25|796.85|793.92|791.52|0
1647262200000|2022-03-14 12:50:00|799.13|796.73|798.89|796.49|802.53|800.13|793.68|791.28|0
1647262500000|2022-03-14 12:55:00|798.52|796.12|788.84|786.44|801.07|798.67|787.76|785.36|0
1647262800000|2022-03-14 13:00:00|788.97|786.57|791.14|788.74|791.14|788.74|788.97|786.57|0
1647263100000|2022-03-14 13:05:00|795.86|793.46|795.61|793.21|797.55|795.15|795.26|792.86|0
1647263400000|2022-03-14 13:10:00|795.37|792.97|793.28|790.88|797.31|794.91|791.83|789.43|0
1647263700000|2022-03-14 13:15:00|794.01|791.61|793.52|791.12|795.22|792.82|790.62|788.22|0
1647264000000|2022-03-14 13:20:00|793.28|790.88|798.01|795.61|798.01|795.61|792.31|789.91|0
1647264300000|2022-03-14 13:25:00|797.89|795.49|801.77|799.37|801.77|799.37|797.16|794.76|0
1647264600000|2022-03-14 13:30:00|802.25|799.85|807.35|804.95|807.35|804.95|791.83|789.43|0
1647264900000|2022-03-14 13:35:00|806.62|804.22|813.18|810.78|816.83|814.43|803.46|801.06|0
1647265200000|2022-03-14 13:40:00|813.42|811.02|797.64|795.24|819.26|816.86|795.94|793.54|0
1647265500000|2022-03-14 13:45:00|797.28|794.88|799.82|797.42|802.37|799.97|793.76|791.36|0
1647265800000|2022-03-14 13:50:00|800.07|797.67|799.09|796.69|800.55|798.15|794.97|792.57|0
1647266100000|2022-03-14 13:55:00|798.37|795.97|797.88|795.48|804.67|802.27|794.25|791.85|0
1647266400000|2022-03-14 14:00:00|798.25|795.85|800.31|797.91|804.67|802.27|791.34|788.94|0
1647266700000|2022-03-14 14:05:00|800.79|798.39|788.44|786.04|802.25|799.85|788.19|785.79|0
1647267000000|2022-03-14 14:10:00|788.19|785.79|781.42|779.02|789.65|787.25|779.73|777.33|0
1647267300000|2022-03-14 14:15:00|782.15|779.75|784.93|782.53|784.93|782.53|779.96|777.56|0
1647267600000|2022-03-14 14:20:00|784.44|782.04|780.32|777.92|785.66|783.26|779.84|777.44|0
1647267900000|2022-03-14 14:25:00|779.59|777.19|783.47|781.07|783.71|781.31|776.69|774.29|0
1647268200000|2022-03-14 14:30:00|783.23|780.83|786.38|783.98|790.02|787.62|782.99|780.59|0
1647268500000|2022-03-14 14:35:00|785.65|783.25|782.38|779.98|785.9|783.5|778.62|776.22|0
1647268800000|2022-03-14 14:40:00|781.66|779.26|782.74|780.34|783.71|781.31|777.65|775.25|0
1647269100000|2022-03-14 14:45:00|783.47|781.07|780.56|778.16|784.44|782.04|777.54|775.14|0
1647269400000|2022-03-14 14:50:00|780.08|777.68|772.21|769.81|782.63|780.23|769.91|767.51|0
1647269700000|2022-03-14 14:55:00|771.48|769.08|768.45|766.05|774.75|772.35|768.45|766.05|0
1647270000000|2022-03-14 15:00:00|767|764.6|771.36|768.96|773.53|771.13|767|764.6|0
1647270300000|2022-03-14 15:05:00|770.63|768.23|775.47|773.07|775.95|773.55|768.94|766.54|0
1647270600000|2022-03-14 15:10:00|774.99|772.59|779.83|777.43|780.8|778.4|774.02|771.62|0
1647270900000|2022-03-14 15:15:00|780.07|777.67|779.47|777.07|780.32|777.92|777.05|774.65|0
1647271200000|2022-03-14 15:20:00|779.35|776.95|785.65|783.25|786.62|784.22|779.35|776.95|0
1647271500000|2022-03-14 15:25:00|785.89|783.49|788.32|785.92|789.78|787.38|784.68|782.28|0
1647271800000|2022-03-14 15:30:00|787.83|785.43|788.56|786.16|790.75|788.35|786.86|784.46|0
1647272100000|2022-03-14 15:35:00|787.83|785.43|794.15|791.75|795.61|793.21|787.83|785.43|0
1647272400000|2022-03-14 15:40:00|794.39|791.99|802.9|800.5|805.58|803.18|793.66|791.26|0
1647272700000|2022-03-14 15:45:00|803.15|800.75|809.24|806.84|809.48|807.08|802.54|800.14|0
1647273000000|2022-03-14 15:50:00|809.12|806.72|805.25|802.85|810.21|807.81|804.04|801.64|0
1647273300000|2022-03-14 15:55:00|805.5|803.1|805.63|803.23|809.28|806.88|805.39|802.99|0
1647273600000|2022-03-14 16:00:00|806.36|803.96|814.62|812.22|814.87|812.47|806.36|803.96|0
1647273900000|2022-03-14 16:05:00|814.75|812.35|817.06|814.66|818.52|816.12|810.73|808.33|0
1647274200000|2022-03-14 16:10:00|818.03|815.63|819.98|817.58|821.92|819.52|815.11|812.71|0
1647274500000|2022-03-14 16:15:00|820.46|818.06|813.65|811.25|820.71|818.31|812.92|810.52|0
1647274800000|2022-03-14 16:20:00|813.41|811.01|813.41|811.01|818.27|815.87|812.19|809.79|0
1647275100000|2022-03-14 16:25:00|813.78|811.38|812.68|810.28|816.32|813.92|812.19|809.79|0
1647275400000|2022-03-14 16:30:00|813.65|811.25|814.38|811.98|815.59|813.19|809.76|807.36|0
1647275700000|2022-03-14 16:35:00|814.62|812.22|813.65|811.25|818.76|816.36|810.73|808.33|0
1647276000000|2022-03-14 16:40:00|814.38|811.98|815.84|813.44|817.05|814.65|809.76|807.36|0
1647276300000|2022-03-14 16:45:00|816.08|813.68|821.54|819.14|823.73|821.33|816.08|813.68|0
1647276600000|2022-03-14 16:50:00|820.81|818.41|830.79|828.39|830.79|828.39|819.72|817.32|0
1647276900000|2022-03-14 16:55:00|830.55|828.15|832.01|829.61|832.01|829.61|826.05|823.65|0
1647277200000|2022-03-14 17:00:00|831.28|828.88|835.67|833.27|835.91|833.51|830.06|827.66|0
1647277500000|2022-03-14 17:05:00|835.42|833.02|836.15|833.75|836.4|834|830.3|827.9|0
1647277800000|2022-03-14 17:10:00|835.91|833.51|834.21|831.81|836.39|833.99|833.73|831.33|0
1647278100000|2022-03-14 17:15:00|833.97|831.57|831.3|828.9|835.66|833.26|830.95|828.55|0
1647278400000|2022-03-14 17:20:00|832.27|829.87|831.79|829.39|836.63|834.23|830.82|828.42|0
1647278700000|2022-03-14 17:25:00|831.19|828.79|837.12|834.72|838.09|835.69|831.06|828.66|0
1647279000000|2022-03-14 17:30:00|835.18|832.78|840.51|838.11|845.6|843.2|835.18|832.78|0
1647279300000|2022-03-14 17:35:00|841.72|839.32|846.57|844.17|848.27|845.87|841.24|838.84|0
1647279600000|2022-03-14 17:40:00|846.09|843.69|844.84|842.44|848.89|846.49|842.9|840.5|0
1647279900000|2022-03-14 17:45:00|845.08|842.68|848.24|845.84|849.22|846.82|840.95|838.55|0
1647280200000|2022-03-14 17:50:00|847.03|844.63|840.22|837.82|847.03|844.63|837.55|835.15|0
1647280500000|2022-03-14 17:55:00|840.95|838.55|843.87|841.47|844.35|841.95|836.1|833.7|0
1647280800000|2022-03-14 18:00:00|844.35|841.95|844.84|842.44|846.42|844.02|843.38|840.98|0
1647281100000|2022-03-14 18:05:00|845.08|842.68|841.44|839.04|845.08|842.68|839.01|836.61|0
1647281400000|2022-03-14 18:10:00|841.19|838.79|841.92|839.52|844.6|842.2|839.62|837.22|0
1647281700000|2022-03-14 18:15:00|841.81|839.41|846.91|844.51|847.76|845.36|841.68|839.28|0
1647282000000|2022-03-14 18:20:00|846.05|843.65|850.07|847.67|851.89|849.49|845.08|842.68|0
1647282300000|2022-03-14 18:25:00|849.7|847.3|851.89|849.49|852.62|850.22|847.75|845.35|0
1647282600000|2022-03-14 18:30:00|851.65|849.25|845.57|843.17|852.5|850.1|845.57|843.17|0
1647282900000|2022-03-14 18:35:00|845.81|843.41|843.38|840.98|845.81|843.41|840.46|838.06|0
1647283200000|2022-03-14 18:40:00|842.41|840.01|846.05|843.65|848|845.6|842.29|839.89|0
1647283500000|2022-03-14 18:45:00|845.69|843.29|848.73|846.33|849.46|847.06|845.57|843.17|0
1647283800000|2022-03-14 18:50:00|848.48|846.08|841.32|838.92|850.43|848.03|841.32|838.92|0
1647284100000|2022-03-14 18:55:00|841.19|838.79|839.98|837.58|843.75|841.35|838.4|836|0
1647284400000|2022-03-14 19:00:00|840.46|838.06|835.12|832.72|842.65|840.25|832.21|829.81|0
1647284700000|2022-03-14 19:05:00|836.33|833.93|842.53|840.13|844.35|841.95|836.09|833.69|0
1647285000000|2022-03-14 19:10:00|842.4|840|835.12|832.72|843.13|840.73|834.39|831.99|0
1647285300000|2022-03-14 19:15:00|835.36|832.96|836.82|834.42|838.76|836.36|829.54|827.14|0
1647285600000|2022-03-14 19:20:00|837.3|834.9|833.18|830.78|839.49|837.09|832.58|830.18|0
1647285900000|2022-03-14 19:25:00|832.93|830.53|839|836.6|839.73|837.33|832.93|830.53|0
1647286200000|2022-03-14 19:30:00|838.76|836.36|847.51|845.11|850.42|848.02|838.76|836.36|0
1647286500000|2022-03-14 19:35:00|847.26|844.86|844.1|841.7|850.31|847.91|843.13|840.73|0
1647286800000|2022-03-14 19:40:00|844.83|842.43|840.1|837.7|846.53|844.13|840.1|837.7|0
1647287100000|2022-03-14 19:45:00|837.79|835.39|840.7|838.3|843.61|841.21|834.39|831.99|0
1647287400000|2022-03-14 19:50:00|844.1|841.7|846.04|843.64|848.23|845.83|841.07|838.67|0
1647287700000|2022-03-14 19:55:00|845.56|843.16|842.54|840.14|845.56|843.16|838.17|835.77|0
1647288000000|2022-03-14 20:00:00|841.32|838.92|836.23|833.83|841.81|839.41|833.8|831.4|0
1647288300000|2022-03-14 20:05:00|836.47|834.07|831.38|828.98|836.47|834.07|831.38|828.98|0
1647288600000|2022-03-14 20:10:00|831.62|829.22|833.32|830.92|833.32|830.92|830.65|828.25|0
1647288900000|2022-03-14 20:15:00|834|831.2|833.4|830.6|834.49|831.69|832.67|829.87|0
1647289200000|2022-03-14 20:20:00|833.52|830.72|834.61|831.81|834.73|831.93|833.03|830.23|0
1647289500000|2022-03-14 20:25:00|834.49|831.69|835.7|832.9|835.82|833.02|834.13|831.33|0
1647289800000|2022-03-14 20:30:00|835.94|833.14|835.21|832.41|836.18|833.38|834.24|831.44|0
1647290100000|2022-03-14 20:35:00|835.45|832.65|835.21|832.41|835.94|833.14|834.97|832.17|0
1647290400000|2022-03-14 20:40:00|835.34|832.54|835.7|832.9|836.42|833.62|834|831.2|0
1647290700000|2022-03-14 20:45:00|836.06|833.26|836.67|833.87|836.67|833.87|834.73|831.93|0
1647291000000|2022-03-14 20:50:00|836.42|833.62|836.18|833.38|836.91|834.11|835.94|833.14|0
1647291300000|2022-03-14 20:55:00|836.31|833.51|834.61|831.81|836.55|833.75|833.88|831.08|0
1647291600000|2022-03-14 21:00:00|834.69|831.89|834.58|831.78|835.21|832.41|834.58|831.78|0
1647291900000|2022-03-14 21:05:00|834.71|831.91|834.54|831.74|834.9|832.1|834.54|831.74|0
1647292200000|2022-03-14 21:10:00|834.9|832.1|834.92|832.12|834.92|832.12|834.9|832.1|0
1647292500000|2022-03-14 21:15:00|834.96|832.16|835.13|832.33|835.13|832.33|834.96|832.16|0
1647292800000|2022-03-14 21:20:00|835.6|832.8|836.2|833.4|837.19|834.39|835.52|832.72|0
1647293100000|2022-03-14 21:25:00|836.33|833.53|836.79|833.99|836.97|834.17|836.3|833.5|0
1647293400000|2022-03-14 21:30:00|836.55|833.75|836.48|833.68|836.58|833.78|836.16|833.36|0
1647293700000|2022-03-14 21:35:00|836.72|833.92|836.54|833.74|836.72|833.92|836.44|833.64|0
1647294000000|2022-03-14 21:40:00|836.65|833.85|836.09|833.29|836.65|833.85|835.62|832.82|0
1647294300000|2022-03-14 21:45:00|836.05|833.25|835.84|833.04|836.05|833.25|835.81|833.01|0
1647294600000|2022-03-14 21:50:00|835.87|833.07|833.14|830.34|835.94|833.14|832.9|830.1|0
1647294900000|2022-03-14 21:55:00|833.18|830.38|832.26|829.46|833.18|830.38|832.04|829.24|0
1647295200000|2022-03-14 22:00:00|834.85|832.05|833.51|830.71|834.85|832.05|832.42|829.62|0
1647295500000|2022-03-14 22:05:00|833.26|830.46|835.33|832.53|835.69|832.89|833.26|830.46|0
1647295800000|2022-03-14 22:10:00|834.96|832.16|834.23|831.43|834.96|832.16|833.02|830.22|0
1647296100000|2022-03-14 22:15:00|834.12|831.32|834.96|832.16|835.2|832.4|833.87|831.07|0
1647296400000|2022-03-14 22:20:00|834.84|832.04|834.72|831.92|835.2|832.4|834.47|831.67|0
1647296700000|2022-03-14 22:25:00|834.84|832.04|837.14|834.34|837.87|835.07|834.47|831.67|0
1647297000000|2022-03-14 22:30:00|837.02|834.22|832.18|829.38|838.11|835.31|830.6|827.8|0
1647297300000|2022-03-14 22:35:00|832.29|829.49|827.69|824.89|832.29|829.49|826.96|824.16|0
1647297600000|2022-03-14 22:40:00|827.57|824.77|829.27|826.47|829.75|826.95|827.2|824.4|0
1647297900000|2022-03-14 22:45:00|829.14|826.34|828.41|825.61|829.38|826.58|826.48|823.68|0
1647298200000|2022-03-14 22:50:00|828.54|825.74|829.38|826.58|829.62|826.82|828.06|825.26|0
1647298500000|2022-03-14 22:55:00|829.51|826.71|829.62|826.82|829.87|827.07|828.41|825.61|0
1647298800000|2022-03-14 23:00:00|829.38|826.58|832.29|829.49|832.77|829.97|828.65|825.85|0
1647299100000|2022-03-14 23:05:00|832.53|829.73|831.56|828.76|832.77|829.97|830.59|827.79|0
1647299400000|2022-03-14 23:10:00|831.8|829|831.56|828.76|834.23|831.43|831.56|828.76|0
1647299700000|2022-03-14 23:15:00|831.44|828.64|830.11|827.31|832.05|829.25|829.86|827.06|0
1647300000000|2022-03-14 23:20:00|829.62|826.82|831.32|828.52|831.32|828.52|829.51|826.71|0
1647300300000|2022-03-14 23:25:00|831.56|828.76|830.59|827.79|831.56|828.76|829.62|826.82|0
1647300600000|2022-03-14 23:30:00|830.35|827.55|831.2|828.4|831.56|828.76|829.14|826.34|0
1647300900000|2022-03-14 23:35:00|831.07|828.27|829.02|826.22|831.07|828.27|828.65|825.85|0
1647301200000|2022-03-14 23:40:00|829.14|826.34|829.99|827.19|830.83|828.03|828.53|825.73|0
1647301500000|2022-03-14 23:45:00|829.86|827.06|831.93|829.13|832.77|829.97|829.5|826.7|0
1647301800000|2022-03-14 23:50:00|832.28|829.48|832.53|829.73|833.25|830.45|831.8|829|0
1647302100000|2022-03-14 23:55:00|832.28|829.48|832.77|829.97|833.25|830.45|831.68|828.88|0
1647302400000|2022-03-15 00:00:00|833.01|830.21|834.35|831.55|834.95|832.15|831.31|828.51|0
1647302700000|2022-03-15 00:05:00|833.49|830.69|832.41|829.61|833.86|831.06|831.31|828.51|0
1647303000000|2022-03-15 00:10:00|832.04|829.24|837.13|834.33|838.1|835.3|831.68|828.88|0
1647303300000|2022-03-15 00:15:00|837.37|834.57|838.34|835.54|839.93|837.13|837.37|834.57|0
1647303600000|2022-03-15 00:20:00|838.59|835.79|836.64|833.84|838.59|835.79|836.64|833.84|0
1647303900000|2022-03-15 00:25:00|836.16|833.36|836.89|834.09|838.23|835.43|836.16|833.36|0
1647304200000|2022-03-15 00:30:00|836.64|833.84|833.25|830.45|836.77|833.97|833.25|830.45|0
1647304500000|2022-03-15 00:35:00|833.13|830.33|833.73|830.93|833.98|831.18|830.22|827.42|0
1647304800000|2022-03-15 00:40:00|834.22|831.42|834.46|831.66|835.43|832.63|833.98|831.18|0
1647305100000|2022-03-15 00:45:00|834.7|831.9|836.4|833.6|836.4|833.6|831.31|828.51|0
1647305400000|2022-03-15 00:50:00|836.16|833.36|836.16|833.36|836.88|834.08|835.91|833.11|0
1647305700000|2022-03-15 00:55:00|836.28|833.48|836.16|833.36|837.85|835.05|833.97|831.17|0
1647306000000|2022-03-15 01:00:00|835.91|833.11|835.19|832.39|836.64|833.84|833.97|831.17|0
1647306300000|2022-03-15 01:05:00|835.43|832.63|838.34|835.54|838.34|835.54|835.31|832.51|0
1647306600000|2022-03-15 01:10:00|837.85|835.05|837.61|834.81|838.46|835.66|836.77|833.97|0
1647306900000|2022-03-15 01:15:00|837.85|835.05|840.04|837.24|840.04|837.24|837.25|834.45|0
1647307200000|2022-03-15 01:20:00|839.79|836.99|834.34|831.54|840.28|837.48|834.34|831.54|0
1647307500000|2022-03-15 01:25:00|834.7|831.9|837.25|834.45|837.85|835.05|831.3|828.5|0
1647307800000|2022-03-15 01:30:00|837.12|834.32|842.71|839.91|842.95|840.15|835.91|833.11|0
1647308100000|2022-03-15 01:35:00|842.46|839.66|841.62|838.82|845.62|842.82|840.28|837.48|0
1647308400000|2022-03-15 01:40:00|841.73|838.93|839.55|836.75|841.86|839.06|838.22|835.42|0
1647308700000|2022-03-15 01:45:00|839.31|836.51|838.58|835.78|841|838.2|837.36|834.56|0
1647309000000|2022-03-15 01:50:00|839.06|836.26|843.43|840.63|844.4|841.6|836.15|833.35|0
1647309300000|2022-03-15 01:55:00|843.67|840.87|841.49|838.69|845.86|843.06|839.79|836.99|0
1647309600000|2022-03-15 02:00:00|841.37|838.57|838.33|835.53|841.49|838.69|837.12|834.32|0
1647309900000|2022-03-15 02:05:00|839.06|836.26|836.39|833.59|839.06|836.26|835.91|833.11|0
1647310200000|2022-03-15 02:10:00|836.52|833.72|835.06|832.26|837.36|834.56|833.72|830.92|0
1647310500000|2022-03-15 02:15:00|834.69|831.89|834.33|831.53|836.88|834.08|831.06|828.26|0
1647310800000|2022-03-15 02:20:00|834.21|831.41|834.45|831.65|836.88|834.08|833.85|831.05|0
1647311100000|2022-03-15 02:25:00|834.33|831.53|832.03|829.23|835.79|832.99|832.03|829.23|0
1647311400000|2022-03-15 02:30:00|831.91|829.11|829.36|826.56|834.09|831.29|828.63|825.83|0
1647311700000|2022-03-15 02:35:00|829.84|827.04|826.09|823.29|829.84|827.04|823.79|820.99|0
1647312000000|2022-03-15 02:40:00|826.34|823.54|828.39|825.59|828.63|825.83|825.61|822.81|0
1647312300000|2022-03-15 02:45:00|828.63|825.83|828.39|825.59|829|826.2|825.48|822.68|0
1647312600000|2022-03-15 02:50:00|828.15|825.35|829.36|826.56|830.45|827.65|827.79|824.99|0
1647312900000|2022-03-15 02:55:00|829.24|826.44|829.48|826.68|831.18|828.38|828.63|825.83|0
1647313200000|2022-03-15 03:00:00|829.6|826.8|828.15|825.35|830.33|827.53|826.45|823.65|0
1647313500000|2022-03-15 03:05:00|828.27|825.47|830.21|827.41|831.54|828.74|826.09|823.29|0
1647313800000|2022-03-15 03:10:00|830.08|827.28|830.32|827.52|831.54|828.74|829.6|826.8|0
1647314100000|2022-03-15 03:15:00|830.08|827.28|830.81|828.01|831.29|828.49|829.6|826.8|0
1647314400000|2022-03-15 03:20:00|831.05|828.25|828.63|825.83|831.29|828.49|828.39|825.59|0
1647314700000|2022-03-15 03:25:00|828.87|826.07|831.05|828.25|831.78|828.98|828.63|825.83|0
1647315000000|2022-03-15 03:30:00|830.69|827.89|829.6|826.8|831.42|828.62|829.6|826.8|0
1647315300000|2022-03-15 03:35:00|829.96|827.16|830.69|827.89|830.69|827.89|829.11|826.31|0
1647315600000|2022-03-15 03:40:00|830.81|828.01|832.39|829.59|834.2|831.4|830.08|827.28|0
1647315900000|2022-03-15 03:45:00|832.5|829.7|834.2|831.4|834.44|831.64|832.02|829.22|0
1647316200000|2022-03-15 03:50:00|833.96|831.16|831.9|829.1|834.33|831.53|831.77|828.97|0
1647316500000|2022-03-15 03:55:00|832.02|829.22|831.77|828.97|832.63|829.83|830.8|828|0
1647316800000|2022-03-15 04:00:00|831.53|828.73|832.26|829.46|833.35|830.55|831.53|828.73|0
1647317100000|2022-03-15 04:05:00|832.38|829.58|833.23|830.43|833.23|830.43|832.26|829.46|0
1647317400000|2022-03-15 04:10:00|832.99|830.19|832.63|829.83|833.23|830.43|832.26|829.46|0
1647317700000|2022-03-15 04:15:00|832.5|829.7|832.26|829.46|832.87|830.07|832.26|829.46|0
1647318000000|2022-03-15 04:20:00|832.5|829.7|832.26|829.46|832.98|830.18|832.26|829.46|0
1647318300000|2022-03-15 04:25:00|832.5|829.7|833.91|831.11|833.91|831.11|830.8|828|0
1647318600000|2022-03-15 04:30:00|834.15|831.35|831.48|828.68|834.15|831.35|830.64|827.84|0
1647318900000|2022-03-15 04:35:00|831.37|828.57|831.73|828.93|833.07|830.27|831.12|828.32|0
1647319200000|2022-03-15 04:40:00|831.85|829.05|831|828.2|832.45|829.65|830.75|827.95|0
1647319500000|2022-03-15 04:45:00|830.75|827.95|831.48|828.68|831.97|829.17|830.51|827.71|0
1647319800000|2022-03-15 04:50:00|831.61|828.81|830.75|827.95|831.72|828.92|830.51|827.71|0
1647320100000|2022-03-15 04:55:00|830.64|827.84|831|828.2|831|828.2|830.51|827.71|0
1647320400000|2022-03-15 05:00:00|830.51|827.71|834.88|832.08|835.12|832.32|830.51|827.71|0
1647320700000|2022-03-15 05:05:00|834.76|831.96|834.39|831.59|835.12|832.32|832.33|829.53|0
1647321000000|2022-03-15 05:10:00|834.52|831.72|834.15|831.35|836.58|833.78|833.79|830.99|0
1647321300000|2022-03-15 05:15:00|834.64|831.84|835.36|832.56|835.73|832.93|832.69|829.89|0
1647321600000|2022-03-15 05:20:00|836.58|833.78|836.09|833.29|838.77|835.97|835.85|833.05|0
1647321900000|2022-03-15 05:25:00|836.22|833.42|836.34|833.54|837.55|834.75|836.09|833.29|0
1647322200000|2022-03-15 05:30:00|836.22|833.42|834.15|831.35|837.31|834.51|834.03|831.23|0
1647322500000|2022-03-15 05:35:00|834.39|831.59|836.58|833.78|836.82|834.02|833.3|830.5|0
1647322800000|2022-03-15 05:40:00|836.33|833.53|836.33|833.53|837.31|834.51|834.03|831.23|0
1647323100000|2022-03-15 05:45:00|836.82|834.02|835.6|832.8|838.28|835.48|835.6|832.8|0
1647323400000|2022-03-15 05:50:00|835.85|833.05|840.22|837.42|840.22|837.42|835.6|832.8|0
1647323700000|2022-03-15 05:55:00|839.98|837.18|838.28|835.48|840.46|837.66|837.79|834.99|0
1647324000000|2022-03-15 06:00:00|838.76|835.96|842.41|839.61|842.9|840.1|838.28|835.48|0
1647324300000|2022-03-15 06:05:00|842.29|839.49|839|836.2|842.9|840.1|838.76|835.96|0
1647324600000|2022-03-15 06:10:00|839.25|836.45|837.3|834.5|839.73|836.93|835.6|832.8|0
1647324900000|2022-03-15 06:15:00|837.43|834.63|840.46|837.66|840.95|838.15|836.82|834.02|0
1647325200000|2022-03-15 06:20:00|840.71|837.91|837.19|834.39|840.71|837.91|836.82|834.02|0
1647325500000|2022-03-15 06:25:00|837.55|834.75|839|836.2|839.37|836.57|837.06|834.26|0
1647325800000|2022-03-15 06:30:00|839.13|836.33|839.49|836.69|841.19|838.39|838.16|835.36|0
1647326100000|2022-03-15 06:35:00|839.25|836.45|839.62|836.82|840.49|837.69|837.18|834.38|0
1647326400000|2022-03-15 06:40:00|839.51|836.71|839.38|836.58|841.32|838.52|838.17|835.37|0
1647326700000|2022-03-15 06:45:00|839.51|836.71|843.75|840.95|844|841.2|839.38|836.58|0
1647327000000|2022-03-15 06:50:00|843.64|840.84|843.75|840.95|845.94|843.14|842.78|839.98|0
1647327300000|2022-03-15 06:55:00|843.88|841.08|843.75|840.95|844.48|841.68|842.66|839.86|0
1647327600000|2022-03-15 07:00:00|843.27|840.47|853|850.2|853.48|850.68|843.15|840.35|0
1647327900000|2022-03-15 07:05:00|852.31|849.91|848.9|846.5|852.92|850.52|846.96|844.56|0
1647328200000|2022-03-15 07:10:00|849.27|846.87|866.93|864.53|868.16|865.76|848.66|846.26|0
1647328500000|2022-03-15 07:15:00|865.96|863.56|860.59|858.19|867.18|864.78|859.86|857.46|0
1647328800000|2022-03-15 07:20:00|860.11|857.71|858.64|856.24|862.79|860.39|856.45|854.05|0
1647329100000|2022-03-15 07:25:00|857.42|855.02|864.01|861.61|864.01|861.61|857.42|855.02|0
1647329400000|2022-03-15 07:30:00|864.25|861.85|864.01|861.61|866.2|863.8|859.74|857.34|0
1647329700000|2022-03-15 07:35:00|864.25|861.85|862.42|860.02|865.47|863.07|861.57|859.17|0
1647330000000|2022-03-15 07:40:00|862.54|860.14|861.2|858.32|864.13|861.73|859.86|857.22|0
1647330300000|2022-03-15 07:45:00|860.71|857.83|862.29|859.41|864.24|861.36|859.12|856.24|0
1647330600000|2022-03-15 07:50:00|861.81|858.93|858.34|855.46|862.05|859.17|857.13|854.25|0
1647330900000|2022-03-15 07:55:00|857.73|854.85|855.79|852.91|858.46|855.58|855.06|852.18|0
1647331200000|2022-03-15 08:00:00|855.43|852.55|856.16|853.28|860.4|857.52|854.33|851.45|0
1647331500000|2022-03-15 08:05:00|856.27|853.39|849.12|846|856.4|853.52|837.63|834.51|0
1647331800000|2022-03-15 08:10:00|848.15|845.03|853|849.88|854.7|851.58|848.15|845.03|0
1647332100000|2022-03-15 08:15:00|854.21|851.09|858.22|855.1|858.7|855.58|853.48|850.36|0
1647332400000|2022-03-15 08:20:00|857.61|854.49|860.52|857.4|863.07|859.95|855.66|852.54|0
1647332700000|2022-03-15 08:25:00|861|857.88|859.91|856.79|861.73|858.61|856.63|853.51|0
1647333000000|2022-03-15 08:30:00|859.79|856.67|859.91|856.79|864.64|861.52|859.79|856.67|0
1647333300000|2022-03-15 08:35:00|860.03|856.91|862.7|859.58|863.56|860.44|857.12|854|0
1647333600000|2022-03-15 08:40:00|863.19|860.07|860.51|857.39|863.31|860.19|857.73|854.61|0
1647333900000|2022-03-15 08:45:00|860.64|857.52|864.28|861.16|866.34|863.22|860.64|857.52|0
1647334200000|2022-03-15 08:50:00|864.16|861.04|865.37|862.25|868.53|865.41|864.16|861.04|0
1647334500000|2022-03-15 08:55:00|865.13|862.01|869.5|866.38|871.57|868.45|864.88|861.76|0
1647334800000|2022-03-15 09:00:00|869.99|866.87|869.5|866.38|871.45|868.33|867.44|864.32|0
1647335100000|2022-03-15 09:05:00|869.63|866.51|873.64|870.52|875.83|872.71|869.63|866.51|0
1647335400000|2022-03-15 09:10:00|873.52|870.4|869.5|866.38|875.58|872.46|869.26|866.14|0
1647335700000|2022-03-15 09:15:00|869.63|866.51|871.44|868.32|872.66|869.54|868.77|865.65|0
1647336000000|2022-03-15 09:20:00|870.47|867.35|863.42|860.3|871.93|868.81|863.42|860.3|0
1647336300000|2022-03-15 09:25:00|863.18|860.06|861.97|858.85|863.42|860.3|859.54|856.42|0
1647336600000|2022-03-15 09:30:00|861.61|858.49|860.88|857.76|862.21|859.09|857.11|853.99|0
1647336900000|2022-03-15 09:35:00|860.64|857.52|859.66|856.54|863.55|860.43|859.66|856.54|0
1647337200000|2022-03-15 09:40:00|860.99|857.87|853.72|850.6|860.99|857.87|852.39|849.27|0
1647337500000|2022-03-15 09:45:00|854.08|850.96|853.6|850.48|854.81|851.69|850.08|846.96|0
1647337800000|2022-03-15 09:50:00|853.36|850.24|860.27|857.15|860.27|857.15|852.63|849.51|0
1647338100000|2022-03-15 09:55:00|860.02|856.9|858.93|855.81|862.69|859.57|857.84|854.72|0
1647338400000|2022-03-15 10:00:00|858.32|855.2|856.38|853.26|859.54|856.42|854.93|851.81|0
1647338700000|2022-03-15 10:05:00|856.14|853.02|856.38|853.26|857.84|854.72|853.11|849.99|0
1647339000000|2022-03-15 10:10:00|856.14|853.02|850.45|847.33|856.38|853.26|849.72|846.6|0
1647339300000|2022-03-15 10:15:00|850.56|847.44|851.77|848.65|853.35|850.23|849.35|846.23|0
1647339600000|2022-03-15 10:20:00|852.02|848.9|850.69|847.57|856.14|853.02|848.26|845.14|0
1647339900000|2022-03-15 10:25:00|850.56|847.44|849.11|845.99|851.05|847.93|848.02|844.9|0
1647340200000|2022-03-15 10:30:00|848.14|845.02|844.39|841.27|849.11|845.99|844.26|841.14|0
1647340500000|2022-03-15 10:35:00|844.02|840.9|844.26|841.14|844.51|841.39|842.33|839.21|0
1647340800000|2022-03-15 10:40:00|844.63|841.51|848.38|845.26|848.75|845.63|844.63|841.51|0
1647341100000|2022-03-15 10:45:00|848.02|844.9|845.47|842.35|848.26|845.14|845.47|842.35|0
1647341400000|2022-03-15 10:50:00|845.96|842.84|837.86|834.74|846.2|843.08|837.73|834.61|0
1647341700000|2022-03-15 10:55:00|838.21|835.09|839.52|836.4|839.52|836.4|832.23|829.11|0
1647342000000|2022-03-15 11:00:00|839.03|835.91|834.66|831.54|839.03|835.91|834.17|831.05|0
1647342300000|2022-03-15 11:05:00|834.79|831.67|830.42|827.3|834.9|831.78|830.05|826.93|0
1647342600000|2022-03-15 11:10:00|830.29|827.17|828.9|825.78|832.36|829.24|828.9|825.78|0
1647342900000|2022-03-15 11:15:00|829.03|825.91|832.06|828.94|832.43|829.31|827.2|824.08|0
1647343200000|2022-03-15 11:20:00|831.94|828.82|837.41|834.29|839|835.88|831.82|828.7|0
1647343500000|2022-03-15 11:25:00|837.05|833.93|836.44|833.32|838.76|835.64|834.13|831.01|0
1647343800000|2022-03-15 11:30:00|836.93|833.81|833.76|830.64|838.51|835.39|833.76|830.64|0
1647344100000|2022-03-15 11:35:00|833.89|830.77|834.73|831.61|835.83|832.71|832.79|829.67|0
1647344400000|2022-03-15 11:40:00|834.98|831.86|838.78|835.66|839.51|836.39|834.86|831.74|0
1647344700000|2022-03-15 11:45:00|838.67|835.55|842.19|839.07|842.19|839.07|838.3|835.18|0
1647345000000|2022-03-15 11:50:00|841.94|838.82|840.61|837.49|842.91|839.79|839.51|836.39|0
1647345300000|2022-03-15 11:55:00|840.85|837.73|837.94|834.82|840.85|837.73|836.6|833.48|0
1647345600000|2022-03-15 12:00:00|838.3|835.18|836.6|833.48|841.1|837.98|835.38|832.26|0
1647345900000|2022-03-15 12:05:00|836.84|833.72|839.27|836.15|839.88|836.76|834.9|831.78|0
1647346200000|2022-03-15 12:10:00|839.02|835.9|833.93|830.81|839.02|835.9|833.93|830.81|0
1647346500000|2022-03-15 12:15:00|834.17|831.05|833.44|830.32|835.38|832.26|832.23|829.11|0
1647346800000|2022-03-15 12:20:00|832.95|829.83|829.31|826.19|833.08|829.96|827.13|824.01|0
1647347100000|2022-03-15 12:25:00|829.07|825.95|832.95|829.83|832.95|829.83|829.07|825.95|0
1647347400000|2022-03-15 12:30:00|831.87|828.75|817.81|814.69|833.08|829.96|812.12|809|0
1647347700000|2022-03-15 12:35:00|816.96|813.84|817.69|814.57|820.11|816.99|816.23|813.11|0
1647348000000|2022-03-15 12:40:00|817.93|814.81|820.92|817.8|821.89|818.77|817.2|814.08|0
1647348300000|2022-03-15 12:45:00|820.68|817.56|818.5|815.38|822.75|819.63|818.39|815.27|0
1647348600000|2022-03-15 12:50:00|818.74|815.62|821.17|818.05|821.89|818.77|818.74|815.62|0
1647348900000|2022-03-15 12:55:00|821.29|818.17|819.71|816.59|821.41|818.29|818.5|815.38|0
1647349200000|2022-03-15 13:00:00|819.95|816.83|817.77|814.65|820.92|817.8|817.77|814.65|0
1647349500000|2022-03-15 13:05:00|818.02|814.9|818.5|815.38|819.47|816.35|815.84|812.72|0
1647349800000|2022-03-15 13:10:00|818.26|815.14|815.11|811.99|818.26|815.14|810.51|807.39|0
1647350100000|2022-03-15 13:15:00|814.38|811.26|816.08|812.96|816.56|813.44|813.42|810.3|0
1647350400000|2022-03-15 13:20:00|815.84|812.72|818.98|815.86|818.98|815.86|815.35|812.23|0
1647350700000|2022-03-15 13:25:00|817.53|814.41|813.17|810.05|821.41|818.29|812.45|809.33|0
1647351000000|2022-03-15 13:30:00|814.38|811.26|806.4|803.28|814.38|811.26|799.16|796.04|0
1647351300000|2022-03-15 13:35:00|804.95|801.83|811.48|808.36|812.69|809.57|800.61|797.49|0
1647351600000|2022-03-15 13:40:00|810.27|807.15|826.5|823.38|826.5|823.38|806.88|803.76|0
1647351900000|2022-03-15 13:45:00|825.65|822.53|820.19|817.07|826.62|823.5|818.98|815.86|0
1647352200000|2022-03-15 13:50:00|820.32|817.2|818.74|815.62|822.13|819.01|814.86|811.74|0
1647352500000|2022-03-15 13:55:00|819.46|816.34|808.46|805.34|819.46|816.34|806.4|803.28|0
1647352800000|2022-03-15 14:00:00|808.82|805.7|803.12|800|813.55|810.43|800.94|797.82|0
1647353100000|2022-03-15 14:05:00|802.88|799.76|811.37|808.25|812.34|809.22|801.07|797.95|0
1647353400000|2022-03-15 14:10:00|810.39|807.27|816.22|813.1|819.38|816.26|807.97|804.85|0
1647353700000|2022-03-15 14:15:00|817.43|814.31|809.42|806.3|818.29|815.17|808.21|805.09|0
1647354000000|2022-03-15 14:20:00|807.73|804.61|800.94|797.82|808.45|805.33|800.94|797.82|0
1647354300000|2022-03-15 14:25:00|801.18|798.06|793.47|790.35|803.66|800.54|793.47|790.35|0
1647354600000|2022-03-15 14:30:00|792.26|789.14|791.17|788.05|794.44|791.32|786.2|783.08|0
1647354900000|2022-03-15 14:35:00|791.29|788.17|788.86|785.74|791.53|788.41|785.47|782.35|0
1647355200000|2022-03-15 14:40:00|788.14|785.02|788.02|784.9|791.53|788.41|785.47|782.35|0
1647355500000|2022-03-15 14:45:00|787.41|784.29|786.24|783.12|788.62|785.5|783.05|779.93|0
1647355800000|2022-03-15 14:50:00|785.03|781.91|790.12|787|792.07|788.95|785.03|781.91|0
1647356100000|2022-03-15 14:55:00|789.88|786.76|793.42|790.3|795.61|792.49|789.05|785.93|0
1647356400000|2022-03-15 15:00:00|792.45|789.33|787.6|784.48|793.18|790.06|787.6|784.48|0
1647356700000|2022-03-15 15:05:00|787.84|784.72|787.35|784.23|789.29|786.17|786.38|783.26|0
1647357000000|2022-03-15 15:10:00|787.11|783.99|786.75|783.63|790.26|787.14|785.9|782.78|0
1647357300000|2022-03-15 15:15:00|787.59|784.47|786.87|783.75|792.2|789.08|785.9|782.78|0
1647357600000|2022-03-15 15:20:00|786.38|783.26|789.05|785.93|793.17|790.05|784.68|781.56|0
1647357900000|2022-03-15 15:25:00|789.29|786.17|779.12|776.24|789.78|786.66|778.99|776.11|0
1647358200000|2022-03-15 15:30:00|778.75|775.87|775.84|772.96|780.69|777.81|775.6|772.72|0
1647358500000|2022-03-15 15:35:00|775.36|772.48|774.15|771.27|775.36|772.48|772.94|770.06|0
1647358800000|2022-03-15 15:40:00|774.39|771.51|774.72|771.84|777.63|774.75|773.99|771.11|0
1647359100000|2022-03-15 15:45:00|774.24|771.36|770.61|767.73|775.45|772.57|770.36|767.48|0
1647359400000|2022-03-15 15:50:00|770.36|767.48|778.35|775.47|780.05|777.17|768.43|765.55|0
1647359700000|2022-03-15 15:55:00|778.6|775.72|784.9|782.02|791.7|788.82|778.6|775.72|0
1647360000000|2022-03-15 16:00:00|785.39|782.51|789.9|787.02|794.51|791.63|784.66|781.78|0
1647360300000|2022-03-15 16:05:00|790.02|787.14|779.71|776.83|792.08|789.2|778.02|775.14|0
1647360600000|2022-03-15 16:10:00|779.96|777.08|779.47|776.59|782.38|779.5|778.02|775.14|0
1647360900000|2022-03-15 16:15:00|779.35|776.47|776.32|773.44|780.68|777.8|775.6|772.72|0
1647361200000|2022-03-15 16:20:00|776.56|773.68|771.97|769.09|779.23|776.35|771.97|769.09|0
1647361500000|2022-03-15 16:25:00|772.21|769.33|770.28|767.4|772.45|769.57|768.1|765.22|0
1647361800000|2022-03-15 16:30:00|770.52|767.64|771.81|768.93|772.05|769.17|768.42|765.54|0
1647362100000|2022-03-15 16:35:00|771.33|768.45|767.7|764.82|771.45|768.57|766.97|764.09|0
1647362400000|2022-03-15 16:40:00|767.46|764.58|774.47|771.59|774.47|771.59|767.46|764.58|0
1647362700000|2022-03-15 16:45:00|774.23|771.35|777.62|774.74|778.47|775.59|772.05|769.17|0
1647363000000|2022-03-15 16:50:00|777.86|774.98|782.23|779.35|785.14|782.26|777.38|774.5|0
1647363300000|2022-03-15 16:55:00|781.74|778.86|774.71|771.83|781.98|779.1|774.47|771.59|0
1647363600000|2022-03-15 17:00:00|774.47|771.59|771.32|768.44|774.96|772.08|769.63|766.75|0
1647363900000|2022-03-15 17:05:00|771.57|768.69|777.13|774.25|778.35|775.47|771.08|768.2|0
1647364200000|2022-03-15 17:10:00|777.5|774.62|785.14|782.26|785.38|782.5|777.5|774.62|0
1647364500000|2022-03-15 17:15:00|784.89|782.01|785.14|782.26|786.35|783.47|781.25|778.37|0
1647364800000|2022-03-15 17:20:00|785.38|782.5|781.01|778.13|785.86|782.98|779.8|776.92|0
1647365100000|2022-03-15 17:25:00|781.14|778.26|789.5|786.62|789.5|786.62|777.38|774.5|0
1647365400000|2022-03-15 17:30:00|789.39|786.51|786.96|784.08|791.82|788.94|785.13|782.25|0
1647365700000|2022-03-15 17:35:00|786.59|783.71|787.93|785.05|788.77|785.89|783.8|780.92|0
1647366000000|2022-03-15 17:40:00|787.56|784.68|784.16|781.28|789.5|786.62|781.74|778.86|0
1647366300000|2022-03-15 17:45:00|784.4|781.52|785.86|782.98|787.07|784.19|782.22|779.34|0
1647366600000|2022-03-15 17:50:00|785.38|782.5|782.95|780.07|785.38|782.5|781.86|778.98|0
1647366900000|2022-03-15 17:55:00|782.71|779.83|778.83|775.95|783.19|780.31|777.13|774.25|0
1647367200000|2022-03-15 18:00:00|779.55|776.67|787.8|784.92|787.8|784.92|776.65|773.77|0
1647367500000|2022-03-15 18:05:00|787.56|784.68|781.49|778.61|789.01|786.13|780.41|777.53|0
1647367800000|2022-03-15 18:10:00|781.98|779.1|785.86|782.98|787.8|784.92|780.52|777.64|0
1647368100000|2022-03-15 18:15:00|786.1|783.22|794.36|791.48|796.06|793.18|785.62|782.74|0
1647368400000|2022-03-15 18:20:00|793.87|790.99|792.17|789.29|796.43|793.55|790.71|787.83|0
1647368700000|2022-03-15 18:25:00|791.44|788.56|789.98|787.1|792.9|790.02|788.04|785.16|0
1647369000000|2022-03-15 18:30:00|790.23|787.35|783.43|780.55|794.11|791.23|781.97|779.09|0
1647369300000|2022-03-15 18:35:00|783.67|780.79|784.4|781.52|787.56|784.68|782.22|779.34|0
1647369600000|2022-03-15 18:40:00|784.16|781.28|780.03|777.15|785.13|782.25|779.06|776.18|0
1647369900000|2022-03-15 18:45:00|779.79|776.91|772.52|769.64|780.76|777.88|772.52|769.64|0
1647370200000|2022-03-15 18:50:00|771.8|768.92|769.86|766.98|771.8|768.92|768.17|765.29|0
1647370500000|2022-03-15 18:55:00|770.1|767.22|764.54|761.66|771.07|768.19|763.82|760.94|0
1647370800000|2022-03-15 19:00:00|765.99|763.11|765.51|762.63|767.68|764.8|762.37|759.49|0
1647371100000|2022-03-15 19:05:00|765.75|762.87|765.27|762.39|765.99|763.11|762.37|759.49|0
1647371400000|2022-03-15 19:10:00|764.78|761.9|764.06|761.18|765.75|762.87|760.43|757.55|0
1647371700000|2022-03-15 19:15:00|763.7|760.82|755.85|752.97|763.82|760.94|755.12|752.24|0
1647372000000|2022-03-15 19:20:00|755.61|752.73|753.44|750.56|758.26|755.38|752.23|749.35|0
1647372300000|2022-03-15 19:25:00|752.71|749.83|753.92|751.04|754.64|751.76|751.75|748.87|0
1647372600000|2022-03-15 19:30:00|754.16|751.28|752.71|749.83|754.16|751.28|747.17|744.29|0
1647372900000|2022-03-15 19:35:00|753.19|750.31|751.99|749.11|755.36|752.48|751.99|749.11|0
1647373200000|2022-03-15 19:40:00|751.02|748.14|753.68|750.8|756.81|753.93|750.78|747.9|0
1647373500000|2022-03-15 19:45:00|751.99|749.11|750.28|747.4|757.66|754.78|750.04|747.16|0
1647373800000|2022-03-15 19:50:00|748.96|746.08|747.46|744.58|750.52|747.64|743.12|740.24|0
1647374100000|2022-03-15 19:55:00|748.91|746.03|751.09|748.21|756.17|753.29|748.43|745.55|0
1647374400000|2022-03-15 20:00:00|750.01|747.13|754.23|751.35|754.48|751.6|749.15|746.27|0
1647374700000|2022-03-15 20:05:00|754.6|751.72|756.65|753.77|757.62|754.74|752.54|749.66|0
1647375000000|2022-03-15 20:10:00|756.9|754.02|757.86|754.98|758.35|755.47|754.23|751.35|0
1647375300000|2022-03-15 20:15:00|757.99|754.63|755.2|751.84|757.99|754.63|753.99|750.63|0
1647375600000|2022-03-15 20:20:00|755.32|751.96|754.71|751.35|755.44|752.08|753.99|750.63|0
1647375900000|2022-03-15 20:25:00|754.96|751.6|756.17|752.81|756.17|752.81|754.47|751.11|0
1647376200000|2022-03-15 20:30:00|755.81|752.45|755.92|752.56|757.13|753.77|755.44|752.08|0
1647376500000|2022-03-15 20:35:00|755.68|752.32|752.78|749.42|756.16|752.8|752.78|749.42|0
1647376800000|2022-03-15 20:40:00|753.02|749.66|753.14|749.78|754.71|751.35|752.29|748.93|0
1647377100000|2022-03-15 20:45:00|752.9|749.54|753.02|749.66|754.35|750.99|752.53|749.17|0
1647377400000|2022-03-15 20:50:00|753.38|750.02|754.47|751.11|754.59|751.23|753.14|749.78|0
1647377700000|2022-03-15 20:55:00|754.23|750.87|756.05|752.69|756.65|753.29|753.5|750.14|0
1647378000000|2022-03-15 21:00:00|756.31|752.95|755.75|752.39|756.83|753.47|755.64|752.28|0
1647378300000|2022-03-15 21:05:00|755.89|752.53|756.27|752.91|756.8|753.44|755.64|752.28|0
1647378600000|2022-03-15 21:10:00|756.34|752.98|755.82|752.46|756.44|753.08|755.82|752.46|0
1647378900000|2022-03-15 21:15:00|755.53|752.17|756.48|753.12|756.48|753.12|755.53|752.17|0
1647379200000|2022-03-15 21:20:00|756.33|752.97|756.31|752.95|756.59|753.23|756.13|752.77|0
1647379500000|2022-03-15 21:25:00|756.27|752.91|755.61|752.25|756.27|752.91|755.5|752.14|0
1647379800000|2022-03-15 21:30:00|755.64|752.28|755.61|752.25|755.64|752.28|755.61|752.25|0
1647380100000|2022-03-15 21:35:00|755.57|752.21|755.96|752.6|755.96|752.6|755.57|752.21|0
1647380400000|2022-03-15 21:40:00|755.95|752.59|755.92|752.56|755.99|752.63|755.92|752.56|0
1647380700000|2022-03-15 21:45:00|755.89|752.53|755.89|752.53|756.06|752.7|755.82|752.46|0
1647381000000|2022-03-15 21:50:00|755.95|752.59|755.95|752.59|755.95|752.59|755.95|752.59|0
1647381300000|2022-03-15 21:55:00|755.91|752.55|755.85|752.49|756.33|752.97|755.85|752.49|0
1647381600000|2022-03-15 22:00:00|754.1|750.74|756.52|753.16|756.64|753.28|754.1|750.74|0
1647381900000|2022-03-15 22:05:00|756.4|753.04|758.09|754.73|758.82|755.46|756.4|753.04|0
1647382200000|2022-03-15 22:10:00|758.22|754.86|757.12|753.76|759.79|756.43|757.12|753.76|0
1647382500000|2022-03-15 22:15:00|757.37|754.01|756.64|753.28|757.37|754.01|756.15|752.79|0
1647382800000|2022-03-15 22:20:00|756.4|753.04|757.61|754.25|757.85|754.49|755.91|752.55|0
1647383100000|2022-03-15 22:25:00|757.73|754.37|757.85|754.49|758.09|754.73|756.4|753.04|0
1647383400000|2022-03-15 22:30:00|757.36|754|758.33|754.97|758.33|754.97|757.12|753.76|0
1647383700000|2022-03-15 22:35:00|758.09|754.73|758.82|755.46|759.06|755.7|757.85|754.49|0
1647384000000|2022-03-15 22:40:00|758.7|755.34|758.57|755.21|758.7|755.34|757.36|754|0
1647384300000|2022-03-15 22:45:00|758.46|755.1|757.85|754.49|758.57|755.21|757.36|754|0
1647384600000|2022-03-15 22:50:00|757.97|754.61|757.25|753.89|758.09|754.73|757.12|753.76|0
1647384900000|2022-03-15 22:55:00|757.36|754|757.85|754.49|759.06|755.7|757.25|753.89|0
1647385200000|2022-03-15 23:00:00|757.49|754.13|758.46|755.1|758.46|755.1|757.12|753.76|0
1647385500000|2022-03-15 23:05:00|758.33|754.97|759.06|755.7|759.54|756.18|758.09|754.73|0
1647385800000|2022-03-15 23:10:00|758.94|755.58|759.54|756.18|759.78|756.42|758.81|755.45|0
1647386100000|2022-03-15 23:15:00|759.3|755.94|757.84|754.48|759.3|755.94|757.12|753.76|0
1647386400000|2022-03-15 23:20:00|757.6|754.24|756.15|752.79|757.84|754.48|755.18|751.82|0
1647386700000|2022-03-15 23:25:00|756.27|752.91|757.36|754|758.45|755.09|756.15|752.79|0
1647387000000|2022-03-15 23:30:00|757.48|754.12|758.33|754.97|759.54|756.18|757.48|754.12|0
1647387300000|2022-03-15 23:35:00|758.57|755.21|751.55|748.19|759.18|755.82|749.02|745.66|0
1647387600000|2022-03-15 23:40:00|751.67|748.31|751.06|747.7|751.79|748.43|750.34|746.98|0
1647387900000|2022-03-15 23:45:00|750.82|747.46|752.76|749.4|753.48|750.12|750.34|746.98|0
1647388200000|2022-03-15 23:50:00|753.13|749.77|756.87|753.51|757.6|754.24|753.13|749.77|0
1647388500000|2022-03-15 23:55:00|757.11|753.75|757.36|754|758.81|755.45|755.9|752.54|0
1647388800000|2022-03-16 00:00:00|757.84|754.48|759.54|756.18|760.26|756.9|756.76|753.4|0
1647389100000|2022-03-16 00:05:00|759.29|755.93|757.6|754.24|760.02|756.66|757.11|753.75|0
1647389400000|2022-03-16 00:10:00|757.35|753.99|759.05|755.69|759.05|755.69|756.63|753.27|0
1647389700000|2022-03-16 00:15:00|759.29|755.93|762.68|759.32|763.65|760.29|759.29|755.93|0
1647390000000|2022-03-16 00:20:00|763.17|759.81|763.9|760.54|765.84|762.48|762.44|759.08|0
1647390300000|2022-03-16 00:25:00|763.41|760.05|763.41|760.05|765.11|761.75|762.68|759.32|0
1647390600000|2022-03-16 00:30:00|763.17|759.81|762.68|759.32|763.29|759.93|760.02|756.66|0
1647390900000|2022-03-16 00:35:00|762.81|759.45|763.89|760.53|764.62|761.26|762.68|759.32|0
1647391200000|2022-03-16 00:40:00|764.14|760.78|764.26|760.9|765.11|761.75|762.92|759.56|0
1647391500000|2022-03-16 00:45:00|764.38|761.02|765.23|761.87|765.23|761.87|763.17|759.81|0
1647391800000|2022-03-16 00:50:00|764.86|761.5|764.5|761.14|765.35|761.99|763.17|759.81|0
1647392100000|2022-03-16 00:55:00|764.62|761.26|762.56|759.2|764.62|761.26|760.5|757.14|0
1647392400000|2022-03-16 01:00:00|762.44|759.08|761.84|758.48|763.41|760.05|761.59|758.23|0
1647392700000|2022-03-16 01:05:00|761.59|758.23|762.81|759.45|763.41|760.05|760.26|756.9|0
1647393000000|2022-03-16 01:10:00|762.68|759.32|762.08|758.72|764.62|761.26|761.95|758.59|0
1647393300000|2022-03-16 01:15:00|762.44|759.08|760.98|757.62|762.68|759.32|760.74|757.38|0
1647393600000|2022-03-16 01:20:00|760.74|757.38|760.87|757.51|762.19|758.83|760.5|757.14|0
1647393900000|2022-03-16 01:25:00|760.98|757.62|762.08|758.72|762.68|759.32|760.87|757.51|0
1647394200000|2022-03-16 01:30:00|761.95|758.59|762.92|759.56|763.53|760.17|760.98|757.62|0
1647394500000|2022-03-16 01:35:00|762.68|759.32|763.16|759.8|763.16|759.8|761.11|757.75|0
1647394800000|2022-03-16 01:40:00|762.92|759.56|763.16|759.8|763.29|759.93|761.71|758.35|0
1647395100000|2022-03-16 01:45:00|762.92|759.56|762.68|759.32|763.65|760.29|761.71|758.35|0
1647395400000|2022-03-16 01:50:00|762.43|759.07|761.22|757.86|762.92|759.56|760.74|757.38|0
1647395700000|2022-03-16 01:55:00|761.35|757.99|759.04|755.68|761.95|758.59|758.31|754.95|0
1647396000000|2022-03-16 02:00:00|758.8|755.44|755.89|752.53|759.04|755.68|755.41|752.05|0
1647396300000|2022-03-16 02:05:00|756.02|752.66|756.02|752.66|757.1|753.74|755.89|752.53|0
1647396600000|2022-03-16 02:10:00|755.89|752.53|753.07|749.71|755.89|752.53|753.07|749.71|0
1647396900000|2022-03-16 02:15:00|753.44|750.08|755.5|752.14|755.98|752.62|752.83|749.47|0
1647397200000|2022-03-16 02:20:00|755.74|752.38|756.71|753.35|758.16|754.8|755.5|752.14|0
1647397500000|2022-03-16 02:25:00|756.83|753.47|755.25|751.89|757.68|754.32|755.25|751.89|0
1647397800000|2022-03-16 02:30:00|755.5|752.14|758.19|754.83|758.67|755.31|755.01|751.65|0
1647398100000|2022-03-16 02:35:00|758.07|754.71|756.25|752.89|758.92|755.56|755.53|752.17|0
1647398400000|2022-03-16 02:40:00|756.38|753.02|755.28|751.92|756.74|753.38|753.35|749.99|0
1647398700000|2022-03-16 02:45:00|755.53|752.17|754.56|751.2|755.77|752.41|754.07|750.71|0
1647399000000|2022-03-16 02:50:00|754.68|751.32|756.86|753.5|756.98|753.62|754.56|751.2|0
1647399300000|2022-03-16 02:55:00|756.98|753.62|758.43|755.07|759.4|756.04|756.86|753.5|0
1647399600000|2022-03-16 03:00:00|758.67|755.31|758.91|755.55|759.4|756.04|756.98|753.62|0
1647399900000|2022-03-16 03:05:00|758.8|755.44|761.58|758.22|762.3|758.94|758.43|755.07|0
1647400200000|2022-03-16 03:10:00|761.46|758.1|760.61|757.25|761.46|758.1|760.12|756.76|0
1647400500000|2022-03-16 03:15:00|760.85|757.49|758.43|755.07|761.82|758.46|758.18|754.82|0
1647400800000|2022-03-16 03:20:00|758.31|754.95|756.73|753.37|759.52|756.16|756.73|753.37|0
1647401100000|2022-03-16 03:25:00|756.97|753.61|756.49|753.13|757.22|753.86|753.59|750.23|0
1647401400000|2022-03-16 03:30:00|756.25|752.89|758.55|755.19|758.67|755.31|756.25|752.89|0
1647401700000|2022-03-16 03:35:00|758.67|755.31|754.92|751.56|758.67|755.31|754.31|750.95|0
1647402000000|2022-03-16 03:40:00|755.04|751.68|757.94|754.58|758.18|754.82|755.04|751.68|0
1647402300000|2022-03-16 03:45:00|757.58|754.22|756.49|753.13|757.94|754.58|755.76|752.4|0
1647402600000|2022-03-16 03:50:00|756.37|753.01|759.15|755.79|759.15|755.79|756.37|753.01|0
1647402900000|2022-03-16 03:55:00|758.67|755.31|758.31|754.95|758.67|755.31|756.25|752.89|0
1647403200000|2022-03-16 04:00:00|758.18|754.82|756.73|753.37|758.18|754.82|756.24|752.88|0
1647403500000|2022-03-16 04:05:00|756.61|753.25|756.73|753.37|757.45|754.09|755.28|751.92|0
1647403800000|2022-03-16 04:10:00|756.61|753.25|756.73|753.37|756.85|753.49|755.52|752.16|0
1647404100000|2022-03-16 04:15:00|756.97|753.61|757.94|754.58|758.18|754.82|756.73|753.37|0
1647404400000|2022-03-16 04:20:00|758.18|754.82|758.9|755.54|759.39|756.03|757.58|754.22|0
1647404700000|2022-03-16 04:25:00|758.79|755.43|758.55|755.19|759.15|755.79|758.18|754.82|0
1647405000000|2022-03-16 04:30:00|758.66|755.3|759.39|756.03|759.87|756.51|758.66|755.3|0
1647405300000|2022-03-16 04:35:00|759.51|756.15|757.69|754.33|759.51|756.15|757.33|753.97|0
1647405600000|2022-03-16 04:40:00|757.82|754.46|757.45|754.09|757.93|754.57|756.72|753.36|0
1647405900000|2022-03-16 04:45:00|757.58|754.22|754.43|751.07|757.58|754.22|754.43|751.07|0
1647406200000|2022-03-16 04:50:00|754.55|751.19|754.79|751.43|755.76|752.4|754.43|751.07|0
1647406500000|2022-03-16 04:55:00|755.16|751.8|755.27|751.91|755.27|751.91|753.82|750.46|0
1647406800000|2022-03-16 05:00:00|754.55|751.19|753.82|750.46|754.67|751.31|752.01|748.65|0
1647407100000|2022-03-16 05:05:00|753.7|750.34|753.09|749.73|753.82|750.46|752.01|748.65|0
1647407400000|2022-03-16 05:10:00|752.85|749.49|756|752.64|756.24|752.88|752.85|749.49|0
1647407700000|2022-03-16 05:15:00|756.48|753.12|752.13|748.77|756.48|753.12|751.88|748.52|0
1647408000000|2022-03-16 05:20:00|751.64|748.28|749.11|745.75|751.77|748.41|748.98|745.62|0
1647408300000|2022-03-16 05:25:00|748.98|745.62|746.69|743.33|748.98|745.62|746.33|742.97|0
1647408600000|2022-03-16 05:30:00|746.81|743.45|745.28|741.92|749.95|746.59|745.28|741.92|0
1647408900000|2022-03-16 05:35:00|744.8|741.44|743.35|739.99|746.49|743.13|742.87|739.51|0
1647409200000|2022-03-16 05:40:00|743.24|739.88|738.29|734.93|743.59|740.23|738.29|734.93|0
1647409500000|2022-03-16 05:45:00|738.53|735.17|733.85|730.49|738.77|735.41|729.87|726.51|0
1647409800000|2022-03-16 05:50:00|734.44|731.08|738.77|735.41|739.5|736.14|733.48|730.12|0
1647410100000|2022-03-16 05:55:00|738.53|735.17|738.29|734.93|740.94|737.58|738.29|734.93|0
1647410400000|2022-03-16 06:00:00|738.18|734.82|737.57|734.21|739.5|736.14|737.57|734.21|0
1647410700000|2022-03-16 06:05:00|737.81|734.45|737.33|733.97|739.49|736.13|735.53|732.17|0
1647411000000|2022-03-16 06:10:00|737.57|734.21|736.49|733.13|738.05|734.69|735.4|732.04|0
1647411300000|2022-03-16 06:15:00|736.73|733.37|732.64|729.28|737.33|733.97|732.51|729.15|0
1647411600000|2022-03-16 06:20:00|732.51|729.15|732.75|729.39|734.92|731.56|732.27|728.91|0
1647411900000|2022-03-16 06:25:00|732.64|729.28|734.92|731.56|735.52|732.16|732.64|729.28|0
1647412200000|2022-03-16 06:30:00|735.16|731.8|732.75|729.39|736.36|733|731.31|727.95|0
1647412500000|2022-03-16 06:35:00|732.88|729.52|731.79|728.43|734.2|730.84|731.55|728.19|0
1647412800000|2022-03-16 06:40:00|731.92|728.56|727.7|724.34|734.44|731.08|726.63|723.27|0
1647413100000|2022-03-16 06:45:00|727.83|724.47|724.34|720.98|728.19|724.83|723.99|720.63|0
1647413400000|2022-03-16 06:50:00|724.1|720.74|724.82|721.46|729.87|726.51|724.1|720.74|0
1647413700000|2022-03-16 06:55:00|725.06|721.7|723.62|720.26|728.18|724.82|723.38|720.02|0
1647414000000|2022-03-16 07:00:00|723.38|720.02|725.3|721.94|726.02|722.66|723.38|720.02|0
1647414300000|2022-03-16 07:05:00|724.82|722.07|721.94|719.06|726.15|723.27|721.7|718.82|0
1647414600000|2022-03-16 07:10:00|721.7|718.82|718.33|715.45|722.42|719.54|718.33|715.45|0
1647414900000|2022-03-16 07:15:00|718.57|715.69|722.42|719.54|722.42|719.54|718.57|715.69|0
1647415200000|2022-03-16 07:20:00|722.3|719.42|724.83|721.95|725.07|722.19|721.45|718.57|0
1647415500000|2022-03-16 07:25:00|725.07|722.19|723.38|720.5|725.79|722.91|722.9|720.02|0
1647415800000|2022-03-16 07:30:00|723.86|720.98|726.27|723.39|727.6|724.72|723.62|720.74|0
1647416100000|2022-03-16 07:35:00|726.03|723.15|721.21|718.33|726.27|723.39|720.01|717.13|0
1647416400000|2022-03-16 07:40:00|721.45|718.57|726.03|723.15|726.03|723.15|721.45|718.57|0
1647416700000|2022-03-16 07:45:00|726.27|723.39|722.54|719.66|726.99|724.11|722.17|719.29|0
1647417000000|2022-03-16 07:50:00|722.41|719.53|721.05|718.17|723.14|720.26|719.61|716.73|0
1647417300000|2022-03-16 07:55:00|721.17|718.29|719.61|716.73|722.97|720.09|718.89|716.01|0
1647417600000|2022-03-16 08:00:00|720.09|717.21|716.97|714.09|722.25|719.37|716.01|713.13|0
1647417900000|2022-03-16 08:05:00|717.45|714.57|718.65|715.77|720.93|718.05|717.21|714.33|0
1647418200000|2022-03-16 08:10:00|718.41|715.53|720.56|717.68|720.81|717.93|715.29|712.41|0
1647418500000|2022-03-16 08:15:00|720.69|717.81|710.26|707.38|720.69|717.81|709.78|706.9|0
1647418800000|2022-03-16 08:20:00|710.5|707.62|716.25|713.37|717.44|714.56|710.5|707.62|0
1647419100000|2022-03-16 08:25:00|716.61|713.73|712.89|710.01|718.05|715.17|711.69|708.81|0
1647419400000|2022-03-16 08:30:00|713.01|710.13|709.54|706.66|716.85|713.97|707.15|704.27|0
1647419700000|2022-03-16 08:35:00|709.66|706.78|710.73|707.85|714.09|711.21|706.43|703.55|0
1647420000000|2022-03-16 08:40:00|710.97|708.09|713.37|710.49|713.37|710.49|709.3|706.42|0
1647420300000|2022-03-16 08:45:00|713.85|710.97|713.13|710.25|714.69|711.81|711.58|708.7|0
1647420600000|2022-03-16 08:50:00|713.01|710.13|713.97|711.09|715.17|712.29|712.65|709.77|0
1647420900000|2022-03-16 08:55:00|713.61|710.73|710.73|707.85|713.97|711.09|710.73|707.85|0
1647421200000|2022-03-16 09:00:00|710.49|707.61|709.29|706.41|710.86|707.98|708.82|705.94|0
1647421500000|2022-03-16 09:05:00|709.53|706.65|709.05|706.17|709.77|706.89|708.1|705.22|0
1647421800000|2022-03-16 09:10:00|707.86|704.98|708.22|705.34|709.77|706.89|706.9|704.02|0
1647422100000|2022-03-16 09:15:00|708.34|705.46|707.5|704.62|708.58|705.7|704.51|701.63|0
1647422400000|2022-03-16 09:20:00|707.62|704.74|707.02|704.14|708.34|705.46|706.42|703.54|0
1647422700000|2022-03-16 09:25:00|707.38|704.5|704.75|701.87|707.62|704.74|704.27|701.39|0
1647423000000|2022-03-16 09:30:00|704.99|702.11|704.27|701.39|705.23|702.35|703.07|700.19|0
1647423300000|2022-03-16 09:35:00|704.51|701.63|704.45|701.57|704.75|701.87|703.01|700.13|0
1647423600000|2022-03-16 09:40:00|704.33|701.45|706.85|703.97|706.85|703.97|704.33|701.45|0
1647423900000|2022-03-16 09:45:00|707.09|704.21|707.57|704.69|708.89|706.01|706.85|703.97|0
1647424200000|2022-03-16 09:50:00|707.21|704.33|708.29|705.41|708.29|705.41|704.45|701.57|0
1647424500000|2022-03-16 09:55:00|708.53|705.65|709.25|706.37|710.45|707.57|707.09|704.21|0
1647424800000|2022-03-16 10:00:00|709.49|706.61|707.33|704.45|710.21|707.33|706.49|703.61|0
1647425100000|2022-03-16 10:05:00|707.57|704.69|707.56|704.68|708.41|705.53|706.36|703.48|0
1647425400000|2022-03-16 10:10:00|704.92|702.04|696.53|693.65|705.88|703|694.85|691.97|0
1647425700000|2022-03-16 10:15:00|696.18|693.3|697.73|694.85|699.41|696.53|693.3|690.42|0
1647426000000|2022-03-16 10:20:00|697.61|694.73|697.73|694.85|698.21|695.33|697.01|694.13|0
1647426300000|2022-03-16 10:25:00|697.61|694.73|700.6|697.72|700.6|697.72|697.61|694.73|0
1647426600000|2022-03-16 10:30:00|699.88|697|698.44|695.56|700.25|697.37|697.73|694.85|0
1647426900000|2022-03-16 10:35:00|698.33|695.45|701.32|698.44|704.44|701.56|697.97|695.09|0
1647427200000|2022-03-16 10:40:00|701.56|698.68|697.25|694.37|703.72|700.84|697.25|694.37|0
1647427500000|2022-03-16 10:45:00|696.77|693.89|699.16|696.28|700.97|698.09|696.17|693.29|0
1647427800000|2022-03-16 10:50:00|698.68|695.8|699.64|696.76|701.2|698.32|698.44|695.56|0
1647428100000|2022-03-16 10:55:00|699.88|697|699.4|696.52|701.56|698.68|698.92|696.04|0
1647428400000|2022-03-16 11:00:00|699.88|697|703.24|700.36|703.72|700.84|699.4|696.52|0
1647428700000|2022-03-16 11:05:00|703.72|700.84|702.4|699.52|704.2|701.32|702.04|699.16|0
1647429000000|2022-03-16 11:10:00|702.28|699.4|702.52|699.64|703.84|700.96|700.84|697.96|0
1647429300000|2022-03-16 11:15:00|703|700.12|704.8|701.92|706.12|703.24|703|700.12|0
1647429600000|2022-03-16 11:20:00|704.68|701.8|703.36|700.48|706.12|703.24|702.28|699.4|0
1647429900000|2022-03-16 11:25:00|703.47|700.59|702.51|699.63|703.6|700.72|701.32|698.44|0
1647430200000|2022-03-16 11:30:00|702.75|699.87|700.48|697.6|702.75|699.87|698.56|695.68|0
1647430500000|2022-03-16 11:35:00|700.36|697.48|698.2|695.32|700.83|697.95|697|694.12|0
1647430800000|2022-03-16 11:40:00|698.32|695.44|699.16|696.28|700.35|697.47|698.2|695.32|0
1647431100000|2022-03-16 11:45:00|699.39|696.51|702.27|699.39|702.51|699.63|698.8|695.92|0
1647431400000|2022-03-16 11:50:00|702.51|699.63|698.91|696.03|702.51|699.63|697.72|694.84|0
1647431700000|2022-03-16 11:55:00|699.15|696.27|697.48|694.6|699.87|696.99|697.48|694.6|0
1647432000000|2022-03-16 12:00:00|697|694.12|696.76|693.88|697.48|694.6|695.08|692.2|0
1647432300000|2022-03-16 12:05:00|697|694.12|694.84|691.96|697.71|694.83|694.84|691.96|0
1647432600000|2022-03-16 12:10:00|694.96|692.08|697.71|694.83|697.95|695.07|694.84|691.96|0
1647432900000|2022-03-16 12:15:00|697.23|694.35|697.95|695.07|698.19|695.31|696.16|693.28|0
1647433200000|2022-03-16 12:20:00|698.43|695.55|699.39|696.51|699.87|696.99|697.47|694.59|0
1647433500000|2022-03-16 12:25:00|699.63|696.75|699.63|696.75|700.35|697.47|697.95|695.07|0
1647433800000|2022-03-16 12:30:00|699.39|696.51|703.47|700.59|703.71|700.83|698.32|695.44|0
1647434100000|2022-03-16 12:35:00|703.71|700.83|708.03|705.15|708.27|705.39|703.47|700.59|0
1647434400000|2022-03-16 12:40:00|708.27|705.39|707.43|704.55|708.27|705.39|705.51|702.63|0
1647434700000|2022-03-16 12:45:00|707.31|704.43|708.45|705.57|710.37|707.49|706.35|703.47|0
1647435000000|2022-03-16 12:50:00|708.69|705.81|709.65|706.77|711.33|708.45|707.73|704.85|0
1647435300000|2022-03-16 12:55:00|709.41|706.53|710.85|707.97|712.29|709.41|708.93|706.05|0
1647435600000|2022-03-16 13:00:00|710.61|707.73|712.77|709.89|713.49|710.61|710.26|707.38|0
1647435900000|2022-03-16 13:05:00|713.01|710.13|713.38|710.5|716.38|713.5|713.01|710.13|0
1647436200000|2022-03-16 13:10:00|713.25|710.37|713.73|710.85|714.46|711.58|712.77|709.89|0
1647436500000|2022-03-16 13:15:00|714.45|711.57|711.81|708.93|715.42|712.54|711.57|708.69|0
1647436800000|2022-03-16 13:20:00|712.05|709.17|707.73|704.85|712.77|709.89|707.73|704.85|0
1647437100000|2022-03-16 13:25:00|707.97|705.09|713.49|710.61|714.69|711.81|707.97|705.09|0
1647437400000|2022-03-16 13:30:00|713.01|710.13|706.29|703.41|713.01|710.13|706.29|703.41|0
1647437700000|2022-03-16 13:35:00|705.81|702.93|694.31|691.43|706.77|703.89|694.07|691.19|0
1647438000000|2022-03-16 13:40:00|694.55|691.67|691.68|688.8|695.15|692.27|690.72|687.84|0
1647438300000|2022-03-16 13:45:00|691.2|688.32|689.89|687.01|691.44|688.56|686.43|683.55|0
1647438600000|2022-03-16 13:50:00|689.53|686.65|695.03|692.15|696.22|693.34|688.1|685.22|0
1647438900000|2022-03-16 13:55:00|695.26|692.38|693.83|690.95|695.98|693.1|690.48|687.6|0
1647439200000|2022-03-16 14:00:00|692.87|689.99|698.13|695.25|700.53|697.65|690.48|687.6|0
1647439500000|2022-03-16 14:05:00|698.02|695.14|704.36|701.48|704.36|701.48|697.66|694.78|0
1647439800000|2022-03-16 14:10:00|704.6|701.72|692.28|689.4|704.84|701.96|690.12|687.24|0
1647440100000|2022-03-16 14:15:00|691.32|688.44|674.58|671.7|691.32|688.44|669.57|666.69|0
1647440400000|2022-03-16 14:20:00|675.06|672.18|674.3|671.42|675.53|672.65|670.7|667.82|0
1647440700000|2022-03-16 14:25:00|674.06|671.18|677.42|674.54|677.42|674.54|671.66|668.78|0
1647441000000|2022-03-16 14:30:00|676.7|673.82|672.62|669.74|677.66|674.78|669.5|666.62|0
1647441300000|2022-03-16 14:35:00|672.86|669.98|674.66|671.78|681.02|678.14|672.26|669.38|0
1647441600000|2022-03-16 14:40:00|674.3|671.42|684.63|681.75|689.93|687.05|672.62|669.74|0
1647441900000|2022-03-16 14:45:00|685.83|682.95|683.67|680.79|688|685.12|682.46|679.58|0
1647442200000|2022-03-16 14:50:00|684.75|681.87|684.15|681.27|686.55|683.67|680.54|677.66|0
1647442500000|2022-03-16 14:55:00|683.91|681.03|678.86|675.98|688.96|686.08|678.86|675.98|0
1647442800000|2022-03-16 15:00:00|678.38|675.5|678.14|675.26|688.96|686.08|677.42|674.54|0
1647443100000|2022-03-16 15:05:00|678.38|675.5|682.7|679.82|684.63|681.75|677.18|674.3|0
1647443400000|2022-03-16 15:10:00|681.5|678.62|683.18|680.3|683.66|680.78|680.3|677.42|0
1647443700000|2022-03-16 15:15:00|683.42|680.54|682.94|680.06|687.03|684.15|681.74|678.86|0
1647444000000|2022-03-16 15:20:00|682.7|679.82|682.94|680.06|686.31|683.43|681.5|678.62|0
1647444300000|2022-03-16 15:25:00|682.7|679.82|682.7|679.82|684.14|681.26|681.5|678.62|0
1647444600000|2022-03-16 15:30:00|681.98|679.1|681.5|678.62|683.42|680.54|680.06|677.18|0
1647444900000|2022-03-16 15:35:00|681.02|678.14|684.86|681.98|688.47|685.59|681.02|678.14|0
1647445200000|2022-03-16 15:40:00|684.62|681.74|685.34|682.46|688.72|685.84|684.38|681.5|0
1647445500000|2022-03-16 15:45:00|685.1|682.22|683.9|681.02|687.51|684.63|683.9|681.02|0
1647445800000|2022-03-16 15:50:00|683.66|680.78|682.22|679.34|684.86|681.98|680.77|677.89|0
1647446100000|2022-03-16 15:55:00|681.98|679.1|681.25|678.37|684.38|681.5|680.05|677.17|0
1647446400000|2022-03-16 16:00:00|681.01|678.13|677.41|674.53|683.18|680.3|675.97|673.09|0
1647446700000|2022-03-16 16:05:00|677.05|674.17|680.05|677.65|680.29|677.65|677.05|674.17|0
1647447000000|2022-03-16 16:10:00|680.29|677.89|681.25|678.85|681.73|679.33|679.09|676.69|0
1647447300000|2022-03-16 16:15:00|680.66|678.26|679.57|677.17|681.73|679.33|678.61|676.21|0
1647447600000|2022-03-16 16:20:00|680.05|677.65|681.25|678.85|681.73|679.33|678.25|675.85|0
1647447900000|2022-03-16 16:25:00|681.73|679.33|681.25|678.85|685.58|683.18|681.25|678.85|0
1647448200000|2022-03-16 16:30:00|681.01|678.61|681.25|678.85|682.82|680.42|680.05|677.65|0
1647448500000|2022-03-16 16:35:00|681.01|678.61|686.78|684.38|687.15|684.75|680.77|678.37|0
1647448800000|2022-03-16 16:40:00|687.26|684.86|682.69|680.29|688.47|686.07|681.25|678.85|0
1647449100000|2022-03-16 16:45:00|682.45|680.05|697.03|694.63|698.36|695.96|682.45|680.05|0
1647449400000|2022-03-16 16:50:00|696.67|694.27|695.22|692.82|698.84|696.44|693.53|691.13|0
1647449700000|2022-03-16 16:55:00|695.94|693.54|694.25|691.85|697.63|695.23|693.53|691.13|0
1647450000000|2022-03-16 17:00:00|694.01|691.61|697.39|694.99|698.35|695.95|692.08|689.68|0
1647450300000|2022-03-16 17:05:00|697.75|695.35|705.97|703.57|706.57|704.17|695.22|692.82|0
1647450600000|2022-03-16 17:10:00|706.09|703.69|706.33|703.93|709.96|707.56|705.12|702.72|0
1647450900000|2022-03-16 17:15:00|706.21|703.81|705.36|702.96|707.54|705.14|704.39|701.99|0
1647451200000|2022-03-16 17:20:00|704.63|702.23|702.94|700.54|708.5|706.1|701.73|699.33|0
1647451500000|2022-03-16 17:25:00|702.7|700.3|704.15|701.75|705.97|703.57|702.46|700.06|0
1647451800000|2022-03-16 17:30:00|703.91|701.51|699.32|696.92|703.91|701.51|697.39|694.99|0
1647452100000|2022-03-16 17:35:00|700.04|697.64|700.52|698.12|701.97|699.57|697.14|694.74|0
1647452400000|2022-03-16 17:40:00|700.77|698.37|702.1|699.7|705.6|703.2|700.04|697.64|0
1647452700000|2022-03-16 17:45:00|702.21|699.81|700.52|698.12|703.91|701.51|700.04|697.64|0
1647453000000|2022-03-16 17:50:00|700.76|698.36|699.44|697.04|703.55|701.15|698.83|696.43|0
1647453300000|2022-03-16 17:55:00|699.07|696.67|698.23|695.83|700.04|697.64|695.45|693.05|0
1647453600000|2022-03-16 18:00:00|706.08|703.68|719.89|717.49|720.86|718.46|698.47|696.07|0
1647453900000|2022-03-16 18:05:00|718.68|716.28|734.71|732.31|734.71|732.31|716.01|713.61|0
1647454200000|2022-03-16 18:10:00|735.44|733.04|744.5|742.1|744.98|742.58|730.09|727.69|0
1647454500000|2022-03-16 18:15:00|744.74|742.34|729.28|726.88|746.19|743.79|728.56|726.16|0
1647454800000|2022-03-16 18:20:00|728.32|725.92|743.53|741.13|744.26|741.86|727.35|724.95|0
1647455100000|2022-03-16 18:25:00|744.26|741.86|746.8|744.4|748.13|745.73|736.04|733.64|0
1647455400000|2022-03-16 18:30:00|748.5|746.1|755.88|753.48|762.19|759.79|748.13|745.73|0
1647455700000|2022-03-16 18:35:00|755.64|753.24|734.23|731.83|760.98|758.58|734.23|731.83|0
1647456000000|2022-03-16 18:40:00|734.83|732.43|720.25|717.85|736.4|734|717|714.6|0
1647456300000|2022-03-16 18:45:00|720.13|717.73|718.2|715.8|725.18|722.78|711.24|708.84|0
1647456600000|2022-03-16 18:50:00|717.61|715.21|709.14|706.74|724.59|722.19|708.41|706.01|0
1647456900000|2022-03-16 18:55:00|708.9|706.5|712.04|709.64|712.52|710.12|697.59|695.19|0
1647457200000|2022-03-16 19:00:00|709.51|707.11|704.81|702.41|717.11|714.71|702.64|700.24|0
1647457500000|2022-03-16 19:05:00|704.32|701.92|709.63|707.23|714.93|712.53|697.11|694.71|0
1647457800000|2022-03-16 19:10:00|710.35|707.95|702.4|700|712.28|709.88|701.92|699.52|0
1647458100000|2022-03-16 19:15:00|701.56|699.16|690.98|688.58|707.94|705.54|690.62|688.22|0
1647458400000|2022-03-16 19:20:00|690.74|688.34|684.62|682.22|692.06|689.66|681.75|679.35|0
1647458700000|2022-03-16 19:25:00|684.03|681.63|681.18|678.78|684.08|681.68|678.04|675.64|0
1647459000000|2022-03-16 19:30:00|680.94|678.54|686.75|684.35|691.59|689.19|680.7|678.3|0
1647459300000|2022-03-16 19:35:00|686.99|684.59|683.11|680.71|690.14|687.74|683.11|680.71|0
1647459600000|2022-03-16 19:40:00|684.08|681.68|685.29|682.89|687.96|685.56|681.9|679.5|0
1647459900000|2022-03-16 19:45:00|685.53|683.13|672.96|670.56|686.99|684.59|672.72|670.32|0
1647460200000|2022-03-16 19:50:00|672.84|670.44|669.03|666.63|674.89|672.49|666.82|664.42|0
1647460500000|2022-03-16 19:55:00|669.27|666.87|655.8|653.4|671.92|669.52|655.8|653.4|0
1647460800000|2022-03-16 20:00:00|655.08|652.68|661.08|658.68|661.57|659.17|655.08|652.68|0
1647461100000|2022-03-16 20:05:00|660.84|658.44|659.16|656.76|661.08|658.68|659.16|656.76|0
1647461400000|2022-03-16 20:10:00|659.4|657|657.48|655.08|659.4|657|653.28|650.88|0
1647461700000|2022-03-16 20:15:00|657.68|654.88|650.24|647.44|657.92|655.12|648.08|645.28|0
1647462000000|2022-03-16 20:20:00|650|647.2|645.93|643.13|650.96|648.16|645.93|643.13|0
1647462300000|2022-03-16 20:25:00|646.05|643.25|646.16|643.36|648.45|645.65|645.93|643.13|0
1647462600000|2022-03-16 20:30:00|646.05|643.25|644.97|642.17|647.01|644.21|644.73|641.93|0
1647462900000|2022-03-16 20:35:00|644.73|641.93|645.33|642.53|645.69|642.89|644.25|641.45|0
1647463200000|2022-03-16 20:40:00|645.45|642.65|640.66|637.86|645.45|642.65|640.18|637.38|0
1647463500000|2022-03-16 20:45:00|640.9|638.1|644.73|641.93|645.21|642.41|640.66|637.86|0
1647463800000|2022-03-16 20:50:00|644.61|641.81|645.09|642.29|645.44|642.64|642.09|639.29|0
1647464100000|2022-03-16 20:55:00|645.44|642.64|644.61|641.81|645.57|642.77|643.53|640.73|0
1647464400000|2022-03-16 21:00:00|644.56|641.76|645.39|642.59|645.95|643.15|644.49|641.69|0
1647464700000|2022-03-16 21:05:00|645.5|642.7|645.91|643.11|646.36|643.56|645.39|642.59|0
1647465000000|2022-03-16 21:10:00|646.12|643.32|646.53|643.73|646.82|644.02|646.02|643.22|0
1647465300000|2022-03-16 21:15:00|646.5|643.7|647.31|644.51|647.38|644.58|646.5|643.7|0
1647465600000|2022-03-16 21:20:00|647.27|644.47|647.65|644.85|648.07|645.27|647.17|644.37|0
1647465900000|2022-03-16 21:25:00|647.48|644.68|646.78|643.98|647.8|645|646.57|643.77|0
1647466200000|2022-03-16 21:30:00|646.71|643.91|646.64|643.84|646.89|644.09|646.5|643.7|0
1647466500000|2022-03-16 21:35:00|646.61|643.81|646.67|643.87|646.85|644.05|646.46|643.66|0
1647466800000|2022-03-16 21:40:00|646.61|643.81|645.39|642.59|646.61|643.81|645.39|642.59|0
1647467100000|2022-03-16 21:45:00|645.28|642.48|646.36|643.56|646.4|643.6|645.04|642.24|0
1647467400000|2022-03-16 21:50:00|645.81|643.01|645.94|643.14|646.46|643.66|645.81|643.01|0
1647467700000|2022-03-16 21:55:00|645.63|642.83|646.25|643.45|646.25|643.45|645.56|642.76|0
1647468000000|2022-03-16 22:00:00|647|644.2|649.99|647.19|650.47|647.67|646.76|643.96|0
1647468300000|2022-03-16 22:05:00|649.63|646.83|649.75|646.95|651.19|648.39|649.03|646.23|0
1647468600000|2022-03-16 22:10:00|649.99|647.19|652.14|649.34|652.15|649.35|649.51|646.71|0
1647468900000|2022-03-16 22:15:00|652.38|649.58|652.86|650.06|652.86|650.06|651.66|648.86|0
1647469200000|2022-03-16 22:20:00|653.1|650.3|654.54|651.74|655.02|652.22|652.86|650.06|0
1647469500000|2022-03-16 22:25:00|655.02|652.22|654.3|651.5|656.22|653.42|654.06|651.26|0
1647469800000|2022-03-16 22:30:00|654.06|651.26|655.02|652.22|656.7|653.9|653.58|650.78|0
1647470100000|2022-03-16 22:35:00|655.26|652.46|653.82|651.02|655.5|652.7|653.71|650.91|0
1647470400000|2022-03-16 22:40:00|653.95|651.15|653.82|651.02|653.95|651.15|652.62|649.82|0
1647470700000|2022-03-16 22:45:00|653.58|650.78|653.34|650.54|653.95|651.15|653.1|650.3|0
1647471000000|2022-03-16 22:50:00|653.58|650.78|653.34|650.54|654.3|651.5|652.86|650.06|0
1647471300000|2022-03-16 22:55:00|653.46|650.66|653.1|650.3|653.82|651.02|652.62|649.82|0
1647471600000|2022-03-16 23:00:00|653.34|650.54|653.58|650.78|654.78|651.98|650.22|647.42|0
1647471900000|2022-03-16 23:05:00|653.94|651.14|655.98|653.18|655.98|653.18|653.7|650.9|0
1647472200000|2022-03-16 23:10:00|656.1|653.3|656.46|653.66|657.42|654.62|655.74|652.94|0
1647472500000|2022-03-16 23:15:00|656.22|653.42|655.26|652.46|657.3|654.5|655.02|652.22|0
1647472800000|2022-03-16 23:20:00|655.5|652.7|655.98|653.18|656.22|653.42|655.14|652.34|0
1647473100000|2022-03-16 23:25:00|655.74|652.94|654.06|651.26|655.74|652.94|653.58|650.78|0
1647473400000|2022-03-16 23:30:00|653.82|651.02|653.58|650.78|654.54|651.74|653.1|650.3|0
1647473700000|2022-03-16 23:35:00|653.34|650.54|655.5|652.7|655.62|652.82|653.1|650.3|0
1647474000000|2022-03-16 23:40:00|655.62|652.82|654.05|651.25|655.62|652.82|653.7|650.9|0
1647474300000|2022-03-16 23:45:00|654.18|651.38|652.5|649.7|654.53|651.73|652.37|649.57|0
1647474600000|2022-03-16 23:50:00|652.61|649.81|650.22|647.42|652.98|650.18|649.26|646.46|0
1647474900000|2022-03-16 23:55:00|650.1|647.3|649.74|646.94|650.93|648.13|649.02|646.22|0
1647475200000|2022-03-17 00:00:00|649.97|647.17|651.65|648.85|653.81|651.01|649.02|646.22|0
1647475500000|2022-03-17 00:05:00|651.89|649.09|650.45|647.65|654.53|651.73|649.97|647.17|0
1647475800000|2022-03-17 00:10:00|650.21|647.41|651.54|648.74|652.02|649.22|648.54|645.74|0
1647476100000|2022-03-17 00:15:00|650.58|647.78|650.45|647.65|652.61|649.81|649.49|646.69|0
1647476400000|2022-03-17 00:20:00|649.97|647.17|650.45|647.65|651.65|648.85|649.38|646.58|0
1647476700000|2022-03-17 00:25:00|650.58|647.78|650.93|648.13|651.41|648.61|648.05|645.25|0
1647477000000|2022-03-17 00:30:00|651.17|648.37|651.17|648.37|651.41|648.61|649.01|646.21|0
1647477300000|2022-03-17 00:35:00|651.05|648.25|650.1|647.3|651.65|648.85|649.49|646.69|0
1647477600000|2022-03-17 00:40:00|650.21|647.41|650.93|648.13|651.29|648.49|649.25|646.45|0
1647477900000|2022-03-17 00:45:00|650.81|648.01|649.85|647.05|650.93|648.13|649.49|646.69|0
1647478200000|2022-03-17 00:50:00|649.97|647.17|649.37|646.57|650.09|647.29|647.09|644.29|0
1647478500000|2022-03-17 00:55:00|648.77|645.97|649.25|646.45|649.97|647.17|648.77|645.97|0
1647478800000|2022-03-17 01:00:00|649.01|646.21|650.09|647.29|650.93|648.13|649.01|646.21|0
1647479100000|2022-03-17 01:05:00|650.21|647.41|652.13|649.33|653.57|650.77|649.61|646.81|0
1647479400000|2022-03-17 01:10:00|651.77|648.97|654.17|651.37|654.41|651.61|651.65|648.85|0
1647479700000|2022-03-17 01:15:00|654.28|651.48|654.04|651.24|655.97|653.17|652.84|650.04|0
1647480000000|2022-03-17 01:20:00|653.93|651.13|655.72|652.92|655.96|653.16|652.6|649.8|0
1647480300000|2022-03-17 01:25:00|656.2|653.4|660.77|657.97|660.77|657.97|655.72|652.92|0
1647480600000|2022-03-17 01:30:00|660.53|657.73|658.13|655.33|661.25|658.45|656.81|654.01|0
1647480900000|2022-03-17 01:35:00|658.25|655.45|665.58|662.78|665.82|663.02|658.13|655.33|0
1647481200000|2022-03-17 01:40:00|665.47|662.67|663.41|660.61|666.3|663.5|661.97|659.17|0
1647481500000|2022-03-17 01:45:00|663.3|660.5|665.34|662.54|665.34|662.54|662.45|659.65|0
1647481800000|2022-03-17 01:50:00|665.1|662.3|669.68|666.88|670.88|668.08|664.98|662.18|0
1647482100000|2022-03-17 01:55:00|669.56|666.76|665.82|663.02|670.16|667.36|664.14|661.34|0
1647482400000|2022-03-17 02:00:00|665.58|662.78|663.83|661.03|667.02|664.22|663.35|660.55|0
1647482700000|2022-03-17 02:05:00|663.59|660.79|664.2|661.4|665.16|662.36|663.35|660.55|0
1647483000000|2022-03-17 02:10:00|663.96|661.16|661.67|658.87|664.79|661.99|659.27|656.47|0
1647483300000|2022-03-17 02:15:00|661.43|658.63|662.39|659.59|663.83|661.03|660.95|658.15|0
1647483600000|2022-03-17 02:20:00|662.27|659.47|659.99|657.19|662.39|659.59|659.63|656.83|0
1647483900000|2022-03-17 02:25:00|659.87|657.07|661.07|658.27|662.39|659.59|658.19|655.39|0
1647484200000|2022-03-17 02:30:00|661.31|658.51|662.87|660.07|663.11|660.31|660.71|657.91|0
1647484500000|2022-03-17 02:35:00|662.75|659.95|663.11|660.31|663.83|661.03|662.03|659.23|0
1647484800000|2022-03-17 02:40:00|663.23|660.43|664.55|661.75|665.51|662.71|662.63|659.83|0
1647485100000|2022-03-17 02:45:00|664.43|661.63|663.95|661.15|665.51|662.71|663.59|660.79|0
1647485400000|2022-03-17 02:50:00|663.83|661.03|661.18|658.38|663.83|661.03|659.74|656.94|0
1647485700000|2022-03-17 02:55:00|661.31|658.51|662.99|660.19|664.55|661.75|660.94|658.14|0
1647486000000|2022-03-17 03:00:00|663.11|660.31|665.03|662.23|665.51|662.71|663.11|660.31|0
1647486300000|2022-03-17 03:05:00|664.91|662.11|666.23|663.43|666.23|663.43|664.31|661.51|0
1647486600000|2022-03-17 03:10:00|665.88|663.08|665.87|663.07|667.67|664.87|665.51|662.71|0
1647486900000|2022-03-17 03:15:00|665.99|663.19|669.12|666.32|669.36|666.56|665.03|662.23|0
1647487200000|2022-03-17 03:20:00|669.24|666.44|666.47|663.67|669.6|666.8|666.23|663.43|0
1647487500000|2022-03-17 03:25:00|666.23|663.43|664.06|661.26|667.43|664.63|664.06|661.26|0
1647487800000|2022-03-17 03:30:00|663.82|661.02|664.19|661.39|665.39|662.59|663.71|660.91|0
1647488100000|2022-03-17 03:35:00|664.06|661.26|661.66|658.86|664.55|661.75|661.3|658.5|0
1647488400000|2022-03-17 03:40:00|661.79|658.99|664.67|661.87|665.03|662.23|661.79|658.99|0
1647488700000|2022-03-17 03:45:00|664.78|661.98|666.23|663.43|666.95|664.15|664.3|661.5|0
1647489000000|2022-03-17 03:50:00|666.47|663.67|666.23|663.43|667.31|664.51|665.75|662.95|0
1647489300000|2022-03-17 03:55:00|666.47|663.67|664.67|661.87|667.19|664.39|664.43|661.63|0
1647489600000|2022-03-17 04:00:00|664.43|661.63|667.68|664.88|669.23|666.43|664.43|661.63|0
1647489900000|2022-03-17 04:05:00|667.55|664.75|666.48|663.68|667.79|664.99|666.11|663.31|0
1647490200000|2022-03-17 04:10:00|665.63|662.83|665.63|662.83|666.11|663.31|665.15|662.35|0
1647490500000|2022-03-17 04:15:00|665.87|663.07|664.67|661.87|665.87|663.07|664.67|661.87|0
1647490800000|2022-03-17 04:20:00|664.79|661.99|665.87|663.07|667.07|664.27|663.71|660.91|0
1647491100000|2022-03-17 04:25:00|666.11|663.31|666.23|663.43|667.55|664.75|666.11|663.31|0
1647491400000|2022-03-17 04:30:00|666.11|663.31|661.31|658.51|666.59|663.79|659.76|656.96|0
1647491700000|2022-03-17 04:35:00|661.07|658.27|663.23|660.43|663.23|660.43|660.72|657.92|0
1647492000000|2022-03-17 04:40:00|662.99|660.19|661.07|658.27|663.23|660.43|660.59|657.79|0
1647492300000|2022-03-17 04:45:00|660.83|658.03|662.03|659.23|662.03|659.23|660.83|658.03|0
1647492600000|2022-03-17 04:50:00|662.27|659.47|659.87|657.07|662.27|659.47|659.39|656.59|0
1647492900000|2022-03-17 04:55:00|659.63|656.83|660.71|657.91|660.71|657.91|659.28|656.48|0
1647493200000|2022-03-17 05:00:00|660.83|658.03|662.51|659.71|663.71|660.91|659.75|656.95|0
1647493500000|2022-03-17 05:05:00|662.75|659.95|662.98|660.18|663.94|661.14|662.03|659.23|0
1647493800000|2022-03-17 05:10:00|662.87|660.07|657.95|655.15|663.46|660.66|657.47|654.67|0
1647494100000|2022-03-17 05:15:00|658.19|655.39|657.71|654.91|660.83|658.03|657.47|654.67|0
1647494400000|2022-03-17 05:20:00|657.47|654.67|661.94|659.14|662.89|660.09|656.75|653.95|0
1647494700000|2022-03-17 05:25:00|662.18|659.38|663.37|660.57|664.09|661.29|662.18|659.38|0
1647495000000|2022-03-17 05:30:00|663.61|660.81|662.89|660.09|664.09|661.29|661.7|658.9|0
1647495300000|2022-03-17 05:35:00|663.13|660.33|662.17|659.37|664.69|661.89|661.93|659.13|0
1647495600000|2022-03-17 05:40:00|662.41|659.61|660.74|657.94|664.09|661.29|660.02|657.22|0
1647495900000|2022-03-17 05:45:00|660.98|658.18|661.69|658.89|662.41|659.61|660.5|657.7|0
1647496200000|2022-03-17 05:50:00|661.45|658.65|662.17|659.37|662.41|659.61|660.38|657.58|0
1647496500000|2022-03-17 05:55:00|662.3|659.5|662.41|659.61|663.73|660.93|661.21|658.41|0
1647496800000|2022-03-17 06:00:00|662.17|659.37|662.17|659.37|663.49|660.69|658.82|656.02|0
1647497100000|2022-03-17 06:05:00|662.29|659.49|659.66|656.86|662.29|659.49|659.66|656.86|0
1647497400000|2022-03-17 06:10:00|659.78|656.98|661.58|658.78|662.41|659.61|659.06|656.26|0
1647497700000|2022-03-17 06:15:00|661.45|658.65|660.86|658.06|662.65|659.85|660.62|657.82|0
1647498000000|2022-03-17 06:20:00|660.73|657.93|657.15|654.35|661.58|658.78|657.15|654.35|0
1647498300000|2022-03-17 06:25:00|657.51|654.71|658.1|655.3|659.3|656.5|656.91|654.11|0
1647498600000|2022-03-17 06:30:00|657.99|655.19|657.62|654.82|660.25|657.45|657.15|654.35|0
1647498900000|2022-03-17 06:35:00|657.75|654.95|656.91|654.11|657.86|655.06|656.19|653.39|0
1647499200000|2022-03-17 06:40:00|656.79|653.99|654.88|652.08|656.91|654.11|652.97|650.17|0
1647499500000|2022-03-17 06:45:00|654.76|651.96|653.8|651|655.84|653.04|653.8|651|0
1647499800000|2022-03-17 06:50:00|653.92|651.12|653.8|651|654.52|651.72|652.25|649.45|0
1647500100000|2022-03-17 06:55:00|653.69|650.89|651.17|648.37|653.92|651.12|649.51|646.71|0
1647500400000|2022-03-17 07:00:00|650.82|648.02|650.46|647.66|654.51|651.71|650.22|647.42|0
1647500700000|2022-03-17 07:05:00|649.54|647.14|645.34|642.94|649.67|647.27|644.14|641.74|0
1647501000000|2022-03-17 07:10:00|645.81|643.41|649.4|647|649.52|647.12|645.81|643.41|0
1647501300000|2022-03-17 07:15:00|649.16|646.76|655.63|653.23|655.63|653.23|648.68|646.28|0
1647501600000|2022-03-17 07:20:00|656.1|653.7|655.86|653.46|657.06|654.66|654.91|652.51|0
1647501900000|2022-03-17 07:25:00|655.75|653.35|657.91|655.51|658.02|655.62|655.51|653.11|0
1647502200000|2022-03-17 07:30:00|657.78|655.38|662.34|659.94|662.58|660.18|656.58|654.18|0
1647502500000|2022-03-17 07:35:00|662.58|660.18|661.14|658.74|664.98|662.58|661.14|658.74|0
1647502800000|2022-03-17 07:40:00|661.38|658.98|663.54|661.14|665.7|663.3|660.9|658.5|0
1647503100000|2022-03-17 07:45:00|663.3|660.9|658.26|655.86|664.5|662.1|658.26|655.86|0
1647503400000|2022-03-17 07:50:00|658.74|656.34|654.18|651.78|658.98|656.58|653.23|650.83|0
1647503700000|2022-03-17 07:55:00|653.7|651.3|653.59|651.19|656.1|653.7|652.27|649.87|0
1647504000000|2022-03-17 08:00:00|652.75|650.35|651.3|648.9|654.9|652.5|651.3|648.9|0
1647504300000|2022-03-17 08:05:00|651.54|649.14|657.06|654.66|659.7|657.3|650.82|648.42|0
1647504600000|2022-03-17 08:10:00|656.58|654.18|657.54|655.14|658.98|656.58|656.1|653.7|0
1647504900000|2022-03-17 08:15:00|657.3|654.9|655.38|652.98|658.5|656.1|654.9|652.5|0
1647505200000|2022-03-17 08:20:00|654.66|652.26|656.34|653.94|658.5|656.1|654.42|652.02|0
1647505500000|2022-03-17 08:25:00|656.1|653.7|654.54|652.14|656.1|653.7|651.54|649.14|0
1647505800000|2022-03-17 08:30:00|654.3|651.9|657.3|654.9|657.3|654.9|652.26|649.86|0
1647506100000|2022-03-17 08:35:00|657.18|654.78|658.62|656.22|659.46|657.06|654.9|652.5|0
1647506400000|2022-03-17 08:40:00|658.74|656.34|659.81|657.41|662.44|660.04|657.66|655.26|0
1647506700000|2022-03-17 08:45:00|659.69|657.29|659.57|657.17|659.69|657.29|655.86|653.46|0
1647507000000|2022-03-17 08:50:00|659.8|657.4|662.68|660.28|663.28|660.88|658.25|655.85|0
1647507300000|2022-03-17 08:55:00|662.92|660.52|661.72|659.32|665.68|663.28|660.28|657.88|0
1647507600000|2022-03-17 09:00:00|661.48|659.08|661.24|658.84|661.48|659.08|659.08|656.68|0
1647507900000|2022-03-17 09:05:00|661.48|659.08|663.04|660.64|664.48|662.08|661.12|658.72|0
1647508200000|2022-03-17 09:10:00|662.92|660.52|664.35|661.95|666.75|664.35|662.2|659.8|0
1647508500000|2022-03-17 09:15:00|664.24|661.84|665.79|663.39|666.27|663.87|662.2|659.8|0
1647508800000|2022-03-17 09:20:00|666.27|663.87|663.87|661.47|667.71|665.31|663.15|660.75|0
1647509100000|2022-03-17 09:25:00|664.11|661.71|662.2|659.8|664.72|662.32|661.24|658.84|0
1647509400000|2022-03-17 09:30:00|661.96|659.56|666.03|663.63|666.03|663.63|661.84|659.44|0
1647509700000|2022-03-17 09:35:00|666.27|663.87|668.43|666.03|670.24|667.84|666.27|663.87|0
1647510000000|2022-03-17 09:40:00|668.19|665.79|668.55|666.15|669.63|667.23|666.75|664.35|0
1647510300000|2022-03-17 09:45:00|668.19|665.79|668.91|666.51|669.39|666.99|667.23|664.83|0
1647510600000|2022-03-17 09:50:00|668.79|666.39|667.23|664.83|669.87|667.47|666.27|663.87|0
1647510900000|2022-03-17 09:55:00|666.99|664.59|664.59|662.19|666.99|664.59|664.11|661.71|0
1647511200000|2022-03-17 10:00:00|665.07|662.67|679.01|676.61|681.78|679.38|665.07|662.67|0
1647511500000|2022-03-17 10:05:00|678.77|676.37|683.33|680.93|685.74|683.34|678.77|676.37|0
1647511800000|2022-03-17 10:10:00|683.94|681.54|680.45|678.05|685.01|682.61|678.77|676.37|0
1647512100000|2022-03-17 10:15:00|680.21|677.81|676.61|674.21|682.37|679.97|675.65|673.25|0
1647512400000|2022-03-17 10:20:00|676.85|674.45|673.73|671.33|678.29|675.89|672.53|670.13|0
1647512700000|2022-03-17 10:25:00|673.01|670.61|674.21|671.81|676.49|674.09|672.77|670.37|0
1647513000000|2022-03-17 10:30:00|674.09|671.69|671.09|668.69|674.93|672.53|670.13|667.73|0
1647513300000|2022-03-17 10:35:00|671.46|669.06|672.05|669.65|675.89|673.49|671.09|668.69|0
1647513600000|2022-03-17 10:40:00|672.41|670.01|671.45|669.05|674.69|672.29|671.33|668.93|0
1647513900000|2022-03-17 10:45:00|671.57|669.17|670.13|667.73|673.73|671.33|670.13|667.73|0
1647514200000|2022-03-17 10:50:00|669.65|667.25|670.85|668.45|672.77|670.37|669.65|667.25|0
1647514500000|2022-03-17 10:55:00|671.09|668.69|667.02|664.62|672.05|669.65|666.78|664.38|0
1647514800000|2022-03-17 11:00:00|666.78|664.38|664.63|662.23|668.93|666.53|664.39|661.99|0
1647515100000|2022-03-17 11:05:00|664.39|661.99|664.39|661.99|665.82|663.42|662.71|660.31|0
1647515400000|2022-03-17 11:10:00|664.15|661.75|665.34|662.94|666.3|663.9|664.15|661.75|0
1647515700000|2022-03-17 11:15:00|665.23|662.83|667.47|665.07|667.47|665.07|664.15|661.75|0
1647516000000|2022-03-17 11:20:00|667.35|664.95|669.02|666.62|670.46|668.06|666.87|664.47|0
1647516300000|2022-03-17 11:25:00|669.15|666.75|670.22|667.82|672.39|669.99|668.54|666.14|0
1647516600000|2022-03-17 11:30:00|670.35|667.95|670.22|667.82|671.18|668.78|668.43|666.03|0
1647516900000|2022-03-17 11:35:00|670.35|667.95|673.82|671.42|673.82|671.42|669.5|667.1|0
1647517200000|2022-03-17 11:40:00|673.58|671.18|674.54|672.14|675.75|673.35|672.38|669.98|0
1647517500000|2022-03-17 11:45:00|674.67|672.27|673.82|671.42|675.51|673.11|671.9|669.5|0
1647517800000|2022-03-17 11:50:00|673.58|671.18|671.18|668.78|674.3|671.9|670.7|668.3|0
1647518100000|2022-03-17 11:55:00|671.42|669.02|670.11|667.71|671.9|669.5|667.82|665.42|0
1647518400000|2022-03-17 12:00:00|670.46|668.06|665.9|663.5|672.75|670.35|663.15|660.75|0
1647518700000|2022-03-17 12:05:00|666.03|663.63|666.62|664.22|667.82|665.42|663.03|660.63|0
1647519000000|2022-03-17 12:10:00|667.1|664.7|669.26|666.86|670.22|667.82|667.1|664.7|0
1647519300000|2022-03-17 12:15:00|669.5|667.1|672.14|669.74|672.86|670.46|668.78|666.38|0
1647519600000|2022-03-17 12:20:00|672.62|670.22|674.06|671.66|674.3|671.9|672.14|669.74|0
1647519900000|2022-03-17 12:25:00|673.94|671.54|673.22|670.82|673.94|671.54|672.14|669.74|0
1647520200000|2022-03-17 12:30:00|672.74|670.34|673.22|670.82|674.06|671.66|669.38|666.98|0
1647520500000|2022-03-17 12:35:00|672.38|669.98|673.1|670.7|673.1|670.7|671.42|669.02|0
1647520800000|2022-03-17 12:40:00|672.86|670.46|677.18|674.78|677.9|675.5|671.54|669.14|0
1647521100000|2022-03-17 12:45:00|676.94|674.54|674.18|671.78|676.94|674.54|673.34|670.94|0
1647521400000|2022-03-17 12:50:00|674.3|671.9|676.46|674.06|678.62|676.22|674.3|671.9|0
1647521700000|2022-03-17 12:55:00|676.7|674.3|675.5|673.1|680.55|678.15|675.14|672.74|0
1647522000000|2022-03-17 13:00:00|675.38|672.98|677.9|675.5|677.9|675.5|675.02|672.62|0
1647522300000|2022-03-17 13:05:00|678.03|675.63|676.46|674.06|678.14|675.74|675.74|673.34|0
1647522600000|2022-03-17 13:10:00|676.7|674.3|675.98|673.58|678.14|675.74|675.74|673.34|0
1647522900000|2022-03-17 13:15:00|676.22|673.82|676.34|673.94|676.7|674.3|674.78|672.38|0
1647523200000|2022-03-17 13:20:00|676.46|674.06|675.5|673.1|676.7|674.3|675.25|672.85|0
1647523500000|2022-03-17 13:25:00|675.25|672.85|677.06|674.66|677.06|674.66|674.53|672.13|0
1647523800000|2022-03-17 13:30:00|675.74|673.34|671.65|669.25|679.82|677.42|670.21|667.81|0
1647524100000|2022-03-17 13:35:00|671.17|668.77|669.49|667.09|679.1|676.7|669.25|666.85|0
1647524400000|2022-03-17 13:40:00|669.01|666.61|668.29|665.89|672.85|670.45|667.81|665.41|0
1647524700000|2022-03-17 13:45:00|667.81|665.41|664.93|662.53|668.29|665.89|657.51|655.11|0
1647525000000|2022-03-17 13:50:00|665.89|663.49|664.21|661.81|666.37|663.97|659.9|657.5|0
1647525300000|2022-03-17 13:55:00|663.01|660.61|651.06|648.66|664.45|662.05|651.06|648.66|0
1647525600000|2022-03-17 14:00:00|651.53|649.13|649.15|646.75|654.16|651.76|648.43|646.03|0
1647525900000|2022-03-17 14:05:00|648.67|646.27|644.44|642.04|650.1|647.7|644.2|641.8|0
1647526200000|2022-03-17 14:10:00|645.16|642.76|650.43|648.03|651.39|648.99|644.2|641.8|0
1647526500000|2022-03-17 14:15:00|649.71|647.31|651.63|649.23|652.83|650.43|648.03|645.63|0
1647526800000|2022-03-17 14:20:00|652.11|649.71|646.59|644.19|652.35|649.95|645.87|643.47|0
1647527100000|2022-03-17 14:25:00|646.83|644.43|648.75|646.35|649.47|647.07|645.87|643.47|0
1647527400000|2022-03-17 14:30:00|648.03|645.63|653.07|650.67|656.91|654.51|647.31|644.91|0
1647527700000|2022-03-17 14:35:00|652.59|650.19|654.49|652.09|658.8|656.4|652.11|649.71|0
1647528000000|2022-03-17 14:40:00|653.53|651.13|658.08|655.68|660.96|658.56|653.05|650.65|0
1647528300000|2022-03-17 14:45:00|658.32|655.92|664.32|661.92|669.85|667.45|655.92|653.52|0
1647528600000|2022-03-17 14:50:00|663.6|661.2|670.81|668.41|672.01|669.61|663|660.6|0
1647528900000|2022-03-17 14:55:00|670.57|668.17|665.04|662.64|670.57|668.17|663.84|661.44|0
1647529200000|2022-03-17 15:00:00|665.28|662.88|666.72|664.32|668.88|666.48|663.12|660.72|0
1647529500000|2022-03-17 15:05:00|666.96|664.56|659.35|656.95|667.92|665.52|658.27|655.87|0
1647529800000|2022-03-17 15:10:00|660.19|657.79|666.46|664.06|666.46|664.06|658.87|656.47|0
1647530100000|2022-03-17 15:15:00|666.34|663.94|659.51|657.11|666.34|663.94|659.16|656.76|0
1647530400000|2022-03-17 15:20:00|660.71|658.31|655.21|652.81|661.55|659.15|655.09|652.69|0
1647530700000|2022-03-17 15:25:00|655.33|652.93|657.6|655.2|659.51|657.11|654.73|652.33|0
1647531000000|2022-03-17 15:30:00|657.84|655.44|655.21|652.81|660.23|657.83|653.54|651.14|0
1647531300000|2022-03-17 15:35:00|654.73|652.33|651.62|649.22|657.12|654.72|651.39|648.99|0
1647531600000|2022-03-17 15:40:00|651.15|648.75|651.51|649.11|652.34|649.94|649.24|646.84|0
1647531900000|2022-03-17 15:45:00|651.27|648.87|659.7|657.3|659.94|657.54|651.27|648.87|0
1647532200000|2022-03-17 15:50:00|660.18|657.78|651.31|648.91|660.9|658.5|650.35|647.95|0
1647532500000|2022-03-17 15:55:00|651.07|648.67|651.19|648.79|652.51|650.11|648.44|646.04|0
1647532800000|2022-03-17 16:00:00|650.35|647.95|650.83|648.43|654.42|652.02|650.11|647.71|0
1647533100000|2022-03-17 16:05:00|650.95|648.55|647.24|644.84|651.07|648.67|646.41|644.01|0
1647533400000|2022-03-17 16:10:00|647|644.6|648.44|646.04|650.35|647.95|646.76|644.36|0
1647533700000|2022-03-17 16:15:00|648.2|645.8|646.65|644.25|652.02|649.62|646.65|644.25|0
1647534000000|2022-03-17 16:20:00|646.76|644.36|638.88|636.48|646.76|644.36|637.93|635.53|0
1647534300000|2022-03-17 16:25:00|638.64|636.24|637.69|635.29|640.31|637.91|637.45|635.05|0
1647534600000|2022-03-17 16:30:00|638.29|635.89|637.93|635.53|640.44|638.04|636.26|633.86|0
1647534900000|2022-03-17 16:35:00|638.29|635.89|637.1|634.7|638.64|636.24|636.97|634.57|0
1647535200000|2022-03-17 16:40:00|636.97|634.57|638.05|635.65|640.79|638.39|636.97|634.57|0
1647535500000|2022-03-17 16:45:00|637.45|635.05|638.98|636.58|640.18|637.78|635.87|633.47|0
1647535800000|2022-03-17 16:50:00|638.5|636.1|636.35|633.95|638.74|636.34|635.63|633.23|0
1647536100000|2022-03-17 16:55:00|636.47|634.07|634.91|632.51|637.3|634.9|633.72|631.32|0
1647536400000|2022-03-17 17:00:00|635.04|632.64|635.63|633.23|639.46|637.06|634.67|632.27|0
1647536700000|2022-03-17 17:05:00|635.15|632.75|637.3|634.9|637.91|635.51|633.95|631.55|0
1647537000000|2022-03-17 17:10:00|637.54|635.14|640.41|638.01|641.37|638.97|635.39|632.99|0
1647537300000|2022-03-17 17:15:00|639.93|637.53|636.34|633.94|642.09|639.69|636.1|633.7|0
1647537600000|2022-03-17 17:20:00|636.1|633.7|632.76|630.36|637.06|634.66|632.28|629.88|0
1647537900000|2022-03-17 17:25:00|632.4|630|626.07|623.67|633.24|630.84|625.84|623.44|0
1647538200000|2022-03-17 17:30:00|625.84|623.44|625.96|623.56|627.27|624.87|624.88|622.48|0
1647538500000|2022-03-17 17:35:00|626.07|623.67|625.6|623.2|627.27|624.87|625.12|622.72|0
1647538800000|2022-03-17 17:40:00|625.83|623.43|620.24|617.84|625.83|623.43|618.93|616.53|0
1647539100000|2022-03-17 17:45:00|619.88|617.48|617.55|615.15|621.23|618.83|617.31|614.91|0
1647539400000|2022-03-17 17:50:00|617.31|614.91|616.12|613.72|618.03|615.63|613.97|611.57|0
1647539700000|2022-03-17 17:55:00|615.64|613.24|617.97|615.57|618.21|615.81|614.45|612.05|0
1647540000000|2022-03-17 18:00:00|618.09|615.69|619.88|617.48|622.26|619.86|617.73|615.33|0
1647540300000|2022-03-17 18:05:00|619.64|617.24|618.45|616.05|620.35|617.95|615.95|613.55|0
1647540600000|2022-03-17 18:10:00|618.68|616.28|622.5|620.1|624.41|622.01|617.97|615.57|0
1647540900000|2022-03-17 18:15:00|622.26|619.86|622.5|620.1|622.98|620.58|621.31|618.91|0
1647541200000|2022-03-17 18:20:00|622.26|619.86|625.37|622.97|625.61|623.21|620.83|618.43|0
1647541500000|2022-03-17 18:25:00|625.85|623.45|629.43|627.03|629.43|627.03|623.22|620.82|0
1647541800000|2022-03-17 18:30:00|628.95|626.55|622.98|620.58|628.95|626.55|622.5|620.1|0
1647542100000|2022-03-17 18:35:00|623.69|621.29|624.65|622.25|625.84|623.44|621.78|619.38|0
1647542400000|2022-03-17 18:40:00|624.89|622.49|621.78|619.38|626.56|624.16|621.54|619.14|0
1647542700000|2022-03-17 18:45:00|622.02|619.62|619.16|616.76|623.93|621.53|619.16|616.76|0
1647543000000|2022-03-17 18:50:00|618.92|616.52|621.3|618.9|622.02|619.62|618.44|616.04|0
1647543300000|2022-03-17 18:55:00|621.06|618.66|618.92|616.52|623.69|621.29|617.25|614.85|0
1647543600000|2022-03-17 19:00:00|619.16|616.76|615.1|612.7|620.35|617.95|615.1|612.7|0
1647543900000|2022-03-17 19:05:00|615.58|613.18|621.78|619.38|622.73|620.33|615.1|612.7|0
1647544200000|2022-03-17 19:10:00|621.54|619.14|627.28|624.88|631.1|628.7|621.06|618.66|0
1647544500000|2022-03-17 19:15:00|627.04|624.64|622.49|620.09|628.95|626.55|621.78|619.38|0
1647544800000|2022-03-17 19:20:00|622.26|619.86|626.8|624.4|627.27|624.87|622.02|619.62|0
1647545100000|2022-03-17 19:25:00|626.08|623.68|620.95|618.55|626.08|623.68|620.34|617.94|0
1647545400000|2022-03-17 19:30:00|620.82|618.42|621.54|619.14|623.57|621.17|619.87|617.47|0
1647545700000|2022-03-17 19:35:00|621.66|619.26|620.1|617.7|622.25|619.85|618.91|616.51|0
1647546000000|2022-03-17 19:40:00|619.63|617.23|610.57|608.17|619.63|617.23|610.34|607.94|0
1647546300000|2022-03-17 19:45:00|612|609.6|609.62|607.22|612.24|609.84|607.96|605.56|0
1647546600000|2022-03-17 19:50:00|612.24|609.84|613.25|610.85|617.54|615.14|610.33|607.93|0
1647546900000|2022-03-17 19:55:00|613.01|610.61|606.59|604.19|615.16|612.76|605.88|603.48|0
1647547200000|2022-03-17 20:00:00|603.27|600.87|607.07|604.67|607.07|604.67|602.32|599.92|0
1647547500000|2022-03-17 20:05:00|606.83|604.43|611.71|609.31|612.06|609.66|606.83|604.43|0
1647547800000|2022-03-17 20:10:00|611.35|608.95|612.3|609.9|613.49|611.09|610.63|608.23|0
1647548100000|2022-03-17 20:15:00|612.97|610.17|612.26|609.46|613.45|610.65|611.54|608.74|0
1647548400000|2022-03-17 20:20:00|612.02|609.22|612.26|609.46|613.21|610.41|612.02|609.22|0
1647548700000|2022-03-17 20:25:00|612.02|609.22|617.86|615.06|624.54|621.74|612.02|609.22|0
1647549000000|2022-03-17 20:30:00|617.26|614.46|619.64|616.84|620.36|617.56|616.78|613.98|0
1647549300000|2022-03-17 20:35:00|619.53|616.73|623.94|621.14|624.54|621.74|618.45|615.65|0
1647549600000|2022-03-17 20:40:00|623.34|620.54|624.41|621.61|626.45|623.65|622.27|619.47|0
1647549900000|2022-03-17 20:45:00|622.98|620.18|623.34|620.54|623.58|620.78|620.59|617.79|0
1647550200000|2022-03-17 20:50:00|623.7|620.9|622.98|620.18|625.37|622.57|622.63|619.83|0
1647550500000|2022-03-17 20:55:00|622.74|619.94|623.1|620.3|624.41|621.61|622.74|619.94|0
1647550800000|2022-03-17 21:00:00|623.16|620.36|622.75|619.95|623.2|620.4|622.54|619.74|0
1647551100000|2022-03-17 21:05:00|622.78|619.98|621.99|619.19|622.85|620.05|621.78|618.98|0
1647551400000|2022-03-17 21:10:00|622.16|619.36|621.88|619.08|622.23|619.43|621.81|619.01|0
1647551700000|2022-03-17 21:15:00|621.98|619.18|621.71|618.91|622.13|619.33|621.71|618.91|0
1647552000000|2022-03-17 21:20:00|621.75|618.95|622.34|619.54|622.6|619.8|621.71|618.91|0
1647552300000|2022-03-17 21:25:00|622.4|619.6|622.36|619.56|622.64|619.84|622.13|619.33|0
1647552600000|2022-03-17 21:30:00|622.26|619.46|622.3|619.5|622.4|619.6|621.81|619.01|0
1647552900000|2022-03-17 21:35:00|621.64|618.84|621.64|618.84|622.19|619.39|621.5|618.7|0
1647553200000|2022-03-17 21:40:00|621.6|618.8|621.91|619.11|622.33|619.53|621.6|618.8|0
1647553500000|2022-03-17 21:45:00|621.85|619.05|621.95|619.15|621.95|619.15|621.74|618.94|0
1647553800000|2022-03-17 21:50:00|622.4|619.6|622.26|619.46|622.4|619.6|622.02|619.22|0
1647554100000|2022-03-17 21:55:00|622.15|619.35|621.6|618.8|622.23|619.43|621.6|618.8|0
1647554400000|2022-03-17 22:00:00|621.19|618.39|620.35|617.55|623.1|620.3|617.96|615.16|0
1647554700000|2022-03-17 22:05:00|619.99|617.19|621.9|619.1|624.4|621.6|619.99|617.19|0
1647555000000|2022-03-17 22:10:00|622.14|619.34|625.6|622.8|625.72|622.92|620.11|617.31|0
1647555300000|2022-03-17 22:15:00|625.72|622.92|627.51|624.71|627.87|625.07|624.29|621.49|0
1647555600000|2022-03-17 22:20:00|627.27|624.47|625.84|623.04|628.35|625.55|625.6|622.8|0
1647555900000|2022-03-17 22:25:00|625.6|622.8|625.84|623.04|626.2|623.4|625.6|622.8|0
1647556200000|2022-03-17 22:30:00|625.96|623.16|626.31|623.51|626.31|623.51|625.6|622.8|0
1647556500000|2022-03-17 22:35:00|626.2|623.4|626.31|623.51|626.31|623.51|624.88|622.08|0
1647556800000|2022-03-17 22:40:00|626.2|623.4|627.03|624.23|627.99|625.19|625.36|622.56|0
1647557100000|2022-03-17 22:45:00|627.15|624.35|627.51|624.71|628.46|625.66|626.79|623.99|0
1647557400000|2022-03-17 22:50:00|627.39|624.59|626.31|623.51|628.7|625.9|626.31|623.51|0
1647557700000|2022-03-17 22:55:00|626.44|623.64|627.74|624.94|630.38|627.58|626.07|623.27|0
1647558000000|2022-03-17 23:00:00|627.98|625.18|628.7|625.9|629.9|627.1|627.03|624.23|0
1647558300000|2022-03-17 23:05:00|628.59|625.79|628.35|625.55|629.18|626.38|627.39|624.59|0
1647558600000|2022-03-17 23:10:00|628.46|625.66|627.63|624.83|628.46|625.66|627.03|624.23|0
1647558900000|2022-03-17 23:15:00|627.26|624.46|626.79|623.99|627.98|625.18|625.83|623.03|0
1647559200000|2022-03-17 23:20:00|626.67|623.87|626.91|624.11|627.26|624.46|625.95|623.15|0
1647559500000|2022-03-17 23:25:00|626.79|623.99|626.67|623.87|628.58|625.78|626.07|623.27|0
1647559800000|2022-03-17 23:30:00|626.55|623.75|626.78|623.98|627.74|624.94|625.11|622.31|0
1647560100000|2022-03-17 23:35:00|626.91|624.11|626.07|623.27|627.26|624.46|625.83|623.03|0
1647560400000|2022-03-17 23:40:00|625.83|623.03|626.3|623.5|627.02|624.22|625.59|622.79|0
1647560700000|2022-03-17 23:45:00|626.78|623.98|625.95|623.15|627.26|624.46|625.83|623.03|0
1647561000000|2022-03-17 23:50:00|626.07|623.27|625.83|623.03|626.78|623.98|625.35|622.55|0
1647561300000|2022-03-17 23:55:00|626.06|623.26|627.5|624.7|627.74|624.94|625.59|622.79|0
1647561600000|2022-03-18 00:00:00|627.02|624.22|626.3|623.5|628.93|626.13|625.35|622.55|0
1647561900000|2022-03-18 00:05:00|625.82|623.02|621.29|618.49|626.3|623.5|621.05|618.25|0
1647562200000|2022-03-18 00:10:00|620.81|618.01|622.48|619.68|623.2|620.4|619.74|616.94|0
1647562500000|2022-03-18 00:15:00|622.24|619.44|624.87|622.07|626.3|623.5|622.13|619.33|0
1647562800000|2022-03-18 00:20:00|625.11|622.31|622.96|620.16|626.3|623.5|622.84|620.04|0
1647563100000|2022-03-18 00:25:00|623.19|620.39|626.3|623.5|626.54|623.74|622.96|620.16|0
1647563400000|2022-03-18 00:30:00|626.06|623.26|624.39|621.59|627.26|624.46|624.15|621.35|0
1647563700000|2022-03-18 00:35:00|624.63|621.83|627.97|625.17|627.97|625.17|623.91|621.11|0
1647564000000|2022-03-18 00:40:00|627.73|624.93|631.32|628.52|632.04|629.24|627.02|624.22|0
1647564300000|2022-03-18 00:45:00|631.56|628.76|631.92|629.12|633.48|630.68|630.6|627.8|0
1647564600000|2022-03-18 00:50:00|632.04|629.24|633.48|630.68|633.72|630.92|632.04|629.24|0
1647564900000|2022-03-18 00:55:00|633.24|630.44|632.52|629.72|634.43|631.63|632.04|629.24|0
1647565200000|2022-03-18 01:00:00|632.04|629.24|634.19|631.39|634.43|631.63|632.04|629.24|0
1647565500000|2022-03-18 01:05:00|634.43|631.63|634.32|631.52|636.83|634.03|633|630.2|0
1647565800000|2022-03-18 01:10:00|634.56|631.76|633|630.2|635.63|632.83|632.76|629.96|0
1647566100000|2022-03-18 01:15:00|633.23|630.43|633.47|630.67|634.32|631.52|632.4|629.6|0
1647566400000|2022-03-18 01:20:00|633.6|630.8|632.64|629.84|633.71|630.91|632.51|629.71|0
1647566700000|2022-03-18 01:25:00|632.75|629.95|633.95|631.15|635.15|632.35|632.04|629.24|0
1647567000000|2022-03-18 01:30:00|633.6|630.8|632.99|630.19|634.56|631.76|632.27|629.47|0
1647567300000|2022-03-18 01:35:00|633.23|630.43|633.47|630.67|635.39|632.59|632.75|629.95|0
1647567600000|2022-03-18 01:40:00|633.6|630.8|634.31|631.51|635.03|632.23|632.51|629.71|0
1647567900000|2022-03-18 01:45:00|634.43|631.63|630.72|627.92|634.43|631.63|630.48|627.68|0
1647568200000|2022-03-18 01:50:00|630.84|628.04|631.79|628.99|632.16|629.36|630.6|627.8|0
1647568500000|2022-03-18 01:55:00|631.55|628.75|631.07|628.27|632.03|629.23|630.6|627.8|0
1647568800000|2022-03-18 02:00:00|630.83|628.03|632.51|629.71|632.51|629.71|630.12|627.32|0
1647569100000|2022-03-18 02:05:00|632.75|629.95|633.95|631.15|635.15|632.35|632.75|629.95|0
1647569400000|2022-03-18 02:10:00|633.83|631.03|634.43|631.63|635.38|632.58|633.71|630.91|0
1647569700000|2022-03-18 02:15:00|634.55|631.75|634.19|631.39|635.38|632.58|633.23|630.43|0
1647570000000|2022-03-18 02:20:00|634.07|631.27|636.14|633.34|636.49|633.69|633.95|631.15|0
1647570300000|2022-03-18 02:25:00|636.02|633.22|634.82|632.02|636.02|633.22|633.86|631.06|0
1647570600000|2022-03-18 02:30:00|634.71|631.91|634.34|631.54|635.42|632.62|634.1|631.3|0
1647570900000|2022-03-18 02:35:00|634.23|631.43|635.9|633.1|636.14|633.34|633.99|631.19|0
1647571200000|2022-03-18 02:40:00|636.01|633.21|635.42|632.62|636.01|633.21|634.58|631.78|0
1647571500000|2022-03-18 02:45:00|635.3|632.5|635.54|632.74|635.77|632.97|634.1|631.3|0
1647571800000|2022-03-18 02:50:00|635.66|632.86|636.01|633.21|636.25|633.45|635.06|632.26|0
1647572100000|2022-03-18 02:55:00|636.14|633.34|634.82|632.02|636.25|633.45|634.82|632.02|0
1647572400000|2022-03-18 03:00:00|634.7|631.9|635.29|632.49|635.42|632.62|634.1|631.3|0
1647572700000|2022-03-18 03:05:00|635.18|632.38|635.53|632.73|636.01|633.21|635.05|632.25|0
1647573000000|2022-03-18 03:10:00|635.77|632.97|635.77|632.97|638.05|635.25|635.53|632.73|0
1647573300000|2022-03-18 03:15:00|636.13|633.33|637.45|634.65|637.45|634.65|635.05|632.25|0
1647573600000|2022-03-18 03:20:00|637.57|634.77|637.68|634.88|638.88|636.08|636.01|633.21|0
1647573900000|2022-03-18 03:25:00|637.92|635.12|637.68|634.88|638.16|635.36|637.21|634.41|0
1647574200000|2022-03-18 03:30:00|637.44|634.64|636.73|633.93|637.92|635.12|636.13|633.33|0
1647574500000|2022-03-18 03:35:00|636.85|634.05|637.68|634.88|637.68|634.88|636.01|633.21|0
1647574800000|2022-03-18 03:40:00|637.81|635.01|636.72|633.92|637.81|635.01|636.49|633.69|0
1647575100000|2022-03-18 03:45:00|636.85|634.05|636.01|633.21|636.85|634.05|635.29|632.49|0
1647575400000|2022-03-18 03:50:00|635.53|632.73|636.61|633.81|636.96|634.16|635.53|632.73|0
1647575700000|2022-03-18 03:55:00|636.72|633.92|634.57|631.77|636.96|634.16|633.98|631.18|0
1647576000000|2022-03-18 04:00:00|634.69|631.89|634.57|631.77|635.17|632.37|633.61|630.81|0
1647576300000|2022-03-18 04:05:00|634.45|631.65|633.61|630.81|634.45|631.65|632.66|629.86|0
1647576600000|2022-03-18 04:10:00|633.13|630.33|633.85|631.05|634.33|631.53|633.13|630.33|0
1647576900000|2022-03-18 04:15:00|633.74|630.94|634.81|632.01|634.81|632.01|632.89|630.09|0
1647577200000|2022-03-18 04:20:00|635.05|632.25|633.13|630.33|635.89|633.09|633.02|630.22|0
1647577500000|2022-03-18 04:25:00|633.26|630.46|634.09|631.29|634.57|631.77|633.13|630.33|0
1647577800000|2022-03-18 04:30:00|633.97|631.17|633.5|630.7|634.09|631.29|632.18|629.38|0
1647578100000|2022-03-18 04:35:00|633.37|630.57|632.89|630.09|633.61|630.81|632.65|629.85|0
1647578400000|2022-03-18 04:40:00|632.65|629.85|633.13|630.33|633.26|630.46|632.65|629.85|0
1647578700000|2022-03-18 04:45:00|632.78|629.98|634.09|631.29|634.09|631.29|632.65|629.85|0
1647579000000|2022-03-18 04:50:00|633.85|631.05|634.09|631.29|634.09|631.29|633.85|631.05|0
1647579300000|2022-03-18 04:55:00|633.97|631.17|633.85|631.05|634.09|631.29|633.61|630.81|0
1647579600000|2022-03-18 05:00:00|634.09|631.29|633.61|630.81|634.09|631.29|632.89|630.09|0
1647579900000|2022-03-18 05:05:00|633.85|631.05|632.89|630.09|635.28|632.48|631.46|628.66|0
1647580200000|2022-03-18 05:10:00|633.13|630.33|631.22|628.42|633.61|630.81|630.98|628.18|0
1647580500000|2022-03-18 05:15:00|631.1|628.3|630.38|627.58|631.22|628.42|630.02|627.22|0
1647580800000|2022-03-18 05:20:00|630.26|627.46|629.75|626.95|631.21|628.41|629.51|626.71|0
1647581100000|2022-03-18 05:25:00|629.88|627.08|629.27|626.47|630.47|627.67|628.92|626.12|0
1647581400000|2022-03-18 05:30:00|629.4|626.6|628.8|626|630.94|628.14|628.8|626|0
1647581700000|2022-03-18 05:35:00|629.16|626.36|628.44|625.64|629.64|626.84|628.32|625.52|0
1647582000000|2022-03-18 05:40:00|628.32|625.52|627.13|624.33|628.56|625.76|627.01|624.21|0
1647582300000|2022-03-18 05:45:00|626.65|623.85|625.22|622.42|627.84|625.04|624.98|622.18|0
1647582600000|2022-03-18 05:50:00|625.46|622.66|627.13|624.33|627.13|624.33|624.51|621.71|0
1647582900000|2022-03-18 05:55:00|627.36|624.56|625.93|623.13|627.36|624.56|624.98|622.18|0
1647583200000|2022-03-18 06:00:00|625.58|622.78|622.65|619.85|626.3|623.5|622.65|619.85|0
1647583500000|2022-03-18 06:05:00|622.17|619.37|620.26|617.46|622.41|619.61|620.26|617.46|0
1647583800000|2022-03-18 06:10:00|620.5|617.7|618.12|615.32|620.98|618.18|616.57|613.77|0
1647584100000|2022-03-18 06:15:00|618|615.2|618.35|615.55|620.26|617.46|618|615.2|0
1647584400000|2022-03-18 06:20:00|618.12|615.32|616.69|613.89|619.91|617.11|616.45|613.65|0
1647584700000|2022-03-18 06:25:00|616.81|614.01|617.88|615.08|617.88|615.08|616.21|613.41|0
1647585000000|2022-03-18 06:30:00|617.16|614.36|621.21|618.41|621.21|618.41|613.83|611.03|0
1647585300000|2022-03-18 06:35:00|621.57|618.77|620.02|617.22|622.17|619.37|618.71|615.91|0
1647585600000|2022-03-18 06:40:00|619.9|617.1|620.49|617.69|621.21|618.41|618.47|615.67|0
1647585900000|2022-03-18 06:45:00|620.62|617.82|621.69|618.89|621.69|618.89|620.38|617.58|0
1647586200000|2022-03-18 06:50:00|621.92|619.12|621.45|618.65|623.59|620.79|621.09|618.29|0
1647586500000|2022-03-18 06:55:00|621.69|618.89|621.69|618.89|623|620.2|621.45|618.65|0
1647586800000|2022-03-18 07:00:00|621.92|619.12|623.35|620.55|624.67|621.87|620.97|618.17|0
1647587100000|2022-03-18 07:05:00|622.8|620.4|624.35|621.95|625.78|623.38|622.8|620.4|0
1647587400000|2022-03-18 07:10:00|624.59|622.19|626.02|623.62|626.26|623.86|623.39|620.99|0
1647587700000|2022-03-18 07:15:00|626.26|623.86|628.99|626.59|629.01|626.61|624.35|621.95|0
1647588000000|2022-03-18 07:20:00|629.52|627.12|627.94|625.54|629.61|627.21|627.22|624.82|0
1647588300000|2022-03-18 07:25:00|627.82|625.42|626.27|623.87|628.06|625.66|624.84|622.44|0
1647588600000|2022-03-18 07:30:00|625.79|623.39|622.22|619.82|626.27|623.87|622.22|619.82|0
1647588900000|2022-03-18 07:35:00|622.46|620.06|625.08|622.68|625.32|622.92|622.35|619.95|0
1647589200000|2022-03-18 07:40:00|625.32|622.92|621.87|619.47|626.51|624.11|621.63|619.23|0
1647589500000|2022-03-18 07:45:00|621.75|619.35|621.03|618.63|622.11|619.71|619.84|617.44|0
1647589800000|2022-03-18 07:50:00|621.27|618.87|622.93|620.53|623.65|621.25|618.89|616.49|0
1647590100000|2022-03-18 07:55:00|623.41|621.01|619.84|617.44|623.65|621.25|619.84|617.44|0
1647590400000|2022-03-18 08:00:00|619.13|616.73|624.36|621.96|624.84|622.44|618.42|616.02|0
1647590700000|2022-03-18 08:05:00|624.12|621.72|624.12|621.72|625.91|623.51|622.34|619.94|0
1647591000000|2022-03-18 08:10:00|624.48|622.08|620.41|618.01|624.72|622.32|620.41|618.01|0
1647591300000|2022-03-18 08:15:00|620.54|618.14|625.18|622.78|625.66|623.26|620.54|618.14|0
1647591600000|2022-03-18 08:20:00|624.83|622.43|620.41|618.01|625.42|623.02|620.17|617.77|0
1647591900000|2022-03-18 08:25:00|620.65|618.25|624.7|622.3|624.7|622.3|620.17|617.77|0
1647592200000|2022-03-18 08:30:00|624.23|621.83|627.93|625.53|630.19|627.79|623.03|620.63|0
1647592500000|2022-03-18 08:35:00|627.09|624.69|625.42|623.02|628.28|625.88|623.87|621.47|0
1647592800000|2022-03-18 08:40:00|625.3|622.9|627.85|625.45|630.11|627.71|625.23|622.83|0
1647593100000|2022-03-18 08:45:00|627.96|625.56|631.9|629.5|632.97|630.57|627.96|625.56|0
1647593400000|2022-03-18 08:50:00|632.02|629.62|631.3|628.9|632.14|629.74|630.59|628.19|0
1647593700000|2022-03-18 08:55:00|631.54|629.14|627.96|625.56|632.25|629.85|627.96|625.56|0
1647594000000|2022-03-18 09:00:00|627.72|625.32|629.63|627.23|631.06|628.66|626.53|624.13|0
1647594300000|2022-03-18 09:05:00|629.87|627.47|628.68|626.28|631.18|628.78|627.96|625.56|0
1647594600000|2022-03-18 09:10:00|628.56|626.16|631.06|628.66|631.54|629.14|628.56|626.16|0
1647594900000|2022-03-18 09:15:00|631.3|628.9|632.85|630.45|633.68|631.28|631.3|628.9|0
1647595200000|2022-03-18 09:20:00|632.97|630.57|632.37|629.97|633.92|631.52|631.42|629.02|0
1647595500000|2022-03-18 09:25:00|632.97|630.57|632.37|629.97|636.79|634.39|631.42|629.02|0
1647595800000|2022-03-18 09:30:00|632.25|629.85|630.94|628.54|633.09|630.69|626.18|623.78|0
1647596100000|2022-03-18 09:35:00|631.3|628.9|634.04|631.64|634.4|632|631.3|628.9|0
1647596400000|2022-03-18 09:40:00|633.92|631.52|632.49|630.09|634.87|632.47|632.01|629.61|0
1647596700000|2022-03-18 09:45:00|632.37|629.97|631.6|629.2|632.49|630.09|630.34|627.94|0
1647597000000|2022-03-18 09:50:00|631.48|629.08|630.88|628.48|632.07|629.67|630.41|628.01|0
1647597300000|2022-03-18 09:55:00|630.64|628.24|631|628.6|631.36|628.96|628.98|626.58|0
1647597600000|2022-03-18 10:00:00|630.88|628.48|628.74|626.34|631.59|629.19|628.74|626.34|0
1647597900000|2022-03-18 10:05:00|628.5|626.1|627.79|625.39|631.12|628.72|627.55|625.15|0
1647598200000|2022-03-18 10:10:00|628.15|625.75|629.69|627.29|630.53|628.13|626.6|624.2|0
1647598500000|2022-03-18 10:15:00|629.58|627.18|634.92|632.52|635.4|633|629.58|627.18|0
1647598800000|2022-03-18 10:20:00|635.4|633|633.02|630.62|635.4|633|632.19|629.79|0
1647599100000|2022-03-18 10:25:00|633.14|630.74|632.07|629.67|633.49|631.09|631.35|628.95|0
1647599400000|2022-03-18 10:30:00|631.83|629.43|633.49|631.09|635.16|632.76|631.83|629.43|0
1647599700000|2022-03-18 10:35:00|633.62|631.22|633.14|630.74|634.33|631.93|632.54|630.14|0
1647600000000|2022-03-18 10:40:00|633.49|631.09|635.4|633|636.59|634.19|631.59|629.19|0
1647600300000|2022-03-18 10:45:00|634.92|632.52|635.87|633.47|636.82|634.42|634.44|632.04|0
1647600600000|2022-03-18 10:50:00|636.11|633.71|637.99|635.59|638.97|636.57|635.76|633.36|0
1647600900000|2022-03-18 10:55:00|638.23|635.83|634.9|632.5|638.59|636.19|634.42|632.02|0
1647601200000|2022-03-18 11:00:00|635.14|632.74|636.56|634.16|638.23|635.83|635.14|632.74|0
1647601500000|2022-03-18 11:05:00|636.8|634.4|638.94|636.54|641.09|638.69|636.8|634.4|0
1647601800000|2022-03-18 11:10:00|639.18|636.78|639.66|637.26|642.52|640.12|638.94|636.54|0
1647602100000|2022-03-18 11:15:00|639.42|637.02|636.32|633.92|639.42|637.02|636.32|633.92|0
1647602400000|2022-03-18 11:20:00|636.56|634.16|637.64|635.24|638.23|635.83|636.32|633.92|0
1647602700000|2022-03-18 11:25:00|637.4|635|638.94|636.54|642.99|640.59|637.27|634.87|0
1647603000000|2022-03-18 11:30:00|639.06|636.66|635.97|633.57|639.06|636.66|635.97|633.57|0
1647603300000|2022-03-18 11:35:00|636.08|633.68|634.89|632.49|637.51|635.11|633.7|631.3|0
1647603600000|2022-03-18 11:40:00|634.78|632.38|633.47|631.07|635.37|632.97|632.28|629.88|0
1647603900000|2022-03-18 11:45:00|633.7|631.3|635.37|632.97|635.97|633.57|633.47|631.07|0
1647604200000|2022-03-18 11:50:00|635.49|633.09|636.56|634.16|637.27|634.87|635.13|632.73|0
1647604500000|2022-03-18 11:55:00|636.79|634.39|639.41|637.01|639.41|637.01|635.13|632.73|0
1647604800000|2022-03-18 12:00:00|638.94|636.54|637.74|635.34|640.13|637.73|637.03|634.63|0
1647605100000|2022-03-18 12:05:00|636.68|634.28|635.96|633.56|637.74|635.34|635.01|632.61|0
1647605400000|2022-03-18 12:10:00|635.84|633.44|634.89|632.49|637.03|634.63|634.65|632.25|0
1647605700000|2022-03-18 12:15:00|634.77|632.37|637.03|634.63|638.46|636.06|634.41|632.01|0
1647606000000|2022-03-18 12:20:00|636.79|634.39|633.46|631.06|637.03|634.63|632.87|630.47|0
1647606300000|2022-03-18 12:25:00|633.35|630.95|631.8|629.4|633.46|631.06|631.32|628.92|0
1647606600000|2022-03-18 12:30:00|631.92|629.52|633.93|631.53|634.65|632.25|631.92|629.52|0
1647606900000|2022-03-18 12:35:00|634.17|631.77|631.8|629.4|634.41|632.01|631.32|628.92|0
1647607200000|2022-03-18 12:40:00|631.56|629.16|629.18|626.78|631.56|629.16|628.47|626.07|0
1647607500000|2022-03-18 12:45:00|629.42|627.02|632.27|629.87|632.98|630.58|629.42|627.02|0
1647607800000|2022-03-18 12:50:00|632.74|630.34|636.31|633.91|639.17|636.77|632.74|630.34|0
1647608100000|2022-03-18 12:55:00|636.55|634.15|633.93|631.53|636.55|634.15|633.69|631.29|0
1647608400000|2022-03-18 13:00:00|634.05|631.65|633.93|631.53|635.01|632.61|633.69|631.29|0
1647608700000|2022-03-18 13:05:00|634.41|632.01|636.07|633.67|636.78|634.38|633.46|631.06|0
1647609000000|2022-03-18 13:10:00|635.83|633.43|636.33|633.93|637.04|634.64|634.53|632.13|0
1647609300000|2022-03-18 13:15:00|636.57|634.17|637.4|635|637.76|635.36|636.33|633.93|0
1647609600000|2022-03-18 13:20:00|637.28|634.88|635.37|632.97|638.23|635.83|635.37|632.97|0
1647609900000|2022-03-18 13:25:00|635.14|632.74|620.64|618.24|635.14|632.74|620.17|617.77|0
1647610200000|2022-03-18 13:30:00|620.17|617.77|625.15|622.75|628.95|626.55|618.04|615.64|0
1647610500000|2022-03-18 13:35:00|625.86|623.46|620.17|617.77|625.86|623.46|612.83|610.43|0
1647610800000|2022-03-18 13:40:00|621.12|618.72|620.17|617.77|623.73|621.33|617.33|614.93|0
1647611100000|2022-03-18 13:45:00|619.93|617.53|613.78|611.38|620.88|618.48|613.54|611.14|0
1647611400000|2022-03-18 13:50:00|614.01|611.61|617.33|614.93|618.04|615.64|610.47|608.07|0
1647611700000|2022-03-18 13:55:00|616.62|614.22|611.06|608.66|618.04|615.64|611.06|608.66|0
1647612000000|2022-03-18 14:00:00|610.23|607.83|603.63|601.23|613.54|611.14|601.27|598.87|0
1647612300000|2022-03-18 14:05:00|604.1|601.7|601.74|599.34|604.57|602.17|600.57|598.17|0
1647612600000|2022-03-18 14:10:00|601.27|598.87|599.31|596.91|601.63|599.23|593.15|590.75|0
1647612900000|2022-03-18 14:15:00|599.67|597.27|604.05|601.65|606.43|604.03|598.12|595.72|0
1647613200000|2022-03-18 14:20:00|603.94|601.54|603.22|600.82|607.62|605.22|600.73|598.33|0
1647613500000|2022-03-18 14:25:00|603.34|600.94|602.63|600.23|604.05|601.65|600.49|598.09|0
1647613800000|2022-03-18 14:30:00|602.86|600.46|604.29|601.89|605.48|603.08|598.35|595.95|0
1647614100000|2022-03-18 14:35:00|604.76|602.36|611.07|608.67|612.85|610.45|603.34|600.94|0
1647614400000|2022-03-18 14:40:00|611.42|609.02|608.15|605.75|613.57|611.17|605.77|603.37|0
1647614700000|2022-03-18 14:45:00|608.87|606.47|611.25|608.85|611.25|608.85|605.06|602.66|0
1647615000000|2022-03-18 14:50:00|611.72|609.32|608.15|605.75|614.82|612.42|608.15|605.75|0
1647615300000|2022-03-18 14:55:00|608.27|605.87|605.18|602.78|609.82|607.42|603.63|601.23|0
1647615600000|2022-03-18 15:00:00|604.94|602.54|599.59|597.19|606.01|603.61|599.11|596.71|0
1647615900000|2022-03-18 15:05:00|599.48|597.08|597.69|595.29|601.49|599.09|595.79|593.39|0
1647616200000|2022-03-18 15:10:00|597.58|595.18|599.35|596.95|599.83|597.43|594.37|591.97|0
1647616500000|2022-03-18 15:15:00|599.11|596.71|597.69|595.29|602.91|600.51|596.98|594.58|0
1647616800000|2022-03-18 15:20:00|597.34|594.94|601.96|599.56|603.15|600.75|597.34|594.94|0
1647617100000|2022-03-18 15:25:00|601.01|598.61|602.44|600.04|606.24|603.84|600.77|598.37|0
1647617400000|2022-03-18 15:30:00|602.67|600.27|597.92|595.52|602.67|600.27|596.74|594.34|0
1647617700000|2022-03-18 15:35:00|598.16|595.76|595.44|593.04|599.82|597.42|591.29|588.89|0
1647618000000|2022-03-18 15:40:00|596.26|593.86|599.82|597.42|600.3|597.9|596.03|593.63|0
1647618300000|2022-03-18 15:45:00|599.35|596.95|601.07|598.67|601.9|599.5|596.9|594.5|0
1647618600000|2022-03-18 15:50:00|600.71|598.31|607.38|604.98|607.38|604.98|597.26|594.86|0
1647618900000|2022-03-18 15:55:00|605.95|603.55|599.27|596.87|605.95|603.55|598.31|595.91|0
1647619200000|2022-03-18 16:00:00|599.74|597.34|599.21|596.81|603.56|601.16|599.21|596.81|0
1647619500000|2022-03-18 16:05:00|598.97|596.57|599.44|597.04|600.52|598.12|597.07|594.67|0
1647619800000|2022-03-18 16:10:00|598.97|596.57|597.54|595.14|599.92|597.52|596.59|594.19|0
1647620100000|2022-03-18 16:15:00|597.31|594.91|595.17|592.77|597.31|594.91|592.32|589.92|0
1647620400000|2022-03-18 16:20:00|595.41|593.01|592.56|590.16|597.54|595.14|592.32|589.92|0
1647620700000|2022-03-18 16:25:00|592.8|590.4|589.74|587.34|593.16|590.76|589.61|587.21|0
1647621000000|2022-03-18 16:30:00|589.85|587.45|588.19|585.79|591.04|588.64|587.95|585.55|0
1647621300000|2022-03-18 16:35:00|587.95|585.55|585.34|582.94|588.19|585.79|585.1|582.7|0
1647621600000|2022-03-18 16:40:00|585.22|582.82|583.44|581.04|585.57|583.17|583.2|580.8|0
1647621900000|2022-03-18 16:45:00|583.2|580.8|587.71|585.31|588.66|586.26|583.2|580.8|0
1647622200000|2022-03-18 16:50:00|587.23|584.83|585.57|583.17|587.36|584.96|584.62|582.22|0
1647622500000|2022-03-18 16:55:00|585.33|582.93|585.33|582.93|586.52|584.12|582.96|580.56|0
1647622800000|2022-03-18 17:00:00|585.22|582.82|585.22|582.82|586.17|583.77|583.32|580.92|0
1647623100000|2022-03-18 17:05:00|585.46|583.06|581.18|578.78|586.88|584.48|579.52|577.12|0
1647623400000|2022-03-18 17:10:00|581.54|579.14|581.65|579.25|582.59|580.19|580.7|578.3|0
1647623700000|2022-03-18 17:15:00|581.41|579.01|583.78|581.38|583.78|581.38|580.7|578.3|0
1647624000000|2022-03-18 17:20:00|583.54|581.14|580.46|578.06|584.25|581.85|579.75|577.35|0
1647624300000|2022-03-18 17:25:00|580.7|578.3|577.39|574.99|580.93|578.53|577.15|574.75|0
1647624600000|2022-03-18 17:30:00|577.15|574.75|577.15|574.75|579.51|577.11|577.15|574.75|0
1647624900000|2022-03-18 17:35:00|576.91|574.51|578.8|576.4|579.04|576.64|576.91|574.51|0
1647625200000|2022-03-18 17:40:00|579.28|576.88|579.98|577.58|580.93|578.53|579.28|576.88|0
1647625500000|2022-03-18 17:45:00|580.22|577.82|578.56|576.16|580.46|578.06|578.33|575.93|0
1647625800000|2022-03-18 17:50:00|578.8|576.4|579.04|576.64|579.75|577.35|578.33|575.93|0
1647626100000|2022-03-18 17:55:00|579.51|577.11|579.75|577.35|581.64|579.24|577.85|575.45|0
1647626400000|2022-03-18 18:00:00|579.51|577.11|580.22|577.82|580.22|577.82|578.56|576.16|0
1647626700000|2022-03-18 18:05:00|579.98|577.58|583.53|581.13|584.24|581.84|579.98|577.58|0
1647627000000|2022-03-18 18:10:00|583.77|581.37|579.51|577.11|584.72|582.32|579.51|577.11|0
1647627300000|2022-03-18 18:15:00|579.63|577.23|577.85|575.45|579.63|577.23|575.72|573.32|0
1647627600000|2022-03-18 18:20:00|578.09|575.69|577.38|574.98|579.98|577.58|577.14|574.74|0
1647627900000|2022-03-18 18:25:00|577.85|575.45|578.32|575.92|580.69|578.29|577.85|575.45|0
1647628200000|2022-03-18 18:30:00|578.09|575.69|578.56|576.16|582.11|579.71|577.61|575.21|0
1647628500000|2022-03-18 18:35:00|578.45|576.05|575.01|572.61|578.68|576.28|573.83|571.43|0
1647628800000|2022-03-18 18:40:00|575.25|572.85|579.03|576.63|580.45|578.05|573.6|571.2|0
1647629100000|2022-03-18 18:45:00|579.27|576.87|577.37|574.97|579.27|576.87|576.43|574.03|0
1647629400000|2022-03-18 18:50:00|577.14|574.74|575.25|572.85|577.14|574.74|574.77|572.37|0
1647629700000|2022-03-18 18:55:00|575.48|573.08|574.77|572.37|577.14|574.74|574.77|572.37|0
1647630000000|2022-03-18 19:00:00|575.01|572.61|571|568.6|576.19|573.79|570.53|568.13|0
1647630300000|2022-03-18 19:05:00|571.23|568.83|568.4|566|571.7|569.3|568.4|566|0
1647630600000|2022-03-18 19:10:00|568.64|566.24|566.99|564.59|569.35|566.95|566.28|563.88|0
1647630900000|2022-03-18 19:15:00|567.22|564.82|563.93|561.53|567.46|565.06|563.93|561.53|0
1647631200000|2022-03-18 19:20:00|564.16|561.76|561.58|559.18|564.87|562.47|561.34|558.94|0
1647631500000|2022-03-18 19:25:00|561.34|558.94|560.52|558.12|561.34|558.94|558.76|556.36|0
1647631800000|2022-03-18 19:30:00|560.64|558.24|553.84|551.44|560.76|558.36|553.84|551.44|0
1647632100000|2022-03-18 19:35:00|553.6|551.2|562.7|560.3|563.17|560.77|553.13|550.73|0
1647632400000|2022-03-18 19:40:00|561.99|559.59|554.92|552.52|563.17|560.77|554.69|552.29|0
1647632700000|2022-03-18 19:45:00|555.16|552.76|556.33|553.93|558.69|556.29|553.75|551.35|0
1647633000000|2022-03-18 19:50:00|555.75|553.35|557.28|554.88|561.76|559.36|555.16|552.76|0
1647633300000|2022-03-18 19:55:00|557.75|555.35|557.04|554.64|558.69|556.29|552.8|550.4|0
1647633600000|2022-03-18 20:00:00|556.8|554.4|554.92|552.52|557.75|555.35|553.04|550.64|0
1647633900000|2022-03-18 20:05:00|555.16|552.76|553.27|550.87|555.28|552.88|552.8|550.4|0
1647634200000|2022-03-18 20:10:00|553.74|551.34|551.63|549.23|553.74|551.34|550.92|548.52|0
1647849600000|2022-03-21 08:00:00|568.36|565.96|564.1|561.7|568.48|566.08|563.28|560.88|0
1647849900000|2022-03-21 08:05:00|564.34|561.94|563.4|561|566.94|564.54|562.45|560.05|0
1647850200000|2022-03-21 08:10:00|563.63|561.23|565.53|563.13|565.89|563.49|561.51|559.11|0
1647850500000|2022-03-21 08:15:00|565.3|562.9|560.35|557.95|565.42|563.02|559.88|557.48|0
1647850800000|2022-03-21 08:20:00|560.59|558.19|561.29|558.89|562|559.6|560.11|557.71|0
1647851100000|2022-03-21 08:25:00|561.06|558.66|563.64|561.24|564.35|561.95|561.06|558.66|0
1647851400000|2022-03-21 08:30:00|563.88|561.48|562.23|559.83|563.88|561.48|560.11|557.71|0
1647851700000|2022-03-21 08:35:00|562.12|559.72|558.57|556.17|562.94|560.54|557.99|555.59|0
1647852000000|2022-03-21 08:40:00|558.46|556.06|560.58|558.18|561.87|559.47|557.63|555.23|0
1647852300000|2022-03-21 08:45:00|560.34|557.94|561.16|558.76|561.4|559|558.69|556.29|0
1647852600000|2022-03-21 08:50:00|560.92|558.52|563.87|561.47|564.69|562.29|560.92|558.52|0
1647852900000|2022-03-21 08:55:00|563.75|561.35|562.57|560.17|564.93|562.53|562.34|559.94|0
1647853200000|2022-03-21 09:00:00|562.34|559.94|562.81|560.41|563.75|561.35|561.16|558.76|0
1647853500000|2022-03-21 09:05:00|566.81|564.41|564.93|562.53|569.18|566.78|562.81|560.41|0
1647853800000|2022-03-21 09:10:00|565.16|562.76|563.87|561.47|565.16|562.76|563.28|560.88|0
1647854100000|2022-03-21 09:15:00|563.63|561.23|561.15|558.75|565.05|562.65|560.92|558.52|0
1647854400000|2022-03-21 09:20:00|561.04|558.64|559.51|557.11|561.04|558.64|558.09|555.69|0
1647854700000|2022-03-21 09:25:00|559.13|556.73|558.89|556.49|560.78|558.38|558.89|556.49|0
1647855000000|2022-03-21 09:30:00|558.78|556.38|557.24|554.84|559.83|557.43|557|554.6|0
1647855300000|2022-03-21 09:35:00|557.48|555.08|559.83|557.43|560.3|557.9|556.3|553.9|0
1647855600000|2022-03-21 09:40:00|560.3|557.9|560.3|557.9|560.54|558.14|559.48|557.08|0
1647855900000|2022-03-21 09:45:00|560.19|557.79|561.25|558.85|561.95|559.55|560.07|557.67|0
1647856200000|2022-03-21 09:50:00|561.13|558.73|561.95|559.55|562.66|560.26|561.13|558.73|0
1647856500000|2022-03-21 09:55:00|561.84|559.44|560.77|558.37|562.43|560.03|560.42|558.02|0
1647856800000|2022-03-21 10:00:00|561.01|558.61|562.9|560.5|563.61|561.21|560.19|557.79|0
1647857100000|2022-03-21 10:05:00|562.78|560.38|561.95|559.55|563.37|560.97|561.48|559.08|0
1647857400000|2022-03-21 10:10:00|562.19|559.79|560.89|558.49|562.19|559.79|560.3|557.9|0
1647857700000|2022-03-21 10:15:00|560.77|558.37|563.13|560.73|563.49|561.09|560.77|558.37|0
1647858000000|2022-03-21 10:20:00|563.25|560.85|565.02|562.62|565.02|562.62|561.71|559.31|0
1647858300000|2022-03-21 10:25:00|564.78|562.38|565.07|562.67|565.54|563.14|563.6|561.2|0
1647858600000|2022-03-21 10:30:00|565.19|562.79|566.25|563.85|566.48|564.08|564.12|561.72|0
1647858900000|2022-03-21 10:35:00|566.48|564.08|566.25|563.85|566.72|564.32|565.3|562.9|0
1647859200000|2022-03-21 10:40:00|566.13|563.73|563.88|561.48|566.84|564.44|562.42|560.02|0
1647859500000|2022-03-21 10:45:00|564|561.6|564.83|562.43|565.06|562.66|563.41|561.01|0
1647859800000|2022-03-21 10:50:00|564.59|562.19|566.01|563.61|566.48|564.08|564.59|562.19|0
1647860100000|2022-03-21 10:55:00|565.77|563.37|561.99|559.59|565.77|563.37|561.75|559.35|0
1647860400000|2022-03-21 11:00:00|562.22|559.82|559.15|556.75|562.46|560.06|558.91|556.51|0
1647860700000|2022-03-21 11:05:00|559.04|556.64|558.88|556.48|559.04|556.64|555.38|552.98|0
1647861000000|2022-03-21 11:10:00|558.76|556.36|555.46|553.06|558.88|556.48|555.34|552.94|0
1647861300000|2022-03-21 11:15:00|555.34|552.94|551.58|549.18|557.23|554.83|551.58|549.18|0
1647861600000|2022-03-21 11:20:00|551.81|549.41|552.52|550.12|554.4|552|550.4|548|0
1647861900000|2022-03-21 11:25:00|552.64|550.24|552.75|550.35|553.46|551.06|552.04|549.64|0
1647862200000|2022-03-21 11:30:00|553.22|550.82|551.57|549.17|553.69|551.29|551.34|548.94|0
1647862500000|2022-03-21 11:35:00|551.34|548.94|552.98|550.58|553.22|550.82|550.4|548|0
1647862800000|2022-03-21 11:40:00|552.75|550.35|553.22|550.82|554.4|552|552.28|549.88|0
1647863100000|2022-03-21 11:45:00|552.98|550.58|552.98|550.58|554.75|552.35|552.63|550.23|0
1647863400000|2022-03-21 11:50:00|553.1|550.7|554.52|552.12|554.99|552.59|552.75|550.35|0
1647863700000|2022-03-21 11:55:00|554.75|552.35|554.86|552.46|556.04|553.64|554.39|551.99|0
1647864000000|2022-03-21 12:00:00|555.1|552.7|556.51|554.11|556.51|554.11|553.45|551.05|0
1647864300000|2022-03-21 12:05:00|556.63|554.23|557.22|554.82|557.22|554.82|555.33|552.93|0
1647864600000|2022-03-21 12:10:00|556.98|554.58|555.57|553.17|557.22|554.82|554.39|551.99|0
1647864900000|2022-03-21 12:15:00|556.27|553.87|557.22|554.82|558.16|555.76|555.8|553.4|0
1647865200000|2022-03-21 12:20:00|557.45|555.05|559.1|556.7|559.81|557.41|556.04|553.64|0
1647865500000|2022-03-21 12:25:00|558.87|556.47|559.57|557.17|560.4|558|558.16|555.76|0
1647865800000|2022-03-21 12:30:00|559.46|557.06|559.57|557.17|560.52|558.12|558.86|556.46|0
1647866100000|2022-03-21 12:35:00|559.46|557.06|558.86|556.46|560.52|558.12|558.16|555.76|0
1647866400000|2022-03-21 12:40:00|559.1|556.7|558.75|556.35|560.04|557.64|557.45|555.05|0
1647866700000|2022-03-21 12:45:00|558.86|556.46|558.63|556.23|560.75|558.35|558.63|556.23|0
1647867000000|2022-03-21 12:50:00|558.39|555.99|555.8|553.4|559.1|556.7|555.56|553.16|0
1647867300000|2022-03-21 12:55:00|556.03|553.63|557.45|555.05|558.15|555.75|555.56|553.16|0
1647867600000|2022-03-21 13:00:00|557.21|554.81|557.68|555.28|560.28|557.88|557.21|554.81|0
1647867900000|2022-03-21 13:05:00|557.8|555.4|555.56|553.16|558.15|555.75|554.85|552.45|0
1647868200000|2022-03-21 13:10:00|555.68|553.28|555.32|552.92|556.74|554.34|554.62|552.22|0
1647868500000|2022-03-21 13:15:00|555.56|553.16|554.97|552.57|556.03|553.63|554.62|552.22|0
1647868800000|2022-03-21 13:20:00|555.09|552.69|554.38|551.98|555.56|553.16|553.44|551.04|0
1647869100000|2022-03-21 13:25:00|554.5|552.1|557.44|555.04|558.15|555.75|553.44|551.04|0
1647869400000|2022-03-21 13:30:00|554.38|551.98|543.34|540.94|556.5|554.1|543.34|540.94|0
1647869700000|2022-03-21 13:35:00|543.11|540.71|538.89|536.49|543.11|540.71|537.96|535.56|0
1647870000000|2022-03-21 13:40:00|537.96|535.56|543.1|540.7|544.51|542.11|537.26|534.86|0
1647870300000|2022-03-21 13:45:00|541.93|539.53|551.32|548.92|551.55|549.15|541.46|539.06|0
1647870600000|2022-03-21 13:50:00|551.08|548.68|561.1|558.7|561.92|559.52|547.79|545.39|0
1647870900000|2022-03-21 13:55:00|560.27|557.87|560.74|558.34|561.21|558.81|556.02|553.62|0
1647871200000|2022-03-21 14:00:00|560.5|558.1|564.28|561.88|564.28|561.88|557.91|555.51|0
1647871500000|2022-03-21 14:05:00|564.75|562.35|564.52|562.12|569.01|566.61|561.68|559.28|0
1647871800000|2022-03-21 14:10:00|564.4|562|566.17|563.77|568.06|565.66|561.92|559.52|0
1647872100000|2022-03-21 14:15:00|565.46|563.06|564.52|562.12|567.59|565.19|562.86|560.46|0
1647872400000|2022-03-21 14:20:00|564.99|562.59|566.41|564.01|570.43|568.03|564.99|562.59|0
1647872700000|2022-03-21 14:25:00|566.77|564.37|569.96|567.56|572.09|569.69|566.77|564.37|0
1647873000000|2022-03-21 14:30:00|569.72|567.32|570.94|568.54|571.14|568.74|567.59|565.19|0
1647873300000|2022-03-21 14:35:00|570.7|568.3|563.33|560.93|571.18|568.78|563.33|560.93|0
1647873600000|2022-03-21 14:40:00|563.57|561.17|563.1|560.7|565.47|563.07|560.25|557.85|0
1647873900000|2022-03-21 14:45:00|562.86|560.46|559.07|556.67|564.76|562.36|558.59|556.19|0
1647874200000|2022-03-21 14:50:00|559.3|556.9|555.51|553.11|559.3|556.9|555.51|553.11|0
1647874500000|2022-03-21 14:55:00|554.8|552.4|551.02|548.62|556.7|554.3|549.37|546.97|0
1647874800000|2022-03-21 15:00:00|550.79|548.39|551.49|549.09|551.49|549.09|547.48|545.08|0
1647875100000|2022-03-21 15:05:00|551.26|548.86|555.99|553.59|556.22|553.82|549.84|547.44|0
1647875400000|2022-03-21 15:10:00|555.75|553.35|552.67|550.27|555.75|553.35|551.02|548.62|0
1647875700000|2022-03-21 15:15:00|552.44|550.04|549.66|547.26|553.86|551.46|545.05|542.65|0
1647876000000|2022-03-21 15:20:00|549.42|547.02|546.11|543.71|552.26|549.86|544.93|542.53|0
1647876300000|2022-03-21 15:25:00|546.35|543.95|545.4|543|546.58|544.18|543.05|540.65|0
1647876600000|2022-03-21 15:30:00|545.17|542.77|546.58|544.18|548.47|546.07|544.7|542.3|0
1647876900000|2022-03-21 15:35:00|546.11|543.71|548.23|545.83|551.54|549.14|545.05|542.65|0
1647877200000|2022-03-21 15:40:00|548|545.6|551.78|549.38|552.72|550.32|544.46|542.06|0
1647877500000|2022-03-21 15:45:00|552.01|549.61|551.54|549.14|552.72|550.32|548.47|546.07|0
1647877800000|2022-03-21 15:50:00|551.07|548.67|547.76|545.36|552.49|550.09|544.46|542.06|0
1647878100000|2022-03-21 15:55:00|548.7|546.3|545.4|543|550.12|547.72|542.81|540.41|0
1647878400000|2022-03-21 16:00:00|545.29|542.89|550.12|547.72|551.07|548.67|544.22|541.82|0
1647878700000|2022-03-21 16:05:00|549.88|547.48|547.06|544.66|552.72|550.32|545.88|543.48|0
1647879000000|2022-03-21 16:10:00|547.77|545.37|546.59|544.19|549.66|547.26|545.77|543.37|0
1647879300000|2022-03-21 16:15:00|546.35|543.95|546.59|544.19|550.6|548.2|545.18|542.78|0
1647879600000|2022-03-21 16:20:00|546.82|544.42|543.53|541.13|547.53|545.13|542.47|540.07|0
1647879900000|2022-03-21 16:25:00|543.06|540.66|545.65|543.25|546.82|544.42|542.12|539.72|0
1647880200000|2022-03-21 16:30:00|545.53|543.13|561.6|559.2|564.21|561.81|545.41|543.01|0
1647880500000|2022-03-21 16:35:00|561.95|559.55|566.32|563.92|572.25|569.85|561.95|559.55|0
1647880800000|2022-03-21 16:40:00|566.09|563.69|558.53|556.13|566.56|564.16|558.53|556.13|0
1647881100000|2022-03-21 16:45:00|559|556.6|559|556.6|562.54|560.14|557.58|555.18|0
1647881400000|2022-03-21 16:50:00|560.41|558.01|573.43|571.03|573.67|571.27|560.18|557.78|0
1647881700000|2022-03-21 16:55:00|573.67|571.27|576.75|574.35|578.52|576.12|569.4|567|0
1647882000000|2022-03-21 17:00:00|576.86|574.46|582.3|579.9|583.01|580.61|576.39|573.99|0
1647882300000|2022-03-21 17:05:00|582.54|580.14|577.81|575.41|583.01|580.61|575.92|573.52|0
1647882600000|2022-03-21 17:10:00|577.69|575.29|582.06|579.66|584.19|581.79|577.1|574.7|0
1647882900000|2022-03-21 17:15:00|582.42|580.02|592.25|589.85|592.25|589.85|581.82|579.42|0
1647883200000|2022-03-21 17:20:00|592.01|589.61|586.79|584.39|592.73|590.33|586.32|583.92|0
1647883500000|2022-03-21 17:25:00|586.92|584.52|586.79|584.39|587.98|585.58|582.65|580.25|0
1647883800000|2022-03-21 17:30:00|587.27|584.87|578.98|576.58|587.98|585.58|578.04|575.64|0
1647884100000|2022-03-21 17:35:00|580.17|577.77|576.39|573.99|582.53|580.13|574.38|571.98|0
1647884400000|2022-03-21 17:40:00|576.62|574.22|582.77|580.37|585.37|582.97|576.15|573.75|0
1647884700000|2022-03-21 17:45:00|582.06|579.66|578.87|576.47|584.42|582.02|577.8|575.4|0
1647885000000|2022-03-21 17:50:00|578.04|575.64|578.27|575.87|580.64|578.24|575.8|573.4|0
1647885300000|2022-03-21 17:55:00|577.8|575.4|575.2|572.8|581.35|578.95|575.2|572.8|0
1647885600000|2022-03-21 18:00:00|575.33|572.93|578.03|575.63|580.63|578.23|572.97|570.57|0
1647885900000|2022-03-21 18:05:00|578.74|576.34|575.44|573.04|582.05|579.65|575.2|572.8|0
1647886200000|2022-03-21 18:10:00|576.62|574.22|580.4|578|581.11|578.71|576.27|573.87|0
1647886500000|2022-03-21 18:15:00|580.87|578.47|578.03|575.63|582.65|580.25|578.03|575.63|0
1647886800000|2022-03-21 18:20:00|578.27|575.87|567.89|565.49|578.27|575.87|566.72|564.32|0
1647887100000|2022-03-21 18:25:00|567.78|565.38|565.54|563.14|570.48|568.08|564.84|562.44|0
1647887400000|2022-03-21 18:30:00|565.78|563.38|568.6|566.2|569.31|566.91|564.96|562.56|0
1647887700000|2022-03-21 18:35:00|567.66|565.26|567.66|565.26|570.48|568.08|566.25|563.85|0
1647888000000|2022-03-21 18:40:00|568.13|565.73|565.77|563.37|571.42|569.02|564.84|562.44|0
1647888300000|2022-03-21 18:45:00|566.48|564.08|569.3|566.9|569.66|567.26|561.55|559.15|0
1647888600000|2022-03-21 18:50:00|569.07|566.67|571.19|568.79|571.42|569.02|566.71|564.31|0
1647888900000|2022-03-21 18:55:00|570.84|568.44|581.81|579.41|582.05|579.65|570.84|568.44|0
1647889200000|2022-03-21 19:00:00|582.05|579.65|581.57|579.17|582.76|580.36|579.44|577.04|0
1647889500000|2022-03-21 19:05:00|581.34|578.94|578.86|576.46|582.28|579.88|577.32|574.92|0
1647889800000|2022-03-21 19:10:00|578.5|576.1|571.89|569.49|578.73|576.33|571.89|569.49|0
1647890100000|2022-03-21 19:15:00|571.65|569.25|574.95|572.55|575.19|572.79|567.54|565.14|0
1647890400000|2022-03-21 19:20:00|574.72|572.32|569.3|566.9|575.9|573.5|568.59|566.19|0
1647890700000|2022-03-21 19:25:00|570|567.6|566.24|563.84|570|567.6|565.77|563.37|0
1647891000000|2022-03-21 19:30:00|565.53|563.13|568.67|566.27|570.32|567.92|563.26|560.86|0
1647891300000|2022-03-21 19:35:00|569.37|566.97|571.49|569.09|571.96|569.56|567.02|564.62|0
1647891600000|2022-03-21 19:40:00|571.26|568.86|573.26|570.86|573.73|571.33|568.2|565.8|0
1647891900000|2022-03-21 19:45:00|572.43|570.03|579.19|576.79|579.19|576.79|570.08|567.68|0
1647892200000|2022-03-21 19:50:00|570.7|568.3|564.63|562.23|573.53|571.13|563.93|561.53|0
1647892500000|2022-03-21 19:55:00|564.4|562|557.59|555.19|566.28|563.88|556.89|554.49|0
1647892800000|2022-03-21 20:00:00|557.13|554.73|552.9|550.5|558.3|555.9|552.19|549.79|0
1647893100000|2022-03-21 20:05:00|553.37|550.97|554.08|551.68|554.31|551.91|552.19|549.79|0
1647893400000|2022-03-21 20:10:00|553.84|551.44|552.32|549.92|553.84|551.44|552.08|549.68|0
1647893700000|2022-03-21 20:15:00|552.86|550.06|552.39|549.59|553.57|550.77|552.39|549.59|0
1647894000000|2022-03-21 20:20:00|551.69|548.89|551.22|548.42|551.92|549.12|550.98|548.18|0
1647894300000|2022-03-21 20:25:00|550.87|548.07|552.04|549.24|552.39|549.59|550.74|547.94|0
1647894600000|2022-03-21 20:30:00|552.16|549.36|550.63|547.83|552.16|549.36|550.63|547.83|0
1647894900000|2022-03-21 20:35:00|550.74|547.94|550.27|547.47|550.74|547.94|549.8|547|0
1647895200000|2022-03-21 20:40:00|550.39|547.59|549.8|547|550.51|547.71|549.57|546.77|0
1647895500000|2022-03-21 20:45:00|549.57|546.77|549.8|547|550.27|547.47|548.86|546.06|0
1647895800000|2022-03-21 20:50:00|550.04|547.24|550.27|547.47|550.27|547.47|549.1|546.3|0
1647896100000|2022-03-21 20:55:00|550.16|547.36|550.63|547.83|551.21|548.41|550.16|547.36|0
1647896400000|2022-03-21 21:00:00|550.68|547.88|550.96|548.16|551.02|548.22|550.3|547.5|0
1647896700000|2022-03-21 21:05:00|551.09|548.29|551.12|548.32|551.88|549.08|551.09|548.29|0
1647897000000|2022-03-21 21:10:00|551.29|548.49|550.92|548.12|551.29|548.49|550.92|548.12|0
1647897300000|2022-03-21 21:15:00|550.95|548.15|551.47|548.67|551.88|549.08|550.95|548.15|0
1647897600000|2022-03-21 21:20:00|551.19|548.39|551.78|548.98|551.78|548.98|551.19|548.39|0
1647897900000|2022-03-21 21:25:00|551.75|548.95|551.68|548.88|551.78|548.98|551.68|548.88|0
1647898200000|2022-03-21 21:30:00|552.05|549.25|552.13|549.33|552.13|549.33|551.57|548.77|0
1647898500000|2022-03-21 21:35:00|551.71|548.91|552.26|549.46|552.7|549.9|551.71|548.91|0
1647898800000|2022-03-21 21:40:00|552.05|549.25|552.39|549.59|552.39|549.59|551.85|549.05|0
1647899100000|2022-03-21 21:45:00|552.43|549.63|552.09|549.29|552.57|549.77|551.95|549.15|0
1647899400000|2022-03-21 21:50:00|552.15|549.35|552.09|549.29|552.26|549.46|552.09|549.29|0
1647899700000|2022-03-21 21:55:00|552.05|549.25|551.92|549.12|552.36|549.56|551.92|549.12|0
1647900000000|2022-03-21 22:00:00|552.5|549.7|554.62|551.82|554.97|552.17|552.5|549.7|0
1647900300000|2022-03-21 22:05:00|554.73|551.93|555.2|552.4|555.56|552.76|553.68|550.88|0
1647900600000|2022-03-21 22:10:00|554.97|552.17|554.62|551.82|554.97|552.17|553.79|550.99|0
1647900900000|2022-03-21 22:15:00|554.73|551.93|554.96|552.16|555.09|552.29|554.49|551.69|0
1647901200000|2022-03-21 22:20:00|555.09|552.29|556.38|553.58|556.38|553.58|554.96|552.16|0
1647901500000|2022-03-21 22:25:00|556.26|553.46|555.91|553.11|556.38|553.58|555.79|552.99|0
1647901800000|2022-03-21 22:30:00|556.14|553.34|557.08|554.28|557.55|554.75|555.91|553.11|0
1647902100000|2022-03-21 22:35:00|556.97|554.17|556.14|553.34|557.08|554.28|556.14|553.34|0
1647902400000|2022-03-21 22:40:00|555.9|553.1|555.67|552.87|555.9|553.1|555.67|552.87|0
1647902700000|2022-03-21 22:45:00|555.9|553.1|556.85|554.05|557.32|554.52|555.9|553.1|0
1647903000000|2022-03-21 22:50:00|556.73|553.93|555.67|552.87|556.84|554.04|555.67|552.87|0
1647903300000|2022-03-21 22:55:00|555.9|553.1|557.08|554.28|557.08|554.28|555.9|553.1|0
1647903600000|2022-03-21 23:00:00|557.32|554.52|556.84|554.04|557.32|554.52|556.61|553.81|0
1647903900000|2022-03-21 23:05:00|557.08|554.28|557.55|554.75|557.79|554.99|556.61|553.81|0
1647904200000|2022-03-21 23:10:00|557.31|554.51|559.2|556.4|559.67|556.87|557.31|554.51|0
1647904500000|2022-03-21 23:15:00|559.32|556.52|558.49|555.69|559.67|556.87|558.49|555.69|0
1647904800000|2022-03-21 23:20:00|558.38|555.58|558.38|555.58|559.2|556.4|558.25|555.45|0
1647905100000|2022-03-21 23:25:00|558.25|555.45|557.78|554.98|559.43|556.63|557.31|554.51|0
1647905400000|2022-03-21 23:30:00|557.67|554.87|558.25|555.45|558.96|556.16|557.55|554.75|0
1647905700000|2022-03-21 23:35:00|558.49|555.69|558.02|555.22|558.73|555.93|558.02|555.22|0
1647906000000|2022-03-21 23:40:00|558.25|555.45|559.67|556.87|560.14|557.34|557.78|554.98|0
1647906300000|2022-03-21 23:45:00|559.9|557.1|560.38|557.58|560.38|557.58|559.43|556.63|0
1647906600000|2022-03-21 23:50:00|560.14|557.34|561.08|558.28|561.32|558.52|559.19|556.39|0
1647906900000|2022-03-21 23:55:00|561.32|558.52|563.21|560.41|563.21|560.41|561.32|558.52|0
1647907200000|2022-03-22 00:00:00|563.68|560.88|563.92|561.12|565.46|562.66|563.44|560.64|0
1647907500000|2022-03-22 00:05:00|564.15|561.35|564.63|561.83|565.57|562.77|563.44|560.64|0
1647907800000|2022-03-22 00:10:00|564.39|561.59|565.1|562.3|565.57|562.77|564.15|561.35|0
1647908100000|2022-03-22 00:15:00|565.22|562.42|565.57|562.77|565.93|563.13|564.39|561.59|0
1647908400000|2022-03-22 00:20:00|565.33|562.53|564.86|562.06|565.33|562.53|563.68|560.88|0
1647908700000|2022-03-22 00:25:00|564.75|561.95|565.81|563.01|565.81|563.01|564.39|561.59|0
1647909000000|2022-03-22 00:30:00|565.69|562.89|565.8|563|566.99|564.19|565.57|562.77|0
1647909300000|2022-03-22 00:35:00|565.57|562.77|567.22|564.42|567.46|564.66|565.57|562.77|0
1647909600000|2022-03-22 00:40:00|567.11|564.31|567.11|564.31|568.88|566.08|566.99|564.19|0
1647909900000|2022-03-22 00:45:00|566.99|564.19|568.41|565.61|569.12|566.32|566.99|564.19|0
1647910200000|2022-03-22 00:50:00|568.53|565.73|568.64|565.84|568.88|566.08|567.46|564.66|0
1647910500000|2022-03-22 00:55:00|568.88|566.08|570.54|567.74|570.54|567.74|568.88|566.08|0
1647910800000|2022-03-22 01:00:00|570.66|567.86|571.72|568.92|574.81|572.01|570.54|567.74|0
1647911100000|2022-03-22 01:05:00|571.49|568.69|571.72|568.92|572.2|569.4|570.3|567.5|0
1647911400000|2022-03-22 01:10:00|571.61|568.81|569.82|567.02|571.72|568.92|569|566.2|0
1647911700000|2022-03-22 01:15:00|569.59|566.79|569.47|566.67|570.18|567.38|569|566.2|0
1647912000000|2022-03-22 01:20:00|569.11|566.31|569.71|566.91|570.3|567.5|567.93|565.13|0
1647912300000|2022-03-22 01:25:00|569.59|566.79|568.4|565.6|571.01|568.21|567.69|564.89|0
1647912600000|2022-03-22 01:30:00|568.16|565.36|569.35|566.55|569.58|566.78|568.05|565.25|0
1647912900000|2022-03-22 01:35:00|569.58|566.78|567.69|564.89|569.82|567.02|567.69|564.89|0
1647913200000|2022-03-22 01:40:00|567.58|564.78|570.77|567.97|571.01|568.21|567.45|564.65|0
1647913500000|2022-03-22 01:45:00|570.53|567.73|571.24|568.44|571.95|569.15|569.82|567.02|0
1647913800000|2022-03-22 01:50:00|570.77|567.97|570.06|567.26|570.77|567.97|569.35|566.55|0
1647914100000|2022-03-22 01:55:00|570.18|567.38|569.58|566.78|570.89|568.09|569.34|566.54|0
1647914400000|2022-03-22 02:00:00|569.34|566.54|569.34|566.54|570.53|567.73|568.76|565.96|0
1647914700000|2022-03-22 02:05:00|569.58|566.78|569.58|566.78|570.77|567.97|569.34|566.54|0
1647915000000|2022-03-22 02:10:00|569.7|566.9|570.05|567.25|570.05|567.25|568.4|565.6|0
1647915300000|2022-03-22 02:15:00|570.18|567.38|570.76|567.96|571.24|568.44|569.82|567.02|0
1647915600000|2022-03-22 02:20:00|571|568.2|570.76|567.96|571|568.2|570.29|567.49|0
1647915900000|2022-03-22 02:25:00|571|568.2|571|568.2|571.47|568.67|569.58|566.78|0
1647916200000|2022-03-22 02:30:00|571.24|568.44|570.52|567.72|571.47|568.67|569.81|567.01|0
1647916500000|2022-03-22 02:35:00|570.29|567.49|567.21|564.41|570.41|567.61|567.09|564.29|0
1647916800000|2022-03-22 02:40:00|567.33|564.53|566.02|563.22|568.15|565.35|565.79|562.99|0
1647917100000|2022-03-22 02:45:00|565.79|562.99|566.02|563.22|566.26|563.46|565.55|562.75|0
1647917400000|2022-03-22 02:50:00|565.79|562.99|562.47|559.67|566.02|563.22|561.77|558.97|0
1647917700000|2022-03-22 02:55:00|562.71|559.91|565.08|562.28|565.31|562.51|562.71|559.91|0
1647918000000|2022-03-22 03:00:00|564.84|562.04|568.15|565.35|568.15|565.35|564.37|561.57|0
1647918300000|2022-03-22 03:05:00|568.39|565.59|567.91|565.11|568.98|566.18|567.91|565.11|0
1647918600000|2022-03-22 03:10:00|568.04|565.24|567.91|565.11|568.15|565.35|566.38|563.58|0
1647918900000|2022-03-22 03:15:00|567.68|564.88|566.73|563.93|567.91|565.11|565.55|562.75|0
1647919200000|2022-03-22 03:20:00|566.49|563.69|564.6|561.8|566.73|563.93|564.6|561.8|0
1647919500000|2022-03-22 03:25:00|564.83|562.03|563.65|560.85|564.96|562.16|563.18|560.38|0
1647919800000|2022-03-22 03:30:00|563.77|560.97|564.36|561.56|564.83|562.03|563.65|560.85|0
1647920100000|2022-03-22 03:35:00|564.25|561.45|564.83|562.03|564.83|562.03|563.18|560.38|0
1647920400000|2022-03-22 03:40:00|565.07|562.27|564.36|561.56|566.96|564.16|563.65|560.85|0
1647920700000|2022-03-22 03:45:00|564.48|561.68|564.59|561.79|565.07|562.27|564.25|561.45|0
1647921000000|2022-03-22 03:50:00|564.24|561.44|565.07|562.27|565.3|562.5|562.94|560.14|0
1647921300000|2022-03-22 03:55:00|565.19|562.39|566.49|563.69|566.49|563.69|564.83|562.03|0
1647921600000|2022-03-22 04:00:00|566.72|563.92|567.91|565.11|568.14|565.34|566.14|563.34|0
1647921900000|2022-03-22 04:05:00|567.67|564.87|566.72|563.92|567.91|565.11|566.49|563.69|0
1647922200000|2022-03-22 04:10:00|566.85|564.05|564.6|561.8|566.85|564.05|563.77|560.97|0
1647922500000|2022-03-22 04:15:00|564.48|561.68|566.25|563.45|566.25|563.45|564.36|561.56|0
1647922800000|2022-03-22 04:20:00|566.01|563.21|568.61|565.81|568.61|565.81|566.01|563.21|0
1647923100000|2022-03-22 04:25:00|568.38|565.58|567.9|565.1|568.61|565.81|567.9|565.1|0
1647923400000|2022-03-22 04:30:00|567.67|564.87|567.79|564.99|567.9|565.1|566.84|564.04|0
1647923700000|2022-03-22 04:35:00|567.67|564.87|568.61|565.81|568.73|565.93|567.43|564.63|0
1647924000000|2022-03-22 04:40:00|568.37|565.57|567.9|565.1|568.37|565.57|567.19|564.39|0
1647924300000|2022-03-22 04:45:00|567.79|564.99|569.56|566.76|569.56|566.76|567.66|564.86|0
1647924600000|2022-03-22 04:50:00|569.32|566.52|568.61|565.81|569.79|566.99|568.61|565.81|0
1647924900000|2022-03-22 04:55:00|568.14|565.34|567.66|564.86|568.14|565.34|567.19|564.39|0
1647925200000|2022-03-22 05:00:00|567.78|564.98|569.08|566.28|569.08|566.28|567.19|564.39|0
1647925500000|2022-03-22 05:05:00|568.84|566.04|570.86|568.06|571.21|568.41|568.84|566.04|0
1647925800000|2022-03-22 05:10:00|570.74|567.94|571.68|568.88|571.68|568.88|570.5|567.7|0
1647926100000|2022-03-22 05:15:00|571.57|568.77|570.97|568.17|572.16|569.36|570.97|568.17|0
1647926400000|2022-03-22 05:20:00|571.09|568.29|571.21|568.41|571.57|568.77|570.97|568.17|0
1647926700000|2022-03-22 05:25:00|570.97|568.17|569.55|566.75|570.97|568.17|569.55|566.75|0
1647927000000|2022-03-22 05:30:00|568.84|566.04|568.84|566.04|569.55|566.75|568.6|565.8|0
1647927300000|2022-03-22 05:35:00|568.6|565.8|566|563.2|569.08|566.28|565.76|562.96|0
1647927600000|2022-03-22 05:40:00|565.89|563.09|566|563.2|567.89|565.09|565.89|563.09|0
1647927900000|2022-03-22 05:45:00|566.24|563.44|566.71|563.91|567.42|564.62|565.76|562.96|0
1647928200000|2022-03-22 05:50:00|566.47|563.67|566.24|563.44|567.18|564.38|565.76|562.96|0
1647928500000|2022-03-22 05:55:00|566.36|563.56|566.94|564.14|567.18|564.38|565.76|562.96|0
1647928800000|2022-03-22 06:00:00|567.18|564.38|565.05|562.25|568.36|565.56|564.34|561.54|0
1647929100000|2022-03-22 06:05:00|565.18|562.38|565.17|562.37|566|563.2|564.94|562.14|0
1647929400000|2022-03-22 06:10:00|565.05|562.25|564.34|561.54|565.76|562.96|563.87|561.07|0
1647929700000|2022-03-22 06:15:00|564.58|561.78|563.16|560.36|564.58|561.78|561.51|558.71|0
1647930000000|2022-03-22 06:20:00|562.92|560.12|563.99|561.19|564.1|561.3|562.22|559.42|0
1647930300000|2022-03-22 06:25:00|564.1|561.3|564.81|562.01|565.52|562.72|563.87|561.07|0
1647930600000|2022-03-22 06:30:00|564.7|561.9|565.76|562.96|566.11|563.31|564.7|561.9|0
1647930900000|2022-03-22 06:35:00|565.52|562.72|562.92|560.12|565.52|562.72|562.68|559.88|0
1647931200000|2022-03-22 06:40:00|562.44|559.64|564.81|562.01|565.52|562.72|562.21|559.41|0
1647931500000|2022-03-22 06:45:00|564.93|562.13|565.04|562.24|566.23|563.43|564.81|562.01|0
1647931800000|2022-03-22 06:50:00|565.28|562.48|565.88|563.08|566.23|563.43|564.22|561.42|0
1647932100000|2022-03-22 06:55:00|565.75|562.95|565.99|563.19|566.23|563.43|564.69|561.89|0
1647932400000|2022-03-22 07:00:00|565.52|562.72|565.04|562.24|567.3|564.5|563.39|560.59|0
1647932700000|2022-03-22 07:05:00|564.13|561.73|563.42|561.02|564.73|562.33|562.47|560.07|0
1647933000000|2022-03-22 07:10:00|563.9|561.5|562.71|560.31|564.13|561.73|562.47|560.07|0
1647933300000|2022-03-22 07:15:00|562.47|560.07|560.58|558.18|562.71|560.31|560.11|557.71|0
1647933600000|2022-03-22 07:20:00|560.34|557.94|558.92|556.52|560.82|558.42|558.92|556.52|0
1647933900000|2022-03-22 07:25:00|558.81|556.41|558.45|556.05|560.7|558.3|557.27|554.87|0
1647934200000|2022-03-22 07:30:00|557.98|555.58|557.5|555.1|558.45|556.05|556.56|554.16|0
1647934500000|2022-03-22 07:35:00|557.63|555.23|559.3|556.9|560.35|557.95|557.63|555.23|0
1647934800000|2022-03-22 07:40:00|559.41|557.01|559.17|556.77|560.12|557.72|558.83|556.43|0
1647935100000|2022-03-22 07:45:00|559.06|556.66|557.05|554.65|559.41|557.01|556.58|554.18|0
1647935400000|2022-03-22 07:50:00|556.82|554.42|554.23|551.83|556.82|554.42|553.76|551.36|0
1647935700000|2022-03-22 07:55:00|554.11|551.71|554.23|551.83|555.4|553|553.88|551.48|0
1647936000000|2022-03-22 08:00:00|553.76|551.36|551.64|549.24|555.4|553|551.4|549|0
1647936300000|2022-03-22 08:05:00|551.87|549.47|551.99|549.59|552.58|550.18|550.7|548.3|0
1647936600000|2022-03-22 08:10:00|552.34|549.94|548.35|545.95|553.52|551.12|547.41|545.01|0
1647936900000|2022-03-22 08:15:00|548.47|546.07|548.81|546.41|551.17|548.77|547.77|545.37|0
1647937200000|2022-03-22 08:20:00|548.34|545.94|544.57|542.17|549.88|547.48|544.34|541.94|0
1647937500000|2022-03-22 08:25:00|544.93|542.53|544.1|541.7|545.99|543.59|543.63|541.23|0
1647937800000|2022-03-22 08:30:00|543.99|541.59|541.4|539|543.99|541.59|539.99|537.59|0
1647938100000|2022-03-22 08:35:00|541.28|538.88|539.92|537.52|542.58|540.18|539.92|537.52|0
1647938400000|2022-03-22 08:40:00|540.04|537.64|538.98|536.58|542.5|540.1|538.51|536.11|0
1647938700000|2022-03-22 08:45:00|539.21|536.81|542.27|539.87|542.27|539.87|539.21|536.81|0
1647939000000|2022-03-22 08:50:00|542.03|539.63|542.74|540.34|543.91|541.51|541.8|539.4|0
1647939300000|2022-03-22 08:55:00|542.97|540.57|542.03|539.63|543.21|540.81|541.32|538.92|0
1647939600000|2022-03-22 09:00:00|542.27|539.87|539.21|536.81|542.27|539.87|538.74|536.34|0
1647939900000|2022-03-22 09:05:00|538.97|536.57|538.39|535.99|539.91|537.51|537.09|534.69|0
1647940200000|2022-03-22 09:10:00|538.5|536.1|538.39|535.99|539.8|537.4|537.56|535.16|0
1647940500000|2022-03-22 09:15:00|538.03|535.63|538.27|535.87|538.97|536.57|536.86|534.46|0
1647940800000|2022-03-22 09:20:00|538.5|536.1|542.15|539.75|542.15|539.75|538.27|535.87|0
1647941100000|2022-03-22 09:25:00|542.26|539.86|544.03|541.63|544.14|541.74|541.32|538.92|0
1647941400000|2022-03-22 09:30:00|544.14|541.74|542.97|540.57|544.85|542.45|542.5|540.1|0
1647941700000|2022-03-22 09:35:00|542.73|540.33|542.97|540.57|543.44|541.04|542.26|539.86|0
1647942000000|2022-03-22 09:40:00|543.2|540.8|542.26|539.86|543.67|541.27|541.79|539.39|0
1647942300000|2022-03-22 09:45:00|542.38|539.98|543.44|541.04|543.67|541.27|541.68|539.28|0
1647942600000|2022-03-22 09:50:00|543.2|540.8|542.49|540.09|543.67|541.27|542.26|539.86|0
1647942900000|2022-03-22 09:55:00|542.62|540.22|541.55|539.15|542.96|540.56|541.55|539.15|0
1647943200000|2022-03-22 10:00:00|541.79|539.39|543.79|541.39|545.08|542.68|541.67|539.27|0
1647943500000|2022-03-22 10:05:00|543.9|541.5|544.85|542.45|545.08|542.68|543.9|541.5|0
1647943800000|2022-03-22 10:10:00|544.61|542.21|544.73|542.33|545.91|543.51|543.67|541.27|0
1647944100000|2022-03-22 10:15:00|544.61|542.21|543.08|540.68|545.79|543.39|542.72|540.32|0
1647944400000|2022-03-22 10:20:00|543.2|540.8|542.61|540.21|543.2|540.8|542.25|539.85|0
1647944700000|2022-03-22 10:25:00|542.72|540.32|542.49|540.09|543.43|541.03|541.55|539.15|0
1647945000000|2022-03-22 10:30:00|542.25|539.85|538.72|536.32|542.72|540.32|538.02|535.62|0
1647945300000|2022-03-22 10:35:00|538.49|536.09|539.66|537.26|539.79|537.39|537.78|535.38|0
1647945600000|2022-03-22 10:40:00|539.79|537.39|540.6|538.2|540.84|538.44|539.79|537.39|0
1647945900000|2022-03-22 10:45:00|540.84|538.44|540.84|538.44|540.84|538.44|539.43|537.03|0
1647946200000|2022-03-22 10:50:00|540.6|538.2|541.31|538.91|541.78|539.38|540.6|538.2|0
1647946500000|2022-03-22 10:55:00|541.07|538.67|540.37|537.97|541.07|538.67|539.66|537.26|0
1647946800000|2022-03-22 11:00:00|540.84|538.44|543.42|541.02|543.42|541.02|539.66|537.26|0
1647947100000|2022-03-22 11:05:00|542.95|540.55|543.66|541.26|545.07|542.67|542.95|540.55|0
1647947400000|2022-03-22 11:10:00|543.42|541.02|543.89|541.49|544.37|541.97|543.19|540.79|0
1647947700000|2022-03-22 11:15:00|543.66|541.26|544.6|542.2|545.54|543.14|543.19|540.79|0
1647948000000|2022-03-22 11:20:00|544.84|542.44|544.6|542.2|544.84|542.44|543.89|541.49|0
1647948300000|2022-03-22 11:25:00|544.83|542.43|542.01|539.61|544.83|542.43|541.77|539.37|0
1647948600000|2022-03-22 11:30:00|541.77|539.37|542.01|539.61|542.01|539.61|540.13|537.73|0
1647948900000|2022-03-22 11:35:00|542.24|539.84|543.18|540.78|543.89|541.49|542.24|539.84|0
1647949200000|2022-03-22 11:40:00|543.42|541.02|543.18|540.78|543.65|541.25|542.01|539.61|0
1647949500000|2022-03-22 11:45:00|543.42|541.02|544.6|542.2|544.72|542.32|543.18|540.78|0
1647949800000|2022-03-22 11:50:00|544.83|542.43|544.36|541.96|545.3|542.9|544.12|541.72|0
1647950100000|2022-03-22 11:55:00|544.48|542.08|544.83|542.43|545.77|543.37|544.12|541.72|0
1647950400000|2022-03-22 12:00:00|544.95|542.55|545.3|542.9|545.54|543.14|544.59|542.19|0
1647950700000|2022-03-22 12:05:00|545.42|543.02|545.52|543.12|545.99|543.59|544.34|541.94|0
1647951000000|2022-03-22 12:10:00|545.4|543|546.7|544.3|546.7|544.3|544.81|542.41|0
1647951300000|2022-03-22 12:15:00|546.46|544.06|546.94|544.54|548.12|545.72|545.52|543.12|0
1647951600000|2022-03-22 12:20:00|546.93|544.53|546.7|544.3|547.17|544.77|545.04|542.64|0
1647951900000|2022-03-22 12:25:00|546.93|544.53|546.46|544.06|549.06|546.66|546.22|543.82|0
1647952200000|2022-03-22 12:30:00|546.7|544.3|545.99|543.59|548.35|545.95|545.99|543.59|0
1647952500000|2022-03-22 12:35:00|545.75|543.35|545.51|543.11|548.35|545.95|545.51|543.11|0
1647952800000|2022-03-22 12:40:00|545.75|543.35|545.04|542.64|545.99|543.59|544.93|542.53|0
1647953100000|2022-03-22 12:45:00|544.8|542.4|542.44|540.04|545.04|542.64|542.44|540.04|0
1647953400000|2022-03-22 12:50:00|542.68|540.28|542.68|540.28|543.62|541.22|542.44|540.04|0
1647953700000|2022-03-22 12:55:00|542.56|540.16|540.79|538.39|542.68|540.28|540.44|538.04|0
1647954000000|2022-03-22 13:00:00|540.55|538.15|539.13|536.73|540.55|538.15|538.9|536.5|0
1647954300000|2022-03-22 13:05:00|539.84|537.44|541.98|539.58|542.45|540.05|539.61|537.21|0
1647954600000|2022-03-22 13:10:00|542.21|539.81|542.45|540.05|543.63|541.23|541.74|539.34|0
1647954900000|2022-03-22 13:15:00|542.68|540.28|543.15|540.75|544.1|541.7|542.45|540.05|0
1647955200000|2022-03-22 13:20:00|542.92|540.52|541.74|539.34|543.86|541.46|541.5|539.1|0
1647955500000|2022-03-22 13:25:00|541.5|539.1|541.5|539.1|542.92|540.52|540.33|537.93|0
1647955800000|2022-03-22 13:30:00|540.32|537.92|538.44|536.04|541.03|538.63|535.38|532.98|0
1647956100000|2022-03-22 13:35:00|538.2|535.8|527.64|525.24|538.91|536.51|527.17|524.77|0
1647956400000|2022-03-22 13:40:00|527.87|525.47|527.76|525.36|531.39|528.99|526.46|524.06|0
1647956700000|2022-03-22 13:45:00|527.64|525.24|528.1|525.7|533.97|531.57|527.4|525|0
1647957000000|2022-03-22 13:50:00|527.63|525.23|528.81|526.41|534.09|531.69|527.4|525|0
1647957300000|2022-03-22 13:55:00|528.57|526.17|529.04|526.64|530.45|528.05|526.7|524.3|0
1647957600000|2022-03-22 14:00:00|526.93|524.53|521.07|518.67|527.4|525|520.15|517.75|0
1647957900000|2022-03-22 14:05:00|520.96|518.56|521.38|518.98|523.64|521.24|520.32|517.92|0
1647958200000|2022-03-22 14:10:00|520.32|517.92|521.02|518.62|521.95|519.55|518.45|516.05|0
1647958500000|2022-03-22 14:15:00|521.14|518.74|518.22|515.82|524.06|521.66|518.22|515.82|0
1647958800000|2022-03-22 14:20:00|517.98|515.58|517.28|514.88|519.38|516.98|515.65|513.25|0
1647959100000|2022-03-22 14:25:00|517.05|514.65|515.88|513.48|517.98|515.58|514.25|511.85|0
1647959400000|2022-03-22 14:30:00|515.65|513.25|510.99|508.59|515.65|513.25|510.76|508.36|0
1647959700000|2022-03-22 14:35:00|511.46|509.06|512.04|509.64|512.62|510.22|508.9|506.5|0
1647960000000|2022-03-22 14:40:00|511.92|509.52|512.62|510.22|513.78|511.38|508.43|506.03|0
1647960300000|2022-03-22 14:45:00|512.85|510.45|510.53|508.13|513.55|511.15|509.83|507.43|0
1647960600000|2022-03-22 14:50:00|510.06|507.66|510.52|508.12|512.15|509.75|510.06|507.66|0
1647960900000|2022-03-22 14:55:00|510.29|507.89|513.78|511.38|514.71|512.31|509.83|507.43|0
1647961200000|2022-03-22 15:00:00|513.55|511.15|514.48|512.08|518.91|516.51|512.85|510.45|0
1647961500000|2022-03-22 15:05:00|514.71|512.31|512.15|509.75|516.34|513.94|511.68|509.28|0
1647961800000|2022-03-22 15:10:00|511.68|509.28|510.75|508.35|513.08|510.68|509.59|507.19|0
1647962100000|2022-03-22 15:15:00|510.52|508.12|507.73|505.33|510.99|508.59|507.73|505.33|0
1647962400000|2022-03-22 15:20:00|508.2|505.8|505.41|503.01|509.82|507.42|505.41|503.01|0
1647962700000|2022-03-22 15:25:00|506.34|503.94|507.48|505.08|509.12|506.72|505.64|503.24|0
1647963000000|2022-03-22 15:30:00|507.37|504.97|511.68|509.28|513.08|510.68|507.37|504.97|0
1647963300000|2022-03-22 15:35:00|511.44|509.04|509.81|507.41|514.01|511.61|509.11|506.71|0
1647963600000|2022-03-22 15:40:00|509.58|507.18|514.94|512.54|514.94|512.54|508.88|506.48|0
1647963900000|2022-03-22 15:45:00|515.18|512.78|511.45|509.05|516.34|513.94|511.45|509.05|0
1647964200000|2022-03-22 15:50:00|511.21|508.81|511.91|509.51|513.78|511.38|510.98|508.58|0
1647964500000|2022-03-22 15:55:00|511.68|509.28|514.24|511.84|514.24|511.84|510.98|508.58|0
1647964800000|2022-03-22 16:00:00|513.78|511.38|514.94|512.54|516.57|514.17|512.84|510.44|0
1647965100000|2022-03-22 16:05:00|515.17|512.77|512.37|509.97|515.17|512.77|510.17|507.77|0
1647965400000|2022-03-22 16:10:00|512.61|510.21|513.31|510.91|514.71|512.31|510.98|508.58|0
1647965700000|2022-03-22 16:15:00|513.54|511.14|514.47|512.07|516.57|514.17|512.61|510.21|0
1647966000000|2022-03-22 16:20:00|514.71|512.31|518.21|515.81|521.37|518.97|514.24|511.84|0
1647966300000|2022-03-22 16:25:00|518.44|516.04|519.79|517.39|521.42|519.02|517.97|515.57|0
1647966600000|2022-03-22 16:30:00|520.25|517.85|519.21|516.81|522.6|520.2|519.21|516.81|0
1647966900000|2022-03-22 16:35:00|518.85|516.45|517.68|515.28|519.2|516.8|516.05|513.65|0
1647967200000|2022-03-22 16:40:00|517.91|515.51|518.85|516.45|521.19|518.79|515.81|513.41|0
1647967500000|2022-03-22 16:45:00|519.08|516.68|516.04|513.64|520.49|518.09|516.04|513.64|0
1647967800000|2022-03-22 16:50:00|515.81|513.41|511.38|508.98|515.81|513.41|511.38|508.98|0
1647968100000|2022-03-22 16:55:00|511.61|509.21|511.38|508.98|513.01|510.61|510.68|508.28|0
1647968400000|2022-03-22 17:00:00|511.61|509.21|508.58|506.18|513.24|510.84|508.35|505.95|0
1647968700000|2022-03-22 17:05:00|508.35|505.95|509.51|507.11|509.51|507.11|506.95|504.55|0
1647969000000|2022-03-22 17:10:00|509.74|507.34|507.88|505.48|511.14|508.74|507.88|505.48|0
1647969300000|2022-03-22 17:15:00|508.11|505.71|510.44|508.04|511.37|508.97|506.25|503.85|0
1647969600000|2022-03-22 17:20:00|510.67|508.27|514.17|511.77|515.34|512.94|510.67|508.27|0
1647969900000|2022-03-22 17:25:00|513.94|511.54|511.84|509.44|514.17|511.77|511.37|508.97|0
1647970200000|2022-03-22 17:30:00|511.37|508.97|508.11|505.71|511.37|508.97|507.88|505.48|0
1647970500000|2022-03-22 17:35:00|507.88|505.48|508.34|505.94|510.44|508.04|507.41|505.01|0
1647970800000|2022-03-22 17:40:00|508.57|506.17|509.04|506.64|511.84|509.44|508.57|506.17|0
1647971100000|2022-03-22 17:45:00|508.81|506.41|509.97|507.57|511.83|509.43|508.81|506.41|0
1647971400000|2022-03-22 17:50:00|509.74|507.34|507.3|504.9|509.97|507.57|506.94|504.54|0
1647971700000|2022-03-22 17:55:00|507.64|505.24|506.71|504.31|508.57|506.17|506.01|503.61|0
1647972000000|2022-03-22 18:00:00|506.48|504.08|510.2|507.8|511.6|509.2|506.01|503.61|0
1647972300000|2022-03-22 18:05:00|510.32|507.92|510.67|508.27|512.06|509.66|509.5|507.1|0
1647972600000|2022-03-22 18:10:00|510.55|508.15|510.32|507.92|511.6|509.2|508.34|505.94|0
1647972900000|2022-03-22 18:15:00|510.43|508.03|507.87|505.47|511.6|509.2|506.94|504.54|0
1647973200000|2022-03-22 18:20:00|507.64|505.24|512.99|510.59|513.46|511.06|507.64|505.24|0
1647973500000|2022-03-22 18:25:00|513.46|511.06|515.33|512.93|519.07|516.67|512.99|510.59|0
1647973800000|2022-03-22 18:30:00|515.09|512.69|512.06|509.66|519.07|516.67|511.83|509.43|0
1647974100000|2022-03-22 18:35:00|512.29|509.89|512.99|510.59|514.16|511.76|511.83|509.43|0
1647974400000|2022-03-22 18:40:00|513.22|510.82|514.65|512.25|516.16|513.76|513.22|510.82|0
1647974700000|2022-03-22 18:45:00|514.53|512.13|516.16|513.76|517.32|514.92|513.25|510.85|0
1647975000000|2022-03-22 18:50:00|515.92|513.52|512.9|510.5|516.86|514.46|511.97|509.57|0
1647975300000|2022-03-22 18:55:00|512.67|510.27|511.74|509.34|512.79|510.39|509.42|507.02|0
1647975600000|2022-03-22 19:00:00|512.2|509.8|508.49|506.09|512.43|510.03|508.26|505.86|0
1647975900000|2022-03-22 19:05:00|508.26|505.86|508.02|505.62|510.58|508.18|507.79|505.39|0
1647976200000|2022-03-22 19:10:00|508.26|505.86|507.79|505.39|511.5|509.1|507.33|504.93|0
1647976500000|2022-03-22 19:15:00|507.1|504.7|508.25|505.85|508.37|505.97|504.32|501.92|0
1647976800000|2022-03-22 19:20:00|507.79|505.39|509.53|507.13|513.59|511.19|506.63|504.23|0
1647977100000|2022-03-22 19:25:00|509.41|507.01|511.5|509.1|511.5|509.1|508.02|505.62|0
1647977400000|2022-03-22 19:30:00|511.97|509.57|508.95|506.55|512.89|510.49|508.25|505.85|0
1647977700000|2022-03-22 19:35:00|509.41|507.01|507.09|504.69|509.64|507.24|505.7|503.3|0
1647978000000|2022-03-22 19:40:00|507.55|505.15|504.54|502.14|509.18|506.78|503.39|500.99|0
1647978300000|2022-03-22 19:45:00|503.85|501.45|499.46|497.06|505.24|502.84|498.77|496.37|0
1647978600000|2022-03-22 19:50:00|500.38|497.98|510.57|508.17|510.57|508.17|497.61|495.21|0
1647978900000|2022-03-22 19:55:00|510.1|507.7|505.47|503.07|512.89|510.49|505.23|502.83|0
1647979200000|2022-03-22 20:00:00|506.16|503.76|504.31|501.91|506.86|504.46|503.85|501.45|0
1647979500000|2022-03-22 20:05:00|504.77|502.37|505.7|503.3|506.39|503.99|504.77|502.37|0
1647979800000|2022-03-22 20:10:00|506.16|503.76|506.62|504.22|506.62|504.22|505.7|503.3|0
1647980100000|2022-03-22 20:15:00|506.59|503.79|507.28|504.48|507.28|504.48|506.59|503.79|0
1647980400000|2022-03-22 20:20:00|507.05|504.25|506.36|503.56|507.05|504.25|505.66|502.86|0
1647980700000|2022-03-22 20:25:00|506.12|503.32|506.36|503.56|506.36|503.56|505.89|503.09|0
1647981000000|2022-03-22 20:30:00|506.24|503.44|505.89|503.09|506.36|503.56|505.89|503.09|0
1647981300000|2022-03-22 20:35:00|505.66|502.86|505.89|503.09|506.35|503.55|505.66|502.86|0
1647981600000|2022-03-22 20:40:00|505.66|502.86|505.2|502.4|505.89|503.09|505.2|502.4|0
1647981900000|2022-03-22 20:45:00|504.96|502.16|505.89|503.09|505.89|503.09|504.96|502.16|0
1647982200000|2022-03-22 20:50:00|505.66|502.86|505.19|502.39|505.89|503.09|505.19|502.39|0
1647982500000|2022-03-22 20:55:00|505.42|502.62|505.91|503.11|505.91|503.11|504.96|502.16|0
1647982800000|2022-03-22 21:00:00|505.98|503.18|506.49|503.69|506.49|503.69|505.81|503.01|0
1647983100000|2022-03-22 21:05:00|506.45|503.65|506.69|503.89|506.83|504.03|506.45|503.65|0
1647983400000|2022-03-22 21:10:00|506.73|503.93|506.73|503.93|506.93|504.13|506.69|503.89|0
1647983700000|2022-03-22 21:15:00|507|504.2|507|504.2|507.03|504.23|506.73|503.93|0
1647984000000|2022-03-22 21:20:00|506.89|504.09|507.6|504.8|507.6|504.8|506.89|504.09|0
1647984300000|2022-03-22 21:25:00|507.16|504.36|506.35|503.55|507.43|504.63|506.35|503.55|0
1647984600000|2022-03-22 21:30:00|506.11|503.31|506.99|504.19|506.99|504.19|506.11|503.31|0
1647984900000|2022-03-22 21:35:00|506.93|504.13|507.16|504.36|507.16|504.36|506.93|504.13|0
1647985200000|2022-03-22 21:40:00|507.13|504.33|507.13|504.33|507.29|504.49|507.13|504.33|0
1647985500000|2022-03-22 21:45:00|507.06|504.26|507.06|504.26|507.16|504.36|506.89|504.09|0
1647985800000|2022-03-22 21:50:00|506.89|504.09|506.79|503.99|507.22|504.42|506.62|503.82|0
1647986100000|2022-03-22 21:55:00|506.82|504.02|507.03|504.23|507.16|504.36|506.75|503.95|0
1647986400000|2022-03-22 22:00:00|507.16|504.36|508.31|505.51|510.75|507.95|507.03|504.23|0
1647986700000|2022-03-22 22:05:00|508.42|505.62|511.44|508.64|511.67|508.87|508.19|505.39|0
1647987000000|2022-03-22 22:10:00|511.33|508.53|509.7|506.9|511.67|508.87|509.35|506.55|0
1647987300000|2022-03-22 22:15:00|509.58|506.78|507.62|504.82|509.58|506.78|507.26|504.46|0
1647987600000|2022-03-22 22:20:00|507.49|504.69|505.3|502.5|507.49|504.69|504.95|502.15|0
1647987900000|2022-03-22 22:25:00|505.18|502.38|505.18|502.38|506.33|503.53|504.71|501.91|0
1647988200000|2022-03-22 22:30:00|505.41|502.61|506.1|503.3|506.1|503.3|504.48|501.68|0
1647988500000|2022-03-22 22:35:00|505.87|503.07|504.02|501.22|505.87|503.07|504.02|501.22|0
1647988800000|2022-03-22 22:40:00|504.25|501.45|500.09|497.29|504.25|501.45|500.09|497.29|0
1647989100000|2022-03-22 22:45:00|500.32|497.52|501.93|499.13|502.17|499.37|499.62|496.82|0
1647989400000|2022-03-22 22:50:00|502.17|499.37|501.93|499.13|502.63|499.83|500.55|497.75|0
1647989700000|2022-03-22 22:55:00|501.7|498.9|502.63|499.83|502.86|500.06|501.47|498.67|0
1647990000000|2022-03-22 23:00:00|502.52|499.72|501.7|498.9|502.63|499.83|501.7|498.9|0
1647990300000|2022-03-22 23:05:00|501.93|499.13|501.7|498.9|502.86|500.06|501.24|498.44|0
1647990600000|2022-03-22 23:10:00|501.59|498.79|502.62|499.82|502.86|500.06|501.36|498.56|0
1647990900000|2022-03-22 23:15:00|501.93|499.13|503.32|500.52|503.55|500.75|501.93|499.13|0
1647991200000|2022-03-22 23:20:00|503.44|500.64|504.01|501.21|504.24|501.44|503.09|500.29|0
1647991500000|2022-03-22 23:25:00|504.13|501.33|504.01|501.21|504.13|501.33|502.85|500.05|0
1647991800000|2022-03-22 23:30:00|503.78|500.98|503.78|500.98|504.01|501.21|503.55|500.75|0
1647992100000|2022-03-22 23:35:00|503.43|500.63|503.78|500.98|503.78|500.98|503.31|500.51|0
1647992400000|2022-03-22 23:40:00|503.9|501.1|503.77|500.97|504.24|501.44|503.54|500.74|0
1647992700000|2022-03-22 23:45:00|504.01|501.21|503.2|500.4|504.47|501.67|503.08|500.28|0
1647993000000|2022-03-22 23:50:00|503.08|500.28|502.62|499.82|503.08|500.28|501.69|498.89|0
1647993300000|2022-03-22 23:55:00|502.39|499.59|501.92|499.12|502.74|499.94|501.35|498.55|0
1647993600000|2022-03-23 00:00:00|502.15|499.35|502.85|500.05|503.31|500.51|499.38|496.58|0
1647993900000|2022-03-23 00:05:00|502.61|499.81|504|501.2|504.93|502.13|502.38|499.58|0
1647994200000|2022-03-23 00:10:00|503.77|500.97|505.28|502.48|506.08|503.28|503.77|500.97|0
1647994500000|2022-03-23 00:15:00|505.16|502.36|505.62|502.82|506.08|503.28|504.93|502.13|0
1647994800000|2022-03-23 00:20:00|505.39|502.59|506.31|503.51|506.67|503.87|505.39|502.59|0
1647995100000|2022-03-23 00:25:00|506.43|503.63|505.74|502.94|506.43|503.63|504.69|501.89|0
1647995400000|2022-03-23 00:30:00|505.39|502.59|507.24|504.44|507.47|504.67|505.39|502.59|0
1647995700000|2022-03-23 00:35:00|507.47|504.67|507.93|505.13|508.17|505.37|506.31|503.51|0
1647996000000|2022-03-23 00:40:00|507.82|505.02|507.36|504.56|507.93|505.13|506.54|503.74|0
1647996300000|2022-03-23 00:45:00|507.24|504.44|506.54|503.74|507.36|504.56|506.08|503.28|0
1647996600000|2022-03-23 00:50:00|506.08|503.28|507.24|504.44|507.36|504.56|505.85|503.05|0
1647996900000|2022-03-23 00:55:00|507.36|504.56|507.7|504.9|508.05|505.25|506.31|503.51|0
1647997200000|2022-03-23 01:00:00|507.47|504.67|507.7|504.9|508.28|505.48|506.08|503.28|0
1647997500000|2022-03-23 01:05:00|507.47|504.67|507.23|504.43|508.16|505.36|507.23|504.43|0
1647997800000|2022-03-23 01:10:00|507|504.2|506.77|503.97|507.35|504.55|505.61|502.81|0
1647998100000|2022-03-23 01:15:00|506.89|504.09|505.84|503.04|507.93|505.13|505.61|502.81|0
1647998400000|2022-03-23 01:20:00|505.61|502.81|505.84|503.04|506.07|503.27|504.45|501.65|0
1647998700000|2022-03-23 01:25:00|505.96|503.16|505.38|502.58|506.77|503.97|505.03|502.23|0
1647999000000|2022-03-23 01:30:00|504.91|502.11|505.38|502.58|507.92|505.12|504.91|502.11|0
1647999300000|2022-03-23 01:35:00|505.61|502.81|506.76|503.96|507.23|504.43|505.14|502.34|0
1647999600000|2022-03-23 01:40:00|506.65|503.85|505.84|503.04|506.76|503.96|505.73|502.93|0
1647999900000|2022-03-23 01:45:00|505.73|502.93|506.99|504.19|507.69|504.89|505.61|502.81|0
1648000200000|2022-03-23 01:50:00|506.88|504.08|504.91|502.11|506.88|504.08|504.45|501.65|0
1648000500000|2022-03-23 01:55:00|505.03|502.23|503.06|500.26|505.03|502.23|503.06|500.26|0
1648000800000|2022-03-23 02:00:00|503.29|500.49|503.41|500.61|504.44|501.64|502.36|499.56|0
1648001100000|2022-03-23 02:05:00|503.29|500.49|504.91|502.11|504.91|502.11|502.82|500.02|0
1648001400000|2022-03-23 02:10:00|505.26|502.46|506.29|503.49|506.53|503.73|505.14|502.34|0
1648001700000|2022-03-23 02:15:00|506.42|503.62|503.52|500.72|506.42|503.62|503.52|500.72|0
1648002000000|2022-03-23 02:20:00|503.28|500.48|503.05|500.25|503.28|500.48|502.82|500.02|0
1648002300000|2022-03-23 02:25:00|502.94|500.14|503.75|500.95|503.98|501.18|501.66|498.86|0
1648002600000|2022-03-23 02:30:00|503.98|501.18|502.01|499.21|504.21|501.41|501.43|498.63|0
1648002900000|2022-03-23 02:35:00|502.25|499.45|501.78|498.98|502.59|499.79|501.43|498.63|0
1648003200000|2022-03-23 02:40:00|501.89|499.09|500.39|497.59|502.12|499.32|499.81|497.01|0
1648003500000|2022-03-23 02:45:00|500.16|497.36|499.12|496.32|500.27|497.47|498.66|495.86|0
1648003800000|2022-03-23 02:50:00|499.35|496.55|499.24|496.44|499.35|496.55|498.2|495.4|0
1648004100000|2022-03-23 02:55:00|499.35|496.55|499.7|496.9|500.04|497.24|498.19|495.39|0
1648004400000|2022-03-23 03:00:00|499.35|496.55|499.24|496.44|499.58|496.78|498.66|495.86|0
1648004700000|2022-03-23 03:05:00|499.12|496.32|501.43|498.63|501.66|498.86|499.01|496.21|0
1648005000000|2022-03-23 03:10:00|501.66|498.86|501.08|498.28|502.35|499.55|500.96|498.16|0
1648005300000|2022-03-23 03:15:00|501.19|498.39|500.96|498.16|501.66|498.86|500.96|498.16|0
1648005600000|2022-03-23 03:20:00|501.08|498.28|501.77|498.97|502.58|499.78|501.08|498.28|0
1648005900000|2022-03-23 03:25:00|501.88|499.08|502.7|499.9|503.27|500.47|501.19|498.39|0
1648006200000|2022-03-23 03:30:00|502.47|499.67|502.58|499.78|502.93|500.13|502.11|499.31|0
1648006500000|2022-03-23 03:35:00|502.7|499.9|502.11|499.31|502.81|500.01|501.65|498.85|0
1648006800000|2022-03-23 03:40:00|502.23|499.43|503.27|500.47|503.73|500.93|502.11|499.31|0
1648007100000|2022-03-23 03:45:00|503.04|500.24|502|499.2|503.27|500.47|501.65|498.85|0
1648007400000|2022-03-23 03:50:00|501.88|499.08|502.34|499.54|502.57|499.77|501.19|498.39|0
1648007700000|2022-03-23 03:55:00|502.11|499.31|503.03|500.23|503.5|500.7|500.95|498.15|0
1648008000000|2022-03-23 04:00:00|503.16|500.36|502.8|500|503.96|501.16|502.69|499.89|0
1648008300000|2022-03-23 04:05:00|502.57|499.77|502.69|499.89|503.03|500.23|502.23|499.43|0
1648008600000|2022-03-23 04:10:00|502.8|500|502.8|500|502.92|500.12|502.34|499.54|0
1648008900000|2022-03-23 04:15:00|502.69|499.89|503.15|500.35|503.15|500.35|502.34|499.54|0
1648009200000|2022-03-23 04:20:00|503.26|500.46|502.8|500|503.49|500.69|502.57|499.77|0
1648009500000|2022-03-23 04:25:00|502.92|500.12|502.34|499.54|503.26|500.46|502.34|499.54|0
1648009800000|2022-03-23 04:30:00|502.1|499.3|501.99|499.19|502.57|499.77|501.41|498.61|0
1648010100000|2022-03-23 04:35:00|502.1|499.3|501.87|499.07|502.22|499.42|501.64|498.84|0
1648010400000|2022-03-23 04:40:00|501.99|499.19|502.1|499.3|502.33|499.53|501.99|499.19|0
1648010700000|2022-03-23 04:45:00|501.99|499.19|501.41|498.61|502.22|499.42|501.18|498.38|0
1648011000000|2022-03-23 04:50:00|501.53|498.73|501.18|498.38|501.64|498.84|501.18|498.38|0
1648011300000|2022-03-23 04:55:00|500.94|498.14|500.25|497.45|500.94|498.14|499.79|496.99|0
1648011600000|2022-03-23 05:00:00|500.14|497.34|500.94|498.14|500.94|498.14|499.1|496.3|0
1648011900000|2022-03-23 05:05:00|501.06|498.26|501.99|499.19|503.14|500.34|500.94|498.14|0
1648012200000|2022-03-23 05:10:00|502.1|499.3|501.4|498.6|502.33|499.53|500.94|498.14|0
1648012500000|2022-03-23 05:15:00|501.29|498.49|500.25|497.45|501.4|498.6|499.32|496.52|0
1648012800000|2022-03-23 05:20:00|500.48|497.68|499.78|496.98|500.71|497.91|499.67|496.87|0
1648013100000|2022-03-23 05:25:00|500.01|497.21|500.48|497.68|500.71|497.91|499.55|496.75|0
1648013400000|2022-03-23 05:30:00|500.24|497.44|500.01|497.21|500.48|497.68|499.78|496.98|0
1648013700000|2022-03-23 05:35:00|499.9|497.1|499.32|496.52|500.01|497.21|499.09|496.29|0
1648014000000|2022-03-23 05:40:00|499.44|496.64|499.09|496.29|499.67|496.87|498.86|496.06|0
1648014300000|2022-03-23 05:45:00|498.98|496.18|499.55|496.75|499.55|496.75|498.39|495.59|0
1648014600000|2022-03-23 05:50:00|499.78|496.98|499.55|496.75|499.78|496.98|499.32|496.52|0
1648014900000|2022-03-23 05:55:00|499.78|496.98|499.08|496.28|499.78|496.98|499.08|496.28|0
1648015200000|2022-03-23 06:00:00|498.85|496.05|500.7|497.9|500.7|497.9|498.85|496.05|0
1648015500000|2022-03-23 06:05:00|500.93|498.13|500.01|497.21|500.93|498.13|500.01|497.21|0
1648015800000|2022-03-23 06:10:00|500.13|497.33|499.54|496.74|500.47|497.67|499.54|496.74|0
1648016100000|2022-03-23 06:15:00|499.31|496.51|498.85|496.05|499.31|496.51|498.85|496.05|0
1648016400000|2022-03-23 06:20:00|498.62|495.82|499.54|496.74|500|497.2|498.62|495.82|0
1648016700000|2022-03-23 06:25:00|499.77|496.97|501.16|498.36|501.16|498.36|499.54|496.74|0
1648017000000|2022-03-23 06:30:00|501.28|498.48|501.85|499.05|502.78|499.98|501.28|498.48|0
1648017300000|2022-03-23 06:35:00|501.62|498.82|500.93|498.13|502.54|499.74|500.93|498.13|0
1648017600000|2022-03-23 06:40:00|500.81|498.01|501.04|498.24|501.16|498.36|500.46|497.66|0
1648017900000|2022-03-23 06:45:00|501.16|498.36|502.54|499.74|502.77|499.97|500.46|497.66|0
1648018200000|2022-03-23 06:50:00|502.43|499.63|502.77|499.97|503.47|500.67|502.31|499.51|0
1648018500000|2022-03-23 06:55:00|502.89|500.09|501.97|499.17|503|500.2|501.62|498.82|0
1648018800000|2022-03-23 07:00:00|501.85|499.05|503.23|500.43|504.16|501.36|501.61|498.81|0
1648019100000|2022-03-23 07:05:00|503.03|500.63|504.08|501.68|505.12|502.72|503.03|500.63|0
1648019400000|2022-03-23 07:10:00|503.96|501.56|505.35|502.95|505.58|503.18|503.96|501.56|0
1648019700000|2022-03-23 07:15:00|505.58|503.18|505.11|502.71|505.58|503.18|504.88|502.48|0
1648020000000|2022-03-23 07:20:00|505.47|503.07|505.11|502.71|505.58|503.18|504.42|502.02|0
1648020300000|2022-03-23 07:25:00|505|502.6|504.07|501.67|505|502.6|503.95|501.55|0
1648020600000|2022-03-23 07:30:00|504.19|501.79|506.04|503.64|506.04|503.64|504.19|501.79|0
1648020900000|2022-03-23 07:35:00|506.73|504.33|505.57|503.17|507.89|505.49|505.57|503.17|0
1648021200000|2022-03-23 07:40:00|505.81|503.41|506.16|503.76|506.27|503.87|505.34|502.94|0
1648021500000|2022-03-23 07:45:00|506.04|503.64|505.8|503.4|506.62|504.22|505.69|503.29|0
1648021800000|2022-03-23 07:50:00|505.57|503.17|505.8|503.4|506.5|504.1|505.34|502.94|0
1648022100000|2022-03-23 07:55:00|506.03|503.63|506.5|504.1|506.73|504.33|505.57|503.17|0
1648022400000|2022-03-23 08:00:00|506.27|503.87|509.17|506.77|509.98|507.58|505.34|502.94|0
1648022700000|2022-03-23 08:05:00|509.51|507.11|509.28|506.88|510.91|508.51|507.66|505.26|0
1648023000000|2022-03-23 08:10:00|509.4|507|510.1|507.7|510.44|508.04|507.19|504.79|0
1648023300000|2022-03-23 08:15:00|509.98|507.58|512.53|510.13|513.46|511.06|508.35|505.95|0
1648023600000|2022-03-23 08:20:00|512.65|510.25|514.86|512.46|515.32|512.92|512.53|510.13|0
1648023900000|2022-03-23 08:25:00|514.62|512.22|514.62|512.22|515.32|512.92|513.46|511.06|0
1648024200000|2022-03-23 08:30:00|514.39|511.99|514.39|511.99|515.09|512.69|513.69|511.29|0
1648024500000|2022-03-23 08:35:00|514.51|512.11|512.76|510.36|514.62|512.22|512.65|510.25|0
1648024800000|2022-03-23 08:40:00|512.99|510.59|512.06|509.66|513.23|510.83|511.72|509.32|0
1648025100000|2022-03-23 08:45:00|512.29|509.89|510.9|508.5|512.99|510.59|510.67|508.27|0
1648025400000|2022-03-23 08:50:00|510.67|508.27|510.2|507.8|511.36|508.96|509.5|507.1|0
1648025700000|2022-03-23 08:55:00|510.43|508.03|511.36|508.96|511.59|509.19|509.97|507.57|0
1648026000000|2022-03-23 09:00:00|511.13|508.73|509.97|507.57|512.06|509.66|509.97|507.57|0
1648026300000|2022-03-23 09:05:00|510.2|507.8|511.36|508.96|511.83|509.43|509.97|507.57|0
1648026600000|2022-03-23 09:10:00|511.59|509.19|512.06|509.66|512.06|509.66|510.89|508.49|0
1648026900000|2022-03-23 09:15:00|512.18|509.78|510.89|508.49|512.99|510.59|510.66|508.26|0
1648027200000|2022-03-23 09:20:00|511.13|508.73|512.99|510.59|513.11|510.71|509.96|507.56|0
1648027500000|2022-03-23 09:25:00|512.75|510.35|514.15|511.75|514.15|511.75|512.29|509.89|0
1648027800000|2022-03-23 09:30:00|514.85|512.45|515.66|513.26|517.17|514.77|514.85|512.45|0
1648028100000|2022-03-23 09:35:00|515.78|513.38|517.41|515.01|519.27|516.87|515.78|513.38|0
1648028400000|2022-03-23 09:40:00|517.17|514.77|519.27|516.87|519.51|517.11|517.17|514.77|0
1648028700000|2022-03-23 09:45:00|519.5|517.1|521.37|518.97|521.37|518.97|519.27|516.87|0
1648029000000|2022-03-23 09:50:00|521.61|519.21|521.37|518.97|521.61|519.21|519.74|517.34|0
1648029300000|2022-03-23 09:55:00|521.14|518.74|520.79|518.39|522.31|519.91|519.74|517.34|0
1648029600000|2022-03-23 10:00:00|520.67|518.27|518.34|515.94|520.79|518.39|518.34|515.94|0
1648029900000|2022-03-23 10:05:00|518.22|515.82|521|518.6|521|518.6|518.1|515.7|0
1648030200000|2022-03-23 10:10:00|521.24|518.84|520.07|517.67|521.7|519.3|519.61|517.21|0
1648030500000|2022-03-23 10:15:00|519.84|517.44|520.3|517.9|521.47|519.07|519.84|517.44|0
1648030800000|2022-03-23 10:20:00|520.66|518.26|522.05|519.65|522.4|520|520.3|517.9|0
1648031100000|2022-03-23 10:25:00|522.17|519.77|522.63|520.23|522.63|520.23|521|518.6|0
1648031400000|2022-03-23 10:30:00|522.4|520|520.77|518.37|522.86|520.46|520.3|517.9|0
1648031700000|2022-03-23 10:35:00|520.89|518.49|521.23|518.83|521.47|519.07|519.6|517.2|0
1648032000000|2022-03-23 10:40:00|521.12|518.72|524.26|521.86|524.73|522.33|520.77|518.37|0
1648032300000|2022-03-23 10:45:00|524.49|522.09|522.39|519.99|524.96|522.56|522.16|519.76|0
1648032600000|2022-03-23 10:50:00|522.63|520.23|520.3|517.9|522.63|520.23|519.95|517.55|0
1648032900000|2022-03-23 10:55:00|520.07|517.67|521.23|518.83|522.39|519.99|519.6|517.2|0
1648033200000|2022-03-23 11:00:00|520.76|518.36|520.53|518.13|521.23|518.83|520.06|517.66|0
1648033500000|2022-03-23 11:05:00|520.42|518.02|524.26|521.86|524.49|522.09|520.06|517.66|0
1648033800000|2022-03-23 11:10:00|524.02|521.62|522.16|519.76|524.02|521.62|521.46|519.06|0
1648034100000|2022-03-23 11:15:00|521.92|519.52|521.92|519.52|522.39|519.99|521.23|518.83|0
1648034400000|2022-03-23 11:20:00|521.69|519.29|524.25|521.85|524.72|522.32|521.69|519.29|0
1648034700000|2022-03-23 11:25:00|523.79|521.39|524.49|522.09|524.95|522.55|523.32|520.92|0
1648035000000|2022-03-23 11:30:00|524.72|522.32|524.02|521.62|524.95|522.55|523.79|521.39|0
1648035300000|2022-03-23 11:35:00|524.25|521.85|524.48|522.08|524.48|522.08|522.39|519.99|0
1648035600000|2022-03-23 11:40:00|524.25|521.85|527.52|525.12|528.68|526.28|524.25|521.85|0
1648035900000|2022-03-23 11:45:00|527.28|524.88|526.86|524.46|528.22|525.82|526.63|524.23|0
1648036200000|2022-03-23 11:50:00|527.1|524.7|526.86|524.46|530.13|527.73|526.4|524|0
1648036500000|2022-03-23 11:55:00|526.63|524.23|526.05|523.65|527.1|524.7|525.7|523.3|0
1648036800000|2022-03-23 12:00:00|525.82|523.42|526.4|524|526.86|524.46|524.65|522.25|0
1648037100000|2022-03-23 12:05:00|526.63|524.23|524.65|522.25|527.33|524.93|524.53|522.13|0
1648037400000|2022-03-23 12:10:00|524.77|522.37|522.56|520.16|524.77|522.37|522.21|519.81|0
1648037700000|2022-03-23 12:15:00|522.67|520.27|524.07|521.67|524.53|522.13|522.44|520.04|0
1648038000000|2022-03-23 12:20:00|524.3|521.9|525.23|522.83|525.46|523.06|523.37|520.97|0
1648038300000|2022-03-23 12:25:00|524.76|522.36|525.23|522.83|526.63|524.23|524.06|521.66|0
1648038600000|2022-03-23 12:30:00|524.99|522.59|527.79|525.39|528.26|525.86|524.53|522.13|0
1648038900000|2022-03-23 12:35:00|527.32|524.92|528.72|526.32|529.42|527.02|527.09|524.69|0
1648039200000|2022-03-23 12:40:00|528.61|526.21|527.79|525.39|529.65|527.25|527.79|525.39|0
1648039500000|2022-03-23 12:45:00|528.02|525.62|528.49|526.09|528.72|526.32|527.09|524.69|0
1648039800000|2022-03-23 12:50:00|528.61|526.21|533.16|530.76|533.39|530.99|528.61|526.21|0
1648040100000|2022-03-23 12:55:00|532.92|530.52|530.82|528.42|533.16|530.76|530.58|528.18|0
1648040400000|2022-03-23 13:00:00|531.05|528.65|530.35|527.95|531.05|528.65|528.95|526.55|0
1648040700000|2022-03-23 13:05:00|530.58|528.18|528.72|526.32|530.82|528.42|527.55|525.15|0
1648041000000|2022-03-23 13:10:00|528.95|526.55|530.58|528.18|531.75|529.35|528.95|526.55|0
1648041300000|2022-03-23 13:15:00|530.35|527.95|529.41|527.01|530.58|528.18|528.25|525.85|0
1648041600000|2022-03-23 13:20:00|529.3|526.9|527.31|524.91|531.75|529.35|526.62|524.22|0
1648041900000|2022-03-23 13:25:00|527.55|525.15|533.04|530.64|533.04|530.64|526.85|524.45|0
1648042200000|2022-03-23 13:30:00|533.15|530.75|534.32|531.92|536.19|533.79|528.95|526.55|0
1648042500000|2022-03-23 13:35:00|535.02|532.62|538.3|535.9|538.3|535.9|531.98|529.58|0
1648042800000|2022-03-23 13:40:00|539.47|537.07|536.17|533.77|539.47|537.07|533.84|531.44|0
1648043100000|2022-03-23 13:45:00|536.64|534.24|543.19|540.79|543.65|541.25|536.64|534.24|0
1648043400000|2022-03-23 13:50:00|542.95|540.55|538.27|535.87|544.24|541.84|538.27|535.87|0
1648043700000|2022-03-23 13:55:00|538.04|535.64|540.84|538.44|540.84|538.44|534.07|531.67|0
1648044000000|2022-03-23 14:00:00|541.54|539.14|538.74|536.34|543.54|541.14|537.57|535.17|0
1648044300000|2022-03-23 14:05:00|538.97|536.57|532.67|530.27|539.91|537.51|531.04|528.64|0
1648044600000|2022-03-23 14:10:00|532.44|530.04|526.97|524.57|535|532.6|526.97|524.57|0
1648044900000|2022-03-23 14:15:00|526.74|524.34|525.87|523.47|526.74|524.34|523.01|520.61|0
1648045200000|2022-03-23 14:20:00|525.59|523.19|524.24|521.84|529.6|527.2|524.01|521.61|0
1648045500000|2022-03-23 14:25:00|524.01|521.61|526.57|524.17|529.84|527.44|523.54|521.14|0
1648045800000|2022-03-23 14:30:00|526.1|523.7|524.01|521.61|527.39|524.99|522.38|519.98|0
1648046100000|2022-03-23 14:35:00|523.54|521.14|525.87|523.47|526.8|524.4|523.08|520.68|0
1648046400000|2022-03-23 14:40:00|525.4|523|530.42|528.02|531.7|529.3|523.54|521.14|0
1648046700000|2022-03-23 14:45:00|530.77|528.37|531.93|529.53|534.74|532.34|530.77|528.37|0
1648047000000|2022-03-23 14:50:00|531|528.6|529.83|527.43|534.04|531.64|527.73|525.33|0
1648047300000|2022-03-23 14:55:00|530.07|527.67|529.6|527.2|530.77|528.37|527.5|525.1|0
1648047600000|2022-03-23 15:00:00|529.13|526.73|525.63|523.23|529.49|527.09|523.54|521.14|0
1648047900000|2022-03-23 15:05:00|525.87|523.47|527.73|525.33|527.73|525.33|524.7|522.3|0
1648048200000|2022-03-23 15:10:00|528.2|525.8|524.82|522.42|529.36|526.96|524.7|522.3|0
1648048500000|2022-03-23 15:15:00|524.93|522.53|525.63|523.23|527.26|524.86|523.77|521.37|0
1648048800000|2022-03-23 15:20:00|525.4|523|522.83|520.43|525.86|523.46|521.44|519.04|0
1648049100000|2022-03-23 15:25:00|522.37|519.97|521.67|519.27|523.3|520.9|520.28|517.88|0
1648049400000|2022-03-23 15:30:00|521.33|518.93|524.3|521.9|525.16|522.76|521.33|518.93|0
1648049700000|2022-03-23 15:35:00|524.18|521.78|522.78|520.38|525.58|523.18|522.31|519.91|0
1648050000000|2022-03-23 15:40:00|523.01|520.61|524.18|521.78|527.44|525.04|522.78|520.38|0
1648050300000|2022-03-23 15:45:00|524.41|522.01|526.27|523.87|527.21|524.81|523.48|521.08|0
1648050600000|2022-03-23 15:50:00|526.51|524.11|523.71|521.31|526.98|524.58|523.24|520.84|0
1648050900000|2022-03-23 15:55:00|523.47|521.07|523.15|520.75|524.08|521.68|522.54|520.14|0
1648051200000|2022-03-23 16:00:00|522.91|520.51|521.98|519.58|523.38|520.98|516.61|514.21|0
1648051500000|2022-03-23 16:05:00|522.21|519.81|528.06|525.66|529.24|526.84|521.51|519.11|0
1648051800000|2022-03-23 16:10:00|528.53|526.13|531.82|529.42|535.7|533.3|528.53|526.13|0
1648052100000|2022-03-23 16:15:00|532.05|529.65|526.66|524.26|532.05|529.65|526.43|524.03|0
1648052400000|2022-03-23 16:20:00|526.89|524.49|528.53|526.13|529.47|527.07|526.19|523.79|0
1648052700000|2022-03-23 16:25:00|528.19|525.79|527.64|525.24|529.51|527.11|527.64|525.24|0
1648053000000|2022-03-23 16:30:00|528.1|525.7|528.1|525.7|528.8|526.4|525.07|522.67|0
1648053300000|2022-03-23 16:35:00|528.34|525.94|529.97|527.57|532.55|530.15|528.1|525.7|0
1648053600000|2022-03-23 16:40:00|530.33|527.93|536.76|534.36|536.76|534.36|529.27|526.87|0
1648053900000|2022-03-23 16:45:00|537|534.6|535.84|533.44|538.41|536.01|534.68|532.28|0
1648054200000|2022-03-23 16:50:00|536.78|534.38|534.21|531.81|537.25|534.85|533.27|530.87|0
1648054500000|2022-03-23 16:55:00|535.14|532.74|533.04|530.64|535.38|532.98|532.34|529.94|0
1648054800000|2022-03-23 17:00:00|533.27|530.87|537.95|535.55|538.18|535.78|532.1|529.7|0
1648055100000|2022-03-23 17:05:00|537.71|535.31|534.2|531.8|538.18|535.78|533.74|531.34|0
1648055400000|2022-03-23 17:10:00|534.44|532.04|535.37|532.97|537.24|534.84|533.5|531.1|0
1648055700000|2022-03-23 17:15:00|534.67|532.27|539.82|537.42|540.17|537.77|534.44|532.04|0
1648056000000|2022-03-23 17:20:00|539.71|537.31|544.51|542.11|544.98|542.58|538.88|536.48|0
1648056300000|2022-03-23 17:25:00|544.74|542.34|549.21|546.81|550.62|548.22|544.74|542.34|0
1648056600000|2022-03-23 17:30:00|549.91|547.51|546.39|543.99|551.56|549.16|544.98|542.58|0
1648056900000|2022-03-23 17:35:00|545.92|543.52|546.62|544.22|547.56|545.16|544.98|542.58|0
1648057200000|2022-03-23 17:40:00|546.85|544.45|550.62|548.22|550.62|548.22|546.38|543.98|0
1648057500000|2022-03-23 17:45:00|550.85|548.45|549.44|547.04|551.79|549.39|548.73|546.33|0
1648057800000|2022-03-23 17:50:00|549.67|547.27|543.33|540.93|551.09|548.69|543.33|540.93|0
1648058100000|2022-03-23 17:55:00|543.1|540.7|543.09|540.69|544.5|542.1|542.16|539.76|0
1648058400000|2022-03-23 18:00:00|542.86|540.46|542.98|540.58|545.44|543.04|542.16|539.76|0
1648058700000|2022-03-23 18:05:00|543.09|540.69|549.88|547.48|550.35|547.95|543.09|540.69|0
1648059000000|2022-03-23 18:10:00|549.65|547.25|551.06|548.66|551.76|549.36|548.71|546.31|0
1648059300000|2022-03-23 18:15:00|551.53|549.13|546.83|544.43|553.18|550.78|546.36|543.96|0
1648059600000|2022-03-23 18:20:00|546.95|544.55|548|545.6|548.71|546.31|545.66|543.26|0
1648059900000|2022-03-23 18:25:00|548.24|545.84|542.37|539.97|548.71|546.31|542.37|539.97|0
1648060200000|2022-03-23 18:30:00|541.9|539.5|545.89|543.49|546.59|544.19|540.97|538.57|0
1648060500000|2022-03-23 18:35:00|546.36|543.96|543.31|540.91|548.71|546.31|543.07|540.67|0
1648060800000|2022-03-23 18:40:00|542.84|540.44|543.31|540.91|544.95|542.55|541.9|539.5|0
1648061100000|2022-03-23 18:45:00|543.2|540.8|538.56|536.16|543.78|541.38|538.21|535.81|0
1648061400000|2022-03-23 18:50:00|538.32|535.92|540.43|538.03|541.73|539.33|538.09|535.69|0
1648061700000|2022-03-23 18:55:00|539.96|537.56|547.02|544.62|547.25|544.85|539.96|537.56|0
1648062000000|2022-03-23 19:00:00|546.31|543.91|543.02|540.62|548.43|546.03|541.38|538.98|0
1648062300000|2022-03-23 19:05:00|543.49|541.09|548.19|545.79|549.13|546.73|543.49|541.09|0
1648062600000|2022-03-23 19:10:00|548.9|546.5|548.66|546.26|550.07|547.67|546.31|543.91|0
1648062900000|2022-03-23 19:15:00|548.19|545.79|549.6|547.2|550.07|547.67|546.54|544.14|0
1648063200000|2022-03-23 19:20:00|549.84|547.44|543.96|541.56|550.78|548.38|543.96|541.56|0
1648063500000|2022-03-23 19:25:00|543.72|541.32|543.49|541.09|545.6|543.2|543.02|540.62|0
1648063800000|2022-03-23 19:30:00|544.66|542.26|546.54|544.14|547.48|545.08|542.08|539.68|0
1648064100000|2022-03-23 19:35:00|546.78|544.38|548.89|546.49|548.89|546.49|545.13|542.73|0
1648064400000|2022-03-23 19:40:00|549.13|546.73|545.83|543.43|554.31|551.91|545.6|543.2|0
1648064700000|2022-03-23 19:45:00|546.07|543.67|548.65|546.25|549.36|546.96|542.08|539.68|0
1648065000000|2022-03-23 19:50:00|551.48|549.08|557.14|554.74|557.85|555.45|551.48|549.08|0
1648065300000|2022-03-23 19:55:00|555.72|553.32|561.56|559.16|561.56|559.16|553.13|550.73|0
1648065600000|2022-03-23 20:00:00|560.85|558.45|561.8|559.4|563.22|560.82|560.61|558.21|0
1648065900000|2022-03-23 20:05:00|561.92|559.52|562.04|559.64|562.75|560.35|560.85|558.45|0
1648066200000|2022-03-23 20:10:00|561.8|559.4|560.61|558.21|562.27|559.87|560.61|558.21|0
1648066500000|2022-03-23 20:15:00|561.29|558.49|560.81|558.01|561.52|558.72|560.81|558.01|0
1648066800000|2022-03-23 20:20:00|560.94|558.14|560.34|557.54|561.05|558.25|559.63|556.83|0
1648067100000|2022-03-23 20:25:00|560.23|557.43|560.58|557.78|560.81|558.01|559.63|556.83|0
1648067400000|2022-03-23 20:30:00|560.1|557.3|559.86|557.06|560.57|557.77|559.39|556.59|0
1648067700000|2022-03-23 20:35:00|559.63|556.83|559.99|557.19|560.57|557.77|559.63|556.83|0
1648068000000|2022-03-23 20:40:00|560.1|557.3|559.86|557.06|560.57|557.77|559.86|557.06|0
1648068300000|2022-03-23 20:45:00|559.75|556.95|559.15|556.35|560.1|557.3|559.15|556.35|0
1648068600000|2022-03-23 20:50:00|558.92|556.12|559.04|556.24|559.39|556.59|558.91|556.11|0
1648068900000|2022-03-23 20:55:00|558.91|556.11|559.64|556.84|559.64|556.84|558.68|555.88|0
1648069200000|2022-03-23 21:00:00|559.77|556.97|560.7|557.9|560.87|558.07|559.74|556.94|0
1648069500000|2022-03-23 21:05:00|560.87|558.07|560.77|557.97|561.02|558.22|560.7|557.9|0
1648069800000|2022-03-23 21:10:00|560.98|558.18|560.7|557.9|560.98|558.18|560.66|557.86|0
1648070100000|2022-03-23 21:15:00|560.66|557.86|560.81|558.01|560.98|558.18|560.66|557.86|0
1648070400000|2022-03-23 21:20:00|560.95|558.15|560.8|558|561.01|558.21|560.7|557.9|0
1648070700000|2022-03-23 21:25:00|560.87|558.07|560.6|557.8|560.87|558.07|560.6|557.8|0
1648071000000|2022-03-23 21:30:00|560.63|557.83|560.49|557.69|560.63|557.83|560.01|557.21|0
1648071300000|2022-03-23 21:35:00|560.07|557.27|560.42|557.62|560.42|557.62|560.07|557.27|0
1648071600000|2022-03-23 21:40:00|560.28|557.48|560.28|557.48|560.35|557.55|560.01|557.21|0
1648071900000|2022-03-23 21:45:00|560.32|557.52|560.42|557.62|560.42|557.62|560.21|557.41|0
1648072200000|2022-03-23 21:50:00|560.35|557.55|560.32|557.52|560.38|557.58|560.18|557.38|0
1648072500000|2022-03-23 21:55:00|560.21|557.41|560.17|557.37|560.25|557.45|560|557.2|0
1648072800000|2022-03-23 22:00:00|558.56|555.76|561.27|558.47|561.27|558.47|558.56|555.76|0
1648073100000|2022-03-23 22:05:00|561.04|558.24|560.56|557.76|561.04|558.24|560.21|557.41|0
1648073400000|2022-03-23 22:10:00|560.45|557.65|560.8|558|560.92|558.12|559.14|556.34|0
1648073700000|2022-03-23 22:15:00|560.56|557.76|559.38|556.58|561.03|558.23|559.14|556.34|0
1648074000000|2022-03-23 22:20:00|559.26|556.46|559.14|556.34|559.61|556.81|559.03|556.23|0
1648074300000|2022-03-23 22:25:00|558.79|555.99|558.43|555.63|559.14|556.34|558.19|555.39|0
1648074600000|2022-03-23 22:30:00|558.19|555.39|557.24|554.44|558.19|555.39|556.77|553.97|0
1648074900000|2022-03-23 22:35:00|557.48|554.68|557.72|554.92|557.95|555.15|556.66|553.86|0
1648075200000|2022-03-23 22:40:00|557.48|554.68|558.19|555.39|558.19|555.39|557.48|554.68|0
1648075500000|2022-03-23 22:45:00|558.43|555.63|558.43|555.63|559.14|556.34|558.19|555.39|0
1648075800000|2022-03-23 22:50:00|558.31|555.51|558.66|555.86|559.13|556.33|558.31|555.51|0
1648076100000|2022-03-23 22:55:00|558.9|556.1|557.95|555.15|559.13|556.33|557.95|555.15|0
1648076400000|2022-03-23 23:00:00|557.71|554.91|556.53|553.73|558.66|555.86|556.29|553.49|0
1648076700000|2022-03-23 23:05:00|556.29|553.49|556.06|553.26|557|554.2|555.58|552.78|0
1648077000000|2022-03-23 23:10:00|555.82|553.02|555.11|552.31|556.06|553.26|555|552.2|0
1648077300000|2022-03-23 23:15:00|554.87|552.07|555.11|552.31|555.35|552.55|554.52|551.72|0
1648077600000|2022-03-23 23:20:00|554.87|552.07|555.35|552.55|555.58|552.78|554.64|551.84|0
1648077900000|2022-03-23 23:25:00|555.47|552.67|555.11|552.31|555.47|552.67|554.87|552.07|0
1648078200000|2022-03-23 23:30:00|554.87|552.07|555.34|552.54|555.58|552.78|554.87|552.07|0
1648078500000|2022-03-23 23:35:00|555.47|552.67|555.11|552.31|555.58|552.78|554.76|551.96|0
1648078800000|2022-03-23 23:40:00|555.23|552.43|556.29|553.49|556.53|553.73|555.23|552.43|0
1648079100000|2022-03-23 23:45:00|556.05|553.25|556.52|553.72|557|554.2|555.34|552.54|0
1648079400000|2022-03-23 23:50:00|556.76|553.96|557|554.2|557.47|554.67|556.76|553.96|0
1648079700000|2022-03-23 23:55:00|556.76|553.96|556.05|553.25|556.76|553.96|555.58|552.78|0
1648080000000|2022-03-24 00:00:00|555.81|553.01|553.45|550.65|556.29|553.49|553.21|550.41|0
1648080300000|2022-03-24 00:05:00|553.34|550.54|551.68|548.88|553.92|551.12|551.68|548.88|0
1648080600000|2022-03-24 00:10:00|551.56|548.76|550.85|548.05|551.8|549|550.85|548.05|0
1648080900000|2022-03-24 00:15:00|550.61|547.81|551.32|548.52|551.79|548.99|550.38|547.58|0
1648081200000|2022-03-24 00:20:00|551.56|548.76|552.03|549.23|552.74|549.94|551.32|548.52|0
1648081500000|2022-03-24 00:25:00|551.79|548.99|554.86|552.06|554.86|552.06|551.79|548.99|0
1648081800000|2022-03-24 00:30:00|554.63|551.83|557.23|554.43|559.36|556.56|554.63|551.83|0
1648082100000|2022-03-24 00:35:00|557.46|554.66|557.94|555.14|559.01|556.21|556.75|553.95|0
1648082400000|2022-03-24 00:40:00|557.7|554.9|556.52|553.72|557.94|555.14|556.04|553.24|0
1648082700000|2022-03-24 00:45:00|556.4|553.6|555.81|553.01|557.7|554.9|555.33|552.53|0
1648083000000|2022-03-24 00:50:00|555.93|553.13|557.22|554.42|557.22|554.42|555.81|553.01|0
1648083300000|2022-03-24 00:55:00|557.46|554.66|555.8|553|557.46|554.66|555.8|553|0
1648083600000|2022-03-24 01:00:00|556.04|553.24|556.51|553.71|557.7|554.9|556.04|553.24|0
1648083900000|2022-03-24 01:05:00|556.4|553.6|556.4|553.6|557.22|554.42|556.28|553.48|0
1648084200000|2022-03-24 01:10:00|556.51|553.71|557.46|554.66|557.46|554.66|556.4|553.6|0
1648084500000|2022-03-24 01:15:00|557.22|554.42|559.11|556.31|559.11|556.31|556.51|553.71|0
1648084800000|2022-03-24 01:20:00|559|556.2|560.06|557.26|560.77|557.97|558.29|555.49|0
1648085100000|2022-03-24 01:25:00|560.53|557.73|561.72|558.92|561.72|558.92|560.06|557.26|0
1648085400000|2022-03-24 01:30:00|561.48|558.68|559.59|556.79|562.19|559.39|559.35|556.55|0
1648085700000|2022-03-24 01:35:00|559.82|557.02|556.63|553.83|560.06|557.26|556.27|553.47|0
1648086000000|2022-03-24 01:40:00|556.75|553.95|554.85|552.05|557.22|554.42|554.62|551.82|0
1648086300000|2022-03-24 01:45:00|554.62|551.82|556.74|553.94|557.45|554.65|554.62|551.82|0
1648086600000|2022-03-24 01:50:00|556.63|553.83|556.03|553.23|556.98|554.18|555.8|553|0
1648086900000|2022-03-24 01:55:00|555.92|553.12|556.51|553.71|556.51|553.71|555.09|552.29|0
1648087200000|2022-03-24 02:00:00|556.27|553.47|556.03|553.23|557.1|554.3|555.68|552.88|0
1648087500000|2022-03-24 02:05:00|555.92|553.12|555.56|552.76|556.63|553.83|555.32|552.52|0
1648087800000|2022-03-24 02:10:00|555.45|552.65|556.98|554.18|556.98|554.18|554.85|552.05|0
1648088100000|2022-03-24 02:15:00|556.74|553.94|556.5|553.7|557.69|554.89|556.5|553.7|0
1648088400000|2022-03-24 02:20:00|556.39|553.59|556.74|553.94|556.98|554.18|556.03|553.23|0
1648088700000|2022-03-24 02:25:00|556.5|553.7|556.74|553.94|556.98|554.18|555.79|552.99|0
1648089000000|2022-03-24 02:30:00|556.5|553.7|555.08|552.28|556.62|553.82|553.9|551.1|0
1648089300000|2022-03-24 02:35:00|555.21|552.41|555.2|552.4|555.32|552.52|554.61|551.81|0
1648089600000|2022-03-24 02:40:00|555.32|552.52|554.61|551.81|556.26|553.46|554.61|551.81|0
1648089900000|2022-03-24 02:45:00|554.37|551.57|552.48|549.68|554.84|552.04|551.77|548.97|0
1648090200000|2022-03-24 02:50:00|552.37|549.57|553.66|550.86|554.13|551.33|552.24|549.44|0
1648090500000|2022-03-24 02:55:00|553.43|550.63|553.42|550.62|553.66|550.86|552.95|550.15|0
1648090800000|2022-03-24 03:00:00|553.31|550.51|554.37|551.57|554.37|551.57|552.48|549.68|0
1648091100000|2022-03-24 03:05:00|554.49|551.69|553.55|550.75|555.55|552.75|553.19|550.39|0
1648091400000|2022-03-24 03:10:00|553.42|550.62|553.19|550.39|553.66|550.86|552.95|550.15|0
1648091700000|2022-03-24 03:15:00|553.42|550.62|553.19|550.39|553.89|551.09|552.71|549.91|0
1648092000000|2022-03-24 03:20:00|552.95|550.15|554.02|551.22|554.13|551.33|552.71|549.91|0
1648092300000|2022-03-24 03:25:00|553.89|551.09|554.13|551.33|554.13|551.33|553.42|550.62|0
1648092600000|2022-03-24 03:30:00|553.89|551.09|553.42|550.62|554.37|551.57|553.18|550.38|0
1648092900000|2022-03-24 03:35:00|553.18|550.38|554.13|551.33|554.6|551.8|553.18|550.38|0
1648093200000|2022-03-24 03:40:00|553.89|551.09|554.13|551.33|554.36|551.56|553.18|550.38|0
1648093500000|2022-03-24 03:45:00|554.36|551.56|553.18|550.38|554.6|551.8|553.07|550.27|0
1648093800000|2022-03-24 03:50:00|553.42|550.62|550.82|548.02|553.42|550.62|550.58|547.78|0
1648094100000|2022-03-24 03:55:00|551.06|548.26|548.7|545.9|551.29|548.49|548.7|545.9|0
1648094400000|2022-03-24 04:00:00|548.46|545.66|548.93|546.13|549.17|546.37|547.64|544.84|0
1648094700000|2022-03-24 04:05:00|548.69|545.89|548.46|545.66|548.93|546.13|548.22|545.42|0
1648095000000|2022-03-24 04:10:00|548.69|545.89|549.16|546.36|549.4|546.6|548.46|545.66|0
1648095300000|2022-03-24 04:15:00|548.93|546.13|548.69|545.89|549.16|546.36|547.51|544.71|0
1648095600000|2022-03-24 04:20:00|548.46|545.66|549.16|546.36|549.64|546.84|548.22|545.42|0
1648095900000|2022-03-24 04:25:00|549.4|546.6|549.87|547.07|550.11|547.31|548.93|546.13|0
1648096200000|2022-03-24 04:30:00|549.63|546.83|549.4|546.6|549.63|546.83|548.93|546.13|0
1648096500000|2022-03-24 04:35:00|549.16|546.36|548.93|546.13|549.63|546.83|548.69|545.89|0
1648096800000|2022-03-24 04:40:00|549.16|546.36|548.92|546.12|549.28|546.48|548.69|545.89|0
1648097100000|2022-03-24 04:45:00|548.69|545.89|548.69|545.89|548.69|545.89|546.57|543.77|0
1648097400000|2022-03-24 04:50:00|548.45|545.65|548.92|546.12|549.4|546.6|548.34|545.54|0
1648097700000|2022-03-24 04:55:00|549.16|546.36|548.92|546.12|549.16|546.36|548.92|546.12|0
1648098000000|2022-03-24 05:00:00|548.45|545.65|547.27|544.47|548.69|545.89|546.56|543.76|0
1648098300000|2022-03-24 05:05:00|547.74|544.94|548.21|545.41|548.92|546.12|546.09|543.29|0
1648098600000|2022-03-24 05:10:00|547.74|544.94|547.03|544.23|548.45|545.65|546.56|543.76|0
1648098900000|2022-03-24 05:15:00|546.92|544.12|547.98|545.18|547.98|545.18|546.09|543.29|0
1648099200000|2022-03-24 05:20:00|547.86|545.06|547.5|544.7|548.45|545.65|547.5|544.7|0
1648099500000|2022-03-24 05:25:00|547.27|544.47|547.27|544.47|547.74|544.94|546.32|543.52|0
1648099800000|2022-03-24 05:30:00|547.03|544.23|545.15|542.35|547.5|544.7|545.03|542.23|0
1648100100000|2022-03-24 05:35:00|545.38|542.58|542.32|539.52|545.62|542.82|542.09|539.29|0
1648100400000|2022-03-24 05:40:00|542.56|539.76|541.62|538.82|543.26|540.46|541.62|538.82|0
1648100700000|2022-03-24 05:45:00|541.38|538.58|540.91|538.11|541.62|538.82|539.97|537.17|0
1648101000000|2022-03-24 05:50:00|541.14|538.34|541.85|539.05|542.08|539.28|541.14|538.34|0
1648101300000|2022-03-24 05:55:00|541.5|538.7|540.44|537.64|541.61|538.81|539.5|536.7|0
1648101600000|2022-03-24 06:00:00|540.67|537.87|538.32|535.52|541.03|538.23|538.09|535.29|0
1648101900000|2022-03-24 06:05:00|538.56|535.76|542.08|539.28|542.32|539.52|538.56|535.76|0
1648102200000|2022-03-24 06:10:00|542.32|539.52|543.02|540.22|543.49|540.69|542.32|539.52|0
1648102500000|2022-03-24 06:15:00|542.91|540.11|543.96|541.16|544.2|541.4|542.79|539.99|0
1648102800000|2022-03-24 06:20:00|543.73|540.93|543.96|541.16|544.67|541.87|543.73|540.93|0
1648103100000|2022-03-24 06:25:00|544.08|541.28|544.57|541.77|545.16|542.36|543.96|541.16|0
1648103400000|2022-03-24 06:30:00|544.45|541.65|545.15|542.35|545.15|542.35|543.98|541.18|0
1648103700000|2022-03-24 06:35:00|544.92|542.12|544.21|541.41|545.15|542.35|544.21|541.41|0
1648104000000|2022-03-24 06:40:00|544.45|541.65|544.81|542.01|545.15|542.35|544.21|541.41|0
1648104300000|2022-03-24 06:45:00|544.92|542.12|545.15|542.35|545.15|542.35|544.45|541.65|0
1648104600000|2022-03-24 06:50:00|544.92|542.12|547.39|544.59|547.74|544.94|544.92|542.12|0
1648104900000|2022-03-24 06:55:00|547.5|544.7|547.27|544.47|547.74|544.94|547.03|544.23|0
1648105200000|2022-03-24 07:00:00|547.03|544.23|546.09|543.29|547.03|544.23|544.45|541.65|0
1648105500000|2022-03-24 07:05:00|546.01|543.61|546.48|544.08|547.54|545.14|546.01|543.61|0
1648105800000|2022-03-24 07:10:00|546.6|544.2|544.71|542.31|546.6|544.2|544.48|542.08|0
1648106100000|2022-03-24 07:15:00|544.48|542.08|541.19|538.79|544.71|542.31|540.95|538.55|0
1648106400000|2022-03-24 07:20:00|541.42|539.02|545.04|542.64|545.51|543.11|540.14|537.74|0
1648106700000|2022-03-24 07:25:00|545.27|542.87|543.62|541.22|545.98|543.58|543.15|540.75|0
1648107000000|2022-03-24 07:30:00|543.51|541.11|543.86|541.46|544.69|542.29|543.15|540.75|0
1648107300000|2022-03-24 07:35:00|544.09|541.69|545.74|543.34|545.98|543.58|543.86|541.46|0
1648107600000|2022-03-24 07:40:00|545.27|542.87|544.56|542.16|545.98|543.58|543.62|541.22|0
1648107900000|2022-03-24 07:45:00|544.8|542.4|545.5|543.1|545.74|543.34|543.38|540.98|0
1648108200000|2022-03-24 07:50:00|545.27|542.87|546.33|543.93|546.45|544.05|545.27|542.87|0
1648108500000|2022-03-24 07:55:00|546.45|544.05|546.1|543.7|546.68|544.28|545.03|542.63|0
1648108800000|2022-03-24 08:00:00|545.97|543.57|540.32|537.92|546.21|543.81|540.32|537.92|0
1648109100000|2022-03-24 08:05:00|540.09|537.69|537.62|535.22|540.21|537.81|534.45|532.05|0
1648109400000|2022-03-24 08:10:00|537.5|535.1|539.38|536.98|539.85|537.45|536.09|533.69|0
1648109700000|2022-03-24 08:15:00|538.8|536.4|537.5|535.1|539.61|537.21|535.85|533.45|0
1648110000000|2022-03-24 08:20:00|537.62|535.22|535.62|533.22|538.2|535.8|535.04|532.64|0
1648110300000|2022-03-24 08:25:00|535.5|533.1|535.97|533.57|536.09|533.69|534.68|532.28|0
1648110600000|2022-03-24 08:30:00|535.85|533.45|535.62|533.22|536.09|533.69|531.16|528.76|0
1648110900000|2022-03-24 08:35:00|535.27|532.87|533.03|530.63|535.38|532.98|531.86|529.46|0
1648111200000|2022-03-24 08:40:00|532.8|530.4|534.09|531.69|534.68|532.28|532.69|530.29|0
1648111500000|2022-03-24 08:45:00|533.97|531.57|535.14|532.74|535.97|533.57|533.97|531.57|0
1648111800000|2022-03-24 08:50:00|535.38|532.98|534.67|532.27|535.38|532.98|534.09|531.69|0
1648112100000|2022-03-24 08:55:00|534.8|532.4|534.44|532.04|535.14|532.74|532.8|530.4|0
1648112400000|2022-03-24 09:00:00|534.2|531.8|532.33|529.93|534.91|532.51|531.62|529.22|0
1648112700000|2022-03-24 09:05:00|533.03|530.63|533.16|530.76|533.97|531.57|531.39|528.99|0
1648113000000|2022-03-24 09:10:00|533.27|530.87|532.09|529.69|534.21|531.81|532.09|529.69|0
1648113300000|2022-03-24 09:15:00|532.33|529.93|532.92|530.52|533.5|531.1|532.33|529.93|0
1648113600000|2022-03-24 09:20:00|532.8|530.4|534.68|532.28|535.15|532.75|532.33|529.93|0
1648113900000|2022-03-24 09:25:00|534.8|532.4|535.27|532.87|535.38|532.98|534.56|532.16|0
1648114200000|2022-03-24 09:30:00|535.15|532.75|533.26|530.86|535.61|533.21|533.26|530.86|0
1648114500000|2022-03-24 09:35:00|533.15|530.75|533.97|531.57|534.67|532.27|533.03|530.63|0
1648114800000|2022-03-24 09:40:00|534.33|531.93|534.44|532.04|534.91|532.51|533.97|531.57|0
1648115100000|2022-03-24 09:45:00|534.67|532.27|534.09|531.69|535.14|532.74|533.73|531.33|0
1648115400000|2022-03-24 09:50:00|534.2|531.8|535.14|532.74|535.38|532.98|533.97|531.57|0
1648115700000|2022-03-24 09:55:00|534.91|532.51|536.55|534.15|536.79|534.39|534.91|532.51|0
1648116000000|2022-03-24 10:00:00|536.79|534.39|538.2|535.8|539.38|536.98|536.79|534.39|0
1648116300000|2022-03-24 10:05:00|538.32|535.92|540.2|537.8|540.55|538.15|538.32|535.92|0
1648116600000|2022-03-24 10:10:00|540.32|537.92|541.38|538.98|541.49|539.09|539.37|536.97|0
1648116900000|2022-03-24 10:15:00|542.44|540.04|541.26|538.86|543.38|540.98|541.26|538.86|0
1648117200000|2022-03-24 10:20:00|541.38|538.98|542.44|540.04|544.09|541.69|541.26|538.86|0
1648117500000|2022-03-24 10:25:00|542.56|540.16|541.02|538.62|542.56|540.16|540.55|538.15|0
1648117800000|2022-03-24 10:30:00|540.55|538.15|540.08|537.68|543.38|540.98|539.61|537.21|0
1648118100000|2022-03-24 10:35:00|540.2|537.8|540.78|538.38|541.02|538.62|539.37|536.97|0
1648118400000|2022-03-24 10:40:00|540.91|538.51|540.55|538.15|541.73|539.33|540.2|537.8|0
1648118700000|2022-03-24 10:45:00|540.67|538.27|540.67|538.27|541.25|538.85|539.84|537.44|0
1648119000000|2022-03-24 10:50:00|540.78|538.38|540.2|537.8|541.02|538.62|539.6|537.2|0
1648119300000|2022-03-24 10:55:00|540.07|537.67|541.25|538.85|541.96|539.56|539.84|537.44|0
1648119600000|2022-03-24 11:00:00|541.49|539.09|539.13|536.73|541.49|539.09|538.66|536.26|0
1648119900000|2022-03-24 11:05:00|539.37|536.97|532.55|530.15|540.31|537.91|528.56|526.16|0
1648120200000|2022-03-24 11:10:00|531.37|528.97|534.78|532.38|535.02|532.62|531.37|528.97|0
1648120500000|2022-03-24 11:15:00|534.89|532.49|534.92|532.52|535.15|532.75|533.48|531.08|0
1648120800000|2022-03-24 11:20:00|535.04|532.64|533.27|530.87|535.62|533.22|533.04|530.64|0
1648121100000|2022-03-24 11:25:00|533.51|531.11|534.1|531.7|534.45|532.05|533.27|530.87|0
1648121400000|2022-03-24 11:30:00|533.74|531.34|532.8|530.4|534.45|532.05|532.1|529.7|0
1648121700000|2022-03-24 11:35:00|532.93|530.53|533.27|530.87|533.51|531.11|531.63|529.23|0
1648122000000|2022-03-24 11:40:00|536.79|534.39|538.33|535.45|545.39|542.99|536.45|534.05|0
1648122300000|2022-03-24 11:45:00|538.56|535.68|537.03|534.15|539.15|536.27|536.09|533.21|0
1648122600000|2022-03-24 11:50:00|537.86|534.98|541.03|538.15|542.33|539.45|537.5|534.62|0
1648122900000|2022-03-24 11:55:00|540.91|538.03|540.79|537.91|541.85|538.97|539.15|536.27|0
1648123200000|2022-03-24 12:00:00|540.56|537.68|537.97|535.09|540.91|538.03|537.97|535.09|0
1648123500000|2022-03-24 12:05:00|538.09|535.21|540.08|537.2|540.08|537.2|537.5|534.62|0
1648123800000|2022-03-24 12:10:00|541.26|538.38|541.02|538.14|543.38|540.5|540.55|537.67|0
1648124100000|2022-03-24 12:15:00|541.15|538.27|542.44|539.56|543.61|540.73|541.02|538.14|0
1648124400000|2022-03-24 12:20:00|542.32|539.44|543.5|540.62|543.85|540.97|541.49|538.61|0
1648124700000|2022-03-24 12:25:00|543.38|540.5|542.43|539.55|544.08|541.2|541.96|539.08|0
1648125000000|2022-03-24 12:30:00|542.56|539.68|542.56|539.68|546.2|543.32|541.96|539.08|0
1648125300000|2022-03-24 12:35:00|542.43|539.55|541.49|538.61|542.9|540.02|540.31|537.43|0
1648125600000|2022-03-24 12:40:00|541.38|538.5|539.84|536.96|541.49|538.61|539.37|536.49|0
1648125900000|2022-03-24 12:45:00|539.73|536.85|539.73|536.85|540.78|537.9|538.43|535.55|0
1648126200000|2022-03-24 12:50:00|539.61|536.73|538.9|536.02|539.61|536.73|538.2|535.32|0
1648126500000|2022-03-24 12:55:00|538.67|535.79|540.31|537.43|540.31|537.43|537.96|535.08|0
1648126800000|2022-03-24 13:00:00|540.55|537.67|540.2|537.32|541.49|538.61|538.66|535.78|0
1648127100000|2022-03-24 13:05:00|540.55|537.67|539.26|536.38|541.49|538.61|538.9|536.02|0
1648127400000|2022-03-24 13:10:00|539.84|536.96|540.28|537.4|540.55|537.67|539.37|536.49|0
1648127700000|2022-03-24 13:15:00|540.04|537.16|540.17|537.29|540.98|538.1|538.63|535.75|0
1648128000000|2022-03-24 13:20:00|540.04|537.16|538.87|535.99|540.51|537.63|538.87|535.99|0
1648128300000|2022-03-24 13:25:00|539.1|536.22|542.16|539.28|542.4|539.52|537.69|534.81|0
1648128600000|2022-03-24 13:30:00|541.69|538.81|548.29|545.41|549|546.12|540.98|538.1|0
1648128900000|2022-03-24 13:35:00|549|546.12|548.76|545.88|552.31|549.43|548.29|545.41|0
1648129200000|2022-03-24 13:40:00|549.23|546.35|541.81|538.93|549.71|546.83|539.57|536.69|0
1648129500000|2022-03-24 13:45:00|541.34|538.46|544.28|541.4|545.69|542.81|539.33|536.45|0
1648129800000|2022-03-24 13:50:00|544.98|542.1|540.87|537.99|547.11|544.23|537.45|534.57|0
1648130100000|2022-03-24 13:55:00|540.63|537.75|545|542.12|545|542.12|538.65|535.77|0
1648130400000|2022-03-24 14:00:00|544.76|541.88|535.36|532.48|544.76|541.88|533.49|530.61|0
1648130700000|2022-03-24 14:05:00|534.66|531.78|534.42|531.54|537|534.12|532.08|529.2|0
1648131000000|2022-03-24 14:10:00|534.19|531.31|536.77|533.89|539.12|536.24|534.19|531.31|0
1648131300000|2022-03-24 14:15:00|536.06|533.18|544.29|541.41|546.64|543.76|535.36|532.48|0
1648131600000|2022-03-24 14:20:00|543.82|540.94|544.52|541.64|545.93|543.05|541.7|538.82|0
1648131900000|2022-03-24 14:25:00|543.82|540.94|545.46|542.58|547.35|544.47|542.64|539.76|0
1648132200000|2022-03-24 14:30:00|545.7|542.82|536.3|533.42|548.05|545.17|535.59|532.71|0
1648132500000|2022-03-24 14:35:00|536.53|533.65|539.58|536.7|540.51|537.63|534.66|531.78|0
1648132800000|2022-03-24 14:40:00|539.11|536.23|536.53|533.65|541.69|538.81|536.53|533.65|0
1648133100000|2022-03-24 14:45:00|536.06|533.18|534.42|531.54|537|534.12|532.55|529.67|0
1648133400000|2022-03-24 14:50:00|534.19|531.31|534.64|531.76|537.93|535.05|533.47|530.59|0
1648133700000|2022-03-24 14:55:00|535.35|532.47|537.46|534.58|539.11|536.23|534.17|531.29|0
1648134000000|2022-03-24 15:00:00|536.52|533.64|533|530.12|537.93|535.05|524.1|521.22|0
1648134300000|2022-03-24 15:05:00|532.29|529.41|531.82|528.94|534.64|531.76|527.84|524.96|0
1648134600000|2022-03-24 15:10:00|532.76|529.88|528.78|525.9|533.94|531.06|526.91|524.03|0
1648134900000|2022-03-24 15:15:00|527.84|524.96|526.2|523.32|530.42|527.54|526.2|523.32|0
1648135200000|2022-03-24 15:20:00|525.27|522.39|525.97|523.09|529.01|526.13|525.27|522.39|0
1648135500000|2022-03-24 15:25:00|525.74|522.86|519.9|517.02|526.67|523.79|519.43|516.55|0
1648135800000|2022-03-24 15:30:00|519.67|516.79|520.36|517.48|520.6|517.72|517.8|514.92|0
1648136100000|2022-03-24 15:35:00|520.6|517.72|517.16|514.28|521.3|518.42|517.04|514.16|0
1648136400000|2022-03-24 15:40:00|517.04|514.16|513.06|510.18|517.27|514.39|511.89|509.01|0
1648136700000|2022-03-24 15:45:00|513.53|510.65|515.86|512.98|515.86|512.98|512.82|509.94|0
1648137000000|2022-03-24 15:50:00|516.33|513.45|516.69|513.81|518.44|515.56|515.86|512.98|0
1648137300000|2022-03-24 15:55:00|516.8|513.92|516.57|513.69|517.03|514.15|514.93|512.05|0
1648137600000|2022-03-24 16:00:00|517.03|514.15|521.49|518.61|522.43|519.55|515.39|512.51|0
1648137900000|2022-03-24 16:05:00|522.43|519.55|523.25|520.37|523.83|520.95|521.25|518.37|0
1648138200000|2022-03-24 16:10:00|523.37|520.49|522.66|519.78|524.3|521.42|521.96|519.08|0
1648138500000|2022-03-24 16:15:00|522.43|519.55|522.66|519.78|524.77|521.89|521.96|519.08|0
1648138800000|2022-03-24 16:20:00|522.42|519.54|523.83|520.95|523.83|520.95|521.02|518.14|0
1648139100000|2022-03-24 16:25:00|524.3|521.42|528.06|525.18|529.95|527.07|523.13|520.25|0
1648139400000|2022-03-24 16:30:00|528.54|525.66|531.32|528.44|531.79|528.91|526.6|523.72|0
1648139700000|2022-03-24 16:35:00|531.09|528.21|525.44|522.56|532.03|529.15|524.74|521.86|0
1648140000000|2022-03-24 16:40:00|525.68|522.8|524.5|521.62|527.32|524.44|524.5|521.62|0
1648140300000|2022-03-24 16:45:00|524.97|522.09|527.21|524.33|527.79|524.91|524.97|522.09|0
1648140600000|2022-03-24 16:50:00|527.09|524.21|524.03|521.15|527.09|524.21|523.09|520.21|0
1648140900000|2022-03-24 16:55:00|524.5|521.62|523.33|520.45|524.97|522.09|522.62|519.74|0
1648141200000|2022-03-24 17:00:00|523.09|520.21|524.97|522.09|525.44|522.56|518.17|515.29|0
1648141500000|2022-03-24 17:05:00|524.5|521.62|525.44|522.56|526.61|523.73|522.39|519.51|0
1648141800000|2022-03-24 17:10:00|524.97|522.09|522.62|519.74|525.8|522.92|521.45|518.57|0
1648142100000|2022-03-24 17:15:00|523.09|520.21|520.04|517.16|523.09|520.21|520.04|517.16|0
1648142400000|2022-03-24 17:20:00|520.28|517.4|520.98|518.1|522.62|519.74|519.81|516.93|0
1648142700000|2022-03-24 17:25:00|520.74|517.86|519.34|516.46|521.21|518.33|517.23|514.35|0
1648143000000|2022-03-24 17:30:00|519.1|516.22|520.98|518.1|522.62|519.74|518.4|515.52|0
1648143300000|2022-03-24 17:35:00|521.45|518.57|519.81|516.93|521.91|519.03|518.63|515.75|0
1648143600000|2022-03-24 17:40:00|519.69|516.81|518.4|515.52|520.51|517.63|517.46|514.58|0
1648143900000|2022-03-24 17:45:00|518.17|515.29|517.23|514.35|518.63|515.75|515.83|512.95|0
1648144200000|2022-03-24 17:50:00|517.7|514.82|518.4|515.52|518.87|515.99|516.53|513.65|0
1648144500000|2022-03-24 17:55:00|518.63|515.75|518.4|515.52|519.33|516.45|517.7|514.82|0
1648144800000|2022-03-24 18:00:00|518.63|515.75|513.49|510.61|519.1|516.22|512.79|509.91|0
1648145100000|2022-03-24 18:05:00|513.72|510.84|517.69|514.81|518.4|515.52|513.72|510.84|0
1648145400000|2022-03-24 18:10:00|517.46|514.58|518.16|515.28|521.67|518.79|517.22|514.34|0
1648145700000|2022-03-24 18:15:00|517.93|515.05|518.63|515.75|519.1|516.22|516.29|513.41|0
1648146000000|2022-03-24 18:20:00|518.28|515.4|520.97|518.09|522.38|519.5|518.28|515.4|0
1648146300000|2022-03-24 18:25:00|520.74|517.86|519.8|516.92|521.91|519.03|519.1|516.22|0
1648146600000|2022-03-24 18:30:00|519.56|516.68|521.91|519.03|522.84|519.96|518.63|515.75|0
1648146900000|2022-03-24 18:35:00|521.67|518.79|520.5|517.62|523.55|520.67|520.26|517.38|0
1648147200000|2022-03-24 18:40:00|520.26|517.38|521.2|518.32|521.9|519.02|519.8|516.92|0
1648147500000|2022-03-24 18:45:00|521.67|518.79|524.25|521.37|526.13|523.25|520.97|518.09|0
1648147800000|2022-03-24 18:50:00|523.78|520.9|520.03|517.15|524.01|521.13|518.86|515.98|0
1648148100000|2022-03-24 18:55:00|520.26|517.38|519.09|516.21|521.43|518.55|518.39|515.51|0
1648148400000|2022-03-24 19:00:00|519.45|516.57|520.49|517.61|522.84|519.96|518.39|515.51|0
1648148700000|2022-03-24 19:05:00|520.96|518.08|514.18|511.3|520.96|518.08|513.24|510.36|0
1648149000000|2022-03-24 19:10:00|514.64|511.76|513.24|510.36|514.88|512|513.24|510.36|0
1648149300000|2022-03-24 19:15:00|513.47|510.59|511.37|508.49|514.64|511.76|511.37|508.49|0
1648149600000|2022-03-24 19:20:00|510.91|508.03|507.41|504.53|511.37|508.49|507.18|504.3|0
1648149900000|2022-03-24 19:25:00|506.48|503.6|505.78|502.9|506.48|503.6|503.92|501.04|0
1648150200000|2022-03-24 19:30:00|505.31|502.43|508.11|505.23|509.74|506.86|504.38|501.5|0
1648150500000|2022-03-24 19:35:00|507.87|504.99|509.97|507.09|510.67|507.79|507.17|504.29|0
1648150800000|2022-03-24 19:40:00|510.2|507.32|508.57|505.69|512.77|509.89|508.57|505.69|0
1648151100000|2022-03-24 19:45:00|508.34|505.46|506.54|503.66|509.27|506.39|506.54|503.66|0
1648151400000|2022-03-24 19:50:00|505.6|502.72|503.04|500.16|505.6|502.72|500.71|497.83|0
1648151700000|2022-03-24 19:55:00|502.8|499.92|498.62|495.74|504.67|501.79|497.69|494.81|0
1648152000000|2022-03-24 20:00:00|497.45|494.57|496.99|494.11|498.62|495.74|496.06|493.18|0
1648152300000|2022-03-24 20:05:00|496.76|493.88|497.92|495.04|497.92|495.04|496.52|493.64|0
1648152600000|2022-03-24 20:10:00|498.15|495.27|497.68|494.8|499.78|496.9|497.22|494.34|0
1648152900000|2022-03-24 20:15:00|497.92|494.56|497.69|494.33|497.92|494.56|497.46|494.1|0
1648153200000|2022-03-24 20:20:00|497.46|494.1|495.14|491.78|497.46|494.1|494.67|491.31|0
1648153500000|2022-03-24 20:25:00|495.37|492.01|494.9|491.54|495.83|492.47|494.9|491.54|0
1648153800000|2022-03-24 20:30:00|495.02|491.66|495.13|491.77|495.13|491.77|494.21|490.85|0
1648154100000|2022-03-24 20:35:00|494.9|491.54|494.9|491.54|495.13|491.77|494.9|491.54|0
1648154400000|2022-03-24 20:40:00|494.67|491.31|495.13|491.77|495.13|491.77|494.67|491.31|0
1648155300000|2022-03-24 20:55:00|495.25|491.89|495.25|491.89|495.25|491.89|495.02|491.66|0
1648155600000|2022-03-24 21:00:00|495.16|491.8|495.5|492.14|495.53|492.17|495.16|491.8|0
1648155900000|2022-03-24 21:05:00|495.43|492.07|495.29|491.93|495.5|492.14|495.29|491.93|0
1648156200000|2022-03-24 21:10:00|495.6|492.24|495.32|491.96|495.6|492.24|495.29|491.93|0
1648156500000|2022-03-24 21:15:00|495.36|492|495.32|491.96|495.36|492|495.29|491.93|0
1648156800000|2022-03-24 21:20:00|495.22|491.86|495.26|491.9|495.39|492.03|495.05|491.69|0
1648157100000|2022-03-24 21:25:00|495.22|491.86|495.15|491.79|495.22|491.86|494.99|491.63|0
1648157400000|2022-03-24 21:30:00|495.39|492.03|495.42|492.06|495.42|492.06|495.39|492.03|0
1648157700000|2022-03-24 21:35:00|495.39|492.03|495.46|492.1|495.6|492.24|495.39|492.03|0
1648158000000|2022-03-24 21:40:00|495.6|492.24|495.92|492.56|495.92|492.56|495.6|492.24|0
1648158300000|2022-03-24 21:45:00|495.99|492.63|495.92|492.56|495.99|492.63|495.92|492.56|0
1648158600000|2022-03-24 21:50:00|495.89|492.53|495.29|491.93|495.89|492.53|495.29|491.93|0
1648158900000|2022-03-24 21:55:00|495.21|491.85|495.56|492.2|495.59|492.23|495.21|491.85|0
1648159200000|2022-03-24 22:00:00|495.24|491.88|494.89|491.53|496.86|493.5|494.19|490.83|0
1648159500000|2022-03-24 22:05:00|494.77|491.41|496.86|493.5|497.1|493.74|494.77|491.41|0
1648159800000|2022-03-24 22:10:00|496.51|493.15|498.02|494.66|498.6|495.24|496.51|493.15|0
1648160100000|2022-03-24 22:15:00|498.14|494.78|498.26|494.9|498.72|495.36|497.44|494.08|0
1648160400000|2022-03-24 22:20:00|498.37|495.01|498.13|494.77|498.37|495.01|497.44|494.08|0
1648160700000|2022-03-24 22:25:00|497.9|494.54|497.9|494.54|497.9|494.54|496.28|492.92|0
1648161000000|2022-03-24 22:30:00|498.02|494.66|499.06|495.7|499.06|495.7|497.9|494.54|0
1648161300000|2022-03-24 22:35:00|498.83|495.47|499.53|496.17|499.76|496.4|498.36|495|0
1648161600000|2022-03-24 22:40:00|499.65|496.29|499.52|496.16|499.76|496.4|499.29|495.93|0
1648161900000|2022-03-24 22:45:00|499.76|496.4|498.59|495.23|499.76|496.4|498.48|495.12|0
1648162200000|2022-03-24 22:50:00|498.83|495.47|498.83|495.47|499.06|495.7|498.13|494.77|0
1648162500000|2022-03-24 22:55:00|499.06|495.7|500.45|497.09|500.45|497.09|499.06|495.7|0
1648162800000|2022-03-24 23:00:00|500.34|496.98|500.68|497.32|500.68|497.32|499.99|496.63|0
1648163100000|2022-03-24 23:05:00|500.45|497.09|500.45|497.09|500.68|497.32|499.99|496.63|0
1648163400000|2022-03-24 23:10:00|500.68|497.32|501.85|498.49|502.31|498.95|500.68|497.32|0
1648163700000|2022-03-24 23:15:00|501.61|498.25|500.45|497.09|501.61|498.25|499.98|496.62|0
1648164000000|2022-03-24 23:20:00|500.34|496.98|498.82|495.46|500.68|497.32|498.82|495.46|0
1648164300000|2022-03-24 23:25:00|499.05|495.69|499.52|496.16|499.52|496.16|498.12|494.76|0
1648164600000|2022-03-24 23:30:00|499.64|496.28|499.98|496.62|500.21|496.85|499.05|495.69|0
1648164900000|2022-03-24 23:35:00|500.21|496.85|500.68|497.32|501.14|497.78|499.28|495.92|0
1648165200000|2022-03-24 23:40:00|500.91|497.55|499.98|496.62|501.26|497.9|499.98|496.62|0
1648165500000|2022-03-24 23:45:00|499.75|496.39|500.21|496.85|500.68|497.32|499.28|495.92|0
1648165800000|2022-03-24 23:50:00|500.44|497.08|500.21|496.85|500.68|497.32|499.51|496.15|0
1648166100000|2022-03-24 23:55:00|499.98|496.62|500.44|497.08|500.91|497.55|499.75|496.39|0
1648166400000|2022-03-25 00:00:00|500.68|497.32|502.77|499.41|503.24|499.88|500.44|497.08|0
1648166700000|2022-03-25 00:05:00|502.54|499.18|503.7|500.34|504.17|500.81|502.54|499.18|0
1648167000000|2022-03-25 00:10:00|504.17|500.81|505.1|501.74|505.57|502.21|503.47|500.11|0
1648167300000|2022-03-25 00:15:00|504.87|501.51|505.1|501.74|506.73|503.37|504.87|501.51|0
1648167600000|2022-03-25 00:20:00|504.87|501.51|506.03|502.67|506.26|502.9|504.4|501.04|0
1648167900000|2022-03-25 00:25:00|505.8|502.44|505.1|501.74|506.5|503.14|505.1|501.74|0
1648168200000|2022-03-25 00:30:00|505.33|501.97|504.63|501.27|505.33|501.97|503.93|500.57|0
1648168500000|2022-03-25 00:35:00|504.52|501.16|503.93|500.57|505.33|501.97|503.46|500.1|0
1648168800000|2022-03-25 00:40:00|503.7|500.34|503.93|500.57|504.05|500.69|503|499.64|0
1648169100000|2022-03-25 00:45:00|503.7|500.34|503.69|500.33|504.16|500.8|503.23|499.87|0
1648169400000|2022-03-25 00:50:00|503.46|500.1|504.63|501.27|505.33|501.97|503.46|500.1|0
1648169700000|2022-03-25 00:55:00|504.86|501.5|505.09|501.73|505.09|501.73|503.81|500.45|0
1648170000000|2022-03-25 01:00:00|505.33|501.97|504.62|501.26|505.79|502.43|503.69|500.33|0
1648170300000|2022-03-25 01:05:00|504.39|501.03|502.76|499.4|504.39|501.03|502.76|499.4|0
1648170600000|2022-03-25 01:10:00|502.99|499.63|502.76|499.4|503.22|499.86|502.06|498.7|0
1648170900000|2022-03-25 01:15:00|502.53|499.17|503.22|499.86|503.92|500.56|502.53|499.17|0
1648171200000|2022-03-25 01:20:00|502.99|499.63|504.51|501.15|505.55|502.19|502.99|499.63|0
1648171500000|2022-03-25 01:25:00|504.39|501.03|502.52|499.16|504.39|501.03|502.29|498.93|0
1648171800000|2022-03-25 01:30:00|502.76|499.4|502.76|499.4|503.92|500.56|502.29|498.93|0
1648172100000|2022-03-25 01:35:00|502.52|499.16|502.99|499.63|503.69|500.33|502.29|498.93|0
1648172400000|2022-03-25 01:40:00|502.88|499.52|501.48|498.12|503.22|499.86|501.48|498.12|0
1648172700000|2022-03-25 01:45:00|501.36|498|501.82|498.46|502.29|498.93|501.12|497.76|0
1648173000000|2022-03-25 01:50:00|502.05|498.69|489.75|486.39|502.05|498.69|489.29|485.93|0
1648173300000|2022-03-25 01:55:00|489.98|486.62|492.18|488.82|492.99|489.63|488.82|485.46|0
1648173600000|2022-03-25 02:00:00|492.29|488.93|493.81|490.45|493.81|490.45|492.29|488.93|0
1648173900000|2022-03-25 02:05:00|493.92|490.56|492.52|489.16|493.92|490.56|492.52|489.16|0
1648174200000|2022-03-25 02:10:00|492.88|489.52|494.61|491.25|495.08|491.72|492.76|489.4|0
1648174500000|2022-03-25 02:15:00|494.73|491.37|493.45|490.09|495.07|491.71|492.99|489.63|0
1648174800000|2022-03-25 02:20:00|493.68|490.32|495.07|491.71|495.54|492.18|493.68|490.32|0
1648175100000|2022-03-25 02:25:00|495.31|491.95|496.47|493.11|496.93|493.57|495.31|491.95|0
1648175400000|2022-03-25 02:30:00|496.7|493.34|496.7|493.34|498.32|494.96|496.47|493.11|0
1648175700000|2022-03-25 02:35:00|496.93|493.57|494.84|491.48|497.39|494.03|494.03|490.67|0
1648176000000|2022-03-25 02:40:00|494.61|491.25|496|492.64|496.58|493.22|494.37|491.01|0
1648176300000|2022-03-25 02:45:00|495.89|492.53|496|492.64|496.46|493.1|495.3|491.94|0
1648176600000|2022-03-25 02:50:00|495.77|492.41|495.76|492.4|496.69|493.33|494.84|491.48|0
1648176900000|2022-03-25 02:55:00|495.89|492.53|494.72|491.36|496.23|492.87|494.6|491.24|0
1648177200000|2022-03-25 03:00:00|494.6|491.24|494.14|490.78|495.42|492.06|494.14|490.78|0
1648177500000|2022-03-25 03:05:00|494.37|491.01|494.83|491.47|494.83|491.47|493.21|489.85|0
1648177800000|2022-03-25 03:10:00|495.07|491.71|495.99|492.63|496.92|493.56|495.07|491.71|0
1648178100000|2022-03-25 03:15:00|496.11|492.75|497.15|493.79|497.15|493.79|495.76|492.4|0
1648178400000|2022-03-25 03:20:00|497.27|493.91|497.62|494.26|498.55|495.19|497.15|493.79|0
1648178700000|2022-03-25 03:25:00|497.85|494.49|498.08|494.72|498.08|494.72|496.69|493.33|0
1648179000000|2022-03-25 03:30:00|497.85|494.49|497.04|493.68|497.85|494.49|496.45|493.09|0
1648179300000|2022-03-25 03:35:00|497.15|493.79|497.85|494.49|498.08|494.72|496.58|493.22|0
1648179600000|2022-03-25 03:40:00|497.74|494.38|499.47|496.11|500.06|496.7|497.74|494.38|0
1648179900000|2022-03-25 03:45:00|499.71|496.35|499.83|496.47|500.29|496.93|499.01|495.65|0
1648180200000|2022-03-25 03:50:00|499.71|496.35|499.13|495.77|499.94|496.58|498.78|495.42|0
1648180500000|2022-03-25 03:55:00|499.24|495.88|497.84|494.48|499.24|495.88|497.84|494.48|0
1648180800000|2022-03-25 04:00:00|498.08|494.72|497.38|494.02|498.54|495.18|497.27|493.91|0
1648181100000|2022-03-25 04:05:00|497.15|493.79|497.38|494.02|497.84|494.48|497.15|493.79|0
1648181400000|2022-03-25 04:10:00|497.15|493.79|496.22|492.86|497.15|493.79|495.29|491.93|0
1648181700000|2022-03-25 04:15:00|496.68|493.32|495.75|492.39|496.68|493.32|495.41|492.05|0
1648182000000|2022-03-25 04:20:00|495.52|492.16|495.75|492.39|495.98|492.62|495.29|491.93|0
1648182300000|2022-03-25 04:25:00|495.52|492.16|494.59|491.23|495.52|492.16|494.59|491.23|0
1648182600000|2022-03-25 04:30:00|494.71|491.35|495.05|491.69|495.28|491.92|493.89|490.53|0
1648182900000|2022-03-25 04:35:00|494.94|491.58|495.05|491.69|495.28|491.92|494.35|490.99|0
1648183200000|2022-03-25 04:40:00|495.17|491.81|494.12|490.76|495.28|491.92|493.43|490.07|0
1648183500000|2022-03-25 04:45:00|494.35|490.99|493.19|489.83|494.59|491.23|492.73|489.37|0
1648183800000|2022-03-25 04:50:00|493.42|490.06|493.34|489.98|493.8|490.44|492.26|488.9|0
1648184100000|2022-03-25 04:55:00|493.23|489.87|488.49|485.13|493.57|490.21|486.19|482.83|0
1648184400000|2022-03-25 05:00:00|488.26|484.9|489.87|486.51|490.57|487.21|488.26|484.9|0
1648184700000|2022-03-25 05:05:00|489.64|486.28|491.26|487.9|491.26|487.9|489.41|486.05|0
1648185000000|2022-03-25 05:10:00|491.49|488.13|490.79|487.43|491.95|488.59|490.33|486.97|0
1648185300000|2022-03-25 05:15:00|491.02|487.66|492.41|489.05|492.87|489.51|490.79|487.43|0
1648185600000|2022-03-25 05:20:00|492.18|488.82|491.95|488.59|492.64|489.28|490.79|487.43|0
1648185900000|2022-03-25 05:25:00|491.72|488.36|492.99|489.63|493.56|490.2|490.56|487.2|0
1648186200000|2022-03-25 05:30:00|493.1|489.74|494.38|491.02|495.41|492.05|492.99|489.63|0
1648186500000|2022-03-25 05:35:00|494.26|490.9|494.02|490.66|495.41|492.05|494.02|490.66|0
1648186800000|2022-03-25 05:40:00|494.25|490.89|495.64|492.28|496.34|492.98|494.25|490.89|0
1648187100000|2022-03-25 05:45:00|495.53|492.17|494.02|490.66|495.87|492.51|493.33|489.97|0
1648187400000|2022-03-25 05:50:00|493.79|490.43|494.14|490.78|495.41|492.05|493.56|490.2|0
1648187700000|2022-03-25 05:55:00|494.02|490.66|494.25|490.89|494.94|491.58|492.86|489.5|0
1648188000000|2022-03-25 06:00:00|494.02|490.66|493.91|490.55|494.48|491.12|492.63|489.27|0
1648188300000|2022-03-25 06:05:00|494.02|490.66|494.48|491.12|494.71|491.35|493.09|489.73|0
1648188600000|2022-03-25 06:10:00|494.14|490.78|492.98|489.62|494.14|490.78|492.17|488.81|0
1648188900000|2022-03-25 06:15:00|492.75|489.39|492.17|488.81|492.75|489.39|491.83|488.47|0
1648189200000|2022-03-25 06:20:00|492.06|488.7|491.59|488.23|492.63|489.27|491.24|487.88|0
1648189500000|2022-03-25 06:25:00|491.7|488.34|492.52|489.16|493.09|489.73|491.47|488.11|0
1648189800000|2022-03-25 06:30:00|492.4|489.04|492.4|489.04|492.98|489.62|492.16|488.8|0
1648190100000|2022-03-25 06:35:00|492.16|488.8|493.55|490.19|493.9|490.54|492.16|488.8|0
1648190400000|2022-03-25 06:40:00|493.32|489.96|494.01|490.65|494.47|491.11|492.86|489.5|0
1648190700000|2022-03-25 06:45:00|494.47|491.11|494.13|490.77|494.7|491.34|494.01|490.65|0
1648191000000|2022-03-25 06:50:00|494.01|490.65|493.08|489.72|494.47|491.11|493.08|489.72|0
1648191300000|2022-03-25 06:55:00|493.32|489.96|491.01|487.65|493.78|490.42|491.01|487.65|0
1648191600000|2022-03-25 07:00:00|491.24|487.88|492.85|489.49|494.01|490.65|491.24|487.88|0
1648191900000|2022-03-25 07:05:00|492.61|489.73|495.15|492.27|495.39|492.51|492.61|489.73|0
1648192200000|2022-03-25 07:10:00|494.92|492.04|492.84|489.96|495.15|492.27|492.84|489.96|0
1648192500000|2022-03-25 07:15:00|492.61|489.73|495.36|492.48|495.93|493.05|492.38|489.5|0
1648192800000|2022-03-25 07:20:00|495.24|492.36|495.93|493.05|497.55|494.67|495|492.12|0
1648193100000|2022-03-25 07:25:00|496.16|493.28|497.32|494.44|497.55|494.67|495.93|493.05|0
1648193400000|2022-03-25 07:30:00|497.09|494.21|495.93|493.05|497.32|494.44|495.7|492.82|0
1648193700000|2022-03-25 07:35:00|496.05|493.17|496.39|493.51|497.32|494.44|495.46|492.58|0
1648194000000|2022-03-25 07:40:00|496.16|493.28|496.62|493.74|497.08|494.2|495.35|492.47|0
1648194300000|2022-03-25 07:45:00|496.74|493.86|496.62|493.74|496.85|493.97|495.46|492.58|0
1648194600000|2022-03-25 07:50:00|496.51|493.63|495|492.12|496.62|493.74|494.53|491.65|0
1648194900000|2022-03-25 07:55:00|495.12|492.24|492.91|490.03|495.35|492.47|492.8|489.92|0
1648195200000|2022-03-25 08:00:00|493.61|490.73|495.92|493.04|495.92|493.04|492.22|489.34|0
1648195500000|2022-03-25 08:05:00|496.15|493.27|502.19|499.31|503.24|500.36|496.15|493.27|0
1648195800000|2022-03-25 08:10:00|502.42|499.54|507.66|504.78|507.66|504.78|502.19|499.31|0
1648196100000|2022-03-25 08:15:00|507.54|504.66|510.08|507.2|510.31|507.43|507.07|504.19|0
1648196400000|2022-03-25 08:20:00|509.85|506.97|508.11|505.23|510.31|507.43|507.29|504.41|0
1648196700000|2022-03-25 08:25:00|507.99|505.11|507.29|504.41|508.34|505.46|506.59|503.71|0
1648197000000|2022-03-25 08:30:00|507.41|504.53|506.13|503.25|508.45|505.57|505.89|503.01|0
1648197300000|2022-03-25 08:35:00|505.89|503.01|506.19|503.31|506.89|504.01|505.49|502.61|0
1648197600000|2022-03-25 08:40:00|506.08|503.2|504.33|501.45|507.35|504.47|504.1|501.22|0
1648197900000|2022-03-25 08:45:00|504.1|501.22|505.03|502.15|505.49|502.61|504.1|501.22|0
1648198200000|2022-03-25 08:50:00|505.26|502.38|503.41|500.53|505.26|502.38|503.17|500.29|0
1648198500000|2022-03-25 08:55:00|503.53|500.65|502.94|500.06|503.87|500.99|502.02|499.14|0
1648198800000|2022-03-25 09:00:00|502.83|499.95|504.79|501.91|508.51|505.63|498.55|495.67|0
1648199100000|2022-03-25 09:05:00|505.15|502.27|507.81|504.93|507.81|504.93|505.03|502.15|0
1648199400000|2022-03-25 09:10:00|507.58|504.7|505.38|502.5|508.04|505.16|505.26|502.38|0
1648199700000|2022-03-25 09:15:00|505.72|502.84|502.71|499.83|505.72|502.84|502.71|499.83|0
1648200000000|2022-03-25 09:20:00|502.83|499.95|502.01|499.13|503.4|500.52|501.55|498.67|0
1648200300000|2022-03-25 09:25:00|502.13|499.25|502.94|500.06|503.63|500.75|501.78|498.9|0
1648200600000|2022-03-25 09:30:00|503.06|500.18|504.79|501.91|505.02|502.14|501.78|498.9|0
1648200900000|2022-03-25 09:35:00|504.56|501.68|501.55|498.67|505.14|502.26|501.32|498.44|0
1648201200000|2022-03-25 09:40:00|501.2|498.32|500.39|497.51|501.78|498.9|500.39|497.51|0
1648201500000|2022-03-25 09:45:00|500.62|497.74|499|496.12|500.62|497.74|497.85|494.97|0
1648201800000|2022-03-25 09:50:00|498.77|495.89|497.38|494.5|499.46|496.58|497.15|494.27|0
1648202100000|2022-03-25 09:55:00|497.61|494.73|497.38|494.5|497.85|494.97|497.15|494.27|0
1648202400000|2022-03-25 10:00:00|497.15|494.27|498.54|495.66|498.77|495.89|496|493.12|0
1648202700000|2022-03-25 10:05:00|498.31|495.43|497.61|494.73|498.54|495.66|497.15|494.27|0
1648203000000|2022-03-25 10:10:00|497.73|494.85|497.34|494.46|498.07|495.19|496.18|493.3|0
1648203300000|2022-03-25 10:15:00|497.57|494.69|496.41|493.53|497.57|494.69|496.18|493.3|0
1648203600000|2022-03-25 10:20:00|496.18|493.3|496.41|493.53|496.87|493.99|494.79|491.91|0
1648203900000|2022-03-25 10:25:00|496.53|493.65|494.68|491.8|496.76|493.88|494.33|491.45|0
1648204200000|2022-03-25 10:30:00|494.79|491.91|495.48|492.6|495.71|492.83|494.1|491.22|0
1648204500000|2022-03-25 10:35:00|495.25|492.37|495.94|493.06|496.41|493.53|495.02|492.14|0
1648204800000|2022-03-25 10:40:00|495.83|492.95|495.25|492.37|496.18|493.3|494.91|492.03|0
1648205100000|2022-03-25 10:45:00|495.48|492.6|496.06|493.18|496.41|493.53|494.56|491.68|0
1648205400000|2022-03-25 10:50:00|495.83|492.95|493.86|490.98|495.94|493.06|493.86|490.98|0
1648205700000|2022-03-25 10:55:00|493.98|491.1|489.94|487.06|494.09|491.21|489.83|486.95|0
1648206000000|2022-03-25 11:00:00|490.06|487.18|491.55|488.67|491.55|488.67|490.06|487.18|0
1648206300000|2022-03-25 11:05:00|491.32|488.44|491.28|488.4|492.13|489.25|491.09|488.21|0
1648206600000|2022-03-25 11:10:00|491.04|488.16|493.36|490.48|493.36|490.48|490.12|487.24|0
1648206900000|2022-03-25 11:15:00|494.05|491.17|492.43|489.55|494.4|491.52|491.27|488.39|0
1648207200000|2022-03-25 11:20:00|492.55|489.67|488.39|485.51|492.66|489.78|487.93|485.05|0
1648207500000|2022-03-25 11:25:00|488.5|485.62|482.74|479.86|488.96|486.08|481.25|478.37|0
1648207800000|2022-03-25 11:30:00|482.97|480.09|484.12|481.24|484.58|481.7|482.74|479.86|0
1648208100000|2022-03-25 11:35:00|484.35|481.47|485.96|483.08|485.96|483.08|484.12|481.24|0
1648208400000|2022-03-25 11:40:00|486.19|483.31|485.04|482.16|486.19|483.31|485.04|482.16|0
1648208700000|2022-03-25 11:45:00|484.81|481.93|484.58|481.7|485.27|482.39|483.66|480.78|0
1648209000000|2022-03-25 11:50:00|484.47|481.59|482.64|479.76|484.58|481.7|482.64|479.76|0
1648209300000|2022-03-25 11:55:00|482.41|479.53|482.87|479.99|483.79|480.91|481.25|478.37|0
1648209600000|2022-03-25 12:00:00|483.33|480.45|483.79|480.91|484.14|481.26|483.1|480.22|0
1648209900000|2022-03-25 12:05:00|484.02|481.14|483.56|480.68|484.02|481.14|482.52|479.64|0
1648210200000|2022-03-25 12:10:00|483.33|480.45|483.33|480.45|484.71|481.83|483.09|480.21|0
1648210500000|2022-03-25 12:15:00|483.56|480.68|482.86|479.98|484.37|481.49|482.86|479.98|0
1648210800000|2022-03-25 12:20:00|482.4|479.52|482.63|479.75|483.56|480.68|481.94|479.06|0
1648211100000|2022-03-25 12:25:00|482.4|479.52|483.32|480.44|483.55|480.67|482.4|479.52|0
1648211400000|2022-03-25 12:30:00|483.44|480.56|484.48|481.6|485.63|482.75|483.09|480.21|0
1648211700000|2022-03-25 12:35:00|484.71|481.83|486.32|483.44|486.32|483.44|484.48|481.6|0
1648212000000|2022-03-25 12:40:00|487.02|484.14|483.98|481.1|487.02|484.14|483.98|481.1|0
1648212300000|2022-03-25 12:45:00|483.86|480.98|483.97|481.09|484.44|481.56|483.51|480.63|0
1648212600000|2022-03-25 12:50:00|484.21|481.33|483.96|481.56|484.21|481.8|483.73|481.09|0
1648212900000|2022-03-25 12:55:00|483.73|481.33|483.5|481.1|484.2|481.8|483.04|480.64|0
1648213200000|2022-03-25 13:00:00|483.73|481.33|485.81|483.41|486.04|483.64|483.5|481.1|0
1648213500000|2022-03-25 13:05:00|485.58|483.18|485.81|483.41|486.51|484.11|484.66|482.26|0
1648213800000|2022-03-25 13:10:00|485.58|483.18|485.93|483.53|486.27|483.87|485.12|482.72|0
1648214100000|2022-03-25 13:15:00|486.04|483.64|486.27|483.87|486.74|484.34|485.58|483.18|0
1648214400000|2022-03-25 13:20:00|486.16|483.76|487.89|485.49|488.12|485.72|486.04|483.64|0
1648214700000|2022-03-25 13:25:00|487.78|485.38|490.9|488.5|491.83|489.43|487.66|485.26|0
1648215000000|2022-03-25 13:30:00|491.26|488.86|490.21|487.81|492.06|489.66|487.43|485.03|0
1648215300000|2022-03-25 13:35:00|490.9|488.5|495.78|493.38|495.78|493.38|489.97|487.57|0
1648215600000|2022-03-25 13:40:00|496.01|493.61|493.22|490.82|498.1|495.7|491.83|489.43|0
1648215900000|2022-03-25 13:45:00|492.99|490.59|488.47|486.07|495.31|492.91|486.5|484.1|0
1648216200000|2022-03-25 13:50:00|488.12|485.72|487.12|484.72|490.67|488.27|486.04|483.64|0
1648216500000|2022-03-25 13:55:00|486.66|484.26|492.69|490.29|494.55|492.15|486.43|484.03|0
1648216800000|2022-03-25 14:00:00|492.35|489.95|493.28|490.88|496.18|493.78|491.88|489.48|0
1648217100000|2022-03-25 14:05:00|493.16|490.76|489.67|487.27|494.55|492.15|489.21|486.81|0
1648217400000|2022-03-25 14:10:00|489.9|487.5|490.37|487.97|490.72|488.32|487.35|484.95|0
1648217700000|2022-03-25 14:15:00|491.06|488.66|486.42|484.02|491.99|489.59|485.96|483.56|0
1648218000000|2022-03-25 14:20:00|486.19|483.79|478.67|476.27|486.65|484.25|477.28|474.88|0
1648218300000|2022-03-25 14:25:00|478.9|476.5|482.61|480.21|482.61|480.21|478.67|476.27|0
1648218600000|2022-03-25 14:30:00|482.38|479.98|477.97|475.57|482.61|480.21|477.97|475.57|0
1648218900000|2022-03-25 14:35:00|477.51|475.11|477.51|475.11|477.51|475.11|474.97|472.57|0
1648219200000|2022-03-25 14:40:00|477.63|475.23|473.35|470.95|478.44|476.04|472.42|470.02|0
1648219500000|2022-03-25 14:45:00|473.81|471.41|475.46|473.06|476.16|473.76|472.46|470.06|0
1648219800000|2022-03-25 14:50:00|475.23|472.83|478.7|476.3|480.09|477.69|474.08|471.68|0
1648220100000|2022-03-25 14:55:00|478.93|476.53|478.47|476.07|480.09|477.69|476.85|474.45|0
1648220400000|2022-03-25 15:00:00|477.66|475.26|483.34|480.94|485.66|483.26|476.85|474.45|0
1648220700000|2022-03-25 15:05:00|483.57|481.17|494.28|491.88|494.28|491.88|482.41|480.01|0
1648221000000|2022-03-25 15:10:00|494.51|492.11|500.8|498.4|502.23|499.83|494.28|491.88|0
1648221300000|2022-03-25 15:15:00|501.03|498.63|501.58|499.18|502.05|499.65|497.77|495.37|0
1648221600000|2022-03-25 15:20:00|501.82|499.42|507.13|504.73|507.13|504.73|501.35|498.95|0
1648221900000|2022-03-25 15:25:00|507.93|505.53|510.49|508.09|516.32|513.92|506.53|504.13|0
1648222200000|2022-03-25 15:30:00|510.72|508.32|509.55|507.15|514.22|511.82|507.93|505.53|0
1648222500000|2022-03-25 15:35:00|509.09|506.69|508.16|505.76|510.49|508.09|506.53|504.13|0
1648222800000|2022-03-25 15:40:00|508.62|506.22|501.78|499.38|508.62|506.22|501.66|499.26|0
1648223100000|2022-03-25 15:45:00|501.65|499.25|507.69|505.29|508.16|505.76|501.65|499.25|0
1648223400000|2022-03-25 15:50:00|507.46|505.06|507.23|504.83|507.69|505.29|501.89|499.49|0
1648223700000|2022-03-25 15:55:00|507.46|505.06|508.62|506.22|512.81|510.41|506.53|504.13|0
1648224000000|2022-03-25 16:00:00|509.32|506.92|508.62|506.22|511.18|508.78|506.99|504.59|0
1648224300000|2022-03-25 16:05:00|508.15|505.75|503.51|501.11|508.15|505.75|501.42|499.02|0
1648224600000|2022-03-25 16:10:00|503.27|500.87|499.8|497.4|503.63|501.23|499.56|497.16|0
1648224900000|2022-03-25 16:15:00|499.33|496.93|499.1|496.7|503.5|501.1|498.64|496.24|0
1648225200000|2022-03-25 16:20:00|499.22|496.82|500.41|498.01|502.04|499.64|497.62|495.22|0
1648225500000|2022-03-25 16:25:00|499.95|497.55|498.78|496.38|503.67|501.27|497.86|495.46|0
1648225800000|2022-03-25 16:30:00|498.55|496.15|499.02|496.62|502.74|500.34|498.55|496.15|0
1648226100000|2022-03-25 16:35:00|499.25|496.85|506.46|504.06|507.86|505.46|499.25|496.85|0
1648226400000|2022-03-25 16:40:00|506.69|504.29|503.9|501.5|506.93|504.53|503.9|501.5|0
1648226700000|2022-03-25 16:45:00|503.66|501.26|500.99|498.59|504.13|501.73|499.01|496.61|0
1648227000000|2022-03-25 16:50:00|500.87|498.47|502.96|500.56|505.06|502.66|497.16|494.76|0
1648227300000|2022-03-25 16:55:00|503.2|500.8|501.1|498.7|505.99|503.59|499.94|497.54|0
1648227600000|2022-03-25 17:00:00|500.64|498.24|500.87|498.47|505.06|502.66|500.17|497.77|0
1648227900000|2022-03-25 17:05:00|501.1|498.7|501.1|498.7|503.2|500.8|499.24|496.84|0
1648228200000|2022-03-25 17:10:00|501.57|499.17|503.43|501.03|505.29|502.89|501.33|498.93|0
1648228500000|2022-03-25 17:15:00|503.19|500.79|495.53|493.13|503.19|500.79|494.14|491.74|0
1648228800000|2022-03-25 17:20:00|495.29|492.89|503.42|501.02|503.66|501.26|494.37|491.97|0
1648229100000|2022-03-25 17:25:00|503.19|500.79|501.8|499.4|504.36|501.96|501.8|499.4|0
1648229400000|2022-03-25 17:30:00|501.45|499.05|497.84|495.44|501.56|499.16|497.61|495.21|0
1648229700000|2022-03-25 17:35:00|497.61|495.21|497.15|494.75|499.24|496.84|496.45|494.05|0
1648230000000|2022-03-25 17:40:00|496.91|494.51|496.22|493.82|500.63|498.23|495.75|493.35|0
1648230300000|2022-03-25 17:45:00|495.99|493.59|495.29|492.89|498.31|495.91|494.59|492.19|0
1648230600000|2022-03-25 17:50:00|495.06|492.66|493.2|490.8|495.29|492.89|492.97|490.57|0
1648230900000|2022-03-25 17:55:00|492.97|490.57|488.81|486.41|493.2|490.8|488.11|485.71|0
1648231200000|2022-03-25 18:00:00|488.58|486.18|486.73|484.33|490.66|488.26|485.8|483.4|0
1648231500000|2022-03-25 18:05:00|486.5|484.1|485.23|482.83|486.96|484.56|484.65|482.25|0
1648231800000|2022-03-25 18:10:00|484.88|482.48|486.26|483.86|488.11|485.71|484.19|481.79|0
1648232100000|2022-03-25 18:15:00|486.03|483.63|488.46|486.06|488.57|486.17|485.11|482.71|0
1648232400000|2022-03-25 18:20:00|488.11|485.71|486.72|484.32|488.34|485.94|486.03|483.63|0
1648232700000|2022-03-25 18:25:00|486.49|484.09|485.34|482.94|487.88|485.48|483.96|481.56|0
1648233000000|2022-03-25 18:30:00|485.11|482.71|484.19|481.79|485.34|482.94|482.11|479.71|0
1648233300000|2022-03-25 18:35:00|484.42|482.02|484.65|482.25|485.8|483.4|482.8|480.4|0
1648233600000|2022-03-25 18:40:00|484.88|482.48|483.95|481.55|486.72|484.32|483.95|481.55|0
1648233900000|2022-03-25 18:45:00|483.72|481.32|484.64|482.24|485.57|483.17|482.57|480.17|0
1648234200000|2022-03-25 18:50:00|484.18|481.78|482.11|479.71|485.1|482.7|481.65|479.25|0
1648234500000|2022-03-25 18:55:00|481.88|479.48|483.72|481.32|484.41|482.01|480.96|478.56|0
1648234800000|2022-03-25 19:00:00|483.61|481.21|487.36|484.96|489.69|487.29|483.03|480.63|0
1648235100000|2022-03-25 19:05:00|486.89|484.49|491.09|488.69|492.5|490.1|486.43|484.03|0
1648235400000|2022-03-25 19:10:00|490.16|487.76|486.66|484.26|491.33|488.93|486.43|484.03|0
1648235700000|2022-03-25 19:15:00|486.19|483.79|491.56|489.16|492.03|489.63|485.73|483.33|0
1648236000000|2022-03-25 19:20:00|491.21|488.81|494.37|491.97|497.41|495.01|491.09|488.69|0
1648236300000|2022-03-25 19:25:00|494.13|491.73|499.05|496.65|499.28|496.88|493.43|491.03|0
1648236600000|2022-03-25 19:30:00|499.52|497.12|498.35|495.95|501.63|499.23|496.47|494.07|0
1648236900000|2022-03-25 19:35:00|498.58|496.18|497.64|495.24|499.75|497.35|493.9|491.5|0
1648237200000|2022-03-25 19:40:00|496.94|494.54|492.72|490.32|497.17|494.77|488.99|486.59|0
1648237500000|2022-03-25 19:45:00|492.02|489.62|485.26|482.86|492.02|489.62|485.26|482.86|0
1648237800000|2022-03-25 19:50:00|486.65|484.25|481.07|478.67|486.65|484.25|480.83|478.43|0
1648238100000|2022-03-25 19:55:00|480.83|478.43|475.49|473.09|481.3|478.9|473.18|470.78|0
1648238400000|2022-03-25 20:00:00|474.34|471.94|475.03|472.63|478.05|475.65|474.34|471.94|0
1648238700000|2022-03-25 20:05:00|475.26|472.86|476.42|474.02|476.42|474.02|474.57|472.17|0
1648239000000|2022-03-25 20:10:00|476.19|473.79|475.26|472.86|476.42|474.02|475.03|472.63|0
1648451100000|2022-03-28 07:05:00|486.25|483.45|484.2|481.8|486.28|483.88|482.24|479.84|0
1648451400000|2022-03-28 07:10:00|484.31|481.91|486.39|483.99|488.24|485.84|484.08|481.68|0
1648451700000|2022-03-28 07:15:00|486.28|483.88|487.44|485.04|487.78|485.38|485|482.6|0
1648452000000|2022-03-28 07:20:00|487.78|485.38|486.62|484.22|488.7|486.3|485.47|483.07|0
1648452300000|2022-03-28 07:25:00|486.39|483.99|482.46|480.06|486.39|483.99|481.54|479.14|0
1648452600000|2022-03-28 07:30:00|482.35|479.95|479.93|477.53|482.35|479.95|479.7|477.3|0
1648452900000|2022-03-28 07:35:00|479.82|477.42|483.27|480.87|483.27|480.87|479.7|477.3|0
1648453200000|2022-03-28 07:40:00|483.38|480.98|483.5|481.1|485|482.6|482.69|480.29|0
1648453500000|2022-03-28 07:45:00|483.27|480.87|485.46|483.06|486.15|483.75|483.04|480.64|0
1648453800000|2022-03-28 07:50:00|485.92|483.52|485|482.6|486.39|483.99|484.07|481.67|0
1648454100000|2022-03-28 07:55:00|485.12|482.72|483.84|481.44|486.27|483.87|483.27|480.87|0
1648454400000|2022-03-28 08:00:00|484.07|481.67|487.77|485.37|488.46|486.06|484.07|481.67|0
1648454700000|2022-03-28 08:05:00|488|485.6|487.77|485.37|489.62|487.22|487.31|484.91|0
1648455000000|2022-03-28 08:10:00|488.23|485.83|485.92|483.52|488.23|485.83|485.92|483.52|0
1648455300000|2022-03-28 08:15:00|486.15|483.75|482.22|479.82|486.15|483.75|481.53|479.13|0
1648455600000|2022-03-28 08:20:00|482.91|480.51|483.38|480.98|484.53|482.13|482.45|480.05|0
1648455900000|2022-03-28 08:25:00|483.03|480.63|481.95|479.55|483.57|481.17|481.49|479.09|0
1648456200000|2022-03-28 08:30:00|481.84|479.44|484.26|481.86|484.73|482.33|481.72|479.32|0
1648456500000|2022-03-28 08:35:00|484.5|482.1|482.18|479.78|484.96|482.56|482.18|479.78|0
1648456800000|2022-03-28 08:40:00|482.3|479.9|480.33|477.93|482.41|480.01|480.22|477.82|0
1648457100000|2022-03-28 08:45:00|480.1|477.7|477.79|475.39|480.79|478.39|476.63|474.23|0
1648457400000|2022-03-28 08:50:00|478.02|475.62|475.08|472.68|478.71|476.31|474.62|472.22|0
1648457700000|2022-03-28 08:55:00|474.85|472.45|472.77|470.37|475.08|472.68|472.42|470.02|0
1648458000000|2022-03-28 09:00:00|472.89|470.49|476.7|474.3|476.93|474.53|472.89|470.49|0
1648458300000|2022-03-28 09:05:00|476.59|474.19|478.55|476.15|479.48|477.08|476.35|473.95|0
1648458600000|2022-03-28 09:10:00|478.78|476.38|480.4|478|480.4|478|478.78|476.38|0
1648458900000|2022-03-28 09:15:00|480.29|477.89|482.26|479.86|482.85|480.45|479.94|477.54|0
1648459200000|2022-03-28 09:20:00|482.03|479.63|480.87|478.47|483.42|481.02|480.63|478.23|0
1648459500000|2022-03-28 09:25:00|480.75|478.35|479.24|476.84|480.87|478.47|479.24|476.84|0
1648459800000|2022-03-28 09:30:00|479.47|477.07|477.85|475.45|479.94|477.54|477.85|475.45|0
1648460100000|2022-03-28 09:35:00|477.74|475.34|477.04|474.64|477.97|475.57|475.77|473.37|0
1648460400000|2022-03-28 09:40:00|476.69|474.29|476|473.6|476.69|474.29|475.76|473.36|0
1648460700000|2022-03-28 09:45:00|476.12|473.72|477.38|474.98|477.74|475.34|475.53|473.13|0
1648461000000|2022-03-28 09:50:00|477.15|474.75|478.89|476.49|479.47|477.07|477.04|474.64|0
1648461300000|2022-03-28 09:55:00|478.66|476.26|478.43|476.03|479.47|477.07|477.61|475.21|0
1648461600000|2022-03-28 10:00:00|478.54|476.14|477.15|474.75|480.63|478.23|477.04|474.64|0
1648461900000|2022-03-28 10:05:00|477.38|474.98|478.08|475.68|478.31|475.91|476.92|474.52|0
1648462200000|2022-03-28 10:10:00|478.31|475.91|476.22|473.82|478.77|476.37|476.22|473.82|0
1648462500000|2022-03-28 10:15:00|476.45|474.05|475.3|472.9|476.68|474.28|474.83|472.43|0
1648462800000|2022-03-28 10:20:00|475.53|473.13|473.91|471.51|476.68|474.28|473.91|471.51|0
1648463100000|2022-03-28 10:25:00|474.03|471.63|477.61|475.21|477.84|475.44|473.91|471.51|0
1648463400000|2022-03-28 10:30:00|477.5|475.1|477.5|475.1|478.3|475.9|476.8|474.4|0
1648463700000|2022-03-28 10:35:00|477.38|474.98|476.11|473.71|478.3|475.9|475.87|473.47|0
1648464000000|2022-03-28 10:40:00|475.99|473.59|474.6|472.2|475.99|473.59|473.44|471.04|0
1648464300000|2022-03-28 10:45:00|474.83|472.43|472.98|470.58|475.29|472.89|472.28|469.88|0
1648464600000|2022-03-28 10:50:00|473.21|470.81|474.13|471.73|474.6|472.2|472.28|469.88|0
1648464900000|2022-03-28 10:55:00|474.02|471.62|474.02|471.62|475.98|473.58|473.56|471.16|0
1648465200000|2022-03-28 11:00:00|473.44|471.04|471.36|468.96|473.56|471.16|471.36|468.96|0
1648465500000|2022-03-28 11:05:00|471.59|469.19|468.97|466.57|472.28|469.88|468.73|466.33|0
1648465800000|2022-03-28 11:10:00|468.73|466.33|469.2|466.8|470.47|468.07|467.58|465.18|0
1648466100000|2022-03-28 11:15:00|469.32|466.92|466.42|464.02|469.43|467.03|466.42|464.02|0
1648466400000|2022-03-28 11:20:00|466.65|464.25|466.88|464.48|467.81|465.41|466.19|463.79|0
1648466700000|2022-03-28 11:25:00|466.77|464.37|466.19|463.79|467.11|464.71|466.19|463.79|0
1648467000000|2022-03-28 11:30:00|466.42|464.02|464.8|462.4|466.42|464.02|464.34|461.94|0
1648467300000|2022-03-28 11:35:00|464.57|462.17|464.11|461.71|465.03|462.63|462.96|460.56|0
1648467600000|2022-03-28 11:40:00|464.34|461.94|465.3|462.9|466.19|463.79|464.34|461.94|0
1648467900000|2022-03-28 11:45:00|465.06|462.66|464.14|461.74|465.3|462.9|463.91|461.51|0
1648468200000|2022-03-28 11:50:00|463.91|461.51|464.83|462.43|465.76|463.36|463.91|461.51|0
1648468500000|2022-03-28 11:55:00|464.95|462.55|464.03|461.63|465.64|463.24|463.68|461.28|0
1648468800000|2022-03-28 12:00:00|464.14|461.74|465.75|463.35|466.45|464.05|463.68|461.28|0
1648469100000|2022-03-28 12:05:00|466.1|463.7|466.68|464.28|466.68|464.28|465.29|462.89|0
1648469400000|2022-03-28 12:10:00|466.91|464.51|467.37|464.97|467.83|465.43|466.45|464.05|0
1648469700000|2022-03-28 12:15:00|467.14|464.74|469.11|466.71|469.11|466.71|466.68|464.28|0
1648470000000|2022-03-28 12:20:00|469.22|466.82|473.19|470.79|473.42|471.02|469.22|466.82|0
1648470300000|2022-03-28 12:25:00|473.08|470.68|471.57|469.17|473.08|470.68|470.87|468.47|0
1648470600000|2022-03-28 12:30:00|471.34|468.94|472.03|469.63|472.49|470.09|470.87|468.47|0
1648470900000|2022-03-28 12:35:00|471.8|469.4|473.88|471.48|474.11|471.71|471.8|469.4|0
1648471200000|2022-03-28 12:40:00|473.77|471.37|476.19|473.79|477.36|474.96|473.77|471.37|0
1648471500000|2022-03-28 12:45:00|476.43|474.03|477.32|474.92|477.32|474.92|475.73|473.33|0
1648471800000|2022-03-28 12:50:00|477.09|474.69|477.32|474.92|478.83|476.43|476.86|474.46|0
1648472100000|2022-03-28 12:55:00|477.55|475.15|477.32|474.92|478.25|475.85|476.16|473.76|0
1648472400000|2022-03-28 13:00:00|477.09|474.69|478.48|476.08|479.18|476.78|476.39|473.99|0
1648472700000|2022-03-28 13:05:00|478.02|475.62|477.32|474.92|478.37|475.97|475.46|473.06|0
1648473000000|2022-03-28 13:10:00|477.09|474.69|477.55|475.15|481.5|479.1|477.09|474.69|0
1648473300000|2022-03-28 13:15:00|477.32|474.92|477.78|475.38|478.24|475.84|475.93|473.53|0
1648473600000|2022-03-28 13:20:00|478.24|475.84|479.87|477.47|479.87|477.47|477.55|475.15|0
1648473900000|2022-03-28 13:25:00|479.64|477.24|481.03|478.63|482.43|480.03|479.64|477.24|0
1648474200000|2022-03-28 13:30:00|480.1|477.7|481.5|479.1|484.06|481.66|477.55|475.15|0
1648474500000|2022-03-28 13:35:00|481.96|479.56|476.38|473.98|482.19|479.79|476.15|473.75|0
1648474800000|2022-03-28 13:40:00|477.08|474.68|475.46|473.06|478.13|475.73|472.68|470.28|0
1648475100000|2022-03-28 13:45:00|475.22|472.82|475.92|473.52|477.54|475.14|474.07|471.67|0
1648475400000|2022-03-28 13:50:00|475.46|473.06|471.06|468.66|476.15|473.75|469.9|467.5|0
1648475700000|2022-03-28 13:55:00|470.36|467.96|466.9|464.5|471.98|469.58|465.74|463.34|0
1648476000000|2022-03-28 14:00:00|466.2|463.8|472.18|469.78|476.13|473.73|466.2|463.8|0
1648476300000|2022-03-28 14:05:00|471.49|469.09|471.84|469.44|474.27|471.87|468.01|465.61|0
1648476600000|2022-03-28 14:10:00|471.72|469.32|473.34|470.94|473.93|471.53|470.56|468.16|0
1648476900000|2022-03-28 14:15:00|473.11|470.71|474.73|472.33|477.05|474.65|471.25|468.85|0
1648477200000|2022-03-28 14:20:00|473.8|471.4|475.95|473.55|479.89|477.49|473.69|471.29|0
1648477500000|2022-03-28 14:25:00|475.71|473.31|473.4|471|479.65|477.25|473.17|470.77|0
1648477800000|2022-03-28 14:30:00|472.48|470.08|476.87|474.47|478.26|475.86|470.63|468.23|0
1648478100000|2022-03-28 14:35:00|476.76|474.36|478.03|475.63|480.81|478.41|475.02|472.62|0
1648478400000|2022-03-28 14:40:00|477.33|474.93|475.25|472.85|478.72|476.32|474.55|472.15|0
1648478700000|2022-03-28 14:45:00|475.02|472.62|471.32|468.92|475.02|472.62|469.24|466.84|0
1648479000000|2022-03-28 14:50:00|471.55|469.15|469.93|467.53|472.24|469.84|468.78|466.38|0
1648479300000|2022-03-28 14:55:00|469.7|467.3|469.7|467.3|470.85|468.45|469.01|466.61|0
1648479600000|2022-03-28 15:00:00|469.01|466.61|476.63|474.23|480.58|478.18|467.85|465.45|0
1648479900000|2022-03-28 15:05:00|477.56|475.16|476.86|474.46|480.11|477.71|475.71|473.31|0
1648480200000|2022-03-28 15:10:00|476.17|473.77|473.62|471.22|477.56|475.16|473.39|470.99|0
1648480500000|2022-03-28 15:15:00|473.85|471.45|473.66|471.26|476.66|474.26|472.93|470.53|0
1648480800000|2022-03-28 15:20:00|473.42|471.02|477.13|474.73|477.82|475.42|473.19|470.79|0
1648481100000|2022-03-28 15:25:00|477.59|475.19|477.48|475.08|482.23|479.83|477.12|474.72|0
1648481400000|2022-03-28 15:30:00|477.24|474.84|483.62|481.22|485.02|482.62|476.89|474.49|0
1648481700000|2022-03-28 15:35:00|484.55|482.15|488.4|486|489.67|487.27|484.55|482.15|0
1648482000000|2022-03-28 15:40:00|488.04|485.64|485.25|482.85|488.97|486.57|485.25|482.85|0
1648482300000|2022-03-28 15:45:00|485.94|483.54|495.04|492.64|495.28|492.88|485.71|483.31|0
1648482600000|2022-03-28 15:50:00|495.51|493.11|494.67|492.27|497.15|494.75|492|489.6|0
1648482900000|2022-03-28 15:55:00|494.44|492.04|496.26|493.86|497.19|494.79|494.4|492|0
1648483200000|2022-03-28 16:00:00|496.96|494.56|490.92|488.52|497.89|495.49|490.68|488.28|0
1648483500000|2022-03-28 16:05:00|491.15|488.75|493.93|491.53|493.93|491.53|489.53|487.13|0
1648483800000|2022-03-28 16:10:00|493.7|491.3|495.09|492.69|497.65|495.25|493.7|491.3|0
1648484100000|2022-03-28 16:15:00|495.56|493.16|498.58|496.18|499.98|497.58|493.7|491.3|0
1648484400000|2022-03-28 16:20:00|498.35|495.95|493.7|491.3|498.35|495.95|493|490.6|0
1648484700000|2022-03-28 16:25:00|493.47|491.07|494.53|492.13|496.25|493.85|492.07|489.67|0
1648485000000|2022-03-28 16:30:00|494.99|492.59|491.96|489.56|495.46|493.06|490.57|488.17|0
1648485300000|2022-03-28 16:35:00|491.27|488.87|489.4|487|491.96|489.56|489.17|486.77|0
1648485600000|2022-03-28 16:40:00|489.52|487.12|488.01|485.61|490.1|487.7|486.85|484.45|0
1648485900000|2022-03-28 16:45:00|488.47|486.07|488.47|486.07|490.69|488.29|488.24|485.84|0
1648486200000|2022-03-28 16:50:00|488.94|486.54|485.45|483.05|489.4|487|485.45|483.05|0
1648486500000|2022-03-28 16:55:00|485.22|482.82|484.75|482.35|485.57|483.17|484.06|481.66|0
1648486800000|2022-03-28 17:00:00|484.52|482.12|484.29|481.89|485.22|482.82|482.9|480.5|0
1648487100000|2022-03-28 17:05:00|484.06|481.66|486.38|483.98|486.84|484.44|482.9|480.5|0
1648487400000|2022-03-28 17:10:00|486.61|484.21|484.52|482.12|486.84|484.44|484.06|481.66|0
1648487700000|2022-03-28 17:15:00|484.29|481.89|483.59|481.19|484.75|482.35|483.13|480.73|0
1648488000000|2022-03-28 17:20:00|483.13|480.73|479.65|477.25|484.29|481.89|479.65|477.25|0
1648488300000|2022-03-28 17:25:00|479.42|477.02|478.5|476.1|480.81|478.41|476.65|474.25|0
1648488600000|2022-03-28 17:30:00|478.27|475.87|478.15|475.75|479.42|477.02|477.11|474.71|0
1648488900000|2022-03-28 17:35:00|478.26|475.86|476.57|474.17|478.5|476.1|476.45|474.05|0
1648489200000|2022-03-28 17:40:00|476.68|474.28|477.96|475.56|478.3|475.9|475.98|473.58|0
1648489500000|2022-03-28 17:45:00|477.37|474.97|476.91|474.51|478.07|475.67|475.98|473.58|0
1648489800000|2022-03-28 17:50:00|476.21|473.81|477.37|474.97|477.96|475.56|475.75|473.35|0
1648490100000|2022-03-28 17:55:00|477.14|474.74|476.91|474.51|479.23|476.83|476.21|473.81|0
1648490400000|2022-03-28 18:00:00|477.14|474.74|476.8|474.4|477.84|475.44|473.89|471.49|0
1648490700000|2022-03-28 18:05:00|477.14|474.74|474.82|472.42|478.77|476.37|474.12|471.72|0
1648491000000|2022-03-28 18:10:00|474.58|472.18|475.17|472.77|477.14|474.74|472.73|470.33|0
1648491300000|2022-03-28 18:15:00|474.82|472.42|477.74|475.34|477.74|475.34|474.27|471.87|0
1648491600000|2022-03-28 18:20:00|477.51|475.11|474.73|472.33|478.2|475.8|474.26|471.86|0
1648491900000|2022-03-28 18:25:00|474.26|471.86|472.64|470.24|475.88|473.48|471.95|469.55|0
1648492200000|2022-03-28 18:30:00|472.88|470.48|472.64|470.24|473.11|470.71|471.49|469.09|0
1648492500000|2022-03-28 18:35:00|472.53|470.13|472.87|470.47|473.8|471.4|472.41|470.01|0
1648492800000|2022-03-28 18:40:00|472.64|470.24|468.48|466.08|473.34|470.94|465.49|463.09|0
1648493100000|2022-03-28 18:45:00|468.95|466.55|466.87|464.47|468.95|466.55|466.41|464.01|0
1648493400000|2022-03-28 18:50:00|466.64|464.24|462.56|460.16|466.64|464.24|462.33|459.93|0
1648493700000|2022-03-28 18:55:00|462.79|460.39|457.95|455.55|463.02|460.62|457.95|455.55|0
1648494000000|2022-03-28 19:00:00|457.72|455.32|462.09|459.69|462.56|460.16|457.72|455.32|0
1648494300000|2022-03-28 19:05:00|461.86|459.46|460.94|458.54|462.33|459.93|460.02|457.62|0
1648494600000|2022-03-28 19:10:00|461.17|458.77|459.33|456.93|461.4|459|458.87|456.47|0
1648494900000|2022-03-28 19:15:00|458.87|456.47|461.06|458.66|461.06|458.66|458.18|455.78|0
1648495200000|2022-03-28 19:20:00|461.17|458.77|456.56|454.16|461.17|458.77|456.1|453.7|0
1648495500000|2022-03-28 19:25:00|456.91|454.51|457.02|454.62|458.17|455.77|456.33|453.93|0
1648495800000|2022-03-28 19:30:00|456.79|454.39|453.81|451.41|457.71|455.31|453.35|450.95|0
1648496100000|2022-03-28 19:35:00|453.8|451.4|456.79|454.39|457.25|454.85|453.35|450.95|0
1648496400000|2022-03-28 19:40:00|457.02|454.62|453.34|450.94|457.94|455.54|453.11|450.71|0
1648496700000|2022-03-28 19:45:00|453.8|451.4|450.13|447.73|454.95|452.55|450.13|447.73|0
1648497000000|2022-03-28 19:50:00|454.72|452.32|450.54|448.14|457.24|454.84|450.54|448.14|0
1648497300000|2022-03-28 19:55:00|450.78|448.38|443.19|440.79|452.16|449.76|442.96|440.56|0
1648497600000|2022-03-28 20:00:00|443.42|441.02|441.12|438.72|444.1|441.7|439.98|437.58|0
1648497900000|2022-03-28 20:05:00|440.66|438.26|441.35|438.95|442.5|440.1|440.66|438.26|0
1648498200000|2022-03-28 20:10:00|441.58|439.18|441.58|439.18|442.27|439.87|441.35|438.95|0
1648498500000|2022-03-28 20:15:00|441.78|438.98|442.01|439.21|442.01|439.21|441.32|438.52|0
1648498800000|2022-03-28 20:20:00|441.9|439.1|441.78|438.98|442.46|439.66|441.78|438.98|0
1648499100000|2022-03-28 20:25:00|442.01|439.21|442|439.2|442.01|439.21|441.78|438.98|0
1648499400000|2022-03-28 20:30:00|441.89|439.09|441.77|438.97|442|439.2|441.77|438.97|0
1648499700000|2022-03-28 20:35:00|441.89|439.09|441.77|438.97|442|439.2|441.77|438.97|0
1648500000000|2022-03-28 20:40:00|441.89|439.09|442|439.2|442|439.2|441.89|439.09|0
1648500300000|2022-03-28 20:45:00|441.77|438.97|442|439.2|442|439.2|441.77|438.97|0
1648500900000|2022-03-28 20:55:00|441.89|439.09|442.12|439.32|442.12|439.32|441.89|439.09|0
1648501200000|2022-03-28 21:00:00|442.08|439.28|442.02|439.22|442.15|439.35|442.02|439.22|0
1648501500000|2022-03-28 21:05:00|442.12|439.32|442.28|439.48|442.58|439.78|442.08|439.28|0
1648501800000|2022-03-28 21:10:00|442.32|439.52|442.58|439.78|442.71|439.91|442.24|439.44|0
1648502100000|2022-03-28 21:15:00|442.28|439.48|442.48|439.68|442.51|439.71|442.24|439.44|0
1648502400000|2022-03-28 21:20:00|442.44|439.64|442.24|439.44|442.81|440.01|442.24|439.44|0
1648502700000|2022-03-28 21:25:00|442.14|439.34|442.48|439.68|442.51|439.71|442.11|439.31|0
1648503000000|2022-03-28 21:30:00|443.08|440.28|442.48|439.68|443.08|440.28|442.48|439.68|0
1648503300000|2022-03-28 21:35:00|442.44|439.64|442.54|439.74|442.58|439.78|442.34|439.54|0
1648503600000|2022-03-28 21:40:00|442.58|439.78|442.98|440.18|442.98|440.18|442.38|439.58|0
1648503900000|2022-03-28 21:45:00|442.88|440.08|442.64|439.84|442.88|440.08|442.34|439.54|0
1648504200000|2022-03-28 21:50:00|442.78|439.98|442.47|439.67|442.78|439.98|442.47|439.67|0
1648504500000|2022-03-28 21:55:00|442.6|439.8|442.4|439.6|442.6|439.8|442.37|439.57|0
1648504800000|2022-03-28 22:00:00|442.57|439.77|444.28|441.48|444.74|441.94|442.57|439.77|0
1648505100000|2022-03-28 22:05:00|444.51|441.71|444.51|441.71|444.97|442.17|444.28|441.48|0
1648505400000|2022-03-28 22:10:00|444.74|441.94|444.74|441.94|445.89|443.09|444.51|441.71|0
1648505700000|2022-03-28 22:15:00|444.63|441.83|445.2|442.4|445.2|442.4|444.28|441.48|0
1648506000000|2022-03-28 22:20:00|445.09|442.29|444.51|441.71|445.09|442.29|444.51|441.71|0
1648506300000|2022-03-28 22:25:00|444.97|442.17|444.96|442.16|445.19|442.39|444.74|441.94|0
1648506600000|2022-03-28 22:30:00|444.73|441.93|443.82|441.02|444.73|441.93|442.56|439.76|0
1648506900000|2022-03-28 22:35:00|444.16|441.36|443.59|440.79|444.16|441.36|443.13|440.33|0
1648507200000|2022-03-28 22:40:00|443.36|440.56|444.5|441.7|444.5|441.7|443.36|440.56|0
1648507500000|2022-03-28 22:45:00|444.27|441.47|443.81|441.01|444.5|441.7|443.35|440.55|0
1648507800000|2022-03-28 22:50:00|443.58|440.78|444.27|441.47|444.5|441.7|442.89|440.09|0
1648508100000|2022-03-28 22:55:00|444.04|441.24|443.12|440.32|444.04|441.24|442.89|440.09|0
1648508400000|2022-03-28 23:00:00|442.66|439.86|442.89|440.09|443.12|440.32|442.2|439.4|0
1648508700000|2022-03-28 23:05:00|443.01|440.21|442.66|439.86|443.01|440.21|442.2|439.4|0
1648509000000|2022-03-28 23:10:00|442.43|439.63|443.01|440.21|443.12|440.32|442.43|439.63|0
1648509300000|2022-03-28 23:15:00|443.12|440.32|443.81|441.01|444.04|441.24|442.66|439.86|0
1648509600000|2022-03-28 23:20:00|443.58|440.78|443.58|440.78|444.39|441.59|443.58|440.78|0
1648509900000|2022-03-28 23:25:00|443.12|440.32|442.2|439.4|444.04|441.24|442.2|439.4|0
1648510200000|2022-03-28 23:30:00|441.51|438.71|441.97|439.17|442.66|439.86|441.05|438.25|0
1648510500000|2022-03-28 23:35:00|441.74|438.94|441.74|438.94|441.86|439.06|441.28|438.48|0
1648510800000|2022-03-28 23:40:00|441.63|438.83|440.82|438.02|442.09|439.29|440.59|437.79|0
1648511100000|2022-03-28 23:45:00|441.05|438.25|441.97|439.17|442.2|439.4|441.05|438.25|0
1648511400000|2022-03-28 23:50:00|441.86|439.06|443.8|441|444.03|441.23|441.86|439.06|0
1648511700000|2022-03-28 23:55:00|444.03|441.23|444.03|441.23|444.26|441.46|443.57|440.77|0
1648512000000|2022-03-29 00:00:00|443.57|440.77|445.07|442.27|445.41|442.61|443.11|440.31|0
1648512300000|2022-03-29 00:05:00|444.95|442.15|445.18|442.38|445.87|443.07|444.95|442.15|0
1648512600000|2022-03-29 00:10:00|445.07|442.27|445.4|442.6|446.32|443.52|444.95|442.15|0
1648512900000|2022-03-29 00:15:00|445.63|442.83|445.63|442.83|446.09|443.29|444.94|442.14|0
1648513200000|2022-03-29 00:20:00|445.86|443.06|445.17|442.37|445.86|443.06|444.94|442.14|0
1648513500000|2022-03-29 00:25:00|444.94|442.14|445.4|442.6|445.86|443.06|444.94|442.14|0
1648513800000|2022-03-29 00:30:00|445.17|442.37|445.17|442.37|445.63|442.83|445.17|442.37|0
1648514100000|2022-03-29 00:35:00|445.4|442.6|444.94|442.14|445.63|442.83|444.94|442.14|0
1648514400000|2022-03-29 00:40:00|444.71|441.91|443.1|440.3|444.94|442.14|442.64|439.84|0
1648514700000|2022-03-29 00:45:00|443.33|440.53|444.48|441.68|444.71|441.91|443.1|440.3|0
1648515000000|2022-03-29 00:50:00|444.25|441.45|444.48|441.68|444.94|442.14|444.02|441.22|0
1648515300000|2022-03-29 00:55:00|444.25|441.45|445.4|442.6|445.4|442.6|444.02|441.22|0
1648515600000|2022-03-29 01:00:00|445.17|442.37|444.48|441.68|445.63|442.83|444.02|441.22|0
1648515900000|2022-03-29 01:05:00|444.71|441.91|444.48|441.68|444.94|442.14|444.25|441.45|0
1648516200000|2022-03-29 01:10:00|444.7|441.9|443.56|440.76|444.93|442.13|443.33|440.53|0
1648516500000|2022-03-29 01:15:00|443.33|440.53|443.33|440.53|444.01|441.21|442.18|439.38|0
1648516800000|2022-03-29 01:20:00|443.1|440.3|442.41|439.61|443.33|440.53|441.95|439.15|0
1648517100000|2022-03-29 01:25:00|442.18|439.38|442.75|439.95|442.86|440.06|441.95|439.15|0
1648517400000|2022-03-29 01:30:00|442.64|439.84|440.8|438|442.64|439.84|440.8|438|0
1648517700000|2022-03-29 01:35:00|440.57|437.77|438.51|435.71|440.8|438|437.82|435.02|0
1648518000000|2022-03-29 01:40:00|438.28|435.48|438.17|435.37|439.2|436.4|437.82|435.02|0
1648518300000|2022-03-29 01:45:00|438.28|435.48|439.19|436.39|439.42|436.62|438.17|435.37|0
1648518600000|2022-03-29 01:50:00|438.97|436.17|439.65|436.85|439.88|437.08|438.28|435.48|0
1648518900000|2022-03-29 01:55:00|439.42|436.62|439.88|437.08|440.11|437.31|439.19|436.39|0
1648519200000|2022-03-29 02:00:00|439.65|436.85|440.57|437.77|440.79|437.99|439.19|436.39|0
1648519500000|2022-03-29 02:05:00|440.68|437.88|440.79|437.99|441.02|438.22|440.34|437.54|0
1648519800000|2022-03-29 02:10:00|440.91|438.11|441.02|438.22|441.25|438.45|440.56|437.76|0
1648520100000|2022-03-29 02:15:00|441.14|438.34|441.02|438.22|441.48|438.68|440.79|437.99|0
1648520400000|2022-03-29 02:20:00|441.25|438.45|441.25|438.45|441.83|439.03|440.79|437.99|0
1648520700000|2022-03-29 02:25:00|441.37|438.57|441.94|439.14|442.17|439.37|441.25|438.45|0
1648521000000|2022-03-29 02:30:00|441.71|438.91|442.39|439.59|442.39|439.59|441.25|438.45|0
1648521300000|2022-03-29 02:35:00|442.16|439.36|443.08|440.28|443.54|440.74|442.16|439.36|0
1648521600000|2022-03-29 02:40:00|443.2|440.4|442.85|440.05|443.54|440.74|442.62|439.82|0
1648521900000|2022-03-29 02:45:00|442.62|439.82|442.16|439.36|443.31|440.51|442.16|439.36|0
1648522200000|2022-03-29 02:50:00|442.39|439.59|442.16|439.36|442.85|440.05|441.93|439.13|0
1648522500000|2022-03-29 02:55:00|442.28|439.48|442.39|439.59|442.85|440.05|441.93|439.13|0
1648522800000|2022-03-29 03:00:00|442.16|439.36|442.74|439.94|443.08|440.28|441.93|439.13|0
1648523100000|2022-03-29 03:05:00|442.62|439.82|441.7|438.9|442.62|439.82|441.47|438.67|0
1648523400000|2022-03-29 03:10:00|441.47|438.67|441.47|438.67|441.93|439.13|441.24|438.44|0
1648523700000|2022-03-29 03:15:00|441.7|438.9|441.7|438.9|442.16|439.36|441.47|438.67|0
1648524000000|2022-03-29 03:20:00|441.47|438.67|441.24|438.44|441.7|438.9|441.24|438.44|0
1648524300000|2022-03-29 03:25:00|441.36|438.56|441.92|439.12|442.15|439.35|441.24|438.44|0
1648524600000|2022-03-29 03:30:00|441.7|438.9|442.04|439.24|442.61|439.81|441.7|438.9|0
1648524900000|2022-03-29 03:35:00|441.92|439.12|442.38|439.58|442.61|439.81|441.81|439.01|0
1648525200000|2022-03-29 03:40:00|442.61|439.81|442.15|439.35|442.84|440.04|442.15|439.35|0
1648525500000|2022-03-29 03:45:00|442.04|439.24|442.84|440.04|442.84|440.04|441.92|439.12|0
1648525800000|2022-03-29 03:50:00|442.61|439.81|442.61|439.81|443.07|440.27|442.15|439.35|0
1648526100000|2022-03-29 03:55:00|442.38|439.58|442.15|439.35|442.61|439.81|442.04|439.24|0
1648526400000|2022-03-29 04:00:00|442.04|439.24|441.69|438.89|442.15|439.35|441|438.2|0
1648526700000|2022-03-29 04:05:00|441.92|439.12|441.92|439.12|442.61|439.81|441.81|439.01|0
1648527000000|2022-03-29 04:10:00|441.69|438.89|441.69|438.89|441.81|439.01|441|438.2|0
1648527300000|2022-03-29 04:15:00|441.58|438.78|441.91|439.11|441.92|439.12|441.23|438.43|0
1648527600000|2022-03-29 04:20:00|442.14|439.34|442.14|439.34|442.49|439.69|441.8|439|0
1648527900000|2022-03-29 04:25:00|441.91|439.11|442.37|439.57|442.6|439.8|441.91|439.11|0
1648528200000|2022-03-29 04:30:00|442.14|439.34|442.6|439.8|442.6|439.8|441.91|439.11|0
1648528500000|2022-03-29 04:35:00|442.72|439.92|442.37|439.57|442.83|440.03|442.14|439.34|0
1648528800000|2022-03-29 04:40:00|442.14|439.34|441.91|439.11|442.26|439.46|441.8|439|0
1648529100000|2022-03-29 04:45:00|441.8|439|441.45|438.65|441.91|439.11|441.45|438.65|0
1648529400000|2022-03-29 04:50:00|441.22|438.42|440.99|438.19|441.45|438.65|440.99|438.19|0
1648529700000|2022-03-29 04:55:00|440.76|437.96|440.76|437.96|440.99|438.19|440.76|437.96|0
1648530000000|2022-03-29 05:00:00|440.99|438.19|440.53|437.73|441.22|438.42|439.84|437.04|0
1648530300000|2022-03-29 05:05:00|440.3|437.5|442.36|439.56|442.36|439.56|439.84|437.04|0
1648530600000|2022-03-29 05:10:00|442.59|439.79|441.22|438.42|442.59|439.79|441.22|438.42|0
1648530900000|2022-03-29 05:15:00|441.45|438.65|441.22|438.42|441.56|438.76|440.76|437.96|0
1648531200000|2022-03-29 05:20:00|440.99|438.19|440.76|437.96|440.99|438.19|440.53|437.73|0
1648531500000|2022-03-29 05:25:00|440.53|437.73|438.69|435.89|440.53|437.73|438.47|435.67|0
1648531800000|2022-03-29 05:30:00|438.47|435.67|434.81|432.01|438.69|435.89|434.12|431.32|0
1648532100000|2022-03-29 05:35:00|434.58|431.78|436.18|433.38|436.18|433.38|434.58|431.78|0
1648532400000|2022-03-29 05:40:00|435.95|433.15|434.12|431.32|435.95|433.15|434.12|431.32|0
1648532700000|2022-03-29 05:45:00|434.24|431.44|434.8|432|435.49|432.69|433.89|431.09|0
1648533000000|2022-03-29 05:50:00|434.58|431.78|433.21|430.41|434.58|431.78|432.29|429.49|0
1648533300000|2022-03-29 05:55:00|432.98|430.18|431.61|428.81|433.89|431.09|431.61|428.81|0
1648533600000|2022-03-29 06:00:00|432.06|429.26|435.71|432.91|435.72|432.92|431.84|429.04|0
1648533900000|2022-03-29 06:05:00|435.49|432.69|435.28|432.48|437.31|434.51|435.05|432.25|0
1648534200000|2022-03-29 06:10:00|435.17|432.37|435.28|432.48|435.97|433.17|435.05|432.25|0
1648534500000|2022-03-29 06:15:00|435.4|432.6|436.42|433.62|436.42|433.62|435.28|432.48|0
1648534800000|2022-03-29 06:20:00|436.54|433.74|436.65|433.85|437.34|434.54|436.19|433.39|0
1648535100000|2022-03-29 06:25:00|436.88|434.08|438.72|435.92|438.72|435.92|436.42|433.62|0
1648535400000|2022-03-29 06:30:00|438.95|436.15|438.72|435.92|439.41|436.61|437.8|435|0
1648535700000|2022-03-29 06:35:00|438.84|436.04|438.26|435.46|439.41|436.61|438.03|435.23|0
1648536000000|2022-03-29 06:40:00|438.38|435.58|438.48|435.68|439.17|436.37|438.26|435.46|0
1648536300000|2022-03-29 06:45:00|438.6|435.8|436.88|434.08|438.71|435.91|436.65|433.85|0
1648536600000|2022-03-29 06:50:00|437|434.2|434.81|432.01|437.11|434.31|434.81|432.01|0
1648536900000|2022-03-29 06:55:00|435.04|432.24|431.72|428.92|435.5|432.7|430.92|428.12|0
1648537200000|2022-03-29 07:00:00|431.6|428.8|435.62|432.82|436.41|433.61|431.37|428.57|0
1648537500000|2022-03-29 07:05:00|435.53|433.13|439.55|437.15|439.66|437.26|435.53|433.13|0
1648537800000|2022-03-29 07:10:00|439.66|437.26|437.94|435.54|440.47|438.07|436.21|433.81|0
1648538100000|2022-03-29 07:15:00|438.17|435.77|437.02|434.62|438.4|436|436.21|433.81|0
1648538400000|2022-03-29 07:20:00|437.13|434.73|431.4|429|437.13|434.73|428.88|426.48|0
1648538700000|2022-03-29 07:25:00|431.29|428.89|430.25|427.85|431.4|429|428.54|426.14|0
1648539000000|2022-03-29 07:30:00|430.03|427.63|433.23|430.83|433.35|430.95|429.8|427.4|0
1648539300000|2022-03-29 07:35:00|433.12|430.72|432.77|430.37|433.92|431.52|432.43|430.03|0
1648539600000|2022-03-29 07:40:00|432.89|430.49|433.57|431.17|434.83|432.43|432.89|430.49|0
1648539900000|2022-03-29 07:45:00|433.68|431.28|433.68|431.28|435.18|432.78|433.34|430.94|0
1648540200000|2022-03-29 07:50:00|433.8|431.4|434.14|431.74|435.52|433.12|432.89|430.49|0
1648540500000|2022-03-29 07:55:00|434.26|431.86|433.11|430.71|434.83|432.43|432.54|430.14|0
1648540800000|2022-03-29 08:00:00|433.22|430.82|431.85|429.45|434.14|431.74|430.93|428.53|0
1648541100000|2022-03-29 08:05:00|432.2|429.8|431.28|428.88|433.45|431.05|431.16|428.76|0
1648541400000|2022-03-29 08:10:00|431.16|428.76|432.3|429.9|434.14|431.74|430.93|428.53|0
1648541700000|2022-03-29 08:15:00|432.99|430.59|431.16|428.76|432.99|430.59|429.79|427.39|0
1648542000000|2022-03-29 08:20:00|430.93|428.53|431.62|429.22|432.53|430.13|430.01|427.61|0
1648542300000|2022-03-29 08:25:00|431.51|429.11|431.84|429.44|432.53|430.13|430.93|428.53|0
1648542600000|2022-03-29 08:30:00|431.73|429.33|432.76|430.36|433.22|430.82|431.73|429.33|0
1648542900000|2022-03-29 08:35:00|432.53|430.13|431.73|429.33|433.45|431.05|430.93|428.53|0
1648543200000|2022-03-29 08:40:00|431.61|429.21|429.32|426.92|431.61|429.21|429.1|426.7|0
1648543500000|2022-03-29 08:45:00|429.44|427.04|429.55|427.15|429.9|427.5|428.64|426.24|0
1648543800000|2022-03-29 08:50:00|429.44|427.04|429.9|427.5|430.01|427.61|428.87|426.47|0
1648544100000|2022-03-29 08:55:00|430.01|427.61|430.46|428.06|431.15|428.75|429.09|426.69|0
1648544400000|2022-03-29 09:00:00|430.24|427.84|429.55|427.15|431.15|428.75|429.21|426.81|0
1648544700000|2022-03-29 09:05:00|429.78|427.38|426.81|424.41|430.92|428.52|421.57|419.17|0
1648545000000|2022-03-29 09:10:00|426.58|424.18|424.53|422.13|426.94|424.54|423.85|421.45|0
1648545300000|2022-03-29 09:15:00|424.07|421.67|423.51|421.11|426.36|423.96|423.51|421.11|0
1648545600000|2022-03-29 09:20:00|423.62|421.22|421.79|419.39|424.76|422.36|421.1|418.7|0
1648545900000|2022-03-29 09:25:00|421.56|419.16|425.9|423.5|425.9|423.5|421.1|418.7|0
1648546200000|2022-03-29 09:30:00|425.67|423.27|425.21|422.81|426.59|424.19|424.53|422.13|0
1648546500000|2022-03-29 09:35:00|425.1|422.7|422.24|419.84|426.13|423.73|421.78|419.38|0
1648546800000|2022-03-29 09:40:00|421.78|419.38|423.15|420.75|423.38|420.98|420.19|417.79|0
1648547100000|2022-03-29 09:45:00|422.93|420.53|420.76|418.36|423.61|421.21|419.96|417.56|0
1648547400000|2022-03-29 09:50:00|420.64|418.24|423.84|421.44|423.96|421.56|419.73|417.33|0
1648547700000|2022-03-29 09:55:00|423.61|421.21|424.07|421.67|425.21|422.81|423.61|421.21|0
1648548000000|2022-03-29 10:00:00|424.41|422.01|423.84|421.44|424.98|422.58|423.73|421.33|0
1648548300000|2022-03-29 10:05:00|423.73|421.33|428.42|426.02|430.94|428.54|423.61|421.21|0
1648548600000|2022-03-29 10:10:00|428.31|425.91|427.16|424.76|429.56|427.16|427.04|424.64|0
1648548900000|2022-03-29 10:15:00|427.27|424.87|427.04|424.64|427.73|425.33|425.89|423.49|0
1648549200000|2022-03-29 10:20:00|426.81|424.41|427.27|424.87|427.27|424.87|425.66|423.26|0
1648549500000|2022-03-29 10:25:00|427.5|425.1|426.58|424.18|427.5|425.1|425.66|423.26|0
1648549800000|2022-03-29 10:30:00|426.01|423.61|427.15|424.75|427.95|425.55|425.66|423.26|0
1648550100000|2022-03-29 10:35:00|427.26|424.86|425.89|423.49|427.26|424.86|425.43|423.03|0
1648550400000|2022-03-29 10:40:00|425.66|423.26|425.43|423.03|425.89|423.49|424.74|422.34|0
1648550700000|2022-03-29 10:45:00|425.2|422.8|424.74|422.34|425.43|423.03|423.37|420.97|0
1648551000000|2022-03-29 10:50:00|424.86|422.46|426.01|423.61|426.57|424.17|424.29|421.89|0
1648551300000|2022-03-29 10:55:00|426.12|423.72|426.8|424.4|427.84|425.44|425.2|422.8|0
1648551600000|2022-03-29 11:00:00|427.03|424.63|425.2|422.8|428.18|425.78|424.97|422.57|0
1648551900000|2022-03-29 11:05:00|425.09|422.69|425.88|423.48|426.57|424.17|424.51|422.11|0
1648552200000|2022-03-29 11:10:00|426.11|423.71|424.17|421.77|426.11|423.71|423.37|420.97|0
1648552500000|2022-03-29 11:15:00|424.28|421.88|424.97|422.57|425.65|423.25|424.28|421.88|0
1648552800000|2022-03-29 11:20:00|425.65|423.25|425.31|422.91|426.57|424.17|424.97|422.57|0
1648553100000|2022-03-29 11:25:00|425.54|423.14|428.17|425.77|428.63|426.23|425.42|423.02|0
1648553400000|2022-03-29 11:30:00|428.4|426|429.67|427.27|430.47|428.07|427.71|425.31|0
1648553700000|2022-03-29 11:35:00|429.9|427.5|427.83|425.43|430.36|427.96|427.02|424.62|0
1648554000000|2022-03-29 11:40:00|427.94|425.54|424.39|421.99|429.32|426.92|420.85|418.45|0
1648554300000|2022-03-29 11:45:00|423.36|420.96|420.39|417.99|426.33|423.93|419.14|416.74|0
1648554600000|2022-03-29 11:50:00|420.05|417.65|416.74|414.34|420.85|418.45|414.92|412.52|0
1648554900000|2022-03-29 11:55:00|417.65|415.25|418.34|415.94|421.88|419.48|417.65|415.25|0
1648555200000|2022-03-29 12:00:00|418.56|416.16|416.74|414.34|419.93|417.53|415.83|413.43|0
1648555500000|2022-03-29 12:05:00|416.51|414.11|416.29|413.89|417.2|414.8|415.15|412.75|0
1648555800000|2022-03-29 12:10:00|416.06|413.66|419.24|416.84|419.93|417.53|416.06|413.66|0
1648556100000|2022-03-29 12:15:00|419.47|417.07|416.63|414.23|419.7|417.3|416.06|413.66|0
1648556400000|2022-03-29 12:20:00|416.51|414.11|407.66|405.26|416.51|414.11|406.98|404.58|0
1648556700000|2022-03-29 12:25:00|406.76|404.36|404.73|402.33|406.98|404.58|403.15|400.75|0
1648557000000|2022-03-29 12:30:00|404.95|402.55|405.97|403.57|408.11|405.71|404.95|402.55|0
1648557300000|2022-03-29 12:35:00|406.08|403.68|408|405.6|408.56|406.16|405.85|403.45|0
1648557600000|2022-03-29 12:40:00|407.66|405.26|410.37|407.97|411.05|408.65|407.21|404.81|0
1648557900000|2022-03-29 12:45:00|410.49|408.09|408.91|406.51|410.49|408.09|407.88|405.48|0
1648558200000|2022-03-29 12:50:00|408.79|406.39|405.32|402.92|409.47|407.07|404.64|402.24|0
1648558500000|2022-03-29 12:55:00|405.09|402.69|405.55|403.15|406.46|404.06|404.41|402.01|0
1648558800000|2022-03-29 13:00:00|404.87|402.47|405.78|403.38|408.74|406.34|404.87|402.47|0
1648559100000|2022-03-29 13:05:00|405.55|403.15|406.39|403.99|407.3|404.9|404.86|402.46|0
1648559400000|2022-03-29 13:10:00|406.17|403.77|404.13|401.73|407.3|404.9|404.13|401.73|0
1648559700000|2022-03-29 13:15:00|403.9|401.5|405.03|402.63|405.94|403.54|403.9|401.5|0
1648560000000|2022-03-29 13:20:00|404.81|402.41|405.03|402.63|406.17|403.77|404.35|401.95|0
1648560300000|2022-03-29 13:25:00|404.8|402.4|403.22|400.82|406.62|404.22|403.22|400.82|0
1648560600000|2022-03-29 13:30:00|402.99|400.59|396.22|393.82|406.16|403.76|392.63|390.23|0
1648560900000|2022-03-29 13:35:00|395.55|393.15|404.35|401.95|407.52|405.12|395.55|393.15|0
1648561200000|2022-03-29 13:40:00|403.9|401.5|404.35|401.95|408.09|405.69|403.67|401.27|0
1648561500000|2022-03-29 13:45:00|404.12|401.72|410.7|408.3|411.5|409.1|401.63|399.23|0
1648561800000|2022-03-29 13:50:00|411.61|409.21|412.29|409.89|415.03|412.63|409.11|406.71|0
1648562100000|2022-03-29 13:55:00|411.61|409.21|409.68|407.28|413.2|410.8|408.65|406.25|0
1648562400000|2022-03-29 14:00:00|409.23|406.83|414.8|412.4|415.25|412.85|405.93|403.53|0
1648562700000|2022-03-29 14:05:00|414.57|412.17|419.14|416.74|420.97|418.57|412.64|410.24|0
1648563000000|2022-03-29 14:10:00|418.68|416.28|425.56|423.16|428.31|425.91|416.17|413.77|0
1648563300000|2022-03-29 14:15:00|425.33|422.93|425.7|423.3|427.07|424.67|420.97|418.57|0
1648563600000|2022-03-29 14:20:00|426.15|423.75|424.33|421.93|427.75|425.35|422.51|420.11|0
1648563900000|2022-03-29 14:25:00|424.56|422.16|416.37|413.97|426.38|423.98|416.14|413.74|0
1648564200000|2022-03-29 14:30:00|415.91|413.51|416.59|414.19|419.55|417.15|413.42|411.02|0
1648564500000|2022-03-29 14:35:00|416.82|414.42|420.91|418.51|423.53|421.13|415.23|412.83|0
1648564800000|2022-03-29 14:40:00|421.59|419.19|419.77|417.37|425.69|423.29|417.16|414.76|0
1648565100000|2022-03-29 14:45:00|418.18|415.78|417.5|415.1|421.13|418.73|415.23|412.83|0
1648565400000|2022-03-29 14:50:00|416.59|414.19|413.28|410.88|416.59|414.19|413.06|410.66|0
1648565700000|2022-03-29 14:55:00|413.96|411.56|411.02|408.62|414.42|412.02|409.21|406.81|0
1648566000000|2022-03-29 15:00:00|410.79|408.39|413.05|410.65|414.42|412.02|408.98|406.58|0
1648566300000|2022-03-29 15:05:00|413.28|410.88|414.87|412.47|415.78|413.38|412.83|410.43|0
1648566600000|2022-03-29 15:10:00|414.76|412.36|414.87|412.47|418.05|415.65|413.05|410.65|0
1648566900000|2022-03-29 15:15:00|414.64|412.24|413.28|410.88|416.91|414.51|413.05|410.65|0
1648567200000|2022-03-29 15:20:00|413.51|411.11|414.97|412.57|419.07|416.67|412.37|409.97|0
1648567500000|2022-03-29 15:25:00|414.74|412.34|409.74|407.34|414.74|412.34|407.93|405.53|0
1648567800000|2022-03-29 15:30:00|409.97|407.57|407.93|405.53|410.42|408.02|407.03|404.63|0
1648568100000|2022-03-29 15:35:00|408.16|405.76|409.52|407.12|410.42|408.02|407.93|405.53|0
1648568400000|2022-03-29 15:40:00|409.86|407.46|408.38|405.98|411.56|409.16|407.7|405.3|0
1648568700000|2022-03-29 15:45:00|408.15|405.75|404.31|401.91|408.61|406.21|404.31|401.91|0
1648569000000|2022-03-29 15:50:00|404.53|402.13|405.89|403.49|407.7|405.3|404.53|402.13|0
1648569300000|2022-03-29 15:55:00|406.12|403.72|408.83|406.43|410.19|407.79|406.12|403.72|0
1648569600000|2022-03-29 16:00:00|408.15|405.75|410.74|408.34|414.51|412.11|408.15|405.75|0
1648569900000|2022-03-29 16:05:00|410.51|408.11|414.51|412.11|414.96|412.56|410.28|407.88|0
1648570200000|2022-03-29 16:10:00|414.28|411.88|414.28|411.88|415.87|413.47|413.37|410.97|0
1648570500000|2022-03-29 16:15:00|414.96|412.56|413.37|410.97|416.55|414.15|413.37|410.97|0
1648570800000|2022-03-29 16:20:00|413.59|411.19|416.78|414.38|417.69|415.29|413.37|410.97|0
1648571100000|2022-03-29 16:25:00|417.01|414.61|418.37|415.97|419.97|417.57|416.1|413.7|0
1648571400000|2022-03-29 16:30:00|418.6|416.2|425.46|423.06|426.15|423.75|418.15|415.75|0
1648571700000|2022-03-29 16:35:00|425|422.6|422.71|420.31|426.15|423.75|422.26|419.86|0
1648572000000|2022-03-29 16:40:00|422.94|420.54|417.69|415.29|422.94|420.54|417.69|415.29|0
1648572300000|2022-03-29 16:45:00|417.46|415.06|415.86|413.46|417.91|415.51|414.73|412.33|0
1648572600000|2022-03-29 16:50:00|415.41|413.01|420.42|418.02|421.34|418.94|415.18|412.78|0
1648572900000|2022-03-29 16:55:00|420.88|418.48|419.05|416.65|420.88|418.48|418.83|416.43|0
1648573200000|2022-03-29 17:00:00|418.82|416.42|421.74|419.34|424.47|422.07|418.82|416.42|0
1648573500000|2022-03-29 17:05:00|421.62|419.22|425.5|423.1|425.5|423.1|421.62|419.22|0
1648573800000|2022-03-29 17:10:00|425.27|422.87|421.39|418.99|425.27|422.87|420.02|417.62|0
1648574100000|2022-03-29 17:15:00|421.16|418.76|419.68|417.28|421.16|418.76|418.88|416.48|0
1648574400000|2022-03-29 17:20:00|419.57|417.17|422.64|420.24|425.38|422.98|419.57|417.17|0
1648574700000|2022-03-29 17:25:00|422.42|420.02|421.28|418.88|424.01|421.61|419.23|416.83|0
1648575000000|2022-03-29 17:30:00|421.05|418.65|421.28|418.88|422.87|420.47|419.69|417.29|0
1648575300000|2022-03-29 17:35:00|421.05|418.65|417.19|414.79|421.05|418.65|416.96|414.56|0
1648575600000|2022-03-29 17:40:00|416.96|414.56|415.04|412.64|417.64|415.24|414.7|412.3|0
1648575900000|2022-03-29 17:45:00|414.7|412.3|411.3|408.9|417.19|414.79|409.27|406.87|0
1648576200000|2022-03-29 17:50:00|411.53|409.13|410.63|408.23|413.56|411.16|410.4|408|0
1648576500000|2022-03-29 17:55:00|410.85|408.45|408.82|406.42|411.98|409.58|408.59|406.19|0
1648576800000|2022-03-29 18:00:00|409.05|406.65|408.82|406.42|409.95|407.55|407.47|405.07|0
1648577100000|2022-03-29 18:05:00|408.37|405.97|407.92|405.52|410.4|408|407.24|404.84|0
1648577400000|2022-03-29 18:10:00|407.69|405.29|407.24|404.84|408.37|405.97|405.67|403.27|0
1648577700000|2022-03-29 18:15:00|407.47|405.07|410.85|408.45|411.3|408.9|407.01|404.61|0
1648578000000|2022-03-29 18:20:00|411.07|408.67|408.59|406.19|412.65|410.25|407.91|405.51|0
1648578300000|2022-03-29 18:25:00|408.81|406.41|406.11|403.71|409.27|406.87|405.66|403.26|0
1648578600000|2022-03-29 18:30:00|405.89|403.49|403.41|401.01|407.01|404.61|403.19|400.79|0
1648578900000|2022-03-29 18:35:00|403.19|400.79|401.62|399.22|403.19|400.79|400.5|398.1|0
1648579200000|2022-03-29 18:40:00|401.84|399.44|399.83|397.43|402.07|399.67|399.6|397.2|0
1648579500000|2022-03-29 18:45:00|399.6|397.2|400.05|397.65|400.72|398.32|398.26|395.86|0
1648579800000|2022-03-29 18:50:00|400.5|398.1|399.38|396.98|401.84|399.44|398.26|395.86|0
1648580100000|2022-03-29 18:55:00|398.93|396.53|399.77|397.37|401.33|398.93|397.14|394.74|0
1648580400000|2022-03-29 19:00:00|399.66|397.26|396.87|394.47|401.78|399.38|396.87|394.47|0
1648580700000|2022-03-29 19:05:00|397.09|394.69|394.64|392.24|397.09|394.69|393.98|391.58|0
1648581000000|2022-03-29 19:10:00|394.54|392.14|394.76|392.36|394.86|392.46|391.98|389.58|0
1648581300000|2022-03-29 19:15:00|394.86|392.46|392.52|390.12|395.53|393.13|392.3|389.9|0
1648581600000|2022-03-29 19:20:00|392.3|389.9|393.19|390.79|393.64|391.24|391.18|388.78|0
1648581900000|2022-03-29 19:25:00|393.64|391.24|390.29|387.89|394.08|391.68|390.29|387.89|0
1648582200000|2022-03-29 19:30:00|390.06|387.66|386.72|384.32|391.62|389.22|386.72|384.32|0
1648582500000|2022-03-29 19:35:00|386.95|384.55|389.84|387.44|390.06|387.66|385.39|382.99|0
1648582800000|2022-03-29 19:40:00|389.61|387.21|389.46|387.06|393.85|391.45|388.95|386.55|0
1648583100000|2022-03-29 19:45:00|389.91|387.51|389.24|386.84|391.03|388.63|385.67|383.27|0
1648583400000|2022-03-29 19:50:00|387.67|385.27|394.84|392.44|397.31|394.91|387.67|385.27|0
1648583700000|2022-03-29 19:55:00|395.96|393.56|388.56|386.16|396.18|393.78|388.56|386.16|0
1648584000000|2022-03-29 20:00:00|388.79|386.39|390.57|388.17|391.25|388.85|388.79|386.39|0
1648584300000|2022-03-29 20:05:00|390.35|387.95|393.26|390.86|394.83|392.43|390.35|387.95|0
1648584600000|2022-03-29 20:10:00|393.49|391.09|394.05|391.65|394.38|391.98|393.49|391.09|0
1648584900000|2022-03-29 20:15:00|394.36|391.56|393.68|390.88|394.58|391.78|393.68|390.88|0
1648585200000|2022-03-29 20:20:00|393.58|390.78|393.68|390.88|393.68|390.88|392.79|389.99|0
1648585500000|2022-03-29 20:25:00|393.46|390.66|393.68|390.88|394.02|391.22|393.23|390.43|0
1648585800000|2022-03-29 20:30:00|393.91|391.11|393.23|390.43|393.91|391.11|393.23|390.43|0
1648586100000|2022-03-29 20:35:00|393.46|390.66|392.56|389.76|393.46|390.66|392.56|389.76|0
1648586400000|2022-03-29 20:40:00|392.67|389.87|392.56|389.76|392.78|389.98|392.33|389.53|0
1648586700000|2022-03-29 20:45:00|392.33|389.53|392.11|389.31|392.33|389.53|391.66|388.86|0
1648587000000|2022-03-29 20:50:00|392.56|389.76|392.56|389.76|392.56|389.76|392.11|389.31|0
1648587300000|2022-03-29 20:55:00|392.45|389.65|393.57|390.77|393.68|390.88|392.33|389.53|0
1648587600000|2022-03-29 21:00:00|393.5|390.7|393.93|391.13|393.93|391.13|393.5|390.7|0
1648587900000|2022-03-29 21:05:00|393.96|391.16|394.23|391.43|394.36|391.56|393.93|391.13|0
1648588200000|2022-03-29 21:10:00|394.13|391.33|394.64|391.84|395|392.2|394.13|391.33|0
1648588500000|2022-03-29 21:15:00|394.61|391.81|395.1|392.3|395.43|392.63|394.52|391.72|0
1648588800000|2022-03-29 21:20:00|395.04|392.24|394.87|392.07|395.1|392.3|394.64|391.84|0
1648589100000|2022-03-29 21:25:00|394.77|391.97|394.54|391.74|394.81|392.01|394.49|391.69|0
1648589400000|2022-03-29 21:30:00|394.48|391.68|394.28|391.48|394.5|391.7|394.28|391.48|0
1648589700000|2022-03-29 21:35:00|394.34|391.54|394.18|391.38|394.47|391.67|394.14|391.34|0
1648590000000|2022-03-29 21:40:00|394.6|391.8|394.4|391.6|394.64|391.84|394.31|391.51|0
1648590300000|2022-03-29 21:45:00|394.37|391.57|394.6|391.8|394.82|392.02|394.28|391.48|0
1648590600000|2022-03-29 21:50:00|394.8|392|394.27|391.47|394.8|392|394.27|391.47|0
1648590900000|2022-03-29 21:55:00|394.4|391.6|394.24|391.44|394.4|391.6|394.21|391.41|0
1648591200000|2022-03-29 22:00:00|393.33|390.53|395.68|392.88|395.68|392.88|393.33|390.53|0
1648591500000|2022-03-29 22:05:00|395.8|393|397.48|394.68|397.93|395.13|395.8|393|0
1648591800000|2022-03-29 22:10:00|397.25|394.45|397.48|394.68|397.93|395.13|397.25|394.45|0
1648592100000|2022-03-29 22:15:00|397.25|394.45|397.03|394.23|397.7|394.9|397.03|394.23|0
1648592400000|2022-03-29 22:20:00|397.48|394.68|396.13|393.33|397.7|394.9|396.13|393.33|0
1648592700000|2022-03-29 22:25:00|396.35|393.55|395.45|392.65|397.03|394.23|394.78|391.98|0
1648593000000|2022-03-29 22:30:00|395.23|392.43|395.23|392.43|395.45|392.65|394.33|391.53|0
1648593300000|2022-03-29 22:35:00|394.78|391.98|393.88|391.08|395.23|392.43|393.65|390.85|0
1648593600000|2022-03-29 22:40:00|393.77|390.97|393.88|391.08|394.33|391.53|393.65|390.85|0
1648593900000|2022-03-29 22:45:00|393.43|390.63|392.98|390.18|393.65|390.85|392.98|390.18|0
1648594200000|2022-03-29 22:50:00|393.2|390.4|395|392.2|395.22|392.42|393.2|390.4|0
1648594500000|2022-03-29 22:55:00|395.22|392.42|395|392.2|395.22|392.42|393.87|391.07|0
1648594800000|2022-03-29 23:00:00|395.22|392.42|394.55|391.75|395.44|392.64|393.87|391.07|0
1648595100000|2022-03-29 23:05:00|394.77|391.97|394.1|391.3|394.77|391.97|393.87|391.07|0
1648595400000|2022-03-29 23:10:00|394.32|391.52|394.32|391.52|394.66|391.86|393.54|390.74|0
1648595700000|2022-03-29 23:15:00|394.09|391.29|394.09|391.29|394.54|391.74|393.64|390.84|0
1648596000000|2022-03-29 23:20:00|394.32|391.52|394.32|391.52|394.32|391.52|393.64|390.84|0
1648596300000|2022-03-29 23:25:00|394.54|391.74|394.54|391.74|394.54|391.74|393.87|391.07|0
1648596600000|2022-03-29 23:30:00|394.76|391.96|395.21|392.41|395.66|392.86|394.32|391.52|0
1648596900000|2022-03-29 23:35:00|395.44|392.64|394.65|391.85|395.44|392.64|394.09|391.29|0
1648597200000|2022-03-29 23:40:00|394.76|391.96|392.97|390.17|394.76|391.96|392.97|390.17|0
1648597500000|2022-03-29 23:45:00|393.19|390.39|393.19|390.39|393.64|390.84|392.97|390.17|0
1648597800000|2022-03-29 23:50:00|393.08|390.28|393.64|390.84|393.86|391.06|392.96|390.16|0
1648598100000|2022-03-29 23:55:00|393.41|390.61|392.96|390.16|393.41|390.61|392.96|390.16|0
1648598400000|2022-03-30 00:00:00|393.19|390.39|396.55|393.75|396.78|393.98|393.19|390.39|0
1648598700000|2022-03-30 00:05:00|396.78|393.98|395.88|393.08|397.9|395.1|395.88|393.08|0
1648599000000|2022-03-30 00:10:00|396.1|393.3|395.99|393.19|397|394.2|395.88|393.08|0
1648599300000|2022-03-30 00:15:00|396.1|393.3|396.55|393.75|397.23|394.43|395.88|393.08|0
1648599600000|2022-03-30 00:20:00|396.67|393.87|395.65|392.85|396.67|393.87|395.65|392.85|0
1648599900000|2022-03-30 00:25:00|395.88|393.08|394.3|391.5|395.88|393.08|394.08|391.28|0
1648600200000|2022-03-30 00:30:00|393.85|391.05|394.08|391.28|394.3|391.5|392.96|390.16|0
1648600500000|2022-03-30 00:35:00|393.85|391.05|394.52|391.72|394.97|392.17|393.85|391.05|0
1648600800000|2022-03-30 00:40:00|394.42|391.62|395.54|392.74|395.65|392.85|394.42|391.62|0
1648601100000|2022-03-30 00:45:00|395.65|392.85|394.97|392.17|395.87|393.07|394.86|392.06|0
1648601400000|2022-03-30 00:50:00|394.86|392.06|396.09|393.29|396.09|393.29|394.75|391.95|0
1648601700000|2022-03-30 00:55:00|396.32|393.52|395.87|393.07|396.77|393.97|395.64|392.84|0
1648602000000|2022-03-30 01:00:00|395.99|393.19|396.09|393.29|396.99|394.19|395.87|393.07|0
1648602300000|2022-03-30 01:05:00|396.32|393.52|395.19|392.39|396.99|394.19|394.74|391.94|0
1648602600000|2022-03-30 01:10:00|395.08|392.28|395.87|393.07|396.99|394.19|394.74|391.94|0
1648602900000|2022-03-30 01:15:00|396.54|393.74|396.54|393.74|397.21|394.41|396.31|393.51|0
1648603200000|2022-03-30 01:20:00|396.31|393.51|396.31|393.51|396.54|393.74|395.64|392.84|0
1648603500000|2022-03-30 01:25:00|396.09|393.29|391.82|389.02|396.54|393.74|390.7|387.9|0
1648603800000|2022-03-30 01:30:00|392.05|389.25|391.37|388.57|392.27|389.47|390.93|388.13|0
1648604100000|2022-03-30 01:35:00|391.15|388.35|393.17|390.37|393.84|391.04|390.93|388.13|0
1648604400000|2022-03-30 01:40:00|392.94|390.14|390.48|387.68|393.16|390.36|390.25|387.45|0
1648604700000|2022-03-30 01:45:00|390.25|387.45|391.04|388.24|391.15|388.35|388.02|385.22|0
1648605000000|2022-03-30 01:50:00|390.92|388.12|392.27|389.47|392.71|389.91|390.7|387.9|0
1648605300000|2022-03-30 01:55:00|392.71|389.91|393.39|390.59|393.83|391.03|392.71|389.91|0
1648605600000|2022-03-30 02:00:00|393.16|390.36|394.73|391.93|395.18|392.38|392.94|390.14|0
1648605900000|2022-03-30 02:05:00|394.51|391.71|394.73|391.93|395.07|392.27|393.83|391.03|0
1648606200000|2022-03-30 02:10:00|394.95|392.15|394.5|391.7|395.18|392.38|393.61|390.81|0
1648606500000|2022-03-30 02:15:00|394.28|391.48|394.95|392.15|395.4|392.6|394.28|391.48|0
1648606800000|2022-03-30 02:20:00|395.07|392.27|395.4|392.6|395.4|392.6|394.5|391.7|0
1648607100000|2022-03-30 02:25:00|395.18|392.38|395.17|392.37|395.4|392.6|394.73|391.93|0
1648607400000|2022-03-30 02:30:00|395.4|392.6|396.07|393.27|396.97|394.17|395.17|392.37|0
1648607700000|2022-03-30 02:35:00|396.3|393.5|395.85|393.05|396.75|393.95|395.85|393.05|0
1648608000000|2022-03-30 02:40:00|396.07|393.27|396.75|393.95|396.97|394.17|395.4|392.6|0
1648608300000|2022-03-30 02:45:00|396.52|393.72|396.07|393.27|397.64|394.84|396.07|393.27|0
1648608600000|2022-03-30 02:50:00|395.96|393.16|396.07|393.27|396.29|393.49|394.95|392.15|0
1648608900000|2022-03-30 02:55:00|396.29|393.49|396.97|394.17|396.97|394.17|396.29|393.49|0
1648609200000|2022-03-30 03:00:00|396.74|393.94|395.62|392.82|396.74|393.94|395.39|392.59|0
1648609500000|2022-03-30 03:05:00|395.39|392.59|395.06|392.26|395.39|392.59|394.94|392.14|0
1648609800000|2022-03-30 03:10:00|394.94|392.14|395.61|392.81|396.06|393.26|394.94|392.14|0
1648610100000|2022-03-30 03:15:00|395.84|393.04|395.84|393.04|396.29|393.49|395.39|392.59|0
1648610400000|2022-03-30 03:20:00|395.61|392.81|395.39|392.59|395.84|393.04|395.39|392.59|0
1648610700000|2022-03-30 03:25:00|395.16|392.36|394.26|391.46|395.39|392.59|394.26|391.46|0
1648611000000|2022-03-30 03:30:00|394.71|391.91|394.94|392.14|395.16|392.36|393.81|391.01|0
1648611300000|2022-03-30 03:35:00|394.71|391.91|395.38|392.58|395.38|392.58|394.71|391.91|0
1648611600000|2022-03-30 03:40:00|395.16|392.36|394.48|391.68|395.38|392.58|394.38|391.58|0
1648611900000|2022-03-30 03:45:00|394.71|391.91|394.71|391.91|394.93|392.13|394.03|391.23|0
1648612200000|2022-03-30 03:50:00|394.6|391.8|394.95|392.15|395.29|392.49|394.48|391.68|0
1648612500000|2022-03-30 03:55:00|395.06|392.26|396.63|393.83|396.85|394.05|395.06|392.26|0
1648612800000|2022-03-30 04:00:00|396.41|393.61|395.28|392.48|396.41|393.61|394.84|392.04|0
1648613100000|2022-03-30 04:05:00|395.06|392.26|395.06|392.26|395.06|392.26|394.61|391.81|0
1648613400000|2022-03-30 04:10:00|394.95|392.15|394.83|392.03|395.28|392.48|394.61|391.81|0
1648613700000|2022-03-30 04:15:00|394.61|391.81|395.28|392.48|395.51|392.71|394.61|391.81|0
1648614000000|2022-03-30 04:20:00|395.17|392.37|395.28|392.48|395.73|392.93|394.83|392.03|0
1648614300000|2022-03-30 04:25:00|395.06|392.26|395.28|392.48|395.28|392.48|394.38|391.58|0
1648614600000|2022-03-30 04:30:00|395.17|392.37|396.85|394.05|396.85|394.05|395.05|392.25|0
1648614900000|2022-03-30 04:35:00|396.96|394.16|398.31|395.51|398.42|395.62|396.62|393.82|0
1648615200000|2022-03-30 04:40:00|398.19|395.39|400.66|397.86|400.89|398.09|398.19|395.39|0
1648615500000|2022-03-30 04:45:00|400.44|397.64|398.86|396.06|400.44|397.64|398.86|396.06|0
1648615800000|2022-03-30 04:50:00|398.64|395.84|398.64|395.84|399.31|396.51|397.96|395.16|0
1648616100000|2022-03-30 04:55:00|398.41|395.61|398.41|395.61|398.64|395.84|398.08|395.28|0
1648616400000|2022-03-30 05:00:00|398.19|395.39|397.29|394.49|398.63|395.83|396.17|393.37|0
1648616700000|2022-03-30 05:05:00|397.06|394.26|396.61|393.81|397.29|394.49|396.17|393.37|0
1648617000000|2022-03-30 05:10:00|396.51|393.71|398.41|395.61|398.75|395.95|396.51|393.71|0
1648617300000|2022-03-30 05:15:00|398.63|395.83|398.86|396.06|399.98|397.18|398.41|395.61|0
1648617600000|2022-03-30 05:20:00|399.08|396.28|398.85|396.05|399.53|396.73|398.41|395.61|0
1648617900000|2022-03-30 05:25:00|398.63|395.83|397.28|394.48|398.97|396.17|397.06|394.26|0
1648618200000|2022-03-30 05:30:00|397.17|394.37|396.61|393.81|397.73|394.93|396.61|393.81|0
1648618500000|2022-03-30 05:35:00|396.83|394.03|395.26|392.46|397.06|394.26|395.26|392.46|0
1648618800000|2022-03-30 05:40:00|395.04|392.24|394.59|391.79|395.15|392.35|394.14|391.34|0
1648619100000|2022-03-30 05:45:00|394.37|391.57|392.35|389.55|394.37|391.57|392.35|389.55|0
1648619400000|2022-03-30 05:50:00|391.91|389.11|391.68|388.88|393.36|390.56|391.46|388.66|0
1648619700000|2022-03-30 05:55:00|391.23|388.43|389.23|386.43|392.13|389.33|389|386.2|0
1648620000000|2022-03-30 06:00:00|389|386.2|391.12|388.32|393.02|390.22|389|386.2|0
1648620300000|2022-03-30 06:05:00|390.9|388.1|390.78|387.98|393.24|390.44|390.34|387.54|0
1648620600000|2022-03-30 06:10:00|391.01|388.21|391.45|388.65|391.9|389.1|390.11|387.31|0
1648620900000|2022-03-30 06:15:00|391.68|388.88|389.89|387.09|391.68|388.88|389.67|386.87|0
1648621200000|2022-03-30 06:20:00|390.01|387.21|392.82|390.02|393.59|390.79|389.86|387.06|0
1648621500000|2022-03-30 06:25:00|392.48|389.68|391.81|389.01|392.92|390.12|391.36|388.56|0
1648621800000|2022-03-30 06:30:00|391.59|388.79|393.37|390.57|393.82|391.02|391.59|388.79|0
1648622100000|2022-03-30 06:35:00|393.15|390.35|393.81|391.01|394.48|391.68|392.92|390.12|0
1648622400000|2022-03-30 06:40:00|393.93|391.13|395.15|392.35|395.15|392.35|393.71|390.91|0
1648622700000|2022-03-30 06:45:00|395.05|392.25|395.38|392.58|395.72|392.92|394.48|391.68|0
1648623000000|2022-03-30 06:50:00|395.6|392.8|393.7|390.9|396.27|393.47|393.59|390.79|0
1648623300000|2022-03-30 06:55:00|393.81|391.01|392.92|390.12|394.7|391.9|392.92|390.12|0
1648623600000|2022-03-30 07:00:00|393.14|390.34|396.83|394.03|398.51|395.71|392.92|390.12|0
1648623900000|2022-03-30 07:05:00|396.74|394.34|396.63|394.23|400.89|398.49|396.07|393.67|0
1648624200000|2022-03-30 07:10:00|396.85|394.45|398.53|396.13|398.53|396.13|395.39|392.99|0
1648624500000|2022-03-30 07:15:00|398.3|395.9|402.79|400.39|403.02|400.62|398.3|395.9|0
1648624800000|2022-03-30 07:20:00|402.68|400.28|402.5|400.1|404.57|402.17|401.17|398.77|0
1648625100000|2022-03-30 07:25:00|401.83|399.43|402.62|400.22|403.17|400.77|400.5|398.1|0
1648625400000|2022-03-30 07:30:00|402.73|400.33|400.61|398.21|402.95|400.55|400.49|398.09|0
1648625700000|2022-03-30 07:35:00|400.72|398.32|402.05|399.65|402.05|399.65|399.16|396.76|0
1648626000000|2022-03-30 07:40:00|401.83|399.43|399.49|397.09|402.28|399.88|399.38|396.98|0
1648626300000|2022-03-30 07:45:00|399.6|397.2|401.16|398.76|401.83|399.43|398.93|396.53|0
1648626600000|2022-03-30 07:50:00|401.38|398.98|402.27|399.87|402.27|399.87|400.61|398.21|0
1648626900000|2022-03-30 07:55:00|402.05|399.65|401.16|398.76|402.49|400.09|400.49|398.09|0
1648627200000|2022-03-30 08:00:00|401.38|398.98|405.62|403.22|407.41|405.01|401.05|398.65|0
1648627500000|2022-03-30 08:05:00|405.4|403|405.17|402.77|407.41|405.01|404.95|402.55|0
1648627800000|2022-03-30 08:10:00|405.74|403.34|410.24|407.84|410.47|408.07|405.4|403|0
1648628100000|2022-03-30 08:15:00|410.47|408.07|408.46|406.06|410.69|408.29|407.56|405.16|0
1648628400000|2022-03-30 08:20:00|408.23|405.83|408.79|406.39|408.79|406.39|407.12|404.72|0
1648628700000|2022-03-30 08:25:00|408.9|406.5|406.45|404.05|409.57|407.17|406.22|403.82|0
1648629000000|2022-03-30 08:30:00|406.34|403.94|406.67|404.27|407.12|404.72|406.12|403.72|0
1648629300000|2022-03-30 08:35:00|406.78|404.38|406.45|404.05|406.89|404.49|405.56|403.16|0
1648629600000|2022-03-30 08:40:00|406.9|404.5|408.24|405.84|409.14|406.74|406.45|404.05|0
1648629900000|2022-03-30 08:45:00|408.36|405.96|410.03|407.63|410.03|407.63|408.36|405.96|0
1648630200000|2022-03-30 08:50:00|410.25|407.85|409.13|406.73|410.48|408.08|408.24|405.84|0
1648630500000|2022-03-30 08:55:00|408.91|406.51|407.57|405.17|408.91|406.51|407.12|404.72|0
1648630800000|2022-03-30 09:00:00|407.34|404.94|405.33|402.93|407.57|405.17|405.33|402.93|0
1648631100000|2022-03-30 09:05:00|405.78|403.38|405.55|403.15|406.45|404.05|404.66|402.26|0
1648631400000|2022-03-30 09:10:00|405.45|403.05|405.44|403.04|406.45|404.05|405.33|402.93|0
1648631700000|2022-03-30 09:15:00|405.33|402.93|404.21|401.81|406|403.6|403.99|401.59|0
1648632000000|2022-03-30 09:20:00|404.11|401.71|402.87|400.47|404.21|401.81|402.54|400.14|0
1648632300000|2022-03-30 09:25:00|402.77|400.37|404.21|401.81|404.66|402.26|402.65|400.25|0
1648632600000|2022-03-30 09:30:00|404.43|402.03|403.99|401.59|404.43|402.03|403.1|400.7|0
1648632900000|2022-03-30 09:35:00|404.21|401.81|404.65|402.25|405.77|403.37|403.99|401.59|0
1648633200000|2022-03-30 09:40:00|404.43|402.03|403.31|400.91|404.65|402.25|403.09|400.69|0
1648633500000|2022-03-30 09:45:00|403.54|401.14|403.31|400.91|403.76|401.36|402.42|400.02|0
1648633800000|2022-03-30 09:50:00|403.54|401.14|404.2|401.8|404.43|402.03|402.42|400.02|0
1648634100000|2022-03-30 09:55:00|404.43|402.03|402.87|400.47|404.87|402.47|402.64|400.24|0
1648634400000|2022-03-30 10:00:00|402.76|400.36|404.87|402.47|409.01|406.61|402.76|400.36|0
1648634700000|2022-03-30 10:05:00|404.54|402.14|407.89|405.49|408.34|405.94|403.65|401.25|0
1648635000000|2022-03-30 10:10:00|408|405.6|407.66|405.26|408.67|406.27|406.88|404.48|0
1648635300000|2022-03-30 10:15:00|407.77|405.37|407.55|405.15|410.23|407.83|407.32|404.92|0
1648635600000|2022-03-30 10:20:00|407.77|405.37|406.65|404.25|408.22|405.82|406.54|404.14|0
1648635900000|2022-03-30 10:25:00|406.77|404.37|406.87|404.47|407.32|404.92|405.76|403.36|0
1648636200000|2022-03-30 10:30:00|406.99|404.59|406.43|404.03|407.21|404.81|406.2|403.8|0
1648636500000|2022-03-30 10:35:00|406.54|404.14|405.76|403.36|406.65|404.25|405.31|402.91|0
1648636800000|2022-03-30 10:40:00|405.75|403.35|405.42|403.02|406.42|404.02|404.64|402.24|0
1648637100000|2022-03-30 10:45:00|405.31|402.91|402.97|400.57|405.31|402.91|402.3|399.9|0
1648637400000|2022-03-30 10:50:00|403.08|400.68|402.41|400.01|403.3|400.9|401.74|399.34|0
1648637700000|2022-03-30 10:55:00|402.3|399.9|403.3|400.9|404.19|401.79|401.96|399.56|0
1648638000000|2022-03-30 11:00:00|403.07|400.67|401.29|398.89|403.3|400.9|399.96|397.56|0
1648638300000|2022-03-30 11:05:00|401.51|399.11|403.29|400.89|403.74|401.34|401.51|399.11|0
1648638600000|2022-03-30 11:10:00|403.41|401.01|402.74|400.34|403.74|401.34|402.18|399.78|0
1648638900000|2022-03-30 11:15:00|402.85|400.45|403.29|400.89|403.74|401.34|401.96|399.56|0
1648639200000|2022-03-30 11:20:00|403.51|401.11|401.73|399.33|403.74|401.34|400.84|398.44|0
1648639500000|2022-03-30 11:25:00|401.85|399.45|401.95|399.55|402.4|400|400.84|398.44|0
1648639800000|2022-03-30 11:30:00|401.85|399.45|399.95|397.55|402.4|400|399.95|397.55|0
1648640100000|2022-03-30 11:35:00|399.84|397.44|400.62|398.22|401.06|398.66|399.73|397.33|0
1648640400000|2022-03-30 11:40:00|400.51|398.11|401.73|399.33|402.07|399.67|400.51|398.11|0
1648640700000|2022-03-30 11:45:00|401.5|399.1|401.73|399.33|402.17|399.77|401.28|398.88|0
1648641000000|2022-03-30 11:50:00|401.84|399.44|400.83|398.43|401.84|399.44|400.39|397.99|0
1648641300000|2022-03-30 11:55:00|400.61|398.21|401.5|399.1|401.95|399.55|400.39|397.99|0
1648641600000|2022-03-30 12:00:00|401.72|399.32|402.17|399.77|403.95|401.55|401.72|399.32|0
1648641900000|2022-03-30 12:05:00|402.39|399.99|404.17|401.77|405.06|402.66|402.28|399.88|0
1648642200000|2022-03-30 12:10:00|403.95|401.55|410.1|407.7|410.32|407.92|403.28|400.88|0
1648642500000|2022-03-30 12:15:00|409.87|407.47|409.76|407.36|410.21|407.81|408.19|405.79|0
1648642800000|2022-03-30 12:20:00|410.2|407.8|412.22|409.82|412.56|410.16|409.31|406.91|0
1648643100000|2022-03-30 12:25:00|412|409.6|412|409.6|412.89|410.49|409.87|407.47|0
1648643400000|2022-03-30 12:30:00|411.44|409.04|408.86|406.46|411.55|409.15|407.96|405.56|0
1648643700000|2022-03-30 12:35:00|409.08|406.68|405.5|403.1|409.08|406.68|403.27|400.87|0
1648644000000|2022-03-30 12:40:00|405.28|402.88|406.17|403.77|406.17|403.77|404.39|401.99|0
1648644300000|2022-03-30 12:45:00|405.95|403.55|408.97|406.57|409.53|407.13|405.95|403.55|0
1648644600000|2022-03-30 12:50:00|408.85|406.45|407.4|405|409.3|406.9|407.06|404.66|0
1648644900000|2022-03-30 12:55:00|407.51|405.11|405.28|402.88|407.73|405.33|405.28|402.88|0
1648645200000|2022-03-30 13:00:00|405.17|402.77|407.62|405.22|407.96|405.56|405.17|402.77|0
1648645500000|2022-03-30 13:05:00|407.73|405.33|408.18|405.78|408.63|406.23|406.84|404.44|0
1648645800000|2022-03-30 13:10:00|407.95|405.55|405.27|402.87|409.19|406.79|405.27|402.87|0
1648646100000|2022-03-30 13:15:00|405.61|403.21|404.38|401.98|407.06|404.66|404.38|401.98|0
1648646400000|2022-03-30 13:20:00|404.27|401.87|403.26|400.86|404.6|402.2|401.7|399.3|0
1648646700000|2022-03-30 13:25:00|403.48|401.08|402.82|400.42|404.15|401.75|400.81|398.41|0
1648647000000|2022-03-30 13:30:00|401.03|398.63|399.75|397.35|401.92|399.52|398.14|395.74|0
1648647300000|2022-03-30 13:35:00|399.3|396.9|403.55|401.15|405.12|402.72|397.29|394.89|0
1648647600000|2022-03-30 13:40:00|403.77|401.37|402.88|400.48|404.89|402.49|400.42|398.02|0
1648647900000|2022-03-30 13:45:00|402.65|400.25|399.52|397.12|405.79|403.39|398.85|396.45|0
1648648200000|2022-03-30 13:50:00|399.07|396.67|399.52|397.12|401.31|398.91|397.74|395.34|0
1648648500000|2022-03-30 13:55:00|399.74|397.34|396.62|394.22|401.75|399.35|395.73|393.33|0
1648648800000|2022-03-30 14:00:00|395.95|393.55|396.22|393.82|398.4|396|393.95|391.55|0
1648649100000|2022-03-30 14:05:00|395.77|393.37|400.69|398.29|401.36|398.96|395.33|392.93|0
1648649400000|2022-03-30 14:10:00|400.36|397.96|396.11|393.71|400.47|398.07|395.32|392.92|0
1648649700000|2022-03-30 14:15:00|395.99|393.59|401.14|398.74|402.48|400.08|395.1|392.7|0
1648650000000|2022-03-30 14:20:00|401.25|398.85|401.92|399.52|402.14|399.74|399.57|397.17|0
1648650300000|2022-03-30 14:25:00|400.85|398.45|403.31|400.91|403.99|401.59|399.51|397.11|0
1648650600000|2022-03-30 14:30:00|403.43|401.03|403.76|401.36|406.23|403.83|402.53|400.13|0
1648650900000|2022-03-30 14:35:00|403.54|401.14|401.3|398.9|404.66|402.26|400.85|398.45|0
1648651200000|2022-03-30 14:40:00|401.07|398.67|402.41|400.01|403.31|400.91|400.63|398.23|0
1648651500000|2022-03-30 14:45:00|402.64|400.24|400.4|398|403.09|400.69|398.95|396.55|0
1648651800000|2022-03-30 14:50:00|400.18|397.78|402.86|400.46|403.08|400.68|398.17|395.77|0
1648652100000|2022-03-30 14:55:00|402.64|400.24|406.22|403.82|406.67|404.27|402.19|399.79|0
1648652400000|2022-03-30 15:00:00|406.45|404.05|406.22|403.82|407.34|404.94|404.43|402.03|0
1648652700000|2022-03-30 15:05:00|405.77|403.37|413.44|411.04|413.44|411.04|405.77|403.37|0
1648653000000|2022-03-30 15:10:00|413.67|411.27|413.67|411.27|418.37|415.97|412.99|410.59|0
1648653300000|2022-03-30 15:15:00|414.11|411.71|410.54|408.14|414.34|411.94|410.09|407.69|0
1648653600000|2022-03-30 15:20:00|410.76|408.36|411.77|409.37|412.77|410.37|409.87|407.47|0
1648653900000|2022-03-30 15:25:00|411.65|409.25|414.33|411.93|416.12|413.72|411.65|409.25|0
1648654200000|2022-03-30 15:30:00|413.66|411.26|411.43|409.03|415.23|412.83|411.2|408.8|0
1648654500000|2022-03-30 15:35:00|411.2|408.8|410.42|408.02|411.65|409.25|409.19|406.79|0
1648654800000|2022-03-30 15:40:00|410.09|407.69|410.65|408.25|412.09|409.69|409.64|407.24|0
1648655100000|2022-03-30 15:45:00|410.98|408.58|410.98|408.58|412.54|410.14|408.97|406.57|0
1648655400000|2022-03-30 15:50:00|410.75|408.35|411.87|409.47|412.98|410.58|410.53|408.13|0
1648655700000|2022-03-30 15:55:00|411.64|409.24|409.19|406.79|412.76|410.36|409.19|406.79|0
1648656000000|2022-03-30 16:00:00|409.86|407.46|407.41|405.01|409.86|407.46|405.4|403|0
1648656300000|2022-03-30 16:05:00|407.63|405.23|411.76|409.36|412.88|410.48|407.63|405.23|0
1648656600000|2022-03-30 16:10:00|411.54|409.14|411.2|408.8|413.78|411.38|410.64|408.24|0
1648656900000|2022-03-30 16:15:00|411.31|408.91|409.52|407.12|411.98|409.58|409.29|406.89|0
1648657200000|2022-03-30 16:20:00|409.07|406.67|410.63|408.23|411.53|409.13|408.62|406.22|0
1648657500000|2022-03-30 16:25:00|410.86|408.46|410.19|407.79|411.76|409.36|409.29|406.89|0
1648657800000|2022-03-30 16:30:00|409.96|407.56|409.06|406.66|411.31|408.91|409.06|406.66|0
1648658100000|2022-03-30 16:35:00|408.62|406.22|406.83|404.43|408.84|406.44|406.83|404.43|0
1648658400000|2022-03-30 16:40:00|406.38|403.98|405.04|402.64|407.72|405.32|404.59|402.19|0
1648658700000|2022-03-30 16:45:00|405.26|402.86|406.82|404.42|407.49|405.09|405.04|402.64|0
1648659000000|2022-03-30 16:50:00|407.05|404.65|406.82|404.42|407.94|405.54|406.6|404.2|0
1648659300000|2022-03-30 16:55:00|406.6|404.2|406.37|403.97|407.27|404.87|406.15|403.75|0
1648659600000|2022-03-30 17:00:00|406.15|403.75|408.61|406.21|409.06|406.66|406.15|403.75|0
1648659900000|2022-03-30 17:05:00|408.5|406.1|411.52|409.12|412.42|410.02|408.39|405.99|0
1648660200000|2022-03-30 17:10:00|411.41|409.01|409.17|406.77|412.64|410.24|409.17|406.77|0
1648660500000|2022-03-30 17:15:00|409.05|406.65|411.52|409.12|413.09|410.69|408.83|406.43|0
1648660800000|2022-03-30 17:20:00|411.74|409.34|413.54|411.14|414.89|412.49|411.74|409.34|0
1648661100000|2022-03-30 17:25:00|413.76|411.36|414.44|412.04|415.56|413.16|413.76|411.36|0
1648661400000|2022-03-30 17:30:00|414.89|412.49|415.11|412.71|415.56|413.16|412.86|410.46|0
1648661700000|2022-03-30 17:35:00|414.88|412.48|415.78|413.38|416.01|413.61|413.31|410.91|0
1648662000000|2022-03-30 17:40:00|416.01|413.61|416.23|413.83|417.36|414.96|415.11|412.71|0
1648662300000|2022-03-30 17:45:00|416.68|414.28|414.88|412.48|417.81|415.41|414.66|412.26|0
1648662600000|2022-03-30 17:50:00|414.66|412.26|414.55|412.15|415.78|413.38|413.76|411.36|0
1648662900000|2022-03-30 17:55:00|415.1|412.7|417.58|415.18|418.71|416.31|414.65|412.25|0
1648663200000|2022-03-30 18:00:00|418.03|415.63|413.3|410.9|418.26|415.86|411.73|409.33|0
1648663500000|2022-03-30 18:05:00|413.53|411.13|412.63|410.23|415.33|412.93|412.18|409.78|0
1648663800000|2022-03-30 18:10:00|412.4|410|413.3|410.9|414.2|411.8|412.18|409.78|0
1648664100000|2022-03-30 18:15:00|413.08|410.68|417.35|414.95|418.25|415.85|413.08|410.68|0
1648664400000|2022-03-30 18:20:00|417.13|414.73|417.35|414.95|418.7|416.3|416.9|414.5|0
1648664700000|2022-03-30 18:25:00|417.57|415.17|418.48|416.08|419.6|417.2|416.22|413.82|0
1648665000000|2022-03-30 18:30:00|418.93|416.53|417.01|414.61|419.38|416.98|415.77|413.37|0
1648665300000|2022-03-30 18:35:00|417.12|414.72|415.99|413.59|417.12|414.72|414.87|412.47|0
1648665600000|2022-03-30 18:40:00|416.22|413.82|420.73|418.33|421.63|419.23|415.99|413.59|0
1648665900000|2022-03-30 18:45:00|420.95|418.55|421.86|419.46|422.99|420.59|420.5|418.1|0
1648666200000|2022-03-30 18:50:00|422.08|419.68|422.76|420.36|423.67|421.27|420.73|418.33|0
1648666500000|2022-03-30 18:55:00|422.54|420.14|424.69|422.29|425.48|423.08|420.27|417.87|0
1648666800000|2022-03-30 19:00:00|425.02|422.62|426.16|423.76|426.38|423.98|423.89|421.49|0
1648667100000|2022-03-30 19:05:00|426.38|423.98|427.06|424.66|427.74|425.34|424.8|422.4|0
1648667400000|2022-03-30 19:10:00|427.52|425.12|428.21|425.81|431.36|428.96|427.06|424.66|0
1648667700000|2022-03-30 19:15:00|428.1|425.7|432.49|430.09|434.07|431.67|427.53|425.13|0
1648668000000|2022-03-30 19:20:00|432.72|430.32|437.91|435.51|439.05|436.65|432.72|430.32|0
1648668300000|2022-03-30 19:25:00|438.14|435.74|433.68|431.28|438.82|436.42|432.55|430.15|0
1648668600000|2022-03-30 19:30:00|433.45|431.05|430.98|428.58|435.25|432.85|428.96|426.56|0
1648668900000|2022-03-30 19:35:00|431.21|428.81|431.63|429.23|431.86|429.46|427.17|424.77|0
1648669200000|2022-03-30 19:40:00|431.41|429.01|431.18|428.78|434.8|432.4|428.25|425.85|0
1648669500000|2022-03-30 19:45:00|430.95|428.55|425.09|422.69|430.95|428.55|422.62|420.22|0
1648669800000|2022-03-30 19:50:00|425.76|423.36|431.86|429.46|432.99|430.59|425.76|423.36|0
1648670100000|2022-03-30 19:55:00|429.6|427.2|417.79|415.39|429.82|427.42|417.79|415.39|0
1648670400000|2022-03-30 20:00:00|418.35|415.95|415.21|412.81|419.02|416.62|415.21|412.81|0
1648670700000|2022-03-30 20:05:00|415.43|413.03|415.66|413.26|416.55|414.15|414.76|412.36|0
1648671000000|2022-03-30 20:10:00|415.88|413.48|414.21|411.81|416.1|413.7|413.77|411.37|0
1648671300000|2022-03-30 20:15:00|414.41|411.61|415.54|412.74|415.76|412.96|414.41|411.61|0
1648671600000|2022-03-30 20:20:00|415.09|412.29|414.64|411.84|415.09|412.29|414.41|411.61|0
1648671900000|2022-03-30 20:25:00|414.86|412.06|414.19|411.39|414.86|412.06|413.96|411.16|0
1648672200000|2022-03-30 20:30:00|413.96|411.16|413.96|411.16|413.96|411.16|413.51|410.71|0
1648672500000|2022-03-30 20:35:00|413.85|411.05|413.96|411.16|414.18|411.38|413.74|410.94|0
1648672800000|2022-03-30 20:40:00|413.85|411.05|412.39|409.59|413.85|411.05|412.39|409.59|0
1648673100000|2022-03-30 20:45:00|412.16|409.36|411.94|409.14|413.06|410.26|411.72|408.92|0
1648673400000|2022-03-30 20:50:00|411.83|409.03|412.61|409.81|412.84|410.04|411.83|409.03|0
1648673700000|2022-03-30 20:55:00|412.83|410.03|413.85|411.05|413.85|411.05|412.83|410.03|0
1648674000000|2022-03-30 21:00:00|413.28|410.48|413.86|411.06|414.03|411.23|413.28|410.48|0
1648674300000|2022-03-30 21:05:00|413.89|411.09|413.86|411.06|413.93|411.13|413.79|410.99|0
1648674600000|2022-03-30 21:10:00|413.93|411.13|414.02|411.22|414.02|411.22|413.83|411.03|0
1648674900000|2022-03-30 21:15:00|414.06|411.26|413.92|411.12|414.12|411.32|413.92|411.12|0
1648675200000|2022-03-30 21:20:00|414.02|411.22|413.82|411.02|414.02|411.22|413.47|410.67|0
1648675500000|2022-03-30 21:25:00|413.98|411.18|414.15|411.35|414.25|411.45|413.98|411.18|0
1648675800000|2022-03-30 21:30:00|414.12|411.32|414.28|411.48|414.32|411.52|414.12|411.32|0
1648676100000|2022-03-30 21:35:00|414.22|411.42|414.35|411.55|414.35|411.55|414.12|411.32|0
1648676400000|2022-03-30 21:40:00|414.18|411.38|414.08|411.28|414.21|411.41|414.05|411.25|0
1648676700000|2022-03-30 21:45:00|414.05|411.25|413.95|411.15|414.08|411.28|413.95|411.15|0
1648677000000|2022-03-30 21:50:00|413.82|411.02|414.21|411.41|414.41|411.61|413.78|410.98|0
1648677300000|2022-03-30 21:55:00|414.37|411.57|414.15|411.35|414.37|411.57|413.85|411.05|0
1648677600000|2022-03-30 22:00:00|414.01|411.21|414.84|412.04|415.29|412.49|413.72|410.92|0
1648677900000|2022-03-30 22:05:00|414.95|412.15|414.39|411.59|415.06|412.26|413.83|411.03|0
1648678200000|2022-03-30 22:10:00|414.16|411.36|414.16|411.36|415.06|412.26|414.16|411.36|0
1648678500000|2022-03-30 22:15:00|414.39|411.59|414.61|411.81|415.06|412.26|414.39|411.59|0
1648678800000|2022-03-30 22:20:00|414.28|411.48|413.49|410.69|414.61|411.81|413.49|410.69|0
1648679100000|2022-03-30 22:25:00|413.93|411.13|413.49|410.69|413.93|411.13|413.49|410.69|0
1648679400000|2022-03-30 22:30:00|413.6|410.8|414.38|411.58|414.61|411.81|413.6|410.8|0
1648679700000|2022-03-30 22:35:00|414.16|411.36|415.28|412.48|415.28|412.48|414.16|411.36|0
1648680000000|2022-03-30 22:40:00|415.05|412.25|414.15|411.35|415.05|412.25|413.48|410.68|0
1648680300000|2022-03-30 22:45:00|413.93|411.13|414.38|411.58|414.83|412.03|413.93|411.13|0
1648680600000|2022-03-30 22:50:00|414.6|411.8|414.6|411.8|414.83|412.03|414.38|411.58|0
1648680900000|2022-03-30 22:55:00|414.83|412.03|414.6|411.8|414.83|412.03|414.38|411.58|0
1648681200000|2022-03-30 23:00:00|414.38|411.58|414.6|411.8|414.6|411.8|413.93|411.13|0
1648681500000|2022-03-30 23:05:00|414.82|412.02|414.15|411.35|414.82|412.02|413.7|410.9|0
1648681800000|2022-03-30 23:10:00|414.37|411.57|414.6|411.8|414.82|412.02|413.92|411.12|0
1648682100000|2022-03-30 23:15:00|414.37|411.57|414.82|412.02|414.82|412.02|413.7|410.9|0
1648682400000|2022-03-30 23:20:00|414.6|411.8|414.82|412.02|414.82|412.02|414.37|411.57|0
1648682700000|2022-03-30 23:25:00|414.59|411.79|415.04|412.24|415.04|412.24|414.59|411.79|0
1648683000000|2022-03-30 23:30:00|415.27|412.47|416.17|413.37|416.17|413.37|415.27|412.47|0
1648683300000|2022-03-30 23:35:00|416.28|413.48|416.39|413.59|416.61|413.81|416.16|413.36|0
1648683600000|2022-03-30 23:40:00|416.16|413.36|416.16|413.36|416.61|413.81|415.94|413.14|0
1648683900000|2022-03-30 23:45:00|416.39|413.59|416.61|413.81|417.06|414.26|416.39|413.59|0
1648684200000|2022-03-30 23:50:00|416.39|413.59|416.16|413.36|416.84|414.04|415.94|413.14|0
1648684500000|2022-03-30 23:55:00|416.28|413.48|416.38|413.58|416.61|413.81|416.16|413.36|0
1648684800000|2022-03-31 00:00:00|416.16|413.36|416.83|414.03|416.83|414.03|415.93|413.13|0
1648685100000|2022-03-31 00:05:00|416.61|413.81|416.16|413.36|416.83|414.03|416.16|413.36|0
1648685400000|2022-03-31 00:10:00|416.38|413.58|411.67|408.87|416.83|414.03|409.88|407.08|0
1648685700000|2022-03-31 00:15:00|411.44|408.64|412.11|409.31|413.91|411.11|410.99|408.19|0
1648686000000|2022-03-31 00:20:00|412.01|409.21|412.34|409.54|412.56|409.76|410.32|407.52|0
1648686300000|2022-03-31 00:25:00|412.56|409.76|411.22|408.42|412.79|409.99|410.99|408.19|0
1648686600000|2022-03-31 00:30:00|411.44|408.64|408.75|405.95|411.44|408.64|407.41|404.61|0
1648686900000|2022-03-31 00:35:00|408.53|405.73|406.74|403.94|409.42|406.62|406.74|403.94|0
1648687200000|2022-03-31 00:40:00|406.52|403.72|404.06|401.26|406.96|404.16|402.73|399.93|0
1648687500000|2022-03-31 00:45:00|403.84|401.04|404.73|401.93|405.62|402.82|403.84|401.04|0
1648687800000|2022-03-31 00:50:00|404.95|402.15|404.06|401.26|405.07|402.27|403.62|400.82|0
1648688100000|2022-03-31 00:55:00|404.18|401.38|402.43|399.63|404.91|402.11|402.43|399.63|0
1648688400000|2022-03-31 01:00:00|402.54|399.74|402.88|400.08|402.88|400.08|401.75|398.95|0
1648688700000|2022-03-31 01:05:00|402.65|399.85|404|401.2|404.45|401.65|402.65|399.85|0
1648689000000|2022-03-31 01:10:00|403.89|401.09|404.22|401.42|405.12|402.32|403.77|400.97|0
1648689300000|2022-03-31 01:15:00|404|401.2|404.22|401.42|404.67|401.87|403.77|400.97|0
1648689600000|2022-03-31 01:20:00|404.44|401.64|404.89|402.09|404.89|402.09|403.99|401.19|0
1648689900000|2022-03-31 01:25:00|404.67|401.87|403.77|400.97|404.89|402.09|403.54|400.74|0
1648690200000|2022-03-31 01:30:00|403.99|401.19|402.87|400.07|404.67|401.87|402.64|399.84|0
1648690500000|2022-03-31 01:35:00|402.64|399.84|404.66|401.86|404.89|402.09|402.64|399.84|0
1648690800000|2022-03-31 01:40:00|404.89|402.09|404.89|402.09|405.34|402.54|404.21|401.41|0
1648691100000|2022-03-31 01:45:00|404.66|401.86|404.78|401.98|405.34|402.54|403.99|401.19|0
1648691400000|2022-03-31 01:50:00|404.66|401.86|404.66|401.86|404.89|402.09|403.76|400.96|0
1648691700000|2022-03-31 01:55:00|404.89|402.09|404.66|401.86|405.11|402.31|404.66|401.86|0
1648692000000|2022-03-31 02:00:00|404.88|402.08|406.23|403.43|406.46|403.66|404.66|401.86|0
1648692300000|2022-03-31 02:05:00|405.9|403.1|405.56|402.76|406.46|403.66|405.11|402.31|0
1648692600000|2022-03-31 02:10:00|405.33|402.53|404.88|402.08|405.78|402.98|404.88|402.08|0
1648692900000|2022-03-31 02:15:00|404.66|401.86|404.88|402.08|405.11|402.31|404.66|401.86|0
1648693200000|2022-03-31 02:20:00|404.65|401.85|405.1|402.3|405.1|402.3|404.43|401.63|0
1648693500000|2022-03-31 02:25:00|404.88|402.08|405.1|402.3|405.55|402.75|404.65|401.85|0
1648693800000|2022-03-31 02:30:00|404.88|402.08|404.43|401.63|405.33|402.53|404.43|401.63|0
1648694100000|2022-03-31 02:35:00|404.2|401.4|403.3|400.5|404.2|401.4|402.85|400.05|0
1648694400000|2022-03-31 02:40:00|403.19|400.39|404.2|401.4|404.65|401.85|403.08|400.28|0
1648694700000|2022-03-31 02:45:00|404.65|401.85|404.42|401.62|404.87|402.07|404.2|401.4|0
1648695000000|2022-03-31 02:50:00|404.32|401.52|404.65|401.85|404.99|402.19|404.32|401.52|0
1648695300000|2022-03-31 02:55:00|404.76|401.96|404.87|402.07|405.1|402.3|404.2|401.4|0
1648695600000|2022-03-31 03:00:00|404.42|401.62|404.64|401.84|405.1|402.3|404.42|401.62|0
1648695900000|2022-03-31 03:05:00|404.76|401.96|405.54|402.74|405.54|402.74|404.42|401.62|0
1648696200000|2022-03-31 03:10:00|405.99|403.19|406.22|403.42|407.12|404.32|405.77|402.97|0
1648696500000|2022-03-31 03:15:00|405.99|403.19|405.99|403.19|406.22|403.42|405.54|402.74|0
1648696800000|2022-03-31 03:20:00|406.22|403.42|405.76|402.96|406.44|403.64|405.54|402.74|0
1648697100000|2022-03-31 03:25:00|405.54|402.74|405.31|402.51|405.76|402.96|405.31|402.51|0
1648697400000|2022-03-31 03:30:00|405.54|402.74|407.11|404.31|407.11|404.31|405.54|402.74|0
1648697700000|2022-03-31 03:35:00|407.34|404.54|407.79|404.99|408.91|406.11|407.11|404.31|0
1648698000000|2022-03-31 03:40:00|408.01|405.21|408.13|405.33|408.69|405.89|408.01|405.21|0
1648698300000|2022-03-31 03:45:00|408.01|405.21|408.24|405.44|408.24|405.44|407.79|404.99|0
1648698600000|2022-03-31 03:50:00|408.01|405.21|408.23|405.43|408.35|405.55|408.01|405.21|0
1648698900000|2022-03-31 03:55:00|408.01|405.21|408.68|405.88|408.91|406.11|407.78|404.98|0
1648699200000|2022-03-31 04:00:00|408.46|405.66|409.21|406.41|409.21|406.41|408.01|405.21|0
1648699500000|2022-03-31 04:05:00|409.1|406.3|409.43|406.63|409.43|406.63|408.76|405.96|0
1648699800000|2022-03-31 04:10:00|409.32|406.52|409.65|406.85|409.66|406.86|409.21|406.41|0
1648700100000|2022-03-31 04:15:00|409.77|406.97|408.98|406.18|409.88|407.08|408.98|406.18|0
1648700400000|2022-03-31 04:20:00|409.2|406.4|409.43|406.63|409.65|406.85|408.53|405.73|0
1648700700000|2022-03-31 04:25:00|409.65|406.85|410.55|407.75|410.55|407.75|409.54|406.74|0
1648701000000|2022-03-31 04:30:00|410.67|407.87|409.65|406.85|410.67|407.87|408.98|406.18|0
1648701300000|2022-03-31 04:35:00|409.87|407.07|409.42|406.62|409.87|407.07|409.2|406.4|0
1648701600000|2022-03-31 04:40:00|409.54|406.74|409.2|406.4|409.54|406.74|408.97|406.17|0
1648701900000|2022-03-31 04:45:00|409.42|406.62|409.2|406.4|409.42|406.62|408.52|405.72|0
1648702200000|2022-03-31 04:50:00|408.97|406.17|409.42|406.62|409.42|406.62|408.97|406.17|0
1648702500000|2022-03-31 04:55:00|409.31|406.51|409.2|406.4|409.54|406.74|408.97|406.17|0
1648702800000|2022-03-31 05:00:00|408.97|406.17|410.09|407.29|410.54|407.74|408.75|405.95|0
1648703100000|2022-03-31 05:05:00|410.32|407.52|411.67|408.87|412.12|409.32|409.64|406.84|0
1648703400000|2022-03-31 05:10:00|411.56|408.76|410.76|407.96|411.56|408.76|409.42|406.62|0
1648703700000|2022-03-31 05:15:00|410.54|407.74|411.44|408.64|411.89|409.09|410.31|407.51|0
1648704000000|2022-03-31 05:20:00|411.21|408.41|410.99|408.19|411.44|408.64|410.54|407.74|0
1648704300000|2022-03-31 05:25:00|411.21|408.41|411.89|409.09|412.34|409.54|411.1|408.3|0
1648704600000|2022-03-31 05:30:00|411.66|408.86|412.56|409.76|412.79|409.99|411.21|408.41|0
1648704900000|2022-03-31 05:35:00|412.33|409.53|413.46|410.66|413.46|410.66|411.43|408.63|0
1648705200000|2022-03-31 05:40:00|413.23|410.43|413.01|410.21|413.91|411.11|412.56|409.76|0
1648705500000|2022-03-31 05:45:00|413.23|410.43|413.23|410.43|413.46|410.66|412.33|409.53|0
1648705800000|2022-03-31 05:50:00|413.01|410.21|411.43|408.63|413.23|410.43|410.31|407.51|0
1648706100000|2022-03-31 05:55:00|411.32|408.52|410.53|407.73|411.43|408.63|410.08|407.28|0
1648706400000|2022-03-31 06:00:00|410.98|408.18|413|410.2|413.23|410.43|408.96|406.16|0
1648706700000|2022-03-31 06:05:00|412.78|409.98|411.43|408.63|413.23|410.43|411.2|408.4|0
1648707000000|2022-03-31 06:10:00|411.2|408.4|411.36|408.56|413|410.2|410.98|408.18|0
1648707300000|2022-03-31 06:15:00|411.48|408.68|411.81|409.01|413.17|410.37|411.36|408.56|0
1648707600000|2022-03-31 06:20:00|412.04|409.24|410.23|407.43|412.27|409.47|410.23|407.43|0
1648707900000|2022-03-31 06:25:00|410.35|407.55|410.57|407.77|411.7|408.9|410.23|407.43|0
1648708200000|2022-03-31 06:30:00|410.68|407.88|412.49|409.69|412.49|409.69|410.23|407.43|0
1648708500000|2022-03-31 06:35:00|412.04|409.24|412.71|409.91|413.62|410.82|411.7|408.9|0
1648708800000|2022-03-31 06:40:00|412.94|410.14|411.58|408.78|412.94|410.14|411.02|408.22|0
1648709100000|2022-03-31 06:45:00|411.36|408.56|411.13|408.33|411.93|409.13|410.45|407.65|0
1648709400000|2022-03-31 06:50:00|411.36|408.56|409.77|406.97|411.7|408.9|409.32|406.52|0
1648709700000|2022-03-31 06:55:00|410.23|407.43|409.21|406.41|410.79|407.99|409.1|406.3|0
1648710000000|2022-03-31 07:00:00|408.87|406.07|407.07|404.27|408.87|406.07|405.94|403.14|0
1648710300000|2022-03-31 07:05:00|407.09|404.69|409.57|407.17|409.8|407.4|406.98|404.58|0
1648710600000|2022-03-31 07:10:00|409.46|407.06|406.19|403.79|409.57|407.17|403.94|401.54|0
1648710900000|2022-03-31 07:15:00|405.96|403.56|402.97|400.57|405.96|403.56|401.61|399.21|0
1648711200000|2022-03-31 07:20:00|403.19|400.79|403.08|400.68|404.09|401.69|402.06|399.66|0
1648711500000|2022-03-31 07:25:00|403.19|400.79|404.55|402.15|404.66|402.26|402.06|399.66|0
1648711800000|2022-03-31 07:30:00|404.77|402.37|403.42|401.02|405.67|403.27|401.84|399.44|0
1648712100000|2022-03-31 07:35:00|403.64|401.24|402.51|400.11|403.64|401.24|401.84|399.44|0
1648712400000|2022-03-31 07:40:00|402.4|400|404.66|402.26|405.22|402.82|402.29|399.89|0
1648712700000|2022-03-31 07:45:00|404.77|402.37|405.22|402.82|406.12|403.72|404.54|402.14|0
1648713000000|2022-03-31 07:50:00|405.44|403.04|406.57|404.17|406.57|404.17|405.22|402.82|0
1648713300000|2022-03-31 07:55:00|406.35|403.95|406.8|404.4|407.82|405.42|405.56|403.16|0
1648713600000|2022-03-31 08:00:00|407.03|404.63|408.16|405.76|409.18|406.78|407.03|404.63|0
1648713900000|2022-03-31 08:05:00|408.05|405.65|409.97|407.57|410.88|408.48|407.25|404.85|0
1648714200000|2022-03-31 08:10:00|409.86|407.46|410.65|408.25|411.1|408.7|409.74|407.34|0
1648714500000|2022-03-31 08:15:00|410.87|408.47|410.19|407.79|412.46|410.06|409.74|407.34|0
1648714800000|2022-03-31 08:20:00|410.42|408.02|411.68|409.28|411.68|409.28|409.29|406.89|0
1648715100000|2022-03-31 08:25:00|411.91|409.51|410.55|408.15|412.13|409.73|410.55|408.15|0
1648715400000|2022-03-31 08:30:00|410.66|408.26|411.23|408.83|412.36|409.96|410.55|408.15|0
1648715700000|2022-03-31 08:35:00|411.34|408.94|412.81|410.41|413.04|410.64|410.77|408.37|0
1648716000000|2022-03-31 08:40:00|413.04|410.64|412.36|409.96|413.04|410.64|412.13|409.73|0
1648716300000|2022-03-31 08:45:00|412.58|410.18|412.58|410.18|413.04|410.64|412.36|409.96|0
1648716600000|2022-03-31 08:50:00|412.36|409.96|410.77|408.37|412.81|410.41|410.54|408.14|0
1648716900000|2022-03-31 08:55:00|410.54|408.14|410.09|407.69|410.77|408.37|408.73|406.33|0
1648717200000|2022-03-31 09:00:00|410.54|408.14|412.24|409.84|412.35|409.95|409.53|407.13|0
1648717500000|2022-03-31 09:05:00|412.13|409.73|412.58|410.18|413.03|410.63|411.67|409.27|0
1648717800000|2022-03-31 09:10:00|412.35|409.95|412.12|409.72|412.8|410.4|412.01|409.61|0
1648718100000|2022-03-31 09:15:00|412.35|409.95|409.86|407.46|412.35|409.95|409.86|407.46|0
1648718400000|2022-03-31 09:20:00|410.08|407.68|410.2|407.8|410.76|408.36|409.86|407.46|0
1648718700000|2022-03-31 09:25:00|410.08|407.68|410.76|408.36|411.67|409.27|410.08|407.68|0
1648719000000|2022-03-31 09:30:00|410.88|408.48|410.76|408.36|411.67|409.27|410.53|408.13|0
1648719300000|2022-03-31 09:35:00|410.99|408.59|411.44|409.04|411.89|409.49|410.65|408.25|0
1648719600000|2022-03-31 09:40:00|411.66|409.26|409.85|407.45|411.66|409.26|409.4|407|0
1648719900000|2022-03-31 09:45:00|409.74|407.34|410.98|408.58|411.21|408.81|409.63|407.23|0
1648720200000|2022-03-31 09:50:00|410.53|408.13|411.43|409.03|411.89|409.49|410.53|408.13|0
1648720500000|2022-03-31 09:55:00|410.98|408.58|412.25|409.85|412.25|409.85|410.53|408.13|0
1648720800000|2022-03-31 10:00:00|412.02|409.62|412.24|409.84|413.15|410.75|411.11|408.71|0
1648721100000|2022-03-31 10:05:00|412.47|410.07|412.02|409.62|412.7|410.3|411.34|408.94|0
1648721400000|2022-03-31 10:10:00|411.91|409.51|413.04|410.64|413.15|410.75|411.79|409.39|0
1648721700000|2022-03-31 10:15:00|412.69|410.29|414.05|411.65|414.05|411.65|411.34|408.94|0
1648722000000|2022-03-31 10:20:00|414.28|411.88|412.47|410.07|415.18|412.78|412.24|409.84|0
1648722300000|2022-03-31 10:25:00|412.24|409.84|411.79|409.39|412.92|410.52|411.33|408.93|0
1648722600000|2022-03-31 10:30:00|411.56|409.16|412.81|410.41|412.92|410.52|411.45|409.05|0
1648722900000|2022-03-31 10:35:00|412.69|410.29|413.49|411.09|414.27|411.87|410.2|407.8|0
1648723200000|2022-03-31 10:40:00|413.59|411.19|412.46|410.06|414.17|411.77|411.68|409.28|0
1648723500000|2022-03-31 10:45:00|412.24|409.84|413.14|410.74|413.37|410.97|411.56|409.16|0
1648723800000|2022-03-31 10:50:00|413.37|410.97|412.69|410.29|413.37|410.97|412.69|410.29|0
1648724100000|2022-03-31 10:55:00|412.91|410.51|415.4|413|415.4|413|412.91|410.51|0
1648724400000|2022-03-31 11:00:00|415.18|412.78|414.72|412.32|415.4|413|414.27|411.87|0
1648724700000|2022-03-31 11:05:00|414.5|412.1|415.4|413|416.76|414.36|414.5|412.1|0
1648725000000|2022-03-31 11:10:00|415.63|413.23|418.12|415.72|418.35|415.95|415.63|413.23|0
1648725300000|2022-03-31 11:15:00|417.9|415.5|419.28|416.88|419.51|417.11|417.44|415.04|0
1648725600000|2022-03-31 11:20:00|419.51|417.11|420.41|418.01|420.64|418.24|418.83|416.43|0
1648725900000|2022-03-31 11:25:00|420.64|418.24|422.68|420.28|422.68|420.28|420.19|417.79|0
1648726200000|2022-03-31 11:30:00|422.45|420.05|421.32|418.92|422.68|420.28|420.41|418.01|0
1648726500000|2022-03-31 11:35:00|421.77|419.37|419.73|417.33|421.77|419.37|419.17|416.77|0
1648726800000|2022-03-31 11:40:00|419.5|417.1|417.92|415.52|420.53|418.13|417.69|415.29|0
1648727100000|2022-03-31 11:45:00|417.58|415.18|416.45|414.05|417.92|415.52|416.34|413.94|0
1648727400000|2022-03-31 11:50:00|416.56|414.16|417.92|415.52|417.92|415.52|416.56|414.16|0
1648727700000|2022-03-31 11:55:00|417.69|415.29|416.11|413.71|417.92|415.52|415.43|413.03|0
1648728000000|2022-03-31 12:00:00|415.88|413.48|415.97|413.57|416.65|414.25|415.29|412.89|0
1648728300000|2022-03-31 12:05:00|415.75|413.35|414.61|412.21|416.09|413.69|413.71|411.31|0
1648728600000|2022-03-31 12:10:00|414.39|411.99|414.84|412.44|415.07|412.67|414.39|411.99|0
1648728900000|2022-03-31 12:15:00|414.61|412.21|415.97|413.57|416.2|413.8|414.61|412.21|0
1648729200000|2022-03-31 12:20:00|415.74|413.34|415.51|413.11|416.87|414.47|415.29|412.89|0
1648729500000|2022-03-31 12:25:00|415.29|412.89|415.06|412.66|415.74|413.34|414.61|412.21|0
1648729800000|2022-03-31 12:30:00|415.74|413.34|415.84|413.44|416.65|414.25|411.45|409.05|0
1648730100000|2022-03-31 12:35:00|415.38|412.98|417.09|414.69|418.56|416.16|414.93|412.53|0
1648730400000|2022-03-31 12:40:00|416.97|414.57|417.42|415.02|418.1|415.7|416.97|414.57|0
1648730700000|2022-03-31 12:45:00|417.2|414.8|417.88|415.48|419.01|416.61|417.2|414.8|0
1648731000000|2022-03-31 12:50:00|418.1|415.7|418.33|415.93|418.56|416.16|417.19|414.79|0
1648731300000|2022-03-31 12:55:00|418.67|416.27|416.28|413.88|418.67|416.27|415.38|412.98|0
1648731600000|2022-03-31 13:00:00|416.06|413.66|414.92|412.52|417.19|414.79|414.7|412.3|0
1648731900000|2022-03-31 13:05:00|415.15|412.75|416.74|414.34|416.96|414.56|413.56|411.16|0
1648732200000|2022-03-31 13:10:00|416.51|414.11|418.55|416.15|421.51|419.11|416.4|414|0
1648732500000|2022-03-31 13:15:00|418.1|415.7|419.92|417.52|421.96|419.56|417.64|415.24|0
1648732800000|2022-03-31 13:20:00|420.37|417.97|418.55|416.15|421.51|419.11|418.55|416.15|0
1648733100000|2022-03-31 13:25:00|418.32|415.92|423.33|420.93|423.33|420.93|418.1|415.7|0
1648733400000|2022-03-31 13:30:00|421.96|419.56|423.84|421.44|424.3|421.9|421.28|418.88|0
1648733700000|2022-03-31 13:35:00|424.53|422.13|424.3|421.9|429.8|427.4|424.3|421.9|0
1648734000000|2022-03-31 13:40:00|425.67|423.27|426.93|424.53|428.19|425.79|423.61|421.21|0
1648734300000|2022-03-31 13:45:00|426.81|424.41|425.99|423.59|430.78|428.38|425.08|422.68|0
1648734600000|2022-03-31 13:50:00|426.22|423.82|427.47|425.07|429.52|427.12|422.58|420.18|0
1648734900000|2022-03-31 13:55:00|427.7|425.3|424.97|422.57|429.52|427.12|423.61|421.21|0
1648735200000|2022-03-31 14:00:00|424.86|422.46|435.22|432.82|436.59|434.19|424.86|422.46|0
1648735500000|2022-03-31 14:05:00|434.76|432.36|433.85|431.45|434.99|432.59|430.88|428.48|0
1648735800000|2022-03-31 14:10:00|433.39|430.99|431.11|428.71|435.9|433.5|430.65|428.25|0
1648736100000|2022-03-31 14:15:00|430.88|428.48|431.11|428.71|433.62|431.22|428.83|426.43|0
1648736400000|2022-03-31 14:20:00|431.45|429.05|434.53|432.13|435.21|432.81|429.28|426.88|0
1648736700000|2022-03-31 14:25:00|434.76|432.36|431.56|429.16|436.81|434.41|430.54|428.14|0
1648737000000|2022-03-31 14:30:00|431.33|428.93|425.87|423.47|432.7|430.3|425.19|422.79|0
1648737300000|2022-03-31 14:35:00|425.42|423.02|427.57|425.17|428.03|425.63|423.6|421.2|0
1648737600000|2022-03-31 14:40:00|427.69|425.29|425.98|423.58|429.62|427.22|425.3|422.9|0
1648737900000|2022-03-31 14:45:00|426.43|424.03|420.53|418.13|426.89|424.49|419.17|416.77|0
1648738200000|2022-03-31 14:50:00|420.75|418.35|423.93|421.53|424.38|421.98|420.07|417.67|0
1648738500000|2022-03-31 14:55:00|423.47|421.07|418.01|415.61|423.47|421.07|415.96|413.56|0
1648738800000|2022-03-31 15:00:00|418.46|416.06|420.74|418.34|423.47|421.07|417.32|414.92|0
1648739100000|2022-03-31 15:05:00|420.96|418.56|421.42|419.02|423.93|421.53|419.37|416.97|0
1648739400000|2022-03-31 15:10:00|421.76|419.36|422.1|419.7|423.93|421.53|420.05|417.65|0
1648739700000|2022-03-31 15:15:00|421.42|419.02|423.47|421.07|424.84|422.44|421.19|418.79|0
1648740000000|2022-03-31 15:20:00|423.7|421.3|423.7|421.3|424.84|422.44|420.96|418.56|0
1648740300000|2022-03-31 15:25:00|423.69|421.29|425.52|423.12|426.66|424.26|423.69|421.29|0
1648740600000|2022-03-31 15:30:00|425.98|423.58|428.03|425.63|428.72|426.32|425.06|422.66|0
1648740900000|2022-03-31 15:35:00|427.81|425.41|426.66|424.26|429.18|426.78|424.83|422.43|0
1648741200000|2022-03-31 15:40:00|426.2|423.8|423.92|421.52|426.43|424.03|421.18|418.78|0
1648741500000|2022-03-31 15:45:00|424.15|421.75|425.29|422.89|426.2|423.8|424.15|421.75|0
1648741800000|2022-03-31 15:50:00|425.52|423.12|426.43|424.03|427.57|425.17|424.49|422.09|0
1648742100000|2022-03-31 15:55:00|426.2|423.8|423.46|421.06|426.66|424.26|423.46|421.06|0
1648742400000|2022-03-31 16:00:00|423.69|421.29|427.11|424.71|427.34|424.94|421.86|419.46|0
1648742700000|2022-03-31 16:05:00|427.34|424.94|426.66|424.26|428.03|425.63|425.74|423.34|0
1648743000000|2022-03-31 16:10:00|426.88|424.48|429.63|427.23|429.63|427.23|426.66|424.26|0
1648743300000|2022-03-31 16:15:00|429.86|427.46|428.94|426.54|430.32|427.92|427.34|424.94|0
1648743600000|2022-03-31 16:20:00|429.4|427|432.61|430.21|432.61|430.21|429.4|427|0
1648743900000|2022-03-31 16:25:00|432.84|430.44|432.38|429.98|434.45|432.05|432.15|429.75|0
1648744200000|2022-03-31 16:30:00|432.04|429.64|434.67|432.27|434.9|432.5|430.54|428.14|0
1648744500000|2022-03-31 16:35:00|434.44|432.04|432.15|429.75|435.13|432.73|431.23|428.83|0
1648744800000|2022-03-31 16:40:00|432.38|429.98|430.31|427.91|432.61|430.21|429.85|427.45|0
1648745100000|2022-03-31 16:45:00|429.85|427.45|430.77|428.37|432.37|429.97|429.17|426.77|0
1648745400000|2022-03-31 16:50:00|430.54|428.14|433.52|431.12|434.21|431.81|430.54|428.14|0
1648745700000|2022-03-31 16:55:00|433.75|431.35|435.13|432.73|435.59|433.19|432.6|430.2|0
1648746000000|2022-03-31 17:00:00|434.9|432.5|434.1|431.7|435.82|433.42|432.6|430.2|0
1648746300000|2022-03-31 17:05:00|434.21|431.81|435.82|433.42|436.05|433.65|432.83|430.43|0
1648746600000|2022-03-31 17:10:00|435.71|433.31|436.97|434.57|437.66|435.26|434.67|432.27|0
1648746900000|2022-03-31 17:15:00|437.2|434.8|433.98|431.58|438.58|436.18|433.75|431.35|0
1648747200000|2022-03-31 17:20:00|434.67|432.27|436.27|433.87|437.2|434.8|434.67|432.27|0
1648747500000|2022-03-31 17:25:00|436.73|434.33|432.37|429.97|437.2|434.8|431.91|429.51|0
1648747800000|2022-03-31 17:30:00|432.6|430.2|432.6|430.2|433.74|431.34|430.76|428.36|0
1648748100000|2022-03-31 17:35:00|433.05|430.65|434.43|432.03|435.35|432.95|433.05|430.65|0
1648748400000|2022-03-31 17:40:00|434.2|431.8|432.59|430.19|434.66|432.26|431.68|429.28|0
1648748700000|2022-03-31 17:45:00|432.36|429.96|431.45|429.05|433.28|430.88|431.22|428.82|0
1648749000000|2022-03-31 17:50:00|430.99|428.59|429.84|427.44|430.99|428.59|427.55|425.15|0
1648749300000|2022-03-31 17:55:00|430.07|427.67|432.59|430.19|432.59|430.19|429.15|426.75|0
1648749600000|2022-03-31 18:00:00|432.13|429.73|437.42|435.02|437.65|435.25|432.13|429.73|0
1648749900000|2022-03-31 18:05:00|437.19|434.79|438.34|435.94|439.49|437.09|436.27|433.87|0
1648750200000|2022-03-31 18:10:00|438.8|436.4|439.72|437.32|440.18|437.78|437.42|435.02|0
1648750500000|2022-03-31 18:15:00|439.95|437.55|440.64|438.24|441.8|439.4|439.26|436.86|0
1648750800000|2022-03-31 18:20:00|440.87|438.47|439.51|437.11|441.33|438.93|438.57|436.17|0
1648751100000|2022-03-31 18:25:00|439.74|437.34|438.83|436.43|442.73|440.33|438.37|435.97|0
1648751400000|2022-03-31 18:30:00|439.05|436.65|441.35|438.95|442.04|439.64|438.6|436.2|0
1648751700000|2022-03-31 18:35:00|441.58|439.18|439.17|436.77|442.72|440.32|437.68|435.28|0
1648752000000|2022-03-31 18:40:00|439.74|437.34|441.8|439.4|443.18|440.78|438.59|436.19|0
1648752300000|2022-03-31 18:45:00|441.57|439.17|441.57|439.17|443.41|441.01|439.74|437.34|0
1648752600000|2022-03-31 18:50:00|442.03|439.63|441.11|438.71|442.26|439.86|439.74|437.34|0
1648752900000|2022-03-31 18:55:00|441.8|439.4|436.53|434.13|441.8|439.4|436.53|434.13|0
1648753200000|2022-03-31 19:00:00|435.84|433.44|433.56|431.16|435.84|433.44|429.68|427.28|0
1648753500000|2022-03-31 19:05:00|434.01|431.61|432.42|430.02|434.93|432.53|431.28|428.88|0
1648753800000|2022-03-31 19:10:00|432.64|430.24|436.76|434.36|437.44|435.04|432.53|430.13|0
1648754100000|2022-03-31 19:15:00|436.98|434.58|439.96|437.56|440.65|438.25|436.53|434.13|0
1648754400000|2022-03-31 19:20:00|440.19|437.79|445.7|443.3|446.16|443.76|440.19|437.79|0
1648754700000|2022-03-31 19:25:00|445.47|443.07|446.16|443.76|448.47|446.07|444.32|441.92|0
1648755000000|2022-03-31 19:30:00|446.39|443.99|452.62|450.22|454.24|451.84|445.01|442.61|0
1648755300000|2022-03-31 19:35:00|452.85|450.45|450.08|447.68|454.24|451.84|447.54|445.14|0
1648755600000|2022-03-31 19:40:00|451.69|449.29|457.71|455.31|458.17|455.77|450.08|447.68|0
1648755900000|2022-03-31 19:45:00|457.48|455.08|457.94|455.54|458.87|456.47|453.31|450.91|0
1648756200000|2022-03-31 19:50:00|459.79|457.39|469.01|466.61|469.01|466.61|457.71|455.31|0
1648756500000|2022-03-31 19:55:00|469.24|466.84|479.9|477.5|483.61|481.21|466.69|464.29|0
1648756800000|2022-03-31 20:00:00|482.45|480.05|479.67|477.27|482.45|480.05|472.5|470.1|0
1648757100000|2022-03-31 20:05:00|479.44|477.04|476.2|473.8|481.06|478.66|475.73|473.33|0
1648757400000|2022-03-31 20:10:00|475.73|473.33|468.43|466.03|475.85|473.45|467.74|465.34|0
1648757700000|2022-03-31 20:15:00|469.1|466.3|469.56|466.76|470.71|467.91|467.48|464.68|0
1648758000000|2022-03-31 20:20:00|469.79|466.99|474.07|471.27|474.19|471.39|469.33|466.53|0
1648758300000|2022-03-31 20:25:00|474.19|471.39|472.56|469.76|475.11|472.31|471.87|469.07|0
1648758600000|2022-03-31 20:30:00|472.33|469.53|471.64|468.84|472.8|470|470.71|467.91|0
1648758900000|2022-03-31 20:35:00|472.22|469.42|470.94|468.14|472.22|469.42|470.02|467.22|0
1648759200000|2022-03-31 20:40:00|470.83|468.03|470.25|467.45|470.83|468.03|469.55|466.75|0
1648759500000|2022-03-31 20:45:00|470.02|467.22|470.01|467.21|472.1|469.3|469.09|466.29|0
1648759800000|2022-03-31 20:50:00|469.78|466.98|470.48|467.68|471.99|469.19|469.78|466.98|0
1648760100000|2022-03-31 20:55:00|470.25|467.45|470.36|467.56|470.94|468.14|469.78|466.98|0
1648760400000|2022-03-31 21:00:00|470.22|467.42|470.86|468.06|470.9|468.1|470.13|467.33|0
1648760700000|2022-03-31 21:05:00|470.9|468.1|470.94|468.14|471.04|468.24|470.63|467.83|0
1648761000000|2022-03-31 21:10:00|470.96|468.16|470.8|468|471|468.2|470.73|467.93|0
1648761300000|2022-03-31 21:15:00|470.83|468.03|470.73|467.93|470.86|468.06|470.69|467.89|0
1648761600000|2022-03-31 21:20:00|470.76|467.96|471.53|468.73|471.53|468.73|470.76|467.96|0
1648761900000|2022-03-31 21:25:00|471.33|468.53|472.49|469.69|472.49|469.69|471.1|468.3|0
1648762200000|2022-03-31 21:30:00|472.12|469.32|472.65|469.85|473.05|470.25|471.91|469.11|0
1648762500000|2022-03-31 21:35:00|472.69|469.89|473.32|470.52|473.52|470.72|472.65|469.85|0
1648762800000|2022-03-31 21:40:00|473.25|470.45|472.59|469.79|473.5|470.7|472.55|469.75|0
1648763100000|2022-03-31 21:45:00|472.82|470.02|472.51|469.71|472.82|470.02|471.87|469.07|0
1648763400000|2022-03-31 21:50:00|472.35|469.55|472.14|469.34|472.35|469.55|471.2|468.4|0
1648763700000|2022-03-31 21:55:00|471.97|469.17|471.16|468.36|471.97|469.17|470.75|467.95|0
1648764000000|2022-03-31 22:00:00|470.82|468.02|468.15|465.35|471.05|468.25|467.23|464.43|0
1648764300000|2022-03-31 22:05:00|468.38|465.58|469.07|466.27|469.31|466.51|467.69|464.89|0
1648764600000|2022-03-31 22:10:00|468.84|466.04|470.58|467.78|470.92|468.12|468.84|466.04|0
1648764900000|2022-03-31 22:15:00|470.46|467.66|472.08|469.28|472.78|469.98|470.12|467.32|0
1648765200000|2022-03-31 22:20:00|472.31|469.51|472.77|469.97|473.7|470.9|471.85|469.05|0
1648765500000|2022-03-31 22:25:00|472.54|469.74|473.47|470.67|473.47|470.67|472.31|469.51|0
1648765800000|2022-03-31 22:30:00|472.77|469.97|470.69|467.89|472.77|469.97|470.69|467.89|0
1648766100000|2022-03-31 22:35:00|470.58|467.78|469.99|467.19|470.69|467.89|469.53|466.73|0
1648766400000|2022-03-31 22:40:00|469.76|466.96|469.65|466.85|469.88|467.08|469.3|466.5|0
1648766700000|2022-03-31 22:45:00|469.53|466.73|469.99|467.19|469.99|467.19|468.84|466.04|0
1648767000000|2022-03-31 22:50:00|469.76|466.96|469.53|466.73|469.76|466.96|468.84|466.04|0
1648767300000|2022-03-31 22:55:00|469.3|466.5|469.53|466.73|470.22|467.42|469.3|466.5|0
1648767600000|2022-03-31 23:00:00|469.3|466.5|469.53|466.73|469.53|466.73|468.83|466.03|0
1648767900000|2022-03-31 23:05:00|469.76|466.96|469.29|466.49|470.22|467.42|469.06|466.26|0
1648768200000|2022-03-31 23:10:00|469.53|466.73|469.06|466.26|469.76|466.96|468.72|465.92|0
1648768500000|2022-03-31 23:15:00|469.29|466.49|469.06|466.26|469.76|466.96|468.14|465.34|0
1648768800000|2022-03-31 23:20:00|468.83|466.03|468.72|465.92|469.75|466.95|468.6|465.8|0
1648769100000|2022-03-31 23:25:00|468.83|466.03|468.6|465.8|469.29|466.49|468.6|465.8|0
1648769400000|2022-03-31 23:30:00|468.83|466.03|469.06|466.26|469.52|466.72|467.9|465.1|0
1648769700000|2022-03-31 23:35:00|468.83|466.03|468.13|465.33|468.83|466.03|467.9|465.1|0
1648770000000|2022-03-31 23:40:00|468.36|465.56|467.21|464.41|468.36|465.56|466.75|463.95|0
1648770300000|2022-03-31 23:45:00|466.98|464.18|469.29|466.49|469.29|466.49|466.98|464.18|0
1648770600000|2022-03-31 23:50:00|469.06|466.26|468.36|465.56|469.75|466.95|468.36|465.56|0
1648770900000|2022-03-31 23:55:00|468.13|465.33|468.82|466.02|469.05|466.25|468.13|465.33|0
1648771200000|2022-04-01 00:00:00|468.59|465.79|470.44|467.64|471.37|468.57|466.74|463.94|0
1648771500000|2022-04-01 00:05:00|470.21|467.41|469.98|467.18|471.37|468.57|468.59|465.79|0
1648771800000|2022-04-01 00:10:00|469.75|466.95|468.59|465.79|471.13|468.33|468.13|465.33|0
1648772100000|2022-04-01 00:15:00|468.82|466.02|471.59|468.79|471.83|469.03|468.36|465.56|0
1648772400000|2022-04-01 00:20:00|471.36|468.56|470.21|467.41|471.83|469.03|469.51|466.71|0
1648772700000|2022-04-01 00:25:00|470.44|467.64|471.82|469.02|472.29|469.49|470.44|467.64|0
1648773000000|2022-04-01 00:30:00|471.59|468.79|473.21|470.41|473.21|470.41|471.36|468.56|0
1648773300000|2022-04-01 00:35:00|472.98|470.18|470.67|467.87|474.14|471.34|470.67|467.87|0
1648773600000|2022-04-01 00:40:00|470.43|467.63|469.74|466.94|471.59|468.79|469.05|466.25|0
1648773900000|2022-04-01 00:45:00|469.97|467.17|470.32|467.52|470.66|467.86|469.28|466.48|0
1648774200000|2022-04-01 00:50:00|470.2|467.4|470.89|468.09|471.82|469.02|470.2|467.4|0
1648774500000|2022-04-01 00:55:00|470.66|467.86|468.81|466.01|471.82|469.02|468.81|466.01|0
1648774800000|2022-04-01 01:00:00|469.04|466.24|469.5|466.7|470.66|467.86|468.81|466.01|0
1648775100000|2022-04-01 01:05:00|469.27|466.47|468.81|466.01|469.97|467.17|468.58|465.78|0
1648775400000|2022-04-01 01:10:00|468.93|466.13|468.35|465.55|469.5|466.7|467.88|465.08|0
1648775700000|2022-04-01 01:15:00|468.58|465.78|467.88|465.08|469.04|466.24|466.96|464.16|0
1648776000000|2022-04-01 01:20:00|467.65|464.85|466.96|464.16|467.88|465.08|466.5|463.7|0
1648776300000|2022-04-01 01:25:00|466.85|464.05|467.42|464.62|468.58|465.78|466.85|464.05|0
1648776600000|2022-04-01 01:30:00|467.65|464.85|467.88|465.08|468.81|466.01|467.42|464.62|0
1648776900000|2022-04-01 01:35:00|467.65|464.85|470.42|467.62|471.35|468.55|467.65|464.85|0
1648777200000|2022-04-01 01:40:00|470.65|467.85|469.73|466.93|470.65|467.85|469.03|466.23|0
1648777500000|2022-04-01 01:45:00|469.96|467.16|470.19|467.39|470.88|468.08|469.5|466.7|0
1648777800000|2022-04-01 01:50:00|470.31|467.51|469.96|467.16|470.31|467.51|467.88|465.08|0
1648778100000|2022-04-01 01:55:00|469.73|466.93|469.26|466.46|469.96|467.16|468.8|466|0
1648778400000|2022-04-01 02:00:00|469.49|466.69|468.8|466|469.73|466.93|467.64|464.84|0
1648778700000|2022-04-01 02:05:00|468.69|465.89|469.72|466.92|469.72|466.92|468.34|465.54|0
1648779000000|2022-04-01 02:10:00|469.84|467.04|468.57|465.77|469.95|467.15|468.22|465.42|0
1648779300000|2022-04-01 02:15:00|468.46|465.66|468.33|465.53|468.8|466|468.1|465.3|0
1648779600000|2022-04-01 02:20:00|468.45|465.65|468.8|466|469.95|467.15|468.33|465.53|0
1648779900000|2022-04-01 02:25:00|469.03|466.23|469.03|466.23|469.26|466.46|468.56|465.76|0
1648780200000|2022-04-01 02:30:00|468.79|465.99|468.1|465.3|469.03|466.23|467.87|465.07|0
1648780500000|2022-04-01 02:35:00|467.99|465.19|466.71|463.91|468.33|465.53|466.48|463.68|0
1648780800000|2022-04-01 02:40:00|466.94|464.14|466.02|463.22|466.94|464.14|465.33|462.53|0
1648781100000|2022-04-01 02:45:00|466.25|463.45|465.1|462.3|466.48|463.68|465.1|462.3|0
1648781400000|2022-04-01 02:50:00|465.33|462.53|466.02|463.22|466.02|463.22|464.87|462.07|0
1648781700000|2022-04-01 02:55:00|465.79|462.99|465.33|462.53|465.79|462.99|465.09|462.29|0
1648782000000|2022-04-01 03:00:00|465.09|462.29|463.02|460.22|465.09|462.29|462.68|459.88|0
1648782300000|2022-04-01 03:05:00|463.25|460.45|464.4|461.6|464.63|461.83|463.25|460.45|0
1648782600000|2022-04-01 03:10:00|464.17|461.37|463.48|460.68|464.4|461.6|463.48|460.68|0
1648782900000|2022-04-01 03:15:00|463.25|460.45|463.25|460.45|463.48|460.68|462.79|459.99|0
1648783200000|2022-04-01 03:20:00|463.48|460.68|463.17|460.37|463.48|460.68|462.87|460.07|0
1648783500000|2022-04-01 03:25:00|462.94|460.14|463.63|460.83|463.86|461.06|462.94|460.14|0
1648783800000|2022-04-01 03:30:00|463.86|461.06|464.32|461.52|464.32|461.52|463.4|460.6|0
1648784100000|2022-04-01 03:35:00|464.09|461.29|465.02|462.22|465.48|462.68|464.09|461.29|0
1648784400000|2022-04-01 03:40:00|465.25|462.45|465.02|462.22|465.48|462.68|464.32|461.52|0
1648784700000|2022-04-01 03:45:00|464.78|461.98|464.78|461.98|465.25|462.45|464.78|461.98|0
1648785000000|2022-04-01 03:50:00|464.55|461.75|465.25|462.45|465.25|462.45|464.32|461.52|0
1648785300000|2022-04-01 03:55:00|465.48|462.68|464.78|461.98|465.71|462.91|464.78|461.98|0
1648785600000|2022-04-01 04:00:00|464.55|461.75|465.47|462.67|465.47|462.67|464.55|461.75|0
1648785900000|2022-04-01 04:05:00|465.24|462.44|464.78|461.98|465.47|462.67|464.78|461.98|0
1648786200000|2022-04-01 04:10:00|465.01|462.21|464.78|461.98|465.24|462.44|464.78|461.98|0
1648786500000|2022-04-01 04:15:00|465.01|462.21|464.32|461.52|465.01|462.21|464.32|461.52|0
1648786800000|2022-04-01 04:20:00|464.55|461.75|464.55|461.75|464.78|461.98|464.32|461.52|0
1648787100000|2022-04-01 04:25:00|464.78|461.98|465.01|462.21|465.13|462.33|464.78|461.98|0
1648787400000|2022-04-01 04:30:00|465.24|462.44|465.47|462.67|465.47|462.67|464.78|461.98|0
1648787700000|2022-04-01 04:35:00|465.59|462.79|466.16|463.36|466.16|463.36|465.47|462.67|0
1648788000000|2022-04-01 04:40:00|466.62|463.82|467.55|464.75|468.01|465.21|466.39|463.59|0
1648788300000|2022-04-01 04:45:00|467.78|464.98|467.08|464.28|467.78|464.98|466.85|464.05|0
1648788600000|2022-04-01 04:50:00|467.32|464.52|468.31|465.51|468.77|465.97|467.32|464.52|0
1648788900000|2022-04-01 04:55:00|468.3|465.5|468.54|465.74|468.89|466.09|467.61|464.81|0
1648789200000|2022-04-01 05:00:00|468.77|465.97|467.61|464.81|469.23|466.43|467.61|464.81|0
1648789500000|2022-04-01 05:05:00|467.84|465.04|467.61|464.81|468.07|465.27|467.15|464.35|0
1648789800000|2022-04-01 05:10:00|467.84|465.04|465.76|462.96|468.53|465.73|465.53|462.73|0
1648790100000|2022-04-01 05:15:00|465.53|462.73|465.76|462.96|466.22|463.42|465.3|462.5|0
1648790400000|2022-04-01 05:20:00|465.99|463.19|466.68|463.88|466.91|464.11|465.53|462.73|0
1648790700000|2022-04-01 05:25:00|467.14|464.34|467.14|464.34|467.26|464.46|466.68|463.88|0
1648791000000|2022-04-01 05:30:00|466.91|464.11|468.3|465.5|468.3|465.5|466.91|464.11|0
1648791300000|2022-04-01 05:35:00|468.07|465.27|469.68|466.88|469.92|467.12|467.84|465.04|0
1648791600000|2022-04-01 05:40:00|469.45|466.65|468.53|465.73|469.68|466.88|468.3|465.5|0
1648791900000|2022-04-01 05:45:00|468.76|465.96|468.99|466.19|469.34|466.54|468.53|465.73|0
1648792200000|2022-04-01 05:50:00|469.22|466.42|470.38|467.58|471.07|468.27|469.22|466.42|0
1648792500000|2022-04-01 05:55:00|470.14|467.34|471.07|468.27|471.07|468.27|470.14|467.34|0
1648792800000|2022-04-01 06:00:00|471.53|468.73|470.14|467.34|472.69|469.89|469.91|467.11|0
1648793100000|2022-04-01 06:05:00|470.37|467.57|471.3|468.5|472.46|469.66|470.14|467.34|0
1648793400000|2022-04-01 06:10:00|471.53|468.73|470.83|468.03|471.99|469.19|470.83|468.03|0
1648793700000|2022-04-01 06:15:00|471.07|468.27|468.98|466.18|471.3|468.5|468.98|466.18|0
1648794000000|2022-04-01 06:20:00|468.52|465.72|465.98|463.18|468.52|465.72|465.52|462.72|0
1648794300000|2022-04-01 06:25:00|465.75|462.95|466.67|463.87|466.9|464.1|464.82|462.02|0
1648794600000|2022-04-01 06:30:00|466.9|464.1|467.36|464.56|467.36|464.56|465.52|462.72|0
1648794900000|2022-04-01 06:35:00|467.59|464.79|465.28|462.48|467.71|464.91|464.82|462.02|0
1648795200000|2022-04-01 06:40:00|465.51|462.71|464.25|461.45|465.74|462.94|464.13|461.33|0
1648795500000|2022-04-01 06:45:00|464.36|461.56|463.9|461.1|464.36|461.56|463.44|460.64|0
1648795800000|2022-04-01 06:50:00|464.02|461.22|464.13|461.33|464.82|462.02|463.32|460.52|0
1648796100000|2022-04-01 06:55:00|464.36|461.56|464.13|461.33|465.51|462.71|463.43|460.63|0
1648796400000|2022-04-01 07:00:00|464.36|461.56|465.97|463.17|466.66|463.86|464.13|461.33|0
1648796700000|2022-04-01 07:05:00|465.31|462.91|465.43|463.03|467.16|464.76|464.97|462.57|0
1648797000000|2022-04-01 07:10:00|465.77|463.37|467.39|464.99|468.08|465.68|464.15|461.75|0
1648797300000|2022-04-01 07:15:00|467.04|464.64|464.38|461.98|467.62|465.22|463.92|461.52|0
1648797600000|2022-04-01 07:20:00|464.5|462.1|462.31|459.91|464.61|462.21|460.47|458.07|0
1648797900000|2022-04-01 07:25:00|463|460.6|464.84|462.44|464.84|462.44|462.54|460.14|0
1648798200000|2022-04-01 07:30:00|465.53|463.13|467.84|465.44|467.84|465.44|464.61|462.21|0
1648798500000|2022-04-01 07:35:00|467.61|465.21|466.92|464.52|469.69|467.29|466.69|464.29|0
1648798800000|2022-04-01 07:40:00|467.15|464.75|466.69|464.29|468.3|465.9|465.53|463.13|0
1648799100000|2022-04-01 07:45:00|467.15|464.75|465.3|462.9|467.15|464.75|464.61|462.21|0
1648799400000|2022-04-01 07:50:00|464.76|462.36|462.45|460.05|464.89|462.49|462.45|460.05|0
1648799700000|2022-04-01 07:55:00|462.22|459.82|463.5|461.1|464.53|462.13|462.22|459.82|0
1648800000000|2022-04-01 08:00:00|463.84|461.44|461.18|458.78|464.65|462.25|461.18|458.78|0
1648800300000|2022-04-01 08:05:00|461.29|458.89|462.68|460.28|463.37|460.97|461.29|458.89|0
1648800600000|2022-04-01 08:10:00|462.8|460.4|464.07|461.67|464.07|461.67|461.29|458.89|0
1648800900000|2022-04-01 08:15:00|463.83|461.43|463.83|461.43|464.88|462.48|462.57|460.17|0
1648801200000|2022-04-01 08:20:00|463.6|461.2|462.45|460.05|463.83|461.43|461.75|459.35|0
1648801500000|2022-04-01 08:25:00|462.68|460.28|461.98|459.58|463.14|460.74|461.29|458.89|0
1648801800000|2022-04-01 08:30:00|462.21|459.81|462.67|460.27|463.83|461.43|462.21|459.81|0
1648802100000|2022-04-01 08:35:00|462.44|460.04|463.83|461.43|463.83|461.43|461.75|459.35|0
1648802400000|2022-04-01 08:40:00|463.72|461.32|461.05|458.65|463.83|461.43|461.05|458.65|0
1648802700000|2022-04-01 08:45:00|460.82|458.42|461.05|458.65|461.75|459.35|460.13|457.73|0
1648803000000|2022-04-01 08:50:00|460.82|458.42|460.71|458.31|461.75|459.35|460.36|457.96|0
1648803300000|2022-04-01 08:55:00|460.82|458.42|461.05|458.65|461.75|459.35|460.82|458.42|0
1648803600000|2022-04-01 09:00:00|461.4|459|463.13|460.73|463.59|461.19|461.4|459|0
1648803900000|2022-04-01 09:05:00|462.9|460.5|464.52|462.12|464.98|462.58|462.9|460.5|0
1648804200000|2022-04-01 09:10:00|464.75|462.35|463.59|461.19|464.98|462.58|463.13|460.73|0
1648804500000|2022-04-01 09:15:00|463.48|461.08|464.05|461.65|464.75|462.35|463.13|460.73|0
1648804800000|2022-04-01 09:20:00|464.29|461.89|462.2|459.8|465.91|463.51|459.43|457.03|0
1648805100000|2022-04-01 09:25:00|461.97|459.57|461.51|459.11|462.43|460.03|461.28|458.88|0
1648805400000|2022-04-01 09:30:00|461.28|458.88|458.28|455.88|461.28|458.88|457.12|454.72|0
1648805700000|2022-04-01 09:35:00|458.04|455.64|459.2|456.8|459.2|456.8|457.35|454.95|0
1648806000000|2022-04-01 09:40:00|459.43|457.03|460.35|457.95|461.51|459.11|459.2|456.8|0
1648806300000|2022-04-01 09:45:00|460.12|457.72|461.04|458.64|461.97|459.57|459.89|457.49|0
1648806600000|2022-04-01 09:50:00|460.81|458.41|458.96|456.56|460.81|458.41|458.04|455.64|0
1648806900000|2022-04-01 09:55:00|458.73|456.33|458.39|455.99|459.42|457.02|457.81|455.41|0
1648807200000|2022-04-01 10:00:00|458.5|456.1|457.15|454.75|458.73|456.33|455.06|452.66|0
1648807500000|2022-04-01 10:05:00|457.27|454.87|455.54|453.14|457.84|455.44|455.54|453.14|0
1648807800000|2022-04-01 10:10:00|455.77|453.37|456.59|454.19|456.93|454.53|455.3|452.9|0
1648808100000|2022-04-01 10:15:00|456.47|454.07|456.12|453.72|456.93|454.53|456|453.6|0
1648808400000|2022-04-01 10:20:00|456.23|453.83|456.93|454.53|456.93|454.53|456|453.6|0
1648808700000|2022-04-01 10:25:00|456.46|454.06|455.53|453.13|456.7|454.3|455.3|452.9|0
1648809000000|2022-04-01 10:30:00|455.89|453.49|455.53|453.13|456.46|454.06|455.07|452.67|0
1648809300000|2022-04-01 10:35:00|455.76|453.36|457.98|455.58|458.09|455.69|455.53|453.13|0
1648809600000|2022-04-01 10:40:00|457.86|455.46|458.09|455.69|458.44|456.04|457.39|454.99|0
1648809900000|2022-04-01 10:45:00|457.86|455.46|458.55|456.15|459.25|456.85|457.86|455.46|0
1648810200000|2022-04-01 10:50:00|458.79|456.39|459.25|456.85|459.49|457.09|458.55|456.15|0
1648810500000|2022-04-01 10:55:00|459.02|456.62|457.28|454.88|459.72|457.32|456.69|454.29|0
1648810800000|2022-04-01 11:00:00|457.62|455.22|457.39|454.99|457.62|455.22|456.22|453.82|0
1648811100000|2022-04-01 11:05:00|457.15|454.75|457.15|454.75|457.51|455.11|456.22|453.82|0
1648811400000|2022-04-01 11:10:00|456.92|454.52|459.02|456.62|459.25|456.85|456.92|454.52|0
1648811700000|2022-04-01 11:15:00|459.25|456.85|459.02|456.62|459.25|456.85|457.97|455.57|0
1648812000000|2022-04-01 11:20:00|459.25|456.85|458.32|455.92|459.48|457.08|457.85|455.45|0
1648812300000|2022-04-01 11:25:00|458.55|456.15|459.01|456.61|459.01|456.61|458.08|455.68|0
1648812600000|2022-04-01 11:30:00|459.25|456.85|458.55|456.15|459.71|457.31|458.55|456.15|0
1648812900000|2022-04-01 11:35:00|459.01|456.61|458.78|456.38|459.71|457.31|458.55|456.15|0
1648813200000|2022-04-01 11:40:00|459.01|456.61|459.01|456.61|459.25|456.85|458.78|456.38|0
1648813500000|2022-04-01 11:45:00|459.24|456.84|458.08|455.68|459.24|456.84|458.08|455.68|0
1648813800000|2022-04-01 11:50:00|457.54|455.14|458|455.6|458|455.6|457.54|455.14|0
1648814100000|2022-04-01 11:55:00|457.89|455.49|457.54|455.14|458.24|455.84|457.54|455.14|0
1648814400000|2022-04-01 12:00:00|457.77|455.37|458.7|456.3|458.83|456.43|457.54|455.14|0
1648814700000|2022-04-01 12:05:00|458.47|456.07|456.37|453.97|458.47|456.07|456.37|453.97|0
1648815000000|2022-04-01 12:10:00|456.6|454.2|457.3|454.9|457.3|454.9|456.13|453.73|0
1648815300000|2022-04-01 12:15:00|457.53|455.13|457.3|454.9|457.53|455.13|455.66|453.26|0
1648815600000|2022-04-01 12:20:00|457.07|454.67|456.13|453.73|457.3|454.9|455.66|453.26|0
1648815900000|2022-04-01 12:25:00|456.02|453.62|456.6|454.2|458.47|456.07|455.32|452.92|0
1648816200000|2022-04-01 12:30:00|456.48|454.08|462.68|460.28|463.62|461.22|456.48|454.08|0
1648816500000|2022-04-01 12:35:00|462.57|460.17|461.3|458.9|462.68|460.28|460.37|457.97|0
1648816800000|2022-04-01 12:40:00|461.07|458.67|463.87|461.47|465.04|462.64|461.07|458.67|0
1648817100000|2022-04-01 12:45:00|463.99|461.59|464.34|461.94|464.34|461.94|462.47|460.07|0
1648817400000|2022-04-01 12:50:00|464.57|462.17|465.28|462.88|466.92|464.52|464.11|461.71|0
1648817700000|2022-04-01 12:55:00|465.51|463.11|466.21|463.81|466.45|464.05|464.57|462.17|0
1648818000000|2022-04-01 13:00:00|466.45|464.05|469.5|467.1|469.5|467.1|465.74|463.34|0
1648818300000|2022-04-01 13:05:00|469.26|466.86|466.21|463.81|469.26|466.86|465.98|463.58|0
1648818600000|2022-04-01 13:10:00|466.1|463.7|464.1|461.7|466.45|464.05|464.1|461.7|0
1648818900000|2022-04-01 13:15:00|463.87|461.47|462.23|459.83|463.87|461.47|461.53|459.13|0
1648819200000|2022-04-01 13:20:00|462|459.6|463.63|461.23|463.87|461.47|461.29|458.89|0
1648819500000|2022-04-01 13:25:00|463.16|460.76|465.74|463.34|465.97|463.57|462.7|460.3|0
1648819800000|2022-04-01 13:30:00|466.21|463.81|471.37|468.97|471.37|468.97|464.1|461.7|0
1648820100000|2022-04-01 13:35:00|471.14|468.74|471.84|469.44|473.49|471.09|466.44|464.04|0
1648820400000|2022-04-01 13:40:00|471.6|469.2|473.72|470.84|475.61|472.73|471.14|468.26|0
1648820700000|2022-04-01 13:45:00|473.49|470.61|471.14|468.26|475.61|472.73|469.03|466.15|0
1648821000000|2022-04-01 13:50:00|471.37|468.49|479.61|476.73|480.79|477.91|470.43|467.55|0
1648821300000|2022-04-01 13:55:00|480.08|477.2|475.96|473.08|480.55|477.67|475.73|472.85|0
1648821600000|2022-04-01 14:00:00|477.14|474.26|478.9|476.02|482.21|479.33|474.19|471.31|0
1648821900000|2022-04-01 14:05:00|478.43|475.55|478.19|475.31|479.37|476.49|475.13|472.25|0
1648822200000|2022-04-01 14:10:00|477.72|474.84|471.37|468.49|477.72|474.84|470.43|467.55|0
1648822500000|2022-04-01 14:15:00|471.6|468.72|481.5|478.62|481.73|478.85|471.37|468.49|0
1648822800000|2022-04-01 14:20:00|481.02|478.14|486.92|484.04|488.1|485.22|479.61|476.73|0
1648823100000|2022-04-01 14:25:00|486.45|483.57|487.63|484.75|489.99|487.11|485.51|482.63|0
1648823400000|2022-04-01 14:30:00|487.39|484.51|483.63|480.75|487.63|484.75|483.39|480.51|0
1648823700000|2022-04-01 14:35:00|482.92|480.04|485.74|482.86|486.68|483.8|481.51|478.63|0
1648824000000|2022-04-01 14:40:00|486.21|483.33|484.8|481.92|489.75|486.87|484.33|481.45|0
1648824300000|2022-04-01 14:45:00|485.04|482.16|481.51|478.63|485.27|482.39|479.39|476.51|0
1648824600000|2022-04-01 14:50:00|481.04|478.16|477.05|474.17|482.45|479.57|476.81|473.93|0
1648824900000|2022-04-01 14:55:00|476.81|473.93|478.92|476.52|479.86|477.46|476.11|473.23|0
1648825200000|2022-04-01 15:00:00|479.39|476.99|479.62|477.22|480.8|478.4|477.98|475.58|0
1648825500000|2022-04-01 15:05:00|479.39|476.99|475.63|473.23|481.03|478.63|474.7|472.3|0
1648825800000|2022-04-01 15:10:00|475.87|473.47|479.61|477.21|480.55|478.15|474.67|472.27|0
1648826100000|2022-04-01 15:15:00|480.08|477.68|479.14|476.74|481.72|479.32|477.96|475.56|0
1648826400000|2022-04-01 15:20:00|478.9|476.5|478.66|476.26|481.02|478.62|476.08|473.68|0
1648826700000|2022-04-01 15:25:00|478.43|476.03|481.49|479.09|481.72|479.32|477.25|474.85|0
1648827000000|2022-04-01 15:30:00|480.78|478.38|484.31|481.91|485.49|483.09|480.78|478.38|0
1648827300000|2022-04-01 15:35:00|484.55|482.15|488.79|486.39|490.45|488.05|484.43|482.03|0
1648827600000|2022-04-01 15:40:00|488.92|486.52|493.05|490.65|493.76|491.36|488.92|486.52|0
1648827900000|2022-04-01 15:45:00|493.52|491.12|492.8|490.4|495.05|492.65|490.68|488.28|0
1648828200000|2022-04-01 15:50:00|493.51|491.11|488.57|486.17|494.45|492.05|487.39|484.99|0
1648828500000|2022-04-01 15:55:00|489.39|486.99|494.69|492.29|496.57|494.17|489.39|486.99|0
1648828800000|2022-04-01 16:00:00|495.63|493.23|497.87|495.47|497.99|495.59|494.34|491.94|0
1648829100000|2022-04-01 16:05:00|498.22|495.82|497.7|495.3|500.82|498.42|497.7|495.3|0
1648829400000|2022-04-01 16:10:00|497.47|495.07|497.23|494.83|500.06|497.66|496.76|494.36|0
1648829700000|2022-04-01 16:15:00|496.99|494.59|498.65|496.25|500.77|498.37|495.81|493.41|0
1648830000000|2022-04-01 16:20:00|499.12|496.72|496.28|493.88|499.35|496.95|495.11|492.71|0
1648830300000|2022-04-01 16:25:00|495.34|492.94|493.69|491.29|496.99|494.59|493.45|491.05|0
1648830600000|2022-04-01 16:30:00|494.16|491.76|501.48|499.08|502.66|500.26|494.16|491.76|0
1648830900000|2022-04-01 16:35:00|501.72|499.32|500.06|497.66|503.85|501.45|499.59|497.19|0
1648831200000|2022-04-01 16:40:00|500.3|497.9|495.57|493.17|501.95|499.55|495.57|493.17|0
1648831500000|2022-04-01 16:45:00|495.81|493.41|495.1|492.7|499.11|496.71|494.87|492.47|0
1648831800000|2022-04-01 16:50:00|495.34|492.94|495.81|493.41|498.88|496.48|494.39|491.99|0
1648832100000|2022-04-01 16:55:00|495.57|493.17|498.4|496|498.64|496.24|493.92|491.52|0
1648832400000|2022-04-01 17:00:00|497.93|495.53|498.88|496.48|500.29|497.89|496.99|494.59|0
1648832700000|2022-04-01 17:05:00|498.64|496.24|499.58|497.18|499.58|497.18|495.81|493.41|0
1648833000000|2022-04-01 17:10:00|499.71|497.31|501.71|499.31|502.89|500.49|499.71|497.31|0
1648833300000|2022-04-01 17:15:00|501.95|499.55|501.47|499.07|503.37|500.97|501|498.6|0
1648833600000|2022-04-01 17:20:00|501.24|498.84|500.05|497.65|505.73|503.33|499.82|497.42|0
1648833900000|2022-04-01 17:25:00|500.29|497.89|501|498.6|502.42|500.02|499.82|497.42|0
1648834200000|2022-04-01 17:30:00|501.24|498.84|501|498.6|501.71|499.31|498.29|495.89|0
1648834500000|2022-04-01 17:35:00|501.23|498.83|492.97|490.57|501.23|498.83|491.56|489.16|0
1648834800000|2022-04-01 17:40:00|492.74|490.34|492.27|489.87|493.44|491.04|489.44|487.04|0
1648835100000|2022-04-01 17:45:00|492.74|490.34|493.09|490.69|494.86|492.46|492.5|490.1|0
1648835400000|2022-04-01 17:50:00|493.68|491.28|494.27|491.87|495.33|492.93|493.21|490.81|0
1648835700000|2022-04-01 17:55:00|494.39|491.99|492.03|489.63|495.33|492.93|490.85|488.45|0
1648836000000|2022-04-01 18:00:00|492.26|489.86|484.72|482.32|492.97|490.57|484.72|482.32|0
1648836300000|2022-04-01 18:05:00|484.95|482.55|484.25|481.85|486.13|483.73|480.72|478.32|0
1648836600000|2022-04-01 18:10:00|484.72|482.32|482.12|479.72|487.07|484.67|482.12|479.72|0
1648836900000|2022-04-01 18:15:00|481.65|479.25|482.36|479.96|482.83|480.43|479.05|476.65|0
1648837200000|2022-04-01 18:20:00|482.59|480.19|481.65|479.25|482.83|480.43|478.81|476.41|0
1648837500000|2022-04-01 18:25:00|481.88|479.48|475.51|473.11|482.12|479.72|475.51|473.11|0
1648837800000|2022-04-01 18:30:00|475.75|473.35|471.75|469.35|476.45|474.05|471.28|468.88|0
1648838100000|2022-04-01 18:35:00|471.51|469.11|475.28|472.88|477.16|474.76|471.51|469.11|0
1648838400000|2022-04-01 18:40:00|475.04|472.64|471.86|469.46|475.28|472.88|471.03|468.63|0
1648838700000|2022-04-01 18:45:00|471.97|469.57|474.34|471.94|474.57|472.17|469.61|467.21|0
1648839000000|2022-04-01 18:50:00|474.1|471.7|476.7|474.3|477.18|474.78|473.86|471.46|0
1648839300000|2022-04-01 18:55:00|476.47|474.07|478.6|476.2|480.02|477.62|474.34|471.94|0
1648839600000|2022-04-01 19:00:00|479.31|476.91|475.04|472.64|479.55|477.15|472.44|470.04|0
1648839900000|2022-04-01 19:05:00|475.52|473.12|478.12|475.72|478.36|475.96|472.44|470.04|0
1648840200000|2022-04-01 19:10:00|477.89|475.49|478.36|475.96|482.63|480.23|476.46|474.06|0
1648840500000|2022-04-01 19:15:00|478.83|476.43|487.14|484.74|487.14|484.74|476.94|474.54|0
1648840800000|2022-04-01 19:20:00|487.62|485.22|487.81|485.41|489.94|487.54|485.44|483.04|0
1648841100000|2022-04-01 19:25:00|487.09|484.69|486.15|483.75|488.28|485.88|485.2|482.8|0
1648841400000|2022-04-01 19:30:00|485.43|483.03|490.89|488.49|492.56|490.16|483.78|481.38|0
1648841700000|2022-04-01 19:35:00|490.65|488.25|490.18|487.78|493.03|490.63|489.47|487.07|0
1648842000000|2022-04-01 19:40:00|490.42|488.02|491.36|488.96|493.03|490.63|485.91|483.51|0
1648842300000|2022-04-01 19:45:00|490.65|488.25|486.4|484|493.49|491.09|486.4|484|0
1648842600000|2022-04-01 19:50:00|482.39|479.99|471.79|468.91|483.33|480.93|471.32|468.44|0
1648842900000|2022-04-01 19:55:00|472.73|469.85|470.6|467.72|473.67|470.79|466.61|463.73|0
1648843200000|2022-04-01 20:00:00|469.19|466.31|468.71|466.31|472.96|470.08|467.77|465.37|0
1648843500000|2022-04-01 20:05:00|468.95|466.55|471.3|468.9|471.54|469.14|468.71|466.31|0
1648843800000|2022-04-01 20:10:00|471.54|469.14|475.78|473.38|475.78|473.38|471.3|468.9|0
1649055900000|2022-04-04 07:05:00|462.78|460.38|468.32|465.92|469.38|466.98|462.54|460.14|0
1649056200000|2022-04-04 07:10:00|468.43|466.03|475.76|473.36|476.47|474.07|468.2|465.8|0
1649056500000|2022-04-04 07:15:00|476|473.6|473.63|471.23|476.83|474.43|472.21|469.81|0
1649056800000|2022-04-04 07:20:00|473.99|471.59|474.57|472.17|475.05|472.65|472.68|470.28|0
1649057100000|2022-04-04 07:25:00|474.34|471.94|474.57|472.17|475.76|473.36|473.51|471.11|0
1649057400000|2022-04-04 07:30:00|474.34|471.94|471.26|468.86|474.34|471.94|471.26|468.86|0
1649057700000|2022-04-04 07:35:00|471.39|468.99|470.68|468.28|472.21|469.81|470.32|467.92|0
1649058000000|2022-04-04 07:40:00|470.55|468.15|472.44|470.04|472.44|470.04|469.84|467.44|0
1649058300000|2022-04-04 07:45:00|472.57|470.17|472.44|470.04|472.92|470.52|472.44|470.04|0
1649058600000|2022-04-04 07:50:00|472.68|470.28|472.44|470.04|472.68|470.28|472.44|470.04|0
1649058900000|2022-04-04 07:55:00|472.68|470.28|472.68|470.28|474.1|471.7|472.44|470.04|0
1649059200000|2022-04-04 08:00:00|472.44|470.04|474.8|472.4|476.23|473.83|470.79|468.39|0
1649059500000|2022-04-04 08:05:00|474.69|472.29|474.33|471.93|475.75|473.35|472.91|470.51|0
1649059800000|2022-04-04 08:10:00|474.09|471.69|472.91|470.51|474.8|472.4|472.91|470.51|0
1649060100000|2022-04-04 08:15:00|473.15|470.75|472.91|470.51|474.57|472.17|472.67|470.27|0
1649060400000|2022-04-04 08:20:00|472.67|470.27|471.26|468.86|473.38|470.98|470.78|468.38|0
1649060700000|2022-04-04 08:25:00|471.49|469.09|469.6|467.2|472.91|470.51|469.6|467.2|0
1649061000000|2022-04-04 08:30:00|469.37|466.97|468.18|465.78|469.6|467.2|467.71|465.31|0
1649061300000|2022-04-04 08:35:00|467.95|465.55|471.49|469.09|472.91|470.51|467.48|465.08|0
1649061600000|2022-04-04 08:40:00|472.09|469.69|474.43|472.03|474.43|472.03|471.38|468.98|0
1649061900000|2022-04-04 08:45:00|474.19|471.79|472.07|469.67|474.19|471.79|471.83|469.43|0
1649062200000|2022-04-04 08:50:00|471.96|469.56|470.89|468.49|472.3|469.9|470.89|468.49|0
1649062500000|2022-04-04 08:55:00|470.65|468.25|471.12|468.72|471.36|468.96|470.31|467.91|0
1649062800000|2022-04-04 09:00:00|471.36|468.96|467.83|465.43|471.36|468.96|467.71|465.31|0
1649063100000|2022-04-04 09:05:00|468.06|465.66|464.53|462.13|468.06|465.66|463.83|461.43|0
1649063400000|2022-04-04 09:10:00|464.3|461.9|462.54|460.14|464.3|461.9|462.19|459.79|0
1649063700000|2022-04-04 09:15:00|462.42|460.02|463.59|461.19|463.83|461.43|461.72|459.32|0
1649064000000|2022-04-04 09:20:00|463.72|461.32|462.89|460.49|464.06|461.66|462.18|459.78|0
1649064300000|2022-04-04 09:25:00|463.12|460.72|463.59|461.19|463.59|461.19|463.01|460.61|0
1649064600000|2022-04-04 09:30:00|463.36|460.96|464.3|461.9|465.83|463.43|463.36|460.96|0
1649064900000|2022-04-04 09:35:00|464.06|461.66|462.18|459.78|464.3|461.9|461.01|458.61|0
1649065200000|2022-04-04 09:40:00|461.71|459.31|462.89|460.49|463.01|460.61|461.48|459.08|0
1649065500000|2022-04-04 09:45:00|462.65|460.25|462.41|460.01|463.35|460.95|462.41|460.01|0
1649065800000|2022-04-04 09:50:00|462.18|459.78|463.59|461.19|463.59|461.19|461.48|459.08|0
1649066100000|2022-04-04 09:55:00|463.35|460.95|461.24|458.84|463.35|460.95|459.83|457.43|0
1649066400000|2022-04-04 10:00:00|461.13|458.73|462.18|459.78|462.18|459.78|460.07|457.67|0
1649066700000|2022-04-04 10:05:00|461.94|459.54|461.24|458.84|462.18|459.78|461|458.6|0
1649067000000|2022-04-04 10:10:00|461|458.6|460.07|457.67|462.18|459.78|460.07|457.67|0
1649067300000|2022-04-04 10:15:00|460.3|457.9|459.83|457.43|460.77|458.37|457.72|455.32|0
1649067600000|2022-04-04 10:20:00|459.6|457.2|458.89|456.49|460.3|457.9|457.96|455.56|0
1649067900000|2022-04-04 10:25:00|458.78|456.38|461.7|459.3|461.7|459.3|458.42|456.02|0
1649068200000|2022-04-04 10:30:00|461.59|459.19|462.41|460.01|462.64|460.24|461.47|459.07|0
1649068500000|2022-04-04 10:35:00|462.64|460.24|463.58|461.18|463.58|461.18|462.64|460.24|0
1649068800000|2022-04-04 10:40:00|463.82|461.42|464.05|461.65|464.28|461.88|462.88|460.48|0
1649069100000|2022-04-04 10:45:00|463.82|461.42|464.05|461.65|464.28|461.88|463.34|460.94|0
1649069400000|2022-04-04 10:50:00|464.28|461.88|464.52|462.12|464.99|462.59|463.81|461.41|0
1649069700000|2022-04-04 10:55:00|464.75|462.35|464.52|462.12|465.22|462.82|464.41|462.01|0
1649070000000|2022-04-04 11:00:00|464.75|462.35|463.7|461.3|464.87|462.47|463.58|461.18|0
1649070300000|2022-04-04 11:05:00|463.58|461.18|462.4|460|464.17|461.77|462.4|460|0
1649070600000|2022-04-04 11:10:00|462.64|460.24|462.4|460|463.34|460.94|461.93|459.53|0
1649070900000|2022-04-04 11:15:00|462.64|460.24|460.88|458.48|462.64|460.24|459.59|457.19|0
1649071200000|2022-04-04 11:20:00|460.76|458.36|460.99|458.59|461.23|458.83|459.82|457.42|0
1649071500000|2022-04-04 11:25:00|460.76|458.36|460.76|458.36|461.93|459.53|460.76|458.36|0
1649071800000|2022-04-04 11:30:00|460.88|458.48|462.4|460|462.4|460|460.52|458.12|0
1649072100000|2022-04-04 11:35:00|462.16|459.76|463.1|460.7|464.04|461.64|462.16|459.76|0
1649072400000|2022-04-04 11:40:00|462.87|460.47|462.63|460.23|463.1|460.7|462.4|460|0
1649072700000|2022-04-04 11:45:00|462.87|460.47|463.57|461.17|463.81|461.41|462.63|460.23|0
1649073000000|2022-04-04 11:50:00|463.81|461.41|461.46|459.06|463.81|461.41|461.46|459.06|0
1649073300000|2022-04-04 11:55:00|461.22|458.82|459.7|457.3|461.46|459.06|458.41|456.01|0
1649073600000|2022-04-04 12:00:00|459.58|457.18|461.22|458.82|461.46|459.06|458.64|456.24|0
1649073900000|2022-04-04 12:05:00|461.34|458.94|462.63|460.23|462.86|460.46|461.34|458.94|0
1649074200000|2022-04-04 12:10:00|462.39|459.99|461.69|459.29|462.63|460.23|460.75|458.35|0
1649074500000|2022-04-04 12:15:00|461.92|459.52|461.22|458.82|461.92|459.52|460.28|457.88|0
1649074800000|2022-04-04 12:20:00|461.45|459.05|459.11|456.71|461.45|459.05|458.87|456.47|0
1649075100000|2022-04-04 12:25:00|459.34|456.94|461.45|459.05|461.69|459.29|458.4|456|0
1649075400000|2022-04-04 12:30:00|461.22|458.82|460.04|457.64|461.69|459.29|459.81|457.41|0
1649075700000|2022-04-04 12:35:00|459.81|457.41|462.62|460.22|462.62|460.22|459.57|457.17|0
1649076000000|2022-04-04 12:40:00|462.39|459.99|462.86|460.46|463.56|461.16|461.68|459.28|0
1649076300000|2022-04-04 12:45:00|463.09|460.69|467.32|464.92|468.03|465.63|463.09|460.69|0
1649076600000|2022-04-04 12:50:00|467.09|464.69|467.09|464.69|467.32|464.92|466.03|463.63|0
1649076900000|2022-04-04 12:55:00|467.32|464.92|468.15|465.75|469.2|466.8|467.09|464.69|0
1649077200000|2022-04-04 13:00:00|468.26|465.86|465.44|463.04|468.26|465.86|465.2|462.8|0
1649077500000|2022-04-04 13:05:00|465.67|463.27|465.67|463.27|466.38|463.98|464.97|462.57|0
1649077800000|2022-04-04 13:10:00|465.91|463.51|464.03|461.63|465.91|463.51|463.79|461.39|0
1649078100000|2022-04-04 13:15:00|463.79|461.39|462.38|459.98|463.79|461.39|462.38|459.98|0
1649078400000|2022-04-04 13:20:00|462.62|460.22|463.56|461.16|464.03|461.63|462.38|459.98|0
1649078700000|2022-04-04 13:25:00|463.32|460.92|465.91|463.51|465.91|463.51|463.09|460.69|0
1649079000000|2022-04-04 13:30:00|466.38|463.98|473.7|471.3|474.88|472.48|465.91|463.51|0
1649079300000|2022-04-04 13:35:00|473.93|471.53|472.52|470.12|473.93|471.53|469.23|466.83|0
1649079600000|2022-04-04 13:40:00|472.05|469.65|466.16|463.76|472.05|469.65|464.75|462.35|0
1649079900000|2022-04-04 13:45:00|465.69|463.29|464.51|462.11|470.4|468|464.51|462.11|0
1649080200000|2022-04-04 13:50:00|464.74|462.34|457.42|455.02|464.74|462.34|456.95|454.55|0
1649080500000|2022-04-04 13:55:00|456.95|454.55|452.73|450.33|456.95|454.55|451.05|448.65|0
1649080800000|2022-04-04 14:00:00|452.49|450.09|452.26|449.86|453.9|451.5|451.79|449.39|0
1649081100000|2022-04-04 14:05:00|452.49|450.09|453.9|451.5|454.14|451.74|451.55|449.15|0
1649081400000|2022-04-04 14:10:00|452.96|450.56|456.26|453.86|457.32|454.92|451.32|448.92|0
1649081700000|2022-04-04 14:15:00|456.73|454.33|456.73|454.33|462.39|459.99|456.26|453.86|0
1649082000000|2022-04-04 14:20:00|456.26|453.86|452.25|449.85|457.43|455.03|451.55|449.15|0
1649082300000|2022-04-04 14:25:00|452.02|449.62|449.9|447.5|453.67|451.27|449.9|447.5|0
1649082600000|2022-04-04 14:30:00|449.67|447.27|452.02|449.62|452.25|449.85|449.2|446.8|0
1649082900000|2022-04-04 14:35:00|451.78|449.38|450.84|448.44|454.61|452.21|448.96|446.56|0
1649083200000|2022-04-04 14:40:00|450.37|447.97|456.02|453.62|456.02|453.62|450.37|447.97|0
1649083500000|2022-04-04 14:45:00|455.31|452.91|452.25|449.85|459.82|457.42|451.08|448.68|0
1649083800000|2022-04-04 14:50:00|452.49|450.09|452.72|450.32|452.72|450.32|450.36|447.96|0
1649084100000|2022-04-04 14:55:00|454.13|451.73|453.43|451.03|455.54|453.14|451.54|449.14|0
1649084400000|2022-04-04 15:00:00|452.96|450.56|447.79|445.39|453.9|451.5|447.08|444.68|0
1649084700000|2022-04-04 15:05:00|448.02|445.62|446.12|443.72|448.72|446.32|445.18|442.78|0
1649085000000|2022-04-04 15:10:00|445.88|443.48|447.77|445.37|449.65|447.25|445.88|443.48|0
1649085300000|2022-04-04 15:15:00|447.53|445.13|447.53|445.13|449.41|447.01|447.29|444.89|0
1649085600000|2022-04-04 15:20:00|448.47|446.07|446.82|444.42|448.94|446.54|446.82|444.42|0
1649085900000|2022-04-04 15:25:00|446.35|443.95|445.65|443.25|448|445.6|445.41|443.01|0
1649086200000|2022-04-04 15:30:00|445.41|443.01|445.88|443.48|446.59|444.19|443.53|441.13|0
1649086500000|2022-04-04 15:35:00|446.12|443.72|446.12|443.72|448.47|446.07|445.18|442.78|0
1649086800000|2022-04-04 15:40:00|446.59|444.19|446.35|443.95|446.82|444.42|445.41|443.01|0
1649087100000|2022-04-04 15:45:00|446.11|443.71|443.28|440.88|447.06|444.66|442.34|439.94|0
1649087400000|2022-04-04 15:50:00|443.52|441.12|441.52|439.12|443.99|441.59|441.4|439|0
1649087700000|2022-04-04 15:55:00|441.4|439|442.34|439.94|442.58|440.18|440.46|438.06|0
1649088000000|2022-04-04 16:00:00|442.11|439.71|443.28|440.88|443.75|441.35|442.11|439.71|0
1649088300000|2022-04-04 16:05:00|443.52|441.12|442.57|440.17|444.22|441.82|441.63|439.23|0
1649088600000|2022-04-04 16:10:00|442.34|439.94|440.92|438.52|443.75|441.35|440.92|438.52|0
1649088900000|2022-04-04 16:15:00|441.16|438.76|442.33|439.93|442.81|440.41|440.92|438.52|0
1649089200000|2022-04-04 16:20:00|442.1|439.7|442.57|440.17|443.51|441.11|441.63|439.23|0
1649089500000|2022-04-04 16:25:00|442.33|439.93|441.63|439.23|443.04|440.64|441.16|438.76|0
1649089800000|2022-04-04 16:30:00|441.86|439.46|441.63|439.23|442.1|439.7|440.45|438.05|0
1649090100000|2022-04-04 16:35:00|441.51|439.11|445.21|442.81|446.39|443.99|441.16|438.76|0
1649090400000|2022-04-04 16:40:00|445.44|443.04|446.86|444.46|448.28|445.88|445.21|442.81|0
1649090700000|2022-04-04 16:45:00|446.62|444.22|445.68|443.28|448.04|445.64|445.44|443.04|0
1649091000000|2022-04-04 16:50:00|445.44|443.04|445.91|443.51|447.09|444.69|445.21|442.81|0
1649091300000|2022-04-04 16:55:00|446.15|443.75|447.8|445.4|447.8|445.4|446.15|443.75|0
1649091600000|2022-04-04 17:00:00|448.04|445.64|448.27|445.87|449.93|447.53|447.8|445.4|0
1649091900000|2022-04-04 17:05:00|448.51|446.11|447.56|445.16|449.45|447.05|447.09|444.69|0
1649092200000|2022-04-04 17:10:00|447.8|445.4|447.8|445.4|448.51|446.11|447.33|444.93|0
1649092500000|2022-04-04 17:15:00|447.56|445.16|445.91|443.51|448.51|446.11|445.44|443.04|0
1649092800000|2022-04-04 17:20:00|446.14|443.74|445.67|443.27|447.09|444.69|444.97|442.57|0
1649093100000|2022-04-04 17:25:00|445.91|443.51|444.73|442.33|446.14|443.74|444.49|442.09|0
1649093400000|2022-04-04 17:30:00|444.97|442.57|444.49|442.09|445.2|442.8|443.32|440.92|0
1649093700000|2022-04-04 17:35:00|444.26|441.86|445.91|443.51|446.03|443.63|443.55|441.15|0
1649094000000|2022-04-04 17:40:00|445.67|443.27|443.91|441.51|446.38|443.98|443.91|441.51|0
1649094300000|2022-04-04 17:45:00|443.55|441.15|444.73|442.33|444.96|442.56|443.55|441.15|0
1649094600000|2022-04-04 17:50:00|444.49|442.09|443.55|441.15|444.49|442.09|442.84|440.44|0
1649094900000|2022-04-04 17:55:00|443.31|440.91|440.49|438.09|443.55|441.15|439.78|437.38|0
1649095200000|2022-04-04 18:00:00|440.25|437.85|440.01|437.61|442.37|439.97|440.01|437.61|0
1649095500000|2022-04-04 18:05:00|439.78|437.38|446.14|443.74|446.14|443.74|439.78|437.38|0
1649095800000|2022-04-04 18:10:00|445.9|443.5|445.43|443.03|447.08|444.68|444.25|441.85|0
1649096100000|2022-04-04 18:15:00|445.19|442.79|442.61|440.21|446.37|443.97|442.37|439.97|0
1649096400000|2022-04-04 18:20:00|442.37|439.97|441.66|439.26|443.31|440.91|441.66|439.26|0
1649096700000|2022-04-04 18:25:00|441.43|439.03|439.07|436.67|441.9|439.5|438.6|436.2|0
1649097000000|2022-04-04 18:30:00|438.96|436.56|437.89|435.49|440.72|438.32|437.89|435.49|0
1649097300000|2022-04-04 18:35:00|438.13|435.73|437.89|435.49|438.6|436.2|437.42|435.02|0
1649097600000|2022-04-04 18:40:00|438.13|435.73|438.13|435.73|439.07|436.67|437.89|435.49|0
1649097900000|2022-04-04 18:45:00|438.36|435.96|437.89|435.49|438.36|435.96|435.78|433.38|0
1649098200000|2022-04-04 18:50:00|437.66|435.26|435.78|433.38|438.83|436.43|435.78|433.38|0
1649098500000|2022-04-04 18:55:00|435.54|433.14|437.65|435.25|437.65|435.25|435.31|432.91|0
1649098800000|2022-04-04 19:00:00|437.42|435.02|437.18|434.78|439.06|436.66|436.48|434.08|0
1649099100000|2022-04-04 19:05:00|436.48|434.08|436.24|433.84|437.65|435.25|435.07|432.67|0
1649099400000|2022-04-04 19:10:00|435.54|433.14|436.48|434.08|438.59|436.19|434.84|432.44|0
1649099700000|2022-04-04 19:15:00|436.24|433.84|437.77|435.37|438.36|435.96|436.01|433.61|0
1649100000000|2022-04-04 19:20:00|437.42|435.02|434.83|432.43|437.42|435.02|434.6|432.2|0
1649100300000|2022-04-04 19:25:00|434.6|432.2|436.71|434.31|437.42|435.02|434.6|432.2|0
1649100600000|2022-04-04 19:30:00|436.95|434.55|436.24|433.84|437.89|435.49|435.07|432.67|0
1649100900000|2022-04-04 19:35:00|436.48|434.08|434.81|432.41|436.71|434.31|434.11|431.71|0
1649101200000|2022-04-04 19:40:00|434.58|432.18|438.11|435.71|438.35|435.95|433.64|431.24|0
1649101500000|2022-04-04 19:45:00|438.58|436.18|435.75|433.35|439.29|436.89|433.16|430.76|0
1649101800000|2022-04-04 19:50:00|435.28|432.88|432.74|430.34|436.41|434.01|430.11|427.71|0
1649102100000|2022-04-04 19:55:00|432.27|429.87|430.63|428.23|437.68|435.28|429.69|427.29|0
1649102400000|2022-04-04 20:00:00|429.92|427.52|431.8|429.4|432.27|429.87|429.45|427.05|0
1649102700000|2022-04-04 20:05:00|432.03|429.63|431.09|428.69|432.03|429.63|430.16|427.76|0
1649103000000|2022-04-04 20:10:00|431.33|428.93|432.03|429.63|432.03|429.63|430.39|427.99|0
1649103300000|2022-04-04 20:15:00|432|429.2|430.82|428.02|432|429.2|430.12|427.32|0
1649103600000|2022-04-04 20:20:00|430.59|427.79|429.65|426.85|430.82|428.02|429.54|426.74|0
1649103900000|2022-04-04 20:25:00|429.41|426.61|430.12|427.32|430.24|427.44|429.41|426.61|0
1649104200000|2022-04-04 20:30:00|430.35|427.55|429.88|427.08|430.59|427.79|429.88|427.08|0
1649104500000|2022-04-04 20:35:00|429.77|426.97|428.94|426.14|429.88|427.08|428.94|426.14|0
1649104800000|2022-04-04 20:40:00|428.71|425.91|428.94|426.14|429.18|426.38|428.59|425.79|0
1649105100000|2022-04-04 20:45:00|429.18|426.38|431.05|428.25|431.05|428.25|429.18|426.38|0
1649105400000|2022-04-04 20:50:00|431.29|428.49|430.58|427.78|431.76|428.96|430.58|427.78|0
1649105700000|2022-04-04 20:55:00|430.35|427.55|431.92|429.12|432.11|429.31|430.11|427.31|0
1649106000000|2022-04-04 21:00:00|431.78|428.98|431.62|428.82|432.02|429.22|431.62|428.82|0
1649106300000|2022-04-04 21:05:00|431.77|428.97|431.61|428.81|432.08|429.28|431.61|428.81|0
1649106600000|2022-04-04 21:10:00|431.75|428.95|431.75|428.95|432.16|429.36|431.68|428.88|0
1649106900000|2022-04-04 21:15:00|431.88|429.08|431.88|429.08|431.95|429.15|431.65|428.85|0
1649107200000|2022-04-04 21:20:00|431.91|429.11|431.68|428.88|432.12|429.32|431.68|428.88|0
1649107500000|2022-04-04 21:25:00|431.34|428.54|430.95|428.15|431.68|428.88|430.93|428.13|0
1649107800000|2022-04-04 21:30:00|430.93|428.13|431.26|428.46|431.37|428.57|430.93|428.13|0
1649108100000|2022-04-04 21:35:00|431.16|428.36|431.23|428.43|431.3|428.5|431.03|428.23|0
1649108400000|2022-04-04 21:40:00|431.34|428.54|431.44|428.64|431.81|429.01|431.26|428.46|0
1649108700000|2022-04-04 21:45:00|431.47|428.67|431.47|428.67|431.47|428.67|431.4|428.6|0
1649109000000|2022-04-04 21:50:00|431.44|428.64|431.47|428.67|431.47|428.67|431.44|428.64|0
1649109300000|2022-04-04 21:55:00|431.4|428.6|430.99|428.19|431.4|428.6|430.99|428.19|0
1649109600000|2022-04-04 22:00:00|431.05|428.25|431.98|429.18|432.58|429.78|431.05|428.25|0
1649109900000|2022-04-04 22:05:00|432.22|429.42|431.98|429.18|432.45|429.65|431.51|428.71|0
1649110200000|2022-04-04 22:10:00|432.22|429.42|431.75|428.95|432.22|429.42|431.63|428.83|0
1649110500000|2022-04-04 22:15:00|431.51|428.71|432.45|429.65|432.69|429.89|431.51|428.71|0
1649110800000|2022-04-04 22:20:00|432.34|429.54|432.68|429.88|432.69|429.89|432.22|429.42|0
1649111100000|2022-04-04 22:25:00|432.45|429.65|432.21|429.41|432.92|430.12|431.98|429.18|0
1649111400000|2022-04-04 22:30:00|432.34|429.54|432.68|429.88|432.92|430.12|432.21|429.41|0
1649111700000|2022-04-04 22:35:00|432.92|430.12|433.15|430.35|433.39|430.59|432.68|429.88|0
1649112000000|2022-04-04 22:40:00|433.39|430.59|433.15|430.35|433.39|430.59|432.92|430.12|0
1649112300000|2022-04-04 22:45:00|432.92|430.12|432.68|429.88|432.92|430.12|432.45|429.65|0
1649112600000|2022-04-04 22:50:00|432.57|429.77|432.92|430.12|433.15|430.35|432.57|429.77|0
1649112900000|2022-04-04 22:55:00|432.68|429.88|432.68|429.88|432.92|430.12|432.68|429.88|0
1649113200000|2022-04-04 23:00:00|432.91|430.11|432.68|429.88|432.91|430.11|432.68|429.88|0
1649113500000|2022-04-04 23:05:00|432.91|430.11|432.68|429.88|433.15|430.35|432.68|429.88|0
1649113800000|2022-04-04 23:10:00|432.8|430|433.15|430.35|433.15|430.35|432.8|430|0
1649114100000|2022-04-04 23:15:00|432.91|430.11|432.91|430.11|433.03|430.23|432.91|430.11|0
1649114400000|2022-04-04 23:20:00|433.15|430.35|433.15|430.35|433.38|430.58|432.91|430.11|0
1649114700000|2022-04-04 23:25:00|432.91|430.11|432.91|430.11|433.38|430.58|432.91|430.11|0
1649115000000|2022-04-04 23:30:00|432.68|429.88|431.5|428.7|432.68|429.88|431.5|428.7|0
1649115300000|2022-04-04 23:35:00|431.73|428.93|431.73|428.93|431.97|429.17|431.62|428.82|0
1649115600000|2022-04-04 23:40:00|431.97|429.17|431.97|429.17|432.44|429.64|431.73|428.93|0
1649115900000|2022-04-04 23:45:00|432.2|429.4|433.38|430.58|433.38|430.58|431.97|429.17|0
1649116200000|2022-04-04 23:50:00|433.14|430.34|433.38|430.58|433.61|430.81|433.14|430.34|0
1649116500000|2022-04-04 23:55:00|433.14|430.34|434.32|431.52|434.32|431.52|433.14|430.34|0
1649116800000|2022-04-05 00:00:00|434.08|431.28|436.2|433.4|436.2|433.4|434.08|431.28|0
1649117100000|2022-04-05 00:05:00|435.97|433.17|435.73|432.93|436.2|433.4|435.26|432.46|0
1649117400000|2022-04-05 00:10:00|435.62|432.82|435.49|432.69|435.73|432.93|434.91|432.11|0
1649117700000|2022-04-05 00:15:00|435.73|432.93|436.09|433.29|436.91|434.11|435.49|432.69|0
1649118000000|2022-04-05 00:20:00|435.96|433.16|436.43|433.63|436.43|433.63|435.73|432.93|0
1649118300000|2022-04-05 00:25:00|436.2|433.4|436.2|433.4|436.9|434.1|435.96|433.16|0
1649118600000|2022-04-05 00:30:00|435.96|433.16|435.49|432.69|436.43|433.63|435.25|432.45|0
1649118900000|2022-04-05 00:35:00|435.25|432.45|435.49|432.69|435.49|432.69|435.02|432.22|0
1649119200000|2022-04-05 00:40:00|435.72|432.92|435.25|432.45|436.2|433.4|435.25|432.45|0
1649119500000|2022-04-05 00:45:00|435.49|432.69|435.96|433.16|436.43|433.63|435.49|432.69|0
1649119800000|2022-04-05 00:50:00|435.85|433.05|435.72|432.92|436.19|433.39|434.78|431.98|0
1649120100000|2022-04-05 00:55:00|435.61|432.81|434.54|431.74|435.96|433.16|434.54|431.74|0
1649120400000|2022-04-05 01:00:00|434.31|431.51|435.01|432.21|435.25|432.45|434.07|431.27|0
1649120700000|2022-04-05 01:05:00|435.25|432.45|435.25|432.45|435.72|432.92|435.01|432.21|0
1649121000000|2022-04-05 01:10:00|435.14|432.34|435.25|432.45|435.25|432.45|434.78|431.98|0
1649121300000|2022-04-05 01:15:00|435.01|432.21|434.54|431.74|435.25|432.45|434.54|431.74|0
1649121600000|2022-04-05 01:20:00|434.78|431.98|434.54|431.74|434.78|431.98|434.07|431.27|0
1649121900000|2022-04-05 01:25:00|434.66|431.86|435.48|432.68|435.72|432.92|434.66|431.86|0
1649122200000|2022-04-05 01:30:00|435.72|432.92|435.13|432.33|435.72|432.92|434.78|431.98|0
1649122500000|2022-04-05 01:35:00|435.25|432.45|434.77|431.97|435.25|432.45|434.43|431.63|0
1649122800000|2022-04-05 01:40:00|434.66|431.86|434.77|431.97|435.25|432.45|434.66|431.86|0
1649123100000|2022-04-05 01:45:00|434.66|431.86|434.3|431.5|435.01|432.21|434.3|431.5|0
1649123400000|2022-04-05 01:50:00|434.07|431.27|433.36|430.56|434.07|431.27|433.36|430.56|0
1649123700000|2022-04-05 01:55:00|433.6|430.8|433.59|430.79|433.6|430.8|433.36|430.56|0
1649124000000|2022-04-05 02:00:00|433.48|430.68|433.36|430.56|433.59|430.79|433.36|430.56|0
1649124300000|2022-04-05 02:05:00|433.59|430.79|434.06|431.26|434.06|431.26|433.36|430.56|0
1649124600000|2022-04-05 02:10:00|434.3|431.5|434.3|431.5|434.3|431.5|434.06|431.26|0
1649124900000|2022-04-05 02:15:00|434.53|431.73|434.53|431.73|434.77|431.97|434.3|431.5|0
1649125200000|2022-04-05 02:20:00|434.77|431.97|435.27|432.47|436.21|433.41|434.66|431.86|0
1649125500000|2022-04-05 02:25:00|435.16|432.36|435.27|432.47|435.27|432.47|435.03|432.23|0
1649125800000|2022-04-05 02:30:00|435.5|432.7|434.57|431.77|435.5|432.7|434.57|431.77|0
1649126100000|2022-04-05 02:35:00|434.69|431.89|434.56|431.76|434.8|432|434.56|431.76|0
1649126400000|2022-04-05 02:40:00|434.69|431.89|434.56|431.76|434.8|432|434.56|431.76|0
1649126700000|2022-04-05 02:45:00|434.8|432|435.03|432.23|435.27|432.47|434.8|432|0
1649127000000|2022-04-05 02:50:00|435.26|432.46|435.97|433.17|435.97|433.17|435.26|432.46|0
1649127300000|2022-04-05 02:55:00|436.2|433.4|435.97|433.17|436.2|433.4|435.73|432.93|0
1649127600000|2022-04-05 03:00:00|435.73|432.93|435.5|432.7|435.73|432.93|435.26|432.46|0
1649127900000|2022-04-05 03:05:00|435.38|432.58|435.73|432.93|435.96|433.16|435.03|432.23|0
1649128200000|2022-04-05 03:10:00|435.5|432.7|435.49|432.69|435.5|432.7|435.03|432.23|0
1649128500000|2022-04-05 03:15:00|435.26|432.46|435.03|432.23|435.26|432.46|435.03|432.23|0
1649128800000|2022-04-05 03:20:00|435.26|432.46|435.49|432.69|435.49|432.69|435.03|432.23|0
1649129100000|2022-04-05 03:25:00|435.26|432.46|436.66|433.86|436.66|433.86|435.26|432.46|0
1649129400000|2022-04-05 03:30:00|436.43|433.63|436.9|434.1|437.13|434.33|436.43|433.63|0
1649129700000|2022-04-05 03:35:00|436.66|433.86|436.43|433.63|436.66|433.86|436.19|433.39|0
1649130000000|2022-04-05 03:40:00|436.31|433.51|436.43|433.63|436.43|433.63|435.96|433.16|0
1649130300000|2022-04-05 03:45:00|436.55|433.75|436.19|433.39|436.66|433.86|435.96|433.16|0
1649130600000|2022-04-05 03:50:00|435.96|433.16|436.42|433.62|436.55|433.75|435.96|433.16|0
1649130900000|2022-04-05 03:55:00|436.31|433.51|436.19|433.39|436.42|433.62|435.96|433.16|0
1649131200000|2022-04-05 04:00:00|435.96|433.16|436.19|433.39|436.42|433.62|435.96|433.16|0
1649131500000|2022-04-05 04:05:00|435.95|433.15|435.72|432.92|435.95|433.15|435.49|432.69|0
1649131800000|2022-04-05 04:10:00|435.49|432.69|435.95|433.15|435.95|433.15|435.49|432.69|0
1649132100000|2022-04-05 04:15:00|435.72|432.92|435.72|432.92|435.72|432.92|435.48|432.68|0
1649132400000|2022-04-05 04:20:00|435.95|433.15|435.72|432.92|435.95|433.15|435.61|432.81|0
1649132700000|2022-04-05 04:25:00|435.48|432.68|435.48|432.68|435.72|432.92|435.25|432.45|0
1649133000000|2022-04-05 04:30:00|435.37|432.57|434.55|431.75|435.48|432.68|434.2|431.4|0
1649133300000|2022-04-05 04:35:00|434.78|431.98|434.55|431.75|435.01|432.21|434.55|431.75|0
1649133600000|2022-04-05 04:40:00|434.67|431.87|435.01|432.21|435.01|432.21|434.55|431.75|0
1649133900000|2022-04-05 04:45:00|434.9|432.1|434.54|431.74|435.01|432.21|434.54|431.74|0
1649134200000|2022-04-05 04:50:00|434.31|431.51|434.31|431.51|434.9|432.1|434.31|431.51|0
1649134500000|2022-04-05 04:55:00|434.54|431.74|434.78|431.98|434.78|431.98|434.31|431.51|0
1649134800000|2022-04-05 05:00:00|435.01|432.21|434.31|431.51|435.01|432.21|434.07|431.27|0
1649135100000|2022-04-05 05:05:00|434.54|431.74|435.01|432.21|435.01|432.21|434.31|431.51|0
1649135400000|2022-04-05 05:10:00|435.13|432.33|434.77|431.97|435.24|432.44|434.77|431.97|0
1649135700000|2022-04-05 05:15:00|434.54|431.74|435.01|432.21|435.01|432.21|433.84|431.04|0
1649136000000|2022-04-05 05:20:00|434.77|431.97|434.54|431.74|434.9|432.1|434.54|431.74|0
1649136300000|2022-04-05 05:25:00|434.43|431.63|433.84|431.04|434.43|431.63|433.84|431.04|0
1649136600000|2022-04-05 05:30:00|433.96|431.16|434.54|431.74|434.54|431.74|433.96|431.16|0
1649136900000|2022-04-05 05:35:00|434.3|431.5|434.3|431.5|434.54|431.74|434.07|431.27|0
1649137200000|2022-04-05 05:40:00|434.54|431.74|434.54|431.74|435|432.2|434.3|431.5|0
1649137500000|2022-04-05 05:45:00|434.3|431.5|434.54|431.74|434.54|431.74|434.07|431.27|0
1649137800000|2022-04-05 05:50:00|434.53|431.73|433.83|431.03|434.53|431.73|433.83|431.03|0
1649138100000|2022-04-05 05:55:00|433.6|430.8|432.9|430.1|433.6|430.8|432.43|429.63|0
1649138400000|2022-04-05 06:00:00|432.66|429.86|431.26|428.46|432.9|430.1|431.26|428.46|0
1649138700000|2022-04-05 06:05:00|431.5|428.7|432.19|429.39|432.2|429.4|431.03|428.23|0
1649139000000|2022-04-05 06:10:00|432.43|429.63|434.06|431.26|434.06|431.26|432.43|429.63|0
1649139300000|2022-04-05 06:15:00|434.3|431.5|435|432.2|435.23|432.43|434.18|431.38|0
1649139600000|2022-04-05 06:20:00|434.76|431.96|435|432.2|436.64|433.84|434.53|431.73|0
1649139900000|2022-04-05 06:25:00|434.88|432.08|434.76|431.96|435.7|432.9|434.53|431.73|0
1649140200000|2022-04-05 06:30:00|435|432.2|434.88|432.08|435.7|432.9|434.76|431.96|0
1649140500000|2022-04-05 06:35:00|434.76|431.96|435.23|432.43|435.23|432.43|434.76|431.96|0
1649140800000|2022-04-05 06:40:00|435.35|432.55|436.4|433.6|436.4|433.6|435.23|432.43|0
1649141100000|2022-04-05 06:45:00|436.16|433.36|435.72|432.92|436.4|433.6|435.7|432.9|0
1649141400000|2022-04-05 06:50:00|435.61|432.81|435.72|432.92|436.42|433.62|435.61|432.81|0
1649141700000|2022-04-05 06:55:00|435.25|432.45|435.95|433.15|437.12|434.32|435.25|432.45|0
1649142000000|2022-04-05 07:00:00|435.25|432.45|432.45|429.65|435.25|432.45|429.66|426.86|0
1649142300000|2022-04-05 07:05:00|432.14|429.74|433.54|431.14|435.52|433.12|432.02|429.62|0
1649142600000|2022-04-05 07:10:00|433.07|430.67|434.48|431.6|436.69|433.82|431.78|429.38|0
1649142900000|2022-04-05 07:15:00|434.59|431.71|432.38|429.5|435.99|433.11|432.26|429.38|0
1649143200000|2022-04-05 07:20:00|432.26|429.38|432.72|429.84|433.65|430.77|431.56|428.68|0
1649143500000|2022-04-05 07:25:00|432.61|429.73|429.99|427.11|433.65|430.77|429.46|426.58|0
1649143800000|2022-04-05 07:30:00|429.76|426.88|427.9|425.02|430.69|427.81|426.27|423.39|0
1649144100000|2022-04-05 07:35:00|427.66|424.78|425.6|422.72|427.66|424.78|424.08|421.2|0
1649144400000|2022-04-05 07:40:00|425.48|422.6|424.78|421.9|425.94|423.06|424.31|421.43|0
1649144700000|2022-04-05 07:45:00|424.9|422.02|423.84|420.96|426.29|423.41|423.61|420.73|0
1649145000000|2022-04-05 07:50:00|424.08|421.2|426.41|423.53|427.34|424.46|424.08|421.2|0
1649145300000|2022-04-05 07:55:00|426.29|423.41|426.4|423.52|426.87|423.99|424.66|421.78|0
1649145600000|2022-04-05 08:00:00|426.53|423.65|427.33|424.93|427.33|424.93|425.24|422.36|0
1649145900000|2022-04-05 08:05:00|427.1|424.7|426.63|424.23|427.56|425.16|426.16|423.76|0
1649146200000|2022-04-05 08:10:00|426.52|424.12|425|422.6|426.75|424.35|425|422.6|0
1649146500000|2022-04-05 08:15:00|425.23|422.83|426.39|423.99|426.63|424.23|424.53|422.13|0
1649146800000|2022-04-05 08:20:00|426.63|424.23|426.63|424.23|426.98|424.58|425.46|423.06|0
1649147100000|2022-04-05 08:25:00|426.39|423.99|429.19|426.79|429.43|427.03|426.16|423.76|0
1649147400000|2022-04-05 08:30:00|429.43|427.03|429.19|426.79|430.13|427.73|428.49|426.09|0
1649147700000|2022-04-05 08:35:00|429.31|426.91|428.49|426.09|429.43|427.03|428.02|425.62|0
1649148000000|2022-04-05 08:40:00|428.72|426.32|428.49|426.09|428.96|426.56|427.56|425.16|0
1649148300000|2022-04-05 08:45:00|428.72|426.32|430.15|427.75|430.38|427.98|428.38|425.98|0
1649148600000|2022-04-05 08:50:00|430.38|427.98|430.38|427.98|430.62|428.22|429.45|427.05|0
1649148900000|2022-04-05 08:55:00|430.62|428.22|431.55|429.15|432.25|429.85|430.15|427.75|0
1649149200000|2022-04-05 09:00:00|431.79|429.39|431.91|429.51|432.37|429.97|431.32|428.92|0
1649149500000|2022-04-05 09:05:00|431.78|429.38|431.32|428.92|431.78|429.38|430.85|428.45|0
1649149800000|2022-04-05 09:10:00|431.2|428.8|431.08|428.68|431.55|429.15|430.85|428.45|0
1649150100000|2022-04-05 09:15:00|431.2|428.8|431.78|429.38|432.02|429.62|430.85|428.45|0
1649150400000|2022-04-05 09:20:00|431.67|429.27|432.72|430.32|432.95|430.55|431.08|428.68|0
1649150700000|2022-04-05 09:25:00|432.84|430.44|434.4|432|435.06|432.66|432.72|430.32|0
1649151000000|2022-04-05 09:30:00|434.29|431.89|434.4|432|434.76|432.36|433.7|431.3|0
1649151300000|2022-04-05 09:35:00|434.29|431.89|436.98|434.58|436.98|434.58|433.7|431.3|0
1649151600000|2022-04-05 09:40:00|436.74|434.34|437.44|435.04|437.91|435.51|436.51|434.11|0
1649151900000|2022-04-05 09:45:00|437.68|435.28|439.55|437.15|439.78|437.38|437.68|435.28|0
1649152200000|2022-04-05 09:50:00|439.67|437.27|439.15|436.75|440.49|438.09|438.69|436.29|0
1649152500000|2022-04-05 09:55:00|439.39|436.99|439.85|437.45|440.55|438.15|438.92|436.52|0
1649152800000|2022-04-05 10:00:00|440.09|437.69|438.45|436.05|440.68|438.28|438.11|435.71|0
1649153100000|2022-04-05 10:05:00|438.68|436.28|441.95|439.55|442.66|440.26|437.98|435.58|0
1649153400000|2022-04-05 10:10:00|442.19|439.79|441.95|439.55|442.89|440.49|441.49|439.09|0
1649153700000|2022-04-05 10:15:00|441.72|439.32|440.32|437.92|442.19|439.79|440.32|437.92|0
1649154000000|2022-04-05 10:20:00|440.44|438.04|443.82|441.42|444.53|442.13|440.08|437.68|0
1649154300000|2022-04-05 10:25:00|443.36|440.96|442.89|440.49|444.18|441.78|442.65|440.25|0
1649154600000|2022-04-05 10:30:00|442.78|440.38|443.74|441.34|443.74|441.34|441.25|438.85|0
1649154900000|2022-04-05 10:35:00|443.27|440.87|443.5|441.1|444.44|442.04|442.79|440.39|0
1649155200000|2022-04-05 10:40:00|443.74|441.34|441.85|439.45|443.74|441.34|441.85|439.45|0
1649155500000|2022-04-05 10:45:00|442.09|439.69|441.62|439.22|443.03|440.63|441.38|438.98|0
1649155800000|2022-04-05 10:50:00|442.09|439.69|439.97|437.57|442.21|439.81|439.5|437.1|0
1649156100000|2022-04-05 10:55:00|440.21|437.81|439.74|437.34|440.68|438.28|439.39|436.99|0
1649156400000|2022-04-05 11:00:00|439.97|437.57|440.44|438.04|440.91|438.51|439.5|437.1|0
1649156700000|2022-04-05 11:05:00|440.2|437.8|442.08|439.68|442.32|439.92|439.97|437.57|0
1649157000000|2022-04-05 11:10:00|442.32|439.92|442.32|439.92|443.5|441.1|441.85|439.45|0
1649157300000|2022-04-05 11:15:00|442.55|440.15|441.38|438.98|442.55|440.15|441.38|438.98|0
1649157600000|2022-04-05 11:20:00|441.5|439.1|441.61|439.21|441.85|439.45|440.09|437.69|0
1649157900000|2022-04-05 11:25:00|441.5|439.1|439.97|437.57|441.61|439.21|439.73|437.33|0
1649158200000|2022-04-05 11:30:00|439.73|437.33|439.97|437.57|440.44|438.04|439.26|436.86|0
1649158500000|2022-04-05 11:35:00|440.09|437.69|438.56|436.16|440.44|438.04|438.56|436.16|0
1649158800000|2022-04-05 11:40:00|438.32|435.92|436.91|434.51|438.56|436.16|436.68|434.28|0
1649159100000|2022-04-05 11:45:00|437.15|434.75|436.91|434.51|437.38|434.98|436.68|434.28|0
1649159400000|2022-04-05 11:50:00|437.15|434.75|437.85|435.45|438.32|435.92|436.91|434.51|0
1649159700000|2022-04-05 11:55:00|437.74|435.34|437.61|435.21|438.08|435.68|437.61|435.21|0
1649160000000|2022-04-05 12:00:00|437.38|434.98|435.5|433.1|438.55|436.15|435.5|433.1|0
1649160300000|2022-04-05 12:05:00|435.74|433.34|437.85|435.45|438.32|435.92|435.74|433.34|0
1649160600000|2022-04-05 12:10:00|438.08|435.68|438.32|435.92|438.55|436.15|437.14|434.74|0
1649160900000|2022-04-05 12:15:00|438.55|436.15|439.25|436.85|440.19|437.79|438.55|436.15|0
1649161200000|2022-04-05 12:20:00|439.49|437.09|441.6|439.2|441.6|439.2|438.67|436.27|0
1649161500000|2022-04-05 12:25:00|442.07|439.67|441.13|438.73|442.07|439.67|440.43|438.03|0
1649161800000|2022-04-05 12:30:00|440.9|438.5|439.72|437.32|440.9|438.5|439.49|437.09|0
1649162100000|2022-04-05 12:35:00|439.49|437.09|439.72|437.32|440.9|438.5|438.78|436.38|0
1649162400000|2022-04-05 12:40:00|439.49|437.09|439.96|437.56|440.19|437.79|438.78|436.38|0
1649162700000|2022-04-05 12:45:00|439.72|437.32|440.42|438.02|440.42|438.02|439.25|436.85|0
1649163000000|2022-04-05 12:50:00|440.19|437.79|440.89|438.49|441.83|439.43|439.48|437.08|0
1649163300000|2022-04-05 12:55:00|441.13|438.73|443.24|440.84|444.19|441.79|440.66|438.26|0
1649163600000|2022-04-05 13:00:00|443.48|441.08|440.42|438.02|443.48|441.08|439.95|437.55|0
1649163900000|2022-04-05 13:05:00|440.19|437.79|440.89|438.49|442.77|440.37|440.19|437.79|0
1649164200000|2022-04-05 13:10:00|440.66|438.26|440.42|438.02|441.6|439.2|440.19|437.79|0
1649164500000|2022-04-05 13:15:00|440.19|437.79|439.95|437.55|440.19|437.79|438.54|436.14|0
1649164800000|2022-04-05 13:20:00|439.72|437.32|440.54|438.14|441.83|439.43|439.01|436.61|0
1649165100000|2022-04-05 13:25:00|440.89|438.49|444.89|442.49|445.36|442.96|440.18|437.78|0
1649165400000|2022-04-05 13:30:00|445.12|442.72|433.61|431.21|445.12|442.72|432.68|430.28|0
1649165700000|2022-04-05 13:35:00|431.98|429.58|429.17|426.77|433.38|430.98|428.94|426.54|0
1649166000000|2022-04-05 13:40:00|429.4|427|430.1|427.7|430.34|427.94|426.84|424.44|0
1649166300000|2022-04-05 13:45:00|429.99|427.59|431.16|428.76|431.97|429.57|427.07|424.67|0
1649166600000|2022-04-05 13:50:00|430.8|428.4|432.21|429.81|435.02|432.62|430.57|428.17|0
1649166900000|2022-04-05 13:55:00|432.44|430.04|429.17|426.77|432.68|430.28|429.17|426.77|0
1649167200000|2022-04-05 14:00:00|429.29|426.89|425.43|423.03|430.57|428.17|421.01|418.61|0
1649167500000|2022-04-05 14:05:00|425.9|423.5|448.66|445.78|450.31|447.91|425.9|423.5|0
1649167800000|2022-04-05 14:10:00|449.13|446.25|448.91|446.03|451.03|448.15|446.3|443.42|0
1649168100000|2022-04-05 14:15:00|450.09|447.21|456.43|453.55|457.84|454.96|450.09|447.21|0
1649168400000|2022-04-05 14:20:00|456.19|453.31|455.06|452.18|459.26|456.38|451.74|448.86|0
1649168700000|2022-04-05 14:25:00|454.82|451.94|453.16|450.28|456.72|453.84|452.45|449.57|0
1649169000000|2022-04-05 14:30:00|454.11|451.23|455.53|452.65|456|453.12|450.56|447.68|0
1649169300000|2022-04-05 14:35:00|455.29|452.41|457.9|455.02|458.61|455.73|451.27|448.39|0
1649169600000|2022-04-05 14:40:00|458.38|455.5|455.77|452.89|458.38|455.5|454.82|451.94|0
1649169900000|2022-04-05 14:45:00|456|453.12|449.37|446.49|456.71|453.83|448.9|446.02|0
1649170200000|2022-04-05 14:50:00|449.13|446.25|443.94|441.06|450.08|447.2|442.76|439.88|0
1649170500000|2022-04-05 14:55:00|444.18|441.3|446.91|444.03|447.62|444.74|444.18|441.3|0
1649170800000|2022-04-05 15:00:00|446.67|443.79|448.09|445.21|450.21|447.33|445.26|442.38|0
1649171100000|2022-04-05 15:05:00|447.85|444.97|449.98|447.1|451.16|448.28|445.96|443.08|0
1649171400000|2022-04-05 15:10:00|449.74|446.86|449.03|446.15|453.52|450.64|448.32|445.44|0
1649171700000|2022-04-05 15:15:00|449.15|446.27|453.76|450.88|454.94|452.06|449.03|446.15|0
1649172000000|2022-04-05 15:20:00|453.52|450.64|454.16|451.28|454.16|451.28|449.68|446.8|0
1649172300000|2022-04-05 15:25:00|454.29|451.41|452.04|449.16|455.34|452.46|452.04|449.16|0
1649172600000|2022-04-05 15:30:00|452.51|449.63|448.74|445.86|453.69|450.81|448.5|445.62|0
1649172900000|2022-04-05 15:35:00|448.97|446.09|458.18|455.3|459.36|456.48|448.5|445.62|0
1649173200000|2022-04-05 15:40:00|457.7|454.82|454.86|452.46|458.65|455.77|453.92|451.52|0
1649173500000|2022-04-05 15:45:00|455.1|452.7|457.94|455.54|458.65|456.25|454.63|452.23|0
1649173800000|2022-04-05 15:50:00|457.7|455.3|459.12|456.72|461.25|458.85|455.1|452.7|0
1649174100000|2022-04-05 15:55:00|458.88|456.48|461.96|459.56|462.2|459.8|458.64|456.24|0
1649174400000|2022-04-05 16:00:00|462.2|459.8|461.72|459.32|465.04|462.64|459.83|457.43|0
1649174700000|2022-04-05 16:05:00|461.48|459.08|460.19|457.79|461.72|459.32|458.41|456.01|0
1649175000000|2022-04-05 16:10:00|459.83|457.43|460.54|458.14|461.61|459.21|458.88|456.48|0
1649175300000|2022-04-05 16:15:00|460.3|457.9|466.23|463.83|466.23|463.83|460.3|457.9|0
1649175600000|2022-04-05 16:20:00|465.51|463.11|466.7|464.3|468.84|466.44|464.56|462.16|0
1649175900000|2022-04-05 16:25:00|467.65|465.25|469.08|466.68|469.55|467.15|466.7|464.3|0
1649176200000|2022-04-05 16:30:00|469.31|466.91|468.08|465.68|471.2|468.8|467.37|464.97|0
1649176500000|2022-04-05 16:35:00|468.32|465.92|464.99|462.59|469.75|467.35|464.52|462.12|0
1649176800000|2022-04-05 16:40:00|466.18|463.78|468.08|465.68|468.56|466.16|464.99|462.59|0
1649177100000|2022-04-05 16:45:00|467.61|465.21|464.28|461.88|468.79|466.39|464.28|461.88|0
1649177400000|2022-04-05 16:50:00|464.52|462.12|462.15|459.75|465.23|462.83|461.91|459.51|0
1649177700000|2022-04-05 16:55:00|461.91|459.51|461.43|459.03|463.81|461.41|460.49|458.09|0
1649178000000|2022-04-05 17:00:00|461.67|459.27|460.98|458.58|463.33|460.93|460.74|458.34|0
1649178300000|2022-04-05 17:05:00|461.58|459.18|454.11|451.71|462.41|460.01|454.11|451.71|0
1649178600000|2022-04-05 17:10:00|453.4|451|453.87|451.47|455.06|452.66|453.4|451|0
1649178900000|2022-04-05 17:15:00|454.11|451.71|451.27|448.87|454.82|452.42|451.04|448.64|0
1649179200000|2022-04-05 17:20:00|451.51|449.11|452.9|450.5|452.9|450.5|450.41|448.01|0
1649179500000|2022-04-05 17:25:00|452.67|450.27|454.81|452.41|455.76|453.36|451.95|449.55|0
1649179800000|2022-04-05 17:30:00|454.57|452.17|458.38|455.98|459.09|456.69|454.57|452.17|0
1649180100000|2022-04-05 17:35:00|458.14|455.74|459.81|457.41|460.05|457.65|458.14|455.74|0
1649180400000|2022-04-05 17:40:00|460.05|457.65|464.34|461.94|464.34|461.94|460.05|457.65|0
1649180700000|2022-04-05 17:45:00|464.1|461.7|466.73|464.33|467.69|465.29|463.62|461.22|0
1649181000000|2022-04-05 17:50:00|467.21|464.81|469.5|467.1|470.69|468.29|466.73|464.33|0
1649181300000|2022-04-05 17:55:00|469.26|466.86|466.16|463.76|470.21|467.81|465.68|463.28|0
1649181600000|2022-04-05 18:00:00|466.4|464|468.78|466.38|469.5|467.1|464.97|462.57|0
1649181900000|2022-04-05 18:05:00|468.54|466.14|469.69|467.29|469.97|467.57|467.11|464.71|0
1649182200000|2022-04-05 18:10:00|469.46|467.06|468.27|465.87|470.65|468.25|467.08|464.68|0
1649182500000|2022-04-05 18:15:00|468.5|466.1|463.99|461.59|469.69|467.29|463.99|461.59|0
1649182800000|2022-04-05 18:20:00|463.75|461.35|464.7|462.3|466.13|463.73|462.57|460.17|0
1649183100000|2022-04-05 18:25:00|464.46|462.06|467.55|465.15|468.03|465.63|463.28|460.88|0
1649183400000|2022-04-05 18:30:00|467.31|464.91|468.98|466.58|469.45|467.05|467.08|464.68|0
1649183700000|2022-04-05 18:35:00|468.74|466.34|470.64|468.24|471.36|468.96|465.89|463.49|0
1649184000000|2022-04-05 18:40:00|470.4|468|466.12|463.72|471.59|469.19|465.65|463.25|0
1649184300000|2022-04-05 18:45:00|466.6|464.2|467.55|465.15|469.93|467.53|464.94|462.54|0
1649184600000|2022-04-05 18:50:00|467.31|464.91|467.55|465.15|468.5|466.1|465.41|463.01|0
1649184900000|2022-04-05 18:55:00|467.07|464.67|471.35|468.95|472.54|470.14|465.17|462.77|0
1649185200000|2022-04-05 19:00:00|471.24|468.84|475.4|473|475.4|473|469.21|466.81|0
1649185500000|2022-04-05 19:05:00|474.93|472.53|477.55|475.15|478.98|476.58|474.69|472.29|0
1649185800000|2022-04-05 19:10:00|477.31|474.91|481.85|479.45|483.05|480.65|477.07|474.67|0
1649186100000|2022-04-05 19:15:00|482.09|479.69|483.29|480.89|484|481.6|480.18|477.78|0
1649186400000|2022-04-05 19:20:00|484.24|481.84|477.55|475.15|484.96|482.56|477.55|475.15|0
1649186700000|2022-04-05 19:25:00|477.79|475.39|482.09|479.69|482.57|480.17|477.79|475.39|0
1649187000000|2022-04-05 19:30:00|482.33|479.93|488.07|485.67|488.31|485.91|482.33|479.93|0
1649187300000|2022-04-05 19:35:00|488.31|485.91|488.55|486.15|490.47|488.07|486.16|483.76|0
1649187600000|2022-04-05 19:40:00|488.31|485.91|487.83|485.43|490.71|488.31|486.64|484.24|0
1649187900000|2022-04-05 19:45:00|487.11|484.71|495.65|493.25|496.13|493.73|487.11|484.71|0
1649188200000|2022-04-05 19:50:00|496.85|494.45|487.04|484.64|496.85|494.45|483.22|480.82|0
1649188500000|2022-04-05 19:55:00|485.85|483.45|484.37|481.97|490.63|488.23|484.37|481.97|0
1649188800000|2022-04-05 20:00:00|483.89|481.49|482.94|480.54|483.89|481.49|482.46|480.06|0
1649189100000|2022-04-05 20:05:00|482.7|480.3|482.7|480.3|483.18|480.78|481.99|479.59|0
1649189400000|2022-04-05 20:10:00|482.94|480.54|484.13|481.73|484.13|481.73|482.46|480.06|0
1649189700000|2022-04-05 20:15:00|484.33|481.53|482.42|479.62|484.33|481.53|482.42|479.62|0
1649190000000|2022-04-05 20:20:00|483.14|480.34|483.85|481.05|483.85|481.05|482.9|480.1|0
1649190300000|2022-04-05 20:25:00|483.61|480.81|483.85|481.05|484.09|481.29|483.61|480.81|0
1649190600000|2022-04-05 20:30:00|483.61|480.81|482.9|480.1|483.61|480.81|482.66|479.86|0
1649190900000|2022-04-05 20:35:00|482.66|479.86|482.66|479.86|483.02|480.22|482.66|479.86|0
1649191200000|2022-04-05 20:40:00|482.42|479.62|482.66|479.86|482.66|479.86|482.31|479.51|0
1649191500000|2022-04-05 20:45:00|482.42|479.62|481.71|478.91|482.42|479.62|481.47|478.67|0
1649191800000|2022-04-05 20:50:00|481.47|478.67|480.75|477.95|481.94|479.14|480.75|477.95|0
1649192100000|2022-04-05 20:55:00|480.99|478.19|480.36|477.56|480.99|478.19|480.16|477.36|0
1649192400000|2022-04-05 21:00:00|480.3|477.5|480.19|477.39|480.32|477.52|479.84|477.04|0
1649192700000|2022-04-05 21:05:00|480.36|477.56|480.47|477.67|480.5|477.7|480.32|477.52|0
1649193000000|2022-04-05 21:10:00|480.5|477.7|480.15|477.35|480.5|477.7|480.01|477.21|0
1649193300000|2022-04-05 21:15:00|480.11|477.31|479.94|477.14|480.32|477.52|479.84|477.04|0
1649193600000|2022-04-05 21:20:00|479.98|477.18|479.77|476.97|480.29|477.49|479.66|476.86|0
1649193900000|2022-04-05 21:25:00|479.7|476.9|479.49|476.69|480.11|477.31|479.31|476.51|0
1649194200000|2022-04-05 21:30:00|479.45|476.65|479.9|477.1|480.29|477.49|479.42|476.62|0
1649194500000|2022-04-05 21:35:00|479|476.2|479.31|476.51|479.35|476.55|479|476.2|0
1649194800000|2022-04-05 21:40:00|479.28|476.48|479.35|476.55|479.35|476.55|479.24|476.44|0
1649195100000|2022-04-05 21:45:00|479.39|476.59|479.66|476.86|479.7|476.9|479.39|476.59|0
1649195400000|2022-04-05 21:50:00|479.73|476.93|479.77|476.97|479.77|476.97|479.73|476.93|0
1649195700000|2022-04-05 21:55:00|479.73|476.93|479.78|476.98|479.78|476.98|479.57|476.77|0
1649196000000|2022-04-05 22:00:00|480.63|477.83|481.7|478.9|481.7|478.9|480.16|477.36|0
1649196300000|2022-04-05 22:05:00|481.46|478.66|482.41|479.61|482.65|479.85|481.46|478.66|0
1649196600000|2022-04-05 22:10:00|482.17|479.37|483.12|480.32|483.12|480.32|482.17|479.37|0
1649196900000|2022-04-05 22:15:00|482.89|480.09|482.89|480.09|483.36|480.56|482.77|479.97|0
1649197200000|2022-04-05 22:20:00|482.88|480.08|484.31|481.51|484.31|481.51|482.88|480.08|0
1649197500000|2022-04-05 22:25:00|484.55|481.75|484.55|481.75|485.03|482.23|484.31|481.51|0
1649197800000|2022-04-05 22:30:00|484.07|481.27|482.88|480.08|484.07|481.27|482.65|479.85|0
1649198100000|2022-04-05 22:35:00|482.64|479.84|483.36|480.56|483.72|480.92|482.41|479.61|0
1649198400000|2022-04-05 22:40:00|483.12|480.32|482.41|479.61|483.12|480.32|481.93|479.13|0
1649198700000|2022-04-05 22:45:00|482.17|479.37|482.17|479.37|482.41|479.61|481.93|479.13|0
1649199000000|2022-04-05 22:50:00|481.93|479.13|481.69|478.89|482.17|479.37|481.45|478.65|0
1649199300000|2022-04-05 22:55:00|481.93|479.13|481.93|479.13|481.93|479.13|481.69|478.89|0
1649199600000|2022-04-05 23:00:00|481.69|478.89|481.93|479.13|482.17|479.37|481.57|478.77|0
1649199900000|2022-04-05 23:05:00|482.16|479.36|483.12|480.32|483.12|480.32|482.16|479.36|0
1649200200000|2022-04-05 23:10:00|482.88|480.08|483.59|480.79|483.59|480.79|482.88|480.08|0
1649200500000|2022-04-05 23:15:00|483.83|481.03|483.12|480.32|483.83|481.03|483.12|480.32|0
1649200800000|2022-04-05 23:20:00|482.88|480.08|483.35|480.55|483.35|480.55|482.88|480.08|0
1649201100000|2022-04-05 23:25:00|483.59|480.79|483.83|481.03|484.07|481.27|483.35|480.55|0
1649201400000|2022-04-05 23:30:00|483.59|480.79|483.11|480.31|483.59|480.79|483.11|480.31|0
1649201700000|2022-04-05 23:35:00|482.88|480.08|483.11|480.31|483.35|480.55|482.88|480.08|0
1649202000000|2022-04-05 23:40:00|482.87|480.07|480.97|478.17|482.87|480.07|480.86|478.06|0
1649202300000|2022-04-05 23:45:00|481.21|478.41|482.4|479.6|482.4|479.6|480.97|478.17|0
1649202600000|2022-04-05 23:50:00|482.16|479.36|482.16|479.36|482.4|479.6|481.68|478.88|0
1649202900000|2022-04-05 23:55:00|482.4|479.6|483.35|480.55|484.06|481.26|482.4|479.6|0
1649203200000|2022-04-06 00:00:00|483.59|480.79|485.25|482.45|485.73|482.93|483.59|480.79|0
1649203500000|2022-04-06 00:05:00|485.49|482.69|482.39|479.59|485.97|483.17|481.92|479.12|0
1649203800000|2022-04-06 00:10:00|482.16|479.36|481.68|478.88|482.16|479.36|480.97|478.17|0
1649204100000|2022-04-06 00:15:00|481.8|479|482.63|479.83|483.11|480.31|481.09|478.29|0
1649204400000|2022-04-06 00:20:00|482.39|479.59|483.35|480.55|483.58|480.78|482.39|479.59|0
1649204700000|2022-04-06 00:25:00|483.58|480.78|485.49|482.69|485.73|482.93|482.87|480.07|0
1649205000000|2022-04-06 00:30:00|485.73|482.93|487.4|484.6|487.4|484.6|485.73|482.93|0
1649205300000|2022-04-06 00:35:00|487.64|484.84|486.92|484.12|488.59|485.79|486.92|484.12|0
1649205600000|2022-04-06 00:40:00|486.68|483.88|488.48|485.68|488.83|486.03|486.44|483.64|0
1649205900000|2022-04-06 00:45:00|488.59|485.79|490.02|487.22|490.98|488.18|488.59|485.79|0
1649206200000|2022-04-06 00:50:00|490.15|487.35|490.98|488.18|490.98|488.18|490.02|487.22|0
1649206500000|2022-04-06 00:55:00|490.74|487.94|493.37|490.57|493.37|490.57|490.5|487.7|0
1649206800000|2022-04-06 01:00:00|493.49|490.69|493.13|490.33|495.04|492.24|493.13|490.33|0
1649207100000|2022-04-06 01:05:00|493.01|490.21|491.45|488.65|493.61|490.81|491.21|488.41|0
1649207400000|2022-04-06 01:10:00|491.21|488.41|491.45|488.65|492.41|489.61|491.21|488.41|0
1649207700000|2022-04-06 01:15:00|491.21|488.41|487.87|485.07|491.45|488.65|487.63|484.83|0
1649208000000|2022-04-06 01:20:00|487.63|484.83|488.11|485.31|488.82|486.02|487.63|484.83|0
1649208300000|2022-04-06 01:25:00|487.87|485.07|488.35|485.55|488.35|485.55|487.15|484.35|0
1649208600000|2022-04-06 01:30:00|488.58|485.78|489.3|486.5|490.26|487.46|488.35|485.55|0
1649208900000|2022-04-06 01:35:00|489.06|486.26|490.49|487.69|490.86|488.06|488.58|485.78|0
1649209200000|2022-04-06 01:40:00|490.73|487.93|490.02|487.22|491.69|488.89|490.02|487.22|0
1649209500000|2022-04-06 01:45:00|490.14|487.34|491.21|488.41|493.36|490.56|490.14|487.34|0
1649209800000|2022-04-06 01:50:00|491.69|488.89|492.88|490.08|492.88|490.08|490.49|487.69|0
1649210100000|2022-04-06 01:55:00|492.64|489.84|493.6|490.8|494.56|491.76|492.4|489.6|0
1649210400000|2022-04-06 02:00:00|494.08|491.28|493.6|490.8|494.08|491.28|492.64|489.84|0
1649210700000|2022-04-06 02:05:00|493.36|490.56|491.69|488.89|493.6|490.8|491.45|488.65|0
1649211000000|2022-04-06 02:10:00|491.45|488.65|492.64|489.84|492.88|490.08|491.33|488.53|0
1649211300000|2022-04-06 02:15:00|492.77|489.97|493.36|490.56|493.6|490.8|492.53|489.73|0
1649211600000|2022-04-06 02:20:00|493.6|490.8|492.16|489.36|493.6|490.8|491.92|489.12|0
1649211900000|2022-04-06 02:25:00|491.92|489.12|491.44|488.64|492.16|489.36|490.97|488.17|0
1649212200000|2022-04-06 02:30:00|491.68|488.88|490.49|487.69|492.4|489.6|490.01|487.21|0
1649212500000|2022-04-06 02:35:00|490.25|487.45|489.53|486.73|490.61|487.81|489.53|486.73|0
1649212800000|2022-04-06 02:40:00|489.77|486.97|490.25|487.45|490.73|487.93|489.53|486.73|0
1649213100000|2022-04-06 02:45:00|490.01|487.21|490.72|487.92|490.96|488.16|490.01|487.21|0
1649213400000|2022-04-06 02:50:00|490.61|487.81|490.01|487.21|490.96|488.16|490.01|487.21|0
1649213700000|2022-04-06 02:55:00|489.77|486.97|490.01|487.21|490.48|487.68|489.77|486.97|0
1649214000000|2022-04-06 03:00:00|490.25|487.45|489.77|486.97|490.25|487.45|488.81|486.01|0
1649214300000|2022-04-06 03:05:00|489.53|486.73|489.05|486.25|490.01|487.21|489.05|486.25|0
1649214600000|2022-04-06 03:10:00|488.81|486.01|489.53|486.73|490|487.2|488.33|485.53|0
1649214900000|2022-04-06 03:15:00|489.77|486.97|489.53|486.73|490|487.2|489.29|486.49|0
1649215200000|2022-04-06 03:20:00|489.65|486.85|490.72|487.92|490.72|487.92|489.65|486.85|0
1649215500000|2022-04-06 03:25:00|490.96|488.16|490.24|487.44|490.96|488.16|490|487.2|0
1649215800000|2022-04-06 03:30:00|490.48|487.68|490.48|487.68|490.96|488.16|490|487.2|0
1649216100000|2022-04-06 03:35:00|490.24|487.44|491.2|488.4|491.91|489.11|490.24|487.44|0
1649216400000|2022-04-06 03:40:00|491.44|488.64|492.52|489.72|492.63|489.83|491.2|488.4|0
1649216700000|2022-04-06 03:45:00|492.63|489.83|492.87|490.07|493.35|490.55|492.63|489.83|0
1649217000000|2022-04-06 03:50:00|492.63|489.83|491.67|488.87|492.87|490.07|491.43|488.63|0
1649217300000|2022-04-06 03:55:00|491.8|489|491.43|488.63|492.63|489.83|491.43|488.63|0
1649217600000|2022-04-06 04:00:00|491.19|488.39|490.72|487.92|491.19|488.39|490.48|487.68|0
1649217900000|2022-04-06 04:05:00|490.6|487.8|490|487.2|490.72|487.92|489.52|486.72|0
1649218200000|2022-04-06 04:10:00|489.76|486.96|489.52|486.72|489.76|486.96|489.04|486.24|0
1649218500000|2022-04-06 04:15:00|489.28|486.48|487.85|485.05|489.28|486.48|487.37|484.57|0
1649218800000|2022-04-06 04:20:00|487.61|484.81|488.09|485.29|488.09|485.29|487.61|484.81|0
1649219100000|2022-04-06 04:25:00|487.85|485.05|488.8|486|488.8|486|487.61|484.81|0
1649219400000|2022-04-06 04:30:00|488.93|486.13|489.52|486.72|489.76|486.96|488.56|485.76|0
1649219700000|2022-04-06 04:35:00|489.76|486.96|490.47|487.67|490.47|487.67|489.76|486.96|0
1649220000000|2022-04-06 04:40:00|490.23|487.43|489.52|486.72|490.23|487.43|489.28|486.48|0
1649220300000|2022-04-06 04:45:00|489.76|486.96|488.8|486|489.76|486.96|488.32|485.52|0
1649220600000|2022-04-06 04:50:00|488.68|485.88|489.52|486.72|489.64|486.84|488.56|485.76|0
1649220900000|2022-04-06 04:55:00|489.51|486.71|489.51|486.71|489.64|486.84|488.8|486|0
1649221200000|2022-04-06 05:00:00|489.28|486.48|487.84|485.04|489.51|486.71|487.84|485.04|0
1649221500000|2022-04-06 05:05:00|488.08|485.28|485.69|482.89|488.8|486|485.22|482.42|0
1649221800000|2022-04-06 05:10:00|485.46|482.66|486.65|483.85|486.89|484.09|485.46|482.66|0
1649222100000|2022-04-06 05:15:00|486.41|483.61|484.5|481.7|486.41|483.61|484.02|481.22|0
1649222400000|2022-04-06 05:20:00|484.74|481.94|484.02|481.22|484.98|482.18|483.78|480.98|0
1649222700000|2022-04-06 05:25:00|483.78|480.98|482.83|480.03|484.5|481.7|482.83|480.03|0
1649223000000|2022-04-06 05:30:00|483.07|480.27|483.07|480.27|483.55|480.75|482.59|479.79|0
1649223300000|2022-04-06 05:35:00|482.83|480.03|483.07|480.27|483.07|480.27|482.12|479.32|0
1649223600000|2022-04-06 05:40:00|483.31|480.51|484.02|481.22|484.26|481.46|482.59|479.79|0
1649223900000|2022-04-06 05:45:00|484.26|481.46|484.24|481.44|484.48|481.68|483.08|480.28|0
1649224200000|2022-04-06 05:50:00|484|481.2|484.48|481.68|484.96|482.16|483.76|480.96|0
1649224500000|2022-04-06 05:55:00|484.72|481.92|485.92|483.12|486.4|483.6|484.72|481.92|0
1649224800000|2022-04-06 06:00:00|486.4|483.6|484.72|481.92|486.4|483.6|484.24|481.44|0
1649225100000|2022-04-06 06:05:00|485.2|482.4|484.96|482.16|486.4|483.6|484.72|481.92|0
1649225400000|2022-04-06 06:10:00|484.72|481.92|484|481.2|484.96|482.16|483.28|480.48|0
1649225700000|2022-04-06 06:15:00|484.24|481.44|484.12|481.32|485.2|482.4|482.93|480.13|0
1649226000000|2022-04-06 06:20:00|484.24|481.44|484.72|481.92|485.44|482.64|483.52|480.72|0
1649226300000|2022-04-06 06:25:00|484.48|481.68|483.28|480.48|484.48|481.68|482.09|479.29|0
1649226600000|2022-04-06 06:30:00|483.04|480.24|481.61|478.81|483.52|480.72|481.61|478.81|0
1649226900000|2022-04-06 06:35:00|481.37|478.57|478.98|476.18|481.73|478.93|478.63|475.83|0
1649227200000|2022-04-06 06:40:00|478.74|475.94|478.5|475.7|478.98|476.18|478.02|475.22|0
1649227500000|2022-04-06 06:45:00|478.26|475.46|479.45|476.65|479.46|476.66|478.02|475.22|0
1649227800000|2022-04-06 06:50:00|479.22|476.42|482.32|479.52|482.32|479.52|479.22|476.42|0
1649228100000|2022-04-06 06:55:00|482.08|479.28|481.13|478.33|482.32|479.52|480.41|477.61|0
1649228400000|2022-04-06 07:00:00|480.17|477.37|483.52|480.72|483.76|480.96|479.69|476.89|0
1649228700000|2022-04-06 07:05:00|483.76|480.96|481.05|478.65|484.51|482.11|480.92|478.52|0
1649229000000|2022-04-06 07:10:00|480.92|478.52|480.45|478.05|483.08|480.68|478.3|475.9|0
1649229300000|2022-04-06 07:15:00|480.69|478.29|481.16|478.76|482.24|479.84|479.73|477.33|0
1649229600000|2022-04-06 07:20:00|481.4|479|483.44|481.04|483.55|481.15|481.16|478.76|0
1649229900000|2022-04-06 07:25:00|483.55|481.15|483.55|481.15|484.03|481.63|481.88|479.48|0
1649230200000|2022-04-06 07:30:00|483.31|480.91|493.86|491.46|493.86|491.46|482.84|480.44|0
1649230500000|2022-04-06 07:35:00|493.62|491.22|497.46|495.06|497.94|495.54|492.9|490.5|0
1649230800000|2022-04-06 07:40:00|497.22|494.82|497.46|495.06|498.91|496.51|494.82|492.42|0
1649231100000|2022-04-06 07:45:00|497.7|495.3|499.87|497.47|500.83|498.43|497.7|495.3|0
1649231400000|2022-04-06 07:50:00|499.99|497.59|501.92|499.52|502.88|500.48|499.39|496.99|0
1649231700000|2022-04-06 07:55:00|501.68|499.28|503.84|501.44|504.8|502.4|501.44|499.04|0
1649232000000|2022-04-06 08:00:00|504.08|501.68|501.68|499.28|505.28|502.88|501.2|498.8|0
1649232300000|2022-04-06 08:05:00|501.56|499.16|500.37|497.97|502.16|499.76|499.52|497.12|0
1649232600000|2022-04-06 08:10:00|500.72|498.32|501.8|499.4|502.88|500.48|500.24|497.84|0
1649232900000|2022-04-06 08:15:00|501.68|499.28|504.56|502.16|505.76|503.36|500|497.6|0
1649233200000|2022-04-06 08:20:00|504.8|502.4|506.72|504.32|507.68|505.28|504.56|502.16|0
1649233500000|2022-04-06 08:25:00|506.96|504.56|504.79|502.39|506.96|504.56|503.36|500.96|0
1649233800000|2022-04-06 08:30:00|504.44|502.04|506.47|504.07|507.56|505.16|503.83|501.43|0
1649234100000|2022-04-06 08:35:00|506.23|503.83|505.75|503.35|508.16|505.76|504.55|502.15|0
1649234400000|2022-04-06 08:40:00|505.51|503.11|507.91|505.51|507.91|505.51|505.51|503.11|0
1649234700000|2022-04-06 08:45:00|507.67|505.27|503.72|501.32|508.04|505.64|502.63|500.23|0
1649235000000|2022-04-06 08:50:00|503.59|501.19|501.43|499.03|503.72|501.32|500.96|498.56|0
1649235300000|2022-04-06 08:55:00|501.56|499.16|501.43|499.03|502.63|500.23|500.95|498.55|0
1649235600000|2022-04-06 09:00:00|501.19|498.79|501.91|499.51|502.15|499.75|499.52|497.12|0
1649235900000|2022-04-06 09:05:00|501.67|499.27|503.35|500.95|503.83|501.43|501.67|499.27|0
1649236200000|2022-04-06 09:10:00|503.48|501.08|505.75|503.35|505.99|503.59|502.39|499.99|0
1649236500000|2022-04-06 09:15:00|505.99|503.59|505.75|503.35|508.04|505.64|504.31|501.91|0
1649236800000|2022-04-06 09:20:00|505.27|502.87|505.75|503.35|507.19|504.79|505.27|502.87|0
1649237100000|2022-04-06 09:25:00|505.51|503.11|507.67|505.27|507.67|505.27|505.03|502.63|0
1649237400000|2022-04-06 09:30:00|507.43|505.03|507.43|505.03|507.67|505.27|505.99|503.59|0
1649237700000|2022-04-06 09:35:00|507.19|504.79|509.35|506.95|509.83|507.43|507.19|504.79|0
1649238000000|2022-04-06 09:40:00|509.11|506.71|510.55|508.15|512.72|510.32|508.39|505.99|0
1649238300000|2022-04-06 09:45:00|511.51|509.11|513.68|511.28|513.68|511.28|510.79|508.39|0
1649238600000|2022-04-06 09:50:00|514.4|512|514.16|511.76|516.09|513.69|513.44|511.04|0
1649238900000|2022-04-06 09:55:00|514.04|511.64|508.87|506.47|514.04|511.64|508.39|505.99|0
1649239200000|2022-04-06 10:00:00|508.99|506.59|509.11|506.71|510.31|507.91|508.39|505.99|0
1649239500000|2022-04-06 10:05:00|508.87|506.47|509.59|507.19|509.59|507.19|508.63|506.23|0
1649239800000|2022-04-06 10:10:00|509.71|507.31|513.19|510.79|513.19|510.79|509.11|506.71|0
1649240100000|2022-04-06 10:15:00|513.68|511.28|515.12|512.72|516.69|514.29|512.47|510.07|0
1649240400000|2022-04-06 10:20:00|514.88|512.48|514.32|511.92|516.96|514.56|514.08|511.68|0
1649240700000|2022-04-06 10:25:00|514.56|512.16|513.36|510.96|515.28|512.88|513.12|510.72|0
1649241000000|2022-04-06 10:30:00|513.6|511.2|515.52|513.12|516.72|514.32|513.6|511.2|0
1649241300000|2022-04-06 10:35:00|515.28|512.88|516.71|514.31|517.43|515.03|515.04|512.64|0
1649241600000|2022-04-06 10:40:00|516.95|514.55|516.23|513.83|517.91|515.51|515.52|513.12|0
1649241900000|2022-04-06 10:45:00|516.47|514.07|517.43|515.03|517.43|515.03|515.99|513.59|0
1649242200000|2022-04-06 10:50:00|517.56|515.16|517.91|515.51|519.35|516.95|517.19|514.79|0
1649242500000|2022-04-06 10:55:00|518.15|515.75|518.15|515.75|519.11|516.71|517.19|514.79|0
1649242800000|2022-04-06 11:00:00|517.91|515.51|516.95|514.55|517.91|515.51|516.47|514.07|0
1649243100000|2022-04-06 11:05:00|517.67|515.27|520.31|517.91|520.31|517.91|517.19|514.79|0
1649243400000|2022-04-06 11:10:00|520.07|517.67|523.12|520.72|524.08|521.68|519.59|517.19|0
1649243700000|2022-04-06 11:15:00|523.36|520.96|521.68|519.28|524.56|522.16|520.96|518.56|0
1649244000000|2022-04-06 11:20:00|521.92|519.52|524.8|522.4|524.8|522.4|521.44|519.04|0
1649244300000|2022-04-06 11:25:00|525.04|522.64|524.8|522.4|525.28|522.88|524.08|521.68|0
1649244600000|2022-04-06 11:30:00|525.04|522.64|523.84|521.44|526.96|524.56|523.84|521.44|0
1649244900000|2022-04-06 11:35:00|524.08|521.68|524.32|521.92|525.04|522.64|522.88|520.48|0
1649245200000|2022-04-06 11:40:00|524.08|521.68|526.48|524.08|526.96|524.56|524.08|521.68|0
1649245500000|2022-04-06 11:45:00|526.61|524.21|525.76|523.36|526.96|524.56|524.08|521.68|0
1649245800000|2022-04-06 11:50:00|526.72|524.32|527.68|525.28|528.64|526.24|526.72|524.32|0
1649246100000|2022-04-06 11:55:00|527.57|525.17|529.12|526.72|530.57|528.17|527.44|525.04|0
1649246400000|2022-04-06 12:00:00|528.88|526.48|530.57|528.17|530.81|528.41|527.92|525.52|0
1649246700000|2022-04-06 12:05:00|529.85|527.45|528.64|526.24|531.77|529.37|528.4|526|0
1649247000000|2022-04-06 12:10:00|528.77|526.37|527.68|525.28|530.57|528.17|526.72|524.32|0
1649247300000|2022-04-06 12:15:00|527.92|525.52|528.16|525.76|529.36|526.96|527.2|524.8|0
1649247600000|2022-04-06 12:20:00|527.92|525.52|527.32|524.92|528.4|526|526.96|524.56|0
1649247900000|2022-04-06 12:25:00|527.2|524.8|524.79|522.39|527.92|525.52|524.79|522.39|0
1649248200000|2022-04-06 12:30:00|524.55|522.15|527.33|524.93|528.05|525.65|524.55|522.15|0
1649248500000|2022-04-06 12:35:00|527.57|525.17|527.09|524.69|528.05|525.65|526.61|524.21|0
1649248800000|2022-04-06 12:40:00|527.33|524.93|528.29|525.89|528.77|526.37|527.33|524.93|0
1649249100000|2022-04-06 12:45:00|528.05|525.65|529.73|527.33|530.21|527.81|528.05|525.65|0
1649249400000|2022-04-06 12:50:00|529.97|527.57|528.77|526.37|530.21|527.81|526.37|523.97|0
1649249700000|2022-04-06 12:55:00|528.05|525.65|525.65|523.25|528.05|525.65|524.69|522.29|0
1649250000000|2022-04-06 13:00:00|526.37|523.97|523.49|521.09|526.85|524.45|523.25|520.85|0
1649250300000|2022-04-06 13:05:00|523.73|521.33|523.73|521.33|524.21|521.81|522.77|520.37|0
1649250600000|2022-04-06 13:10:00|523.49|521.09|524.69|522.29|525.89|523.49|523.25|520.85|0
1649250900000|2022-04-06 13:15:00|524.45|522.05|523.97|521.57|525.41|523.01|523.25|520.85|0
1649251200000|2022-04-06 13:20:00|524.21|521.81|525.4|523|526.36|523.96|523.49|521.09|0
1649251500000|2022-04-06 13:25:00|525.64|523.24|526.84|524.44|527.08|524.68|525.4|523|0
1649251800000|2022-04-06 13:30:00|527.57|525.17|529.61|527.21|532.85|530.45|520.85|518.45|0
1649252100000|2022-04-06 13:35:00|529.25|526.85|530.79|528.39|534.3|531.9|529.25|526.85|0
1649252400000|2022-04-06 13:40:00|531.27|528.87|537.99|535.11|537.99|535.35|530.79|528.39|0
1649252700000|2022-04-06 13:45:00|537.27|534.39|538.98|536.1|540.42|537.54|536.82|533.94|0
1649253000000|2022-04-06 13:50:00|539.46|536.58|538.5|535.62|540.9|538.02|537.54|534.66|0
1649253300000|2022-04-06 13:55:00|539.7|536.82|540.42|537.54|540.9|538.02|536.34|533.46|0
1649253600000|2022-04-06 14:00:00|540.18|537.3|546.66|543.78|546.9|544.02|538.98|536.1|0
1649253900000|2022-04-06 14:05:00|547.02|544.14|548.92|546.04|549.16|546.28|545.22|542.34|0
1649254200000|2022-04-06 14:10:00|549.16|546.28|546.04|543.16|551.32|548.44|545.56|542.68|0
1649254500000|2022-04-06 14:15:00|546.76|543.88|540.59|537.71|546.76|543.88|539.15|536.27|0
1649254800000|2022-04-06 14:20:00|541.07|538.19|540.11|537.23|542.99|540.11|538.91|536.03|0
1649255100000|2022-04-06 14:25:00|540.83|537.95|546.58|543.7|546.58|543.7|539.87|536.99|0
1649255400000|2022-04-06 14:30:00|546.1|543.22|546.34|543.46|548.74|545.86|543.7|540.82|0
1649255700000|2022-04-06 14:35:00|545.62|542.74|541.55|538.67|546.34|543.46|541.55|538.67|0
1649256000000|2022-04-06 14:40:00|542.27|539.39|541.07|538.19|544.9|542.02|538.43|535.55|0
1649256300000|2022-04-06 14:45:00|541.79|538.91|538.29|535.89|542.5|539.62|538.05|535.65|0
1649256600000|2022-04-06 14:50:00|538.77|536.37|543.95|541.55|544.67|542.27|537.7|535.3|0
1649256900000|2022-04-06 14:55:00|543.84|541.44|545.88|543.48|545.88|543.48|541.55|539.15|0
1649257200000|2022-04-06 15:00:00|546.36|543.96|541.31|538.91|546.84|544.44|541.31|538.91|0
1649257500000|2022-04-06 15:05:00|541.55|539.15|546.84|544.44|547.8|545.4|540.82|538.42|0
1649257800000|2022-04-06 15:10:00|547.32|544.92|546.6|544.2|547.56|545.16|544.91|542.51|0
1649258100000|2022-04-06 15:15:00|545.87|543.47|547.8|545.4|549.01|546.61|544.67|542.27|0
1649258400000|2022-04-06 15:20:00|548.04|545.64|542.98|540.58|548.04|545.64|539.38|536.98|0
1649258700000|2022-04-06 15:25:00|543.22|540.82|542.02|539.62|545.38|542.98|541.3|538.9|0
1649259000000|2022-04-06 15:30:00|541.3|538.9|545.38|542.98|546.58|544.18|540.58|538.18|0
1649259300000|2022-04-06 15:35:00|544.9|542.5|545.26|542.86|545.86|543.46|542.98|540.58|0
1649259600000|2022-04-06 15:40:00|545.14|542.74|541.3|538.9|545.38|542.98|541.06|538.66|0
1649259900000|2022-04-06 15:45:00|540.58|538.18|536.5|534.1|542.26|539.86|534.58|532.18|0
1649260200000|2022-04-06 15:50:00|536.02|533.62|535.54|533.14|537.22|534.82|532.43|530.03|0
1649260500000|2022-04-06 15:55:00|535.78|533.38|537.22|534.82|538.42|536.02|534.47|532.07|0
1649260800000|2022-04-06 16:00:00|536.98|534.58|539.13|536.73|539.13|536.73|535.42|533.02|0
1649261100000|2022-04-06 16:05:00|538.41|536.01|538.39|535.99|539.13|536.73|535.78|533.38|0
1649261400000|2022-04-06 16:10:00|537.43|535.03|542.72|540.32|542.72|540.32|537.19|534.79|0
1649261700000|2022-04-06 16:15:00|543.21|540.81|545.26|542.86|545.86|543.46|543.21|540.81|0
1649262000000|2022-04-06 16:20:00|545.38|542.98|546.25|543.85|548.99|546.59|545.13|542.73|0
1649262300000|2022-04-06 16:25:00|546.01|543.61|546.49|544.09|547.46|545.06|544.81|542.41|0
1649262600000|2022-04-06 16:30:00|546.74|544.34|543.36|540.96|547.94|545.54|543.12|540.72|0
1649262900000|2022-04-06 16:35:00|544.08|541.68|545.05|542.65|545.77|543.37|543.6|541.2|0
1649263200000|2022-04-06 16:40:00|545.29|542.89|544.08|541.68|545.53|543.13|542.64|540.24|0
1649263500000|2022-04-06 16:45:00|544.57|542.17|544.32|541.92|547.7|545.3|542.88|540.48|0
1649263800000|2022-04-06 16:50:00|544.08|541.68|544.08|541.68|546.97|544.57|544.08|541.68|0
1649264100000|2022-04-06 16:55:00|543.84|541.44|542.64|540.24|544.56|542.16|542.16|539.76|0
1649264400000|2022-04-06 17:00:00|543.12|540.72|545.29|542.89|546.25|543.85|542.4|540|0
1649264700000|2022-04-06 17:05:00|545.04|542.64|544.89|542.49|546.33|543.93|542.64|540.24|0
1649265000000|2022-04-06 17:10:00|544.77|542.37|543.69|541.29|545.85|543.45|543.21|540.81|0
1649265300000|2022-04-06 17:15:00|543.93|541.53|542.24|539.84|544.89|542.49|540.8|538.4|0
1649265600000|2022-04-06 17:20:00|542.72|540.32|537.93|535.53|543.45|541.05|537.93|535.53|0
1649265900000|2022-04-06 17:25:00|538.16|535.76|538.06|535.66|540.08|537.68|537.21|534.81|0
1649266200000|2022-04-06 17:30:00|537.58|535.18|534.7|532.3|539.03|536.63|533.26|530.86|0
1649266500000|2022-04-06 17:35:00|534.46|532.06|532.78|530.38|537.34|534.94|532.78|530.38|0
1649266800000|2022-04-06 17:40:00|533.02|530.62|528.94|526.54|533.74|531.34|527.51|525.11|0
1649267100000|2022-04-06 17:45:00|529.18|526.78|528.7|525.82|533.98|531.58|528.46|525.58|0
1649267400000|2022-04-06 17:50:00|528.83|525.95|529.87|526.99|530.69|527.81|527.23|524.35|0
1649267700000|2022-04-06 17:55:00|530.11|527.23|534.81|531.93|534.81|531.93|529.39|526.51|0
1649268000000|2022-04-06 18:00:00|535.05|532.17|521.2|518.32|540.6|537.72|512.12|509.24|0
1649268300000|2022-04-06 18:05:00|523.85|520.97|543.31|540.43|544.88|542|523.37|520.49|0
1649268600000|2022-04-06 18:10:00|544.15|541.27|551.4|548.52|552.12|549.24|542.95|540.07|0
1649268900000|2022-04-06 18:15:00|551.88|549|556.43|553.55|560.3|557.42|551.88|549|0
1649269200000|2022-04-06 18:20:00|556.92|554.04|552.58|549.7|557.52|554.64|549.45|546.57|0
1649269500000|2022-04-06 18:25:00|552.34|549.46|551.7|548.82|553.78|550.9|544.88|542|0
1649269800000|2022-04-06 18:30:00|550.01|547.13|529|526.6|550.97|548.09|526.48|524.08|0
1649270100000|2022-04-06 18:35:00|528.88|526.48|535.01|532.13|538.39|535.51|525.05|522.17|0
1649270400000|2022-04-06 18:40:00|535.73|532.85|530.67|527.79|538.63|535.75|529.35|526.47|0
1649270700000|2022-04-06 18:45:00|532.12|529.24|534.77|532.37|535.97|533.57|525.86|522.98|0
1649271000000|2022-04-06 18:50:00|532.12|529.72|524.01|521.61|533.08|530.68|522.8|520.4|0
1649271300000|2022-04-06 18:55:00|523.29|520.89|515.83|513.43|524.25|521.85|515.59|513.19|0
1649271600000|2022-04-06 19:00:00|515.35|512.95|508.36|505.96|515.35|512.95|506.73|504.33|0
1649271900000|2022-04-06 19:05:00|508.97|506.57|518.51|516.11|521.17|518.77|508.97|506.57|0
1649272200000|2022-04-06 19:10:00|516.81|514.41|515.36|512.96|519.96|517.56|512.35|509.95|0
1649272500000|2022-04-06 19:15:00|515.25|512.85|522.14|519.74|522.38|519.98|511.26|508.86|0
1649272800000|2022-04-06 19:20:00|522.86|520.46|531.69|529.29|532.29|529.89|521.65|519.25|0
1649273100000|2022-04-06 19:25:00|531.32|528.92|537.85|535.45|538.58|536.18|530.36|527.96|0
1649273400000|2022-04-06 19:30:00|538.34|535.94|540.27|537.87|541.24|538.84|533.26|530.86|0
1649273700000|2022-04-06 19:35:00|539.06|536.66|527.7|525.3|540.76|538.36|527.46|525.06|0
1649274000000|2022-04-06 19:40:00|528.67|526.27|527.22|524.82|532.53|530.13|525.53|523.13|0
1649274300000|2022-04-06 19:45:00|529.15|526.75|518.65|516.25|529.15|526.75|515.75|513.35|0
1649274600000|2022-04-06 19:50:00|516.23|513.83|527.85|525.45|528.09|525.69|515.27|512.87|0
1649274900000|2022-04-06 19:55:00|528.09|525.69|527.74|525.34|530.27|527.87|520.82|518.42|0
1649275200000|2022-04-06 20:00:00|528.71|526.31|529.44|527.04|532.83|530.43|528.71|526.31|0
1649275500000|2022-04-06 20:05:00|529.32|526.92|527.74|525.34|529.44|527.04|527.26|524.86|0
1649275800000|2022-04-06 20:10:00|527.87|525.47|530.16|527.76|530.16|527.76|527.01|524.61|0
1649276100000|2022-04-06 20:15:00|530.12|527.32|529.88|527.08|533.27|530.47|529.76|526.96|0
1649276400000|2022-04-06 20:20:00|530.12|527.32|530.85|528.05|531.33|528.53|529.63|526.83|0
1649276700000|2022-04-06 20:25:00|530.73|527.93|530.12|527.32|530.85|528.05|529.63|526.83|0
1649277000000|2022-04-06 20:30:00|529.88|527.08|530.36|527.56|530.36|527.56|529.63|526.83|0
1649277300000|2022-04-06 20:35:00|530|527.2|531.81|529.01|532.78|529.98|529.88|527.08|0
1649277600000|2022-04-06 20:40:00|531.7|528.9|532.3|529.5|532.3|529.5|531.33|528.53|0
1649277900000|2022-04-06 20:45:00|531.81|529.01|531.21|528.41|532.3|529.5|531.09|528.29|0
1649278200000|2022-04-06 20:50:00|531.33|528.53|533.02|530.22|533.02|530.22|531.33|528.53|0
1649278500000|2022-04-06 20:55:00|532.78|529.98|533.39|530.59|533.39|530.59|532.54|529.74|0
1649278800000|2022-04-06 21:00:00|533.42|530.62|532.89|530.09|533.42|530.62|532.68|529.88|0
1649279100000|2022-04-06 21:05:00|532.78|529.98|532.15|529.35|532.89|530.09|532.15|529.35|0
1649279400000|2022-04-06 21:10:00|532.19|529.39|532.19|529.39|532.47|529.67|532.01|529.21|0
1649279700000|2022-04-06 21:15:00|532.15|529.35|532.15|529.35|532.19|529.39|532.12|529.32|0
1649280000000|2022-04-06 21:20:00|532.12|529.32|532.08|529.28|532.23|529.43|532.08|529.28|0
1649280300000|2022-04-06 21:25:00|532.15|529.35|532.26|529.46|532.26|529.46|532.04|529.24|0
1649280600000|2022-04-06 21:30:00|532.29|529.49|532.89|530.09|533.21|530.41|532.29|529.49|0
1649280900000|2022-04-06 21:35:00|532.82|530.02|532.88|530.08|532.96|530.16|532.75|529.95|0
1649281200000|2022-04-06 21:40:00|532.82|530.02|532.61|529.81|532.82|530.02|532.61|529.81|0
1649281500000|2022-04-06 21:45:00|532.54|529.74|532.22|529.42|532.68|529.88|532.22|529.42|0
1649281800000|2022-04-06 21:50:00|532.54|529.74|532.51|529.71|532.57|529.77|532.4|529.6|0
1649282100000|2022-04-06 21:55:00|532.48|529.68|532.4|529.6|532.68|529.88|532.4|529.6|0
1649282400000|2022-04-06 22:00:00|533.08|530.28|530.04|527.24|533.08|530.28|530.04|527.24|0
1649282700000|2022-04-06 22:05:00|529.8|527|528.83|526.03|530.28|527.48|528.47|525.67|0
1649283000000|2022-04-06 22:10:00|528.59|525.79|528.59|525.79|529.07|526.27|528.34|525.54|0
1649283300000|2022-04-06 22:15:00|528.1|525.3|529.31|526.51|529.31|526.51|527.62|524.82|0
1649283600000|2022-04-06 22:20:00|529.07|526.27|529.31|526.51|529.56|526.76|528.83|526.03|0
1649283900000|2022-04-06 22:25:00|529.07|526.27|529.31|526.51|530.04|527.24|529.07|526.27|0
1649284200000|2022-04-06 22:30:00|528.83|526.03|527.37|524.57|528.83|526.03|527.37|524.57|0
1649284500000|2022-04-06 22:35:00|527.26|524.46|527.86|525.06|528.1|525.3|527.13|524.33|0
1649284800000|2022-04-06 22:40:00|527.74|524.94|527.61|524.81|529.55|526.75|527.37|524.57|0
1649285100000|2022-04-06 22:45:00|527.37|524.57|528.34|525.54|528.34|525.54|527.37|524.57|0
1649285400000|2022-04-06 22:50:00|528.58|525.78|529.55|526.75|530.28|527.48|528.34|525.54|0
1649285700000|2022-04-06 22:55:00|529.79|526.99|529.07|526.27|529.79|526.99|528.58|525.78|0
1649286000000|2022-04-06 23:00:00|528.82|526.02|530.52|527.72|530.52|527.72|528.34|525.54|0
1649286300000|2022-04-06 23:05:00|530.76|527.96|530.52|527.72|531.25|528.45|530.28|527.48|0
1649286600000|2022-04-06 23:10:00|531.01|528.21|530.76|527.96|531.25|528.45|530.16|527.36|0
1649286900000|2022-04-06 23:15:00|530.52|527.72|530.52|527.72|530.65|527.85|530.16|527.36|0
1649287200000|2022-04-06 23:20:00|530.65|527.85|530.03|527.23|530.65|527.85|529.55|526.75|0
1649287500000|2022-04-06 23:25:00|530.28|527.48|530.28|527.48|530.76|527.96|530.03|527.23|0
1649287800000|2022-04-06 23:30:00|530.4|527.6|533.19|530.39|533.91|531.11|530.03|527.23|0
1649288100000|2022-04-06 23:35:00|533.43|530.63|537.31|534.51|537.8|535|533.19|530.39|0
1649288400000|2022-04-06 23:40:00|537.2|534.4|537.2|534.4|538.04|535.24|536.58|533.78|0
1649288700000|2022-04-06 23:45:00|537.07|534.27|538.28|535.48|538.28|535.48|536.83|534.03|0
1649289000000|2022-04-06 23:50:00|538.53|535.73|540.11|537.31|541.2|538.4|538.04|535.24|0
1649289300000|2022-04-06 23:55:00|540.23|537.43|542.17|539.37|543.39|540.59|540.23|537.43|0
1649289600000|2022-04-07 00:00:00|542.9|540.1|540.96|538.16|545.09|542.29|540.23|537.43|0
1649289900000|2022-04-07 00:05:00|540.71|537.91|541.93|539.13|542.17|539.37|540.23|537.43|0
1649290200000|2022-04-07 00:10:00|542.41|539.61|542.41|539.61|542.9|540.1|540.23|537.43|0
1649290500000|2022-04-07 00:15:00|542.17|539.37|544.36|541.56|544.6|541.8|540.95|538.15|0
1649290800000|2022-04-07 00:20:00|544.6|541.8|543.87|541.07|544.6|541.8|542.66|539.86|0
1649291100000|2022-04-07 00:25:00|543.63|540.83|542.17|539.37|544.36|541.56|541.93|539.13|0
1649291400000|2022-04-07 00:30:00|541.93|539.13|543.39|540.59|544.12|541.32|541.93|539.13|0
1649291700000|2022-04-07 00:35:00|543.51|540.71|544.36|541.56|544.6|541.8|543.39|540.59|0
1649292000000|2022-04-07 00:40:00|544.11|541.31|541.68|538.88|544.11|541.31|541.2|538.4|0
1649292300000|2022-04-07 00:45:00|541.93|539.13|543.38|540.58|543.87|541.07|541.93|539.13|0
1649292600000|2022-04-07 00:50:00|542.78|539.98|542.9|540.1|543.63|540.83|542.17|539.37|0
1649292900000|2022-04-07 00:55:00|542.65|539.85|541.68|538.88|543.63|540.83|541.68|538.88|0
1649293200000|2022-04-07 01:00:00|541.44|538.64|542.9|540.1|543.63|540.83|541.44|538.64|0
1649293500000|2022-04-07 01:05:00|542.65|539.85|539.25|536.45|542.65|539.85|539.25|536.45|0
1649293800000|2022-04-07 01:10:00|539.01|536.21|539.73|536.93|540.71|537.91|538.52|535.72|0
1649294100000|2022-04-07 01:15:00|539.98|537.18|539.62|536.82|539.98|537.18|538.52|535.72|0
1649294400000|2022-04-07 01:20:00|539.49|536.69|540.71|537.91|540.95|538.15|539.01|536.21|0
1649294700000|2022-04-07 01:25:00|540.95|538.15|542.41|539.61|542.65|539.85|540.95|538.15|0
1649295000000|2022-04-07 01:30:00|542.65|539.85|540.83|538.03|543.38|540.58|540.59|537.79|0
1649295300000|2022-04-07 01:35:00|541.19|538.39|539.98|537.18|541.19|538.39|539.73|536.93|0
1649295600000|2022-04-07 01:40:00|539.73|536.93|536.21|533.41|539.73|536.93|536.09|533.29|0
1649295900000|2022-04-07 01:45:00|535.6|532.8|536.09|533.29|537.06|534.26|532.93|530.13|0
1649296200000|2022-04-07 01:50:00|535.84|533.04|536.57|533.77|537.3|534.5|535.6|532.8|0
1649296500000|2022-04-07 01:55:00|536.33|533.53|536.82|534.02|537.3|534.5|535.48|532.68|0
1649296800000|2022-04-07 02:00:00|537.06|534.26|538.27|535.47|538.52|535.72|536.33|533.53|0
1649297100000|2022-04-07 02:05:00|538.76|535.96|538.76|535.96|539|536.2|537.54|534.74|0
1649297400000|2022-04-07 02:10:00|538.52|535.72|538.03|535.23|539|536.2|537.54|534.74|0
1649297700000|2022-04-07 02:15:00|538.27|535.47|538.51|535.71|539|536.2|537.79|534.99|0
1649298000000|2022-04-07 02:20:00|538.76|535.96|538.51|535.71|539|536.2|538.27|535.47|0
1649298300000|2022-04-07 02:25:00|538.27|535.47|538.51|535.71|538.51|535.71|537.78|534.98|0
1649298600000|2022-04-07 02:30:00|538.27|535.47|537.78|534.98|538.27|535.47|536.33|533.53|0
1649298900000|2022-04-07 02:35:00|538.03|535.23|540.21|537.41|540.46|537.66|538.03|535.23|0
1649299200000|2022-04-07 02:40:00|540.46|537.66|540.46|537.66|540.94|538.14|540.21|537.41|0
1649299500000|2022-04-07 02:45:00|540.58|537.78|540.46|537.66|540.7|537.9|539.85|537.05|0
1649299800000|2022-04-07 02:50:00|540.21|537.41|539.85|537.05|540.21|537.41|539|536.2|0
1649300100000|2022-04-07 02:55:00|539.73|536.93|539.73|536.93|540.21|537.41|539|536.2|0
1649300400000|2022-04-07 03:00:00|539.61|536.81|539.97|537.17|539.97|537.17|539|536.2|0
1649300700000|2022-04-07 03:05:00|540.21|537.41|540.45|537.65|540.82|538.02|539.97|537.17|0
1649301000000|2022-04-07 03:10:00|540.7|537.9|540.45|537.65|540.94|538.14|540.21|537.41|0
1649301300000|2022-04-07 03:15:00|540.7|537.9|541.67|538.87|541.91|539.11|540.58|537.78|0
1649301600000|2022-04-07 03:20:00|541.43|538.63|541.43|538.63|541.43|538.63|540.94|538.14|0
1649301900000|2022-04-07 03:25:00|541.67|538.87|542.95|540.15|543.43|540.63|541.18|538.38|0
1649302200000|2022-04-07 03:30:00|542.83|540.03|543.19|540.39|543.68|540.88|542.46|539.66|0
1649302500000|2022-04-07 03:35:00|542.95|540.15|543.92|541.12|543.92|541.12|542.7|539.9|0
1649302800000|2022-04-07 03:40:00|544.16|541.36|544.89|542.09|544.89|542.09|543.92|541.12|0
1649303100000|2022-04-07 03:45:00|544.65|541.85|543.67|540.87|544.65|541.85|543.43|540.63|0
1649303400000|2022-04-07 03:50:00|543.43|540.63|544.89|542.09|544.89|542.09|543.43|540.63|0
1649303700000|2022-04-07 03:55:00|545.02|542.22|546.96|544.16|547.08|544.28|544.65|541.85|0
1649304000000|2022-04-07 04:00:00|546.84|544.04|546.11|543.31|547.57|544.77|545.86|543.06|0
1649304300000|2022-04-07 04:05:00|546.35|543.55|546.59|543.79|546.59|543.79|545.62|542.82|0
1649304600000|2022-04-07 04:10:00|546.84|544.04|547.32|544.52|547.69|544.89|546.59|543.79|0
1649304900000|2022-04-07 04:15:00|547.21|544.41|546.72|543.92|547.57|544.77|546.72|543.92|0
1649305200000|2022-04-07 04:20:00|546.84|544.04|547.81|545.01|547.81|545.01|546.59|543.79|0
1649305500000|2022-04-07 04:25:00|549.03|546.23|547.32|544.52|549.51|546.71|547.32|544.52|0
1649305800000|2022-04-07 04:30:00|547.2|544.4|545.62|542.82|547.2|544.4|544.89|542.09|0
1649306100000|2022-04-07 04:35:00|545.5|542.7|545.37|542.57|546.1|543.3|545.37|542.57|0
1649306400000|2022-04-07 04:40:00|545.86|543.06|545.38|542.58|546.35|543.55|545.38|542.58|0
1649306700000|2022-04-07 04:45:00|545.14|542.34|545.14|542.34|546.35|543.55|544.9|542.1|0
1649307000000|2022-04-07 04:50:00|544.9|542.1|546.11|543.31|546.35|543.55|544.65|541.85|0
1649307300000|2022-04-07 04:55:00|546.35|543.55|546.59|543.79|547.32|544.52|546.35|543.55|0
1649307600000|2022-04-07 05:00:00|546.84|544.04|547.08|544.28|547.81|545.01|545.14|542.34|0
1649307900000|2022-04-07 05:05:00|547.57|544.77|546.11|543.31|548.54|545.74|546.11|543.31|0
1649308200000|2022-04-07 05:10:00|545.86|543.06|545.86|543.06|547.57|544.77|545.38|542.58|0
1649308500000|2022-04-07 05:15:00|545.75|542.95|547.32|544.52|547.81|545.01|545.38|542.58|0
1649308800000|2022-04-07 05:20:00|547.08|544.28|548.29|545.49|548.54|545.74|546.84|544.04|0
1649309100000|2022-04-07 05:25:00|548.54|545.74|548.54|545.74|549.51|546.71|548.29|545.49|0
1649309400000|2022-04-07 05:30:00|548.78|545.98|547.56|544.76|549.02|546.22|546.59|543.79|0
1649309700000|2022-04-07 05:35:00|547.32|544.52|544.29|541.49|547.81|545.01|544.16|541.36|0
1649310000000|2022-04-07 05:40:00|544.41|541.61|545.38|542.58|545.38|542.58|543.68|540.88|0
1649310300000|2022-04-07 05:45:00|545.5|542.7|541.49|538.69|545.62|542.82|540.76|537.96|0
1649310600000|2022-04-07 05:50:00|541.73|538.93|540.04|537.24|542.46|539.66|539.79|536.99|0
1649310900000|2022-04-07 05:55:00|540.28|537.48|542.35|539.55|542.35|539.55|539.31|536.51|0
1649311200000|2022-04-07 06:00:00|542.46|539.66|541.98|539.18|544.16|541.36|540.28|537.48|0
1649311500000|2022-04-07 06:05:00|541.73|538.93|538.82|536.02|542.1|539.3|537.85|535.05|0
1649311800000|2022-04-07 06:10:00|539.31|536.51|538.1|535.3|539.31|536.51|536.16|533.36|0
1649312100000|2022-04-07 06:15:00|537.85|535.05|536.64|533.84|538.1|535.3|535.91|533.11|0
1649312400000|2022-04-07 06:20:00|536.52|533.72|534.7|531.9|537.49|534.69|534.22|531.42|0
1649312700000|2022-04-07 06:25:00|534.46|531.66|532.65|529.85|535.19|532.39|532.28|529.48|0
1649313000000|2022-04-07 06:30:00|532.77|529.97|533.98|531.18|535.19|532.39|531.31|528.51|0
1649313300000|2022-04-07 06:35:00|534.1|531.3|532.76|529.96|534.46|531.66|532.04|529.24|0
1649313600000|2022-04-07 06:40:00|532.65|529.85|528.89|526.09|532.76|529.96|528.89|526.09|0
1649313900000|2022-04-07 06:45:00|529.14|526.34|529.34|526.54|529.86|527.06|527.93|525.13|0
1649314200000|2022-04-07 06:50:00|529.58|526.78|529.82|527.02|530.79|527.99|527.88|525.08|0
1649314500000|2022-04-07 06:55:00|529.95|527.15|528.61|525.81|530.55|527.75|526.91|524.11|0
1649314800000|2022-04-07 07:00:00|528.37|525.57|528.37|525.57|530.79|527.99|525.46|522.66|0
1649315100000|2022-04-07 07:05:00|527.88|525.08|527.44|525.04|528.89|526.49|525.26|522.86|0
1649315400000|2022-04-07 07:10:00|527.57|525.17|524.05|521.65|527.57|525.17|522.11|519.71|0
1649315700000|2022-04-07 07:15:00|524.29|521.89|525.74|523.34|525.99|523.59|523.08|520.68|0
1649316000000|2022-04-07 07:20:00|525.63|523.23|520.91|518.51|526.71|524.31|520.42|518.02|0
1649316300000|2022-04-07 07:25:00|520.66|518.26|523.56|521.16|524.05|521.65|520.55|518.15|0
1649316600000|2022-04-07 07:30:00|524.53|522.13|525.02|522.62|528.16|525.76|524.53|522.13|0
1649316900000|2022-04-07 07:35:00|525.26|522.86|526.71|524.31|526.84|524.44|524.53|522.13|0
1649317200000|2022-04-07 07:40:00|526.47|524.07|528.41|526.01|528.65|526.25|526.11|523.71|0
1649317500000|2022-04-07 07:45:00|528.29|525.89|526.95|524.55|528.89|526.49|526.23|523.83|0
1649317800000|2022-04-07 07:50:00|527.19|524.79|526.47|524.07|527.44|525.04|525.01|522.61|0
1649318100000|2022-04-07 07:55:00|526.59|524.19|531.07|528.67|532.04|529.64|526.59|524.19|0
1649318400000|2022-04-07 08:00:00|530.83|528.43|531.8|529.4|533.25|530.85|530.34|527.94|0
1649318700000|2022-04-07 08:05:00|531.55|529.15|526.95|524.55|532.77|530.37|526.47|524.07|0
1649319000000|2022-04-07 08:10:00|526.83|524.43|530.71|528.31|531.55|529.15|526.22|523.82|0
1649319300000|2022-04-07 08:15:00|530.22|527.82|531.07|528.67|532.28|529.88|528.4|526|0
1649319600000|2022-04-07 08:20:00|530.83|528.43|529.25|526.85|530.83|528.43|527.68|525.28|0
1649319900000|2022-04-07 08:25:00|529.37|526.97|528.4|526|529.86|527.46|527.43|525.03|0
1649320200000|2022-04-07 08:30:00|528.64|526.24|528.77|526.37|529.25|526.85|526.59|524.19|0
1649320500000|2022-04-07 08:35:00|528.64|526.24|530.58|528.18|531.07|528.67|527.92|525.52|0
1649320800000|2022-04-07 08:40:00|530.46|528.06|527.43|525.03|531.19|528.79|527.07|524.67|0
1649321100000|2022-04-07 08:45:00|527.31|524.91|525.49|523.09|527.67|525.27|525.49|523.09|0
1649321400000|2022-04-07 08:50:00|525.25|522.85|522.59|520.19|525.49|523.09|522.35|519.95|0
1649321700000|2022-04-07 08:55:00|522.96|520.56|519.69|517.29|523.8|521.4|519.69|517.29|0
1649322000000|2022-04-07 09:00:00|519.93|517.53|522.1|519.7|522.1|519.7|519.69|517.29|0
1649322300000|2022-04-07 09:05:00|521.86|519.46|523.31|520.91|523.8|521.4|521.5|519.1|0
1649322600000|2022-04-07 09:10:00|523.07|520.67|522.83|520.43|524.04|521.64|522.71|520.31|0
1649322900000|2022-04-07 09:15:00|523.07|520.67|521.72|519.32|523.55|521.15|519.93|517.53|0
1649323200000|2022-04-07 09:20:00|521.84|519.44|521.23|518.83|522.2|519.8|518.81|516.41|0
1649323500000|2022-04-07 09:25:00|521.36|518.96|520.99|518.59|522.44|520.04|520.75|518.35|0
1649323800000|2022-04-07 09:30:00|521.23|518.83|520.99|518.59|521.72|519.32|520.02|517.62|0
1649324100000|2022-04-07 09:35:00|520.87|518.47|519.05|516.65|521.47|519.07|518.94|516.54|0
1649324400000|2022-04-07 09:40:00|518.81|516.41|518.33|515.93|519.78|517.38|517.12|514.72|0
1649324700000|2022-04-07 09:45:00|519.05|516.65|518.7|516.3|520.02|517.62|518.33|515.93|0
1649325000000|2022-04-07 09:50:00|518.57|516.17|517.84|515.44|519.78|517.38|517.6|515.2|0
1649325300000|2022-04-07 09:55:00|517.73|515.33|516.15|513.75|518.57|516.17|515.19|512.79|0
1649325600000|2022-04-07 10:00:00|516.64|514.24|516.15|513.75|516.64|514.24|515.18|512.78|0
1649325900000|2022-04-07 10:05:00|515.91|513.51|515.91|513.51|516.39|513.99|515.43|513.03|0
1649326200000|2022-04-07 10:10:00|516.15|513.75|515.91|513.51|516.63|514.23|515.91|513.51|0
1649326500000|2022-04-07 10:15:00|516.03|513.63|516.39|513.99|516.63|514.23|514.7|512.3|0
1649326800000|2022-04-07 10:20:00|516.15|513.75|515.42|513.02|516.39|513.99|514.94|512.54|0
1649327100000|2022-04-07 10:25:00|515.31|512.91|516|513.6|516.49|514.09|515.31|512.91|0
1649327400000|2022-04-07 10:30:00|516.25|513.85|516.97|514.57|517.46|515.06|516.25|513.85|0
1649327700000|2022-04-07 10:35:00|517.46|515.06|516|513.6|517.58|515.18|515.04|512.64|0
1649328000000|2022-04-07 10:40:00|516.24|513.84|518.18|515.78|518.18|515.78|516.24|513.84|0
1649328300000|2022-04-07 10:45:00|517.94|515.54|516.97|514.57|518.31|515.91|516.73|514.33|0
1649328600000|2022-04-07 10:50:00|516.73|514.33|517.7|515.3|517.94|515.54|516.49|514.09|0
1649328900000|2022-04-07 10:55:00|517.94|515.54|518.91|516.51|519.39|516.99|517.94|515.54|0
1649329200000|2022-04-07 11:00:00|519.15|516.75|521.33|518.93|522.06|519.66|518.18|515.78|0
1649329500000|2022-04-07 11:05:00|521.21|518.81|517.45|515.05|521.57|519.17|508.03|505.63|0
1649329800000|2022-04-07 11:10:00|518.18|515.78|514.31|511.91|519.63|517.23|513.1|510.7|0
1649330100000|2022-04-07 11:15:00|514.55|512.15|518.55|516.15|518.55|516.15|514.31|511.91|0
1649330400000|2022-04-07 11:20:00|518.42|516.02|521.57|519.17|521.57|519.17|518.18|515.78|0
1649330700000|2022-04-07 11:25:00|521.69|519.29|522.78|520.38|523.27|520.87|521.08|518.68|0
1649331000000|2022-04-07 11:30:00|522.91|520.51|523.51|521.11|525.2|522.8|519.39|516.99|0
1649331300000|2022-04-07 11:35:00|523.75|521.35|524.48|522.08|525.2|522.8|522.29|519.89|0
1649331600000|2022-04-07 11:40:00|524.23|521.83|522.09|519.69|525.2|522.8|521.61|519.21|0
1649331900000|2022-04-07 11:45:00|522.33|519.93|523.06|520.66|523.91|521.51|521.01|518.61|0
1649332200000|2022-04-07 11:50:00|523.3|520.9|523.54|521.14|524.75|522.35|522.33|519.93|0
1649332500000|2022-04-07 11:55:00|523.3|520.9|521.12|518.72|523.78|521.38|520.88|518.48|0
1649332800000|2022-04-07 12:00:00|521.36|518.96|526.93|524.53|526.93|524.53|520.4|518|0
1649333100000|2022-04-07 12:05:00|526.44|524.04|526.57|524.17|528.14|525.74|525.72|523.32|0
1649333400000|2022-04-07 12:10:00|526.69|524.29|529.59|527.19|529.84|527.44|525.96|523.56|0
1649333700000|2022-04-07 12:15:00|530.32|527.92|528.38|525.98|532.02|529.62|528.38|525.98|0
1649334000000|2022-04-07 12:20:00|528.62|526.22|529.83|527.43|530.32|527.92|527.65|525.25|0
1649334300000|2022-04-07 12:25:00|530.08|527.68|530.7|528.3|532.15|529.75|530.08|527.68|0
1649334600000|2022-04-07 12:30:00|530.94|528.54|528.28|525.88|532.15|529.75|528.16|525.76|0
1649334900000|2022-04-07 12:35:00|528.16|525.76|528.76|526.36|529.97|527.57|527.79|525.39|0
1649335200000|2022-04-07 12:40:00|528.89|526.49|530.45|528.05|530.45|528.05|527.79|525.39|0
1649335500000|2022-04-07 12:45:00|530.7|528.3|530.7|528.3|531.42|529.02|528.76|526.36|0
1649335800000|2022-04-07 12:50:00|530.94|528.54|535.06|532.66|535.54|533.14|529.73|527.33|0
1649336100000|2022-04-07 12:55:00|534.82|532.42|535.06|532.66|536.51|534.11|533.97|531.57|0
1649336400000|2022-04-07 13:00:00|534.33|531.93|540.15|537.75|540.15|537.75|533.36|530.96|0
1649336700000|2022-04-07 13:05:00|539.91|537.51|539.91|537.51|540.88|538.48|539.18|536.78|0
1649337000000|2022-04-07 13:10:00|540.15|537.75|539.06|536.66|540.15|537.75|538.45|536.05|0
1649337300000|2022-04-07 13:15:00|539.18|536.78|535.67|533.27|540.4|538|535.54|533.14|0
1649337600000|2022-04-07 13:20:00|535.54|533.14|536.75|534.35|537.48|535.08|535.54|533.14|0
1649337900000|2022-04-07 13:25:00|537|534.6|538.45|536.05|539.67|537.27|536.75|534.35|0
1649338200000|2022-04-07 13:30:00|539.18|536.78|531.3|528.9|541.12|538.72|531.3|528.9|0
1649338500000|2022-04-07 13:35:00|531.18|528.78|524.55|522.15|533.98|531.58|523.82|521.42|0
1649338800000|2022-04-07 13:40:00|523.34|520.94|530.59|528.19|530.59|528.19|519.24|516.84|0
1649339100000|2022-04-07 13:45:00|529.86|527.46|535.92|533.52|536.89|534.49|526.96|524.56|0
1649339400000|2022-04-07 13:50:00|535.43|533.03|526.48|524.08|536.4|534|524.55|522.15|0
1649339700000|2022-04-07 13:55:00|526.24|523.84|525.88|523.48|528.41|526.01|525.03|522.63|0
1649340000000|2022-04-07 14:00:00|525.27|522.87|530.35|527.95|530.83|528.43|518.51|516.11|0
1649340300000|2022-04-07 14:05:00|530.1|527.7|534.22|531.82|536.64|534.24|528.65|526.25|0
1649340600000|2022-04-07 14:10:00|533.98|531.58|530.1|527.7|537.13|534.73|528.65|526.25|0
1649340900000|2022-04-07 14:15:00|531.07|528.67|533.73|531.33|535.43|533.03|530.34|527.94|0
1649341200000|2022-04-07 14:20:00|533.98|531.58|535.91|533.51|539.06|536.66|533.98|531.58|0
1649341500000|2022-04-07 14:25:00|535.67|533.27|538.46|536.06|539.06|536.66|533.01|530.61|0
1649341800000|2022-04-07 14:30:00|538.58|536.18|532.91|530.51|538.58|536.18|531.94|529.54|0
1649342100000|2022-04-07 14:35:00|531.94|529.54|538.71|536.31|538.71|536.31|529.04|526.64|0
1649342400000|2022-04-07 14:40:00|538.47|536.07|547.2|544.8|549.15|546.75|538.47|536.07|0
1649342700000|2022-04-07 14:45:00|546.72|544.32|548.68|546.28|550.62|548.22|545.5|543.1|0
1649343000000|2022-04-07 14:50:00|548.19|545.79|544.2|541.8|548.19|545.79|542.14|539.74|0
1649343300000|2022-04-07 14:55:00|543.59|541.19|542.86|540.46|544.8|542.4|540.69|538.29|0
1649343600000|2022-04-07 15:00:00|543.59|541.19|539.24|536.84|543.59|541.19|535.01|532.61|0
1649343900000|2022-04-07 15:05:00|539.96|537.56|544.66|542.26|544.91|542.51|539.48|537.08|0
1649344200000|2022-04-07 15:10:00|545.15|542.75|545.15|542.75|548.3|545.9|543.69|541.29|0
1649344500000|2022-04-07 15:15:00|545.39|542.99|546.36|543.96|548.79|546.39|545.39|542.99|0
1649344800000|2022-04-07 15:20:00|546.84|544.44|543.69|541.29|547.09|544.69|542|539.6|0
1649345100000|2022-04-07 15:25:00|543.21|540.81|550|547.6|552.43|550.03|541.03|538.63|0
1649345400000|2022-04-07 15:30:00|549.51|547.11|553.55|551.15|555.25|552.85|549.27|546.87|0
1649345700000|2022-04-07 15:35:00|553.07|550.67|548.67|546.27|553.07|550.67|547.5|545.1|0
1649346000000|2022-04-07 15:40:00|549.04|546.64|551.1|548.7|551.58|549.18|547.46|545.06|0
1649346300000|2022-04-07 15:45:00|551.34|548.94|551.1|548.7|551.58|549.18|545.77|543.37|0
1649346600000|2022-04-07 15:50:00|551.58|549.18|555.95|553.55|556.2|553.8|550.13|547.73|0
1649346900000|2022-04-07 15:55:00|555.47|553.07|551.34|548.94|555.95|553.55|550.61|548.21|0
1649347200000|2022-04-07 16:00:00|551.83|549.43|552.8|550.4|553.04|550.64|549.4|547|0
1649347500000|2022-04-07 16:05:00|552.55|550.15|548.43|546.03|552.55|550.15|547.46|545.06|0
1649347800000|2022-04-07 16:10:00|547.94|545.54|547.22|544.82|549.64|547.24|543.83|541.43|0
1649348100000|2022-04-07 16:15:00|546.97|544.57|550.13|547.73|551.1|548.7|546.73|544.33|0
1649348400000|2022-04-07 16:20:00|550.61|548.21|548.67|546.27|551.34|548.94|545.52|543.12|0
1649348700000|2022-04-07 16:25:00|548.91|546.51|551.82|549.42|553.52|551.12|547.46|545.06|0
1649349000000|2022-04-07 16:30:00|552.07|549.67|552.31|549.91|553.52|551.12|549.88|547.48|0
1649349300000|2022-04-07 16:35:00|552.55|550.15|553.04|550.64|553.52|551.12|549.64|547.24|0
1649349600000|2022-04-07 16:40:00|553.52|551.12|554.49|552.09|554.73|552.33|551.34|548.94|0
1649349900000|2022-04-07 16:45:00|554.25|551.85|558.86|556.46|558.86|556.46|552.06|549.66|0
1649350200000|2022-04-07 16:50:00|559.11|556.71|555.22|552.82|559.11|556.71|552.79|550.39|0
1649350500000|2022-04-07 16:55:00|554.98|552.58|552.55|550.15|555.7|553.3|551.82|549.42|0
1649350800000|2022-04-07 17:00:00|552.31|549.91|547.21|544.81|553.52|551.12|545.52|543.12|0
1649351100000|2022-04-07 17:05:00|546.97|544.57|544.3|541.9|548.67|546.27|544.3|541.9|0
1649351400000|2022-04-07 17:10:00|544.79|542.39|538.01|535.61|545.03|542.63|534.39|531.99|0
1649351700000|2022-04-07 17:15:00|538.26|535.86|534.2|531.8|539.71|537.31|533.18|530.78|0
1649352000000|2022-04-07 17:20:00|533.96|531.56|534.69|532.29|534.69|532.29|530.57|528.17|0
1649352300000|2022-04-07 17:25:00|534.44|532.04|529.84|527.44|534.57|532.17|527.91|525.51|0
1649352600000|2022-04-07 17:30:00|529.36|526.96|532.02|529.62|532.5|530.1|527.67|525.27|0
1649352900000|2022-04-07 17:35:00|531.78|529.38|534.2|531.8|534.2|531.8|529.36|526.96|0
1649353200000|2022-04-07 17:40:00|532.99|530.59|533.71|531.31|534.2|531.8|531.05|528.65|0
1649353500000|2022-04-07 17:45:00|533.96|531.56|534.93|532.53|535.41|533.01|529.84|527.44|0
1649353800000|2022-04-07 17:50:00|534.57|532.17|533.47|531.07|535.89|533.49|532.02|529.62|0
1649354100000|2022-04-07 17:55:00|534.2|531.8|520.18|517.78|534.2|531.8|519.21|516.81|0
1649354400000|2022-04-07 18:00:00|520.9|518.5|519.93|517.53|521.87|519.47|516.8|514.4|0
1649354700000|2022-04-07 18:05:00|520.42|518.02|518.73|516.33|524.52|522.12|518.61|516.21|0
1649355000000|2022-04-07 18:10:00|519.69|517.29|519.93|517.53|521.62|519.22|517.28|514.88|0
1649355300000|2022-04-07 18:15:00|520.06|517.66|525.73|523.33|526.21|523.81|519.21|516.81|0
1649355600000|2022-04-07 18:20:00|525.49|523.09|521.86|519.46|525.73|523.33|521.86|519.46|0
1649355900000|2022-04-07 18:25:00|521.62|519.22|522.83|520.43|523.55|521.15|513.67|511.27|0
1649356200000|2022-04-07 18:30:00|524.04|521.64|522.83|520.43|524.76|522.36|521.38|518.98|0
1649356500000|2022-04-07 18:35:00|522.34|519.94|520.66|518.26|525.48|523.08|520.17|517.77|0
1649356800000|2022-04-07 18:40:00|521.38|518.98|518.72|516.32|523.79|521.39|517.64|515.24|0
1649357100000|2022-04-07 18:45:00|518.48|516.08|514.87|512.47|521.14|518.74|512.7|510.3|0
1649357400000|2022-04-07 18:50:00|515.83|513.43|511.02|508.62|516.55|514.15|509.82|507.42|0
1649357700000|2022-04-07 18:55:00|510.54|508.14|502.85|500.45|510.54|508.14|502.13|499.73|0
1649358000000|2022-04-07 19:00:00|504.77|502.37|498.23|495.83|504.77|502.37|497.4|495|0
1649358300000|2022-04-07 19:05:00|498.47|496.07|495.58|493.18|500.16|497.76|494.86|492.46|0
1649358600000|2022-04-07 19:10:00|495.34|492.94|492.21|489.81|497.02|494.62|492.21|489.81|0
1649358900000|2022-04-07 19:15:00|492.69|490.29|496.54|494.14|497.26|494.86|490.53|488.13|0
1649359200000|2022-04-07 19:20:00|496.78|494.38|500.88|498.48|502.81|500.41|496.78|494.38|0
1649359500000|2022-04-07 19:25:00|500.39|497.99|502.32|499.92|503.53|501.13|498.23|495.83|0
1649359800000|2022-04-07 19:30:00|501.84|499.44|494.85|492.45|503.29|500.89|494.85|492.45|0
1649360100000|2022-04-07 19:35:00|495.1|492.7|494.13|491.73|497.26|494.86|494.13|491.73|0
1649360400000|2022-04-07 19:40:00|493.65|491.25|491.88|489.48|497.02|494.62|491.01|488.61|0
1649360700000|2022-04-07 19:45:00|492.61|490.21|496.11|493.71|498.16|495.76|488.99|486.59|0
1649361000000|2022-04-07 19:50:00|496.23|493.83|502.51|500.11|503.96|501.56|495.5|493.1|0
1649361300000|2022-04-07 19:55:00|503.47|501.07|507.59|505.19|509.52|507.12|503.47|501.07|0
1649361600000|2022-04-07 20:00:00|507.1|504.7|507.59|505.19|508.31|505.91|505.65|503.25|0
1649361900000|2022-04-07 20:05:00|507.1|504.7|506.86|504.46|508.07|505.67|506.13|503.73|0
1649362200000|2022-04-07 20:10:00|506.62|504.22|506.86|504.46|506.86|504.46|504.68|502.28|0
1649362500000|2022-04-07 20:15:00|506.33|503.53|508.03|505.23|508.4|505.6|505.61|502.81|0
1649362800000|2022-04-07 20:20:00|508.27|505.47|510.93|508.13|511.18|508.38|508.27|505.47|0
1649363100000|2022-04-07 20:25:00|510.69|507.89|511.18|508.38|512.39|509.59|510.45|507.65|0
1649363400000|2022-04-07 20:30:00|511.42|508.62|510.33|507.53|511.9|509.1|510.21|507.41|0
1649363700000|2022-04-07 20:35:00|510.45|507.65|509.24|506.44|510.69|507.89|509.24|506.44|0
1649364000000|2022-04-07 20:40:00|509.12|506.32|509.96|507.16|510.21|507.41|508.99|506.19|0
1649364300000|2022-04-07 20:45:00|509.48|506.68|508.99|506.19|510.33|507.53|508.99|506.19|0
1649364600000|2022-04-07 20:50:00|508.75|505.95|507.3|504.5|508.75|505.95|507.06|504.26|0
1649364900000|2022-04-07 20:55:00|507.54|504.74|509.12|506.32|509.36|506.56|507.3|504.5|0
1649365200000|2022-04-07 21:00:00|508.61|505.81|508.65|505.85|509|506.2|508.36|505.56|0
1649365500000|2022-04-07 21:05:00|508.68|505.88|509.04|506.24|509.04|506.24|508.36|505.56|0
1649365800000|2022-04-07 21:10:00|509.07|506.27|509.24|506.44|509.59|506.79|509.07|506.27|0
1649366100000|2022-04-07 21:15:00|509.28|506.48|509.87|507.07|509.98|507.18|509.28|506.48|0
1649366400000|2022-04-07 21:20:00|509.77|506.97|509.77|506.97|509.87|507.07|509.38|506.58|0
1649366700000|2022-04-07 21:25:00|509.87|507.07|509.46|506.66|509.87|507.07|508.71|505.91|0
1649367000000|2022-04-07 21:30:00|509.45|506.65|509.07|506.27|509.45|506.65|509.07|506.27|0
1649367300000|2022-04-07 21:35:00|508.88|506.08|508.99|506.19|509.2|506.4|508.71|505.91|0
1649367600000|2022-04-07 21:40:00|508.96|506.16|508.71|505.91|509.13|506.33|508.71|505.91|0
1649367900000|2022-04-07 21:45:00|508.85|506.05|508.64|505.84|508.85|506.05|508.46|505.66|0
1649368200000|2022-04-07 21:50:00|508.75|505.95|508.75|505.95|508.81|506.01|508.71|505.91|0
1649368500000|2022-04-07 21:55:00|508.77|505.97|509.2|506.4|509.2|506.4|508.43|505.63|0
1649368800000|2022-04-07 22:00:00|508.87|506.07|507.05|504.25|509.36|506.56|507.05|504.25|0
1649369100000|2022-04-07 22:05:00|507.29|504.49|507.53|504.73|508.26|505.46|507.18|504.38|0
1649369400000|2022-04-07 22:10:00|507.29|504.49|506.32|503.52|507.78|504.98|505.84|503.04|0
1649369700000|2022-04-07 22:15:00|506.21|503.41|507.05|504.25|507.05|504.25|506.08|503.28|0
1649370000000|2022-04-07 22:20:00|506.81|504.01|506.81|504.01|507.05|504.25|506.32|503.52|0
1649370300000|2022-04-07 22:25:00|507.05|504.25|507.77|504.97|507.77|504.97|507.05|504.25|0
1649370600000|2022-04-07 22:30:00|507.53|504.73|508.02|505.22|508.02|505.22|507.29|504.49|0
1649370900000|2022-04-07 22:35:00|507.77|504.97|507.77|504.97|508.02|505.22|507.53|504.73|0
1649371200000|2022-04-07 22:40:00|507.29|504.49|507.29|504.49|507.53|504.73|507.29|504.49|0
1649371500000|2022-04-07 22:45:00|507.77|504.97|507.77|504.97|508.01|505.21|507.29|504.49|0
1649371800000|2022-04-07 22:50:00|508.01|505.21|508.5|505.7|508.74|505.94|508.01|505.21|0
1649372100000|2022-04-07 22:55:00|508.62|505.82|507.53|504.73|508.62|505.82|507.53|504.73|0
1649372400000|2022-04-07 23:00:00|508.01|505.21|508.5|505.7|508.74|505.94|507.29|504.49|0
1649372700000|2022-04-07 23:05:00|508.38|505.58|508.01|505.21|508.38|505.58|507.77|504.97|0
1649373000000|2022-04-07 23:10:00|507.9|505.1|505.35|502.55|508.25|505.45|505.35|502.55|0
1649373300000|2022-04-07 23:15:00|505.47|502.67|506.56|503.76|506.68|503.88|505.35|502.55|0
1649373600000|2022-04-07 23:20:00|506.44|503.64|505.83|503.03|506.56|503.76|505.59|502.79|0
1649373900000|2022-04-07 23:25:00|505.59|502.79|504.86|502.06|505.83|503.03|504.14|501.34|0
1649374200000|2022-04-07 23:30:00|504.62|501.82|505.35|502.55|505.71|502.91|504.62|501.82|0
1649374500000|2022-04-07 23:35:00|505.1|502.3|504.62|501.82|505.59|502.79|504.62|501.82|0
1649374800000|2022-04-07 23:40:00|504.75|501.95|504.14|501.34|504.75|501.95|503.41|500.61|0
1649375100000|2022-04-07 23:45:00|504.26|501.46|503.17|500.37|504.86|502.06|503.17|500.37|0
1649375400000|2022-04-07 23:50:00|503.41|500.61|502.2|499.4|503.41|500.61|501.72|498.92|0
1649375700000|2022-04-07 23:55:00|501.96|499.16|502.68|499.88|502.68|499.88|501.23|498.43|0
1649376000000|2022-04-08 00:00:00|502.92|500.12|502.2|499.4|504.86|502.06|501.96|499.16|0
1649376300000|2022-04-08 00:05:00|502.44|499.64|502.68|499.88|503.17|500.37|501.72|498.92|0
1649376600000|2022-04-08 00:10:00|502.92|500.12|503.65|500.85|503.89|501.09|502.44|499.64|0
1649376900000|2022-04-08 00:15:00|503.89|501.09|507.04|504.24|507.28|504.48|503.89|501.09|0
1649377200000|2022-04-08 00:20:00|507.52|504.72|507.76|504.96|508.49|505.69|505.58|502.78|0
1649377500000|2022-04-08 00:25:00|508.01|505.21|511.88|509.08|512.37|509.57|507.04|504.24|0
1649377800000|2022-04-08 00:30:00|512.37|509.57|512.37|509.57|512.37|509.57|510.91|508.11|0
1649378100000|2022-04-08 00:35:00|512.13|509.33|510.91|508.11|512.37|509.57|510.67|507.87|0
1649378400000|2022-04-08 00:40:00|511.16|508.36|511.15|508.35|511.4|508.6|510.67|507.87|0
1649378700000|2022-04-08 00:45:00|510.91|508.11|511.15|508.35|511.88|509.08|510.18|507.38|0
1649379000000|2022-04-08 00:50:00|510.91|508.11|510.55|507.75|511.15|508.35|510.18|507.38|0
1649379300000|2022-04-08 00:55:00|510.43|507.63|509.21|506.41|511.4|508.6|509.21|506.41|0
1649379600000|2022-04-08 01:00:00|508.97|506.17|508.97|506.17|509.7|506.9|508.49|505.69|0
1649379900000|2022-04-08 01:05:00|508.73|505.93|509.7|506.9|509.7|506.9|508.24|505.44|0
1649380200000|2022-04-08 01:10:00|509.46|506.66|510.67|507.87|510.91|508.11|509.46|506.66|0
1649380500000|2022-04-08 01:15:00|510.79|507.99|511.39|508.59|512.12|509.32|509.94|507.14|0
1649380800000|2022-04-08 01:20:00|511.28|508.48|512.36|509.56|512.36|509.56|510.42|507.62|0
1649381100000|2022-04-08 01:25:00|511.88|509.08|511.88|509.08|512.36|509.56|511.39|508.59|0
1649381400000|2022-04-08 01:30:00|511.64|508.84|511.88|509.08|512.12|509.32|511.39|508.59|0
1649381700000|2022-04-08 01:35:00|511.64|508.84|511.63|508.83|512.36|509.56|511.39|508.59|0
1649382000000|2022-04-08 01:40:00|511.39|508.59|509.7|506.9|511.63|508.83|509.45|506.65|0
1649382300000|2022-04-08 01:45:00|509.69|506.89|509.94|507.14|509.94|507.14|509.45|506.65|0
1649382600000|2022-04-08 01:50:00|509.69|506.89|512.36|509.56|512.36|509.56|509.69|506.89|0
1649382900000|2022-04-08 01:55:00|512.12|509.32|512.12|509.32|512.36|509.56|511.63|508.83|0
1649383200000|2022-04-08 02:00:00|512.24|509.44|510.91|508.11|512.36|509.56|510.66|507.86|0
1649383500000|2022-04-08 02:05:00|511.03|508.23|511.39|508.59|511.63|508.83|510.42|507.62|0
1649383800000|2022-04-08 02:10:00|511.52|508.72|511.15|508.35|511.87|509.07|510.9|508.1|0
1649384100000|2022-04-08 02:15:00|511.03|508.23|511.39|508.59|512.36|509.56|510.18|507.38|0
1649384400000|2022-04-08 02:20:00|511.15|508.35|510.9|508.1|511.39|508.59|510.42|507.62|0
1649384700000|2022-04-08 02:25:00|511.15|508.35|509.93|507.13|511.15|508.35|509.93|507.13|0
1649385000000|2022-04-08 02:30:00|509.82|507.02|508.72|505.92|510.18|507.38|508.48|505.68|0
1649385300000|2022-04-08 02:35:00|508.96|506.16|508.96|506.16|509.33|506.53|508.72|505.92|0
1649385600000|2022-04-08 02:40:00|508.85|506.05|507.02|504.22|509.21|506.41|507.02|504.22|0
1649385900000|2022-04-08 02:45:00|506.54|503.74|506.06|503.26|507.02|504.22|505.09|502.29|0
1649386200000|2022-04-08 02:50:00|505.81|503.01|506.06|503.26|506.3|503.5|505.57|502.77|0
1649386500000|2022-04-08 02:55:00|506.3|503.5|505.57|502.77|506.3|503.5|505.33|502.53|0
1649386800000|2022-04-08 03:00:00|505.33|502.53|507.27|504.47|507.51|504.71|504.84|502.04|0
1649387100000|2022-04-08 03:05:00|507.51|504.71|506.54|503.74|507.75|504.95|506.54|503.74|0
1649387400000|2022-04-08 03:10:00|506.78|503.98|505.81|503.01|506.91|504.11|505.09|502.29|0
1649387700000|2022-04-08 03:15:00|506.05|503.25|506.05|503.25|506.3|503.5|505.33|502.53|0
1649388000000|2022-04-08 03:20:00|506.3|503.5|505.57|502.77|506.3|503.5|504.84|502.04|0
1649388300000|2022-04-08 03:25:00|505.81|503.01|506.78|503.98|506.9|504.1|505.81|503.01|0
1649388600000|2022-04-08 03:30:00|506.66|503.86|507.99|505.19|509.44|506.64|506.29|503.49|0
1649388900000|2022-04-08 03:35:00|508.23|505.43|507.75|504.95|508.23|505.43|507.5|504.7|0
1649389200000|2022-04-08 03:40:00|507.87|505.07|507.02|504.22|507.99|505.19|506.9|504.1|0
1649389500000|2022-04-08 03:45:00|507.26|504.46|507.99|505.19|507.99|505.19|506.78|503.98|0
1649389800000|2022-04-08 03:50:00|507.75|504.95|509.44|506.64|509.68|506.88|507.75|504.95|0
1649390100000|2022-04-08 03:55:00|509.2|506.4|508.47|505.67|509.93|507.13|508.47|505.67|0
1649390400000|2022-04-08 04:00:00|508.23|505.43|509.93|507.13|509.93|507.13|507.99|505.19|0
1649390700000|2022-04-08 04:05:00|509.68|506.88|509.93|507.13|509.93|507.13|509.2|506.4|0
1649391000000|2022-04-08 04:10:00|509.81|507.01|509.68|506.88|509.81|507.01|508.96|506.16|0
1649391300000|2022-04-08 04:15:00|509.44|506.64|510.65|507.85|510.65|507.85|509.44|506.64|0
1649391600000|2022-04-08 04:20:00|510.41|507.61|511.73|508.93|512.77|509.97|510.41|507.61|0
1649391900000|2022-04-08 04:25:00|511.97|509.17|511.01|508.21|511.97|509.17|510.77|507.97|0
1649392200000|2022-04-08 04:30:00|510.77|507.97|511.25|508.45|511.49|508.69|510.77|507.97|0
1649392500000|2022-04-08 04:35:00|511.01|508.21|510.53|507.73|511.01|508.21|510.05|507.25|0
1649392800000|2022-04-08 04:40:00|510.29|507.49|511.37|508.57|511.48|508.68|509.8|507|0
1649393100000|2022-04-08 04:45:00|511.48|508.68|512.44|509.64|512.44|509.64|511.48|508.68|0
1649393400000|2022-04-08 04:50:00|512.2|509.4|513.4|510.6|513.4|510.6|512.2|509.4|0
1649393700000|2022-04-08 04:55:00|513.16|510.36|511.96|509.16|513.4|510.6|511.96|509.16|0
1649394000000|2022-04-08 05:00:00|512.2|509.4|512.2|509.4|512.44|509.64|511|508.2|0
1649394300000|2022-04-08 05:05:00|512.44|509.64|511.96|509.16|513.4|510.6|511.96|509.16|0
1649394600000|2022-04-08 05:10:00|512.2|509.4|509.56|506.76|512.68|509.88|509.56|506.76|0
1649394900000|2022-04-08 05:15:00|509.32|506.52|507.4|504.6|509.8|507|507.29|504.49|0
1649395200000|2022-04-08 05:20:00|507.16|504.36|507.4|504.6|508.12|505.32|506.44|503.64|0
1649395500000|2022-04-08 05:25:00|507.64|504.84|507.88|505.08|508.6|505.8|507.16|504.36|0
1649395800000|2022-04-08 05:30:00|508.12|505.32|507.88|505.08|508.6|505.8|507.64|504.84|0
1649396100000|2022-04-08 05:35:00|508|505.2|508.36|505.56|508.84|506.04|507.88|505.08|0
1649396400000|2022-04-08 05:40:00|508.6|505.8|508.12|505.32|509.08|506.28|508.12|505.32|0
1649396700000|2022-04-08 05:45:00|507.88|505.08|507.04|504.24|508.12|505.32|506.92|504.12|0
1649397000000|2022-04-08 05:50:00|507.16|504.36|505.72|502.92|507.52|504.72|505|502.2|0
1649397300000|2022-04-08 05:55:00|505.85|503.05|505|502.2|505.96|503.16|504.04|501.24|0
1649397600000|2022-04-08 06:00:00|504.76|501.96|505.96|503.16|506.44|503.64|503.32|500.52|0
1649397900000|2022-04-08 06:05:00|505.84|503.04|501.89|499.09|505.96|503.16|501.89|499.09|0
1649398200000|2022-04-08 06:10:00|502.13|499.33|504.04|501.24|505|502.2|502.13|499.33|0
1649398500000|2022-04-08 06:15:00|504.28|501.48|503.32|500.52|504.52|501.72|501.89|499.09|0
1649398800000|2022-04-08 06:20:00|503.56|500.76|499.22|496.42|503.74|500.94|499.22|496.42|0
1649399100000|2022-04-08 06:25:00|499.46|496.66|500.71|497.91|500.71|497.91|498.5|495.7|0
1649399400000|2022-04-08 06:30:00|500.47|497.67|498.8|496|500.47|497.67|498.56|495.76|0
1649399700000|2022-04-08 06:35:00|499.04|496.24|499.99|497.19|500.47|497.67|497.6|494.8|0
1649400000000|2022-04-08 06:40:00|500.23|497.43|499.99|497.19|502.27|499.47|499.88|497.08|0
1649400300000|2022-04-08 06:45:00|500.23|497.43|499.27|496.47|500.95|498.15|498.8|496|0
1649400600000|2022-04-08 06:50:00|499.03|496.23|497.36|494.56|499.51|496.71|496.64|493.84|0
1649400900000|2022-04-08 06:55:00|497.12|494.32|496.53|493.73|497.36|494.56|495.45|492.65|0
1649401200000|2022-04-08 07:00:00|496.4|493.6|500.71|497.91|500.71|497.91|495.92|493.12|0
1649401500000|2022-04-08 07:05:00|500.39|497.99|500.27|497.87|502.91|500.51|499.07|496.67|0
1649401800000|2022-04-08 07:10:00|500.03|497.63|497.4|495|500.75|498.35|496.56|494.16|0
1649402100000|2022-04-08 07:15:00|497.28|494.88|498.59|496.19|500.99|498.59|497.16|494.76|0
1649402400000|2022-04-08 07:20:00|498.48|496.08|498|495.6|499.2|496.8|495.37|492.97|0
1649402700000|2022-04-08 07:25:00|498.11|495.71|498.11|495.71|499.55|497.15|497.16|494.76|0
1649403000000|2022-04-08 07:30:00|498.24|495.84|498.11|495.71|500.63|498.23|497.63|495.23|0
1649403300000|2022-04-08 07:35:00|497.87|495.47|493.38|490.98|497.87|495.47|493.14|490.74|0
1649403600000|2022-04-08 07:40:00|493.14|490.74|492.79|490.39|494.82|492.42|492.19|489.79|0
1649403900000|2022-04-08 07:45:00|492.91|490.51|494.46|492.06|495.9|493.5|492.91|490.51|0
1649404200000|2022-04-08 07:50:00|494.34|491.94|493.14|490.74|494.34|491.94|490.99|488.59|0
1649404500000|2022-04-08 07:55:00|492.9|490.5|490.99|488.59|493.38|490.98|490.64|488.24|0
1649404800000|2022-04-08 08:00:00|491.23|488.83|488.36|485.96|491.71|489.31|488.36|485.96|0
1649405100000|2022-04-08 08:05:00|488.12|485.72|488.18|485.78|489.79|487.39|487.17|484.77|0
1649405400000|2022-04-08 08:10:00|487.94|485.54|488.78|486.38|488.89|486.49|487.58|485.18|0
1649405700000|2022-04-08 08:15:00|488.89|486.49|489.61|487.21|490.81|488.41|488.65|486.25|0
1649406000000|2022-04-08 08:20:00|489.73|487.33|488.65|486.25|489.73|487.33|488.41|486.01|0
1649406300000|2022-04-08 08:25:00|488.78|486.38|487.46|485.06|489.13|486.73|486.26|483.86|0
1649406600000|2022-04-08 08:30:00|487.22|484.82|488.41|486.01|488.65|486.25|486.26|483.86|0
1649406900000|2022-04-08 08:35:00|488.65|486.25|489.61|487.21|490.09|487.69|488.65|486.25|0
1649407200000|2022-04-08 08:40:00|489.85|487.45|491.52|489.12|491.52|489.12|489.61|487.21|0
1649407500000|2022-04-08 08:45:00|491.76|489.36|492.96|490.56|493.2|490.8|491.04|488.64|0
1649407800000|2022-04-08 08:50:00|492.72|490.32|495.11|492.71|495.11|492.71|492.72|490.32|0
1649408100000|2022-04-08 08:55:00|495.59|493.19|496.31|493.91|497.51|495.11|495.59|493.19|0
1649408400000|2022-04-08 09:00:00|496.79|494.39|499.19|496.79|500.63|498.23|496.79|494.39|0
1649408700000|2022-04-08 09:05:00|498.95|496.55|501.45|499.05|501.45|499.05|498.47|496.07|0
1649409000000|2022-04-08 09:10:00|501.69|499.29|500.02|497.62|501.69|499.29|499.06|496.66|0
1649409300000|2022-04-08 09:15:00|499.9|497.5|499.42|497.02|500.49|498.09|499.42|497.02|0
1649409600000|2022-04-08 09:20:00|499.54|497.14|499.3|496.9|499.77|497.37|499.3|496.9|0
1649409900000|2022-04-08 09:25:00|499.42|497.02|499.77|497.37|500.01|497.61|499.06|496.66|0
1649410200000|2022-04-08 09:30:00|499.53|497.13|500.01|497.61|500.62|498.22|499.53|497.13|0
1649410500000|2022-04-08 09:35:00|500.25|497.85|499.53|497.13|502.17|499.77|499.53|497.13|0
1649410800000|2022-04-08 09:40:00|499.66|497.26|501.81|499.41|501.81|499.41|499.53|497.13|0
1649411100000|2022-04-08 09:45:00|501.93|499.53|498.33|495.93|501.93|499.53|498.33|495.93|0
1649411400000|2022-04-08 09:50:00|498.57|496.17|498.81|496.41|499.29|496.89|498.09|495.69|0
1649411700000|2022-04-08 09:55:00|498.94|496.54|498.57|496.17|499.29|496.89|498.09|495.69|0
1649412000000|2022-04-08 10:00:00|498.81|496.41|498.57|496.17|500.49|498.09|497.38|494.98|0
1649412300000|2022-04-08 10:05:00|498.81|496.41|499.05|496.65|499.77|497.37|498.46|496.06|0
1649412600000|2022-04-08 10:10:00|498.94|496.54|502.77|500.37|502.77|500.37|498.33|495.93|0
1649412900000|2022-04-08 10:15:00|502.4|500|503.49|501.09|503.6|501.2|499.77|497.37|0
1649413200000|2022-04-08 10:20:00|503.36|500.96|503.6|501.2|504.56|502.16|502.64|500.24|0
1649413500000|2022-04-08 10:25:00|503.84|501.44|503.36|500.96|504.69|502.29|502.88|500.48|0
1649413800000|2022-04-08 10:30:00|503.6|501.2|504.08|501.68|504.56|502.16|503.12|500.72|0
1649414100000|2022-04-08 10:35:00|503.97|501.57|502.4|500|504.8|502.4|502.16|499.76|0
1649414400000|2022-04-08 10:40:00|501.92|499.52|500.48|498.08|502.4|500|500|497.6|0
1649414700000|2022-04-08 10:45:00|500.24|497.84|499.76|497.36|501.2|498.8|499.29|496.89|0
1649415000000|2022-04-08 10:50:00|499.52|497.12|497.02|494.62|499.52|497.12|497.02|494.62|0
1649415300000|2022-04-08 10:55:00|497.13|494.73|495.69|493.29|497.49|495.09|495.22|492.82|0
1649415600000|2022-04-08 11:00:00|495.46|493.06|496.89|494.49|497.37|494.97|495.22|492.82|0
1649415900000|2022-04-08 11:05:00|496.65|494.25|494.26|491.86|496.65|494.25|494.02|491.62|0
1649416200000|2022-04-08 11:10:00|494.5|492.1|494.55|492.15|495.27|492.87|493.6|491.2|0
1649416500000|2022-04-08 11:15:00|494.79|492.39|495.4|493|495.75|493.35|494.08|491.68|0
1649416800000|2022-04-08 11:20:00|495.27|492.87|495.27|492.87|495.75|493.35|493.36|490.96|0
1649417100000|2022-04-08 11:25:00|495.03|492.63|494.07|491.67|495.03|492.63|494.07|491.67|0
1649417400000|2022-04-08 11:30:00|493.96|491.56|494.55|492.15|496.23|493.83|493.96|491.56|0
1649417700000|2022-04-08 11:35:00|494.79|492.39|492.16|489.76|494.92|492.52|492.16|489.76|0
1649418000000|2022-04-08 11:40:00|491.92|489.52|492.28|489.88|492.64|490.24|490.96|488.56|0
1649418300000|2022-04-08 11:45:00|492.16|489.76|492.88|490.48|492.88|490.48|491.92|489.52|0
1649418600000|2022-04-08 11:50:00|493.11|490.71|493.35|490.95|494.31|491.91|492.64|490.24|0
1649418900000|2022-04-08 11:55:00|493.11|490.71|494.55|492.15|495.75|493.35|493.11|490.71|0
1649419200000|2022-04-08 12:00:00|494.31|491.91|497.18|494.78|497.66|495.26|493.59|491.19|0
1649419500000|2022-04-08 12:05:00|497.31|494.91|497.18|494.78|497.9|495.5|496.46|494.06|0
1649419800000|2022-04-08 12:10:00|497.42|495.02|498.14|495.74|498.62|496.22|497.42|495.02|0
1649420100000|2022-04-08 12:15:00|498.03|495.63|498.86|496.46|499.34|496.94|497.18|494.78|0
1649420400000|2022-04-08 12:20:00|498.74|496.34|497.18|494.78|498.86|496.46|496.94|494.54|0
1649420700000|2022-04-08 12:25:00|497.42|495.02|497.66|495.26|498.14|495.74|496.35|493.95|0
1649421000000|2022-04-08 12:30:00|497.42|495.02|500.3|497.9|500.78|498.38|496.94|494.54|0
1649421300000|2022-04-08 12:35:00|500.54|498.14|501.5|499.1|501.5|499.1|499.34|496.94|0
1649421600000|2022-04-08 12:40:00|501.98|499.58|504.14|501.74|505.34|502.94|501.98|499.58|0
1649421900000|2022-04-08 12:45:00|504.38|501.98|506.3|503.9|507.98|505.58|503.9|501.5|0
1649422200000|2022-04-08 12:50:00|507.26|504.86|507.74|505.34|508.7|506.3|506.3|503.9|0
1649422500000|2022-04-08 12:55:00|507.26|504.86|507.02|504.62|507.74|505.34|506.3|503.9|0
1649422800000|2022-04-08 13:00:00|507.5|505.1|512.56|510.16|512.8|510.4|507.5|505.1|0
1649423100000|2022-04-08 13:05:00|512.32|509.92|512.56|510.16|513.52|511.12|511.84|509.44|0
1649423400000|2022-04-08 13:10:00|512.8|510.4|515.27|512.87|516.47|514.07|512.8|510.4|0
1649423700000|2022-04-08 13:15:00|515.51|513.11|513.35|510.95|515.75|513.35|512.87|510.47|0
1649424000000|2022-04-08 13:20:00|513.59|511.19|514.07|511.67|514.79|512.39|512.87|510.47|0
1649424300000|2022-04-08 13:25:00|513.95|511.55|515.99|513.59|516.95|514.55|513.83|511.43|0
1649424600000|2022-04-08 13:30:00|515.03|512.63|520.56|518.16|524.41|522.01|514.07|511.67|0
1649424900000|2022-04-08 13:35:00|521.52|519.12|523.2|520.8|524.65|522.25|521.52|519.12|0
1649425200000|2022-04-08 13:40:00|524.17|521.77|531.38|528.98|531.38|528.98|523.2|520.8|0
1649425500000|2022-04-08 13:45:00|531.86|529.46|528.86|526.46|533.55|531.15|527.05|524.65|0
1649425800000|2022-04-08 13:50:00|529.46|527.06|534.51|532.11|535.23|532.83|528.26|525.86|0
1649426100000|2022-04-08 13:55:00|534.99|532.59|533.55|531.15|535.71|533.31|531.14|528.74|0
1649426400000|2022-04-08 14:00:00|535.71|533.31|527.05|524.65|535.71|533.31|526.57|524.17|0
1649426700000|2022-04-08 14:05:00|527.29|524.89|522.97|520.57|529.22|526.82|521.29|518.89|0
1649427000000|2022-04-08 14:10:00|522.73|520.33|528.9|526.5|531.79|529.39|522.73|520.33|0
1649427300000|2022-04-08 14:15:00|528.41|526.01|529.29|526.89|534.2|531.8|527.85|525.45|0
1649427600000|2022-04-08 14:20:00|529.05|526.65|525.2|522.8|529.53|527.13|523.76|521.36|0
1649427900000|2022-04-08 14:25:00|525.09|522.69|522.08|519.68|527.37|524.97|521.36|518.96|0
1649428200000|2022-04-08 14:30:00|522.32|519.92|519.2|516.8|522.56|520.16|516.32|513.92|0
1649428500000|2022-04-08 14:35:00|518.96|516.56|518.96|516.56|521.84|519.44|516.8|514.4|0
1649428800000|2022-04-08 14:40:00|518.48|516.08|521.12|518.72|521.6|519.2|517.04|514.64|0
1649429100000|2022-04-08 14:45:00|521.6|519.2|523.52|521.12|524|521.6|517.52|515.12|0
1649429400000|2022-04-08 14:50:00|523.04|520.64|507.23|504.83|523.04|520.64|506.75|504.35|0
1649429700000|2022-04-08 14:55:00|507.71|505.31|499.59|497.19|508.42|506.02|499.59|497.19|0
1649430000000|2022-04-08 15:00:00|500.31|497.91|497.89|495.49|501.98|499.58|494.3|491.9|0
1649430300000|2022-04-08 15:05:00|497.17|494.77|499.56|497.16|501|498.6|496.22|493.82|0
1649430600000|2022-04-08 15:10:00|500.28|497.88|497.3|494.9|501|498.6|495.62|493.22|0
1649430900000|2022-04-08 15:15:00|497.06|494.66|501.62|499.22|502.1|499.7|497.06|494.66|0
1649431200000|2022-04-08 15:20:00|501.38|498.98|504.98|502.58|505.7|503.3|501.38|498.98|0
1649431500000|2022-04-08 15:25:00|505.7|503.3|502.09|499.69|505.7|503.3|502.09|499.69|0
1649431800000|2022-04-08 15:30:00|501.85|499.45|499.45|497.05|502.09|499.69|497.04|494.64|0
1649432100000|2022-04-08 15:35:00|499.57|497.17|501.85|499.45|506.91|504.51|499.57|497.17|0
1649432400000|2022-04-08 15:40:00|502.81|500.41|503.05|500.65|504.74|502.34|500.89|498.49|0
1649432700000|2022-04-08 15:45:00|503.54|501.14|502.33|499.93|505.22|502.82|497.76|495.36|0
1649433000000|2022-04-08 15:50:00|502.09|499.69|501.61|499.21|503.05|500.65|498|495.6|0
1649433300000|2022-04-08 15:55:00|502.09|499.69|499.68|497.28|503.29|500.89|497.76|495.36|0
1649433600000|2022-04-08 16:00:00|499.92|497.52|498.61|496.21|500.16|497.76|497.04|494.64|0
1649433900000|2022-04-08 16:05:00|498.72|496.32|499.68|497.28|501.61|499.21|497.16|494.76|0
1649434200000|2022-04-08 16:10:00|500.16|497.76|501.13|498.73|504.5|502.1|497.04|494.64|0
1649434500000|2022-04-08 16:15:00|500.64|498.24|497.28|494.88|503.77|501.37|496.2|493.8|0
1649434800000|2022-04-08 16:20:00|497.04|494.64|493.67|491.27|497.52|495.12|493.08|490.68|0
1649435100000|2022-04-08 16:25:00|493.91|491.51|492.16|489.76|494.15|491.75|490.36|487.96|0
1649435400000|2022-04-08 16:30:00|492.27|489.87|498.01|495.61|498.62|496.22|491.92|489.52|0
1649435700000|2022-04-08 16:35:00|497.05|494.65|495.62|493.22|498.49|496.09|495.62|493.22|0
1649436000000|2022-04-08 16:40:00|495.38|492.98|497.05|494.65|497.77|495.37|493.7|491.3|0
1649436300000|2022-04-08 16:45:00|497.29|494.89|499.69|497.29|500.41|498.01|495.38|492.98|0
1649436600000|2022-04-08 16:50:00|500.17|497.77|496.33|493.93|501.12|498.72|495.38|492.98|0
1649436900000|2022-04-08 16:55:00|496.7|494.3|494.42|492.02|496.81|494.41|493.7|491.3|0
1649437200000|2022-04-08 17:00:00|494.66|492.26|496.09|493.69|499.21|496.81|494.18|491.78|0
1649437500000|2022-04-08 17:05:00|496.57|494.17|496.81|494.41|499.68|497.28|496.33|493.93|0
1649437800000|2022-04-08 17:10:00|496.33|493.93|501.6|499.2|501.6|499.2|496.33|493.93|0
1649438100000|2022-04-08 17:15:00|501.36|498.96|503.04|500.64|503.52|501.12|500.88|498.48|0
1649438400000|2022-04-08 17:20:00|503.28|500.88|501.12|498.72|503.28|500.88|499.92|497.52|0
1649438700000|2022-04-08 17:25:00|501.6|499.2|503.76|501.36|504|501.6|501.6|499.2|0
1649439000000|2022-04-08 17:30:00|503.52|501.12|506.4|504|506.4|504|503.28|500.88|0
1649439300000|2022-04-08 17:35:00|506.64|504.24|505.68|503.28|506.64|504.24|503.76|501.36|0
1649439600000|2022-04-08 17:40:00|505.92|503.52|505.44|503.04|507.84|505.44|504.72|502.32|0
1649439900000|2022-04-08 17:45:00|505.68|503.28|508.56|506.16|509.28|506.88|505.68|503.28|0
1649440200000|2022-04-08 17:50:00|509.04|506.64|507.36|504.96|509.52|507.12|505.92|503.52|0
1649440500000|2022-04-08 17:55:00|507.6|505.2|506.64|504.24|508.32|505.92|506.4|504|0
1649440800000|2022-04-08 18:00:00|507.12|504.72|509.28|506.88|509.76|507.36|504.96|502.56|0
1649441100000|2022-04-08 18:05:00|509.04|506.64|506.16|503.76|510|507.6|505.92|503.52|0
1649441400000|2022-04-08 18:10:00|505.92|503.52|503.99|501.59|506.16|503.76|503.75|501.35|0
1649441700000|2022-04-08 18:15:00|503.75|501.35|506.4|504|507.36|504.96|503.75|501.35|0
1649442000000|2022-04-08 18:20:00|506.64|504.24|509.76|507.36|510|507.6|502.55|500.15|0
1649442300000|2022-04-08 18:25:00|510|507.6|515.06|512.66|517.47|515.07|510|507.6|0
1649442600000|2022-04-08 18:30:00|515.3|512.9|517.22|514.82|517.95|515.55|514.94|512.54|0
1649442900000|2022-04-08 18:35:00|517.47|515.07|514.33|511.93|518.67|516.27|512.89|510.49|0
1649443200000|2022-04-08 18:40:00|515.05|512.65|515.78|513.38|516.74|514.34|512.41|510.01|0
1649443500000|2022-04-08 18:45:00|515.29|512.89|511.44|509.04|516.26|513.86|511.2|508.8|0
1649443800000|2022-04-08 18:50:00|511.33|508.93|505.91|503.51|511.92|509.52|504.47|502.07|0
1649444100000|2022-04-08 18:55:00|506.15|503.75|509.28|506.88|510.24|507.84|505.43|503.03|0
1649444400000|2022-04-08 19:00:00|510|507.6|510.48|508.08|511.2|508.8|508.31|505.91|0
1649444700000|2022-04-08 19:05:00|510.24|507.84|512.16|509.76|513.12|510.72|508.07|505.67|0
1649445000000|2022-04-08 19:10:00|512.4|510|507.83|505.43|513.61|511.21|503.75|501.35|0
1649445300000|2022-04-08 19:15:00|508.31|505.91|508.55|506.15|509.51|507.11|502.07|499.67|0
1649445600000|2022-04-08 19:20:00|508.79|506.39|508.31|505.91|511.2|508.8|506.75|504.35|0
1649445900000|2022-04-08 19:25:00|508.55|506.15|506.39|503.99|508.55|506.15|506.15|503.75|0
1649446200000|2022-04-08 19:30:00|505.67|503.27|511.44|509.04|511.44|509.04|504.23|501.83|0
1649446500000|2022-04-08 19:35:00|512.64|510.24|514.57|512.17|514.81|512.41|512.16|509.76|0
1649446800000|2022-04-08 19:40:00|514.08|511.68|508.55|506.15|515.53|513.13|508.55|506.15|0
1649447100000|2022-04-08 19:45:00|509.27|506.87|516.73|514.33|516.73|514.33|507.35|504.95|0
1649447400000|2022-04-08 19:50:00|517.46|515.06|523.43|521.03|524.27|521.87|516.73|514.33|0
1649447700000|2022-04-08 19:55:00|522.83|520.43|519.95|517.55|527.64|525.24|519.95|517.55|0
1649448000000|2022-04-08 20:00:00|519.23|516.83|518.51|516.11|519.23|516.83|515.39|512.99|0
1649448300000|2022-04-08 20:05:00|518.27|515.87|518.51|516.11|519.95|517.55|518.03|515.63|0
1649448600000|2022-04-08 20:10:00|518.27|515.87|521.15|518.75|521.15|518.75|518.27|515.87|0
1649660700000|2022-04-11 07:05:00|537.85|535.45|542.19|539.79|543.04|540.64|537.13|534.73|0
1649661000000|2022-04-11 07:10:00|542.44|540.04|550.54|548.14|550.54|548.14|542.44|540.04|0
1649661300000|2022-04-11 07:15:00|551.87|549.47|547.75|545.35|552.72|550.32|544.85|542.45|0
1649661600000|2022-04-11 07:20:00|548.48|546.08|541.47|539.07|548.48|546.08|541.23|538.83|0
1649661900000|2022-04-11 07:25:00|541.71|539.31|527.26|524.86|542.19|539.79|527.26|524.86|0
1649662200000|2022-04-11 07:30:00|527.02|524.62|528.46|526.06|530.86|528.46|526.78|524.38|0
1649662500000|2022-04-11 07:35:00|528.22|525.82|527.26|524.86|529.42|527.02|527.02|524.62|0
1649662800000|2022-04-11 07:40:00|527.02|524.62|528.82|526.42|529.3|526.9|526.54|524.14|0
1649663100000|2022-04-11 07:45:00|528.7|526.3|527.02|524.62|531.1|528.7|523.89|521.49|0
1649663400000|2022-04-11 07:50:00|526.9|524.5|529.26|526.86|529.9|527.5|526.9|524.5|0
1649663700000|2022-04-11 07:55:00|528.9|526.5|531.68|529.28|531.68|529.28|528.77|526.37|0
1649664000000|2022-04-11 08:00:00|531.43|529.03|535.55|533.15|535.55|533.15|529.14|526.74|0
1649664300000|2022-04-11 08:05:00|535.8|533.4|538.47|536.07|539.68|537.28|534.34|531.94|0
1649664600000|2022-04-11 08:10:00|538.95|536.55|539.81|537.41|540.53|538.13|537.49|535.09|0
1649664900000|2022-04-11 08:15:00|541.62|539.22|548.67|546.27|548.92|546.52|538.71|536.31|0
1649665200000|2022-04-11 08:20:00|549.16|546.76|549.4|547|551.11|548.71|547.21|544.81|0
1649665500000|2022-04-11 08:25:00|549.53|547.13|550.13|547.73|552.81|550.41|549.53|547.13|0
1649665800000|2022-04-11 08:30:00|550.01|547.61|548.43|546.03|552.32|549.92|548.31|545.91|0
1649666100000|2022-04-11 08:35:00|549.16|546.76|548.07|545.67|549.16|546.76|546.97|544.57|0
1649666400000|2022-04-11 08:40:00|547.94|545.54|548.31|545.91|548.91|546.51|547.21|544.81|0
1649666700000|2022-04-11 08:45:00|548.18|545.78|545.75|543.35|548.43|546.03|545.51|543.11|0
1649667000000|2022-04-11 08:50:00|545.51|543.11|544.78|542.38|547.94|545.54|544.78|542.38|0
1649667300000|2022-04-11 08:55:00|544.9|542.5|546.72|544.32|547.21|544.81|543.56|541.16|0
1649667600000|2022-04-11 09:00:00|546.61|544.21|544.9|542.5|547.21|544.81|544.78|542.38|0
1649667900000|2022-04-11 09:05:00|545.02|542.62|546.48|544.08|547.69|545.29|543.8|541.4|0
1649668200000|2022-04-11 09:10:00|546.36|543.96|546.48|544.08|548.18|545.78|544.78|542.38|0
1649668500000|2022-04-11 09:15:00|546.23|543.83|544.29|541.89|547.09|544.69|544.29|541.89|0
1649668800000|2022-04-11 09:20:00|544.05|541.65|542.59|540.19|545.5|543.1|542.59|540.19|0
1649669100000|2022-04-11 09:25:00|542.83|540.43|541.74|539.34|542.83|540.43|541.37|538.97|0
1649669400000|2022-04-11 09:30:00|541.98|539.58|542.96|540.56|543.56|541.16|541.86|539.46|0
1649669700000|2022-04-11 09:35:00|542.59|540.19|541.37|538.97|543.07|540.67|541.25|538.85|0
1649670000000|2022-04-11 09:40:00|541.5|539.1|541.61|539.21|544.29|541.89|540.89|538.49|0
1649670300000|2022-04-11 09:45:00|541.37|538.97|540.16|537.76|541.98|539.58|535.19|532.79|0
1649670600000|2022-04-11 09:50:00|540.04|537.64|536.51|534.11|540.4|538|536.27|533.87|0
1649670900000|2022-04-11 09:55:00|536.27|533.87|536.16|533.76|537.73|535.33|534.33|531.93|0
1649671200000|2022-04-11 10:00:00|535.79|533.39|535.06|532.66|535.79|533.39|534.33|531.93|0
1649671500000|2022-04-11 10:05:00|534.82|532.42|534.82|532.42|535.79|533.39|533.12|530.72|0
1649671800000|2022-04-11 10:10:00|534.94|532.54|534.57|532.17|536.03|533.63|534.57|532.17|0
1649672100000|2022-04-11 10:15:00|534.33|531.93|532.15|529.75|534.7|532.3|531.06|528.66|0
1649672400000|2022-04-11 10:20:00|532.03|529.63|536.27|533.87|536.51|534.11|531.91|529.51|0
1649672700000|2022-04-11 10:25:00|536.4|534|537.24|534.84|538.21|535.81|535.78|533.38|0
1649673000000|2022-04-11 10:30:00|537.48|535.08|538.7|536.3|538.94|536.54|535.3|532.9|0
1649673300000|2022-04-11 10:35:00|538.94|536.54|538.58|536.18|539.91|537.51|538.1|535.7|0
1649673600000|2022-04-11 10:40:00|538.46|536.06|542.22|539.82|542.83|540.43|537.85|535.45|0
1649673900000|2022-04-11 10:45:00|542.35|539.95|538.34|535.94|542.7|540.3|537.98|535.58|0
1649674200000|2022-04-11 10:50:00|538.09|535.69|537.12|534.72|538.34|535.94|535.67|533.27|0
1649674500000|2022-04-11 10:55:00|536.88|534.48|533.49|531.09|537.12|534.72|533.49|531.09|0
1649674800000|2022-04-11 11:00:00|533.73|531.33|534.94|532.54|536.15|533.75|533.01|530.61|0
1649675100000|2022-04-11 11:05:00|534.83|532.43|535.91|533.51|537.12|534.72|533.25|530.85|0
1649675400000|2022-04-11 11:10:00|535.67|533.27|536.52|534.12|537.61|535.21|534.22|531.82|0
1649675700000|2022-04-11 11:15:00|536.64|534.24|540.03|537.63|540.52|538.12|536.64|534.24|0
1649676000000|2022-04-11 11:20:00|540.27|537.87|540.03|537.63|541.49|539.09|539.79|537.39|0
1649676300000|2022-04-11 11:25:00|540.27|537.87|539.19|536.79|541.73|539.33|538.82|536.42|0
1649676600000|2022-04-11 11:30:00|539.06|536.66|541.49|539.09|541.97|539.57|539.06|536.66|0
1649676900000|2022-04-11 11:35:00|541.61|539.21|545.61|543.21|545.61|543.21|541.24|538.84|0
1649677200000|2022-04-11 11:40:00|545.86|543.46|547.32|544.92|548.53|546.13|545.37|542.97|0
1649677500000|2022-04-11 11:45:00|547.68|545.28|547.2|544.8|548.29|545.89|546.23|543.83|0
1649677800000|2022-04-11 11:50:00|547.07|544.67|547.56|545.16|548.53|546.13|545.86|543.46|0
1649678100000|2022-04-11 11:55:00|547.8|545.4|549.26|546.86|549.87|547.47|546.83|544.43|0
1649678400000|2022-04-11 12:00:00|549.02|546.62|548.29|545.89|550.47|548.07|546.83|544.43|0
1649678700000|2022-04-11 12:05:00|548.53|546.13|552.79|550.39|553.64|551.24|548.29|545.89|0
1649679000000|2022-04-11 12:10:00|553.15|550.75|552.18|549.78|555.59|553.19|551.93|549.53|0
1649679300000|2022-04-11 12:15:00|552.42|550.02|552.91|550.51|554.12|551.72|551.2|548.8|0
1649679600000|2022-04-11 12:20:00|552.66|550.26|556.32|553.92|557.05|554.65|551.93|549.53|0
1649679900000|2022-04-11 12:25:00|556.44|554.04|555.71|553.31|556.56|554.16|554.12|551.72|0
1649680200000|2022-04-11 12:30:00|555.58|553.18|554.61|552.21|556.56|554.16|553.15|550.75|0
1649680500000|2022-04-11 12:35:00|554.85|552.45|556.07|553.67|556.07|553.67|553.15|550.75|0
1649680800000|2022-04-11 12:40:00|555.58|553.18|553.39|550.99|556.8|554.4|553.39|550.99|0
1649681100000|2022-04-11 12:45:00|552.9|550.5|550.71|548.31|552.9|550.5|549.98|547.58|0
1649681400000|2022-04-11 12:50:00|550.96|548.56|551.56|549.16|551.81|549.41|549.98|547.58|0
1649681700000|2022-04-11 12:55:00|551.81|549.41|552.29|549.89|552.29|549.89|549.86|547.46|0
1649682000000|2022-04-11 13:00:00|552.05|549.65|550.1|547.7|552.53|550.13|549.62|547.22|0
1649682300000|2022-04-11 13:05:00|550.35|547.95|553.02|550.62|553.02|550.62|550.1|547.7|0
1649682600000|2022-04-11 13:10:00|553.26|550.86|550.23|547.83|554.36|551.96|550.23|547.83|0
1649682900000|2022-04-11 13:15:00|549.98|547.58|550.71|548.31|550.71|548.31|549.01|546.61|0
1649683200000|2022-04-11 13:20:00|550.95|548.55|550.95|548.55|553.14|550.74|549.74|547.34|0
1649683500000|2022-04-11 13:25:00|550.71|548.31|553.38|550.98|553.87|551.47|549.01|546.61|0
1649683800000|2022-04-11 13:30:00|553.14|550.74|553.63|551.23|555.81|553.41|546.34|543.94|0
1649684100000|2022-04-11 13:35:00|554.11|551.71|561.17|558.77|561.41|559.01|545.37|542.97|0
1649684400000|2022-04-11 13:40:00|560.68|558.28|554.11|551.71|565.31|562.91|552.17|549.77|0
1649684700000|2022-04-11 13:45:00|553.62|551.22|553.62|551.22|558.49|556.09|551.19|548.79|0
1649685000000|2022-04-11 13:50:00|553.87|551.47|552.41|550.01|558.24|555.84|549.5|547.1|0
1649685300000|2022-04-11 13:55:00|552.17|549.77|553.38|550.98|556.54|554.14|550.47|548.07|0
1649685600000|2022-04-11 14:00:00|554.6|552.2|558.24|555.84|559.46|557.06|550.47|548.07|0
1649685900000|2022-04-11 14:05:00|558.97|556.57|554.84|552.44|560.92|558.52|552.89|550.49|0
1649686200000|2022-04-11 14:10:00|554.35|551.95|555.57|553.17|557.76|555.36|550.95|548.55|0
1649686500000|2022-04-11 14:15:00|554.84|552.44|559.7|557.3|560.43|558.03|550.22|547.82|0
1649686800000|2022-04-11 14:20:00|560.68|558.28|561.41|559.01|561.89|559.49|557.27|554.87|0
1649687100000|2022-04-11 14:25:00|560.92|558.52|567.35|564.95|570.27|567.87|559.7|557.3|0
1649687400000|2022-04-11 14:30:00|568.81|566.41|568.2|565.8|569.9|567.5|566.62|564.22|0
1649687700000|2022-04-11 14:35:00|567.72|565.32|570.39|567.99|572.34|569.94|566.75|564.35|0
1649688000000|2022-04-11 14:40:00|570.63|568.23|573.31|570.91|574.52|572.12|569.9|567.5|0
1649688300000|2022-04-11 14:45:00|573.55|571.15|574.04|571.64|574.77|572.37|571.36|568.96|0
1649688600000|2022-04-11 14:50:00|573.79|571.39|569.17|566.77|574.28|571.88|568.44|566.04|0
1649688900000|2022-04-11 14:55:00|569.66|567.26|571.6|569.2|572.33|569.93|568.69|566.29|0
1649689200000|2022-04-11 15:00:00|572.82|570.42|571.36|568.96|572.82|570.42|568.69|566.29|0
1649689500000|2022-04-11 15:05:00|571.6|569.2|574.28|571.88|575.01|572.61|571.36|568.96|0
1649689800000|2022-04-11 15:10:00|574.52|572.12|575.25|572.85|576.96|574.56|572.58|570.18|0
1649690100000|2022-04-11 15:15:00|575.5|573.1|576.23|573.83|577.69|575.29|574.04|571.64|0
1649690400000|2022-04-11 15:20:00|576.47|574.07|577.44|575.04|577.93|575.53|575.14|572.74|0
1649690700000|2022-04-11 15:25:00|577.69|575.29|575.55|573.15|578.66|576.26|575.01|572.61|0
1649691000000|2022-04-11 15:30:00|576.03|573.63|570.7|568.3|576.52|574.12|570.22|567.82|0
1649691300000|2022-04-11 15:35:00|570.94|568.54|573.37|570.97|573.37|570.97|568.28|565.88|0
1649691600000|2022-04-11 15:40:00|573.12|570.72|570.46|568.06|573.37|570.97|569.49|567.09|0
1649691900000|2022-04-11 15:45:00|570.22|567.82|572.15|569.75|573.37|570.97|568.28|565.88|0
1649692200000|2022-04-11 15:50:00|571.91|569.51|571.18|568.78|573.85|571.45|569.25|566.85|0
1649692500000|2022-04-11 15:55:00|571.43|569.03|573.85|571.45|574.7|572.3|571.18|568.78|0
1649692800000|2022-04-11 16:00:00|574.09|571.69|574.82|572.42|577|574.6|573.85|571.45|0
1649693100000|2022-04-11 16:05:00|574.94|572.54|573.61|571.21|574.94|572.54|572.15|569.75|0
1649693400000|2022-04-11 16:10:00|573.36|570.96|575.79|573.39|576.4|574|572.64|570.24|0
1649693700000|2022-04-11 16:15:00|575.3|572.9|574.57|572.17|576.76|574.36|574.57|572.17|0
1649694000000|2022-04-11 16:20:00|574.09|571.69|576.03|573.63|576.76|574.36|573.36|570.96|0
1649694300000|2022-04-11 16:25:00|576.27|573.87|577.97|575.57|577.97|575.57|576.03|573.63|0
1649694600000|2022-04-11 16:30:00|577.73|575.33|577.24|574.84|579.18|576.78|576.75|574.35|0
1649694900000|2022-04-11 16:35:00|577|574.6|577.48|575.08|578.45|576.05|576.51|574.11|0
1649695200000|2022-04-11 16:40:00|577.72|575.32|579.18|576.78|580.39|577.99|577.48|575.08|0
1649695500000|2022-04-11 16:45:00|578.94|576.54|576.03|573.63|578.94|576.54|575.06|572.66|0
1649695800000|2022-04-11 16:50:00|576.27|573.87|579.66|577.26|581.36|578.96|575.06|572.66|0
1649696100000|2022-04-11 16:55:00|579.91|577.51|576.75|574.35|580.64|578.24|576.02|573.62|0
1649696400000|2022-04-11 17:00:00|576.99|574.59|571.42|569.02|576.99|574.59|570.45|568.05|0
1649696700000|2022-04-11 17:05:00|571.66|569.26|572.39|569.99|572.87|570.47|569.72|567.32|0
1649697000000|2022-04-11 17:10:00|572.15|569.75|570.45|568.05|573.11|570.71|569.85|567.45|0
1649697300000|2022-04-11 17:15:00|570.69|568.29|574.08|571.68|575.78|573.38|570.45|568.05|0
1649697600000|2022-04-11 17:20:00|573.36|570.96|578.93|576.53|579.66|577.26|573.36|570.96|0
1649697900000|2022-04-11 17:25:00|578.45|576.05|578.09|575.69|580.39|577.99|576.75|574.35|0
1649698200000|2022-04-11 17:30:00|578.2|575.8|574.32|571.92|578.2|575.8|574.32|571.92|0
1649698500000|2022-04-11 17:35:00|574.08|571.68|575.54|573.14|579.06|576.66|572.39|569.99|0
1649698800000|2022-04-11 17:40:00|575.9|573.5|575.9|573.5|576.51|574.11|572.63|570.23|0
1649699100000|2022-04-11 17:45:00|576.26|573.86|575.53|573.13|576.51|574.11|574.32|571.92|0
1649699400000|2022-04-11 17:50:00|575.78|573.38|576.26|573.86|576.75|574.35|575.05|572.65|0
1649699700000|2022-04-11 17:55:00|576.5|574.1|573.59|571.19|577.47|575.07|573.11|570.71|0
1649700000000|2022-04-11 18:00:00|573.35|570.95|576.75|574.35|578.2|575.8|572.38|569.98|0
1649700300000|2022-04-11 18:05:00|576.26|573.86|571.17|568.77|577.47|575.07|569.72|567.32|0
1649700600000|2022-04-11 18:10:00|571.66|569.26|579.17|576.77|579.9|577.5|570.44|568.04|0
1649700900000|2022-04-11 18:15:00|579.78|577.38|581.72|579.32|581.84|579.44|579.17|576.77|0
1649701200000|2022-04-11 18:20:00|581.84|579.44|580.63|578.23|581.84|579.44|580.14|577.74|0
1649701500000|2022-04-11 18:25:00|580.87|578.47|579.65|577.25|581.35|578.95|578.81|576.41|0
1649701800000|2022-04-11 18:30:00|580.63|578.23|578.2|575.8|583.05|580.65|577.96|575.56|0
1649702100000|2022-04-11 18:35:00|578.68|576.28|577.47|575.07|580.14|577.74|577.47|575.07|0
1649702400000|2022-04-11 18:40:00|576.74|574.34|577.23|574.83|578.93|576.53|575.29|572.89|0
1649702700000|2022-04-11 18:45:00|576.98|574.58|571.65|569.25|577.47|575.07|571.41|569.01|0
1649703000000|2022-04-11 18:50:00|571.89|569.49|571.89|569.49|572.62|570.22|567.54|565.14|0
1649703300000|2022-04-11 18:55:00|571.65|569.25|570.92|568.52|571.89|569.49|569.71|567.31|0
1649703600000|2022-04-11 19:00:00|571.17|568.77|574.93|572.53|575.28|572.88|565.6|563.2|0
1649703900000|2022-04-11 19:05:00|574.8|572.4|573.59|571.19|577.22|574.82|573.35|570.95|0
1649704200000|2022-04-11 19:10:00|573.1|570.7|576.86|574.46|576.98|574.58|571.89|569.49|0
1649704500000|2022-04-11 19:15:00|576.25|573.85|578.19|575.79|580.14|577.74|576.25|573.85|0
1649704800000|2022-04-11 19:20:00|578.68|576.28|580.75|578.35|580.86|578.46|578.44|576.04|0
1649705100000|2022-04-11 19:25:00|580.86|578.46|585.72|583.32|585.97|583.57|580.38|577.98|0
1649705400000|2022-04-11 19:30:00|585.48|583.08|590.83|588.43|590.96|588.56|584.75|582.35|0
1649705700000|2022-04-11 19:35:00|591.32|588.92|589.37|586.97|592.42|590.02|589.37|586.97|0
1649706000000|2022-04-11 19:40:00|589.61|587.21|590.59|588.19|592.29|589.89|586.94|584.54|0
1649706300000|2022-04-11 19:45:00|591.07|588.67|593.74|591.34|594.48|592.08|590.1|587.7|0
1649706600000|2022-04-11 19:50:00|591.79|589.39|599.09|596.69|599.09|596.69|589.85|587.45|0
1649706900000|2022-04-11 19:55:00|598.6|596.2|593.98|591.58|600.31|597.91|593.74|591.34|0
1649707200000|2022-04-11 20:00:00|593.49|591.09|598.72|596.32|598.72|596.32|593.49|591.09|0
1649707500000|2022-04-11 20:05:00|598.48|596.08|595.56|593.16|598.48|596.08|595.56|593.16|0
1649707800000|2022-04-11 20:10:00|595.8|593.4|596.77|594.37|596.77|594.37|593.37|590.97|0
1649708100000|2022-04-11 20:15:00|596.73|593.93|596.49|593.69|596.97|594.17|595.27|592.47|0
1649708400000|2022-04-11 20:20:00|596.24|593.44|597.46|594.66|597.7|594.9|596|593.2|0
1649708700000|2022-04-11 20:25:00|597.7|594.9|598.19|595.39|598.19|595.39|597.22|594.42|0
1649709000000|2022-04-11 20:30:00|597.94|595.14|598.31|595.51|599.04|596.24|597.7|594.9|0
1649709300000|2022-04-11 20:35:00|598.06|595.26|595.64|592.84|598.06|595.26|595.64|592.84|0
1649709600000|2022-04-11 20:40:00|595.39|592.59|595.39|592.59|596.12|593.32|595.39|592.59|0
1649709900000|2022-04-11 20:45:00|595.15|592.35|595.39|592.59|596.36|593.56|595.15|592.35|0
1649710200000|2022-04-11 20:50:00|595.15|592.35|595.15|592.35|595.63|592.83|594.66|591.86|0
1649710500000|2022-04-11 20:55:00|594.91|592.11|594.79|591.99|595.15|592.35|594.55|591.75|0
1649710800000|2022-04-11 21:00:00|594.73|591.93|594.87|592.07|595.12|592.32|594.65|591.85|0
1649711100000|2022-04-11 21:05:00|594.9|592.1|594.9|592.1|595.01|592.21|594.84|592.04|0
1649711400000|2022-04-11 21:10:00|594.87|592.07|594.9|592.1|594.9|592.1|594.84|592.04|0
1649711700000|2022-04-11 21:15:00|594.94|592.14|594.84|592.04|594.94|592.14|594.84|592.04|0
1649712000000|2022-04-11 21:20:00|594.73|591.93|594.48|591.68|594.73|591.93|593.87|591.07|0
1649712300000|2022-04-11 21:25:00|594.33|591.53|594.37|591.57|594.73|591.93|594.15|591.35|0
1649712600000|2022-04-11 21:30:00|594.33|591.53|594.47|591.67|594.69|591.89|594.3|591.5|0
1649712900000|2022-04-11 21:35:00|594.51|591.71|594.62|591.82|594.62|591.82|594.26|591.46|0
1649713200000|2022-04-11 21:40:00|594.65|591.85|594.86|592.06|594.9|592.1|594.62|591.82|0
1649713500000|2022-04-11 21:45:00|594.9|592.1|594.83|592.03|594.97|592.17|594.83|592.03|0
1649713800000|2022-04-11 21:50:00|594.79|591.99|594.86|592.06|594.86|592.06|594.72|591.92|0
1649714100000|2022-04-11 21:55:00|594.9|592.1|594.72|591.92|594.94|592.14|594.47|591.67|0
1649714400000|2022-04-11 22:00:00|594.62|591.82|592.96|590.16|594.62|591.82|591.63|588.83|0
1649714700000|2022-04-11 22:05:00|592.71|589.91|593.68|590.88|593.93|591.13|592.47|589.67|0
1649715000000|2022-04-11 22:10:00|593.44|590.64|592.6|589.8|593.44|590.64|592.47|589.67|0
1649715300000|2022-04-11 22:15:00|592.71|589.91|593.2|590.4|593.2|590.4|592.47|589.67|0
1649715600000|2022-04-11 22:20:00|592.96|590.16|593.2|590.4|593.44|590.64|592.47|589.67|0
1649715900000|2022-04-11 22:25:00|592.95|590.15|592.95|590.15|593.44|590.64|592.71|589.91|0
1649716200000|2022-04-11 22:30:00|592.71|589.91|591.98|589.18|592.71|589.91|591.98|589.18|0
1649716500000|2022-04-11 22:35:00|592.11|589.31|591.74|588.94|592.23|589.43|591.5|588.7|0
1649716800000|2022-04-11 22:40:00|591.98|589.18|591.5|588.7|591.98|589.18|591.5|588.7|0
1649717100000|2022-04-11 22:45:00|591.25|588.45|591.74|588.94|591.74|588.94|591.25|588.45|0
1649717400000|2022-04-11 22:50:00|591.98|589.18|591.74|588.94|592.22|589.42|591.74|588.94|0
1649717700000|2022-04-11 22:55:00|591.5|588.7|591.25|588.45|591.5|588.7|591.01|588.21|0
1649718000000|2022-04-11 23:00:00|591.01|588.21|592.22|589.42|592.22|589.42|591.01|588.21|0
1649718300000|2022-04-11 23:05:00|592.47|589.67|592.71|589.91|593.44|590.64|592.35|589.55|0
1649718600000|2022-04-11 23:10:00|592.95|590.15|593.44|590.64|594.16|591.36|592.71|589.91|0
1649718900000|2022-04-11 23:15:00|593.68|590.88|594.16|591.36|594.65|591.85|593.44|590.64|0
1649719200000|2022-04-11 23:20:00|594.41|591.61|596.35|593.55|597.08|594.28|593.19|590.39|0
1649719500000|2022-04-11 23:25:00|595.86|593.06|595.99|593.19|597.32|594.52|595.38|592.58|0
1649719800000|2022-04-11 23:30:00|596.1|593.3|595.62|592.82|596.83|594.03|594.16|591.36|0
1649720100000|2022-04-11 23:35:00|595.86|593.06|596.83|594.03|597.32|594.52|595.74|592.94|0
1649720400000|2022-04-11 23:40:00|597.07|594.27|596.35|593.55|597.07|594.27|595.62|592.82|0
1649720700000|2022-04-11 23:45:00|596.59|593.79|598.53|595.73|598.53|595.73|596.1|593.3|0
1649721000000|2022-04-11 23:50:00|598.77|595.97|599.26|596.46|599.75|596.95|597.07|594.27|0
1649721300000|2022-04-11 23:55:00|599.5|596.7|598.04|595.24|600.48|597.68|597.8|595|0
1649721600000|2022-04-12 00:00:00|598.53|595.73|597.07|594.27|598.53|595.73|595.13|592.33|0
1649721900000|2022-04-12 00:05:00|597.32|594.52|598.77|595.97|599.26|596.46|596.59|593.79|0
1649722200000|2022-04-12 00:10:00|599.02|596.22|599.63|596.83|600.72|597.92|598.77|595.97|0
1649722500000|2022-04-12 00:15:00|599.74|596.94|598.77|595.97|600.47|597.67|596.59|593.79|0
1649722800000|2022-04-12 00:20:00|598.53|595.73|597.93|595.13|599.5|596.7|597.07|594.27|0
1649723100000|2022-04-12 00:25:00|598.04|595.24|598.28|595.48|599.01|596.21|596.58|593.78|0
1649723400000|2022-04-12 00:30:00|598.04|595.24|599.01|596.21|599.5|596.7|597.07|594.27|0
1649723700000|2022-04-12 00:35:00|598.77|595.97|599.74|596.94|600.23|597.43|597.8|595|0
1649724000000|2022-04-12 00:40:00|599.5|596.7|600.71|597.91|600.71|597.91|599.5|596.7|0
1649724300000|2022-04-12 00:45:00|602.42|599.62|603.63|600.83|604.12|601.32|602.42|599.62|0
1649724600000|2022-04-12 00:50:00|603.39|600.59|606.55|603.75|606.8|604|603.39|600.59|0
1649724900000|2022-04-12 00:55:00|607.28|604.48|610.21|607.41|611.18|608.38|606.55|603.75|0
1649725200000|2022-04-12 01:00:00|610.45|607.65|609.72|606.92|611.42|608.62|608.99|606.19|0
1649725500000|2022-04-12 01:05:00|609.84|607.04|609.96|607.16|610.94|608.14|609.47|606.67|0
1649725800000|2022-04-12 01:10:00|610.2|607.4|610.69|607.89|610.94|608.14|610.2|607.4|0
1649726100000|2022-04-12 01:15:00|610.45|607.65|610.69|607.89|610.93|608.13|609.47|606.67|0
1649726400000|2022-04-12 01:20:00|610.93|608.13|610.93|608.13|610.93|608.13|609.47|606.67|0
1649726700000|2022-04-12 01:25:00|611.67|608.87|612.64|609.84|613.62|610.82|611.42|608.62|0
1649727000000|2022-04-12 01:30:00|612.15|609.35|611.91|609.11|613.13|610.33|610.2|607.4|0
1649727300000|2022-04-12 01:35:00|611.66|608.86|612.4|609.6|612.64|609.84|610.33|607.53|0
1649727600000|2022-04-12 01:40:00|612.64|609.84|612.64|609.84|614.35|611.55|611.91|609.11|0
1649727900000|2022-04-12 01:45:00|612.88|610.08|613.37|610.57|613.86|611.06|612.15|609.35|0
1649728200000|2022-04-12 01:50:00|613.5|610.7|616.05|613.25|616.05|613.25|613.13|610.33|0
1649728500000|2022-04-12 01:55:00|615.81|613.01|615.81|613.01|616.54|613.74|614.83|612.03|0
1649728800000|2022-04-12 02:00:00|615.56|612.76|616.3|613.5|616.3|613.5|614.83|612.03|0
1649729100000|2022-04-12 02:05:00|616.18|613.38|613.86|611.06|616.3|613.5|613.86|611.06|0
1649729400000|2022-04-12 02:10:00|613.61|610.81|613.37|610.57|613.86|611.06|612.64|609.84|0
1649729700000|2022-04-12 02:15:00|613.12|610.32|614.83|612.03|615.07|612.27|612.64|609.84|0
1649730000000|2022-04-12 02:20:00|615.32|612.52|615.56|612.76|615.81|613.01|613.85|611.05|0
1649730300000|2022-04-12 02:25:00|615.69|612.89|614.59|611.79|616.05|613.25|614.34|611.54|0
1649730600000|2022-04-12 02:30:00|614.34|611.54|612.39|609.59|614.59|611.79|611.66|608.86|0
1649730900000|2022-04-12 02:35:00|612.52|609.72|613.61|610.81|613.61|610.81|611.66|608.86|0
1649731200000|2022-04-12 02:40:00|613.37|610.57|612.76|609.96|613.61|610.81|612.63|609.83|0
1649731500000|2022-04-12 02:45:00|612.63|609.83|612.63|609.83|613.12|610.32|612.63|609.83|0
1649731800000|2022-04-12 02:50:00|612.76|609.96|612.63|609.83|613.36|610.56|612.63|609.83|0
1649732100000|2022-04-12 02:55:00|612.88|610.08|612.88|610.08|613.61|610.81|612.63|609.83|0
1649732400000|2022-04-12 03:00:00|612.63|609.83|612.61|609.81|613.1|610.3|611.39|608.59|0
1649732700000|2022-04-12 03:05:00|612.85|610.05|612.98|610.18|613.58|610.78|612.61|609.81|0
1649733000000|2022-04-12 03:10:00|612.85|610.05|612.98|610.18|614.07|611.27|612.85|610.05|0
1649733300000|2022-04-12 03:15:00|612.85|610.05|616.26|613.46|616.75|613.95|612.61|609.81|0
1649733600000|2022-04-12 03:20:00|616.51|613.71|616.26|613.46|616.99|614.19|615.77|612.97|0
1649733900000|2022-04-12 03:25:00|616.02|613.22|616.02|613.22|616.14|613.34|615.29|612.49|0
1649734200000|2022-04-12 03:30:00|616.26|613.46|616.02|613.22|616.26|613.46|614.07|611.27|0
1649734500000|2022-04-12 03:35:00|615.77|612.97|615.29|612.49|616.75|613.95|614.56|611.76|0
1649734800000|2022-04-12 03:40:00|615.53|612.73|616.02|613.22|616.26|613.46|615.29|612.49|0
1649735100000|2022-04-12 03:45:00|615.77|612.97|616.02|613.22|616.26|613.46|615.29|612.49|0
1649735400000|2022-04-12 03:50:00|615.77|612.97|616.02|613.22|616.75|613.95|615.28|612.48|0
1649735700000|2022-04-12 03:55:00|615.77|612.97|616.5|613.7|617.23|614.43|615.77|612.97|0
1649736000000|2022-04-12 04:00:00|616.39|613.59|616.26|613.46|616.75|613.95|615.28|612.48|0
1649736300000|2022-04-12 04:05:00|616.14|613.34|617.12|614.32|617.23|614.43|615.28|612.48|0
1649736600000|2022-04-12 04:10:00|616.99|614.19|616.74|613.94|616.99|614.19|616.26|613.46|0
1649736900000|2022-04-12 04:15:00|616.87|614.07|616.74|613.94|616.87|614.07|616.26|613.46|0
1649737200000|2022-04-12 04:20:00|616.5|613.7|616.5|613.7|616.74|613.94|616.26|613.46|0
1649737500000|2022-04-12 04:25:00|616.74|613.94|619.67|616.87|620.16|617.36|616.63|613.83|0
1649737800000|2022-04-12 04:30:00|619.91|617.11|619.31|616.51|619.91|617.11|618.69|615.89|0
1649738100000|2022-04-12 04:35:00|619.42|616.62|619.18|616.38|619.79|616.99|618.69|615.89|0
1649738400000|2022-04-12 04:40:00|618.94|616.14|619.79|616.99|620.15|617.35|618.94|616.14|0
1649738700000|2022-04-12 04:45:00|619.91|617.11|620.15|617.35|620.4|617.6|619.42|616.62|0
1649739000000|2022-04-12 04:50:00|620.28|617.48|619.91|617.11|620.28|617.48|619.67|616.87|0
1649739300000|2022-04-12 04:55:00|620.04|617.24|619.91|617.11|620.64|617.84|619.91|617.11|0
1649739600000|2022-04-12 05:00:00|619.67|616.87|620.64|617.84|621.13|618.33|618.69|615.89|0
1649739900000|2022-04-12 05:05:00|620.88|618.08|617.96|615.16|620.88|618.08|617.96|615.16|0
1649740200000|2022-04-12 05:10:00|617.71|614.91|615.16|612.36|618.2|615.4|615.16|612.36|0
1649740500000|2022-04-12 05:15:00|615.03|612.23|610.65|607.85|615.28|612.48|610.65|607.85|0
1649740800000|2022-04-12 05:20:00|610.41|607.61|613.57|610.77|613.57|610.77|610.17|607.37|0
1649741100000|2022-04-12 05:25:00|613.33|610.53|614.79|611.99|614.79|611.99|613.33|610.53|0
1649741400000|2022-04-12 05:30:00|614.55|611.75|613.81|611.01|615.03|612.23|613.57|610.77|0
1649741700000|2022-04-12 05:35:00|613.57|610.77|611.14|608.34|615.03|612.23|611.14|608.34|0
1649742000000|2022-04-12 05:40:00|611.38|608.58|611.62|608.82|613.33|610.53|610.89|608.09|0
1649742300000|2022-04-12 05:45:00|611.87|609.07|612.35|609.55|613.57|610.77|611.62|608.82|0
1649742600000|2022-04-12 05:50:00|612.48|609.68|611.87|609.07|613.08|610.28|611.02|608.22|0
1649742900000|2022-04-12 05:55:00|612.11|609.31|613.7|610.9|614.06|611.26|611.87|609.07|0
1649743200000|2022-04-12 06:00:00|613.94|611.14|616.25|613.45|617.84|615.04|611.86|609.06|0
1649743500000|2022-04-12 06:05:00|616|613.2|613.32|610.52|617.22|614.42|613.32|610.52|0
1649743800000|2022-04-12 06:10:00|613.57|610.77|612.11|609.31|613.57|610.77|611.86|609.06|0
1649744100000|2022-04-12 06:15:00|612.23|609.43|611.62|608.82|613.32|610.52|611.62|608.82|0
1649744400000|2022-04-12 06:20:00|611.75|608.95|613.81|611.01|613.81|611.01|611.62|608.82|0
1649744700000|2022-04-12 06:25:00|613.57|610.77|612.11|609.31|613.69|610.89|612.11|609.31|0
1649745000000|2022-04-12 06:30:00|612.35|609.55|612.11|609.31|613.32|610.52|611.86|609.06|0
1649745300000|2022-04-12 06:35:00|611.86|609.06|607|604.2|611.86|609.06|606.27|603.47|0
1649745600000|2022-04-12 06:40:00|607.24|604.44|609.31|606.51|609.43|606.63|606.27|603.47|0
1649745900000|2022-04-12 06:45:00|609.43|606.63|610.16|607.36|611.37|608.57|608.45|605.65|0
1649746200000|2022-04-12 06:50:00|609.91|607.11|610.4|607.6|611.13|608.33|609.67|606.87|0
1649746500000|2022-04-12 06:55:00|611.13|608.33|608.7|605.9|611.86|609.06|608.7|605.9|0
1649746800000|2022-04-12 07:00:00|608.45|605.65|613.08|610.28|613.08|610.28|606.99|604.19|0
1649747100000|2022-04-12 07:05:00|613.36|610.96|612.63|610.23|615.8|613.4|610.69|608.29|0
1649747400000|2022-04-12 07:10:00|613.12|610.72|610.44|608.04|613.85|611.45|607.77|605.37|0
1649747700000|2022-04-12 07:15:00|610.2|607.8|615.07|612.67|617.5|615.1|610.2|607.8|0
1649748000000|2022-04-12 07:20:00|615.31|612.91|613.6|611.2|619.7|617.3|613.12|610.72|0
1649748300000|2022-04-12 07:25:00|614.09|611.69|612.01|609.61|614.44|612.04|611.66|609.26|0
1649748600000|2022-04-12 07:30:00|612.26|609.86|616.14|613.74|618.09|615.69|612.26|609.86|0
1649748900000|2022-04-12 07:35:00|616.38|613.98|617.84|615.44|620.52|618.12|615.9|613.5|0
1649749200000|2022-04-12 07:40:00|618.33|615.93|620.27|617.87|621.49|619.09|617.36|614.96|0
1649749500000|2022-04-12 07:45:00|621|618.6|613.95|611.55|621.25|618.85|613.95|611.55|0
1649749800000|2022-04-12 07:50:00|614.2|611.8|613.11|610.71|616.87|614.47|611.52|609.12|0
1649750100000|2022-04-12 07:55:00|612.74|610.34|612.5|610.1|613.22|610.82|611.04|608.64|0
1649750400000|2022-04-12 08:00:00|612.38|609.98|613.22|610.82|613.95|611.55|610.07|607.67|0
1649750700000|2022-04-12 08:05:00|613.35|610.95|611.77|609.37|614.19|611.79|611.52|609.12|0
1649751000000|2022-04-12 08:10:00|611.52|609.12|609.58|607.18|612.01|609.61|609.34|606.94|0
1649751300000|2022-04-12 08:15:00|609.34|606.94|609.34|606.94|610.07|607.67|607.4|605|0
1649751600000|2022-04-12 08:20:00|608.61|606.21|606.18|603.78|608.85|606.45|605.46|603.06|0
1649751900000|2022-04-12 08:25:00|606.67|604.27|606.07|603.67|609.09|606.69|605.46|603.06|0
1649752200000|2022-04-12 08:30:00|606.18|603.78|602.92|600.52|606.91|604.51|602.31|599.91|0
1649752500000|2022-04-12 08:35:00|602.67|600.27|599.88|597.48|602.67|600.27|598.92|596.52|0
1649752800000|2022-04-12 08:40:00|599.64|597.24|599.52|597.12|599.88|597.48|597.95|595.55|0
1649753100000|2022-04-12 08:45:00|599.4|597|598.19|595.79|600.12|597.72|596.74|594.34|0
1649753400000|2022-04-12 08:50:00|598.43|596.03|596.25|593.85|598.43|596.03|595.41|593.01|0
1649753700000|2022-04-12 08:55:00|596.14|593.74|597.8|595.4|598.19|595.79|595.77|593.37|0
1649754000000|2022-04-12 09:00:00|597.91|595.51|599.13|596.73|599.61|597.21|596.94|594.54|0
1649754300000|2022-04-12 09:05:00|599.37|596.97|596.34|593.94|599.37|596.97|595.49|593.09|0
1649754600000|2022-04-12 09:10:00|596.46|594.06|599.98|597.58|600.83|598.43|596.21|593.81|0
1649754900000|2022-04-12 09:15:00|600.1|597.7|599.37|596.97|601.07|598.67|598.64|596.24|0
1649755200000|2022-04-12 09:20:00|599.61|597.21|599.85|597.45|602.04|599.64|599.25|596.85|0
1649755500000|2022-04-12 09:25:00|600.1|597.7|597.91|595.51|600.58|598.18|597.43|595.03|0
1649755800000|2022-04-12 09:30:00|598.15|595.75|597.18|594.78|598.88|596.48|595.48|593.08|0
1649756100000|2022-04-12 09:35:00|597.07|594.67|595.97|593.57|597.91|595.51|595.24|592.84|0
1649756400000|2022-04-12 09:40:00|595.85|593.45|594.75|592.35|595.97|593.57|594.75|592.35|0
1649756700000|2022-04-12 09:45:00|594.51|592.11|596.69|594.29|597.18|594.78|593.91|591.51|0
1649757000000|2022-04-12 09:50:00|596.58|594.18|592.81|590.41|596.69|594.29|592.81|590.41|0
1649757300000|2022-04-12 09:55:00|593.05|590.65|595.24|592.84|595.48|593.08|592.08|589.68|0
1649757600000|2022-04-12 10:00:00|595.36|592.96|594.02|591.62|595.72|593.32|592.33|589.93|0
1649757900000|2022-04-12 10:05:00|594.27|591.87|594.39|591.99|596.21|593.81|593.78|591.38|0
1649758200000|2022-04-12 10:10:00|594.51|592.11|595.24|592.84|595.85|593.45|592.57|590.17|0
1649758500000|2022-04-12 10:15:00|595.48|593.08|597.42|595.02|597.42|595.02|594.99|592.59|0
1649758800000|2022-04-12 10:20:00|597.18|594.78|597.06|594.66|598.39|595.99|596.21|593.81|0
1649759100000|2022-04-12 10:25:00|597.18|594.78|594.99|592.59|598.63|596.23|594.88|592.48|0
1649759400000|2022-04-12 10:30:00|595.23|592.83|594.02|591.62|596.21|593.81|593.78|591.38|0
1649759700000|2022-04-12 10:35:00|593.29|590.89|591.35|588.95|593.29|590.89|590.14|587.74|0
1649760000000|2022-04-12 10:40:00|591.59|589.19|591.35|588.95|593.53|591.13|590.87|588.47|0
1649760300000|2022-04-12 10:45:00|591.11|588.71|592.56|590.16|593.05|590.65|590.87|588.47|0
1649760600000|2022-04-12 10:50:00|592.45|590.05|591.35|588.95|592.56|590.16|591.35|588.95|0
1649760900000|2022-04-12 10:55:00|591.11|588.71|593.78|591.38|594.02|591.62|590.87|588.47|0
1649761200000|2022-04-12 11:00:00|594.02|591.62|594.02|591.62|594.5|592.1|592.56|590.16|0
1649761500000|2022-04-12 11:05:00|594.26|591.86|595.47|593.07|595.47|593.07|593.42|591.02|0
1649761800000|2022-04-12 11:10:00|595.72|593.32|597.17|594.77|597.41|595.01|595.47|593.07|0
1649762100000|2022-04-12 11:15:00|596.93|594.53|596.44|594.04|599.12|596.72|595.96|593.56|0
1649762400000|2022-04-12 11:20:00|596.69|594.29|596.2|593.8|596.69|594.29|594.5|592.1|0
1649762700000|2022-04-12 11:25:00|596.44|594.04|593.53|591.13|596.69|594.29|593.29|590.89|0
1649763000000|2022-04-12 11:30:00|593.29|590.89|591.83|589.43|593.53|591.13|591.1|588.7|0
1649763300000|2022-04-12 11:35:00|592.07|589.67|592.07|589.67|593.77|591.37|590.86|588.46|0
1649763600000|2022-04-12 11:40:00|592.32|589.92|591.83|589.43|594.74|592.34|590.62|588.22|0
1649763900000|2022-04-12 11:45:00|591.59|589.19|590.86|588.46|591.59|589.19|590.13|587.73|0
1649764200000|2022-04-12 11:50:00|590.74|588.34|590.62|588.22|591.1|588.7|589.65|587.25|0
1649764500000|2022-04-12 11:55:00|590.86|588.46|589.89|587.49|591.83|589.43|589.65|587.25|0
1649764800000|2022-04-12 12:00:00|589.65|587.25|589.89|587.49|591.83|589.43|589.65|587.25|0
1649765100000|2022-04-12 12:05:00|589.65|587.25|585.28|582.88|589.89|587.49|584.8|582.4|0
1649765400000|2022-04-12 12:10:00|585.53|583.13|585.28|582.88|586.5|584.1|584.8|582.4|0
1649765700000|2022-04-12 12:15:00|585.53|583.13|586.98|584.58|587.1|584.7|584.8|582.4|0
1649766000000|2022-04-12 12:20:00|586.74|584.34|586.98|584.58|587.71|585.31|585.77|583.37|0
1649766300000|2022-04-12 12:25:00|586.86|584.46|588.18|585.78|588.19|585.79|584.78|582.38|0
1649766600000|2022-04-12 12:30:00|579.93|577.53|560.62|558.22|579.93|577.53|560.62|558.22|0
1649766900000|2022-04-12 12:35:00|561.1|558.7|564.5|562.1|567.16|564.76|561.1|558.7|0
1649767200000|2022-04-12 12:40:00|564.74|562.34|556.24|553.84|565.47|563.07|554.78|552.38|0
1649767500000|2022-04-12 12:45:00|556.12|553.72|549.7|547.3|556.12|553.72|549.21|546.81|0
1649767800000|2022-04-12 12:50:00|549.94|547.54|545.83|543.43|553.09|550.69|545.83|543.43|0
1649768100000|2022-04-12 12:55:00|545.59|543.19|547.28|544.88|548|545.6|542.2|539.8|0
1649768400000|2022-04-12 13:00:00|547.52|545.12|549.21|546.81|549.45|547.05|547.28|544.88|0
1649768700000|2022-04-12 13:05:00|549.1|546.7|554.29|551.89|556.48|554.08|547.28|544.88|0
1649769000000|2022-04-12 13:10:00|554.78|552.38|559.38|556.98|559.63|557.23|554.54|552.14|0
1649769300000|2022-04-12 13:15:00|559.14|556.74|558.9|556.5|560.11|557.71|556.47|554.07|0
1649769600000|2022-04-12 13:20:00|558.66|556.26|562.78|560.38|564|561.6|558.17|555.77|0
1649769900000|2022-04-12 13:25:00|563.02|560.62|564.48|562.08|564.48|562.08|560.11|557.71|0
1649770200000|2022-04-12 13:30:00|563.27|560.87|567.88|565.48|571.04|568.64|563.27|560.87|0
1649770500000|2022-04-12 13:35:00|566.42|564.02|558.41|556.01|570.8|568.4|555.75|553.35|0
1649770800000|2022-04-12 13:40:00|556.96|554.56|554.78|552.38|564.36|561.96|554.53|552.13|0
1649771100000|2022-04-12 13:45:00|554.53|552.13|551.14|548.74|556.96|554.56|548.96|546.56|0
1649771400000|2022-04-12 13:50:00|551.38|548.98|541.54|539.14|551.63|549.23|537.91|535.51|0
1649771700000|2022-04-12 13:55:00|541.3|538.9|544.2|541.8|546.63|544.23|541.3|538.9|0
1649772000000|2022-04-12 14:00:00|543.96|541.56|547.6|545.2|550.51|548.11|542.26|539.86|0
1649772300000|2022-04-12 14:05:00|547.72|545.32|549.54|547.14|552.94|550.54|547.6|545.2|0
1649772600000|2022-04-12 14:10:00|548.81|546.41|547.11|544.71|551.24|548.84|546.38|543.98|0
1649772900000|2022-04-12 14:15:00|546.87|544.47|554.88|552.48|555.36|552.96|545.9|543.5|0
1649773200000|2022-04-12 14:20:00|554.15|551.75|552.93|550.53|555.12|552.72|548.81|546.41|0
1649773500000|2022-04-12 14:25:00|552.69|550.29|558.77|556.37|558.77|556.37|552.21|549.81|0
1649773800000|2022-04-12 14:30:00|558.28|555.88|557.92|555.52|561.44|559.04|557.55|555.15|0
1649774100000|2022-04-12 14:35:00|557.31|554.91|564.61|562.21|565.58|563.18|556.09|553.69|0
1649774400000|2022-04-12 14:40:00|564.85|562.45|564.61|562.21|567.29|564.89|562.66|560.26|0
1649774700000|2022-04-12 14:45:00|564.85|562.45|567.88|565.48|568.85|566.45|562.66|560.26|0
1649775000000|2022-04-12 14:50:00|567.63|565.23|568.36|565.96|572.25|569.85|567.63|565.23|0
1649775300000|2022-04-12 14:55:00|568.61|566.21|568.6|566.2|570.79|568.39|566.42|564.02|0
1649775600000|2022-04-12 15:00:00|568.85|566.45|565.2|562.8|572.01|569.61|564.23|561.83|0
1649775900000|2022-04-12 15:05:00|565.08|562.68|570.79|568.39|571.52|569.12|564.72|562.32|0
1649776200000|2022-04-12 15:10:00|570.55|568.15|566.42|564.02|571.52|569.12|565.93|563.53|0
1649776500000|2022-04-12 15:15:00|565.69|563.29|561.44|559.04|566.9|564.5|561.31|558.91|0
1649776800000|2022-04-12 15:20:00|561.07|558.67|559.37|556.97|561.8|559.4|557.67|555.27|0
1649777100000|2022-04-12 15:25:00|558.4|556|554.51|552.11|558.64|556.24|552.83|550.43|0
1649777400000|2022-04-12 15:30:00|553.41|551.01|551.96|549.56|553.66|551.26|550.01|547.61|0
1649777700000|2022-04-12 15:35:00|551.23|548.83|556.46|554.06|557.3|554.9|550.01|547.61|0
1649778000000|2022-04-12 15:40:00|556.33|553.93|555.6|553.2|557.55|555.15|554.14|551.74|0
1649778300000|2022-04-12 15:45:00|555.36|552.96|557.79|555.39|558.76|556.36|554.38|551.98|0
1649778600000|2022-04-12 15:50:00|557.18|554.78|555.6|553.2|560.46|558.06|554.63|552.23|0
1649778900000|2022-04-12 15:55:00|555.11|552.71|558.27|555.87|559.62|557.22|554.38|551.98|0
1649779200000|2022-04-12 16:00:00|557.79|555.39|561.32|558.92|561.68|559.28|557.3|554.9|0
1649779500000|2022-04-12 16:05:00|561.19|558.79|565.33|562.93|566.79|564.39|559.73|557.33|0
1649779800000|2022-04-12 16:10:00|565.09|562.69|567.53|565.13|568.99|566.59|565.09|562.69|0
1649780100000|2022-04-12 16:15:00|566.06|563.66|563.87|561.47|567.77|565.37|559|556.6|0
1649780400000|2022-04-12 16:20:00|564.6|562.2|571.18|568.78|571.43|569.03|564.6|562.2|0
1649780700000|2022-04-12 16:25:00|571.67|569.27|576.31|573.91|577.53|575.13|571.67|569.27|0
1649781000000|2022-04-12 16:30:00|577.29|574.89|577.29|574.89|577.29|574.89|573.38|570.98|0
1649781300000|2022-04-12 16:35:00|577.77|575.37|575.33|572.93|577.77|575.37|573.87|571.47|0
1649781600000|2022-04-12 16:40:00|575.09|572.69|578.75|576.35|579.97|577.57|573.87|571.47|0
1649781900000|2022-04-12 16:45:00|578.26|575.86|576.31|573.91|581.68|579.28|576.06|573.66|0
1649782200000|2022-04-12 16:50:00|576.06|573.66|574.6|572.2|576.55|574.15|570.69|568.29|0
1649782500000|2022-04-12 16:55:00|574.35|571.95|573.75|571.35|574.6|572.2|572.16|569.76|0
1649782800000|2022-04-12 17:00:00|574.11|571.71|580.64|578.24|582.59|580.19|571.91|569.51|0
1649783100000|2022-04-12 17:05:00|579.42|577.02|579.54|577.14|581.85|579.45|577.23|574.83|0
1649783400000|2022-04-12 17:10:00|579.9|577.5|574.06|571.66|579.9|577.5|571.39|568.99|0
1649783700000|2022-04-12 17:15:00|574.55|572.15|573.94|571.54|577.96|575.56|573.57|571.17|0
1649784000000|2022-04-12 17:20:00|573.82|571.42|574.79|572.39|576.86|574.46|568.47|566.07|0
1649784300000|2022-04-12 17:25:00|575.16|572.76|578.08|575.68|578.44|576.04|574.55|572.15|0
1649784600000|2022-04-12 17:30:00|577.95|575.55|577.22|574.82|581.61|579.21|576.13|573.73|0
1649784900000|2022-04-12 17:35:00|577.47|575.07|581.88|579.48|582.13|579.73|576.01|573.61|0
1649785200000|2022-04-12 17:40:00|582.37|579.97|587.5|585.1|588.12|585.72|580.91|578.51|0
1649785500000|2022-04-12 17:45:00|587.74|585.34|589.7|587.3|591.41|589.01|586.77|584.37|0
1649785800000|2022-04-12 17:50:00|589.94|587.54|595.57|593.17|596.55|594.15|589.94|587.54|0
1649786100000|2022-04-12 17:55:00|595.82|593.42|598.41|596.01|599.98|597.58|595.82|593.42|0
1649786400000|2022-04-12 18:00:00|598.16|595.76|594.99|592.59|602.07|599.67|594.75|592.35|0
1649786700000|2022-04-12 18:05:00|595.48|593.08|594.5|592.1|596.21|593.81|591.33|588.93|0
1649787000000|2022-04-12 18:10:00|594.75|592.35|602.32|599.92|602.32|599.92|594.75|592.35|0
1649787300000|2022-04-12 18:15:00|602.56|600.16|606.67|604.27|607.89|605.49|602.56|600.16|0
1649787600000|2022-04-12 18:20:00|607.16|604.76|607.65|605.25|608.14|605.74|603.5|601.1|0
1649787900000|2022-04-12 18:25:00|608.14|605.74|609.24|606.84|609.6|607.2|606.18|603.78|0
1649788200000|2022-04-12 18:30:00|609.36|606.96|608.38|605.98|614.25|611.85|607.4|605|0
1649788500000|2022-04-12 18:35:00|609.11|606.71|608.62|606.22|610.82|608.42|604.72|602.32|0
1649788800000|2022-04-12 18:40:00|609.11|606.71|610.09|607.69|612.53|610.13|607.16|604.76|0
1649789100000|2022-04-12 18:45:00|609.6|607.2|605.69|603.29|609.6|607.2|602.27|599.87|0
1649789400000|2022-04-12 18:50:00|605.45|603.05|604.71|602.31|609.36|606.96|603.98|601.58|0
1649789700000|2022-04-12 18:55:00|604.23|601.83|606.42|604.02|607.4|605|602.03|599.63|0
1649790000000|2022-04-12 19:00:00|607.16|604.76|616.45|614.05|616.94|614.54|604.47|602.07|0
1649790300000|2022-04-12 19:05:00|616.2|613.8|622.81|620.41|623.06|620.66|614.73|612.33|0
1649790600000|2022-04-12 19:10:00|622.32|619.92|623.78|621.38|625.25|622.85|620.36|617.96|0
1649790900000|2022-04-12 19:15:00|623.91|621.51|620.61|618.21|625|622.6|620.61|618.21|0
1649791200000|2022-04-12 19:20:00|620.37|617.97|618.41|616.01|620.37|617.97|615.25|612.85|0
1649791500000|2022-04-12 19:25:00|619.15|616.75|624.03|621.63|627.69|625.29|619.15|616.75|0
1649791800000|2022-04-12 19:30:00|625.49|623.09|624.37|621.97|627.3|624.9|622.18|619.78|0
1649792100000|2022-04-12 19:35:00|625.35|622.95|615.35|612.95|626.08|623.68|613.89|611.49|0
1649792400000|2022-04-12 19:40:00|615.6|613.2|617.79|615.39|618.76|616.36|612.68|610.28|0
1649792700000|2022-04-12 19:45:00|620.71|618.31|611.78|609.38|620.71|618.31|607.45|605.05|0
1649793000000|2022-04-12 19:50:00|612.75|610.35|611.53|609.13|615.68|613.28|608.85|606.45|0
1649793300000|2022-04-12 19:55:00|610.56|608.16|611.04|608.64|613.73|611.33|607.15|604.75|0
1649793600000|2022-04-12 20:00:00|612.26|609.86|614.21|611.81|615.68|613.28|612.26|609.86|0
1649793900000|2022-04-12 20:05:00|613.24|610.84|606.42|604.02|614.46|612.06|606.42|604.02|0
1649794200000|2022-04-12 20:10:00|607.15|604.75|608.85|606.45|608.85|606.45|606.42|604.02|0
1649794500000|2022-04-12 20:15:00|609.05|606.25|608.56|605.76|609.78|606.98|608.32|605.52|0
1649794800000|2022-04-12 20:20:00|608.69|605.89|608.56|605.76|609.54|606.74|608.56|605.76|0
1649795100000|2022-04-12 20:25:00|608.32|605.52|607.83|605.03|608.81|606.01|607.59|604.79|0
1649795400000|2022-04-12 20:30:00|607.59|604.79|607.83|605.03|607.83|605.03|606.86|604.06|0
1649795700000|2022-04-12 20:35:00|607.59|604.79|607.83|605.03|608.08|605.28|607.59|604.79|0
1649796000000|2022-04-12 20:40:00|607.71|604.91|608.32|605.52|608.32|605.52|607.59|604.79|0
1649796300000|2022-04-12 20:45:00|608.56|605.76|609.54|606.74|609.78|606.98|608.32|605.52|0
1649796600000|2022-04-12 20:50:00|609.78|606.98|608.2|605.4|609.78|606.98|608.07|605.27|0
1649796900000|2022-04-12 20:55:00|608.32|605.52|609.42|606.62|609.53|606.73|607.83|605.03|0
1649797200000|2022-04-12 21:00:00|609.54|606.74|609.01|606.21|609.54|606.74|608.83|606.03|0
1649797500000|2022-04-12 21:05:00|608.83|606.03|609.05|606.25|609.05|606.25|608.83|606.03|0
1649797800000|2022-04-12 21:10:00|609.08|606.28|609.05|606.25|609.08|606.28|609.05|606.25|0
1649798100000|2022-04-12 21:15:00|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1649798400000|2022-04-12 21:20:00|608.94|606.14|608.9|606.1|609.05|606.25|608.72|605.92|0
1649798700000|2022-04-12 21:25:00|608.68|605.88|608.75|605.95|608.9|606.1|608.55|605.75|0
1649799000000|2022-04-12 21:30:00|608.79|605.99|609.29|606.49|609.57|606.77|608.79|605.99|0
1649799300000|2022-04-12 21:35:00|609.39|606.59|608.58|605.78|609.39|606.59|608.58|605.78|0
1649799600000|2022-04-12 21:40:00|608.9|606.1|608.79|605.99|609.33|606.53|608.79|605.99|0
1649799900000|2022-04-12 21:45:00|608.97|606.17|609|606.2|609.22|606.42|608.61|605.81|0
1649800200000|2022-04-12 21:50:00|609.36|606.56|608.96|606.16|609.36|606.56|608.86|606.06|0
1649800500000|2022-04-12 21:55:00|608.83|606.03|608.75|605.95|609.11|606.31|608.64|605.84|0
1649800800000|2022-04-12 22:00:00|607.71|604.91|606.85|604.05|608.31|605.51|606.12|603.32|0
1649801100000|2022-04-12 22:05:00|606.98|604.18|606.12|603.32|607.09|604.29|605.63|602.83|0
1649801400000|2022-04-12 22:10:00|606|603.2|606.98|604.18|607.09|604.29|605.15|602.35|0
1649801700000|2022-04-12 22:15:00|606.85|604.05|609.28|606.48|609.9|607.1|606.85|604.05|0
1649802000000|2022-04-12 22:20:00|609.17|606.37|609.77|606.97|610.87|608.07|608.55|605.75|0
1649802300000|2022-04-12 22:25:00|609.65|606.85|609.77|606.97|610.26|607.46|609.28|606.48|0
1649802600000|2022-04-12 22:30:00|609.53|606.73|608.31|605.51|609.53|606.73|608.19|605.39|0
1649802900000|2022-04-12 22:35:00|608.06|605.26|607.58|604.78|608.06|605.26|606.6|603.8|0
1649803200000|2022-04-12 22:40:00|607.33|604.53|607.09|604.29|607.46|604.66|606.85|604.05|0
1649803500000|2022-04-12 22:45:00|606.97|604.17|606.6|603.8|607.58|604.78|606.6|603.8|0
1649803800000|2022-04-12 22:50:00|606.36|603.56|604.66|601.86|606.36|603.56|604.66|601.86|0
1649804100000|2022-04-12 22:55:00|604.9|602.1|603.68|600.88|604.9|602.1|603.68|600.88|0
1649804400000|2022-04-12 23:00:00|603.93|601.13|602.47|599.67|604.05|601.25|602.47|599.67|0
1649804700000|2022-04-12 23:05:00|602.71|599.91|601.74|598.94|602.95|600.15|601.74|598.94|0
1649805000000|2022-04-12 23:10:00|601.98|599.18|602.46|599.66|602.47|599.67|601.74|598.94|0
1649805300000|2022-04-12 23:15:00|602.59|599.79|601.98|599.18|603.19|600.39|601.74|598.94|0
1649805600000|2022-04-12 23:20:00|602.22|599.42|602.71|599.91|603.19|600.39|602.22|599.42|0
1649805900000|2022-04-12 23:25:00|602.46|599.66|602.22|599.42|602.71|599.91|601.62|598.82|0
1649806200000|2022-04-12 23:30:00|602.1|599.3|603.19|600.39|603.19|600.39|601.98|599.18|0
1649806500000|2022-04-12 23:35:00|603.44|600.64|603.92|601.12|603.92|601.12|601.98|599.18|0
1649806800000|2022-04-12 23:40:00|603.68|600.88|602.22|599.42|603.68|600.88|601.98|599.18|0
1649807100000|2022-04-12 23:45:00|601.98|599.18|600.52|597.72|601.98|599.18|600.52|597.72|0
1649807400000|2022-04-12 23:50:00|600.27|597.47|599.3|596.5|600.27|597.47|598.57|595.77|0
1649807700000|2022-04-12 23:55:00|599.06|596.26|598.33|595.53|599.54|596.74|598.33|595.53|0
1649808000000|2022-04-13 00:00:00|598.57|595.77|598.09|595.29|598.81|596.01|597.11|594.31|0
1649808300000|2022-04-13 00:05:00|597.84|595.04|597.6|594.8|598.81|596.01|597.11|594.31|0
1649808600000|2022-04-13 00:10:00|597.36|594.56|598.33|595.53|598.57|595.77|597.36|594.56|0
1649808900000|2022-04-13 00:15:00|598.08|595.28|598.08|595.28|598.81|596.01|597.36|594.56|0
1649809200000|2022-04-13 00:20:00|598.33|595.53|598.21|595.41|598.57|595.77|598.08|595.28|0
1649809500000|2022-04-13 00:25:00|598.08|595.28|599.78|596.98|600.27|597.47|598.08|595.28|0
1649809800000|2022-04-13 00:30:00|599.54|596.74|598.57|595.77|600.27|597.47|598.08|595.28|0
1649810100000|2022-04-13 00:35:00|598.33|595.53|597.6|594.8|598.57|595.77|596.87|594.07|0
1649810400000|2022-04-13 00:40:00|597.72|594.92|596.87|594.07|598.08|595.28|596.87|594.07|0
1649810700000|2022-04-13 00:45:00|596.62|593.82|595.65|592.85|596.62|593.82|594.68|591.88|0
1649811000000|2022-04-13 00:50:00|595.41|592.61|595.89|593.09|596.14|593.34|595.17|592.37|0
1649811300000|2022-04-13 00:55:00|595.78|592.98|594.92|592.12|596.14|593.34|594.68|591.88|0
1649811600000|2022-04-13 01:00:00|595.05|592.25|595.17|592.37|595.41|592.61|594.2|591.4|0
1649811900000|2022-04-13 01:05:00|595.05|592.25|594.92|592.12|595.41|592.61|594.19|591.39|0
1649812200000|2022-04-13 01:10:00|594.68|591.88|594.68|591.88|594.92|592.12|593.71|590.91|0
1649812500000|2022-04-13 01:15:00|594.44|591.64|595.16|592.36|595.65|592.85|594.44|591.64|0
1649812800000|2022-04-13 01:20:00|595.41|592.61|594.44|591.64|595.89|593.09|594.19|591.39|0
1649813100000|2022-04-13 01:25:00|594.56|591.76|594.92|592.12|595.16|592.36|594.32|591.52|0
1649813400000|2022-04-13 01:30:00|595.16|592.36|594.92|592.12|595.65|592.85|593.22|590.42|0
1649813700000|2022-04-13 01:35:00|594.68|591.88|594.92|592.12|595.41|592.61|594.68|591.88|0
1649814000000|2022-04-13 01:40:00|594.8|592|593.71|590.91|595.16|592.36|593.46|590.66|0
1649814300000|2022-04-13 01:45:00|593.46|590.66|595.16|592.36|595.4|592.6|592.49|589.69|0
1649814600000|2022-04-13 01:50:00|594.92|592.12|594.07|591.27|595.16|592.36|593.22|590.42|0
1649814900000|2022-04-13 01:55:00|593.95|591.15|594.19|591.39|594.56|591.76|592.73|589.93|0
1649815200000|2022-04-13 02:00:00|593.95|591.15|594.43|591.63|594.92|592.12|593.22|590.42|0
1649815500000|2022-04-13 02:05:00|594.19|591.39|592.73|589.93|594.43|591.63|592.25|589.45|0
1649815800000|2022-04-13 02:10:00|592.97|590.17|592.73|589.93|593.46|590.66|592.25|589.45|0
1649816100000|2022-04-13 02:15:00|592.49|589.69|592.73|589.93|593.22|590.42|592.25|589.45|0
1649816400000|2022-04-13 02:20:00|592.97|590.17|592.25|589.45|592.97|590.17|591.52|588.72|0
1649816700000|2022-04-13 02:25:00|592.49|589.69|592.25|589.45|592.97|590.17|591.76|588.96|0
1649817000000|2022-04-13 02:30:00|592.49|589.69|591.03|588.23|592.49|589.69|590.79|587.99|0
1649817300000|2022-04-13 02:35:00|591.27|588.47|592|589.2|592|589.2|590.55|587.75|0
1649817600000|2022-04-13 02:40:00|591.76|588.96|593.21|590.41|593.46|590.66|591.76|588.96|0
1649817900000|2022-04-13 02:45:00|592.97|590.17|592.24|589.44|593.46|590.66|592.24|589.44|0
1649818200000|2022-04-13 02:50:00|592|589.2|591.51|588.71|592.49|589.69|591.27|588.47|0
1649818500000|2022-04-13 02:55:00|591.4|588.6|592.24|589.44|592.48|589.68|591.03|588.23|0
1649818800000|2022-04-13 03:00:00|592|589.2|590.3|587.5|592|589.2|590.06|587.26|0
1649819100000|2022-04-13 03:05:00|590.54|587.74|590.91|588.11|591.03|588.23|588.85|586.05|0
1649819400000|2022-04-13 03:10:00|590.79|587.99|589.94|587.14|591.03|588.23|589.7|586.9|0
1649819700000|2022-04-13 03:15:00|590.19|587.39|589.7|586.9|590.43|587.63|589.7|586.9|0
1649820000000|2022-04-13 03:20:00|589.46|586.66|589.21|586.41|589.7|586.9|588.48|585.68|0
1649820300000|2022-04-13 03:25:00|589.46|586.66|588.97|586.17|589.7|586.9|588.97|586.17|0
1649820600000|2022-04-13 03:30:00|589.21|586.41|589.94|587.14|590.43|587.63|588.48|585.68|0
1649820900000|2022-04-13 03:35:00|590.07|587.27|588.85|586.05|590.18|587.38|588.73|585.93|0
1649821200000|2022-04-13 03:40:00|588.73|585.93|589.45|586.65|589.58|586.78|588.48|585.68|0
1649821500000|2022-04-13 03:45:00|589.58|586.78|588.97|586.17|589.58|586.78|588.72|585.92|0
1649821800000|2022-04-13 03:50:00|589.21|586.41|588.97|586.17|589.34|586.54|588.72|585.92|0
1649822100000|2022-04-13 03:55:00|589.21|586.41|588.97|586.17|589.45|586.65|588.97|586.17|0
1649822400000|2022-04-13 04:00:00|588.85|586.05|589.94|587.14|590.18|587.38|588.72|585.92|0
1649822700000|2022-04-13 04:05:00|589.7|586.9|588.97|586.17|589.94|587.14|588.72|585.92|0
1649823000000|2022-04-13 04:10:00|589.21|586.41|589.21|586.41|589.45|586.65|588.97|586.17|0
1649823300000|2022-04-13 04:15:00|589.45|586.65|588.96|586.16|589.69|586.89|588.96|586.16|0
1649823600000|2022-04-13 04:20:00|589.21|586.41|589.45|586.65|589.45|586.65|588.72|585.92|0
1649823900000|2022-04-13 04:25:00|589.69|586.89|591.15|588.35|591.39|588.59|589.69|586.89|0
1649824200000|2022-04-13 04:30:00|591.39|588.59|593.58|590.78|593.58|590.78|591.15|588.35|0
1649824500000|2022-04-13 04:35:00|593.34|590.54|593.34|590.54|594.8|592|593.1|590.3|0
1649824800000|2022-04-13 04:40:00|593.58|590.78|593.1|590.3|593.83|591.03|592.85|590.05|0
1649825100000|2022-04-13 04:45:00|592.85|590.05|591.88|589.08|593.1|590.3|591.88|589.08|0
1649825400000|2022-04-13 04:50:00|592.01|589.21|592.37|589.57|592.37|589.57|591.64|588.84|0
1649825700000|2022-04-13 04:55:00|592.12|589.32|591.15|588.35|592.12|589.32|591.15|588.35|0
1649826000000|2022-04-13 05:00:00|591.39|588.59|589.2|586.4|591.88|589.08|589.09|586.29|0
1649826300000|2022-04-13 05:05:00|589.45|586.65|589.69|586.89|590.42|587.62|589.45|586.65|0
1649826600000|2022-04-13 05:10:00|589.45|586.65|591.39|588.59|591.88|589.08|589.45|586.65|0
1649826900000|2022-04-13 05:15:00|591.15|588.35|589.44|586.64|591.27|588.47|589.44|586.64|0
1649827200000|2022-04-13 05:20:00|589.69|586.89|589.44|586.64|589.69|586.89|588.47|585.67|0
1649827500000|2022-04-13 05:25:00|589.69|586.89|590.17|587.37|590.9|588.1|589.69|586.89|0
1649827800000|2022-04-13 05:30:00|589.93|587.13|582.86|580.06|598.78|595.98|582.86|580.06|0
1649828100000|2022-04-13 05:35:00|582.62|579.82|581.88|579.08|584.08|581.28|579.69|576.89|0
1649828400000|2022-04-13 05:40:00|582.13|579.33|582.37|579.57|582.37|579.57|580.91|578.11|0
1649828700000|2022-04-13 05:45:00|582.62|579.82|580.18|577.38|582.62|579.82|580.18|577.38|0
1649829000000|2022-04-13 05:50:00|579.93|577.13|577.74|574.94|580.91|578.11|577.49|574.69|0
1649829300000|2022-04-13 05:55:00|577.49|574.69|576.27|573.47|577.98|575.18|576.03|573.23|0
1649829600000|2022-04-13 06:00:00|576.03|573.23|578.71|575.91|578.71|575.91|576.03|573.23|0
1649829900000|2022-04-13 06:05:00|578.47|575.67|581.39|578.59|581.64|578.84|578.47|575.67|0
1649830200000|2022-04-13 06:10:00|581.15|578.35|579.93|577.13|581.64|578.84|579.2|576.4|0
1649830500000|2022-04-13 06:15:00|580.17|577.37|578.47|575.67|581.03|578.23|578.47|575.67|0
1649830800000|2022-04-13 06:20:00|578.71|575.91|580.42|577.62|580.42|577.62|578.22|575.42|0
1649831100000|2022-04-13 06:25:00|580.3|577.5|581.39|578.59|581.64|578.84|579.69|576.89|0
1649831400000|2022-04-13 06:30:00|581.64|578.84|583.83|581.03|584.81|582.01|581.15|578.35|0
1649831700000|2022-04-13 06:35:00|584.08|581.28|585.3|582.5|585.3|582.5|582.61|579.81|0
1649832000000|2022-04-13 06:40:00|585.54|582.74|585.3|582.5|585.79|582.99|584.32|581.52|0
1649832300000|2022-04-13 06:45:00|585.05|582.25|584.69|581.89|585.79|582.99|583.83|581.03|0
1649832600000|2022-04-13 06:50:00|584.56|581.76|585.05|582.25|585.05|582.25|583.83|581.03|0
1649832900000|2022-04-13 06:55:00|585.3|582.5|586.03|583.23|587.25|584.45|585.3|582.5|0
1649833200000|2022-04-13 07:00:00|585.78|582.98|588.47|585.67|588.72|585.92|583.34|580.54|0
1649833500000|2022-04-13 07:05:00|587.54|585.14|593.16|590.76|593.9|591.5|586.69|584.29|0
1649833800000|2022-04-13 07:10:00|593.41|591.01|591.94|589.54|593.9|591.5|590.47|588.07|0
1649834100000|2022-04-13 07:15:00|592.07|589.67|590.23|587.83|592.67|590.27|587.54|585.14|0
1649834400000|2022-04-13 07:20:00|590.35|587.95|588.03|585.63|590.72|588.32|584.36|581.96|0
1649834700000|2022-04-13 07:25:00|587.78|585.38|588.03|585.63|589.49|587.09|586.07|583.67|0
1649835000000|2022-04-13 07:30:00|587.91|585.51|589.98|587.58|591.45|589.05|587.91|585.51|0
1649835300000|2022-04-13 07:35:00|589.74|587.34|586.69|584.29|589.98|587.58|585.58|583.18|0
1649835600000|2022-04-13 07:40:00|586.56|584.16|584.1|581.7|587.05|584.65|583.86|581.46|0
1649835900000|2022-04-13 07:45:00|583.97|581.57|583.48|581.08|584.95|582.55|582.75|580.35|0
1649836200000|2022-04-13 07:50:00|583.37|580.97|585.44|583.04|586.67|584.27|582.99|580.59|0
1649836500000|2022-04-13 07:55:00|585.69|583.29|586.67|584.27|587.89|585.49|584.46|582.06|0
1649836800000|2022-04-13 08:00:00|586.91|584.51|582.99|580.59|587.65|585.25|581.03|578.63|0
1649837100000|2022-04-13 08:05:00|583.12|580.72|580.79|578.39|583.12|580.72|579.32|576.92|0
1649837400000|2022-04-13 08:10:00|581.03|578.63|583.36|580.96|583.73|581.33|580.67|578.27|0
1649837700000|2022-04-13 08:15:00|583.48|581.08|583.73|581.33|583.73|581.33|581.28|578.88|0
1649838000000|2022-04-13 08:20:00|583.85|581.45|583.36|580.96|584.95|582.55|582.99|580.59|0
1649838300000|2022-04-13 08:25:00|583.24|580.84|585.69|583.29|586.67|584.27|583.24|580.84|0
1649838600000|2022-04-13 08:30:00|585.93|583.53|584.46|582.06|587.16|584.76|584.22|581.82|0
1649838900000|2022-04-13 08:35:00|584.34|581.94|586.18|583.78|586.42|584.02|584.34|581.94|0
1649839200000|2022-04-13 08:40:00|585.93|583.53|580.54|578.14|585.93|583.53|580.3|577.9|0
1649839500000|2022-04-13 08:45:00|580.05|577.65|578.58|576.18|580.54|578.14|577.85|575.45|0
1649839800000|2022-04-13 08:50:00|578.83|576.43|578.58|576.18|580.54|578.14|577.6|575.2|0
1649840100000|2022-04-13 08:55:00|578.83|576.43|580.05|577.65|580.78|578.38|577.6|575.2|0
1649840400000|2022-04-13 09:00:00|580.3|577.9|581.27|578.87|581.65|579.25|580.05|577.65|0
1649840700000|2022-04-13 09:05:00|581.4|579|580.29|577.89|582.25|579.85|580.05|577.65|0
1649841000000|2022-04-13 09:10:00|580.54|578.14|581.27|578.87|581.27|578.87|579.56|577.16|0
1649841300000|2022-04-13 09:15:00|581.76|579.36|583.23|580.83|584.09|581.69|581.76|579.36|0
1649841600000|2022-04-13 09:20:00|583.36|580.96|584.21|581.81|584.7|582.3|582.99|580.59|0
1649841900000|2022-04-13 09:25:00|583.97|581.57|584.7|582.3|585.19|582.79|583.23|580.83|0
1649842200000|2022-04-13 09:30:00|585.19|582.79|585.19|582.79|585.93|583.53|584.95|582.55|0
1649842500000|2022-04-13 09:35:00|585.07|582.67|590.34|587.94|591.07|588.67|584.95|582.55|0
1649842800000|2022-04-13 09:40:00|590.09|587.69|591.94|589.54|592.3|589.9|590.09|587.69|0
1649843100000|2022-04-13 09:45:00|592.06|589.66|592.3|589.9|593.53|591.13|591.07|588.67|0
1649843400000|2022-04-13 09:50:00|592.43|590.03|592.63|590.23|593.61|591.21|592.14|589.74|0
1649843700000|2022-04-13 09:55:00|592.88|590.48|598.27|595.87|598.52|596.12|592.63|590.23|0
1649844000000|2022-04-13 10:00:00|598.03|595.63|595.57|593.17|598.89|596.49|594.59|592.19|0
1649844300000|2022-04-13 10:05:00|595.82|593.42|597.05|594.65|597.54|595.14|595.08|592.68|0
1649844600000|2022-04-13 10:10:00|596.56|594.16|594.59|592.19|596.68|594.28|593.86|591.46|0
1649844900000|2022-04-13 10:15:00|594.35|591.95|595.33|592.93|596.55|594.15|593.25|590.85|0
1649845200000|2022-04-13 10:20:00|595.57|593.17|596.44|594.04|596.55|594.15|593.61|591.21|0
1649845500000|2022-04-13 10:25:00|596.31|593.91|595.57|593.17|596.8|594.4|594.35|591.95|0
1649845800000|2022-04-13 10:30:00|595.7|593.3|591.78|589.38|595.82|593.42|591.65|589.25|0
1649846100000|2022-04-13 10:35:00|591.65|589.25|588.71|586.31|592.63|590.23|588.22|585.82|0
1649846400000|2022-04-13 10:40:00|588.46|586.06|589.08|586.68|589.69|587.29|587.73|585.33|0
1649846700000|2022-04-13 10:45:00|589.2|586.8|591.53|589.13|592.38|589.98|587.73|585.33|0
1649847000000|2022-04-13 10:50:00|591.4|589|588.22|585.82|591.4|589|586.75|584.35|0
1649847300000|2022-04-13 10:55:00|588.1|585.7|586.5|584.1|588.22|585.82|586.01|583.61|0
1649847600000|2022-04-13 11:00:00|586.14|583.74|584.79|582.39|587.48|585.08|584.54|582.14|0
1649847900000|2022-04-13 11:05:00|584.54|582.14|583.07|580.67|584.54|582.14|581.85|579.45|0
1649848200000|2022-04-13 11:10:00|582.83|580.43|581.6|579.2|583.81|581.41|581.6|579.2|0
1649848500000|2022-04-13 11:15:00|581.49|579.09|582.83|580.43|583.69|581.29|581.49|579.09|0
1649848800000|2022-04-13 11:20:00|583.07|580.67|585.76|583.36|585.76|583.36|582.58|580.18|0
1649849100000|2022-04-13 11:25:00|585.52|583.12|584.78|582.38|587.61|585.21|584.54|582.14|0
1649849400000|2022-04-13 11:30:00|584.91|582.51|588.95|586.55|588.95|586.55|584.78|582.38|0
1649849700000|2022-04-13 11:35:00|588.7|586.3|590.17|587.77|590.66|588.26|587.97|585.57|0
1649850000000|2022-04-13 11:40:00|590.55|588.15|594.1|591.7|594.34|591.94|590.17|587.77|0
1649850300000|2022-04-13 11:45:00|593.85|591.45|595.32|592.92|595.32|592.92|593.11|590.71|0
1649850600000|2022-04-13 11:50:00|595.08|592.68|599.25|596.85|599.74|597.34|595.08|592.68|0
1649850900000|2022-04-13 11:55:00|599.49|597.09|603.18|600.78|605.39|602.99|599.49|597.09|0
1649851200000|2022-04-13 12:00:00|602.93|600.53|604.16|601.76|604.65|602.25|601.7|599.3|0
1649851500000|2022-04-13 12:05:00|605.14|602.74|608.09|605.69|608.09|605.69|603.42|601.02|0
1649851800000|2022-04-13 12:10:00|608.34|605.94|605.88|603.48|608.58|606.18|605.39|602.99|0
1649852100000|2022-04-13 12:15:00|606.62|604.22|604.16|601.76|608.09|605.69|603.42|601.02|0
1649852400000|2022-04-13 12:20:00|604.41|602.01|611.29|608.89|612.89|610.49|603.42|601.02|0
1649852700000|2022-04-13 12:25:00|611.04|608.64|610.06|607.66|613.26|610.86|608.83|606.43|0
1649853000000|2022-04-13 12:30:00|609.81|607.41|610.8|608.4|616.34|613.94|608.09|605.69|0
1649853300000|2022-04-13 12:35:00|610.55|608.15|609.07|606.67|612.76|610.36|608.58|606.18|0
1649853600000|2022-04-13 12:40:00|608.83|606.43|606.37|603.97|610.06|607.66|604.4|602|0
1649853900000|2022-04-13 12:45:00|606.12|603.72|607.84|605.44|608.58|606.18|605.14|602.74|0
1649854200000|2022-04-13 12:50:00|608.09|605.69|609.32|606.92|609.57|607.17|607.6|605.2|0
1649854500000|2022-04-13 12:55:00|609.57|607.17|614.24|611.84|614.24|611.84|609.32|606.92|0
1649854800000|2022-04-13 13:00:00|614.12|611.72|613.26|610.86|614.24|611.84|612.76|610.36|0
1649855100000|2022-04-13 13:05:00|612.76|610.36|618.18|615.78|618.42|616.02|612.76|610.36|0
1649855400000|2022-04-13 13:10:00|618.31|615.91|614.14|611.74|618.4|616|613.9|611.5|0
1649855700000|2022-04-13 13:15:00|613.9|611.5|610.46|608.06|614.39|611.99|610.22|607.82|0
1649856000000|2022-04-13 13:20:00|610.22|607.82|610.22|607.82|610.46|608.06|607.77|605.37|0
1649856300000|2022-04-13 13:25:00|610.46|608.06|614.27|611.87|614.88|612.48|610.46|608.06|0
1649856600000|2022-04-13 13:30:00|614.14|611.74|603.85|601.45|615.61|613.21|603.85|601.45|0
1649856900000|2022-04-13 13:35:00|603.36|600.96|602.6|600.2|604.34|601.94|599.9|597.5|0
1649857200000|2022-04-13 13:40:00|601.37|598.97|596.71|594.31|603.09|600.69|594.15|591.75|0
1649857500000|2022-04-13 13:45:00|595.98|593.58|593.28|590.88|598.19|595.79|592.06|589.66|0
1649857800000|2022-04-13 13:50:00|593.53|591.13|594.75|592.35|596.47|594.07|592.79|590.39|0
1649858100000|2022-04-13 13:55:00|594.26|591.86|604.32|601.92|604.32|601.92|594.02|591.62|0
1649858400000|2022-04-13 14:00:00|603.83|601.43|603.82|601.42|608.49|606.09|603.09|600.69|0
1649858700000|2022-04-13 14:05:00|604.32|601.92|609.47|607.07|609.47|607.07|599.9|597.5|0
1649859000000|2022-04-13 14:10:00|609.23|606.83|607.75|605.35|611.19|608.79|605.79|603.39|0
1649859300000|2022-04-13 14:15:00|607.01|604.61|598.75|596.35|607.01|604.61|597.69|595.29|0
1649859600000|2022-04-13 14:20:00|598.99|596.59|595.56|593.16|600.22|597.82|595.56|593.16|0
1649859900000|2022-04-13 14:25:00|595.8|593.4|601.69|599.29|602.19|599.79|595.8|593.4|0
1649860200000|2022-04-13 14:30:00|603.17|600.77|598.26|595.86|603.17|600.77|595.44|593.04|0
1649860500000|2022-04-13 14:35:00|598.75|596.35|602.68|600.28|603.17|600.77|597.03|594.63|0
1649860800000|2022-04-13 14:40:00|603.41|601.01|598.75|596.35|606.12|603.72|598.5|596.1|0
1649861100000|2022-04-13 14:45:00|598.5|596.1|600.22|597.82|600.22|597.82|595.31|592.91|0
1649861400000|2022-04-13 14:50:00|599.97|597.57|596.29|593.89|600.96|598.56|595.07|592.67|0
1649861700000|2022-04-13 14:55:00|597.27|594.87|596.29|593.89|598.26|595.86|595.06|592.66|0
1649862000000|2022-04-13 15:00:00|596.05|593.65|586.24|583.84|596.29|593.89|585.26|582.86|0
1649862300000|2022-04-13 15:05:00|586.12|583.72|588.44|586.04|588.93|586.53|585.75|583.35|0
1649862600000|2022-04-13 15:10:00|588.2|585.8|584.28|581.88|588.69|586.29|584.03|581.63|0
1649862900000|2022-04-13 15:15:00|584.03|581.63|582.57|580.17|584.77|582.37|581.83|579.43|0
1649863200000|2022-04-13 15:20:00|582.32|579.92|580.58|578.18|584.52|582.12|580.33|577.93|0
1649863500000|2022-04-13 15:25:00|580.09|577.69|578.86|576.46|580.58|578.18|576.89|574.49|0
1649863800000|2022-04-13 15:30:00|578.12|575.72|577.38|574.98|579.1|576.7|574.44|572.04|0
1649864100000|2022-04-13 15:35:00|576.77|574.37|579.59|577.19|580.82|578.42|576.4|574|0
1649864400000|2022-04-13 15:40:00|579.1|576.7|579.1|576.7|581.07|578.67|577.14|574.74|0
1649864700000|2022-04-13 15:45:00|579.35|576.95|581.07|578.67|581.81|579.41|579.35|576.95|0
1649865000000|2022-04-13 15:50:00|581.56|579.16|583.28|580.88|584.26|581.86|581.56|579.16|0
1649865300000|2022-04-13 15:55:00|583.53|581.13|583.65|581.25|585.49|583.09|583.03|580.63|0
1649865600000|2022-04-13 16:00:00|583.53|581.13|582.3|579.9|586.23|583.83|581.8|579.4|0
1649865900000|2022-04-13 16:05:00|582.54|580.14|580.33|577.93|582.79|580.39|579.84|577.44|0
1649866200000|2022-04-13 16:10:00|580.57|578.17|581.15|578.75|585|582.6|579.84|577.44|0
1649866500000|2022-04-13 16:15:00|580.65|578.25|578.44|576.04|582.13|579.73|577.46|575.06|0
1649866800000|2022-04-13 16:20:00|579.06|576.66|575.5|573.1|580.41|578.01|575.5|573.1|0
1649867100000|2022-04-13 16:25:00|575.25|572.85|578.44|576.04|578.44|576.04|573.54|571.14|0
1649867400000|2022-04-13 16:30:00|577.95|575.55|575.5|573.1|578.2|575.8|574.52|572.12|0
1649867700000|2022-04-13 16:35:00|575.01|572.61|574.27|571.87|575.01|572.61|573.04|570.64|0
1649868000000|2022-04-13 16:40:00|574.03|571.63|569.37|566.97|574.27|571.87|568.88|566.48|0
1649868300000|2022-04-13 16:45:00|569.12|566.72|570.1|567.7|570.59|568.19|568.63|566.23|0
1649868600000|2022-04-13 16:50:00|570.35|567.95|571.87|569.47|572.31|569.91|569.37|566.97|0
1649868900000|2022-04-13 16:55:00|571.74|569.34|574.18|571.78|574.67|572.27|571.01|568.61|0
1649869200000|2022-04-13 17:00:00|573.69|571.29|571.74|569.34|574.67|572.27|570.27|567.87|0
1649869500000|2022-04-13 17:05:00|572.23|569.83|570.52|568.12|572.23|569.83|569.54|567.14|0
1649869800000|2022-04-13 17:10:00|570.76|568.36|569.78|567.38|571|568.6|566.85|564.45|0
1649870100000|2022-04-13 17:15:00|570.03|567.63|569.78|567.38|570.27|567.87|568.56|566.16|0
1649870400000|2022-04-13 17:20:00|569.29|566.89|568.32|565.92|569.29|566.89|566.61|564.21|0
1649870700000|2022-04-13 17:25:00|568.81|566.41|571|568.6|572.47|570.07|568.56|566.16|0
1649871000000|2022-04-13 17:30:00|571.25|568.85|575.16|572.76|575.4|573|570.51|568.11|0
1649871300000|2022-04-13 17:35:00|574.67|572.27|576.75|574.35|578.34|575.94|574.67|572.27|0
1649871600000|2022-04-13 17:40:00|576.87|574.47|577|574.6|577.85|575.45|576.38|573.98|0
1649871900000|2022-04-13 17:45:00|577.11|574.71|576.62|574.22|578.58|576.18|575.65|573.25|0
1649872200000|2022-04-13 17:50:00|576.87|574.47|578.58|576.18|579.32|576.92|576.62|574.22|0
1649872500000|2022-04-13 17:55:00|578.34|575.94|574.42|572.02|579.32|576.92|574.42|572.02|0
1649872800000|2022-04-13 18:00:00|574.31|571.91|574.42|572.02|576.38|573.98|573.93|571.53|0
1649873100000|2022-04-13 18:05:00|574.67|572.27|571|568.6|574.91|572.51|569.53|567.13|0
1649873400000|2022-04-13 18:10:00|571.24|568.84|573.69|571.29|576.87|574.47|571.24|568.84|0
1649873700000|2022-04-13 18:15:00|573.84|571.44|571.88|569.48|573.96|571.56|571.63|569.23|0
1649874000000|2022-04-13 18:20:00|571.63|569.23|572.37|569.97|574.08|571.68|569.92|567.52|0
1649874300000|2022-04-13 18:25:00|572.12|569.72|572.86|570.46|574.81|572.41|571.63|569.23|0
1649874600000|2022-04-13 18:30:00|572.74|570.34|572.03|569.63|573.74|571.34|571.39|568.99|0
1649874900000|2022-04-13 18:35:00|571.54|569.14|570.8|568.4|573.01|570.61|569.33|566.93|0
1649875200000|2022-04-13 18:40:00|571.05|568.65|567.62|565.22|571.54|569.14|567.62|565.22|0
1649875500000|2022-04-13 18:45:00|567.38|564.98|566.15|563.75|569.33|566.93|566.15|563.75|0
1649875800000|2022-04-13 18:50:00|565.91|563.51|566.3|563.9|567.13|564.73|564.93|562.53|0
1649876100000|2022-04-13 18:55:00|566.06|563.66|566.3|563.9|566.79|564.39|564.59|562.19|0
1649876400000|2022-04-13 19:00:00|566.06|563.66|568.99|566.59|570.95|568.55|565.81|563.41|0
1649876700000|2022-04-13 19:05:00|568.75|566.35|562.63|560.23|568.75|566.35|562.14|559.74|0
1649877000000|2022-04-13 19:10:00|562.88|560.48|562.88|560.48|564.1|561.7|561.9|559.5|0
1649877300000|2022-04-13 19:15:00|563|560.6|559.94|557.54|563.12|560.72|559.45|557.05|0
1649877600000|2022-04-13 19:20:00|560.19|557.79|559.45|557.05|561.65|559.25|559.45|557.05|0
1649877900000|2022-04-13 19:25:00|558.96|556.56|560.48|558.08|562.43|560.03|558.77|556.37|0
1649878200000|2022-04-13 19:30:00|560.24|557.84|557.32|554.92|561.21|558.81|556.35|553.95|0
1649878500000|2022-04-13 19:35:00|557.07|554.67|556.35|553.95|559.75|557.35|555.86|553.46|0
1649878800000|2022-04-13 19:40:00|556.83|554.43|557.07|554.67|558.78|556.38|556.1|553.7|0
1649879100000|2022-04-13 19:45:00|556.34|553.94|555.61|553.21|558.29|555.89|554.64|552.24|0
1649879400000|2022-04-13 19:50:00|555.86|553.46|561.94|559.54|563.4|561|555.86|553.46|0
1649879700000|2022-04-13 19:55:00|563.16|560.76|561.58|559.18|564.51|562.11|559.88|557.48|0
1649880000000|2022-04-13 20:00:00|560.85|558.45|564.51|562.11|565.48|563.08|560.85|558.45|0
1649880300000|2022-04-13 20:05:00|564.75|562.35|564.26|561.86|565.48|563.08|564.02|561.62|0
1649880600000|2022-04-13 20:10:00|564.51|562.11|565.48|563.08|565.48|563.08|563.29|560.89|0
1649880900000|2022-04-13 20:15:00|565.68|562.88|564.46|561.66|565.68|562.88|563.97|561.17|0
1649881200000|2022-04-13 20:20:00|564.22|561.42|564.46|561.66|564.7|561.9|564.22|561.42|0
1649881500000|2022-04-13 20:25:00|564.22|561.42|564.7|561.9|564.7|561.9|563.97|561.17|0
1649881800000|2022-04-13 20:30:00|564.46|561.66|564.46|561.66|564.7|561.9|564.46|561.66|0
1649882100000|2022-04-13 20:35:00|564.22|561.42|564.7|561.9|564.7|561.9|564.22|561.42|0
1649882400000|2022-04-13 20:40:00|564.46|561.66|564.22|561.42|564.7|561.9|563.97|561.17|0
1649882700000|2022-04-13 20:45:00|564.46|561.66|564.46|561.66|564.7|561.9|563.97|561.17|0
1649883000000|2022-04-13 20:50:00|564.7|561.9|564.7|561.9|564.7|561.9|564.21|561.41|0
1649883300000|2022-04-13 20:55:00|564.46|561.66|565.32|562.52|565.56|562.76|564.21|561.41|0
1649883600000|2022-04-13 21:00:00|565.45|562.65|565.03|562.23|565.45|562.65|564.99|562.19|0
1649883900000|2022-04-13 21:05:00|565.31|562.51|565.45|562.65|565.48|562.68|565.03|562.23|0
1649884200000|2022-04-13 21:10:00|565.48|562.68|565.45|562.65|565.56|562.76|565.45|562.65|0
1649884500000|2022-04-13 21:15:00|565.48|562.68|565.24|562.44|565.52|562.72|565.24|562.44|0
1649884800000|2022-04-13 21:20:00|564.92|562.12|564.52|561.72|564.92|562.12|564.42|561.62|0
1649885100000|2022-04-13 21:25:00|564.6|561.8|564.6|561.8|564.63|561.83|564.6|561.8|0
1649885400000|2022-04-13 21:30:00|564.56|561.76|564.56|561.76|564.56|561.76|564.56|561.76|0
1649885700000|2022-04-13 21:35:00|564.52|561.72|564.49|561.69|564.52|561.72|564.49|561.69|0
1649886300000|2022-04-13 21:45:00|564.52|561.72|564.6|561.8|564.71|561.91|564.52|561.72|0
1649886600000|2022-04-13 21:50:00|564.52|561.72|564.56|561.76|564.56|561.76|564.52|561.72|0
1649886900000|2022-04-13 21:55:00|564.52|561.72|564.74|561.94|564.74|561.94|564.52|561.72|0
1649887200000|2022-04-13 22:00:00|564.82|562.02|565.43|562.63|565.67|562.87|564.45|561.65|0
1649887500000|2022-04-13 22:05:00|565.67|562.87|565.43|562.63|565.67|562.87|564.94|562.14|0
1649887800000|2022-04-13 22:10:00|565.31|562.51|565.18|562.38|565.67|562.87|565.18|562.38|0
1649888100000|2022-04-13 22:15:00|565.43|562.63|564.69|561.89|565.43|562.63|563.96|561.16|0
1649888400000|2022-04-13 22:20:00|564.58|561.78|565.43|562.63|565.43|562.63|564.33|561.53|0
1649888700000|2022-04-13 22:25:00|565.18|562.38|565.18|562.38|565.67|562.87|564.94|562.14|0
1649889000000|2022-04-13 22:30:00|564.94|562.14|563.47|560.67|565.18|562.38|563.23|560.43|0
1649889300000|2022-04-13 22:35:00|563.23|560.43|562.87|560.07|563.23|560.43|562.26|559.46|0
1649889600000|2022-04-13 22:40:00|562.74|559.94|562.5|559.7|562.74|559.94|562.14|559.34|0
1649889900000|2022-04-13 22:45:00|562.38|559.58|562.01|559.21|562.38|559.58|562.01|559.21|0
1649890200000|2022-04-13 22:50:00|562.25|559.45|561.52|558.72|562.25|559.45|561.52|558.72|0
1649890500000|2022-04-13 22:55:00|561.28|558.48|561.52|558.72|562.01|559.21|561.28|558.48|0
1649890800000|2022-04-13 23:00:00|561.41|558.61|562.62|559.82|562.74|559.94|561.28|558.48|0
1649891100000|2022-04-13 23:05:00|562.74|559.94|562.98|560.18|563.36|560.56|562.5|559.7|0
1649891400000|2022-04-13 23:10:00|562.87|560.07|563.47|560.67|563.47|560.67|562.87|560.07|0
1649891700000|2022-04-13 23:15:00|563.23|560.43|562.5|559.7|563.23|560.43|562.25|559.45|0
1649892000000|2022-04-13 23:20:00|562.74|559.94|562.01|559.21|562.74|559.94|561.76|558.96|0
1649892300000|2022-04-13 23:25:00|562.25|559.45|564.69|561.89|564.93|562.13|562.14|559.34|0
1649892600000|2022-04-13 23:30:00|564.82|562.02|565.06|562.26|565.18|562.38|564.69|561.89|0
1649892900000|2022-04-13 23:35:00|564.93|562.13|565.42|562.62|565.66|562.86|564.69|561.89|0
1649893200000|2022-04-13 23:40:00|565.18|562.38|564.93|562.13|565.3|562.5|564.69|561.89|0
1649893500000|2022-04-13 23:45:00|564.69|561.89|564.93|562.13|565.42|562.62|563.96|561.16|0
1649893800000|2022-04-13 23:50:00|565.18|562.38|564.93|562.13|565.3|562.5|564.44|561.64|0
1649894100000|2022-04-13 23:55:00|564.69|561.89|565.42|562.62|565.42|562.62|564.44|561.64|0
1649894400000|2022-04-14 00:00:00|564.69|561.89|562.49|559.69|565.42|562.62|562.25|559.45|0
1649894700000|2022-04-14 00:05:00|562.25|559.45|560.79|557.99|563.47|560.67|560.3|557.5|0
1649895000000|2022-04-14 00:10:00|561.03|558.23|558.84|556.04|561.52|558.72|558.35|555.55|0
1649895300000|2022-04-14 00:15:00|558.59|555.79|559.57|556.77|561.76|558.96|558.59|555.79|0
1649895600000|2022-04-14 00:20:00|559.32|556.52|558.84|556.04|560.54|557.74|558.11|555.31|0
1649895900000|2022-04-14 00:25:00|558.59|555.79|559.08|556.28|559.08|556.28|558.35|555.55|0
1649896200000|2022-04-14 00:30:00|558.84|556.04|558.35|555.55|559.32|556.52|557.86|555.06|0
1649896500000|2022-04-14 00:35:00|558.23|555.43|558.84|556.04|559.32|556.52|558.23|555.43|0
1649896800000|2022-04-14 00:40:00|559.32|556.52|559.32|556.52|559.81|557.01|559.08|556.28|0
1649897100000|2022-04-14 00:45:00|559.57|556.77|558.96|556.16|559.57|556.77|558.59|555.79|0
1649897400000|2022-04-14 00:50:00|558.83|556.03|558.59|555.79|559.08|556.28|558.59|555.79|0
1649897700000|2022-04-14 00:55:00|558.83|556.03|560.54|557.74|560.78|557.98|558.83|556.03|0
1649898000000|2022-04-14 01:00:00|560.78|557.98|562.13|559.33|563.22|560.42|560.29|557.49|0
1649898300000|2022-04-14 01:05:00|562|559.2|562.73|559.93|563.46|560.66|562|559.2|0
1649898600000|2022-04-14 01:10:00|562.97|560.17|562.97|560.17|563.46|560.66|561.88|559.08|0
1649898900000|2022-04-14 01:15:00|562.86|560.06|562|559.2|562.97|560.17|561.51|558.71|0
1649899200000|2022-04-14 01:20:00|562.24|559.44|562.24|559.44|563.22|560.42|562|559.2|0
1649899500000|2022-04-14 01:25:00|562|559.2|562.49|559.69|562.49|559.69|561.75|558.95|0
1649899800000|2022-04-14 01:30:00|562.24|559.44|562.97|560.17|563.7|560.9|562|559.2|0
1649900100000|2022-04-14 01:35:00|562.73|559.93|562.73|559.93|563.22|560.42|562.37|559.57|0
1649900400000|2022-04-14 01:40:00|562.48|559.68|564.19|561.39|564.19|561.39|562.24|559.44|0
1649900700000|2022-04-14 01:45:00|563.95|561.15|562|559.2|564.19|561.39|561.51|558.71|0
1649901000000|2022-04-14 01:50:00|561.88|559.08|560.53|557.73|562.24|559.44|559.8|557|0
1649901300000|2022-04-14 01:55:00|560.42|557.62|558.83|556.03|560.78|557.98|558.34|555.54|0
1649901600000|2022-04-14 02:00:00|559.07|556.27|559.32|556.52|559.8|557|558.83|556.03|0
1649901900000|2022-04-14 02:05:00|559.56|556.76|557.61|554.81|559.56|556.76|557.12|554.32|0
1649902200000|2022-04-14 02:10:00|557.37|554.57|557.61|554.81|557.85|555.05|556.39|553.59|0
1649902500000|2022-04-14 02:15:00|557.37|554.57|556.39|553.59|557.61|554.81|555.91|553.11|0
1649902800000|2022-04-14 02:20:00|556.52|553.72|557.61|554.81|558.34|555.54|556.52|553.72|0
1649903100000|2022-04-14 02:25:00|557.37|554.57|557.61|554.81|557.85|555.05|556.64|553.84|0
1649903400000|2022-04-14 02:30:00|557.85|555.05|558.83|556.03|558.83|556.03|557.61|554.81|0
1649903700000|2022-04-14 02:35:00|558.58|555.78|558.83|556.03|559.2|556.4|558.58|555.78|0
1649904000000|2022-04-14 02:40:00|558.95|556.15|558.46|555.66|559.07|556.27|557.98|555.18|0
1649904300000|2022-04-14 02:45:00|558.58|555.78|558.58|555.78|558.58|555.78|557.61|554.81|0
1649904600000|2022-04-14 02:50:00|558.34|555.54|557.85|555.05|558.82|556.02|557.61|554.81|0
1649904900000|2022-04-14 02:55:00|557.61|554.81|558.34|555.54|558.34|555.54|557.36|554.56|0
1649905200000|2022-04-14 03:00:00|558.22|555.42|557.36|554.56|558.34|555.54|557.36|554.56|0
1649905500000|2022-04-14 03:05:00|557.25|554.45|558.58|555.78|559.19|556.39|557.24|554.44|0
1649905800000|2022-04-14 03:10:00|558.82|556.02|558.58|555.78|559.07|556.27|558.34|555.54|0
1649906100000|2022-04-14 03:15:00|558.82|556.02|557.12|554.32|558.82|556.02|556.39|553.59|0
1649906400000|2022-04-14 03:20:00|557.36|554.56|558.58|555.78|559.31|556.51|557.24|554.44|0
1649906700000|2022-04-14 03:25:00|558.82|556.02|558.33|555.53|558.82|556.02|558.09|555.29|0
1649907000000|2022-04-14 03:30:00|558.09|555.29|558.82|556.02|559.06|556.26|558.09|555.29|0
1649907300000|2022-04-14 03:35:00|558.58|555.78|559.79|556.99|560.04|557.24|558.58|555.78|0
1649907600000|2022-04-14 03:40:00|559.55|556.75|558.58|555.78|559.79|556.99|558.33|555.53|0
1649907900000|2022-04-14 03:45:00|558.33|555.53|557.11|554.31|558.82|556.02|555.41|552.61|0
1649908200000|2022-04-14 03:50:00|556.87|554.07|558.46|555.66|558.46|555.66|556.87|554.07|0
1649908500000|2022-04-14 03:55:00|558.58|555.78|558.09|555.29|558.58|555.78|557.84|555.04|0
1649908800000|2022-04-14 04:00:00|558.21|555.41|557|554.2|558.21|555.41|556.63|553.83|0
1649909100000|2022-04-14 04:05:00|556.87|554.07|556.14|553.34|557|554.2|555.65|552.85|0
1649909400000|2022-04-14 04:10:00|556.02|553.22|554.68|551.88|556.14|553.34|553.95|551.15|0
1649909700000|2022-04-14 04:15:00|554.92|552.12|554.19|551.39|555.65|552.85|553.46|550.66|0
1649910000000|2022-04-14 04:20:00|554.32|551.52|552.98|550.18|554.68|551.88|552.98|550.18|0
1649910300000|2022-04-14 04:25:00|553.22|550.42|552.37|549.57|553.7|550.9|552|549.2|0
1649910600000|2022-04-14 04:30:00|552.49|549.69|552|549.2|552.49|549.69|551.76|548.96|0
1649910900000|2022-04-14 04:35:00|551.89|549.09|551.76|548.96|552.13|549.33|551.27|548.47|0
1649911200000|2022-04-14 04:40:00|551.88|549.08|551.51|548.71|552|549.2|551.27|548.47|0
1649911500000|2022-04-14 04:45:00|551.27|548.47|550.3|547.5|551.27|548.47|550.3|547.5|0
1649911800000|2022-04-14 04:50:00|550.43|547.63|551.4|548.6|551.51|548.71|550.43|547.63|0
1649912100000|2022-04-14 04:55:00|551.51|548.71|551.76|548.96|551.76|548.96|551.27|548.47|0
1649912400000|2022-04-14 05:00:00|551.51|548.71|551.76|548.96|552.24|549.44|550.54|547.74|0
1649912700000|2022-04-14 05:05:00|551.88|549.08|552.24|549.44|552.24|549.44|550.67|547.87|0
1649913000000|2022-04-14 05:10:00|552.13|549.33|551.76|548.96|552.73|549.93|551.76|548.96|0
1649913300000|2022-04-14 05:15:00|551.75|548.95|550.91|548.11|551.75|548.95|550.54|547.74|0
1649913600000|2022-04-14 05:20:00|550.78|547.98|552|549.2|552.24|549.44|550.78|547.98|0
1649913900000|2022-04-14 05:25:00|551.75|548.95|551.79|548.99|551.79|548.99|551.06|548.26|0
1649914200000|2022-04-14 05:30:00|551.68|548.88|550.82|548.02|552.41|549.61|550.57|547.77|0
1649914500000|2022-04-14 05:35:00|550.7|547.9|548.62|545.82|551.06|548.26|548.13|545.33|0
1649914800000|2022-04-14 05:40:00|548.5|545.7|549.48|546.68|550.08|547.28|548.38|545.58|0
1649915100000|2022-04-14 05:45:00|549.6|546.8|551.3|548.5|551.3|548.5|548.26|545.46|0
1649915400000|2022-04-14 05:50:00|551.55|548.75|551.06|548.26|551.79|548.99|550.82|548.02|0
1649915700000|2022-04-14 05:55:00|550.82|548.02|552.28|549.48|552.28|549.48|549.84|547.04|0
1649916000000|2022-04-14 06:00:00|552.04|549.24|553.01|550.21|553.26|550.46|551.06|548.26|0
1649916300000|2022-04-14 06:05:00|553.26|550.46|553.63|550.83|554.72|551.92|552.52|549.72|0
1649916600000|2022-04-14 06:10:00|553.5|550.7|553.25|550.45|553.99|551.19|552.77|549.97|0
1649916900000|2022-04-14 06:15:00|553.38|550.58|551.69|548.89|553.38|550.58|550.95|548.15|0
1649917200000|2022-04-14 06:20:00|551.57|548.77|551.22|548.42|552.67|549.87|550.95|548.15|0
1649917500000|2022-04-14 06:25:00|551.46|548.66|553.4|550.6|554.13|551.33|551.22|548.42|0
1649917800000|2022-04-14 06:30:00|553.65|550.85|555.23|552.43|555.59|552.79|552.67|549.87|0
1649918100000|2022-04-14 06:35:00|555.11|552.31|554.86|552.06|555.35|552.55|554.13|551.33|0
1649918400000|2022-04-14 06:40:00|554.99|552.19|555.11|552.31|555.59|552.79|554.38|551.58|0
1649918700000|2022-04-14 06:45:00|555.23|552.43|555.84|553.04|555.84|553.04|554.62|551.82|0
1649919000000|2022-04-14 06:50:00|556.08|553.28|557.05|554.25|557.05|554.25|555.35|552.55|0
1649919300000|2022-04-14 06:55:00|557.3|554.5|557.78|554.98|557.78|554.98|557.3|554.5|0
1649919600000|2022-04-14 07:00:00|557.05|554.25|559.28|555.92|560.74|557.38|557.05|554.25|0
1649919900000|2022-04-14 07:05:00|559.29|556.41|560.99|558.11|561.23|558.35|558.55|555.67|0
1649920200000|2022-04-14 07:10:00|561.23|558.35|562.45|559.57|564.16|561.28|560.5|557.62|0
1649920500000|2022-04-14 07:15:00|562.7|559.82|561.36|558.48|565.38|562.5|561.12|558.24|0
1649920800000|2022-04-14 07:20:00|561.23|558.35|560.75|557.87|564.16|561.28|560.26|557.38|0
1649921100000|2022-04-14 07:25:00|560.5|557.62|559.15|556.27|560.75|557.87|557.69|554.81|0
1649921400000|2022-04-14 07:30:00|558.91|556.03|562.69|559.81|562.8|559.92|558.66|555.78|0
1649921700000|2022-04-14 07:35:00|562.56|559.68|562.07|559.19|563.78|560.9|560.61|557.73|0
1649922000000|2022-04-14 07:40:00|561.96|559.08|561.35|558.95|562.56|559.68|560.37|557.49|0
1649922300000|2022-04-14 07:45:00|561.1|558.7|559.52|557.12|562.32|559.92|559.15|556.75|0
1649922600000|2022-04-14 07:50:00|559.4|557|560.98|558.58|561.59|559.19|559.4|557|0
1649922900000|2022-04-14 07:55:00|560.74|558.34|561.1|558.7|563.05|560.65|560.61|558.21|0
1649923200000|2022-04-14 08:00:00|560.98|558.58|563.78|561.38|564.27|561.87|560.13|557.73|0
1649923500000|2022-04-14 08:05:00|564.02|561.62|561.83|559.43|564.02|561.62|559.39|556.99|0
1649923800000|2022-04-14 08:10:00|561.34|558.94|560.86|558.46|562.07|559.67|560.12|557.72|0
1649924100000|2022-04-14 08:15:00|560.61|558.21|562.07|559.67|562.32|559.92|559.88|557.48|0
1649924400000|2022-04-14 08:20:00|562.32|559.92|562.8|560.4|563.29|560.89|561.47|559.07|0
1649924700000|2022-04-14 08:25:00|563.05|560.65|565|562.6|566.46|564.06|563.05|560.65|0
1649925000000|2022-04-14 08:30:00|565.24|562.84|565.48|563.08|566.22|563.82|564.51|562.11|0
1649925300000|2022-04-14 08:35:00|565.73|563.33|565.48|563.08|566.34|563.94|565.12|562.72|0
1649925600000|2022-04-14 08:40:00|565.73|563.33|564.26|561.86|565.73|563.33|562.56|560.16|0
1649925900000|2022-04-14 08:45:00|564.02|561.62|564.15|561.75|565.48|563.08|563.53|561.13|0
1649926200000|2022-04-14 08:50:00|564.02|561.62|563.04|560.64|564.51|562.11|562.8|560.4|0
1649926500000|2022-04-14 08:55:00|563.29|560.89|562.56|560.16|564.51|562.11|562.56|560.16|0
1649926800000|2022-04-14 09:00:00|562.8|560.4|564.02|561.62|564.02|561.62|562.07|559.67|0
1649927100000|2022-04-14 09:05:00|564.75|562.35|563.77|561.37|565.24|562.84|561.95|559.55|0
1649927400000|2022-04-14 09:10:00|564.02|561.62|563.77|561.37|566.46|564.06|562.07|559.67|0
1649927700000|2022-04-14 09:15:00|563.66|561.26|564.51|562.11|564.75|562.35|563.04|560.64|0
1649928000000|2022-04-14 09:20:00|564.26|561.86|563.41|561.01|564.51|562.11|562.68|560.28|0
1649928300000|2022-04-14 09:25:00|563.29|560.89|563.53|561.13|564.5|562.1|563.04|560.64|0
1649928600000|2022-04-14 09:30:00|563.29|560.89|561.82|559.42|564.02|561.62|561.58|559.18|0
1649928900000|2022-04-14 09:35:00|561.95|559.55|561.58|559.18|562.07|559.67|561.09|558.69|0
1649929200000|2022-04-14 09:40:00|561.46|559.06|561.82|559.42|562.31|559.91|561.09|558.69|0
1649929500000|2022-04-14 09:45:00|561.95|559.55|561.7|559.3|562.31|559.91|561.33|558.93|0
1649929800000|2022-04-14 09:50:00|561.82|559.42|562.8|560.4|567.43|565.03|561.82|559.42|0
1649930100000|2022-04-14 09:55:00|562.55|560.15|561.33|558.93|562.8|560.4|560.85|558.45|0
1649930400000|2022-04-14 10:00:00|561.58|559.18|559.63|557.23|562.06|559.66|559.38|556.98|0
1649930700000|2022-04-14 10:05:00|559.38|556.98|560.11|557.71|561.09|558.69|559.38|556.98|0
1649931000000|2022-04-14 10:10:00|560.24|557.84|561.58|559.18|562.43|560.03|559.38|556.98|0
1649931300000|2022-04-14 10:15:00|561.33|558.93|562.31|559.91|563.04|560.64|560.36|557.96|0
1649931600000|2022-04-14 10:20:00|562.43|560.03|562.31|559.91|563.04|560.64|560.97|558.57|0
1649931900000|2022-04-14 10:25:00|562.06|559.66|562.79|560.39|563.52|561.12|561.58|559.18|0
1649932200000|2022-04-14 10:30:00|562.31|559.91|566.21|563.81|566.69|564.29|562.06|559.66|0
1649932500000|2022-04-14 10:35:00|566.45|564.05|566.21|563.81|566.45|564.05|565.23|562.83|0
1649932800000|2022-04-14 10:40:00|565.96|563.56|564.25|561.85|566.09|563.69|563.77|561.37|0
1649933100000|2022-04-14 10:45:00|564.74|562.34|564.74|562.34|565.23|562.83|563.04|560.64|0
1649933400000|2022-04-14 10:50:00|564.87|562.47|562.55|560.15|564.99|562.59|562.55|560.15|0
1649933700000|2022-04-14 10:55:00|562.67|560.27|562.79|560.39|563.52|561.12|562.3|559.9|0
1649934000000|2022-04-14 11:00:00|563.03|560.63|558.89|556.49|563.77|561.37|558.41|556.01|0
1649934300000|2022-04-14 11:05:00|559.26|556.86|559.64|557.24|560.84|558.2|558.41|556.01|0
1649934600000|2022-04-14 11:10:00|559.76|557.36|559.51|557.11|560.37|557.97|558.54|556.14|0
1649934900000|2022-04-14 11:15:00|559.02|556.62|560.61|558.21|560.97|558.57|558.29|555.89|0
1649935200000|2022-04-14 11:20:00|560.73|558.33|562.44|560.04|562.92|560.52|560.73|558.33|0
1649935500000|2022-04-14 11:25:00|562.19|559.79|564.03|561.63|564.14|561.74|562.08|559.68|0
1649935800000|2022-04-14 11:30:00|564.14|561.74|563.9|561.5|564.63|562.23|562.68|560.28|0
1649936100000|2022-04-14 11:35:00|563.66|561.26|561.22|558.82|564.63|562.23|561.22|558.82|0
1649936400000|2022-04-14 11:40:00|561.46|559.06|562.07|559.67|562.32|559.92|559.75|557.35|0
1649936700000|2022-04-14 11:45:00|561.7|559.3|562.91|559.55|563.65|560.29|560.24|557.36|0
1649937000000|2022-04-14 11:50:00|562.67|559.31|570.24|567.36|570.49|567.61|562.67|559.31|0
1649937300000|2022-04-14 11:55:00|569.75|566.87|569.72|566.84|571.31|568.43|568.5|565.62|0
1649937600000|2022-04-14 12:00:00|569.84|566.96|568.01|565.13|570.57|567.69|566.92|564.04|0
1649937900000|2022-04-14 12:05:00|567.76|564.88|566.79|563.91|567.76|564.88|566.06|563.18|0
1649938200000|2022-04-14 12:10:00|566.67|563.79|565.57|562.69|567.03|564.15|564.84|561.96|0
1649938500000|2022-04-14 12:15:00|565.81|562.93|563.62|560.74|566.55|563.67|563.62|560.74|0
1649938800000|2022-04-14 12:20:00|563.86|560.98|563.86|560.98|564.6|561.72|563.13|560.25|0
1649939100000|2022-04-14 12:25:00|564.11|561.23|564.19|561.31|564.19|561.31|562.65|559.77|0
1649939400000|2022-04-14 12:30:00|563.83|560.95|566.39|563.99|567.12|564.72|561.99|559.11|0
1649939700000|2022-04-14 12:35:00|566.14|563.74|568.83|566.43|568.83|566.43|565.9|563.5|0
1649940000000|2022-04-14 12:40:00|568.58|566.18|568.83|566.43|571.27|568.87|567.85|565.45|0
1649940300000|2022-04-14 12:45:00|568.58|566.18|570.54|568.14|571.76|569.36|567.12|564.72|0
1649940600000|2022-04-14 12:50:00|570.78|568.38|570.78|568.38|571.27|568.87|569.56|567.16|0
1649940900000|2022-04-14 12:55:00|570.66|568.26|572.49|570.09|572.98|570.58|569.56|567.16|0
1649941200000|2022-04-14 13:00:00|572.73|570.33|570.78|568.38|574.45|572.05|570.78|568.38|0
1649941500000|2022-04-14 13:05:00|571.02|568.62|570.78|568.38|572.73|570.33|570.54|568.14|0
1649941800000|2022-04-14 13:10:00|571.02|568.62|571.27|568.87|572|569.6|570.29|567.89|0
1649942100000|2022-04-14 13:15:00|571.15|568.75|567.12|564.72|571.76|569.36|567.12|564.72|0
1649942400000|2022-04-14 13:20:00|567.36|564.96|566.38|563.98|567.36|564.96|565.9|563.5|0
1649942700000|2022-04-14 13:25:00|567.6|565.2|559.8|557.4|567.6|565.2|559.8|557.4|0
1649943000000|2022-04-14 13:30:00|559.56|557.16|552.01|549.61|559.56|557.16|552.01|549.61|0
1649943300000|2022-04-14 13:35:00|551.28|548.88|558.01|555.13|558.01|555.13|548.6|546.2|0
1649943600000|2022-04-14 13:40:00|557.28|554.4|567.81|564.93|567.81|564.93|556.05|553.17|0
1649943900000|2022-04-14 13:45:00|567.56|564.68|570.51|567.63|572.47|569.59|564.38|561.5|0
1649944200000|2022-04-14 13:50:00|570.13|567.25|574.73|571.85|577.66|574.78|569.65|566.77|0
1649944500000|2022-04-14 13:55:00|574.49|571.61|574.24|571.36|576.44|573.56|572.29|569.41|0
1649944800000|2022-04-14 14:00:00|573.64|570.76|569.36|566.48|574.61|571.73|566.18|563.3|0
1649945100000|2022-04-14 14:05:00|569.6|566.72|586.57|583.69|589.26|586.38|569.6|566.72|0
1649945400000|2022-04-14 14:10:00|587.3|584.42|584.85|581.97|588.52|585.64|582.65|579.77|0
1649945700000|2022-04-14 14:15:00|585.1|582.22|583.87|580.99|588.28|585.4|580.94|578.06|0
1649946000000|2022-04-14 14:20:00|584.61|581.73|582.65|579.77|585.59|582.71|578.74|575.86|0
1649946300000|2022-04-14 14:25:00|582.89|580.01|581.73|578.85|585.34|582.46|579.77|576.89|0
1649946600000|2022-04-14 14:30:00|581.86|578.98|578.54|575.66|583.44|580.56|576.1|573.22|0
1649946900000|2022-04-14 14:35:00|579.28|576.4|582.46|579.58|585.89|583.01|576.59|573.71|0
1649947200000|2022-04-14 14:40:00|582.95|580.07|582.34|579.46|585.16|582.28|579.28|576.4|0
1649947500000|2022-04-14 14:45:00|582.46|579.58|580.9|578.02|582.46|579.58|575.02|572.14|0
1649947800000|2022-04-14 14:50:00|581.64|578.76|582.13|579.25|585.69|582.81|581.64|578.76|0
1649948100000|2022-04-14 14:55:00|582.37|579.49|580.66|577.78|583.11|580.23|577.96|575.08|0
1649948400000|2022-04-14 15:00:00|581.39|578.51|577.72|574.84|583.11|580.23|576.13|573.25|0
1649948700000|2022-04-14 15:05:00|577.96|575.08|577.96|575.08|580.17|577.29|575.76|572.88|0
1649949000000|2022-04-14 15:10:00|578.45|575.57|578.21|575.33|581.15|578.27|575.51|572.63|0
1649949300000|2022-04-14 15:15:00|577.72|574.84|581.14|578.26|583.11|580.23|575.02|572.14|0
1649949600000|2022-04-14 15:20:00|580.9|578.02|574.53|571.65|584.09|581.21|574.53|571.65|0
1649949900000|2022-04-14 15:25:00|574.29|571.41|574.48|571.6|575.76|572.88|573.06|570.18|0
1649950200000|2022-04-14 15:30:00|574.35|571.47|577.29|574.41|577.78|574.9|573.12|570.24|0
1649950500000|2022-04-14 15:35:00|577.54|574.66|581.95|579.07|582.45|579.57|577.05|574.17|0
1649950800000|2022-04-14 15:40:00|581.71|578.83|587.36|584.48|588.09|585.21|581.22|578.34|0
1649951100000|2022-04-14 15:45:00|587.6|584.72|586.87|583.99|588.83|585.95|585.39|582.51|0
1649951400000|2022-04-14 15:50:00|586.62|583.74|588.83|585.95|588.83|585.95|586.62|583.74|0
1649951700000|2022-04-14 15:55:00|588.59|585.71|587.2|584.32|588.83|585.95|586.62|583.74|0
1649952000000|2022-04-14 16:00:00|587.69|584.81|587.94|585.06|589.9|587.02|583.77|580.89|0
1649952300000|2022-04-14 16:05:00|588.43|585.55|584.26|581.38|588.67|585.79|583.28|580.4|0
1649952600000|2022-04-14 16:10:00|584.51|581.63|587.69|584.81|587.94|585.06|583.53|580.65|0
1649952900000|2022-04-14 16:15:00|587.44|584.56|589.16|586.28|590.39|587.51|585.86|582.98|0
1649953200000|2022-04-14 16:20:00|588.91|586.03|590.39|587.51|592.35|589.47|588.91|586.03|0
1649953500000|2022-04-14 16:25:00|590.14|587.26|594.06|591.18|595.05|592.17|589.4|586.52|0
1649953800000|2022-04-14 16:30:00|594.31|591.43|594.06|591.18|595.54|592.66|592.1|589.22|0
1649954100000|2022-04-14 16:35:00|594.55|591.67|595.04|592.16|595.29|592.41|593.08|590.2|0
1649954400000|2022-04-14 16:40:00|595.29|592.41|598.61|595.73|598.73|595.85|595.04|592.16|0
1649954700000|2022-04-14 16:45:00|598.73|595.85|599.1|596.22|599.71|596.83|597.5|594.62|0
1649955000000|2022-04-14 16:50:00|599.22|596.34|599.46|596.58|599.71|596.83|598.23|595.35|0
1649955300000|2022-04-14 16:55:00|599.22|596.34|594.31|591.43|599.46|596.58|593.82|590.94|0
1649955600000|2022-04-14 17:00:00|594.06|591.18|594.31|591.43|595.53|592.65|592.34|589.46|0
1649955900000|2022-04-14 17:05:00|594.55|591.67|596.51|593.63|597.5|594.62|594.06|591.18|0
1649956200000|2022-04-14 17:10:00|596.64|593.76|597.25|594.37|597.5|594.62|592.83|589.95|0
1649956500000|2022-04-14 17:15:00|596.51|593.63|597.5|594.62|598.48|595.6|594.8|591.92|0
1649956800000|2022-04-14 17:20:00|597.74|594.86|596.02|593.14|597.74|594.86|595.04|592.16|0
1649957100000|2022-04-14 17:25:00|595.29|592.41|595.04|592.16|596.76|593.88|594.43|591.55|0
1649957400000|2022-04-14 17:30:00|594.92|592.04|593.08|590.2|595.78|592.9|592.34|589.46|0
1649957700000|2022-04-14 17:35:00|592.83|589.95|592.34|589.46|592.83|589.95|590.38|587.5|0
1649958000000|2022-04-14 17:40:00|592.22|589.34|588.66|585.78|592.83|589.95|587.68|584.8|0
1649958300000|2022-04-14 17:45:00|588.17|585.29|585.23|582.35|588.42|585.54|584.5|581.62|0
1649958600000|2022-04-14 17:50:00|584.99|582.11|587.19|584.31|587.19|584.31|584.01|581.13|0
1649958900000|2022-04-14 17:55:00|586.95|584.07|581.81|578.93|587.19|584.31|581.81|578.93|0
1649959200000|2022-04-14 18:00:00|582.05|579.17|578.13|575.25|582.29|579.41|577.16|574.28|0
1649959500000|2022-04-14 18:05:00|577.89|575.01|581.8|578.92|582.54|579.66|577.65|574.77|0
1649959800000|2022-04-14 18:10:00|581.56|578.68|580.82|577.94|582.78|579.9|579.85|576.97|0
1649960100000|2022-04-14 18:15:00|579.85|576.97|584.99|582.11|585.23|582.35|579.11|576.23|0
1649960400000|2022-04-14 18:20:00|585.85|582.97|589.4|586.52|589.64|586.76|585.72|582.84|0
1649960700000|2022-04-14 18:25:00|588.91|586.03|586.09|583.21|590.13|587.25|584.5|581.62|0
1649961000000|2022-04-14 18:30:00|585.72|582.84|589.89|587.01|590.62|587.74|583.76|580.88|0
1649961300000|2022-04-14 18:35:00|590.01|587.13|591.11|588.23|592.09|589.21|588.91|586.03|0
1649961600000|2022-04-14 18:40:00|591.36|588.48|589.64|586.76|591.36|588.48|589.15|586.27|0
1649961900000|2022-04-14 18:45:00|589.77|586.89|590.13|587.25|591.6|588.72|588.17|585.29|0
1649962200000|2022-04-14 18:50:00|589.89|587.01|597.98|595.1|598.72|595.84|589.4|586.52|0
1649962500000|2022-04-14 18:55:00|597.74|594.86|601.17|598.29|601.42|598.54|597.74|594.86|0
1649962800000|2022-04-14 19:00:00|601.42|598.54|599.95|597.07|603.14|600.26|597.99|595.11|0
1649963100000|2022-04-14 19:05:00|599.71|596.83|605.1|602.22|605.1|602.22|598.48|595.6|0
1649963400000|2022-04-14 19:10:00|604.61|601.73|603.14|600.26|606.08|603.2|602.89|600.01|0
1649963700000|2022-04-14 19:15:00|602.65|599.77|596.52|593.64|602.65|599.77|595.79|592.91|0
1649964000000|2022-04-14 19:20:00|596.77|593.89|598.97|596.09|599.95|597.07|595.54|592.66|0
1649964300000|2022-04-14 19:25:00|598.72|595.84|602.89|600.01|603.63|600.75|598.72|595.84|0
1649964600000|2022-04-14 19:30:00|602.4|599.52|607.55|604.67|607.8|604.92|602.4|599.52|0
1649964900000|2022-04-14 19:35:00|607.31|604.43|608.78|605.9|608.78|605.9|605.1|602.22|0
1649965200000|2022-04-14 19:40:00|608.29|605.41|603.38|600.5|609.27|606.39|603.14|600.26|0
1649965500000|2022-04-14 19:45:00|602.89|600.01|606.57|603.69|608.04|605.16|602.65|599.77|0
1649965800000|2022-04-14 19:50:00|608.53|605.65|611.48|608.6|613.44|610.56|608.53|605.65|0
1649966100000|2022-04-14 19:55:00|610.5|607.62|615.41|612.53|617.38|614.5|609.27|606.39|0
1649966400000|2022-04-14 20:00:00|615.66|612.78|617.62|614.74|617.87|614.99|614.18|611.3|0
1649966700000|2022-04-14 20:05:00|617.38|614.5|617.37|614.49|617.87|614.99|616.64|613.76|0
1649967000000|2022-04-14 20:10:00|617.62|614.74|617.87|614.99|617.87|614.99|617.13|614.25|0
1650265500000|2022-04-18 07:05:00|637.62|634.74|638.11|635.23|638.11|635.23|637.37|634.49|0
1650265800000|2022-04-18 07:10:00|637.86|634.98|637.37|634.49|638.11|635.23|636.63|633.75|0
1650266100000|2022-04-18 07:15:00|637.61|634.73|637.61|634.73|638.11|635.23|637.12|634.24|0
1650266400000|2022-04-18 07:20:00|637.74|634.86|637.01|634.13|638.35|635.47|636.88|634|0
1650266700000|2022-04-18 07:25:00|636.88|634|637.12|634.24|637.12|634.24|635.53|632.65|0
1650267000000|2022-04-18 07:30:00|637.25|634.37|637.12|634.24|638.35|635.47|637.12|634.24|0
1650267300000|2022-04-18 07:35:00|636.63|633.75|639.33|636.45|641.42|638.54|636.39|633.51|0
1650267600000|2022-04-18 07:40:00|639.09|636.21|639.7|636.82|640.31|637.43|638.35|635.47|0
1650267900000|2022-04-18 07:45:00|639.33|636.45|637.86|634.98|639.58|636.7|637.49|634.61|0
1650268200000|2022-04-18 07:50:00|637.99|635.11|637.37|634.49|638.35|635.47|637.12|634.24|0
1650268500000|2022-04-18 07:55:00|637.61|634.73|637.25|634.37|638.1|635.22|636.76|633.88|0
1650268800000|2022-04-18 08:00:00|637.37|634.49|630.5|627.62|637.37|634.49|629.89|627.01|0
1650269100000|2022-04-18 08:05:00|630.38|627.5|631.37|628.97|632.95|630.55|630.01|627.13|0
1650269400000|2022-04-18 08:10:00|631.24|628.84|632.22|629.82|632.59|630.19|631.24|628.84|0
1650269700000|2022-04-18 08:15:00|631.97|629.57|630.5|628.1|632.22|629.82|630.5|628.1|0
1650270000000|2022-04-18 08:20:00|630.63|628.23|631.24|628.84|631.24|628.84|629.52|627.12|0
1650270300000|2022-04-18 08:25:00|630.99|628.59|631.24|628.84|631.24|628.84|630.26|627.86|0
1650270600000|2022-04-18 08:30:00|630.99|628.59|631.48|629.08|631.97|629.57|630.99|628.59|0
1650270900000|2022-04-18 08:35:00|631.36|628.96|631.48|629.08|632.1|629.7|630.99|628.59|0
1650271200000|2022-04-18 08:40:00|631.73|629.33|631.12|628.72|631.97|629.57|631.12|628.72|0
1650271500000|2022-04-18 08:45:00|630.99|628.59|631.12|628.72|631.48|629.08|630.99|628.59|0
1650271800000|2022-04-18 08:50:00|630.99|628.59|632.83|630.43|632.95|630.55|630.99|628.59|0
1650272100000|2022-04-18 08:55:00|632.95|630.55|633.69|631.29|633.93|631.53|632.71|630.31|0
1650272400000|2022-04-18 09:00:00|633.44|631.04|633.93|631.53|634.67|632.27|633.44|631.04|0
1650272700000|2022-04-18 09:05:00|633.81|631.41|634.06|631.66|634.3|631.9|633.57|631.17|0
1650273000000|2022-04-18 09:10:00|634.18|631.78|635.4|633|635.4|633|634.06|631.66|0
1650273300000|2022-04-18 09:15:00|635.28|632.88|635.89|633.49|635.89|633.49|634.42|632.02|0
1650273600000|2022-04-18 09:20:00|636.02|633.62|640.56|638.16|641.79|639.39|636.02|633.62|0
1650273900000|2022-04-18 09:25:00|640.68|638.28|639.82|637.42|640.68|638.28|638.84|636.44|0
1650274200000|2022-04-18 09:30:00|640.07|637.67|638.84|636.44|640.07|637.67|638.59|636.19|0
1650274500000|2022-04-18 09:35:00|638.72|636.32|638.84|636.44|639.08|636.68|638.1|635.7|0
1650274800000|2022-04-18 09:40:00|638.96|636.56|639.08|636.68|639.33|636.93|638.1|635.7|0
1650275100000|2022-04-18 09:45:00|638.96|636.56|638.47|636.07|639.57|637.17|638.35|635.95|0
1650275400000|2022-04-18 09:50:00|638.35|635.95|638.35|635.95|639.33|636.93|638.35|635.95|0
1650275700000|2022-04-18 09:55:00|638.47|636.07|638.23|635.83|638.84|636.44|638.1|635.7|0
1650276000000|2022-04-18 10:00:00|638.34|635.94|636.63|634.23|638.59|636.19|636.38|633.98|0
1650276300000|2022-04-18 10:05:00|636.75|634.35|636.02|633.62|637.36|634.96|635.64|633.24|0
1650276600000|2022-04-18 10:10:00|636.13|633.73|636.13|633.73|636.63|634.23|635.77|633.37|0
1650276900000|2022-04-18 10:15:00|636.38|633.98|636.63|634.23|636.63|634.23|635.89|633.49|0
1650277200000|2022-04-18 10:20:00|636.87|634.47|636.62|634.22|636.87|634.47|635.64|633.24|0
1650277500000|2022-04-18 10:25:00|636.38|633.98|632.58|630.18|636.38|633.98|631.96|629.56|0
1650277800000|2022-04-18 10:30:00|632.45|630.05|633.56|631.16|633.92|631.52|632.45|630.05|0
1650278100000|2022-04-18 10:35:00|633.43|631.03|634.17|631.77|634.42|632.02|633.43|631.03|0
1650278400000|2022-04-18 10:40:00|634.42|632.02|633.43|631.03|634.42|632.02|632.45|630.05|0
1650278700000|2022-04-18 10:45:00|633.68|631.28|633.32|630.92|633.68|631.28|632.7|630.3|0
1650279000000|2022-04-18 10:50:00|633.19|630.79|633.43|631.03|633.68|631.28|632.7|630.3|0
1650279300000|2022-04-18 10:55:00|633.68|631.28|633.92|631.52|634.17|631.77|632.7|630.3|0
1650279600000|2022-04-18 11:00:00|632.7|630.3|630.62|628.22|632.7|630.3|630.24|627.84|0
1650279900000|2022-04-18 11:05:00|630.73|628.33|627.3|624.9|630.73|628.33|626.57|624.17|0
1650280200000|2022-04-18 11:10:00|627.06|624.66|622.54|620.14|627.21|624.81|622.05|619.65|0
1650280500000|2022-04-18 11:15:00|622.43|620.03|621.56|619.16|623.28|620.88|620.82|618.42|0
1650280800000|2022-04-18 11:20:00|621.81|619.41|623.28|620.88|623.52|621.12|621.32|618.92|0
1650281100000|2022-04-18 11:25:00|623.16|620.76|623.77|621.37|624.26|621.86|623.03|620.63|0
1650281400000|2022-04-18 11:30:00|623.65|621.25|623.52|621.12|624.51|622.11|623.03|620.63|0
1650281700000|2022-04-18 11:35:00|623.77|621.37|625.73|623.33|625.98|623.58|623.77|621.37|0
1650282000000|2022-04-18 11:40:00|625.98|623.58|625.49|623.09|627.45|625.05|625.49|623.09|0
1650282300000|2022-04-18 11:45:00|625.73|623.33|627.45|625.05|627.58|625.18|625.73|623.33|0
1650282600000|2022-04-18 11:50:00|627.7|625.3|627.45|625.05|628.68|626.28|626.96|624.56|0
1650282900000|2022-04-18 11:55:00|627.34|624.94|628.44|626.04|629.17|626.77|627.34|624.94|0
1650283200000|2022-04-18 12:00:00|628.19|625.79|627.09|624.69|628.93|626.53|626.47|624.07|0
1650283500000|2022-04-18 12:05:00|627.21|624.81|628.68|626.28|629.42|627.02|625.98|623.58|0
1650283800000|2022-04-18 12:10:00|628.93|626.53|630.16|627.76|630.65|628.25|628.19|625.79|0
1650284100000|2022-04-18 12:15:00|629.91|627.51|629.3|626.9|631.51|629.11|628.68|626.28|0
1650284400000|2022-04-18 12:20:00|629.42|627.02|628.43|626.03|629.42|627.02|627.94|625.54|0
1650284700000|2022-04-18 12:25:00|628.68|626.28|627.09|624.69|628.68|626.28|626.71|624.31|0
1650285000000|2022-04-18 12:30:00|626.96|624.56|627.7|625.3|629.05|626.65|626.71|624.31|0
1650285300000|2022-04-18 12:35:00|627.45|625.05|624.88|622.48|627.45|625.05|623.77|621.37|0
1650285600000|2022-04-18 12:40:00|624.75|622.35|626.96|624.56|627.2|624.8|624.26|621.86|0
1650285900000|2022-04-18 12:45:00|626.71|624.31|626.47|624.07|627.45|625.05|626.22|623.82|0
1650286200000|2022-04-18 12:50:00|626.59|624.19|628.43|626.03|628.92|626.52|625.98|623.58|0
1650286500000|2022-04-18 12:55:00|628.19|625.79|628.92|626.52|629.05|626.65|626.22|623.82|0
1650286800000|2022-04-18 13:00:00|629.05|626.65|624.99|622.59|630.03|627.63|624.63|622.23|0
1650287100000|2022-04-18 13:05:00|625.24|622.84|625.24|622.84|625.73|623.33|624.5|622.1|0
1650287400000|2022-04-18 13:10:00|625.12|622.72|623.03|620.63|625.48|623.08|623.03|620.63|0
1650287700000|2022-04-18 13:15:00|622.78|620.38|624.01|621.61|624.01|621.61|621.8|619.4|0
1650288000000|2022-04-18 13:20:00|624.25|621.85|623.27|620.87|624.25|621.85|623.03|620.63|0
1650288300000|2022-04-18 13:25:00|623.52|621.12|626.22|623.82|627.2|624.8|623.52|621.12|0
1650288600000|2022-04-18 13:30:00|624.5|622.1|608.39|605.99|624.99|622.59|605.69|603.29|0
1650288900000|2022-04-18 13:35:00|609.62|607.22|606.47|604.07|609.87|607.47|601.68|599.28|0
1650289200000|2022-04-18 13:40:00|608.44|606.04|604.26|601.86|611.4|609|599.58|597.18|0
1650289500000|2022-04-18 13:45:00|602.78|600.38|605.24|602.84|609.42|607.02|602.78|600.38|0
1650289800000|2022-04-18 13:50:00|604.5|602.1|614.35|611.95|616.57|614.17|604.01|601.61|0
1650290100000|2022-04-18 13:55:00|614.6|612.2|615.96|613.56|618.54|616.14|614.6|612.2|0
1650290400000|2022-04-18 14:00:00|616.82|614.42|612.13|609.73|622.24|619.84|610.66|608.26|0
1650290700000|2022-04-18 14:05:00|611.64|609.24|621.07|618.67|621.07|618.67|611.15|608.75|0
1650291000000|2022-04-18 14:10:00|620.82|618.42|611.46|609.06|621.56|619.16|610.23|607.83|0
1650291300000|2022-04-18 14:15:00|610.97|608.57|609.98|607.58|613.43|611.03|609.25|606.85|0
1650291600000|2022-04-18 14:20:00|609.74|607.34|601.13|598.73|610.72|608.32|600.64|598.24|0
1650291900000|2022-04-18 14:25:00|600.88|598.48|607.03|604.63|607.52|605.12|599.41|597.01|0
1650292200000|2022-04-18 14:30:00|606.29|603.89|603.1|600.7|607.28|604.88|603.1|600.7|0
1650292500000|2022-04-18 14:35:00|602.85|600.45|602.6|600.2|606.54|604.14|602.36|599.96|0
1650292800000|2022-04-18 14:40:00|601.62|599.22|602.11|599.71|603.83|601.43|599.41|597.01|0
1650293100000|2022-04-18 14:45:00|601.62|599.22|602.85|600.45|605.06|602.66|600.15|597.75|0
1650293400000|2022-04-18 14:50:00|603.09|600.69|608.51|606.11|609.24|606.84|602.85|600.45|0
1650293700000|2022-04-18 14:55:00|608.26|605.86|607.94|605.54|612.31|609.91|607.81|605.41|0
1650294000000|2022-04-18 15:00:00|608.06|605.66|605.35|602.95|610.28|607.88|605.35|602.95|0
1650294300000|2022-04-18 15:05:00|605.1|602.7|608.06|605.66|608.06|605.66|604.36|601.96|0
1650294600000|2022-04-18 15:10:00|608.55|606.15|608.8|606.4|609.29|606.89|606.58|604.18|0
1650294900000|2022-04-18 15:15:00|609.04|606.64|613.23|610.83|614.71|612.31|608.3|605.9|0
1650295200000|2022-04-18 15:20:00|612.99|610.59|619.9|617.5|620.14|617.74|612|609.6|0
1650295500000|2022-04-18 15:25:00|620.39|617.99|620.7|618.3|623.16|620.76|619.04|616.64|0
1650295800000|2022-04-18 15:30:00|620.94|618.54|622.67|620.27|624.4|622|619.96|617.56|0
1650296100000|2022-04-18 15:35:00|622.42|620.02|625.88|623.48|627.11|624.71|622.18|619.78|0
1650296400000|2022-04-18 15:40:00|626.13|623.73|625.14|622.74|627.86|625.46|624.15|621.75|0
1650296700000|2022-04-18 15:45:00|624.89|622.49|630.82|628.42|631.07|628.67|624.89|622.49|0
1650297000000|2022-04-18 15:50:00|630.57|628.17|626.37|623.97|631.31|628.91|626.37|623.97|0
1650297300000|2022-04-18 15:55:00|626.75|624.35|622.42|620.02|627.11|624.71|621.93|619.53|0
1650297600000|2022-04-18 16:00:00|622.67|620.27|625.14|622.74|627.11|624.71|621.68|619.28|0
1650297900000|2022-04-18 16:05:00|625.27|622.87|626.99|624.59|627.11|624.71|622.92|620.52|0
1650298200000|2022-04-18 16:10:00|627.36|624.96|631.31|628.91|632.55|630.15|626.37|623.97|0
1650298500000|2022-04-18 16:15:00|631.56|629.16|633.7|631.3|634.44|632.04|631.07|628.67|0
1650298800000|2022-04-18 16:20:00|633.95|631.55|632.47|630.07|634.44|632.04|632.22|629.82|0
1650299100000|2022-04-18 16:25:00|632.22|629.82|634.69|632.29|635.92|633.52|632.22|629.82|0
1650299400000|2022-04-18 16:30:00|635.18|632.78|634.44|632.04|636.91|634.51|633.21|630.81|0
1650299700000|2022-04-18 16:35:00|634.2|631.8|634.44|632.04|635.68|633.28|632.22|629.82|0
1650300000000|2022-04-18 16:40:00|633.7|631.3|631.73|629.33|637.65|635.25|631.23|628.83|0
1650300300000|2022-04-18 16:45:00|631.48|629.08|632.28|629.88|633.27|630.87|629.75|627.35|0
1650300600000|2022-04-18 16:50:00|632.03|629.63|628.33|625.93|632.53|630.13|627.6|625.2|0
1650300900000|2022-04-18 16:55:00|628.09|625.69|628.58|626.18|629.32|626.92|626.61|624.21|0
1650301200000|2022-04-18 17:00:00|628.09|625.69|628.71|626.31|630.06|627.66|627.35|624.95|0
1650301500000|2022-04-18 17:05:00|628.58|626.18|622.67|620.27|629.07|626.67|622.67|620.27|0
1650301800000|2022-04-18 17:10:00|622.42|620.02|621.93|619.53|622.67|620.27|618.73|616.33|0
1650302100000|2022-04-18 17:15:00|622.17|619.77|628.15|625.75|628.4|626|622.04|619.64|0
1650302400000|2022-04-18 17:20:00|627.66|625.26|624.2|621.8|629.14|626.74|622.72|620.32|0
1650302700000|2022-04-18 17:25:00|623.96|621.56|621|618.6|624.94|622.54|621|618.6|0
1650303000000|2022-04-18 17:30:00|621.24|618.84|608.31|605.91|621.74|619.34|608.18|605.78|0
1650303300000|2022-04-18 17:35:00|608.18|605.78|604.47|602.07|608.67|606.27|604.37|601.97|0
1650303600000|2022-04-18 17:40:00|603.73|601.33|602.99|600.59|605.46|603.06|602.75|600.35|0
1650303900000|2022-04-18 17:45:00|603.49|601.09|601.27|598.87|605.21|602.81|600.28|597.88|0
1650304200000|2022-04-18 17:50:00|601.76|599.36|600.77|598.37|603.73|601.33|600.28|597.88|0
1650304500000|2022-04-18 17:55:00|600.53|598.13|602.25|599.85|603.86|601.46|596.58|594.18|0
1650304800000|2022-04-18 18:00:00|601.39|598.99|601.27|598.87|602.99|600.59|598.31|595.91|0
1650305100000|2022-04-18 18:05:00|601.76|599.36|603.73|601.33|604.96|602.56|600.9|598.5|0
1650305400000|2022-04-18 18:10:00|603.98|601.58|603.98|601.58|606.94|604.54|603.98|601.58|0
1650305700000|2022-04-18 18:15:00|603.86|601.46|607.49|605.09|610.89|608.49|599.79|597.39|0
1650306000000|2022-04-18 18:20:00|607.24|604.84|598.8|596.4|608.3|605.9|598.8|596.4|0
1650306300000|2022-04-18 18:25:00|598.55|596.15|604.47|602.07|606.08|603.68|596.58|594.18|0
1650306600000|2022-04-18 18:30:00|604.22|601.82|601.51|599.11|604.6|602.2|601.02|598.62|0
1650306900000|2022-04-18 18:35:00|601.39|598.99|602.74|600.34|603.48|601.08|599.29|596.89|0
1650307200000|2022-04-18 18:40:00|602.5|600.1|605.46|603.06|606.2|603.8|601.02|598.62|0
1650307500000|2022-04-18 18:45:00|605.21|602.81|606.69|604.29|609.16|606.76|604.72|602.32|0
1650307800000|2022-04-18 18:50:00|607.18|604.78|604.72|602.32|607.68|605.28|602.74|600.34|0
1650308100000|2022-04-18 18:55:00|605.09|602.69|609.4|607|610.14|607.74|604.72|602.32|0
1650308400000|2022-04-18 19:00:00|609.9|607.5|612.61|610.21|613.11|610.71|608.17|605.77|0
1650308700000|2022-04-18 19:05:00|612.37|609.97|613.35|610.95|614.09|611.69|609.9|607.5|0
1650309000000|2022-04-18 19:10:00|612.86|610.46|616.07|613.67|618.29|615.89|610.39|607.99|0
1650309300000|2022-04-18 19:15:00|615.82|613.42|617.8|615.4|618.29|615.89|613.35|610.95|0
1650309600000|2022-04-18 19:20:00|617.68|615.28|620.77|618.37|622|619.6|615.33|612.93|0
1650309900000|2022-04-18 19:25:00|621.75|619.35|622.48|620.08|623.22|620.82|620.52|618.12|0
1650310200000|2022-04-18 19:30:00|622.85|620.45|630.56|628.16|631.55|629.15|622.85|620.45|0
1650310500000|2022-04-18 19:35:00|630.81|628.41|632.65|630.25|633.64|631.24|629.82|627.42|0
1650310800000|2022-04-18 19:40:00|632.4|630|630.43|628.03|634.87|632.47|628.2|625.8|0
1650311100000|2022-04-18 19:45:00|631.41|629.01|634.86|631.98|635.6|632.72|631.41|629.01|0
1650311400000|2022-04-18 19:50:00|635.11|632.23|628.94|626.06|637.09|634.21|628.2|625.32|0
1650311700000|2022-04-18 19:55:00|629.18|626.3|615|612.12|629.68|626.8|615|612.12|0
1650312000000|2022-04-18 20:00:00|614.01|611.13|605.89|603.49|614.51|611.63|605.89|603.49|0
1650312300000|2022-04-18 20:05:00|606.87|604.47|602.25|599.85|607.37|604.97|600.03|597.63|0
1650312600000|2022-04-18 20:10:00|602|599.6|602.98|600.58|603.97|601.57|601.51|599.11|0
1650312900000|2022-04-18 20:15:00|602|599.6|599.73|596.93|602.69|599.89|598.25|595.45|0
1650313200000|2022-04-18 20:20:00|599.49|596.69|599.24|596.44|599.73|596.93|598.87|596.07|0
1650313500000|2022-04-18 20:25:00|599.73|596.93|601.46|598.66|602.44|599.64|599.73|596.93|0
1650313800000|2022-04-18 20:30:00|601.7|598.9|602.44|599.64|603.68|600.88|601.7|598.9|0
1650314100000|2022-04-18 20:35:00|602.2|599.4|602.2|599.4|602.44|599.64|601.7|598.9|0
1650314400000|2022-04-18 20:40:00|601.95|599.15|601.46|598.66|601.95|599.15|601.46|598.66|0
1650314700000|2022-04-18 20:45:00|601.7|598.9|603.18|600.38|603.18|600.38|600.96|598.16|0
1650315000000|2022-04-18 20:50:00|602.94|600.14|603.18|600.38|603.18|600.38|602.69|599.89|0
1650315300000|2022-04-18 20:55:00|603.06|600.26|603.31|600.51|603.31|600.51|602.94|600.14|0
1650315600000|2022-04-18 21:00:00|603.36|600.56|602.28|599.48|603.36|600.56|602.18|599.38|0
1650315900000|2022-04-18 21:05:00|602.25|599.45|602.53|599.73|602.53|599.73|602.25|599.45|0
1650316200000|2022-04-18 21:10:00|602.39|599.59|602.99|600.19|603.28|600.48|602.39|599.59|0
1650316500000|2022-04-18 21:15:00|602.95|600.15|603.36|600.56|603.47|600.67|602.95|600.15|0
1650316800000|2022-04-18 21:20:00|603.39|600.59|602.64|599.84|603.39|600.59|602.64|599.84|0
1650317100000|2022-04-18 21:25:00|602.61|599.81|603.14|600.34|603.17|600.37|602.57|599.77|0
1650317400000|2022-04-18 21:30:00|603.17|600.37|603.1|600.3|603.25|600.45|603.1|600.3|0
1650317700000|2022-04-18 21:35:00|602.99|600.19|602.5|599.7|603.06|600.26|602.5|599.7|0
1650318000000|2022-04-18 21:40:00|602.42|599.62|602.16|599.36|602.57|599.77|602.1|599.3|0
1650318300000|2022-04-18 21:45:00|602.1|599.3|602.42|599.62|602.42|599.62|601.95|599.15|0
1650318600000|2022-04-18 21:50:00|602.12|599.32|601.95|599.15|602.42|599.62|601.59|598.79|0
1650318900000|2022-04-18 21:55:00|602.09|599.29|602.05|599.25|602.09|599.29|601.48|598.68|0
1650319200000|2022-04-18 22:00:00|602.32|599.52|602.19|599.39|603.92|601.12|601.45|598.65|0
1650319500000|2022-04-18 22:05:00|601.95|599.15|604.17|601.37|604.17|601.37|601.95|599.15|0
1650319800000|2022-04-18 22:10:00|604.41|601.61|602.69|599.89|604.66|601.86|602.44|599.64|0
1650320100000|2022-04-18 22:15:00|602.57|599.77|603.43|600.63|603.92|601.12|602.19|599.39|0
1650320400000|2022-04-18 22:20:00|603.06|600.26|601.95|599.15|603.43|600.63|601.95|599.15|0
1650320700000|2022-04-18 22:25:00|601.7|598.9|600.96|598.16|601.95|599.15|600.96|598.16|0
1650321000000|2022-04-18 22:30:00|601.21|598.41|599.73|596.93|601.21|598.41|598.74|595.94|0
1650321300000|2022-04-18 22:35:00|599.97|597.17|600.46|597.66|600.71|597.91|598.99|596.19|0
1650321600000|2022-04-18 22:40:00|600.59|597.79|601.2|598.4|601.2|598.4|599.97|597.17|0
1650321900000|2022-04-18 22:45:00|600.96|598.16|600.96|598.16|601.45|598.65|600.71|597.91|0
1650322200000|2022-04-18 22:50:00|600.71|597.91|601.45|598.65|601.45|598.65|600.71|597.91|0
1650322500000|2022-04-18 22:55:00|601.2|598.4|602.19|599.39|602.19|599.39|601.2|598.4|0
1650322800000|2022-04-18 23:00:00|601.94|599.14|600.22|597.42|601.94|599.14|599.72|596.92|0
1650323100000|2022-04-18 23:05:00|600.46|597.66|601.45|598.65|601.45|598.65|600.22|597.42|0
1650323400000|2022-04-18 23:10:00|601.2|598.4|601.94|599.14|602.32|599.52|601.2|598.4|0
1650323700000|2022-04-18 23:15:00|601.7|598.9|601.94|599.14|602.19|599.39|600.71|597.91|0
1650324000000|2022-04-18 23:20:00|601.7|598.9|601.94|599.14|602.44|599.64|601.2|598.4|0
1650324300000|2022-04-18 23:25:00|602.07|599.27|603.18|600.38|603.18|600.38|601.94|599.14|0
1650324600000|2022-04-18 23:30:00|603.42|600.62|602.93|600.13|603.67|600.87|602.93|600.13|0
1650324900000|2022-04-18 23:35:00|602.68|599.88|603.17|600.37|603.91|601.11|602.68|599.88|0
1650325200000|2022-04-18 23:40:00|602.93|600.13|602.43|599.63|602.93|600.13|602.43|599.63|0
1650325500000|2022-04-18 23:45:00|601.94|599.14|597.26|594.46|601.94|599.14|595.66|592.86|0
1650325800000|2022-04-18 23:50:00|597.01|594.21|593.31|590.51|597.5|594.7|592.82|590.02|0
1650326100000|2022-04-18 23:55:00|593.07|590.27|591.84|589.04|593.07|590.27|591.84|589.04|0
1650326400000|2022-04-19 00:00:00|592.08|589.28|594.05|591.25|594.05|591.25|592.08|589.28|0
1650326700000|2022-04-19 00:05:00|593.93|591.13|594.05|591.25|594.79|591.99|592.82|590.02|0
1650327000000|2022-04-19 00:10:00|594.3|591.5|593.31|590.51|594.55|591.75|592.57|589.77|0
1650327300000|2022-04-19 00:15:00|593.44|590.64|595.28|592.48|596.27|593.47|593.31|590.51|0
1650327600000|2022-04-19 00:20:00|595.04|592.24|595.41|592.61|596.02|593.22|595.04|592.24|0
1650327900000|2022-04-19 00:25:00|595.28|592.48|595.53|592.73|596.02|593.22|594.79|591.99|0
1650328200000|2022-04-19 00:30:00|595.41|592.61|595.78|592.98|596.76|593.96|595.04|592.24|0
1650328500000|2022-04-19 00:35:00|596.02|593.22|596.51|593.71|596.51|593.71|595.78|592.98|0
1650328800000|2022-04-19 00:40:00|596.4|593.6|599.72|596.92|599.72|596.92|596.4|593.6|0
1650329100000|2022-04-19 00:45:00|599.97|597.17|606.13|603.33|606.38|603.58|599.72|596.92|0
1650329400000|2022-04-19 00:50:00|606.01|603.21|605.88|603.08|608.6|605.8|605.39|602.59|0
1650329700000|2022-04-19 00:55:00|606.01|603.21|606.13|603.33|608.11|605.31|605.39|602.59|0
1650330000000|2022-04-19 01:00:00|606.62|603.82|608.35|605.55|610.08|607.28|605.88|603.08|0
1650330300000|2022-04-19 01:05:00|608.11|605.31|607.12|604.32|609.09|606.29|607.12|604.32|0
1650330600000|2022-04-19 01:10:00|607.36|604.56|604.65|601.85|607.86|605.06|603.91|601.11|0
1650330900000|2022-04-19 01:15:00|605.14|602.34|606.75|603.95|607.36|604.56|604.65|601.85|0
1650331200000|2022-04-19 01:20:00|606.87|604.07|603.91|601.11|607.36|604.56|603.91|601.11|0
1650331500000|2022-04-19 01:25:00|603.66|600.86|603.17|600.37|604.28|601.48|603.17|600.37|0
1650331800000|2022-04-19 01:30:00|603.42|600.62|602.68|599.88|603.66|600.86|601.82|599.02|0
1650332100000|2022-04-19 01:35:00|602.43|599.63|601.82|599.02|602.92|600.12|601.69|598.89|0
1650332400000|2022-04-19 01:40:00|602.06|599.26|604.04|601.24|604.4|601.6|601.69|598.89|0
1650332700000|2022-04-19 01:45:00|603.91|601.11|601.44|598.64|605.14|602.34|600.95|598.15|0
1650333000000|2022-04-19 01:50:00|601.69|598.89|602.43|599.63|603.79|600.99|601.69|598.89|0
1650333300000|2022-04-19 01:55:00|602.67|599.87|603.79|600.99|604.15|601.35|601.82|599.02|0
1650333600000|2022-04-19 02:00:00|603.91|601.11|603.41|600.61|604.89|602.09|603.41|600.61|0
1650333900000|2022-04-19 02:05:00|603.54|600.74|604.89|602.09|605.14|602.34|603.54|600.74|0
1650334200000|2022-04-19 02:10:00|605.14|602.34|606.87|604.07|607.36|604.56|604.65|601.85|0
1650334500000|2022-04-19 02:15:00|606.62|603.82|605.02|602.22|606.87|604.07|604.89|602.09|0
1650334800000|2022-04-19 02:20:00|605.14|602.34|605.63|602.83|606.13|603.33|605.14|602.34|0
1650335100000|2022-04-19 02:25:00|605.76|602.96|607.24|604.44|607.36|604.56|605.39|602.59|0
1650335400000|2022-04-19 02:30:00|607.36|604.56|606.62|603.82|607.61|604.81|606.62|603.82|0
1650335700000|2022-04-19 02:35:00|606.87|604.07|604.4|601.6|606.87|604.07|604.15|601.35|0
1650336000000|2022-04-19 02:40:00|604.65|601.85|604.65|601.85|605.39|602.59|604.65|601.85|0
1650336300000|2022-04-19 02:45:00|604.89|602.09|604.4|601.6|604.89|602.09|603.66|600.86|0
1650336600000|2022-04-19 02:50:00|604.28|601.48|603.66|600.86|604.65|601.85|603.54|600.74|0
1650336900000|2022-04-19 02:55:00|603.9|601.1|604.4|601.6|605.14|602.34|603.9|601.1|0
1650337200000|2022-04-19 03:00:00|604.28|601.48|603.9|601.1|604.64|601.84|603.66|600.86|0
1650337500000|2022-04-19 03:05:00|604.03|601.23|603.9|601.1|604.53|601.73|603.66|600.86|0
1650337800000|2022-04-19 03:10:00|603.66|600.86|602.18|599.38|604.15|601.35|601.68|598.88|0
1650338100000|2022-04-19 03:15:00|602.42|599.62|600.94|598.14|602.42|599.62|600.94|598.14|0
1650338400000|2022-04-19 03:20:00|600.7|597.9|597.25|594.45|600.94|598.14|596.75|593.95|0
1650338700000|2022-04-19 03:25:00|597|594.2|597|594.2|597.98|595.18|597|594.2|0
1650339000000|2022-04-19 03:30:00|596.51|593.71|596.75|593.95|597|594.2|595.65|592.85|0
1650339300000|2022-04-19 03:35:00|596.51|593.71|596.51|593.71|597|594.2|596.01|593.21|0
1650339600000|2022-04-19 03:40:00|596.63|593.83|596.75|593.95|597|594.2|596.01|593.21|0
1650339900000|2022-04-19 03:45:00|597|594.2|598.23|595.43|599.71|596.91|597|594.2|0
1650340200000|2022-04-19 03:50:00|598.36|595.56|598.23|595.43|598.48|595.68|597.49|594.69|0
1650340500000|2022-04-19 03:55:00|598.48|595.68|598.48|595.68|598.72|595.92|597.98|595.18|0
1650340800000|2022-04-19 04:00:00|598.23|595.43|599.71|596.91|599.71|596.91|597.98|595.18|0
1650341100000|2022-04-19 04:05:00|599.46|596.66|599.22|596.42|599.46|596.66|598.23|595.43|0
1650341400000|2022-04-19 04:10:00|598.97|596.17|599.71|596.91|599.95|597.15|598.72|595.92|0
1650341700000|2022-04-19 04:15:00|599.84|597.04|598.97|596.17|600.2|597.4|598.72|595.92|0
1650342000000|2022-04-19 04:20:00|599.21|596.41|599.71|596.91|599.84|597.04|598.97|596.17|0
1650342300000|2022-04-19 04:25:00|599.95|597.15|599.95|597.15|600.45|597.65|599.46|596.66|0
1650342600000|2022-04-19 04:30:00|600.08|597.28|599.46|596.66|600.69|597.89|599.46|596.66|0
1650342900000|2022-04-19 04:35:00|598.97|596.17|599.95|597.15|599.95|597.15|598.97|596.17|0
1650343200000|2022-04-19 04:40:00|600.2|597.4|599.21|596.41|600.45|597.65|599.21|596.41|0
1650343500000|2022-04-19 04:45:00|599.34|596.54|598.97|596.17|599.46|596.66|598.85|596.05|0
1650343800000|2022-04-19 04:50:00|599.21|596.41|598.23|595.43|599.46|596.66|597.98|595.18|0
1650344100000|2022-04-19 04:55:00|598.11|595.31|597.73|594.93|598.23|595.43|597.24|594.44|0
1650344400000|2022-04-19 05:00:00|597.98|595.18|599.71|596.91|599.71|596.91|596.99|594.19|0
1650344700000|2022-04-19 05:05:00|599.46|596.66|601.43|598.63|601.68|598.88|599.46|596.66|0
1650345000000|2022-04-19 05:10:00|601.18|598.38|601.68|598.88|601.92|599.12|600.69|597.89|0
1650345300000|2022-04-19 05:15:00|601.43|598.63|602.17|599.37|602.91|600.11|601.43|598.63|0
1650345600000|2022-04-19 05:20:00|602.42|599.62|602.17|599.37|602.66|599.86|602.17|599.37|0
1650345900000|2022-04-19 05:25:00|602.42|599.62|601.43|598.63|602.42|599.62|601.18|598.38|0
1650346200000|2022-04-19 05:30:00|601.68|598.88|602.42|599.62|602.42|599.62|601.43|598.63|0
1650346500000|2022-04-19 05:35:00|602.66|599.86|601.68|598.88|602.91|600.11|601.43|598.63|0
1650346800000|2022-04-19 05:40:00|601.92|599.12|601.18|598.38|602.3|599.5|600.44|597.64|0
1650347100000|2022-04-19 05:45:00|600.94|598.14|601.68|598.88|602.17|599.37|600.69|597.89|0
1650347400000|2022-04-19 05:50:00|601.43|598.63|600.2|597.4|601.68|598.88|599.83|597.03|0
1650347700000|2022-04-19 05:55:00|599.95|597.15|602.91|600.11|602.91|600.11|599.95|597.15|0
1650348000000|2022-04-19 06:00:00|603.16|600.36|602.91|600.11|605.38|602.58|601.56|598.76|0
1650348300000|2022-04-19 06:05:00|602.42|599.62|598.96|596.16|604.88|602.08|597.98|595.18|0
1650348600000|2022-04-19 06:10:00|599.21|596.41|597.73|594.93|600.2|597.4|597.73|594.93|0
1650348900000|2022-04-19 06:15:00|597.48|594.68|597.12|594.32|599.21|596.41|595.02|592.22|0
1650349200000|2022-04-19 06:20:00|597.24|594.44|595.15|592.35|597.24|594.44|593.79|590.99|0
1650349500000|2022-04-19 06:25:00|595.02|592.22|596|593.2|596.25|593.45|594.77|591.97|0
1650349800000|2022-04-19 06:30:00|596.25|593.45|597.24|594.44|598.47|595.67|596|593.2|0
1650350100000|2022-04-19 06:35:00|596.99|594.19|598.22|595.42|598.6|595.8|596.87|594.07|0
1650350400000|2022-04-19 06:40:00|597.97|595.17|596.99|594.19|598.47|595.67|596.74|593.94|0
1650350700000|2022-04-19 06:45:00|597.23|594.43|597.73|594.93|598.35|595.55|596.74|593.94|0
1650351000000|2022-04-19 06:50:00|597.86|595.06|598.96|596.16|599.21|596.41|597.23|594.43|0
1650351300000|2022-04-19 06:55:00|598.47|595.67|598.96|596.16|600.44|597.64|598.47|595.67|0
1650351600000|2022-04-19 07:00:00|599.21|596.41|602.45|599.09|606.61|603.81|599.21|596.41|0
1650351900000|2022-04-19 07:05:00|601.96|599.08|604.18|601.3|605.66|602.78|600.23|597.35|0
1650352200000|2022-04-19 07:10:00|604.67|601.79|611.09|608.21|611.09|608.21|604.67|601.79|0
1650352500000|2022-04-19 07:15:00|611.34|608.46|609.74|606.86|612.08|609.2|608.87|605.99|0
1650352800000|2022-04-19 07:20:00|609.86|606.98|609.49|606.61|612.08|609.2|608.75|605.87|0
1650353100000|2022-04-19 07:25:00|609.11|606.23|610.35|607.47|610.6|607.72|608.62|605.74|0
1650353400000|2022-04-19 07:30:00|610.1|607.22|611.96|609.08|612.08|609.2|608.62|605.74|0
1650353700000|2022-04-19 07:35:00|612.08|609.2|613.56|610.68|615.78|612.9|611.58|608.7|0
1650354000000|2022-04-19 07:40:00|613.94|611.06|613.56|610.68|615.54|612.66|613.07|610.19|0
1650354300000|2022-04-19 07:45:00|613.81|610.93|609.74|606.86|614.05|611.17|609.36|606.48|0
1650354600000|2022-04-19 07:50:00|609.61|606.73|608.87|605.99|609.74|606.86|608.62|605.74|0
1650354900000|2022-04-19 07:55:00|608.13|605.25|604.42|601.54|608.13|605.25|602.7|599.82|0
1650355200000|2022-04-19 08:00:00|604.92|602.04|603.44|600.56|604.92|602.04|601.96|599.08|0
1650355500000|2022-04-19 08:05:00|603.19|600.31|601.84|598.96|603.68|600.8|598.75|595.87|0
1650355800000|2022-04-19 08:10:00|601.71|598.83|603.68|600.8|603.93|601.05|600.6|597.72|0
1650356100000|2022-04-19 08:15:00|603.44|600.56|603.68|600.8|604.18|601.3|602.45|599.57|0
1650356400000|2022-04-19 08:20:00|603.93|601.05|600.97|598.57|604.18|601.3|599.99|597.59|0
1650356700000|2022-04-19 08:25:00|601.1|598.7|601.1|598.7|602.09|599.69|599.5|597.1|0
1650357000000|2022-04-19 08:30:00|600.73|598.33|600.61|598.21|601.96|599.56|598.76|596.36|0
1650357300000|2022-04-19 08:35:00|600.48|598.08|600.48|598.08|601.71|599.31|598.02|595.62|0
1650357600000|2022-04-19 08:40:00|600.73|598.33|604.43|602.03|604.8|602.4|599.74|597.34|0
1650357900000|2022-04-19 08:45:00|604.92|602.52|615.29|612.89|616.53|614.13|604.18|601.78|0
1650358200000|2022-04-19 08:50:00|615.79|613.39|618.25|615.37|618.99|616.11|614.3|611.66|0
1650358500000|2022-04-19 08:55:00|618.75|615.87|619.46|616.58|620.7|617.82|617.8|614.92|0
1650358800000|2022-04-19 09:00:00|619.84|616.96|620.94|618.06|622.42|619.54|619.46|616.58|0
1650359100000|2022-04-19 09:05:00|621.19|618.31|620.94|618.06|622.06|619.18|620.2|617.32|0
1650359400000|2022-04-19 09:10:00|620.7|617.82|623.04|620.16|624.15|621.27|620.45|617.57|0
1650359700000|2022-04-19 09:15:00|623.16|620.28|622.92|620.04|624.4|621.52|622.18|619.3|0
1650360000000|2022-04-19 09:20:00|623.16|620.28|626.13|623.25|626.37|623.49|621.68|618.8|0
1650360300000|2022-04-19 09:25:00|626.37|623.49|627.98|625.1|628.84|625.96|625.63|622.75|0
1650360600000|2022-04-19 09:30:00|628.59|625.71|626.98|624.1|630.08|627.2|626.49|623.61|0
1650360900000|2022-04-19 09:35:00|626.86|623.98|627.72|624.84|628.71|625.83|624.51|621.63|0
1650361200000|2022-04-19 09:40:00|627.47|624.59|626.98|624.1|629.2|626.32|626.24|623.36|0
1650361500000|2022-04-19 09:45:00|627.11|624.23|626.98|624.1|627.23|624.35|626.24|623.36|0
1650361800000|2022-04-19 09:50:00|626.73|623.85|629.94|627.06|630.68|627.8|626.49|623.61|0
1650362100000|2022-04-19 09:55:00|629.2|626.32|625.63|622.75|629.2|626.32|625.5|622.62|0
1650362400000|2022-04-19 10:00:00|625.87|622.99|627.23|624.83|627.97|625.09|624.51|621.63|0
1650362700000|2022-04-19 10:05:00|626.99|624.59|628.22|625.82|628.22|625.82|626.99|624.59|0
1650363000000|2022-04-19 10:10:00|628.1|625.7|626.49|624.09|629.7|627.3|626.49|624.09|0
1650363300000|2022-04-19 10:15:00|626.74|624.34|623.53|621.13|626.74|624.34|623.04|620.64|0
1650363600000|2022-04-19 10:20:00|623.78|621.38|621.31|618.91|623.78|621.38|621.31|618.91|0
1650363900000|2022-04-19 10:25:00|620.57|618.17|622.05|619.65|622.05|619.65|620.57|618.17|0
1650364200000|2022-04-19 10:30:00|622.3|619.9|623.78|621.38|623.78|621.38|622.05|619.65|0
1650364500000|2022-04-19 10:35:00|623.28|620.88|622.54|620.14|623.53|621.13|622.3|619.9|0
1650364800000|2022-04-19 10:40:00|622.79|620.39|620.08|617.68|624.02|621.62|619.83|617.43|0
1650365100000|2022-04-19 10:45:00|620.57|618.17|623.28|620.88|624.02|621.62|620.57|618.17|0
1650365400000|2022-04-19 10:50:00|623.04|620.64|620.57|618.17|623.78|621.38|620.57|618.17|0
1650365700000|2022-04-19 10:55:00|620.82|618.42|618.73|616.33|622.3|619.9|618.35|615.95|0
1650366000000|2022-04-19 11:00:00|618.11|615.71|615.89|613.49|618.85|616.45|615.15|612.75|0
1650366300000|2022-04-19 11:05:00|615.64|613.24|616.38|613.98|617.61|615.21|615.15|612.75|0
1650366600000|2022-04-19 11:10:00|616.51|614.11|617.12|614.72|617.86|615.46|616.38|613.98|0
1650366900000|2022-04-19 11:15:00|616.63|614.23|616.38|613.98|617.61|615.21|614.16|611.76|0
1650367200000|2022-04-19 11:20:00|616.87|614.47|615.51|613.11|617.61|615.21|614.77|612.37|0
1650367500000|2022-04-19 11:25:00|615.27|612.87|617.24|614.84|617.49|615.09|613.92|611.52|0
1650367800000|2022-04-19 11:30:00|616.99|614.59|616.75|614.35|617.49|615.09|616.01|613.61|0
1650368100000|2022-04-19 11:35:00|616.88|614.48|619.46|617.06|620.58|618.18|616.75|614.35|0
1650368400000|2022-04-19 11:40:00|619.21|616.81|618.47|616.07|619.71|617.31|616.99|614.59|0
1650368700000|2022-04-19 11:45:00|618.23|615.83|616.63|614.23|618.23|615.83|616.25|613.85|0
1650369000000|2022-04-19 11:50:00|616.5|614.1|612.8|610.4|616.5|614.1|612.06|609.66|0
1650369300000|2022-04-19 11:55:00|612.55|610.15|613.05|610.65|614.03|611.63|611.57|609.17|0
1650369600000|2022-04-19 12:00:00|612.8|610.4|613.05|610.65|615.02|612.62|612.8|610.4|0
1650369900000|2022-04-19 12:05:00|613.29|610.89|609.84|607.44|613.42|611.02|609.84|607.44|0
1650370200000|2022-04-19 12:10:00|610.09|607.69|610.33|607.93|610.58|608.18|608.61|606.21|0
1650370500000|2022-04-19 12:15:00|610.09|607.69|611.75|609.35|612.24|609.84|609.78|607.38|0
1650370800000|2022-04-19 12:20:00|611.5|609.1|613.72|611.32|614.46|612.06|610.76|608.36|0
1650371100000|2022-04-19 12:25:00|613.97|611.57|612.74|610.34|614.96|612.56|612.74|610.34|0
1650371400000|2022-04-19 12:30:00|612.98|610.58|610.76|608.36|613.23|610.83|610.02|607.62|0
1650371700000|2022-04-19 12:35:00|610.52|608.12|613.72|611.32|615.2|612.8|610.02|607.62|0
1650372000000|2022-04-19 12:40:00|613.97|611.57|614.71|612.31|615.2|612.8|612.74|610.34|0
1650372300000|2022-04-19 12:45:00|615.2|612.8|618.16|615.76|618.16|615.76|614.46|612.06|0
1650372600000|2022-04-19 12:50:00|617.92|615.52|617.42|615.02|618.16|615.76|616.93|614.53|0
1650372900000|2022-04-19 12:55:00|617.67|615.27|616.68|614.28|618.16|615.76|616.68|614.28|0
1650373200000|2022-04-19 13:00:00|616.93|614.53|617.42|615.02|617.92|615.52|614.71|612.31|0
1650373500000|2022-04-19 13:05:00|617.67|615.27|620.39|617.99|624.83|622.43|617.67|615.27|0
1650373800000|2022-04-19 13:10:00|620.63|618.23|619.64|617.24|621.62|619.22|618.9|616.5|0
1650374100000|2022-04-19 13:15:00|619.4|617|619.89|617.49|619.89|617.49|618.16|615.76|0
1650374400000|2022-04-19 13:20:00|620.14|617.74|615.94|613.54|621.13|618.73|615.94|613.54|0
1650374700000|2022-04-19 13:25:00|615.7|613.3|615.58|613.18|620.27|617.87|615.2|612.8|0
1650375000000|2022-04-19 13:30:00|615.45|613.05|607.56|605.16|616.93|614.53|605.83|603.43|0
1650375300000|2022-04-19 13:35:00|607.31|604.91|613.47|611.07|613.72|611.32|605.58|603.18|0
1650375600000|2022-04-19 13:40:00|614.71|612.31|599.67|597.27|615.45|613.05|596.72|594.32|0
1650375900000|2022-04-19 13:45:00|598.2|595.8|597.57|595.17|602.38|599.98|594.26|591.86|0
1650376200000|2022-04-19 13:50:00|596.34|593.94|586.24|583.84|599.05|596.65|585.51|583.11|0
1650376500000|2022-04-19 13:55:00|587.23|584.83|580.1|577.7|587.23|584.83|580.1|577.7|0
1650376800000|2022-04-19 14:00:00|579.61|577.21|578.87|576.47|582.55|580.15|577.39|574.99|0
1650377100000|2022-04-19 14:05:00|579.11|576.71|575.14|572.74|579.85|577.45|574.89|572.49|0
1650377400000|2022-04-19 14:10:00|574.64|572.24|572.18|569.78|575.14|572.74|568|565.6|0
1650377700000|2022-04-19 14:15:00|572.43|570.03|573.66|571.26|577.1|574.7|570.71|568.31|0
1650378000000|2022-04-19 14:20:00|573.41|571.01|569.97|567.57|574.89|572.49|569.48|567.08|0
1650378300000|2022-04-19 14:25:00|569.72|567.32|567.19|564.79|570.21|567.81|565.42|563.02|0
1650378600000|2022-04-19 14:30:00|566.21|563.81|565.71|563.31|567.19|564.79|563.75|561.35|0
1650378900000|2022-04-19 14:35:00|565.6|563.2|563.99|561.59|569.16|566.76|563.75|561.35|0
1650379200000|2022-04-19 14:40:00|564.12|561.72|561.17|558.77|564.98|562.58|559.57|557.17|0
1650379500000|2022-04-19 14:45:00|560.8|558.4|557.85|555.45|561.04|558.64|555.88|553.48|0
1650379800000|2022-04-19 14:50:00|558.09|555.69|563.5|561.1|563.5|561.1|557.36|554.96|0
1650380100000|2022-04-19 14:55:00|563.25|560.85|562.27|559.87|564.24|561.84|559.32|556.92|0
1650380400000|2022-04-19 15:00:00|562.76|560.36|561.34|558.94|566.07|563.67|561.09|558.69|0
1650380700000|2022-04-19 15:05:00|561.09|558.69|559.86|557.46|562.08|559.68|557.65|555.25|0
1650381000000|2022-04-19 15:10:00|559.62|557.22|560.6|558.2|561.34|558.94|558.88|556.48|0
1650381300000|2022-04-19 15:15:00|560.35|557.95|560.85|558.45|561.58|559.18|554.94|552.54|0
1650381600000|2022-04-19 15:20:00|560.6|558.2|555.19|552.79|562.32|559.92|554.94|552.54|0
1650381900000|2022-04-19 15:25:00|555.43|553.03|555.97|553.57|558.88|556.48|555.43|553.03|0
1650382200000|2022-04-19 15:30:00|555.47|553.07|559.42|557.02|560.65|558.25|554.73|552.33|0
1650382500000|2022-04-19 15:35:00|559.17|556.77|555.47|553.07|559.91|557.51|555.47|553.07|0
1650382800000|2022-04-19 15:40:00|555.72|553.32|555.23|552.83|556.95|554.55|554.24|551.84|0
1650383100000|2022-04-19 15:45:00|554.73|552.33|555.47|553.07|556.7|554.3|554.73|552.33|0
1650383400000|2022-04-19 15:50:00|555.23|552.83|552.27|549.87|555.23|552.83|550.79|548.39|0
1650383700000|2022-04-19 15:55:00|552.51|550.11|556.21|553.81|556.7|554.3|552.27|549.87|0
1650384000000|2022-04-19 16:00:00|555.96|553.56|556.46|554.06|559.17|556.77|555.72|553.32|0
1650384300000|2022-04-19 16:05:00|556.21|553.81|554.98|552.58|557.69|555.29|554.98|552.58|0
1650384600000|2022-04-19 16:10:00|555.47|553.07|556.95|554.55|557.44|555.04|554.98|552.58|0
1650384900000|2022-04-19 16:15:00|556.7|554.3|556.21|553.81|558.18|555.78|555.96|553.56|0
1650385200000|2022-04-19 16:20:00|556.46|554.06|554.24|551.84|556.46|554.06|553.75|551.35|0
1650385500000|2022-04-19 16:25:00|554.48|552.08|557.69|555.29|558.43|556.03|553.25|550.85|0
1650385800000|2022-04-19 16:30:00|557.44|555.04|556.95|554.55|558.92|556.52|556.46|554.06|0
1650386100000|2022-04-19 16:35:00|556.7|554.3|562.13|559.73|562.37|559.97|555.96|553.56|0
1650386400000|2022-04-19 16:40:00|561.88|559.48|560.15|557.75|562.37|559.97|559.17|556.77|0
1650386700000|2022-04-19 16:45:00|560.65|558.25|559.66|557.26|561.63|559.23|559.17|556.77|0
1650387000000|2022-04-19 16:50:00|559.91|557.51|557.69|555.29|560.15|557.75|556.45|554.05|0
1650387300000|2022-04-19 16:55:00|557.93|555.53|559.66|557.26|559.91|557.51|556.95|554.55|0
1650387600000|2022-04-19 17:00:00|558.92|556.52|558.43|556.03|560.15|557.75|556.95|554.55|0
1650387900000|2022-04-19 17:05:00|558.67|556.27|560.65|558.25|560.65|558.25|557.19|554.79|0
1650388200000|2022-04-19 17:10:00|560.4|558|559.66|557.26|561.63|559.23|559.66|557.26|0
1650388500000|2022-04-19 17:15:00|559.91|557.51|558.92|556.52|560.4|558|557.93|555.53|0
1650388800000|2022-04-19 17:20:00|559.17|556.77|560.15|557.75|560.15|557.75|556.95|554.55|0
1650389100000|2022-04-19 17:25:00|559.91|557.51|566.32|563.92|566.81|564.41|559.91|557.51|0
1650389400000|2022-04-19 17:30:00|566.57|564.17|562.12|559.72|566.57|564.17|560.89|558.49|0
1650389700000|2022-04-19 17:35:00|561.63|559.23|561.63|559.23|562.62|560.22|561.38|558.98|0
1650390000000|2022-04-19 17:40:00|561.51|559.11|564.1|561.7|564.1|561.7|561.38|558.98|0
1650390300000|2022-04-19 17:45:00|563.85|561.45|559.41|557.01|565.58|563.18|559.41|557.01|0
1650390600000|2022-04-19 17:50:00|559.9|557.5|556.45|554.05|559.9|557.5|554.97|552.57|0
1650390900000|2022-04-19 17:55:00|556.21|553.81|557.68|555.28|557.93|555.53|554.97|552.57|0
1650391200000|2022-04-19 18:00:00|557.93|555.53|558.92|556.52|559.9|557.5|557.19|554.79|0
1650391500000|2022-04-19 18:05:00|559.16|556.76|560.89|558.49|561.63|559.23|557.19|554.79|0
1650391800000|2022-04-19 18:10:00|560.4|558|564.34|561.94|568.05|565.65|560.4|558|0
1650392100000|2022-04-19 18:15:00|564.59|562.19|567.55|565.15|567.55|565.15|564.59|562.19|0
1650392400000|2022-04-19 18:20:00|567.31|564.91|563.6|561.2|568.05|565.65|563.36|560.96|0
1650392700000|2022-04-19 18:25:00|563.85|561.45|563.6|561.2|567.8|565.4|563.24|560.84|0
1650393000000|2022-04-19 18:30:00|563.85|561.45|564.84|562.44|565.58|563.18|561.14|558.74|0
1650393300000|2022-04-19 18:35:00|564.59|562.19|559.41|557.01|565.33|562.93|558.92|556.52|0
1650393600000|2022-04-19 18:40:00|559.65|557.25|558.42|556.02|560.64|558.24|557.44|555.04|0
1650393900000|2022-04-19 18:45:00|558.18|555.78|558.42|556.02|559.9|557.5|557.81|555.41|0
1650394200000|2022-04-19 18:50:00|558.17|555.77|558.42|556.02|559.41|557.01|554.97|552.57|0
1650394500000|2022-04-19 18:55:00|558.55|556.15|555.22|552.82|558.67|556.27|555.22|552.82|0
1650394800000|2022-04-19 19:00:00|555.71|553.31|556.45|554.05|556.94|554.54|553.98|551.58|0
1650395100000|2022-04-19 19:05:00|556.2|553.8|552.01|549.61|557.93|555.53|551.77|549.37|0
1650395400000|2022-04-19 19:10:00|552.26|549.86|544.13|541.73|553.49|551.09|544.13|541.73|0
1650395700000|2022-04-19 19:15:00|544.38|541.98|542.66|540.26|544.63|542.23|541.18|538.78|0
1650396000000|2022-04-19 19:20:00|542.41|540.01|540.94|538.54|544.13|541.73|540.44|538.04|0
1650396300000|2022-04-19 19:25:00|540.69|538.29|542.83|540.43|543.32|540.92|540.2|537.8|0
1650396600000|2022-04-19 19:30:00|542.58|540.18|540.87|538.47|543.08|540.68|538.41|536.01|0
1650396900000|2022-04-19 19:35:00|541.11|538.71|538.92|536.52|542.09|539.69|536.95|534.55|0
1650397200000|2022-04-19 19:40:00|539.41|537.01|544.33|541.93|545.56|543.16|539.41|537.01|0
1650397500000|2022-04-19 19:45:00|544.58|542.18|545.56|543.16|548.76|546.36|543.84|541.44|0
1650397800000|2022-04-19 19:50:00|541.62|539.22|543.84|541.44|543.84|541.44|535.72|533.32|0
1650398100000|2022-04-19 19:55:00|545.56|543.16|544.08|541.68|550.49|548.09|541.38|538.98|0
1650398400000|2022-04-19 20:00:00|543.84|541.44|562.57|560.17|562.82|560.42|543.34|540.94|0
1650398700000|2022-04-19 20:05:00|562.08|559.68|562.08|559.68|562.33|559.93|559.12|556.72|0
1650399000000|2022-04-19 20:10:00|561.96|559.56|567.75|565.35|568.61|566.21|561.59|559.19|0
1650399300000|2022-04-19 20:15:00|567.99|565.59|561.79|558.99|567.99|565.59|561.3|558.5|0
1650399600000|2022-04-19 20:20:00|562.03|559.23|559.82|557.02|562.03|559.23|559.33|556.53|0
1650399900000|2022-04-19 20:25:00|560.06|557.26|562.03|559.23|562.03|559.23|560.06|557.26|0
1650400200000|2022-04-19 20:30:00|561.79|558.99|561.79|558.99|562.28|559.48|560.8|558|0
1650400500000|2022-04-19 20:35:00|561.54|558.74|561.29|558.49|562.03|559.23|560.8|558|0
1650400800000|2022-04-19 20:40:00|561.05|558.25|562.03|559.23|562.03|559.23|560.06|557.26|0
1650401100000|2022-04-19 20:45:00|561.54|558.74|562.03|559.23|562.28|559.48|561.29|558.49|0
1650401400000|2022-04-19 20:50:00|561.79|558.99|561.54|558.74|562.28|559.48|561.54|558.74|0
1650401700000|2022-04-19 20:55:00|561.29|558.49|561.69|558.89|562.28|559.48|561.05|558.25|0
1650402000000|2022-04-19 21:00:00|561.67|558.87|562.13|559.33|562.2|559.4|561.48|558.68|0
1650402300000|2022-04-19 21:05:00|562.17|559.37|562.02|559.22|562.39|559.59|562.02|559.22|0
1650402600000|2022-04-19 21:10:00|561.98|559.18|562.28|559.48|562.39|559.59|561.95|559.15|0
1650402900000|2022-04-19 21:15:00|562.24|559.44|563.03|560.23|563.03|560.23|561.91|559.11|0
1650403200000|2022-04-19 21:20:00|563.07|560.27|562.78|559.98|563.1|560.3|562.63|559.83|0
1650403500000|2022-04-19 21:25:00|562.71|559.91|563.1|560.3|563.49|560.69|562.71|559.91|0
1650403800000|2022-04-19 21:30:00|563.03|560.23|563.46|560.66|563.99|561.19|563|560.2|0
1650404100000|2022-04-19 21:35:00|563.28|560.48|562.92|560.12|563.49|560.69|562.92|560.12|0
1650404400000|2022-04-19 21:40:00|563.1|560.3|563.42|560.62|563.77|560.97|563.03|560.23|0
1650404700000|2022-04-19 21:45:00|563.17|560.37|563.06|560.26|563.17|560.37|563.02|560.22|0
1650405000000|2022-04-19 21:50:00|563.02|560.22|563.28|560.48|563.42|560.62|563.02|560.22|0
1650405300000|2022-04-19 21:55:00|563.49|560.69|563.46|560.66|563.49|560.69|562.74|559.94|0
1650405600000|2022-04-19 22:00:00|563.14|560.34|563.51|560.71|564.37|561.57|562.03|559.23|0
1650405900000|2022-04-19 22:05:00|563.26|560.46|560.31|557.51|563.75|560.95|560.31|557.51|0
1650406200000|2022-04-19 22:10:00|560.55|557.75|559.81|557.01|561.04|558.24|559.57|556.77|0
1650406500000|2022-04-19 22:15:00|559.69|556.89|558.34|555.54|559.81|557.01|557.97|555.17|0
1650406800000|2022-04-19 22:20:00|558.09|555.29|558.83|556.03|559.81|557.01|558.09|555.29|0
1650407100000|2022-04-19 22:25:00|558.58|555.78|558.58|555.78|559.81|557.01|558.09|555.29|0
1650407400000|2022-04-19 22:30:00|558.34|555.54|556.61|553.81|558.58|555.78|556.61|553.81|0
1650407700000|2022-04-19 22:35:00|556.86|554.06|555.38|552.58|556.86|554.06|554.64|551.84|0
1650408000000|2022-04-19 22:40:00|555.51|552.71|556.37|553.57|556.86|554.06|555.51|552.71|0
1650408300000|2022-04-19 22:45:00|556.61|553.81|557.1|554.3|557.1|554.3|556.12|553.32|0
1650408600000|2022-04-19 22:50:00|557.35|554.55|557.6|554.8|558.09|555.29|556.99|554.19|0
1650408900000|2022-04-19 22:55:00|557.48|554.68|558.09|555.29|558.58|555.78|556.99|554.19|0
1650409200000|2022-04-19 23:00:00|557.84|555.04|560.06|557.26|561.04|558.24|557.6|554.8|0
1650409500000|2022-04-19 23:05:00|559.81|557.01|560.55|557.75|561.04|558.24|559.81|557.01|0
1650409800000|2022-04-19 23:10:00|560.43|557.63|560.55|557.75|561.29|558.49|560.06|557.26|0
1650410100000|2022-04-19 23:15:00|560.79|557.99|560.3|557.5|561.04|558.24|560.18|557.38|0
1650410400000|2022-04-19 23:20:00|560.18|557.38|560.05|557.25|560.3|557.5|559.07|556.27|0
1650410700000|2022-04-19 23:25:00|559.94|557.14|562.27|559.47|562.52|559.72|559.81|557.01|0
1650411000000|2022-04-19 23:30:00|562.02|559.22|563.01|560.21|563.01|560.21|561.53|558.73|0
1650411300000|2022-04-19 23:35:00|562.89|560.09|561.29|558.49|563.75|560.95|561.17|558.37|0
1650411600000|2022-04-19 23:40:00|561.04|558.24|559.07|556.27|561.04|558.24|559.07|556.27|0
1650411900000|2022-04-19 23:45:00|558.82|556.02|560.3|557.5|560.55|557.75|558.33|555.53|0
1650412200000|2022-04-19 23:50:00|560.55|557.75|559.31|556.51|560.55|557.75|558.58|555.78|0
1650412500000|2022-04-19 23:55:00|559.2|556.4|559.31|556.51|560.3|557.5|558.58|555.78|0
1650412800000|2022-04-20 00:00:00|559.56|556.76|562.02|559.22|563.01|560.21|558.58|555.78|0
1650413100000|2022-04-20 00:05:00|562.27|559.47|562.76|559.96|563.5|560.7|561.53|558.73|0
1650413400000|2022-04-20 00:10:00|562.64|559.84|561.53|558.73|563.01|560.21|561.04|558.24|0
1650413700000|2022-04-20 00:15:00|561.78|558.98|562.76|559.96|562.76|559.96|559.81|557.01|0
1650414000000|2022-04-20 00:20:00|562.51|559.71|561.04|558.24|563.01|560.21|561.04|558.24|0
1650414300000|2022-04-20 00:25:00|561.28|558.48|560.67|557.87|561.41|558.61|559.56|556.76|0
1650414600000|2022-04-20 00:30:00|560.54|557.74|560.67|557.87|561.04|558.24|559.31|556.51|0
1650414900000|2022-04-20 00:35:00|560.54|557.74|558.7|555.9|560.67|557.87|558.7|555.9|0
1650415200000|2022-04-20 00:40:00|558.57|555.77|559.56|556.76|559.56|556.76|558.57|555.77|0
1650415500000|2022-04-20 00:45:00|559.44|556.64|560.3|557.5|560.54|557.74|559.07|556.27|0
1650415800000|2022-04-20 00:50:00|560.42|557.62|559.8|557|561.03|558.23|559.31|556.51|0
1650416100000|2022-04-20 00:55:00|559.56|556.76|559.07|556.27|559.8|557|558.82|556.02|0
1650416400000|2022-04-20 01:00:00|558.82|556.02|559.06|556.26|559.44|556.64|556.6|553.8|0
1650416700000|2022-04-20 01:05:00|558.82|556.02|559.56|556.76|560.3|557.5|558.7|555.9|0
1650417000000|2022-04-20 01:10:00|559.19|556.39|560.42|557.62|560.54|557.74|559.06|556.26|0
1650417300000|2022-04-20 01:15:00|560.54|557.74|567.93|565.13|568.18|565.38|560.54|557.74|0
1650417600000|2022-04-20 01:20:00|568.18|565.38|566.45|563.65|568.8|566|565.96|563.16|0
1650417900000|2022-04-20 01:25:00|566.7|563.9|566.95|564.15|569.16|566.36|566.21|563.41|0
1650418200000|2022-04-20 01:30:00|567.19|564.39|569.16|566.36|569.16|566.36|565.22|562.42|0
1650418500000|2022-04-20 01:35:00|568.92|566.12|566.58|563.78|568.92|566.12|565.22|562.42|0
1650418800000|2022-04-20 01:40:00|566.7|563.9|566.94|564.14|566.94|564.14|565.71|562.91|0
1650419100000|2022-04-20 01:45:00|566.83|564.03|566.7|563.9|567.68|564.88|565.96|563.16|0
1650419400000|2022-04-20 01:50:00|566.83|564.03|566.45|563.65|566.94|564.14|565.96|563.16|0
1650419700000|2022-04-20 01:55:00|566.2|563.4|566.45|563.65|566.7|563.9|565.22|562.42|0
1650420000000|2022-04-20 02:00:00|566.2|563.4|565.96|563.16|567.93|565.13|564.97|562.17|0
1650420300000|2022-04-20 02:05:00|565.46|562.66|562.51|559.71|566.2|563.4|561.03|558.23|0
1650420600000|2022-04-20 02:10:00|562.75|559.95|563|560.2|563.99|561.19|561.28|558.48|0
1650420900000|2022-04-20 02:15:00|563.25|560.45|563.62|560.82|564.23|561.43|562.26|559.46|0
1650421200000|2022-04-20 02:20:00|563.49|560.69|564.23|561.43|565.22|562.42|563.49|560.69|0
1650421500000|2022-04-20 02:25:00|564.48|561.68|562.26|559.46|564.72|561.92|561.28|558.48|0
1650421800000|2022-04-20 02:30:00|562.01|559.21|563|560.2|564.23|561.43|561.77|558.97|0
1650422100000|2022-04-20 02:35:00|563.25|560.45|563.25|560.45|564.11|561.31|563|560.2|0
1650422400000|2022-04-20 02:40:00|563|560.2|563.98|561.18|564.23|561.43|563|560.2|0
1650422700000|2022-04-20 02:45:00|564.23|561.43|563.37|560.57|564.72|561.92|562.51|559.71|0
1650423000000|2022-04-20 02:50:00|563.25|560.45|563.49|560.69|564.23|561.43|563.24|560.44|0
1650423300000|2022-04-20 02:55:00|563.24|560.44|561.52|558.72|563.24|560.44|561.27|558.47|0
1650423600000|2022-04-20 03:00:00|561.27|558.47|560.78|557.98|561.27|558.47|559.3|556.5|0
1650423900000|2022-04-20 03:05:00|560.66|557.86|560.54|557.74|561.03|558.23|560.04|557.24|0
1650424200000|2022-04-20 03:10:00|560.29|557.49|561.77|558.97|563.24|560.44|560.04|557.24|0
1650424500000|2022-04-20 03:15:00|561.65|558.85|562.26|559.46|564.23|561.43|561.27|558.47|0
1650424800000|2022-04-20 03:20:00|562.01|559.21|561.77|558.97|562.5|559.7|560.78|557.98|0
1650425100000|2022-04-20 03:25:00|561.52|558.72|560.78|557.98|561.77|558.97|560.04|557.24|0
1650425400000|2022-04-20 03:30:00|560.53|557.73|563|560.2|563.24|560.44|560.53|557.73|0
1650425700000|2022-04-20 03:35:00|562.75|559.95|561.27|558.47|562.75|559.95|561.27|558.47|0
1650426000000|2022-04-20 03:40:00|561.52|558.72|562.01|559.21|562.26|559.46|561.27|558.47|0
1650426300000|2022-04-20 03:45:00|562.5|559.7|561.03|558.23|562.63|559.83|561.03|558.23|0
1650426600000|2022-04-20 03:50:00|560.78|557.98|557.82|555.02|561.03|558.23|557.33|554.53|0
1650426900000|2022-04-20 03:55:00|558.07|555.27|557.33|554.53|558.56|555.76|557.33|554.53|0
1650427200000|2022-04-20 04:00:00|557.09|554.29|558.94|556.14|559.05|556.25|556.84|554.04|0
1650427500000|2022-04-20 04:05:00|559.05|556.25|558.81|556.01|559.05|556.25|558.32|555.52|0
1650427800000|2022-04-20 04:10:00|558.56|555.76|559.55|556.75|560.78|557.98|558.56|555.76|0
1650428100000|2022-04-20 04:15:00|559.3|556.5|559.79|556.99|559.79|556.99|559.05|556.25|0
1650428400000|2022-04-20 04:20:00|559.55|556.75|559.3|556.5|560.53|557.73|559.3|556.5|0
1650428700000|2022-04-20 04:25:00|559.55|556.75|558.81|556.01|559.79|556.99|558.32|555.52|0
1650429000000|2022-04-20 04:30:00|559.05|556.25|558.44|555.64|559.3|556.5|558.31|555.51|0
1650429300000|2022-04-20 04:35:00|558.31|555.51|558.56|555.76|558.81|556.01|557.82|555.02|0
1650429600000|2022-04-20 04:40:00|558.31|555.51|558.07|555.27|558.56|555.76|558.07|555.27|0
1650429900000|2022-04-20 04:45:00|557.82|555.02|558.56|555.76|559.05|556.25|557.82|555.02|0
1650430200000|2022-04-20 04:50:00|558.81|556.01|559.54|556.74|560.28|557.48|558.56|555.76|0
1650430500000|2022-04-20 04:55:00|559.79|556.99|559.54|556.74|560.16|557.36|559.3|556.5|0
1650430800000|2022-04-20 05:00:00|559.79|556.99|562.99|560.19|563.48|560.68|558.07|555.27|0
1650431100000|2022-04-20 05:05:00|562.5|559.7|562.01|559.21|562.99|560.19|561.15|558.35|0
1650431400000|2022-04-20 05:10:00|562.25|559.45|562.01|559.21|563.24|560.44|561.51|558.71|0
1650431700000|2022-04-20 05:15:00|561.89|559.09|563.48|560.68|563.48|560.68|561.27|558.47|0
1650432000000|2022-04-20 05:20:00|563.37|560.57|564.22|561.42|565.21|562.41|562.99|560.19|0
1650432300000|2022-04-20 05:25:00|563.98|561.18|563.98|561.18|565.21|562.41|563.48|560.68|0
1650432600000|2022-04-20 05:30:00|563.86|561.06|563.48|560.68|563.86|561.06|561.76|558.96|0
1650432900000|2022-04-20 05:35:00|563.73|560.93|562.74|559.94|564.47|561.67|562.5|559.7|0
1650433200000|2022-04-20 05:40:00|562.5|559.7|559.79|556.99|562.5|559.7|559.54|556.74|0
1650433500000|2022-04-20 05:45:00|559.54|556.74|561.02|558.22|561.76|558.96|559.54|556.74|0
1650433800000|2022-04-20 05:50:00|560.77|557.97|561.76|558.96|561.76|558.96|560.28|557.48|0
1650434100000|2022-04-20 05:55:00|561.02|558.22|559.54|556.74|561.51|558.71|559.29|556.49|0
1650434400000|2022-04-20 06:00:00|559.79|556.99|561.02|558.22|561.02|558.22|558.56|555.76|0
1650434700000|2022-04-20 06:05:00|560.77|557.97|563.62|560.82|563.86|561.06|560.28|557.48|0
1650435000000|2022-04-20 06:10:00|563.86|561.06|563.12|560.32|564.35|561.55|562.39|559.59|0
1650435300000|2022-04-20 06:15:00|563.37|560.57|564.6|561.8|565.34|562.54|563.01|560.21|0
1650435600000|2022-04-20 06:20:00|564.35|561.55|563.86|561.06|565.34|562.54|562.88|560.08|0
1650435900000|2022-04-20 06:25:00|564.11|561.31|567.8|565|567.8|565|563.37|560.57|0
1650436200000|2022-04-20 06:30:00|567.55|564.75|565.58|562.78|567.8|565|565.34|562.54|0
1650436500000|2022-04-20 06:35:00|565.71|562.91|563.61|560.81|566.08|563.28|563.61|560.81|0
1650436800000|2022-04-20 06:40:00|563.74|560.94|563.61|560.81|565.09|562.29|563.61|560.81|0
1650437100000|2022-04-20 06:45:00|563.12|560.32|563.12|560.32|563.74|560.94|561.89|559.09|0
1650437400000|2022-04-20 06:50:00|562.88|560.08|563.12|560.32|564.84|562.04|562.02|559.22|0
1650437700000|2022-04-20 06:55:00|562.88|560.08|563.61|560.81|564.6|561.8|562.88|560.08|0
1650438000000|2022-04-20 07:00:00|562.63|559.83|565.62|562.26|568.78|565.98|562.63|559.83|0
1650438300000|2022-04-20 07:05:00|565.01|562.13|558.49|555.61|565.13|562.25|557.51|554.63|0
1650438600000|2022-04-20 07:10:00|558.62|555.74|558|555.12|559.11|556.23|555.54|552.66|0
1650438900000|2022-04-20 07:15:00|557.5|554.62|555.78|552.9|558.24|555.36|555.29|552.41|0
1650439200000|2022-04-20 07:20:00|556.03|553.15|558|555.12|560.21|557.33|555.67|552.79|0
1650439500000|2022-04-20 07:25:00|558.24|555.36|558.62|555.74|559.47|556.59|557.01|554.13|0
1650439800000|2022-04-20 07:30:00|558.49|555.61|556.52|553.64|558.49|555.61|555.54|552.66|0
1650440100000|2022-04-20 07:35:00|556.27|553.39|557.39|554.51|558.49|555.61|555.29|552.41|0
1650440400000|2022-04-20 07:40:00|557.5|554.62|559.35|556.47|559.47|556.59|556.52|553.64|0
1650440700000|2022-04-20 07:45:00|559.22|556.34|560.21|557.33|560.21|557.33|558.37|555.49|0
1650441000000|2022-04-20 07:50:00|560.09|557.21|561.56|558.68|561.68|558.8|558.24|555.36|0
1650441300000|2022-04-20 07:55:00|561.44|558.56|561.44|558.56|562.91|560.03|560.7|557.82|0
1650441600000|2022-04-20 08:00:00|561.56|558.68|565.87|563.47|566.12|563.72|561.19|558.31|0
1650441900000|2022-04-20 08:05:00|565.63|563.23|566.36|563.96|566.86|564.46|564.39|561.99|0
1650442200000|2022-04-20 08:10:00|566.12|563.72|564.03|561.63|567.1|564.7|564.03|561.63|0
1650442500000|2022-04-20 08:15:00|564.15|561.75|563.41|561.01|564.89|562.49|561.93|559.53|0
1650442800000|2022-04-20 08:20:00|563.66|561.26|561.19|558.79|564.15|561.75|561.19|558.79|0
1650443100000|2022-04-20 08:25:00|561.32|558.92|561.19|558.79|562.18|559.78|560.21|557.81|0
1650443400000|2022-04-20 08:30:00|561.44|559.04|560.34|557.94|562.55|560.15|560.34|557.94|0
1650443700000|2022-04-20 08:35:00|560.21|557.81|559.23|556.83|560.21|557.81|557.26|554.86|0
1650444000000|2022-04-20 08:40:00|558.49|556.09|558|555.6|559.72|557.32|557.51|555.11|0
1650444300000|2022-04-20 08:45:00|558.24|555.84|559.96|557.56|560.21|557.81|558.24|555.84|0
1650444600000|2022-04-20 08:50:00|560.21|557.81|559.23|556.83|560.21|557.81|558.49|556.09|0
1650444900000|2022-04-20 08:55:00|559.47|557.07|556.16|553.76|559.96|557.56|555.29|552.89|0
1650445200000|2022-04-20 09:00:00|556.28|553.88|555.29|552.89|556.28|553.88|553.82|551.42|0
1650445500000|2022-04-20 09:05:00|555.05|552.65|553.82|551.42|556.03|553.63|553.82|551.42|0
1650445800000|2022-04-20 09:10:00|554.06|551.66|556.53|554.13|556.7|554.3|553.57|551.17|0
1650446100000|2022-04-20 09:15:00|555.62|553.22|550.36|547.96|557.17|554.77|550.11|547.71|0
1650446400000|2022-04-20 09:20:00|550.11|547.71|547.27|544.87|550.11|547.71|546.91|544.51|0
1650446700000|2022-04-20 09:25:00|547.51|545.11|547.76|545.36|547.76|545.36|545.54|543.14|0
1650447000000|2022-04-20 09:30:00|547.89|545.49|546.77|544.37|548.5|546.1|546.77|544.37|0
1650447300000|2022-04-20 09:35:00|546.66|544.26|546.66|544.26|547.02|544.62|544.8|542.4|0
1650447600000|2022-04-20 09:40:00|546.53|544.13|544.07|541.67|546.77|544.37|543.82|541.42|0
1650447900000|2022-04-20 09:45:00|544.31|541.91|545.3|542.9|545.3|542.9|542.83|540.43|0
1650448200000|2022-04-20 09:50:00|545.05|542.65|543.08|540.68|545.18|542.78|542.34|539.94|0
1650448500000|2022-04-20 09:55:00|543.33|540.93|543.33|540.93|544.56|542.16|542.59|540.19|0
1650448800000|2022-04-20 10:00:00|543.57|541.17|545.54|543.14|546.53|544.13|542.83|540.43|0
1650449100000|2022-04-20 10:05:00|545.79|543.39|544.06|541.66|546.77|544.37|544.06|541.66|0
1650449400000|2022-04-20 10:10:00|544.31|541.91|542.34|539.94|544.31|541.91|542.34|539.94|0
1650449700000|2022-04-20 10:15:00|542.47|540.07|541.85|539.45|542.47|540.07|540.62|538.22|0
1650450000000|2022-04-20 10:20:00|541.6|539.2|542.34|539.94|543.08|540.68|541.6|539.2|0
1650450300000|2022-04-20 10:25:00|541.85|539.45|540.75|538.35|541.85|539.45|540.62|538.22|0
1650450600000|2022-04-20 10:30:00|540.86|538.46|537.91|535.51|541.11|538.71|537.91|535.51|0
1650450900000|2022-04-20 10:35:00|538.16|535.76|538.89|536.49|539.88|537.48|538.16|535.76|0
1650451200000|2022-04-20 10:40:00|539.63|537.23|539.14|536.74|540.37|537.97|539.14|536.74|0
1650451500000|2022-04-20 10:45:00|539.02|536.62|540.25|537.85|540.37|537.97|537.91|535.51|0
1650451800000|2022-04-20 10:50:00|540.37|537.97|538.65|536.25|542.09|539.69|538.65|536.25|0
1650452100000|2022-04-20 10:55:00|539.39|536.99|540.01|537.61|540.25|537.85|538.89|536.49|0
1650452400000|2022-04-20 11:00:00|539.63|537.23|540.86|538.46|542.58|540.18|539.63|537.23|0
1650452700000|2022-04-20 11:05:00|541.11|538.71|540.86|538.46|542.09|539.69|540.62|538.22|0
1650453000000|2022-04-20 11:10:00|540.99|538.59|542.83|540.43|542.83|540.43|540.86|538.46|0
1650453300000|2022-04-20 11:15:00|542.58|540.18|543.08|540.68|543.57|541.17|542.09|539.69|0
1650453600000|2022-04-20 11:20:00|543.32|540.92|542.58|540.18|543.81|541.41|542.58|540.18|0
1650453900000|2022-04-20 11:25:00|542.34|539.94|541.6|539.2|542.34|539.94|541.11|538.71|0
1650454200000|2022-04-20 11:30:00|541.84|539.44|542.58|540.18|542.58|540.18|541.11|538.71|0
1650454500000|2022-04-20 11:35:00|542.34|539.94|540.61|538.21|542.83|540.43|540.61|538.21|0
1650454800000|2022-04-20 11:40:00|540.86|538.46|541.11|538.71|541.6|539.2|540.37|537.97|0
1650455100000|2022-04-20 11:45:00|540.86|538.46|537.42|535.02|540.99|538.59|537.17|534.77|0
1650455400000|2022-04-20 11:50:00|537.66|535.26|532.74|530.34|537.66|535.26|529.8|527.4|0
1650455700000|2022-04-20 11:55:00|531.76|529.36|525.02|522.62|532.74|530.34|525.02|522.62|0
1650456000000|2022-04-20 12:00:00|525.27|522.87|526|523.6|526.99|524.59|524.53|522.13|0
1650456300000|2022-04-20 12:05:00|525.76|523.36|525.76|523.36|527.48|525.08|525.51|523.11|0
1650456600000|2022-04-20 12:10:00|525.89|523.49|527.48|525.08|527.72|525.32|525.51|523.11|0
1650456900000|2022-04-20 12:15:00|527.72|525.32|529.2|526.8|529.44|527.04|527.48|525.08|0
1650457200000|2022-04-20 12:20:00|529.44|527.04|528.71|526.31|529.44|527.04|527.72|525.32|0
1650457500000|2022-04-20 12:25:00|528.83|526.43|524.53|522.13|529.44|527.04|523.79|521.39|0
1650457800000|2022-04-20 12:30:00|524.77|522.37|525.15|522.75|526.74|524.34|524.28|521.88|0
1650458100000|2022-04-20 12:35:00|525.27|522.87|525.51|523.11|526|523.6|524.28|521.88|0
1650458400000|2022-04-20 12:40:00|525.26|522.86|526|523.6|526.49|524.09|523.79|521.39|0
1650458700000|2022-04-20 12:45:00|525.64|523.24|526.74|524.34|527.97|525.57|525.51|523.11|0
1650459000000|2022-04-20 12:50:00|527.48|525.08|524.04|521.64|527.48|525.08|524.04|521.64|0
1650459300000|2022-04-20 12:55:00|524.28|521.88|522.81|520.41|525.02|522.62|522.56|520.16|0
1650459600000|2022-04-20 13:00:00|522.56|520.16|526.25|523.85|526.37|523.97|522.56|520.16|0
1650459900000|2022-04-20 13:05:00|526|523.6|527.72|525.32|527.97|525.57|525.51|523.11|0
1650460200000|2022-04-20 13:10:00|527.97|525.57|528.46|526.06|528.95|526.55|527.23|524.83|0
1650460500000|2022-04-20 13:15:00|528.7|526.3|527.72|525.32|528.95|526.55|527.72|525.32|0
1650460800000|2022-04-20 13:20:00|527.96|525.56|528.09|525.69|528.7|526.3|527.23|524.83|0
1650461100000|2022-04-20 13:25:00|528.21|525.81|525.02|522.62|528.21|525.81|525.02|522.62|0
1650461400000|2022-04-20 13:30:00|525.16|522.96|527.37|525.17|527.86|525.66|518.78|516.58|0
1650461700000|2022-04-20 13:35:00|524.92|522.72|525.16|522.96|528.6|526.4|522.46|520.26|0
1650462000000|2022-04-20 13:40:00|524.42|522.22|536.96|534.76|536.96|534.76|524.42|522.22|0
1650462300000|2022-04-20 13:45:00|539.03|536.63|543.22|540.82|544.7|542.3|538.79|536.39|0
1650462600000|2022-04-20 13:50:00|542.97|540.57|542.44|540.04|544.66|542.26|539.98|537.58|0
1650462900000|2022-04-20 13:55:00|543.43|541.03|545.32|542.92|548.77|546.37|542.12|539.72|0
1650463200000|2022-04-20 14:00:00|543.6|541.2|544.58|542.18|547.79|545.39|539.42|537.02|0
1650463500000|2022-04-20 14:05:00|544.34|541.94|546.06|543.66|549.26|546.86|544.09|541.69|0
1650463800000|2022-04-20 14:10:00|545.57|543.17|541.63|539.23|546.55|544.15|540.4|538|0
1650464100000|2022-04-20 14:15:00|541.14|538.74|539.66|537.26|542.12|539.72|537.7|535.3|0
1650464400000|2022-04-20 14:20:00|539.79|537.39|541.38|538.98|542.12|539.72|533.52|531.12|0
1650464700000|2022-04-20 14:25:00|540.89|538.49|535.98|533.58|541.63|539.23|534.26|531.86|0
1650465000000|2022-04-20 14:30:00|534.26|531.86|531.4|529|539.66|537.26|530.91|528.51|0
1650465300000|2022-04-20 14:35:00|531.65|529.25|528.8|526.4|532.25|529.85|527.32|524.92|0
1650465600000|2022-04-20 14:40:00|528.06|525.66|527.57|525.17|528.31|525.91|524.37|521.97|0
1650465900000|2022-04-20 14:45:00|527.32|524.92|527.32|524.92|529.78|527.38|525.35|522.95|0
1650466200000|2022-04-20 14:50:00|527.57|525.17|522.89|520.49|528.55|526.15|522.65|520.25|0
1650466500000|2022-04-20 14:55:00|523.63|521.23|524.5|522.1|525.85|523.45|521.67|519.27|0
1650466800000|2022-04-20 15:00:00|524.12|521.72|533.48|531.08|533.48|531.08|523.88|521.48|0
1650467100000|2022-04-20 15:05:00|533.97|531.57|533.48|531.08|534.46|532.06|530.03|527.63|0
1650467400000|2022-04-20 15:10:00|533.97|531.57|536.19|533.79|538.65|536.25|533.72|531.32|0
1650467700000|2022-04-20 15:15:00|536.68|534.28|541.36|538.96|541.61|539.21|536.19|533.79|0
1650468000000|2022-04-20 15:20:00|541.61|539.21|541.86|539.46|542.35|539.95|540.13|537.73|0
1650468300000|2022-04-20 15:25:00|542.35|539.95|537.7|535.3|542.6|540.2|537.2|534.8|0
1650468600000|2022-04-20 15:30:00|537.94|535.54|536.71|534.31|539.18|536.78|534|531.6|0
1650468900000|2022-04-20 15:35:00|536.96|534.56|533.51|531.11|536.96|534.56|531.05|528.65|0
1650469200000|2022-04-20 15:40:00|533.76|531.36|530.31|527.91|534.25|531.85|529.57|527.17|0
1650469500000|2022-04-20 15:45:00|529.57|527.17|534.25|531.85|534.49|532.09|528.09|525.69|0
1650469800000|2022-04-20 15:50:00|534|531.6|536.96|534.56|539.17|536.77|533.51|531.11|0
1650470100000|2022-04-20 15:55:00|537.45|535.05|533.26|530.86|537.45|535.05|532.03|529.63|0
1650470400000|2022-04-20 16:00:00|532.77|530.37|532.28|529.88|533.75|531.35|531.78|529.38|0
1650470700000|2022-04-20 16:05:00|532.03|529.63|537.08|534.68|539.67|537.27|530.55|528.15|0
1650471000000|2022-04-20 16:10:00|536.96|534.56|542.63|540.23|543.86|541.46|536.96|534.56|0
1650471300000|2022-04-20 16:15:00|541.89|539.49|541.15|538.75|543.61|541.21|539.91|537.51|0
1650471600000|2022-04-20 16:20:00|541.39|538.99|542.63|540.23|543.86|541.46|540.65|538.25|0
1650471900000|2022-04-20 16:25:00|542.26|539.86|542.87|540.47|545.34|542.94|542.13|539.73|0
1650472200000|2022-04-20 16:30:00|543.49|541.09|536.22|533.82|543.86|541.46|535.97|533.57|0
1650472500000|2022-04-20 16:35:00|536.46|534.06|534.49|532.09|537.2|534.8|531.78|529.38|0
1650472800000|2022-04-20 16:40:00|534.98|532.58|534.74|532.34|536.22|533.82|533.51|531.11|0
1650473100000|2022-04-20 16:45:00|534.49|532.09|531.29|528.89|534.74|532.34|530.06|527.66|0
1650473400000|2022-04-20 16:50:00|531.04|528.64|529.81|527.41|531.04|528.64|526.86|524.46|0
1650473700000|2022-04-20 16:55:00|529.57|527.17|530.8|528.4|531.78|529.38|527.84|525.44|0
1650474000000|2022-04-20 17:00:00|530.68|528.28|527.6|525.2|531.04|528.64|526.37|523.97|0
1650474300000|2022-04-20 17:05:00|526.86|524.46|531.66|529.26|534.74|532.34|526.37|523.97|0
1650474600000|2022-04-20 17:10:00|532.03|529.63|527.35|524.95|532.77|530.37|525.87|523.47|0
1650474900000|2022-04-20 17:15:00|527.6|525.2|531.04|528.64|532.27|529.87|524.64|522.24|0
1650475200000|2022-04-20 17:20:00|531.42|529.02|530.3|527.9|532.27|529.87|529.56|527.16|0
1650475500000|2022-04-20 17:25:00|530.06|527.66|532.03|529.63|533.01|530.61|529.81|527.41|0
1650475800000|2022-04-20 17:30:00|531.53|529.13|531.53|529.13|533.75|531.35|530.06|527.66|0
1650476100000|2022-04-20 17:35:00|531.29|528.89|530.06|527.66|531.29|528.89|528.58|526.18|0
1650476400000|2022-04-20 17:40:00|530.3|527.9|524.89|522.49|530.3|527.9|524.64|522.24|0
1650476700000|2022-04-20 17:45:00|524.64|522.24|527.84|525.44|527.84|525.44|521.69|519.29|0
1650477000000|2022-04-20 17:50:00|528.09|525.69|530.55|528.15|530.79|528.39|527.84|525.44|0
1650477300000|2022-04-20 17:55:00|530.79|528.39|527.35|524.95|531.53|529.13|527.1|524.7|0
1650477600000|2022-04-20 18:00:00|527.59|525.19|526.98|524.58|529.81|527.41|524.89|522.49|0
1650477900000|2022-04-20 18:05:00|527.1|524.7|528.21|525.81|529.56|527.16|526.36|523.96|0
1650478200000|2022-04-20 18:10:00|528.09|525.69|532.27|529.87|532.27|529.87|527.35|524.95|0
1650478500000|2022-04-20 18:15:00|532.02|529.62|536.7|534.3|537.2|534.8|530.55|528.15|0
1650478800000|2022-04-20 18:20:00|536.95|534.55|537.44|535.04|538.43|536.03|535.96|533.56|0
1650479100000|2022-04-20 18:25:00|537.2|534.8|539.17|536.77|539.66|537.26|536.95|534.55|0
1650479400000|2022-04-20 18:30:00|539.41|537.01|541.14|538.74|541.39|538.99|538.43|536.03|0
1650479700000|2022-04-20 18:35:00|541.39|538.99|546.07|543.67|546.81|544.41|540.89|538.49|0
1650480000000|2022-04-20 18:40:00|546.57|544.17|547.06|544.66|547.8|545.4|544.84|542.44|0
1650480300000|2022-04-20 18:45:00|547.31|544.91|545.09|542.69|548.54|546.14|543.36|540.96|0
1650480600000|2022-04-20 18:50:00|545.58|543.18|555.7|553.3|556.2|553.8|545.33|542.93|0
1650480900000|2022-04-20 18:55:00|555.95|553.55|553.48|551.08|558.18|555.78|552.49|550.09|0
1650481200000|2022-04-20 19:00:00|552.99|550.59|547.06|544.66|554.22|551.82|545.58|543.18|0
1650481500000|2022-04-20 19:05:00|548.05|545.65|546.57|544.17|550.27|547.87|546.32|543.92|0
1650481800000|2022-04-20 19:10:00|546.32|543.92|540.89|538.49|548.29|545.89|539.66|537.26|0
1650482100000|2022-04-20 19:15:00|539.66|537.26|541.63|539.23|543.36|540.96|539.16|536.76|0
1650482400000|2022-04-20 19:20:00|541.38|538.98|540.64|538.24|542.62|540.22|539.66|537.26|0
1650482700000|2022-04-20 19:25:00|540.15|537.75|538.67|536.27|540.64|538.24|534.97|532.57|0
1650483000000|2022-04-20 19:30:00|537.93|535.53|544.34|541.94|544.59|542.19|537.69|535.29|0
1650483300000|2022-04-20 19:35:00|543.36|540.96|540.56|538.16|545.08|542.68|538.84|536.44|0
1650483600000|2022-04-20 19:40:00|540.81|538.41|538.34|535.94|541.05|538.65|537.61|535.21|0
1650483900000|2022-04-20 19:45:00|538.1|535.7|533.78|531.38|538.34|535.94|530.23|527.83|0
1650484200000|2022-04-20 19:50:00|537.22|534.82|545.11|542.71|546.1|543.7|536.24|533.84|0
1650484500000|2022-04-20 19:55:00|544.37|541.97|546.96|544.56|548.81|546.41|543.39|540.99|0
1650484800000|2022-04-20 20:00:00|547.21|544.81|538.34|535.94|547.46|545.06|536.62|534.22|0
1650485100000|2022-04-20 20:05:00|535.39|532.99|534.41|532.01|546.22|543.82|532.19|529.79|0
1650485400000|2022-04-20 20:10:00|534.78|532.38|536.62|534.22|537.36|534.96|534.65|532.25|0
1650485700000|2022-04-20 20:15:00|535.34|532.54|538.79|535.99|539.28|536.48|535.34|532.54|0
1650486000000|2022-04-20 20:20:00|539.03|536.23|539.16|536.36|540.02|537.22|538.05|535.25|0
1650486300000|2022-04-20 20:25:00|539.03|536.23|538.54|535.74|539.77|536.97|537.8|535|0
1650486600000|2022-04-20 20:30:00|538.67|535.87|535.34|532.54|538.79|535.99|534.61|531.81|0
1650486900000|2022-04-20 20:35:00|535.59|532.79|534.85|532.05|535.83|533.03|534.61|531.81|0
1650487200000|2022-04-20 20:40:00|534.61|531.81|535.1|532.3|535.59|532.79|534.61|531.81|0
1650487500000|2022-04-20 20:45:00|535.34|532.54|533.62|530.82|535.59|532.79|533.62|530.82|0
1650487800000|2022-04-20 20:50:00|533.75|530.95|533.37|530.57|533.75|530.95|533.13|530.33|0
1650488100000|2022-04-20 20:55:00|533.13|530.33|533.84|531.04|533.87|531.07|532.88|530.08|0
1650488400000|2022-04-20 21:00:00|534.01|531.21|533.98|531.18|534.27|531.47|533.88|531.08|0
1650488700000|2022-04-20 21:05:00|533.94|531.14|533.44|530.64|534.09|531.29|533.27|530.47|0
1650489000000|2022-04-20 21:10:00|533.48|530.68|533.01|530.21|533.51|530.71|532.86|530.06|0
1650489300000|2022-04-20 21:15:00|533.05|530.25|533.37|530.57|534.34|531.54|533.01|530.21|0
1650489600000|2022-04-20 21:20:00|533.44|530.64|533.29|530.49|533.55|530.75|533.26|530.46|0
1650489900000|2022-04-20 21:25:00|533.4|530.6|533.03|530.23|534.05|531.25|533.03|530.23|0
1650490200000|2022-04-20 21:30:00|532.96|530.16|532.57|529.77|533|530.2|532.57|529.77|0
1650490500000|2022-04-20 21:35:00|532.35|529.55|532.74|529.94|532.85|530.05|532.35|529.55|0
1650490800000|2022-04-20 21:40:00|532.7|529.9|532.85|530.05|533.07|530.27|532.7|529.9|0
1650491100000|2022-04-20 21:45:00|533|530.2|533|530.2|533|530.2|533|530.2|0
1650491400000|2022-04-20 21:50:00|533.03|530.23|533.38|530.58|533.52|530.72|533|530.2|0
1650491700000|2022-04-20 21:55:00|533.34|530.54|533.64|530.84|533.64|530.84|533.34|530.54|0
1650492000000|2022-04-20 22:00:00|534.73|531.93|532.88|530.08|534.85|532.05|531.78|528.98|0
1650492300000|2022-04-20 22:05:00|533.12|530.32|531.9|529.1|533.37|530.57|530.91|528.11|0
1650492600000|2022-04-20 22:10:00|531.65|528.85|533.25|530.45|533.86|531.06|531.4|528.6|0
1650492900000|2022-04-20 22:15:00|533.12|530.32|533.12|530.32|533.12|530.32|531.78|528.98|0
1650493200000|2022-04-20 22:20:00|533.01|530.21|531.89|529.09|533.01|530.21|531.4|528.6|0
1650493500000|2022-04-20 22:25:00|532.14|529.34|532.88|530.08|532.88|530.08|531.89|529.09|0
1650493800000|2022-04-20 22:30:00|532.63|529.83|530.17|527.37|532.88|530.08|529.93|527.13|0
1650494100000|2022-04-20 22:35:00|530.06|527.26|529.44|526.64|530.42|527.62|529.19|526.39|0
1650494400000|2022-04-20 22:40:00|529.68|526.88|531.4|528.6|531.65|528.85|529.44|526.64|0
1650494700000|2022-04-20 22:45:00|531.65|528.85|533.61|530.81|535.09|532.29|531.4|528.6|0
1650495000000|2022-04-20 22:50:00|533.37|530.57|533.12|530.32|533.37|530.57|531.65|528.85|0
1650495300000|2022-04-20 22:55:00|533.37|530.57|533.86|531.06|533.99|531.19|532.38|529.58|0
1650495600000|2022-04-20 23:00:00|534.11|531.31|533.37|530.57|534.11|531.31|533.12|530.32|0
1650495900000|2022-04-20 23:05:00|533.61|530.81|533.61|530.81|533.61|530.81|533|530.2|0
1650496200000|2022-04-20 23:10:00|533.37|530.57|534.35|531.55|534.6|531.8|533.12|530.32|0
1650496500000|2022-04-20 23:15:00|534.48|531.68|533.37|530.57|534.6|531.8|533.37|530.57|0
1650496800000|2022-04-20 23:20:00|533.49|530.69|533.86|531.06|534.35|531.55|533.49|530.69|0
1650497100000|2022-04-20 23:25:00|533.74|530.94|532.87|530.07|533.74|530.94|532.87|530.07|0
1650497400000|2022-04-20 23:30:00|532.63|529.83|532.63|529.83|533.37|530.57|532.38|529.58|0
1650497700000|2022-04-20 23:35:00|532.38|529.58|532.14|529.34|532.87|530.07|531.89|529.09|0
1650498000000|2022-04-20 23:40:00|531.89|529.09|530.66|527.86|532.14|529.34|530.66|527.86|0
1650498300000|2022-04-20 23:45:00|530.42|527.62|530.41|527.61|531.64|528.84|530.17|527.37|0
1650498600000|2022-04-20 23:50:00|530.17|527.37|530.41|527.61|530.66|527.86|529.43|526.63|0
1650498900000|2022-04-20 23:55:00|530.66|527.86|531.64|528.84|531.64|528.84|530.17|527.37|0
1650499200000|2022-04-21 00:00:00|531.89|529.09|530.54|527.74|531.89|529.09|528.45|525.65|0
1650499500000|2022-04-21 00:05:00|530.41|527.61|529.43|526.63|530.41|527.61|528.69|525.89|0
1650499800000|2022-04-21 00:10:00|529.68|526.88|530.41|527.61|530.41|527.61|529.18|526.38|0
1650500100000|2022-04-21 00:15:00|530.66|527.86|528.45|525.65|530.66|527.86|527.96|525.16|0
1650500400000|2022-04-21 00:20:00|528.58|525.78|529.43|526.63|530.17|527.37|528.45|525.65|0
1650500700000|2022-04-21 00:25:00|529.18|526.38|529.43|526.63|529.43|526.63|528.69|525.89|0
1650501000000|2022-04-21 00:30:00|529.31|526.51|528.45|525.65|529.43|526.63|528.2|525.4|0
1650501300000|2022-04-21 00:35:00|528.69|525.89|530.41|527.61|530.66|527.86|528.2|525.4|0
1650501600000|2022-04-21 00:40:00|530.66|527.86|529.67|526.87|530.66|527.86|529.67|526.87|0
1650501900000|2022-04-21 00:45:00|529.43|526.63|531.15|528.35|531.64|528.84|529.43|526.63|0
1650502200000|2022-04-21 00:50:00|531.39|528.59|531.52|528.72|531.89|529.09|530.9|528.1|0
1650502500000|2022-04-21 00:55:00|531.39|528.59|530.66|527.86|531.64|528.84|529.92|527.12|0
1650502800000|2022-04-21 01:00:00|530.41|527.61|530.66|527.86|530.78|527.98|529.67|526.87|0
1650503100000|2022-04-21 01:05:00|530.9|528.1|531.88|529.08|532.38|529.58|530.9|528.1|0
1650503400000|2022-04-21 01:10:00|531.64|528.84|531.64|528.84|532.62|529.82|531.39|528.59|0
1650503700000|2022-04-21 01:15:00|531.39|528.59|530.41|527.61|531.64|528.84|530.16|527.36|0
1650504000000|2022-04-21 01:20:00|530.54|527.74|531.64|528.84|532.38|529.58|530.41|527.61|0
1650504300000|2022-04-21 01:25:00|531.88|529.08|531.88|529.08|532.62|529.82|531.39|528.59|0
1650504600000|2022-04-21 01:30:00|531.77|528.97|529.43|526.63|532.38|529.58|529.18|526.38|0
1650504900000|2022-04-21 01:35:00|529.55|526.75|528.69|525.89|529.67|526.87|527.71|524.91|0
1650505200000|2022-04-21 01:40:00|528.93|526.13|525.87|523.07|529.18|526.38|525.25|522.45|0
1650505500000|2022-04-21 01:45:00|525.49|522.69|525.74|522.94|526.11|523.31|525|522.2|0
1650505800000|2022-04-21 01:50:00|525.99|523.19|525.74|522.94|526.23|523.43|525.25|522.45|0
1650506100000|2022-04-21 01:55:00|525.49|522.69|525.98|523.18|526.23|523.43|525|522.2|0
1650506400000|2022-04-21 02:00:00|525.74|522.94|526.97|524.17|527.46|524.66|525.74|522.94|0
1650506700000|2022-04-21 02:05:00|527.21|524.41|525|522.2|527.21|524.41|524.27|521.47|0
1650507000000|2022-04-21 02:10:00|524.76|521.96|524.76|521.96|525|522.2|524.02|521.22|0
1650507300000|2022-04-21 02:15:00|524.51|521.71|524.02|521.22|524.76|521.96|524.02|521.22|0
1650507600000|2022-04-21 02:20:00|524.27|521.47|525.25|522.45|525.49|522.69|524.27|521.47|0
1650507900000|2022-04-21 02:25:00|525.37|522.57|525.98|523.18|525.98|523.18|525.25|522.45|0
1650508200000|2022-04-21 02:30:00|526.23|523.43|525.74|522.94|526.23|523.43|525.49|522.69|0
1650508500000|2022-04-21 02:35:00|525.86|523.06|527.21|524.41|527.46|524.66|525.74|522.94|0
1650508800000|2022-04-21 02:40:00|527.09|524.29|526.47|523.67|527.21|524.41|526.23|523.43|0
1650509100000|2022-04-21 02:45:00|526.23|523.43|526.72|523.92|527.21|524.41|526.23|523.43|0
1650509400000|2022-04-21 02:50:00|526.6|523.8|527.21|524.41|527.7|524.9|526.6|523.8|0
1650509700000|2022-04-21 02:55:00|527.09|524.29|526.47|523.67|527.21|524.41|525.98|523.18|0
1650510000000|2022-04-21 03:00:00|526.23|523.43|526.23|523.43|526.47|523.67|525.24|522.44|0
1650510300000|2022-04-21 03:05:00|526.47|523.67|525.98|523.18|526.47|523.67|525.98|523.18|0
1650510600000|2022-04-21 03:10:00|525.74|522.94|527.95|525.15|527.95|525.15|525.74|522.94|0
1650510900000|2022-04-21 03:15:00|528.07|525.27|528.44|525.64|528.68|525.88|527.45|524.65|0
1650511200000|2022-04-21 03:20:00|528.68|525.88|529.42|526.62|530.4|527.6|528.68|525.88|0
1650511500000|2022-04-21 03:25:00|529.66|526.86|529.42|526.62|530.16|527.36|528.93|526.13|0
1650511800000|2022-04-21 03:30:00|529.66|526.86|529.42|526.62|529.66|526.86|528.19|525.39|0
1650512100000|2022-04-21 03:35:00|529.17|526.37|530.65|527.85|530.89|528.09|529.17|526.37|0
1650512400000|2022-04-21 03:40:00|530.4|527.6|530.16|527.36|530.65|527.85|529.91|527.11|0
1650512700000|2022-04-21 03:45:00|530.04|527.24|529.91|527.11|530.16|527.36|529.17|526.37|0
1650513000000|2022-04-21 03:50:00|529.79|526.99|531.14|528.34|531.14|528.34|529.79|526.99|0
1650513300000|2022-04-21 03:55:00|531.38|528.58|531.63|528.83|532.12|529.32|531.14|528.34|0
1650513600000|2022-04-21 04:00:00|531.38|528.58|531.14|528.34|531.63|528.83|530.65|527.85|0
1650513900000|2022-04-21 04:05:00|531.02|528.22|529.91|527.11|531.02|528.22|529.91|527.11|0
1650514200000|2022-04-21 04:10:00|529.66|526.86|529.66|526.86|530.65|527.85|529.42|526.62|0
1650514500000|2022-04-21 04:15:00|529.42|526.62|529.66|526.86|529.91|527.11|528.92|526.12|0
1650514800000|2022-04-21 04:20:00|529.91|527.11|529.91|527.11|530.15|527.35|529.54|526.74|0
1650515100000|2022-04-21 04:25:00|529.66|526.86|529.91|527.11|530.4|527.6|529.42|526.62|0
1650515400000|2022-04-21 04:30:00|530.03|527.23|529.54|526.74|530.03|527.23|528.68|525.88|0
1650515700000|2022-04-21 04:35:00|529.66|526.86|529.17|526.37|529.66|526.86|528.92|526.12|0
1650516000000|2022-04-21 04:40:00|529.05|526.25|528.92|526.12|529.41|526.61|528.92|526.12|0
1650516300000|2022-04-21 04:45:00|529.17|526.37|528.68|525.88|529.17|526.37|528.19|525.39|0
1650516600000|2022-04-21 04:50:00|528.8|526|528.19|525.39|528.92|526.12|528.19|525.39|0
1650516900000|2022-04-21 04:55:00|527.94|525.14|528.18|525.38|528.43|525.63|527.94|525.14|0
1650517200000|2022-04-21 05:00:00|528.07|525.27|529.41|526.61|530.4|527.6|527.69|524.89|0
1650517500000|2022-04-21 05:05:00|529.17|526.37|527.94|525.14|529.3|526.5|525.24|522.44|0
1650517800000|2022-04-21 05:10:00|527.69|524.89|523.03|520.23|528.18|525.38|522.78|519.98|0
1650518100000|2022-04-21 05:15:00|522.78|519.98|521.55|518.75|523.03|520.23|520.82|518.02|0
1650518400000|2022-04-21 05:20:00|521.8|519|521.8|519|522.54|519.74|521.31|518.51|0
1650518700000|2022-04-21 05:25:00|521.93|519.13|523.52|520.72|524.01|521.21|521.8|519|0
1650519000000|2022-04-21 05:30:00|523.27|520.47|525.48|522.68|525.85|523.05|523.27|520.47|0
1650519300000|2022-04-21 05:35:00|524.99|522.19|524.99|522.19|525.73|522.93|524.74|521.94|0
1650519600000|2022-04-21 05:40:00|524.74|521.94|523.52|520.72|524.74|521.94|523.52|520.72|0
1650519900000|2022-04-21 05:45:00|523.76|520.96|524.74|521.94|525.23|522.43|523.52|520.72|0
1650520200000|2022-04-21 05:50:00|524.5|521.7|525.23|522.43|525.48|522.68|522.78|519.98|0
1650520500000|2022-04-21 05:55:00|525.36|522.56|526.71|523.91|527.33|524.53|524.99|522.19|0
1650520800000|2022-04-21 06:00:00|526.46|523.66|528.8|526|529.9|527.1|526.46|523.66|0
1650521100000|2022-04-21 06:05:00|528.92|526.12|529.66|526.86|529.66|526.86|528.18|525.38|0
1650521400000|2022-04-21 06:10:00|529.41|526.61|531.38|528.58|532.49|529.69|528.67|525.87|0
1650521700000|2022-04-21 06:15:00|531.87|529.07|532.11|529.31|534.33|531.53|531.5|528.7|0
1650522000000|2022-04-21 06:20:00|532.6|529.8|530.88|528.08|532.6|529.8|530.15|527.35|0
1650522300000|2022-04-21 06:25:00|531.13|528.33|530.39|527.59|532.11|529.31|529.41|526.61|0
1650522600000|2022-04-21 06:30:00|530.27|527.47|532.11|529.31|532.36|529.56|529.41|526.61|0
1650522900000|2022-04-21 06:35:00|532.24|529.44|531.75|528.95|532.85|530.05|530.64|527.84|0
1650523200000|2022-04-21 06:40:00|531.62|528.82|530.88|528.08|531.75|528.95|529.9|527.1|0
1650523500000|2022-04-21 06:45:00|531.13|528.33|530.03|527.23|531.37|528.57|528.92|526.12|0
1650523800000|2022-04-21 06:50:00|530.14|527.34|528.92|526.12|531.37|528.57|528.92|526.12|0
1650524100000|2022-04-21 06:55:00|528.55|525.75|527.93|525.13|529.16|526.36|526.46|523.66|0
1650524400000|2022-04-21 07:00:00|526.95|524.15|530.14|527.34|531.86|529.06|526.95|524.15|0
1650524700000|2022-04-21 07:05:00|529.94|527.54|527.24|524.84|531.42|529.02|527.24|524.84|0
1650525000000|2022-04-21 07:10:00|527.86|525.46|526.5|524.1|529.94|527.54|526.01|523.61|0
1650525300000|2022-04-21 07:15:00|526.75|524.35|526.01|523.61|526.75|524.35|523.8|521.4|0
1650525600000|2022-04-21 07:20:00|525.77|523.37|524.29|521.89|529.7|527.3|524.29|521.89|0
1650525900000|2022-04-21 07:25:00|524.42|522.02|523.06|520.66|527.37|524.97|523.06|520.66|0
1650526200000|2022-04-21 07:30:00|522.82|520.42|523.19|520.79|525.76|523.36|522.82|520.42|0
1650526500000|2022-04-21 07:35:00|523.06|520.66|520.74|518.34|523.31|520.91|519.38|516.98|0
1650526800000|2022-04-21 07:40:00|520.49|518.09|522.57|520.17|522.57|520.17|519.14|516.74|0
1650527100000|2022-04-21 07:45:00|521.96|519.56|521.78|519.38|523.19|520.79|521.1|518.7|0
1650527400000|2022-04-21 07:50:00|521.67|519.27|519.32|516.92|522.03|519.63|519.08|516.68|0
1650527700000|2022-04-21 07:55:00|519.45|517.05|513.18|510.78|519.7|517.3|511.95|509.55|0
1650528000000|2022-04-21 08:00:00|513.42|511.02|512.44|510.04|514.65|512.25|511.46|509.06|0
1650528300000|2022-04-21 08:05:00|512.57|510.17|511.83|509.43|513.06|510.66|510.96|508.56|0
1650528600000|2022-04-21 08:10:00|511.45|509.05|510.96|508.56|512.68|510.28|510.72|508.32|0
1650528900000|2022-04-21 08:15:00|510.72|508.32|511.21|508.81|511.7|509.3|509.24|506.84|0
1650529200000|2022-04-21 08:20:00|511.45|509.05|513.42|511.02|513.42|511.02|510.72|508.32|0
1650529500000|2022-04-21 08:25:00|513.91|511.51|513.17|510.77|513.91|511.51|512.68|510.28|0
1650529800000|2022-04-21 08:30:00|513.42|511.02|511.94|509.54|513.91|511.51|511.7|509.3|0
1650530100000|2022-04-21 08:35:00|512.19|509.79|513.42|511.02|513.91|511.51|511.94|509.54|0
1650530400000|2022-04-21 08:40:00|513.17|510.77|513.17|510.77|513.55|511.15|512.68|510.28|0
1650530700000|2022-04-21 08:45:00|512.68|510.28|512.81|510.41|513.17|510.77|512.19|509.79|0
1650531000000|2022-04-21 08:50:00|512.93|510.53|510.72|508.32|512.93|510.53|509.73|507.33|0
1650531300000|2022-04-21 08:55:00|510.96|508.56|510.22|507.82|511.7|509.3|509.98|507.58|0
1650531600000|2022-04-21 09:00:00|510.47|508.07|515.63|513.23|515.88|513.48|509.73|507.33|0
1650531900000|2022-04-21 09:05:00|516.12|513.72|514.28|511.88|516.61|514.21|514.28|511.88|0
1650532200000|2022-04-21 09:10:00|514.4|512|513.66|511.26|514.65|512.25|513.42|511.02|0
1650532500000|2022-04-21 09:15:00|513.91|511.51|513.42|511.02|514.77|512.37|512.81|510.41|0
1650532800000|2022-04-21 09:20:00|513.66|511.26|512.68|510.28|513.91|511.51|512.07|509.67|0
1650533100000|2022-04-21 09:25:00|512.92|510.52|512.68|510.28|513.17|510.77|511.94|509.54|0
1650533400000|2022-04-21 09:30:00|512.92|510.52|514.89|512.49|515.26|512.86|512.43|510.03|0
1650533700000|2022-04-21 09:35:00|514.64|512.24|516.61|514.21|518.09|515.69|514.4|512|0
1650534000000|2022-04-21 09:40:00|516.37|513.97|516.37|513.97|516.86|514.46|515.63|513.23|0
1650534300000|2022-04-21 09:45:00|516.61|514.21|515.38|512.98|517.1|514.7|515.14|512.74|0
1650534600000|2022-04-21 09:50:00|515.63|513.23|516.36|513.96|517.35|514.95|515.63|513.23|0
1650534900000|2022-04-21 09:55:00|516.25|513.85|516.61|514.21|516.86|514.46|515.87|513.47|0
1650535200000|2022-04-21 10:00:00|516.86|514.46|517.1|514.7|518.09|515.69|516.49|514.09|0
1650535500000|2022-04-21 10:05:00|516.86|514.46|514.64|512.24|517.35|514.95|514.64|512.24|0
1650535800000|2022-04-21 10:10:00|514.89|512.49|514.15|511.75|515.87|513.47|514.15|511.75|0
1650536100000|2022-04-21 10:15:00|514.4|512|513.9|511.5|515.13|512.73|513.66|511.26|0
1650536400000|2022-04-21 10:20:00|513.79|511.39|513.66|511.26|514.52|512.12|513.41|511.01|0
1650536700000|2022-04-21 10:25:00|513.41|511.01|512.92|510.52|513.9|511.5|512.68|510.28|0
1650537000000|2022-04-21 10:30:00|512.68|510.28|511.2|508.8|513.17|510.77|511.2|508.8|0
1650537300000|2022-04-21 10:35:00|511.45|509.05|511.94|509.54|512.67|510.27|511.2|508.8|0
1650537600000|2022-04-21 10:40:00|511.69|509.29|511.33|508.93|512.67|510.27|511.2|508.8|0
1650537900000|2022-04-21 10:45:00|511.2|508.8|510.71|508.31|511.69|509.29|509.48|507.08|0
1650538200000|2022-04-21 10:50:00|510.95|508.55|510.71|508.31|511.45|509.05|510.46|508.06|0
1650538500000|2022-04-21 10:55:00|510.95|508.55|511.08|508.68|512.18|509.78|510.71|508.31|0
1650538800000|2022-04-21 11:00:00|510.46|508.06|512.18|509.78|512.67|510.27|510.46|508.06|0
1650539100000|2022-04-21 11:05:00|512.43|510.03|512.92|510.52|514.15|511.75|512.18|509.78|0
1650539400000|2022-04-21 11:10:00|513.16|510.76|511.94|509.54|513.9|511.5|511.44|509.04|0
1650539700000|2022-04-21 11:15:00|512.43|510.03|510.22|507.82|512.43|510.03|508.99|506.59|0
1650540000000|2022-04-21 11:20:00|510.46|508.06|509.23|506.83|510.46|508.06|508.99|506.59|0
1650540300000|2022-04-21 11:25:00|508.99|506.59|506.78|504.38|509.36|506.96|506.78|504.38|0
1650540600000|2022-04-21 11:30:00|507.02|504.62|507.64|505.24|509.23|506.83|506.29|503.89|0
1650540900000|2022-04-21 11:35:00|507.76|505.36|508.99|506.59|509.23|506.83|507.76|505.36|0
1650541200000|2022-04-21 11:40:00|508.74|506.34|509.72|507.32|509.72|507.32|508|505.6|0
1650541500000|2022-04-21 11:45:00|509.97|507.57|508.99|506.59|510.34|507.94|508.74|506.34|0
1650541800000|2022-04-21 11:50:00|509.23|506.83|507.27|504.87|509.97|507.57|507.27|504.87|0
1650542100000|2022-04-21 11:55:00|507.51|505.11|506.9|504.5|507.51|505.11|505.55|503.15|0
1650542400000|2022-04-21 12:00:00|507.27|504.87|505.92|503.52|507.51|505.11|505.3|502.9|0
1650542700000|2022-04-21 12:05:00|505.79|503.39|506.77|504.37|508.25|505.85|505.79|503.39|0
1650543000000|2022-04-21 12:10:00|507.02|504.62|507.27|504.87|508.25|505.85|506.53|504.13|0
1650543300000|2022-04-21 12:15:00|507.51|505.11|509.72|507.32|509.85|507.45|507.02|504.62|0
1650543600000|2022-04-21 12:20:00|509.97|507.57|508.98|506.58|509.97|507.57|508.74|506.34|0
1650543900000|2022-04-21 12:25:00|508.87|506.47|509.72|507.32|509.72|507.32|508.74|506.34|0
1650544200000|2022-04-21 12:30:00|509.85|507.45|512.04|509.64|512.83|510.43|507.51|505.11|0
1650544500000|2022-04-21 12:35:00|511.8|509.4|508.97|506.57|512.16|509.76|508.72|506.32|0
1650544800000|2022-04-21 12:40:00|508.72|506.32|507.74|505.34|509.46|507.06|507.49|505.09|0
1650545100000|2022-04-21 12:45:00|507.49|505.09|507.98|505.58|508.48|506.08|507.49|505.09|0
1650545400000|2022-04-21 12:50:00|508.23|505.83|505.77|503.37|508.23|505.83|505.77|503.37|0
1650545700000|2022-04-21 12:55:00|506.02|503.62|505.53|503.13|507.13|504.73|505.28|502.88|0
1650546000000|2022-04-21 13:00:00|506.02|503.62|507.49|505.09|507.74|505.34|504.55|502.15|0
1650546300000|2022-04-21 13:05:00|507.74|505.34|507.74|505.34|508.72|506.32|507.49|505.09|0
1650546600000|2022-04-21 13:10:00|507.98|505.58|507.98|505.58|508.23|505.83|506.02|503.62|0
1650546900000|2022-04-21 13:15:00|508.47|506.07|507.13|504.73|508.72|506.32|506.26|503.86|0
1650547200000|2022-04-21 13:20:00|507.25|504.85|507.49|505.09|508.23|505.83|507|504.6|0
1650547500000|2022-04-21 13:25:00|507.25|504.85|508.47|506.07|509.46|507.06|507|504.6|0
1650547800000|2022-04-21 13:30:00|507.74|505.34|496.45|494.05|507.74|505.34|495.96|493.56|0
1650548100000|2022-04-21 13:35:00|495.96|493.56|503.32|500.92|506.02|503.62|494.98|492.58|0
1650548400000|2022-04-21 13:40:00|502.83|500.43|501.03|498.63|504.79|502.39|499.8|497.4|0
1650548700000|2022-04-21 13:45:00|500.78|498.38|497.84|495.44|503.97|501.57|497.59|495.19|0
1650549000000|2022-04-21 13:50:00|496.12|493.72|499.56|497.16|499.8|497.4|493.92|491.52|0
1650549300000|2022-04-21 13:55:00|500.05|497.65|500.29|497.89|500.29|497.89|497.1|494.7|0
1650549600000|2022-04-21 14:00:00|499.55|497.15|500.05|497.65|503.73|501.33|499.55|497.15|0
1650549900000|2022-04-21 14:05:00|500.17|497.77|507.17|504.77|509.13|506.73|500.17|497.77|0
1650550200000|2022-04-21 14:10:00|506.92|504.52|508.15|505.75|510.36|507.96|503.97|501.57|0
1650550500000|2022-04-21 14:15:00|508.64|506.24|511.84|509.44|511.84|509.44|504.71|502.31|0
1650550800000|2022-04-21 14:20:00|512.33|509.93|511.99|509.59|514.54|512.14|509.53|507.13|0
1650551100000|2022-04-21 14:25:00|512.97|510.57|506.83|504.43|514.69|512.29|505.6|503.2|0
1650551400000|2022-04-21 14:30:00|507.08|504.68|505.98|503.58|508.3|505.9|505.36|502.96|0
1650551700000|2022-04-21 14:35:00|505.49|503.09|510.02|507.62|511.98|509.58|504.38|501.98|0
1650552000000|2022-04-21 14:40:00|509.77|507.37|513.46|511.06|515.67|513.27|509.53|507.13|0
1650552300000|2022-04-21 14:45:00|513.21|510.81|521.23|518.83|522.13|519.73|513.21|510.81|0
1650552600000|2022-04-21 14:50:00|521.72|519.32|522.21|519.81|523.93|521.53|518.77|516.37|0
1650552900000|2022-04-21 14:55:00|522.94|520.54|520.37|517.97|524.17|521.77|519.75|517.35|0
1650553200000|2022-04-21 15:00:00|520.73|518.33|518.77|516.37|522.7|520.3|517.54|515.14|0
1650553500000|2022-04-21 15:05:00|518.28|515.88|522.21|519.81|524.42|522.02|518.03|515.63|0
1650553800000|2022-04-21 15:10:00|523.19|520.79|520.24|517.84|523.19|520.79|517.54|515.14|0
1650554100000|2022-04-21 15:15:00|519.5|517.1|521.47|519.07|525.65|523.25|519.5|517.1|0
1650554400000|2022-04-21 15:20:00|521.71|519.31|524.66|522.26|529.58|527.18|520.98|518.58|0
1650554700000|2022-04-21 15:25:00|524.79|522.39|526.38|523.98|527.86|525.46|520.24|517.84|0
1650555000000|2022-04-21 15:30:00|527.37|524.97|531.68|529.28|534.26|531.86|526.14|523.74|0
1650555300000|2022-04-21 15:35:00|530.57|528.17|533.52|531.12|534.51|532.11|529.34|526.94|0
1650555600000|2022-04-21 15:40:00|533.77|531.37|539.14|536.74|539.88|537.48|533.52|531.12|0
1650555900000|2022-04-21 15:45:00|538.9|536.5|538.9|536.5|541.11|538.71|537.91|535.51|0
1650556200000|2022-04-21 15:50:00|539.14|536.74|539.63|537.23|541.36|538.96|536.68|534.28|0
1650556500000|2022-04-21 15:55:00|539.39|536.99|546.52|544.12|546.77|544.37|539.39|536.99|0
1650556800000|2022-04-21 16:00:00|546.28|543.88|551.34|548.94|551.96|549.56|543.22|540.82|0
1650557100000|2022-04-21 16:05:00|552.08|549.68|552.32|549.92|553.31|550.91|547.15|544.75|0
1650557400000|2022-04-21 16:10:00|552.57|550.17|552.81|550.41|555.77|553.37|549.86|547.46|0
1650557700000|2022-04-21 16:15:00|553.55|551.15|550.35|547.95|554.54|552.14|549.86|547.46|0
1650558000000|2022-04-21 16:20:00|550.97|548.57|557|554.6|557|554.6|549.37|546.97|0
1650558300000|2022-04-21 16:25:00|557.25|554.85|557|554.6|558.23|555.83|552.81|550.41|0
1650558600000|2022-04-21 16:30:00|557.25|554.85|552.73|550.33|558.58|556.18|551.13|548.73|0
1650558900000|2022-04-21 16:35:00|553.1|550.7|555.81|553.41|557.04|554.64|549.9|547.5|0
1650559200000|2022-04-21 16:40:00|555.31|552.91|554.46|552.06|556.79|554.39|552|549.6|0
1650559500000|2022-04-21 16:45:00|554.58|552.18|559.25|556.85|560.73|558.33|552.85|550.45|0
1650559800000|2022-04-21 16:50:00|559.63|557.23|566.16|563.76|567.14|564.74|559.63|557.23|0
1650560100000|2022-04-21 16:55:00|566.65|564.25|567.14|564.74|567.14|564.74|562.46|560.06|0
1650560400000|2022-04-21 17:00:00|566.9|564.5|571.72|569.32|573.44|571.04|565.66|563.26|0
1650560700000|2022-04-21 17:05:00|571.47|569.07|572.46|570.06|573.2|570.8|571.22|568.82|0
1650561000000|2022-04-21 17:10:00|572.21|569.81|569.25|566.85|573.2|570.8|568.51|566.11|0
1650561300000|2022-04-21 17:15:00|570.48|568.08|578.13|575.73|579.61|577.21|569.25|566.85|0
1650561600000|2022-04-21 17:20:00|579.36|576.96|567.1|564.7|579.36|576.96|563.41|561.01|0
1650561900000|2022-04-21 17:25:00|566.85|564.45|561.68|559.28|571.53|569.13|560.21|557.81|0
1650562200000|2022-04-21 17:30:00|561.19|558.79|564.19|561.79|564.69|562.29|557.99|555.59|0
1650562500000|2022-04-21 17:35:00|564.69|562.29|571.1|568.7|573.32|570.92|564.69|562.29|0
1650562800000|2022-04-21 17:40:00|572.09|569.69|571.84|569.44|575.05|572.65|567.15|564.75|0
1650563100000|2022-04-21 17:45:00|572.09|569.69|567.95|565.55|574.06|571.66|563.27|560.87|0
1650563400000|2022-04-21 17:50:00|568.45|566.05|573.13|570.73|573.13|570.73|567.95|565.55|0
1650563700000|2022-04-21 17:55:00|572.52|570.12|576.09|573.69|577.82|575.42|571.16|568.76|0
1650564000000|2022-04-21 18:00:00|577.21|574.81|587.92|585.04|588.16|585.28|577.21|574.81|0
1650564300000|2022-04-21 18:05:00|588.16|585.28|584.71|581.83|588.66|585.78|584.71|581.83|0
1650564600000|2022-04-21 18:10:00|585.45|582.57|588.41|585.53|588.9|586.02|583.48|580.6|0
1650564900000|2022-04-21 18:15:00|588.16|585.28|587.42|584.54|590.39|587.51|584.71|581.83|0
1650565200000|2022-04-21 18:20:00|587.18|584.3|589.4|586.52|589.4|586.52|581.01|578.13|0
1650565500000|2022-04-21 18:25:00|589.15|586.27|586.69|584.29|589.4|586.52|583.72|580.84|0
1650565800000|2022-04-21 18:30:00|587.56|585.16|581.02|578.62|589.65|587.25|579.54|577.14|0
1650566100000|2022-04-21 18:35:00|581.51|579.11|584.96|582.56|585.7|583.3|574.61|572.21|0
1650566400000|2022-04-21 18:40:00|584.72|582.32|592.86|590.46|593.11|590.71|583.73|581.33|0
1650566700000|2022-04-21 18:45:00|592.61|590.21|598.04|595.64|598.79|596.39|592.61|590.21|0
1650567000000|2022-04-21 18:50:00|597.55|595.15|599.6|596.72|599.89|597.01|597.54|594.66|0
1650567300000|2022-04-21 18:55:00|600.58|597.7|601.82|598.94|605.03|602.15|599.6|596.72|0
1650567600000|2022-04-21 19:00:00|602.31|599.43|610.71|607.83|610.96|608.08|602.07|599.19|0
1650567900000|2022-04-21 19:05:00|609.73|606.85|612.69|609.81|612.69|609.81|605.77|602.89|0
1650568200000|2022-04-21 19:10:00|613.19|610.31|611.42|608.54|614.67|611.79|610.93|608.05|0
1650568500000|2022-04-21 19:15:00|611.18|608.3|609.7|606.82|615.13|612.25|606.74|603.86|0
1650568800000|2022-04-21 19:20:00|609.45|606.57|604.02|601.14|613.15|610.27|604.02|601.14|0
1650569100000|2022-04-21 19:25:00|604.27|601.39|598.85|595.97|610.68|607.8|597.62|594.74|0
1650569400000|2022-04-21 19:30:00|600.82|597.94|610.27|607.39|610.52|607.64|598.66|595.78|0
1650569700000|2022-04-21 19:35:00|610.76|607.88|614.84|611.72|618.31|615.43|610.76|607.88|0
1650570000000|2022-04-21 19:40:00|614.34|611.22|607.29|604.17|614.7|611.58|607.04|603.92|0
1650570300000|2022-04-21 19:45:00|607.54|604.42|622.11|618.99|622.36|619.24|607.54|604.42|0
1650570600000|2022-04-21 19:50:00|618.9|615.78|607.67|604.55|618.9|615.78|603.97|600.85|0
1650570900000|2022-04-21 19:55:00|606.93|603.81|611.87|608.75|615.58|612.46|606.93|603.81|0
1650571200000|2022-04-21 20:00:00|611.38|608.26|617.56|614.44|619.54|616.42|611.38|608.26|0
1650571500000|2022-04-21 20:05:00|617.31|614.19|616.56|614.16|618.05|615.05|614.09|611.69|0
1650571800000|2022-04-21 20:10:00|617.05|614.65|614.58|612.18|621.01|618.61|611.99|609.59|0
1650572100000|2022-04-21 20:15:00|614.29|611.49|616.02|613.22|617|614.2|612.81|610.01|0
1650572400000|2022-04-21 20:20:00|616.26|613.46|616.26|613.46|617.38|614.58|615.03|612.23|0
1650572700000|2022-04-21 20:25:00|615.27|612.47|617.5|614.7|617.87|615.07|613.3|610.5|0
1650573000000|2022-04-21 20:30:00|617.25|614.45|616.89|614.09|618.98|616.18|615.77|612.97|0
1650573300000|2022-04-21 20:35:00|616.76|613.96|617.63|614.83|618.24|615.44|616.02|613.22|0
1650573600000|2022-04-21 20:40:00|617.99|615.19|616.51|613.71|617.99|615.19|615.77|612.97|0
1650573900000|2022-04-21 20:45:00|616.26|613.46|616.76|613.96|617.25|614.45|614.78|611.98|0
1650574200000|2022-04-21 20:50:00|616.51|613.71|617.99|615.19|618.24|615.44|616.26|613.46|0
1650574500000|2022-04-21 20:55:00|617.74|614.94|617.2|614.4|618.49|615.69|616.26|613.46|0
1650574800000|2022-04-21 21:00:00|617|614.2|616.54|613.74|617.04|614.24|616.25|613.45|0
1650575100000|2022-04-21 21:05:00|616.57|613.77|616.78|613.98|616.78|613.98|616.25|613.45|0
1650575400000|2022-04-21 21:10:00|616.82|614.02|617.14|614.34|617.14|614.34|616.78|613.98|0
1650575700000|2022-04-21 21:15:00|617.32|614.52|617.64|614.84|617.75|614.95|617.32|614.52|0
1650576000000|2022-04-21 21:20:00|617.61|614.81|617.1|614.3|617.83|615.03|617.1|614.3|0
1650576300000|2022-04-21 21:25:00|617.08|614.28|617.1|614.3|617.1|614.3|617|614.2|0
1650576600000|2022-04-21 21:30:00|617.08|614.28|617.08|614.28|617.25|614.45|617.04|614.24|0
1650576900000|2022-04-21 21:35:00|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1650577200000|2022-04-21 21:40:00|617.14|614.34|617.21|614.41|617.21|614.41|617.14|614.34|0
1650577500000|2022-04-21 21:45:00|617.04|614.24|617.04|614.24|617.1|614.3|617.04|614.24|0
1650577800000|2022-04-21 21:50:00|617.1|614.3|617.57|614.77|617.61|614.81|617|614.2|0
1650578100000|2022-04-21 21:55:00|617.68|614.88|616.89|614.09|617.72|614.92|616.75|613.95|0
1650578400000|2022-04-21 22:00:00|615.65|612.85|619.42|616.62|619.92|617.12|615.52|612.72|0
1650578700000|2022-04-21 22:05:00|619.17|616.37|617.2|614.4|619.42|616.62|616.45|613.65|0
1650579000000|2022-04-21 22:10:00|616.95|614.15|617.44|614.64|619.17|616.37|616.95|614.15|0
1650579300000|2022-04-21 22:15:00|617.57|614.77|616.7|613.9|618.18|615.38|616.45|613.65|0
1650579600000|2022-04-21 22:20:00|616.45|613.65|614.97|612.17|616.7|613.9|613.98|611.18|0
1650579900000|2022-04-21 22:25:00|615.22|612.42|615.46|612.66|616.45|613.65|614.97|612.17|0
1650580200000|2022-04-21 22:30:00|614.97|612.17|612.74|609.94|614.97|612.17|612.5|609.7|0
1650580500000|2022-04-21 22:35:00|612.5|609.7|613.49|610.69|613.98|611.18|612.5|609.7|0
1650580800000|2022-04-21 22:40:00|613.73|610.93|613.98|611.18|614.47|611.67|613.24|610.44|0
1650581100000|2022-04-21 22:45:00|613.73|610.93|614.97|612.17|615.22|612.42|613.37|610.57|0
1650581400000|2022-04-21 22:50:00|615.22|612.42|616.45|613.65|616.7|613.9|614.97|612.17|0
1650581700000|2022-04-21 22:55:00|616.2|613.4|615.96|613.16|616.7|613.9|615.96|613.16|0
1650582000000|2022-04-21 23:00:00|616.2|613.4|617.19|614.39|617.19|614.39|613.98|611.18|0
1650582300000|2022-04-21 23:05:00|617.69|614.89|618.68|615.88|619.67|616.87|617.44|614.64|0
1650582600000|2022-04-21 23:10:00|618.18|615.38|618.31|615.51|618.68|615.88|617.19|614.39|0
1650582900000|2022-04-21 23:15:00|618.43|615.63|617.44|614.64|618.43|615.63|616.83|614.03|0
1650583200000|2022-04-21 23:20:00|617.57|614.77|616.94|614.14|618.18|615.38|616.94|614.14|0
1650583500000|2022-04-21 23:25:00|616.83|614.03|617.44|614.64|618.43|615.63|616.7|613.9|0
1650583800000|2022-04-21 23:30:00|617.69|614.89|617.44|614.64|617.93|615.13|616.7|613.9|0
1650584100000|2022-04-21 23:35:00|617.32|614.52|620.65|617.85|620.65|617.85|616.7|613.9|0
1650584400000|2022-04-21 23:40:00|620.29|617.49|616.45|613.65|620.29|617.49|616.45|613.65|0
1650584700000|2022-04-21 23:45:00|616.33|613.53|621.15|618.35|621.89|619.09|615.21|612.41|0
1650585000000|2022-04-21 23:50:00|621.39|618.59|620.9|618.1|621.39|618.59|617.44|614.64|0
1650585300000|2022-04-21 23:55:00|620.65|617.85|624.36|621.56|625.85|623.05|620.65|617.85|0
1650585600000|2022-04-22 00:00:00|624.12|621.32|622.14|619.34|625.85|623.05|621.77|618.97|0
1650585900000|2022-04-22 00:05:00|621.89|619.09|618.92|616.12|622.51|619.71|618.43|615.63|0
1650586200000|2022-04-22 00:10:00|619.17|616.37|619.91|617.11|623.37|620.57|618.43|615.63|0
1650586500000|2022-04-22 00:15:00|619.66|616.86|623.62|620.82|624.12|621.32|619.42|616.62|0
1650586800000|2022-04-22 00:20:00|623.87|621.07|622.38|619.58|623.87|621.07|621.39|618.59|0
1650587100000|2022-04-22 00:25:00|622.63|619.83|624.36|621.56|625.48|622.68|622.38|619.58|0
1650587400000|2022-04-22 00:30:00|624.61|621.81|621.15|618.35|625.35|622.55|621.15|618.35|0
1650587700000|2022-04-22 00:35:00|620.9|618.1|623.12|620.32|624.61|621.81|620.65|617.85|0
1650588000000|2022-04-22 00:40:00|622.88|620.08|629.31|626.51|629.31|626.51|622.63|619.83|0
1650588300000|2022-04-22 00:45:00|629.69|626.89|638.97|636.17|638.97|636.17|629.06|626.26|0
1650588600000|2022-04-22 00:50:00|638.23|635.43|636.25|633.45|639.72|636.92|635.63|632.83|0
1650588900000|2022-04-22 00:55:00|636|633.2|632.78|629.98|636.49|633.69|632.78|629.98|0
1650589200000|2022-04-22 01:00:00|633.03|630.23|633.52|630.72|634.26|631.46|631.79|628.99|0
1650589500000|2022-04-22 01:05:00|633.27|630.47|631.67|628.87|633.77|630.97|631.54|628.74|0
1650589800000|2022-04-22 01:10:00|631.54|628.74|631.54|628.74|632.78|629.98|631.29|628.49|0
1650590100000|2022-04-22 01:15:00|631.67|628.87|630.3|627.5|631.67|628.87|629.06|626.26|0
1650590400000|2022-04-22 01:20:00|630.05|627.25|629.81|627.01|630.8|628|629.31|626.51|0
1650590700000|2022-04-22 01:25:00|629.56|626.76|633.02|630.22|633.52|630.72|627.58|624.78|0
1650591000000|2022-04-22 01:30:00|632.53|629.73|632.53|629.73|635.5|632.7|631.79|628.99|0
1650591300000|2022-04-22 01:35:00|632.28|629.48|633.52|630.72|633.52|630.72|629.56|626.76|0
1650591600000|2022-04-22 01:40:00|633.77|630.97|633.52|630.72|634.76|631.96|633.02|630.22|0
1650591900000|2022-04-22 01:45:00|633.02|630.22|632.91|630.11|635.75|632.95|632.78|629.98|0
1650592200000|2022-04-22 01:50:00|633.02|630.22|628.81|626.01|633.52|630.72|628.81|626.01|0
1650592500000|2022-04-22 01:55:00|628.57|625.77|628.57|625.77|630.55|627.75|627.82|625.02|0
1650592800000|2022-04-22 02:00:00|628.32|625.52|627.82|625.02|630.3|627.5|626.59|623.79|0
1650593100000|2022-04-22 02:05:00|627.58|624.78|625.6|622.8|627.82|625.02|624.36|621.56|0
1650593400000|2022-04-22 02:10:00|625.72|622.92|626.83|624.03|627.82|625.02|625.1|622.3|0
1650593700000|2022-04-22 02:15:00|626.59|623.79|626.59|623.79|627.58|624.78|626.09|623.29|0
1650594000000|2022-04-22 02:20:00|626.47|623.67|628.07|625.27|628.07|625.27|625.84|623.04|0
1650594300000|2022-04-22 02:25:00|627.82|625.02|627.57|624.77|628.57|625.77|626.83|624.03|0
1650594600000|2022-04-22 02:30:00|627.33|624.53|627.08|624.28|629.31|626.51|626.83|624.03|0
1650594900000|2022-04-22 02:35:00|627.33|624.53|626.34|623.54|627.57|624.77|625.1|622.3|0
1650595200000|2022-04-22 02:40:00|626.22|623.42|627.33|624.53|628.32|625.52|626.09|623.29|0
1650595500000|2022-04-22 02:45:00|627.57|624.77|628.07|625.27|629.31|626.51|626.83|624.03|0
1650595800000|2022-04-22 02:50:00|628.32|625.52|628.07|625.27|629.55|626.75|627.82|625.02|0
1650596100000|2022-04-22 02:55:00|628.32|625.52|629.31|626.51|629.8|627|628.32|625.52|0
1650596400000|2022-04-22 03:00:00|629.06|626.26|630.79|627.99|631.78|628.98|628.32|625.52|0
1650596700000|2022-04-22 03:05:00|630.05|627.25|631.29|628.49|632.03|629.23|629.44|626.64|0
1650597000000|2022-04-22 03:10:00|631.04|628.24|627.33|624.53|631.04|628.24|626.83|624.03|0
1650597300000|2022-04-22 03:15:00|627.08|624.28|627.33|624.53|627.57|624.77|626.34|623.54|0
1650597600000|2022-04-22 03:20:00|627.08|624.28|627.08|624.28|627.57|624.77|626.58|623.78|0
1650597900000|2022-04-22 03:25:00|626.83|624.03|627.08|624.28|627.08|624.28|626.83|624.03|0
1650598200000|2022-04-22 03:30:00|627.32|624.52|627.57|624.77|627.57|624.77|626.58|623.78|0
1650598500000|2022-04-22 03:35:00|627.32|624.52|627.32|624.52|627.57|624.77|627.21|624.41|0
1650598800000|2022-04-22 03:40:00|627.57|624.77|627.32|624.52|628.44|625.64|627.32|624.52|0
1650599100000|2022-04-22 03:45:00|627.08|624.28|627.57|624.77|627.95|625.15|626.83|624.03|0
1650599400000|2022-04-22 03:50:00|627.82|625.02|627.82|625.02|628.81|626.01|627.57|624.77|0
1650599700000|2022-04-22 03:55:00|627.95|625.15|627.32|624.52|628.31|625.51|627.32|624.52|0
1650600000000|2022-04-22 04:00:00|627.57|624.77|627.32|624.52|627.82|625.02|627.32|624.52|0
1650600300000|2022-04-22 04:05:00|627.45|624.65|627.32|624.52|627.82|625.02|627.32|624.52|0
1650600600000|2022-04-22 04:10:00|627.2|624.4|627.32|624.52|627.82|625.02|627.2|624.4|0
1650600900000|2022-04-22 04:15:00|627.57|624.77|629.06|626.26|630.29|627.49|627.57|624.77|0
1650601200000|2022-04-22 04:20:00|629.3|626.5|624.23|621.43|629.3|626.5|623.12|620.32|0
1650601500000|2022-04-22 04:25:00|623.86|621.06|623.99|621.19|624.35|621.55|623.11|620.31|0
1650601800000|2022-04-22 04:30:00|623.86|621.06|626.83|624.03|627.57|624.77|623.86|621.06|0
1650602100000|2022-04-22 04:35:00|626.71|623.91|626.96|624.16|627.32|624.52|626.33|623.53|0
1650602400000|2022-04-22 04:40:00|626.83|624.03|626.58|623.78|627.57|624.77|626.33|623.53|0
1650602700000|2022-04-22 04:45:00|626.33|623.53|625.59|622.79|627.32|624.52|625.59|622.79|0
1650603000000|2022-04-22 04:50:00|625.34|622.54|625.09|622.29|625.84|623.04|624.6|621.8|0
1650603300000|2022-04-22 04:55:00|625.22|622.42|623.11|620.31|625.22|622.42|622.62|619.82|0
1650603600000|2022-04-22 05:00:00|622.62|619.82|621.13|618.33|624.35|621.55|620.64|617.84|0
1650603900000|2022-04-22 05:05:00|620.89|618.09|619.4|616.6|621.13|618.33|619.16|616.36|0
1650604200000|2022-04-22 05:10:00|619.16|616.36|616.93|614.13|619.9|617.1|616.93|614.13|0
1650604500000|2022-04-22 05:15:00|616.68|613.88|618.91|616.11|618.91|616.11|615.69|612.89|0
1650604800000|2022-04-22 05:20:00|618.66|615.86|619.9|617.1|619.9|617.1|617.92|615.12|0
1650605100000|2022-04-22 05:25:00|620.14|617.34|619.65|616.85|620.89|618.09|618.91|616.11|0
1650605400000|2022-04-22 05:30:00|619.4|616.6|616.93|614.13|621.13|618.33|616.93|614.13|0
1650605700000|2022-04-22 05:35:00|616.43|613.63|615.2|612.4|617.42|614.62|615.2|612.4|0
1650606000000|2022-04-22 05:40:00|615.33|612.53|615.2|612.4|615.94|613.14|614.83|612.03|0
1650606300000|2022-04-22 05:45:00|614.95|612.15|617.42|614.62|617.42|614.62|614.7|611.9|0
1650606600000|2022-04-22 05:50:00|617.3|614.5|618.79|615.99|618.91|616.11|616.56|613.76|0
1650606900000|2022-04-22 05:55:00|618.91|616.11|621.63|618.83|621.87|619.07|617.42|614.62|0
1650607200000|2022-04-22 06:00:00|621.38|618.58|621.87|619.07|623.61|620.81|619.15|616.35|0
1650607500000|2022-04-22 06:05:00|621.51|618.71|620.64|617.84|621.63|618.83|619.15|616.35|0
1650607800000|2022-04-22 06:10:00|620.88|618.08|620.14|617.34|621.38|618.58|618.9|616.1|0
1650608100000|2022-04-22 06:15:00|619.89|617.09|621.13|618.33|622.12|619.32|619.28|616.48|0
1650608400000|2022-04-22 06:20:00|621.01|618.21|618.9|616.1|621.01|618.21|618.9|616.1|0
1650608700000|2022-04-22 06:25:00|619.28|616.48|616.68|613.88|620.88|618.08|616.18|613.38|0
1650609000000|2022-04-22 06:30:00|616.31|613.51|617.42|614.62|617.91|615.11|615.44|612.64|0
1650609300000|2022-04-22 06:35:00|617.67|614.87|615.69|612.89|619.15|616.35|615.44|612.64|0
1650609600000|2022-04-22 06:40:00|615.94|613.14|617.67|614.87|618.04|615.24|614.83|612.03|0
1650609900000|2022-04-22 06:45:00|617.8|615|616.43|613.63|617.91|615.11|615.69|612.89|0
1650610200000|2022-04-22 06:50:00|616.56|613.76|616.68|613.88|618.66|615.86|616.56|613.76|0
1650610500000|2022-04-22 06:55:00|616.43|613.63|614.7|611.9|616.56|613.76|612.97|610.17|0
1650610800000|2022-04-22 07:00:00|614.45|611.65|609.76|606.96|616.92|614.12|609.51|606.71|0
1650611100000|2022-04-22 07:05:00|609.56|607.16|614.99|612.59|614.99|612.59|609.56|607.16|0
1650611400000|2022-04-22 07:10:00|614.25|611.85|611.29|608.89|615.73|613.33|609.8|607.4|0
1650611700000|2022-04-22 07:15:00|611.04|608.64|614|611.6|614.25|611.85|609.06|606.66|0
1650612000000|2022-04-22 07:20:00|614.5|612.1|622.41|620.01|622.66|620.26|614.5|612.1|0
1650612300000|2022-04-22 07:25:00|622.29|619.89|625.88|623.48|625.88|623.48|619.44|617.04|0
1650612600000|2022-04-22 07:30:00|625.63|623.23|624.39|621.99|627.12|624.72|621.42|619.02|0
1650612900000|2022-04-22 07:35:00|624.27|621.87|621.06|618.66|627.12|624.72|620.56|618.16|0
1650613200000|2022-04-22 07:40:00|620.68|618.28|618.7|616.3|621.18|618.78|618.33|615.93|0
1650613500000|2022-04-22 07:45:00|618.83|616.43|619.94|617.54|620.68|618.28|617.46|615.06|0
1650613800000|2022-04-22 07:50:00|620.07|617.67|616.72|614.32|620.56|618.16|616.23|613.83|0
1650614100000|2022-04-22 07:55:00|616.23|613.83|613.88|611.48|618.21|615.81|613.51|611.11|0
1650614400000|2022-04-22 08:00:00|613.75|611.35|610.4|608|615.49|613.09|610.4|608|0
1650614700000|2022-04-22 08:05:00|610.65|608.25|612.63|610.23|613.25|610.85|610.28|607.88|0
1650615000000|2022-04-22 08:10:00|612.88|610.48|614.11|611.71|615.48|613.08|611.64|609.24|0
1650615300000|2022-04-22 08:15:00|614.36|611.96|616.34|613.94|617.33|614.93|612.38|609.98|0
1650615600000|2022-04-22 08:20:00|616.22|613.82|611.03|608.63|617.33|614.93|610.65|608.25|0
1650615900000|2022-04-22 08:25:00|611.64|609.24|613.62|611.22|613.75|611.35|609.91|607.51|0
1650616200000|2022-04-22 08:30:00|613.87|611.47|616.34|613.94|617.08|614.68|612.63|610.23|0
1650616500000|2022-04-22 08:35:00|616.22|613.82|615.6|613.2|617.58|615.18|614.61|612.21|0
1650616800000|2022-04-22 08:40:00|615.85|613.45|619.31|616.91|619.56|617.16|615.6|613.2|0
1650617100000|2022-04-22 08:45:00|619.56|617.16|617.58|615.18|620.3|617.9|616.84|614.44|0
1650617400000|2022-04-22 08:50:00|617.71|615.31|620.55|618.15|620.55|618.15|617.58|615.18|0
1650617700000|2022-04-22 08:55:00|620.68|618.28|619.81|617.41|620.8|618.4|617.83|615.43|0
1650618000000|2022-04-22 09:00:00|619.69|617.29|619.56|617.16|621.29|618.89|618.57|616.17|0
1650618300000|2022-04-22 09:05:00|619.07|616.67|618.57|616.17|619.81|617.41|616.34|613.94|0
1650618600000|2022-04-22 09:10:00|618.45|616.05|616.59|614.19|618.45|616.05|615.85|613.45|0
1650618900000|2022-04-22 09:15:00|616.34|613.94|616.09|613.69|617.33|614.93|615.35|612.95|0
1650619200000|2022-04-22 09:20:00|616.34|613.94|618.32|615.92|620.3|617.9|615.85|613.45|0
1650619500000|2022-04-22 09:25:00|618.07|615.67|617.83|615.43|618.82|616.42|616.84|614.44|0
1650619800000|2022-04-22 09:30:00|616.84|614.44|619.31|616.91|619.31|616.91|615.84|613.44|0
1650620100000|2022-04-22 09:35:00|619.81|617.41|618.7|616.3|621.05|618.65|618.57|616.17|0
1650620400000|2022-04-22 09:40:00|619.06|616.66|619.56|617.16|619.56|617.16|618.07|615.67|0
1650620700000|2022-04-22 09:45:00|619.81|617.41|621.92|619.52|623.27|620.87|619.81|617.41|0
1650621000000|2022-04-22 09:50:00|621.79|619.39|626|623.6|626.25|623.85|621.67|619.27|0
1650621300000|2022-04-22 09:55:00|625.75|623.35|628.23|625.83|630.46|628.06|625.26|622.86|0
1650621600000|2022-04-22 10:00:00|627.98|625.58|625.01|622.61|628.86|626.46|624.76|622.36|0
1650621900000|2022-04-22 10:05:00|624.76|622.36|628.48|626.08|628.48|626.08|624.02|621.62|0
1650622200000|2022-04-22 10:10:00|628.97|626.57|625.5|623.1|628.97|626.57|624.76|622.36|0
1650622500000|2022-04-22 10:15:00|625.75|623.35|626.5|624.1|627.24|624.84|625.26|622.86|0
1650622800000|2022-04-22 10:20:00|626.25|623.85|625.88|623.48|627.49|625.09|625.01|622.61|0
1650623100000|2022-04-22 10:25:00|625.75|623.35|629.97|627.57|631.21|628.81|625.75|623.35|0
1650623400000|2022-04-22 10:30:00|629.72|627.32|629.72|627.32|632.2|629.8|628.23|625.83|0
1650623700000|2022-04-22 10:35:00|630.09|627.69|629.72|627.32|630.96|628.56|628.23|625.83|0
1650624000000|2022-04-22 10:40:00|629.6|627.2|625.14|622.74|629.72|627.32|625.14|622.74|0
1650624300000|2022-04-22 10:45:00|625.5|623.1|623.77|621.37|625.5|623.1|623.02|620.62|0
1650624600000|2022-04-22 10:50:00|623.52|621.12|627.24|624.84|627.49|625.09|623.52|621.12|0
1650624900000|2022-04-22 10:55:00|627.37|624.97|625.5|623.1|627.98|625.58|624.89|622.49|0
1650625200000|2022-04-22 11:00:00|625.63|623.23|623.77|621.37|625.63|623.23|623.02|620.62|0
1650625500000|2022-04-22 11:05:00|623.02|620.62|620.55|618.15|625.25|622.85|620.05|617.65|0
1650625800000|2022-04-22 11:10:00|620.3|617.9|617.57|615.17|620.3|617.9|617.08|614.68|0
1650626100000|2022-04-22 11:15:00|617.82|615.42|617.33|614.93|619.31|616.91|617.08|614.68|0
1650626400000|2022-04-22 11:20:00|617.57|615.17|618.51|616.11|619.37|616.97|617.08|614.68|0
1650626700000|2022-04-22 11:25:00|618.38|615.98|617.39|614.99|619.62|617.22|617.15|614.75|0
1650627000000|2022-04-22 11:30:00|617.64|615.24|620.86|618.46|621.11|618.71|616.16|613.76|0
1650627300000|2022-04-22 11:35:00|620.74|618.34|617.77|615.37|621.11|618.71|616.9|614.5|0
1650627600000|2022-04-22 11:40:00|617.39|614.99|619.62|617.22|619.87|617.47|617.39|614.99|0
1650627900000|2022-04-22 11:45:00|619.87|617.47|618.38|615.98|620.86|618.46|618.13|615.73|0
1650628200000|2022-04-22 11:50:00|619.12|616.72|618.88|616.48|620.36|617.96|616.65|614.25|0
1650628500000|2022-04-22 11:55:00|618.38|615.98|615.91|613.51|620.86|618.46|615.41|613.01|0
1650628800000|2022-04-22 12:00:00|615.41|613.01|614.92|612.52|616.4|614|614.42|612.02|0
1650629100000|2022-04-22 12:05:00|614.42|612.02|615.66|613.26|616.15|613.75|614.3|611.9|0
1650629400000|2022-04-22 12:10:00|616.15|613.75|616.78|614.38|617.89|615.49|615.41|613.01|0
1650629700000|2022-04-22 12:15:00|616.9|614.5|614.17|611.77|616.9|614.5|612.2|609.8|0
1650630000000|2022-04-22 12:20:00|614.42|612.02|614.17|611.77|615.66|613.26|613.18|610.78|0
1650630300000|2022-04-22 12:25:00|613.93|611.53|611.7|609.3|614.42|612.02|610.96|608.56|0
1650630600000|2022-04-22 12:30:00|612.2|609.8|616.38|613.98|617.12|614.72|610.96|608.56|0
1650630900000|2022-04-22 12:35:00|616.13|613.73|617.12|614.72|617.86|615.46|615.14|612.74|0
1650631200000|2022-04-22 12:40:00|616.87|614.47|619.6|617.2|620.83|618.43|616.87|614.47|0
1650631500000|2022-04-22 12:45:00|619.35|616.95|622.81|620.41|623.56|621.16|618.11|615.71|0
1650631800000|2022-04-22 12:50:00|623.56|621.16|622.32|619.92|625.29|622.89|622.07|619.67|0
1650632100000|2022-04-22 12:55:00|622.07|619.67|622.57|620.17|623.06|620.66|621.08|618.68|0
1650632400000|2022-04-22 13:00:00|622.81|620.41|621.33|618.93|623.31|620.91|621.08|618.68|0
1650632700000|2022-04-22 13:05:00|621.08|618.68|625.54|623.14|626.53|624.13|620.59|618.19|0
1650633000000|2022-04-22 13:10:00|625.29|622.89|626.86|624.46|627.52|625.12|624.55|622.15|0
1650633300000|2022-04-22 13:15:00|626.37|623.97|628.84|626.44|629.59|627.19|624.88|622.48|0
1650633600000|2022-04-22 13:20:00|628.72|626.32|624.63|622.23|628.84|626.44|623.89|621.49|0
1650633900000|2022-04-22 13:25:00|624.39|621.99|624.63|622.23|625.87|623.47|622.9|620.5|0
1650634200000|2022-04-22 13:30:00|624.88|622.48|626.61|624.21|629.83|627.43|621.91|619.51|0
1650634500000|2022-04-22 13:35:00|630.58|628.18|641.11|638.71|641.23|638.83|627.36|624.96|0
1650634800000|2022-04-22 13:40:00|641.73|639.33|652.13|649.73|654.77|652.37|640.24|637.84|0
1650635100000|2022-04-22 13:45:00|654.11|651.71|643.87|641.47|654.11|651.71|643.87|641.47|0
1650635400000|2022-04-22 13:50:00|644.86|642.46|641.81|639.41|645.86|643.46|636.2|633.8|0
1650635700000|2022-04-22 13:55:00|641.94|639.54|651.8|649.4|653.04|650.64|641.06|638.66|0
1650636000000|2022-04-22 14:00:00|650.56|648.16|650.39|647.99|653.04|650.64|639.67|637.27|0
1650636300000|2022-04-22 14:05:00|649.77|647.37|638.95|636.55|650.51|648.11|634.41|632.01|0
1650636600000|2022-04-22 14:10:00|638.71|636.31|648.2|645.8|649.62|647.22|638.71|636.31|0
1650636900000|2022-04-22 14:15:00|648.49|646.09|656.25|653.85|656.68|654.28|647.99|645.59|0
1650637200000|2022-04-22 14:20:00|656.13|653.73|660.96|658.56|663.69|661.29|656.13|653.73|0
1650637500000|2022-04-22 14:25:00|661.46|659.06|664.26|661.86|665.38|662.98|659.72|657.32|0
1650637800000|2022-04-22 14:30:00|664.51|662.11|659.55|657.15|666.25|663.85|659.06|656.66|0
1650638100000|2022-04-22 14:35:00|659.31|656.91|663.15|660.75|663.77|661.37|653.61|651.21|0
1650638400000|2022-04-22 14:40:00|663.77|661.37|665.75|663.35|669.47|667.07|663.02|660.62|0
1650638700000|2022-04-22 14:45:00|666|663.6|665.75|663.35|667.24|664.84|660.79|658.39|0
1650639000000|2022-04-22 14:50:00|665.5|663.1|670.99|668.59|671|668.6|665.5|663.1|0
1650639300000|2022-04-22 14:55:00|670.75|668.35|670.75|668.35|671.99|669.59|665.67|663.27|0
1650639600000|2022-04-22 15:00:00|670.5|668.1|672.98|670.58|673.23|670.83|666.28|663.88|0
1650639900000|2022-04-22 15:05:00|672.48|670.08|659.49|657.09|674.22|671.82|659.49|657.09|0
1650640200000|2022-04-22 15:10:00|659.87|657.47|663.46|661.06|666.43|664.03|659.87|657.47|0
1650640500000|2022-04-22 15:15:00|663.21|660.81|664.73|662.33|667.68|665.28|660.73|658.33|0
1650640800000|2022-04-22 15:20:00|664.49|662.09|665.73|663.33|666.22|663.82|660.27|657.87|0
1650641100000|2022-04-22 15:25:00|665.48|663.08|666.97|664.57|668.21|665.81|664.73|662.33|0
1650641400000|2022-04-22 15:30:00|666.72|664.32|671.93|669.53|673.17|670.77|664.49|662.09|0
1650641700000|2022-04-22 15:35:00|672.42|670.02|675.9|673.5|676.89|674.49|671.68|669.28|0
1650642000000|2022-04-22 15:40:00|675.65|673.25|684.84|682.44|684.84|682.44|675.65|673.25|0
1650642300000|2022-04-22 15:45:00|684.59|682.19|684.72|682.32|685.29|682.89|681.5|679.1|0
1650642600000|2022-04-22 15:50:00|684.97|682.57|688.69|686.29|689.19|686.79|683.48|681.08|0
1650642900000|2022-04-22 15:55:00|689.19|686.79|690.43|688.03|690.43|688.03|687.45|685.05|0
1650643200000|2022-04-22 16:00:00|690.68|688.28|691.17|688.77|693.16|690.76|689.68|687.28|0
1650643500000|2022-04-22 16:05:00|690.68|688.28|693.48|691.08|693.48|691.08|687.77|685.37|0
1650643800000|2022-04-22 16:10:00|692.48|690.08|689.76|687.36|695.46|693.06|689.51|687.11|0
1650644100000|2022-04-22 16:15:00|690.5|688.1|689.26|686.86|691.99|689.59|688.02|685.62|0
1650644400000|2022-04-22 16:20:00|689.51|687.11|686.03|683.15|689.99|687.36|685.78|682.9|0
1650644700000|2022-04-22 16:25:00|685.53|682.65|685.57|682.69|686.81|683.93|681.36|678.48|0
1650645000000|2022-04-22 16:30:00|685.32|682.44|680.86|677.98|686.31|683.43|679.13|676.25|0
1650645300000|2022-04-22 16:35:00|681.11|678.23|682.1|679.22|682.85|679.97|675.66|672.78|0
1650645600000|2022-04-22 16:40:00|681.85|678.97|682.1|679.22|685.32|682.44|681.11|678.23|0
1650645900000|2022-04-22 16:45:00|682.85|679.97|682.1|679.22|684.08|681.2|680.12|677.24|0
1650646200000|2022-04-22 16:50:00|681.85|678.97|690.28|687.4|690.28|687.4|681.85|678.97|0
1650646500000|2022-04-22 16:55:00|690.03|687.15|690.28|687.4|691.02|688.14|687.8|684.92|0
1650646800000|2022-04-22 17:00:00|689.54|686.66|695.24|692.36|695.98|693.1|689.54|686.66|0
1650647100000|2022-04-22 17:05:00|694.99|692.11|692.14|689.26|694.99|692.11|690.28|687.4|0
1650647400000|2022-04-22 17:10:00|692.26|689.38|689.54|687.14|692.76|689.88|688.79|685.91|0
1650647700000|2022-04-22 17:15:00|689.79|687.39|690.53|688.13|691.28|688.88|687.56|685.16|0
1650648000000|2022-04-22 17:20:00|690.78|688.38|697.48|695.08|698.97|696.57|690.78|688.38|0
1650648300000|2022-04-22 17:25:00|697.23|694.83|693.75|690.87|698.21|695.33|692.26|689.38|0
1650648600000|2022-04-22 17:30:00|694.25|691.37|696.06|693.18|696.3|693.42|692.84|689.96|0
1650648900000|2022-04-22 17:35:00|696.3|693.42|699.28|696.4|699.28|696.4|696.06|693.18|0
1650649200000|2022-04-22 17:40:00|699.53|696.65|697.58|694.7|703.04|700.16|696.84|693.96|0
1650649500000|2022-04-22 17:45:00|698.08|695.2|699.57|696.69|699.81|696.93|696.1|693.22|0
1650649800000|2022-04-22 17:50:00|699.81|696.93|705.34|702.46|705.34|702.46|699.57|696.69|0
1650650100000|2022-04-22 17:55:00|705.59|702.71|707.01|704.13|707.01|704.13|703.65|700.77|0
1650650400000|2022-04-22 18:00:00|707.26|704.38|711.05|708.17|711.05|708.17|706.27|703.39|0
1650650700000|2022-04-22 18:05:00|710.8|707.92|709.57|706.69|710.8|707.92|706.84|703.96|0
1650651000000|2022-04-22 18:10:00|710.06|707.18|709.56|706.68|710.8|707.92|707.58|704.7|0
1650651300000|2022-04-22 18:15:00|709.6|706.72|698.66|695.78|710.56|707.68|697.92|695.04|0
1650651600000|2022-04-22 18:20:00|698.91|696.03|701.8|698.92|703.29|700.41|695.2|692.32|0
1650651900000|2022-04-22 18:25:00|702.05|699.17|705.52|702.64|706.51|703.63|702.05|699.17|0
1650652200000|2022-04-22 18:30:00|706.27|703.39|712.71|709.83|712.71|709.83|702.79|699.91|0
1650652500000|2022-04-22 18:35:00|712.96|710.08|713.71|710.83|715.08|712.2|711.72|708.84|0
1650652800000|2022-04-22 18:40:00|713.21|710.33|711.47|708.59|713.46|710.58|709.74|706.86|0
1650653100000|2022-04-22 18:45:00|711.23|708.35|714.6|711.72|715.84|712.96|710.73|707.85|0
1650653400000|2022-04-22 18:50:00|714.85|711.97|721.54|718.66|722.28|719.4|714.85|711.97|0
1650653700000|2022-04-22 18:55:00|722.04|719.16|720.38|717.5|726.57|723.69|720.38|717.5|0
1650654000000|2022-04-22 19:00:00|719.88|717|723.93|721.05|726.16|723.28|719.88|717|0
1650654300000|2022-04-22 19:05:00|723.68|720.8|724.92|722.04|724.92|722.04|719.22|716.34|0
1650654600000|2022-04-22 19:10:00|723.93|721.05|707.75|704.87|727.4|724.52|705.37|702.49|0
1650654900000|2022-04-22 19:15:00|708.24|705.36|703.12|700.24|711.71|708.83|701.32|698.44|0
1650655200000|2022-04-22 19:20:00|703|700.12|712.04|709.16|712.54|709.66|701.14|698.26|0
1650655500000|2022-04-22 19:25:00|711.3|708.42|709.49|706.61|711.67|708.79|705.81|702.93|0
1650655800000|2022-04-22 19:30:00|709|706.12|693.8|690.92|709|706.12|693.05|690.17|0
1650656100000|2022-04-22 19:35:00|693.3|690.42|696.77|693.89|699.25|696.37|690.82|687.94|0
1650656400000|2022-04-22 19:40:00|696.52|693.64|704.96|702.08|706.45|703.57|692.81|689.93|0
1650656700000|2022-04-22 19:45:00|704.71|701.83|719.24|716.36|719.24|716.36|704.71|701.83|0
1650657000000|2022-04-22 19:50:00|718.99|716.11|729.6|726.48|733.51|730.39|718.99|716.11|0
1650657300000|2022-04-22 19:55:00|729.11|725.99|732.93|729.81|738.64|735.52|728.11|724.99|0
1650657600000|2022-04-22 20:00:00|733.43|730.31|739.51|736.39|740.01|736.89|731.7|728.58|0
1650657900000|2022-04-22 20:05:00|739.88|736.76|748.31|745.19|748.81|745.69|738.14|735.02|0
1650658200000|2022-04-22 20:10:00|748.07|744.95|747.57|744.45|749.8|746.68|745.34|742.22|0
1650870300000|2022-04-25 07:05:00|782.62|779.5|768.42|765.3|782.62|779.5|763.7|760.58|0
1650870600000|2022-04-25 07:10:00|768.3|765.18|768.33|765.21|773.05|769.93|765.35|762.23|0
1650870900000|2022-04-25 07:15:00|769.2|766.08|760.5|757.38|770.19|767.07|757.02|753.9|0
1650871200000|2022-04-25 07:20:00|760.13|757.01|753.34|750.22|763.23|760.11|753.34|750.22|0
1650871500000|2022-04-25 07:25:00|752.96|749.84|756.28|753.16|757.64|754.52|751.22|748.1|0
1650871800000|2022-04-25 07:30:00|756.78|753.66|763.34|760.22|763.59|760.47|756.15|753.03|0
1650872100000|2022-04-25 07:35:00|763.22|760.1|763.22|760.1|765.08|761.96|760.85|757.73|0
1650872400000|2022-04-25 07:40:00|763.34|760.22|761.28|758.16|767.36|764.24|759.29|756.17|0
1650872700000|2022-04-25 07:45:00|761.15|758.03|764.76|761.64|764.76|761.64|758.41|755.29|0
1650873000000|2022-04-25 07:50:00|764.63|761.51|769.23|766.11|771.34|768.22|763.63|760.51|0
1650873300000|2022-04-25 07:55:00|769.35|766.23|770.75|767.63|771.14|768.02|767.12|764|0
1650873600000|2022-04-25 08:00:00|770.62|767.5|763.91|760.79|773.85|770.73|763.66|760.54|0
1650873900000|2022-04-25 08:05:00|764.04|760.92|764.65|761.53|764.65|761.53|757.94|754.82|0
1650874200000|2022-04-25 08:10:00|764.78|761.66|767.64|764.52|770.25|767.13|762.91|759.79|0
1650874500000|2022-04-25 08:15:00|767.14|764.02|765.35|762.23|768.38|765.26|763.29|760.17|0
1650874800000|2022-04-25 08:20:00|765.48|762.36|769.08|765.96|770.82|767.7|764.85|761.73|0
1650875100000|2022-04-25 08:25:00|768.83|765.71|768.83|765.71|769.21|766.09|764.6|761.48|0
1650875400000|2022-04-25 08:30:00|769.33|766.21|765.98|762.86|769.58|766.46|763.36|760.24|0
1650875700000|2022-04-25 08:35:00|766.34|763.22|769.08|765.96|769.08|765.96|765.6|762.48|0
1650876000000|2022-04-25 08:40:00|768.96|765.84|772.81|769.69|772.81|769.69|768.83|765.71|0
1650876300000|2022-04-25 08:45:00|773.31|770.19|779.41|776.29|780.28|777.16|772.32|769.2|0
1650876600000|2022-04-25 08:50:00|779.53|776.41|781.77|778.65|782.77|779.65|779.28|776.16|0
1650876900000|2022-04-25 08:55:00|782.02|778.9|776.84|773.72|782.02|778.9|776.84|773.72|0
1650877200000|2022-04-25 09:00:00|777.34|774.22|774.85|771.73|778.33|775.21|773.85|770.73|0
1650877500000|2022-04-25 09:05:00|774.98|771.86|777.34|774.22|781.81|778.69|774.85|771.73|0
1650877800000|2022-04-25 09:10:00|777.58|774.46|779.63|776.51|780.63|777.51|777.34|774.22|0
1650878100000|2022-04-25 09:15:00|779.88|776.76|781.13|778.01|782.62|779.5|777.4|774.28|0
1650878400000|2022-04-25 09:20:00|781.25|778.13|781.75|778.63|782.87|779.75|775.41|772.29|0
1650878700000|2022-04-25 09:25:00|781.87|778.75|779.14|776.02|782.37|779.25|776.15|773.03|0
1650879000000|2022-04-25 09:30:00|779.38|776.26|771.43|768.31|780.13|777.01|771.18|768.06|0
1650879300000|2022-04-25 09:35:00|771.18|768.06|773.67|770.55|774.41|771.29|771.18|768.06|0
1650879600000|2022-04-25 09:40:00|773.42|770.3|766.21|763.09|773.42|770.3|765.96|762.84|0
1650879900000|2022-04-25 09:45:00|765.96|762.84|768.45|765.33|768.82|765.7|765.21|762.09|0
1650880200000|2022-04-25 09:50:00|768.2|765.08|768.62|765.5|771.6|768.48|765.71|762.59|0
1650880500000|2022-04-25 09:55:00|768.75|765.63|772.48|769.36|772.6|769.48|768.25|765.13|0
1650880800000|2022-04-25 10:00:00|773.09|769.97|773.27|770.15|773.52|770.4|768.92|765.8|0
1650881100000|2022-04-25 10:05:00|773.14|770.02|770.66|767.54|775.38|772.26|770.16|767.04|0
1650881400000|2022-04-25 10:10:00|771.15|768.03|773.39|770.27|774.02|770.9|769.41|766.29|0
1650881700000|2022-04-25 10:15:00|773.14|770.02|769.91|766.79|773.14|770.02|769.29|766.17|0
1650882000000|2022-04-25 10:20:00|770.16|767.04|768.42|765.3|770.29|767.17|767.06|763.94|0
1650882300000|2022-04-25 10:25:00|768.3|765.18|770.04|766.92|770.04|766.92|766.93|763.81|0
1650882600000|2022-04-25 10:30:00|770.41|767.29|774.88|771.76|774.88|771.76|768.91|765.79|0
1650882900000|2022-04-25 10:35:00|775.01|771.89|775.68|772.56|776.87|773.75|770.9|767.78|0
1650883200000|2022-04-25 10:40:00|775.81|772.69|775.93|772.81|776.42|773.3|774.19|771.07|0
1650883500000|2022-04-25 10:45:00|776.18|773.06|772.7|769.58|776.3|773.18|772.45|769.33|0
1650883800000|2022-04-25 10:50:00|772.94|769.82|773.07|769.95|774.19|771.07|769.96|766.84|0
1650884100000|2022-04-25 10:55:00|773.19|770.07|769.1|765.98|774.07|770.95|768.97|765.85|0
1650884400000|2022-04-25 11:00:00|768.97|765.85|767.97|764.85|769.46|766.34|766.48|763.36|0
1650884700000|2022-04-25 11:05:00|768.22|765.1|772.69|769.57|773.69|770.57|767.97|764.85|0
1650885000000|2022-04-25 11:10:00|772.45|769.33|775.93|772.81|775.93|772.81|771.2|768.08|0
1650885300000|2022-04-25 11:15:00|776.17|773.05|779.41|776.29|779.9|776.78|774.43|771.31|0
1650885600000|2022-04-25 11:20:00|778.91|775.79|763.64|760.52|779.9|776.78|760.46|757.34|0
1650885900000|2022-04-25 11:25:00|763.77|760.65|774.83|771.71|775.58|772.46|762.15|759.03|0
1650886200000|2022-04-25 11:30:00|775.33|772.21|765.63|762.51|775.33|772.21|762.65|759.53|0
1650886500000|2022-04-25 11:35:00|765.51|762.39|763.89|760.77|765.51|762.39|760.16|757.04|0
1650886800000|2022-04-25 11:40:00|763.64|760.52|768.12|765|770.6|767.48|762.89|759.77|0
1650887100000|2022-04-25 11:45:00|767.62|764.5|769.36|766.24|770.11|766.99|765.38|762.26|0
1650887400000|2022-04-25 11:50:00|769.61|766.49|767.12|764|769.61|766.49|764.88|761.76|0
1650887700000|2022-04-25 11:55:00|767.37|764.25|767.62|764.5|771.1|767.98|766.5|763.38|0
1650888000000|2022-04-25 12:00:00|767.12|764|770.85|767.73|772.84|769.72|766.87|763.75|0
1650888300000|2022-04-25 12:05:00|771.1|767.98|769.36|766.24|772.1|768.98|765.63|762.51|0
1650888600000|2022-04-25 12:10:00|768.36|765.24|771.35|768.23|771.85|768.73|765.38|762.26|0
1650888900000|2022-04-25 12:15:00|771.6|768.48|766.37|763.25|773.09|769.97|765.63|762.51|0
1650889200000|2022-04-25 12:20:00|766.13|763.01|762.89|759.77|767.37|764.25|762.64|759.52|0
1650889500000|2022-04-25 12:25:00|762.64|759.52|763.27|760.15|766.26|763.14|761.4|758.28|0
1650889800000|2022-04-25 12:30:00|762.4|759.28|767.37|764.25|767.62|764.5|760.16|757.04|0
1650890100000|2022-04-25 12:35:00|767.62|764.5|765.51|762.39|767.87|764.75|764.88|761.76|0
1650890400000|2022-04-25 12:40:00|765.38|762.26|759.41|756.29|765.38|762.26|758.42|755.3|0
1650890700000|2022-04-25 12:45:00|758.55|755.43|754.94|751.82|760.41|757.29|754.44|751.32|0
1650891000000|2022-04-25 12:50:00|754.19|751.07|756.68|753.56|756.93|753.81|754.19|751.07|0
1650891300000|2022-04-25 12:55:00|756.43|753.31|749.09|745.97|756.43|753.31|748.35|745.23|0
1650891600000|2022-04-25 13:00:00|749.59|746.47|755.04|751.92|755.04|751.92|749.34|746.22|0
1650891900000|2022-04-25 13:05:00|754.79|751.67|753.84|750.72|757.08|753.96|753.84|750.72|0
1650892200000|2022-04-25 13:10:00|753.59|750.47|750.11|746.99|755.09|751.97|750.11|746.99|0
1650892500000|2022-04-25 13:15:00|749.86|746.74|751.11|747.99|752.6|749.48|747.87|744.75|0
1650892800000|2022-04-25 13:20:00|750.86|747.74|755.09|751.97|755.09|751.97|748.62|745.5|0
1650893100000|2022-04-25 13:25:00|755.33|752.21|758.57|755.45|758.82|755.7|753.1|749.98|0
1650893400000|2022-04-25 13:30:00|757.7|754.58|772.8|769.68|775.78|772.66|757.7|754.58|0
1650893700000|2022-04-25 13:35:00|772.55|769.43|767.39|764.27|772.55|769.43|756.15|753.03|0
1650894000000|2022-04-25 13:40:00|768.88|765.76|776.84|773.72|776.84|773.72|762.17|759.05|0
1650894300000|2022-04-25 13:45:00|776.59|773.47|767.97|764.85|780.4|777.28|767.97|764.85|0
1650894600000|2022-04-25 13:50:00|767.6|764.48|780.15|777.03|780.15|777.03|762.25|759.13|0
1650894900000|2022-04-25 13:55:00|779.65|776.53|791.3|788.18|791.3|788.18|772.64|769.52|0
1650895200000|2022-04-25 14:00:00|791.55|788.43|791.05|787.93|792.79|789.67|785.82|782.7|0
1650895500000|2022-04-25 14:05:00|791.3|788.18|783.88|780.76|794.28|791.16|779.53|776.41|0
1650895800000|2022-04-25 14:10:00|782.88|779.76|786.24|783.12|789.35|786.23|777.66|774.54|0
1650896100000|2022-04-25 14:15:00|785.12|782|780.15|777.03|788.85|785.73|780.15|777.03|0
1650896400000|2022-04-25 14:20:00|780.64|777.52|772.19|769.07|791.34|788.22|771.58|768.46|0
1650896700000|2022-04-25 14:25:00|770.45|767.33|766.85|763.73|770.45|767.33|764.74|761.62|0
1650897000000|2022-04-25 14:30:00|768.22|765.1|753.72|750.6|768.22|765.1|753.47|750.35|0
1650897300000|2022-04-25 14:35:00|754.22|751.1|764.16|761.04|764.66|761.54|750.99|747.87|0
1650897600000|2022-04-25 14:40:00|764.29|761.17|770.87|767.75|775.1|771.98|764.29|761.17|0
1650897900000|2022-04-25 14:45:00|772.12|769|763.66|760.54|772.86|769.74|762.67|759.55|0
1650898200000|2022-04-25 14:50:00|760.93|757.81|779.58|776.46|781.07|777.95|760.93|757.81|0
1650898500000|2022-04-25 14:55:00|778.83|775.71|787.63|784.51|788.63|785.51|778.33|775.21|0
1650898800000|2022-04-25 15:00:00|788.38|785.26|783.65|780.53|789.87|786.75|782.16|779.04|0
1650899100000|2022-04-25 15:05:00|784.89|781.77|788.38|785.26|789.62|786.5|783.4|780.28|0
1650899400000|2022-04-25 15:10:00|788.13|785.01|785.25|782.13|792.36|789.24|776.56|773.44|0
1650899700000|2022-04-25 15:15:00|786.24|783.12|787.24|784.12|794.69|791.57|785.75|782.63|0
1650900000000|2022-04-25 15:20:00|787.73|784.61|781.71|778.59|788.48|785.36|779.48|776.36|0
1650900300000|2022-04-25 15:25:00|780.97|777.85|787.68|784.56|789.17|786.05|773.27|770.15|0
1650900600000|2022-04-25 15:30:00|786.93|783.81|789.17|786.05|796.13|793.01|785.94|782.82|0
1650900900000|2022-04-25 15:35:00|788.43|785.31|790.41|787.29|793.65|790.53|778.48|775.36|0
1650901200000|2022-04-25 15:40:00|791.16|788.04|795.64|792.52|796.38|793.26|788.8|785.68|0
1650901500000|2022-04-25 15:45:00|797.51|794.39|805.83|802.71|805.83|802.71|797.51|794.39|0
1650901800000|2022-04-25 15:50:00|804.97|801.85|803.28|800.16|806.58|803.46|801.6|798.48|0
1650902100000|2022-04-25 15:55:00|804.27|801.15|797.07|793.95|804.77|801.65|796.32|793.2|0
1650902400000|2022-04-25 16:00:00|797.81|794.69|798.31|795.19|803.03|799.91|797.32|794.2|0
1650902700000|2022-04-25 16:05:00|797.57|794.45|783.92|780.8|797.57|794.45|778.96|775.84|0
1650903000000|2022-04-25 16:10:00|784.04|780.92|782.43|779.31|785.9|782.78|777.72|774.6|0
1650903300000|2022-04-25 16:15:00|782.93|779.81|786.41|783.29|788.15|785.03|776.72|773.6|0
1650903600000|2022-04-25 16:20:00|785.17|782.05|772.99|769.87|785.17|782.05|772.99|769.87|0
1650903900000|2022-04-25 16:25:00|771.25|768.13|777.71|774.59|778.7|775.58|768.27|765.15|0
1650904200000|2022-04-25 16:30:00|777.46|774.34|772.74|769.62|780.44|777.32|769.01|765.89|0
1650904500000|2022-04-25 16:35:00|772.49|769.37|770.92|767.8|773.24|770.12|765.2|762.08|0
1650904800000|2022-04-25 16:40:00|771.79|768.67|777.13|774.01|777.38|774.26|771.17|768.05|0
1650905100000|2022-04-25 16:45:00|776.64|773.52|764.21|761.09|777.88|774.76|763.21|760.09|0
1650905400000|2022-04-25 16:50:00|763.71|760.59|774.4|771.28|774.4|771.28|762.72|759.6|0
1650905700000|2022-04-25 16:55:00|774.65|771.53|774.4|771.28|778.13|775.01|772.91|769.79|0
1650906000000|2022-04-25 17:00:00|773.65|770.53|783.35|780.23|784.35|781.23|770.67|767.55|0
1650906300000|2022-04-25 17:05:00|782.85|779.73|770.67|767.55|784.1|780.98|770.67|767.55|0
1650906600000|2022-04-25 17:10:00|769.18|766.06|764.46|761.34|770.42|767.3|761.97|758.85|0
1650906900000|2022-04-25 17:15:00|762.96|759.84|763.71|760.59|765.95|762.83|757.25|754.13|0
1650907200000|2022-04-25 17:20:00|763.21|760.09|762.96|759.84|766.94|763.82|761.97|758.85|0
1650907500000|2022-04-25 17:25:00|761.47|758.35|764.45|761.33|771.17|768.05|759.73|756.61|0
1650907800000|2022-04-25 17:30:00|764.21|761.09|769.18|766.06|771.66|768.54|758.24|755.12|0
1650908100000|2022-04-25 17:35:00|769.92|766.8|772.16|769.04|774.89|771.77|768.93|765.81|0
1650908400000|2022-04-25 17:40:00|771.66|768.54|766.69|763.57|772.16|769.04|762.47|759.35|0
1650908700000|2022-04-25 17:45:00|765.95|762.83|765.45|762.33|770.42|767.3|764.7|761.58|0
1650909000000|2022-04-25 17:50:00|765.95|762.83|766.69|763.57|774.89|771.77|763.46|760.34|0
1650909300000|2022-04-25 17:55:00|767.19|764.07|770.17|767.05|773.65|770.53|766.69|763.57|0
1650909600000|2022-04-25 18:00:00|769.18|766.06|775.89|772.77|777.13|774.01|767.93|764.81|0
1650909900000|2022-04-25 18:05:00|776.63|773.51|761.72|758.6|776.63|773.51|760.23|757.11|0
1650910200000|2022-04-25 18:10:00|761.22|758.1|760.73|757.61|767.93|764.81|758.24|755.12|0
1650910500000|2022-04-25 18:15:00|761.22|758.1|754.27|751.15|761.22|758.1|751.79|748.67|0
1650910800000|2022-04-25 18:20:00|753.77|750.65|745.83|742.71|756.75|753.63|744.83|741.71|0
1650911100000|2022-04-25 18:25:00|746.32|743.2|739.36|736.24|748.32|745.2|739.11|735.99|0
1650911400000|2022-04-25 18:30:00|738.86|735.74|738.61|735.49|741.35|738.23|736.62|733.5|0
1650911700000|2022-04-25 18:35:00|737.37|734.25|744.09|740.97|744.09|740.97|737.12|734|0
1650912000000|2022-04-25 18:40:00|745.83|742.71|744.83|741.71|746.32|743.2|740.98|737.86|0
1650912300000|2022-04-25 18:45:00|745.33|742.21|732.4|729.28|746.82|743.7|732.15|729.03|0
1650912600000|2022-04-25 18:50:00|732.65|729.53|727.92|724.8|734.14|731.02|727.43|724.31|0
1650912900000|2022-04-25 18:55:00|727.43|724.31|739.81|736.69|739.81|736.69|727.18|724.06|0
1650913200000|2022-04-25 19:00:00|739.56|736.44|751.01|747.89|753.38|750.26|737.57|734.45|0
1650913500000|2022-04-25 19:05:00|750.14|747.02|751.26|748.14|755.99|752.87|749.02|745.9|0
1650913800000|2022-04-25 19:10:00|751.51|748.39|745.28|742.16|751.76|748.64|745.28|742.16|0
1650914100000|2022-04-25 19:15:00|744.04|740.92|735.08|731.96|745.04|741.92|734.59|731.47|0
1650914400000|2022-04-25 19:20:00|734.34|731.22|724.81|721.69|734.34|731.22|723.64|720.52|0
1650914700000|2022-04-25 19:25:00|724.07|720.95|721.33|718.21|734.02|730.9|721.33|718.21|0
1650915000000|2022-04-25 19:30:00|722.82|719.7|720.83|717.71|725.81|722.69|719.34|716.22|0
1650915300000|2022-04-25 19:35:00|722.08|718.96|714.27|711.15|722.08|718.96|713.03|709.91|0
1650915600000|2022-04-25 19:40:00|713.53|710.41|711.78|708.66|723.48|720.36|710.29|707.17|0
1650915900000|2022-04-25 19:45:00|712.03|708.91|715.9|712.78|720|716.88|709.3|706.18|0
1650916200000|2022-04-25 19:50:00|715.52|712.4|708.55|705.43|722.24|719.12|707.8|704.68|0
1650916500000|2022-04-25 19:55:00|709.05|705.93|708.3|705.18|714.77|711.65|707.8|704.68|0
1650916800000|2022-04-25 20:00:00|708.05|704.93|707.26|704.14|712.03|708.91|705.56|702.44|0
1650917100000|2022-04-25 20:05:00|707.76|704.64|709.25|706.13|710.13|707.01|707.26|704.14|0
1650917400000|2022-04-25 20:10:00|709.5|706.38|711.49|708.37|711.74|708.62|708.51|705.39|0
1650917700000|2022-04-25 20:15:00|712.25|708.61|710.14|706.5|712.25|708.61|709.26|705.62|0
1650918000000|2022-04-25 20:20:00|710.01|706.37|709.76|706.12|710.76|707.12|709.01|705.37|0
1650918300000|2022-04-25 20:25:00|709.26|705.62|708.77|705.13|709.76|706.12|708.27|704.63|0
1650918600000|2022-04-25 20:30:00|708.52|704.88|710.01|706.37|710.76|707.12|708.52|704.88|0
1650918900000|2022-04-25 20:35:00|710.26|706.62|708.27|704.63|710.51|706.87|708.27|704.63|0
1650919200000|2022-04-25 20:40:00|708.4|704.76|708.77|705.13|709.26|705.62|707.52|703.88|0
1650919500000|2022-04-25 20:45:00|708.65|705.01|708.02|704.38|708.77|705.13|707.52|703.88|0
1650919800000|2022-04-25 20:50:00|708.15|704.51|707.27|703.63|708.52|704.88|707.27|703.63|0
1650920100000|2022-04-25 20:55:00|707.52|703.88|707.79|704.15|708.27|704.63|707.27|703.63|0
1650920400000|2022-04-25 21:00:00|707.82|704.18|708.3|704.66|708.3|704.66|707.82|704.18|0
1650920700000|2022-04-25 21:05:00|708.55|704.91|709.2|705.56|709.2|705.56|708.3|704.66|0
1650921000000|2022-04-25 21:10:00|709.16|705.52|709.49|705.85|709.57|705.93|709.13|705.49|0
1650921300000|2022-04-25 21:15:00|709.46|705.82|709.53|705.89|709.57|705.93|709.35|705.71|0
1650921600000|2022-04-25 21:20:00|709.49|705.85|708.91|705.27|709.68|706.04|708.91|705.27|0
1650921900000|2022-04-25 21:25:00|708.8|705.16|708.69|705.05|708.8|705.16|708.69|705.05|0
1650922200000|2022-04-25 21:30:00|708.73|705.09|709.27|705.63|709.42|705.78|708.73|705.09|0
1650922500000|2022-04-25 21:35:00|708.98|705.34|709.05|705.41|709.05|705.41|708.87|705.23|0
1650922800000|2022-04-25 21:40:00|709.24|705.6|709.02|705.38|709.27|705.63|708.91|705.27|0
1650923100000|2022-04-25 21:45:00|708.98|705.34|709.05|705.41|709.05|705.41|708.84|705.2|0
1650923400000|2022-04-25 21:50:00|708.98|705.34|709.02|705.38|709.02|705.38|708.98|705.34|0
1650923700000|2022-04-25 21:55:00|708.98|705.34|709.16|705.52|709.31|705.67|708.91|705.27|0
1650924000000|2022-04-25 22:00:00|708.15|704.51|713.25|709.61|713.25|709.61|708.15|704.51|0
1650924300000|2022-04-25 22:05:00|713.49|709.85|713|709.36|713.62|709.98|712.25|708.61|0
1650924600000|2022-04-25 22:10:00|712.88|709.24|713|709.36|713.24|709.6|711.5|707.86|0
1650924900000|2022-04-25 22:15:00|712.5|708.86|713.49|709.85|713.74|710.1|712.5|708.86|0
1650925200000|2022-04-25 22:20:00|713.24|709.6|713.13|709.49|713.74|710.1|712.75|709.11|0
1650925500000|2022-04-25 22:25:00|713.24|709.6|712.13|708.49|713.37|709.73|711.75|708.11|0
1650925800000|2022-04-25 22:30:00|712.25|708.61|711.5|707.86|713.49|709.85|711.5|707.86|0
1650926100000|2022-04-25 22:35:00|711.63|707.99|711.88|708.24|713|709.36|711.63|707.99|0
1650926400000|2022-04-25 22:40:00|711.75|708.11|713|709.36|713.49|709.85|711.75|708.11|0
1650926700000|2022-04-25 22:45:00|713.12|709.48|712.5|708.86|713.49|709.85|712.38|708.74|0
1650927000000|2022-04-25 22:50:00|712.25|708.61|710.01|706.37|712.25|708.61|709.51|705.87|0
1650927300000|2022-04-25 22:55:00|710.26|706.62|710.01|706.37|711|707.36|709.64|706|0
1650927600000|2022-04-25 23:00:00|709.89|706.25|709.76|706.12|710.26|706.62|709.01|705.37|0
1650927900000|2022-04-25 23:05:00|710.01|706.37|709.51|705.87|710.26|706.62|709.01|705.37|0
1650928200000|2022-04-25 23:10:00|709.76|706.12|708.51|704.87|709.76|706.12|708.26|704.62|0
1650928500000|2022-04-25 23:15:00|708.39|704.75|708.51|704.87|708.51|704.87|707.77|704.13|0
1650928800000|2022-04-25 23:20:00|708.26|704.62|708.51|704.87|709.14|705.5|708.26|704.62|0
1650929100000|2022-04-25 23:25:00|708.76|705.12|709.26|705.62|709.26|705.62|708.02|704.38|0
1650929400000|2022-04-25 23:30:00|709.01|705.37|710.26|706.62|710.5|706.86|709.01|705.37|0
1650929700000|2022-04-25 23:35:00|710.39|706.75|710.5|706.86|710.5|706.86|710.26|706.62|0
1650930000000|2022-04-25 23:40:00|710.63|706.99|710.5|706.86|710.75|707.11|710.26|706.62|0
1650930300000|2022-04-25 23:45:00|710.75|707.11|710.5|706.86|711.75|708.11|710.5|706.86|0
1650930600000|2022-04-25 23:50:00|710.75|707.11|711.75|708.11|712|708.36|710.26|706.62|0
1650930900000|2022-04-25 23:55:00|712|708.36|711.5|707.86|712.5|708.86|711|707.36|0
1650931200000|2022-04-26 00:00:00|711.75|708.11|712.99|709.35|713.24|709.6|711|707.36|0
1650931500000|2022-04-26 00:05:00|712.74|709.1|713.12|709.48|713.49|709.85|711|707.36|0
1650931800000|2022-04-26 00:10:00|713.24|709.6|713.62|709.98|714.12|710.48|711.75|708.11|0
1650932100000|2022-04-26 00:15:00|713.74|710.1|713.24|709.6|714.24|710.6|712.25|708.61|0
1650932400000|2022-04-26 00:20:00|713.49|709.85|712.99|709.35|713.49|709.85|711.75|708.11|0
1650932700000|2022-04-26 00:25:00|712.87|709.23|711.75|708.11|712.87|709.23|711|707.36|0
1650933000000|2022-04-26 00:30:00|711.5|707.86|712.5|708.86|713.24|709.6|711.5|707.86|0
1650933300000|2022-04-26 00:35:00|712.38|708.74|712|708.36|712.38|708.74|711.25|707.61|0
1650933600000|2022-04-26 00:40:00|711.75|708.11|710.75|707.11|712.74|709.1|710.75|707.11|0
1650933900000|2022-04-26 00:45:00|711|707.36|710.63|706.99|711.25|707.61|710.25|706.61|0
1650934200000|2022-04-26 00:50:00|710.75|707.11|710.25|706.61|711.5|707.86|710.25|706.61|0
1650934500000|2022-04-26 00:55:00|710.01|706.37|708.51|704.87|710.5|706.86|708.01|704.37|0
1650934800000|2022-04-26 01:00:00|708.39|704.75|707.27|703.63|708.51|704.87|707.27|703.63|0
1650935100000|2022-04-26 01:05:00|707.52|703.88|707.27|703.63|708.01|704.37|707.27|703.63|0
1650935400000|2022-04-26 01:10:00|707.52|703.88|707.27|703.63|707.76|704.12|707.27|703.63|0
1650935700000|2022-04-26 01:15:00|707.52|703.88|708.51|704.87|708.51|704.87|707.27|703.63|0
1650936000000|2022-04-26 01:20:00|708.76|705.12|709.51|705.87|710|706.36|708.51|704.87|0
1650936300000|2022-04-26 01:25:00|709.76|706.12|708.76|705.12|709.76|706.12|707.76|704.12|0
1650936600000|2022-04-26 01:30:00|708.26|704.62|708.01|704.37|709.26|705.62|708.01|704.37|0
1650936900000|2022-04-26 01:35:00|708.26|704.62|707.51|703.87|708.51|704.87|707.27|703.63|0
1650937200000|2022-04-26 01:40:00|707.4|703.76|707.27|703.63|707.51|703.87|705.27|701.63|0
1650937500000|2022-04-26 01:45:00|707.51|703.87|709.88|706.24|711.5|707.86|707.51|703.87|0
1650937800000|2022-04-26 01:50:00|710|706.36|709.64|706|711|707.36|709.51|705.87|0
1650938100000|2022-04-26 01:55:00|709.75|706.11|709.75|706.11|711.25|707.61|709.51|705.87|0
1650938400000|2022-04-26 02:00:00|709.51|705.87|708.84|706.04|710.5|706.86|708.76|705.12|0
1650938700000|2022-04-26 02:05:00|708.59|705.79|707.97|705.17|708.72|705.92|706.1|703.3|0
1650939000000|2022-04-26 02:10:00|708.09|705.29|709.09|706.29|709.46|706.66|708.09|705.29|0
1650939300000|2022-04-26 02:15:00|708.84|706.04|708.09|705.29|710.33|707.53|708.09|705.29|0
1650939600000|2022-04-26 02:20:00|708.34|705.54|705.6|702.8|708.84|706.04|705.35|702.55|0
1650939900000|2022-04-26 02:25:00|705.35|702.55|705.1|702.3|705.85|703.05|704.6|701.8|0
1650940200000|2022-04-26 02:30:00|704.85|702.05|705.6|702.8|705.6|702.8|704.6|701.8|0
1650940500000|2022-04-26 02:35:00|705.35|702.55|705.35|702.55|705.6|702.8|704.6|701.8|0
1650940800000|2022-04-26 02:40:00|705.1|702.3|702.36|699.56|705.1|702.3|702.12|699.32|0
1650941100000|2022-04-26 02:45:00|702.61|699.81|702.12|699.32|703.11|700.31|702.12|699.32|0
1650941400000|2022-04-26 02:50:00|702.61|699.81|702.12|699.32|702.61|699.81|702.12|699.32|0
1650941700000|2022-04-26 02:55:00|702.36|699.56|702.36|699.56|702.61|699.81|702.12|699.32|0
1650942000000|2022-04-26 03:00:00|702.61|699.81|701.12|698.32|702.61|699.81|701.12|698.32|0
1650942300000|2022-04-26 03:05:00|701.37|698.57|701.12|698.32|701.87|699.07|701.12|698.32|0
1650942600000|2022-04-26 03:10:00|701.37|698.57|701.12|698.32|701.62|698.82|701.12|698.32|0
1650942900000|2022-04-26 03:15:00|699.38|696.58|701.37|698.57|702.24|699.44|699.38|696.58|0
1650943200000|2022-04-26 03:20:00|701.62|698.82|700.37|697.57|702.11|699.31|699.63|696.83|0
1650943500000|2022-04-26 03:25:00|700.62|697.82|699.38|696.58|700.62|697.82|699.13|696.33|0
1650943800000|2022-04-26 03:30:00|699.63|696.83|699.85|697.05|700.35|697.55|698.63|695.83|0
1650944100000|2022-04-26 03:35:00|699.6|696.8|700.1|697.3|700.35|697.55|698.36|695.56|0
1650944400000|2022-04-26 03:40:00|700.35|697.55|701.1|698.3|701.1|698.3|700.35|697.55|0
1650944700000|2022-04-26 03:45:00|700.85|698.05|700.6|697.8|701.23|698.43|700.35|697.55|0
1650945000000|2022-04-26 03:50:00|700.35|697.55|700.6|697.8|700.98|698.18|700.1|697.3|0
1650945300000|2022-04-26 03:55:00|700.85|698.05|699.6|696.8|700.85|698.05|699.6|696.8|0
1650945600000|2022-04-26 04:00:00|699.35|696.55|699.11|696.31|699.85|697.05|698.86|696.06|0
1650945900000|2022-04-26 04:05:00|699.24|696.44|701.1|698.3|701.1|698.3|699.11|696.31|0
1650946200000|2022-04-26 04:10:00|701.59|698.79|700.6|697.8|701.84|699.04|700.6|697.8|0
1650946500000|2022-04-26 04:15:00|700.85|698.05|701.1|698.3|701.1|698.3|700.35|697.55|0
1650946800000|2022-04-26 04:20:00|700.85|698.05|701.35|698.55|701.84|699.04|700.85|698.05|0
1650947100000|2022-04-26 04:25:00|701.59|698.79|701.59|698.79|701.59|698.79|701.35|698.55|0
1650947400000|2022-04-26 04:30:00|701.35|698.55|700.85|698.05|701.35|698.55|700.85|698.05|0
1650947700000|2022-04-26 04:35:00|701.1|698.3|701.1|698.3|701.35|698.55|701.1|698.3|0
1650948000000|2022-04-26 04:40:00|700.85|698.05|700.35|697.55|700.85|698.05|700.35|697.55|0
1650948300000|2022-04-26 04:45:00|700.6|697.8|700.35|697.55|700.73|697.93|700.35|697.55|0
1650948600000|2022-04-26 04:50:00|700.6|697.8|700.1|697.3|700.6|697.8|700.1|697.3|0
1650948900000|2022-04-26 04:55:00|700.35|697.55|700.16|697.36|700.4|697.6|700.1|697.3|0
1650949200000|2022-04-26 05:00:00|700.4|697.6|700.16|697.36|701.15|698.35|699.41|696.61|0
1650949500000|2022-04-26 05:05:00|700.4|697.6|705.13|702.33|705.13|702.33|700.29|697.49|0
1650949800000|2022-04-26 05:10:00|704.88|702.08|704.51|701.71|704.88|702.08|702.39|699.59|0
1650950100000|2022-04-26 05:15:00|704.63|701.83|706.38|703.58|706.87|704.07|704.38|701.58|0
1650950400000|2022-04-26 05:20:00|706.13|703.33|705.63|702.83|706.62|703.82|704.63|701.83|0
1650950700000|2022-04-26 05:25:00|705.38|702.58|705.38|702.58|705.88|703.08|704.38|701.58|0
1650951000000|2022-04-26 05:30:00|705.13|702.33|704.38|701.58|705.51|702.71|703.14|700.34|0
1650951300000|2022-04-26 05:35:00|704.14|701.34|704.38|701.58|704.88|702.08|703.89|701.09|0
1650951600000|2022-04-26 05:40:00|703.89|701.09|702.89|700.09|704.14|701.34|702.64|699.84|0
1650951900000|2022-04-26 05:45:00|702.64|699.84|701.9|699.1|702.89|700.09|701.78|698.98|0
1650952200000|2022-04-26 05:50:00|702.14|699.34|699.41|696.61|702.14|699.34|699.41|696.61|0
1650952500000|2022-04-26 05:55:00|699.66|696.86|702.77|699.97|702.89|700.09|699.66|696.86|0
1650952800000|2022-04-26 06:00:00|703.39|700.59|705.63|702.83|707.37|704.57|701.15|698.35|0
1650953100000|2022-04-26 06:05:00|705.88|703.08|708.61|705.81|710.11|707.31|705.88|703.08|0
1650953400000|2022-04-26 06:10:00|708.37|705.57|709.86|707.06|710.85|708.05|706.62|703.82|0
1650953700000|2022-04-26 06:15:00|710.11|707.31|711.6|708.8|714.34|711.54|710.11|707.31|0
1650954000000|2022-04-26 06:20:00|711.85|709.05|712.89|710.09|713.39|710.59|711.85|709.05|0
1650954300000|2022-04-26 06:25:00|712.64|709.84|711.6|708.8|713.36|710.56|711.37|708.57|0
1650954600000|2022-04-26 06:30:00|711.85|709.05|713.59|710.79|713.59|710.79|709.11|706.31|0
1650954900000|2022-04-26 06:35:00|713.34|710.54|712.6|709.8|714.34|711.54|711.6|708.8|0
1650955200000|2022-04-26 06:40:00|712.1|709.3|713.84|711.04|714.09|711.29|710.36|707.56|0
1650955500000|2022-04-26 06:45:00|714.09|711.29|711.85|709.05|717.08|714.28|711.6|708.8|0
1650955800000|2022-04-26 06:50:00|711.48|708.68|710.6|707.8|713.09|710.29|710.36|707.56|0
1650956100000|2022-04-26 06:55:00|710.73|707.93|710.11|707.31|712.6|709.8|710.11|707.31|0
1650956400000|2022-04-26 07:00:00|710.36|707.56|713.34|710.54|716.83|714.03|710.36|707.56|0
1650956700000|2022-04-26 07:05:00|713.14|710.74|720.86|718.46|721.11|718.71|712.52|710.12|0
1650957000000|2022-04-26 07:10:00|721.11|718.71|724.1|721.7|724.6|722.2|719.12|716.72|0
1650957300000|2022-04-26 07:15:00|725.34|722.94|727.96|725.56|728.33|725.93|724.1|721.7|0
1650957600000|2022-04-26 07:20:00|728.08|725.68|727.22|724.82|729.83|727.43|726.59|724.19|0
1650957900000|2022-04-26 07:25:00|727.47|725.07|731.95|729.55|733.32|730.92|724.6|722.2|0
1650958200000|2022-04-26 07:30:00|732.32|729.92|726.96|724.56|733.44|731.04|724.76|722.36|0
1650958500000|2022-04-26 07:35:00|726.69|724.29|728.43|726.03|730.67|728.27|725.57|723.17|0
1650958800000|2022-04-26 07:40:00|728.18|725.78|730.42|728.02|730.67|728.27|725.94|723.54|0
1650959100000|2022-04-26 07:45:00|730.17|727.77|727.43|725.03|731.91|729.51|725.94|723.54|0
1650959400000|2022-04-26 07:50:00|727.18|724.78|725.94|723.54|727.18|724.78|723.95|721.55|0
1650959700000|2022-04-26 07:55:00|725.44|723.04|728.56|726.16|729.67|727.27|724.2|721.8|0
1650960000000|2022-04-26 08:00:00|728.81|726.41|728.68|726.28|730.17|727.77|724.7|722.3|0
1650960300000|2022-04-26 08:05:00|728.81|726.41|726.94|724.54|729.17|726.77|725.44|723.04|0
1650960600000|2022-04-26 08:10:00|726.44|724.04|722.71|720.31|727.18|724.78|722.21|719.81|0
1650960900000|2022-04-26 08:15:00|722.59|720.19|720.47|718.07|722.59|720.19|718.97|716.57|0
1650961200000|2022-04-26 08:20:00|720.71|718.31|716.49|714.09|720.71|718.31|716.24|713.84|0
1650961500000|2022-04-26 08:25:00|716.37|713.97|717.36|714.96|718.72|716.32|715.74|713.34|0
1650961800000|2022-04-26 08:30:00|716.98|714.58|719.8|717.4|722.04|719.64|716.73|714.33|0
1650962100000|2022-04-26 08:35:00|719.92|717.52|722.41|720.01|723.16|720.76|719.92|717.52|0
1650962400000|2022-04-26 08:40:00|722.29|719.89|721.17|718.77|722.41|720.01|719.67|717.27|0
1650962700000|2022-04-26 08:45:00|721.3|718.9|721.79|719.39|721.91|719.51|719.67|717.27|0
1650963000000|2022-04-26 08:50:00|721.66|719.26|721.05|718.65|722.54|720.14|718.68|716.28|0
1650963300000|2022-04-26 08:55:00|720.67|718.27|715.08|712.68|721.42|719.02|715.08|712.68|0
1650963600000|2022-04-26 09:00:00|714.45|712.05|717.07|714.67|717.19|714.79|714.45|712.05|0
1650963900000|2022-04-26 09:05:00|717.43|715.03|715.19|712.79|718.81|716.41|713.45|711.05|0
1650964200000|2022-04-26 09:10:00|714.95|712.55|716.07|713.67|716.94|714.54|713.7|711.3|0
1650964500000|2022-04-26 09:15:00|715.94|713.54|715.69|713.29|717.93|715.53|715.44|713.04|0
1650964800000|2022-04-26 09:20:00|715.82|713.42|719.92|717.52|720.17|717.77|715.82|713.42|0
1650965100000|2022-04-26 09:25:00|719.67|717.27|719.55|717.15|721.17|718.77|718.43|716.03|0
1650965400000|2022-04-26 09:30:00|719.42|717.02|717.43|715.03|720.17|717.77|715.94|713.54|0
1650965700000|2022-04-26 09:35:00|717.68|715.28|717.18|714.78|717.93|715.53|715.19|712.79|0
1650966000000|2022-04-26 09:40:00|717.31|714.91|717.93|715.53|719.92|717.52|717.18|714.78|0
1650966300000|2022-04-26 09:45:00|717.68|715.28|722.41|720.01|722.41|720.01|717.43|715.03|0
1650966600000|2022-04-26 09:50:00|722.29|719.89|720.67|718.27|722.91|720.51|719.92|717.52|0
1650966900000|2022-04-26 09:55:00|720.8|718.4|718.43|716.03|721.66|719.26|717.68|715.28|0
1650967200000|2022-04-26 10:00:00|718.68|716.28|715.69|713.29|719.06|716.66|715.32|712.92|0
1650967500000|2022-04-26 10:05:00|715.57|713.17|718.43|716.03|718.43|716.03|715.57|713.17|0
1650967800000|2022-04-26 10:10:00|718.31|715.91|720.05|717.65|721.17|718.77|717.93|715.53|0
1650968100000|2022-04-26 10:15:00|720.17|717.77|722.29|719.89|723.65|721.25|720.17|717.77|0
1650968400000|2022-04-26 10:20:00|721.91|719.51|722.41|720.01|723.41|721.01|720.92|718.52|0
1650968700000|2022-04-26 10:25:00|722.29|719.89|723.16|720.76|724.9|722.5|721.91|719.51|0
1650969000000|2022-04-26 10:30:00|723.41|721.01|722.41|720.01|723.65|721.25|719.67|717.27|0
1650969300000|2022-04-26 10:35:00|722.29|719.89|720.8|718.4|723.16|720.76|719.92|717.52|0
1650969600000|2022-04-26 10:40:00|720.67|718.27|722.91|720.51|723.4|721|718.92|716.52|0
1650969900000|2022-04-26 10:45:00|722.66|720.26|721.66|719.26|722.66|720.26|720.67|718.27|0
1650970200000|2022-04-26 10:50:00|721.79|719.39|722.79|720.39|722.79|720.39|721.16|718.76|0
1650970500000|2022-04-26 10:55:00|722.91|720.51|725.15|722.75|725.28|722.88|721.16|718.76|0
1650970800000|2022-04-26 11:00:00|724.9|722.5|727.91|725.51|728.9|726.5|724.9|722.5|0
1650971100000|2022-04-26 11:05:00|728.15|725.75|727.91|725.51|729.9|727.5|727.91|725.51|0
1650971400000|2022-04-26 11:10:00|728.03|725.63|726.91|724.51|729.28|726.88|725.42|723.02|0
1650971700000|2022-04-26 11:15:00|727.16|724.76|726.66|724.26|727.91|725.51|725.79|723.39|0
1650972000000|2022-04-26 11:20:00|726.54|724.14|723.42|721.02|726.91|724.51|723.18|720.78|0
1650972300000|2022-04-26 11:25:00|723.18|720.78|723.18|720.78|724.67|722.27|722.68|720.28|0
1650972600000|2022-04-26 11:30:00|723.42|721.02|726.41|724.01|726.41|724.01|723.18|720.78|0
1650972900000|2022-04-26 11:35:00|726.54|724.14|728.4|726|730.39|727.99|725.79|723.39|0
1650973200000|2022-04-26 11:40:00|728.53|726.13|728.65|726.25|729.4|727|727.66|725.26|0
1650973500000|2022-04-26 11:45:00|728.4|726|724.92|722.52|728.9|726.5|724.92|722.52|0
1650973800000|2022-04-26 11:50:00|724.42|722.02|724.8|722.4|724.8|722.4|722.93|720.53|0
1650974100000|2022-04-26 11:55:00|724.92|722.52|722.93|720.53|725.42|723.02|722.68|720.28|0
1650974400000|2022-04-26 12:00:00|722.68|720.28|724.92|722.52|724.92|722.52|721.93|719.53|0
1650974700000|2022-04-26 12:05:00|725.17|722.77|724.17|721.77|725.42|723.02|723.42|721.02|0
1650975000000|2022-04-26 12:10:00|723.92|721.52|723.42|721.02|724.67|722.27|721.93|719.53|0
1650975300000|2022-04-26 12:15:00|723.18|720.78|725.41|723.01|726.91|724.51|722.43|720.03|0
1650975600000|2022-04-26 12:20:00|725.3|722.9|724.17|721.77|726.66|724.26|723.67|721.27|0
1650975900000|2022-04-26 12:25:00|724.92|722.52|723.92|721.52|725.91|723.51|721.93|719.53|0
1650976200000|2022-04-26 12:30:00|723.8|721.4|724.42|722.02|725.66|723.26|722.68|720.28|0
1650976500000|2022-04-26 12:35:00|724.3|721.9|730.39|727.99|733.38|730.98|724.3|721.9|0
1650976800000|2022-04-26 12:40:00|730.77|728.37|732.88|730.48|733.88|731.48|730.77|728.37|0
1650977100000|2022-04-26 12:45:00|733.13|730.73|732.38|729.98|734.38|731.98|731.89|729.49|0
1650977400000|2022-04-26 12:50:00|732.14|729.74|729.15|726.75|733.13|730.73|728.9|726.5|0
1650977700000|2022-04-26 12:55:00|729.4|727|728.69|726.29|730.39|727.99|727.9|725.5|0
1650978000000|2022-04-26 13:00:00|728.94|726.54|732.18|729.78|734.42|732.02|728.94|726.54|0
1650978300000|2022-04-26 13:05:00|732.42|730.02|732.42|730.02|733.3|730.9|731.68|729.28|0
1650978600000|2022-04-26 13:10:00|732.67|730.27|735.66|733.26|736.9|734.5|732.18|729.78|0
1650978900000|2022-04-26 13:15:00|735.91|733.51|735.04|732.64|736.41|734.01|734.42|732.02|0
1650979200000|2022-04-26 13:20:00|734.91|732.51|737.4|735|738.65|736.25|734.66|732.26|0
1650979500000|2022-04-26 13:25:00|737.65|735.25|735.66|733.26|738.65|736.25|734.42|732.02|0
1650979800000|2022-04-26 13:30:00|736.16|733.76|743.69|741.29|743.94|741.54|734.42|732.02|0
1650980100000|2022-04-26 13:35:00|744.43|742.03|742.44|740.04|744.68|742.28|737.72|735.32|0
1650980400000|2022-04-26 13:40:00|744.18|741.78|751.65|749.25|752.15|749.75|741.45|739.05|0
1650980700000|2022-04-26 13:45:00|752.15|749.75|752.21|749.81|754.39|751.99|743.78|741.38|0
1650981000000|2022-04-26 13:50:00|753.21|750.81|758.93|756.53|758.93|756.53|749.97|747.57|0
1650981300000|2022-04-26 13:55:00|758.43|756.03|756.57|754.17|760.18|757.78|755.7|753.3|0
1650981600000|2022-04-26 14:00:00|757.19|754.79|756.69|754.29|760.42|758.02|755.2|752.8|0
1650981900000|2022-04-26 14:05:00|757.44|755.04|749.72|747.32|757.44|755.04|748.73|746.33|0
1650982200000|2022-04-26 14:10:00|750.72|748.32|760.42|758.02|760.92|758.52|748.73|746.33|0
1650982500000|2022-04-26 14:15:00|761.17|758.77|772.97|770.57|775.46|773.06|761.17|758.77|0
1650982800000|2022-04-26 14:20:00|773.72|771.32|776.34|773.94|780.19|777.79|770.73|768.33|0
1650983100000|2022-04-26 14:25:00|776.71|774.31|770.49|768.09|779.69|777.29|770.49|768.09|0
1650983400000|2022-04-26 14:30:00|769.74|767.34|778.58|776.18|779.19|776.79|769.24|766.84|0
1650983700000|2022-04-26 14:35:00|779.19|776.79|780.44|778.04|784.17|781.77|772.97|770.57|0
1650984000000|2022-04-26 14:40:00|779.94|777.54|786.3|783.9|789.65|787.25|779.44|777.04|0
1650984300000|2022-04-26 14:45:00|786.79|784.39|778.09|775.69|786.79|784.39|778.09|775.69|0
1650984600000|2022-04-26 14:50:00|778.34|775.94|783.06|780.66|784.19|781.79|775.61|773.21|0
1650984900000|2022-04-26 14:55:00|782.82|780.42|783.56|781.16|785.05|782.65|780.33|777.93|0
1650985200000|2022-04-26 15:00:00|784.06|781.66|790.03|787.63|790.27|787.87|784.06|781.66|0
1650985500000|2022-04-26 15:05:00|789.78|787.38|787.79|785.39|792.26|789.86|787.79|785.39|0
1650985800000|2022-04-26 15:10:00|788.53|786.13|783.09|780.69|790.03|787.63|782.82|780.42|0
1650986100000|2022-04-26 15:15:00|783.34|780.94|792.04|789.64|792.04|789.64|783.09|780.69|0
1650986400000|2022-04-26 15:20:00|791.79|789.39|784.58|782.18|792.54|790.14|779.61|777.21|0
1650986700000|2022-04-26 15:25:00|785.33|782.93|786.07|783.67|787.07|784.67|782.1|779.7|0
1650987000000|2022-04-26 15:30:00|786.57|784.17|787.62|785.22|791.1|788.7|782.65|780.25|0
1650987300000|2022-04-26 15:35:00|788.11|785.71|791.34|788.94|796.81|794.41|787.37|784.97|0
1650987600000|2022-04-26 15:40:00|791.84|789.44|789.85|787.45|798.3|795.9|789.85|787.45|0
1650987900000|2022-04-26 15:45:00|790.1|787.7|790.43|788.03|793.33|790.93|787.95|785.55|0
1650988200000|2022-04-26 15:50:00|790.93|788.53|792.67|790.27|792.67|790.27|787.95|785.55|0
1650988500000|2022-04-26 15:55:00|792.8|790.4|800.12|797.72|800.62|798.22|792.8|790.4|0
1650988800000|2022-04-26 16:00:00|799.62|797.22|796.64|794.24|800.37|797.97|795.65|793.25|0
1650989100000|2022-04-26 16:05:00|796.39|793.99|789.69|787.29|797.64|795.24|789.69|787.29|0
1650989400000|2022-04-26 16:10:00|790.18|787.78|789.57|787.17|793.41|791.01|788.82|786.42|0
1650989700000|2022-04-26 16:15:00|789.19|786.79|785.88|783.48|789.44|787.04|783.98|781.58|0
1650990000000|2022-04-26 16:20:00|785.63|783.23|781.68|779.28|785.63|783.23|778.45|776.05|0
1650990300000|2022-04-26 16:25:00|782.18|779.78|774.48|772.08|782.18|779.78|772.25|769.85|0
1650990600000|2022-04-26 16:30:00|775.72|773.32|778.95|776.55|780.44|778.04|772.99|770.59|0
1650990900000|2022-04-26 16:35:00|778.83|776.43|784.91|782.51|785.65|783.25|777.09|774.69|0
1650991200000|2022-04-26 16:40:00|784.66|782.26|783.92|781.52|786.15|783.75|781.18|778.78|0
1650991500000|2022-04-26 16:45:00|784.16|781.76|788.14|785.74|789.13|786.73|783.92|781.52|0
1650991800000|2022-04-26 16:50:00|787.89|785.49|784.33|781.93|788.39|785.99|781.18|778.78|0
1650992100000|2022-04-26 16:55:00|785.08|782.68|772.41|770.01|785.82|783.42|772.41|770.01|0
1650992400000|2022-04-26 17:00:00|772.65|770.25|789.23|786.83|790.48|788.08|772.65|770.25|0
1650992700000|2022-04-26 17:05:00|788.73|786.33|788.24|785.84|789.48|787.08|785.75|783.35|0
1650993000000|2022-04-26 17:10:00|788.49|786.09|793.71|791.31|793.71|791.31|786.74|784.34|0
1650993300000|2022-04-26 17:15:00|793.96|791.56|798.19|795.79|798.19|795.79|791.47|789.07|0
1650993600000|2022-04-26 17:20:00|798.44|796.04|801.18|798.78|801.43|799.03|796.7|794.3|0
1650993900000|2022-04-26 17:25:00|800.93|798.53|802.83|800.43|804.32|801.92|799.19|796.79|0
1650994200000|2022-04-26 17:30:00|803.08|800.68|802.08|799.68|807.3|804.9|799.85|797.45|0
1650994500000|2022-04-26 17:35:00|803.08|800.68|799.85|797.45|805.81|803.41|798.85|796.45|0
1650994800000|2022-04-26 17:40:00|800.84|798.44|792.39|789.99|801.09|798.69|789.41|787.01|0
1650995100000|2022-04-26 17:45:00|791.4|789|795.12|792.72|798.6|796.2|790.65|788.25|0
1650995400000|2022-04-26 17:50:00|794.63|792.23|802.33|799.93|802.33|799.93|794.63|792.23|0
1650995700000|2022-04-26 17:55:00|802.08|799.68|800.84|798.44|802.83|800.43|797.61|795.21|0
1650996000000|2022-04-26 18:00:00|800.59|798.19|800.84|798.44|804.57|802.17|798.85|796.45|0
1650996300000|2022-04-26 18:05:00|801.09|798.69|801.58|799.18|802.83|800.43|797.61|795.21|0
1650996600000|2022-04-26 18:10:00|802.08|799.68|795.37|792.97|802.08|799.68|794.87|792.47|0
1650996900000|2022-04-26 18:15:00|795.12|792.72|795.87|793.47|800.09|797.69|789.91|787.51|0
1650997200000|2022-04-26 18:20:00|796.37|793.97|788.66|786.26|796.86|794.46|785.68|783.28|0
1650997500000|2022-04-26 18:25:00|788.17|785.77|788.66|786.26|793.63|791.23|786.92|784.52|0
1650997800000|2022-04-26 18:30:00|789.66|787.26|791.28|788.88|795.62|793.22|788.41|786.01|0
1650998100000|2022-04-26 18:35:00|790.65|788.25|788.66|786.26|791.28|788.88|785.43|783.03|0
1650998400000|2022-04-26 18:40:00|789.16|786.76|800.59|798.19|800.59|798.19|789.16|786.76|0
1650998700000|2022-04-26 18:45:00|800.34|797.94|799.35|796.95|802.33|799.93|796.61|794.21|0
1650999000000|2022-04-26 18:50:00|799.48|797.08|792.39|789.99|799.84|797.44|791.15|788.75|0
1650999300000|2022-04-26 18:55:00|791.15|788.75|786.92|784.52|793.01|790.61|785.68|783.28|0
1650999600000|2022-04-26 19:00:00|787.42|785.02|791.74|789.34|792.24|789.84|782.54|780.14|0
1650999900000|2022-04-26 19:05:00|792.49|790.09|798.46|796.06|800.2|797.8|791.49|789.09|0
1651000200000|2022-04-26 19:10:00|798.71|796.31|807.17|804.77|808.17|805.77|795.47|793.07|0
1651000500000|2022-04-26 19:15:00|806.92|804.52|817.02|814.62|818.27|815.87|806.92|804.52|0
1651000800000|2022-04-26 19:20:00|816.53|814.13|810.56|808.16|817.27|814.87|809.07|806.67|0
1651001100000|2022-04-26 19:25:00|809.31|806.91|815.03|812.63|816.53|814.13|809.31|806.91|0
1651001400000|2022-04-26 19:30:00|815.28|812.88|819.51|817.11|821.5|819.1|812.55|810.15|0
1651001700000|2022-04-26 19:35:00|819.26|816.86|813.04|810.64|822.99|820.59|813.04|810.64|0
1651002000000|2022-04-26 19:40:00|812.79|810.39|813.79|811.39|820.26|817.86|810.56|808.16|0
1651002300000|2022-04-26 19:45:00|813.29|810.89|819.26|816.86|822.25|819.85|810.31|807.91|0
1651002600000|2022-04-26 19:50:00|820.39|817.99|822.99|820.59|823.24|820.84|811.8|809.4|0
1651002900000|2022-04-26 19:55:00|823.49|821.09|831.52|829.12|831.77|829.37|818.27|815.87|0
1651003200000|2022-04-26 20:00:00|832.01|829.61|833.01|830.61|839.73|837.33|826.29|823.89|0
1651003500000|2022-04-26 20:05:00|833.76|831.36|852.69|850.29|855.18|852.78|832.51|830.11|0
1651003800000|2022-04-26 20:10:00|853.44|851.04|846.74|844.34|853.44|851.04|841.76|839.36|0
1651004100000|2022-04-26 20:15:00|847.93|845.13|842.71|839.91|847.93|845.13|841.71|838.91|0
1651004400000|2022-04-26 20:20:00|842.96|840.16|852.41|849.61|853.41|850.61|842.96|840.16|0
1651004700000|2022-04-26 20:25:00|852.16|849.36|851.91|849.11|855.65|852.85|851.91|849.11|0
1651005000000|2022-04-26 20:30:00|852.16|849.36|853.16|850.36|855.15|852.35|851.91|849.11|0
1651005300000|2022-04-26 20:35:00|852.91|850.11|854.9|852.1|856.39|853.59|852.16|849.36|0
1651005600000|2022-04-26 20:40:00|855.15|852.35|862.37|859.57|863.62|860.82|855.15|852.35|0
1651005900000|2022-04-26 20:45:00|862.25|859.45|861.87|859.07|863.12|860.32|858.14|855.34|0
1651006200000|2022-04-26 20:50:00|862.12|859.32|862.25|859.45|864.86|862.06|861.87|859.07|0
1651006500000|2022-04-26 20:55:00|862.37|859.57|861.01|858.21|862.5|859.7|860.38|857.58|0
1651006800000|2022-04-26 21:00:00|861.58|858.78|860.57|857.77|861.58|858.78|860.46|857.66|0
1651007100000|2022-04-26 21:05:00|860.5|857.7|859.18|856.38|860.5|857.7|859.18|856.38|0
1651007400000|2022-04-26 21:10:00|859.11|856.31|858.07|855.27|859.84|857.04|858|855.2|0
1651007700000|2022-04-26 21:15:00|858.03|855.23|857.81|855.01|859|856.2|857.52|854.72|0
1651008000000|2022-04-26 21:20:00|857.85|855.05|857.92|855.12|858.17|855.37|856.86|854.06|0
1651008300000|2022-04-26 21:25:00|858.11|855.31|855.3|852.5|858.11|855.31|855.04|852.24|0
1651008600000|2022-04-26 21:30:00|855.33|852.53|853.58|850.78|855.33|852.53|851.98|849.18|0
1651008900000|2022-04-26 21:35:00|853.4|850.6|854.19|851.39|854.84|852.04|853.22|850.42|0
1651009200000|2022-04-26 21:40:00|854.12|851.32|854.12|851.32|854.48|851.68|853.4|850.6|0
1651009500000|2022-04-26 21:45:00|854.16|851.36|854.23|851.43|854.23|851.43|853.03|850.23|0
1651009800000|2022-04-26 21:50:00|854.26|851.46|852.81|850.01|855.1|852.3|852.74|849.94|0
1651010100000|2022-04-26 21:55:00|852.85|850.05|852.08|849.28|853.29|850.49|852.08|849.28|0
1651010400000|2022-04-26 22:00:00|847.81|845.01|846.82|844.02|852.66|849.86|846.19|843.39|0
1651010700000|2022-04-26 22:05:00|846.69|843.89|837.98|835.18|846.69|843.89|835.49|832.69|0
1651011000000|2022-04-26 22:10:00|837.73|834.93|836.98|834.18|838.48|835.68|834.38|831.58|0
1651011300000|2022-04-26 22:15:00|836.86|834.06|839.47|836.67|842.46|839.66|835.24|832.44|0
1651011600000|2022-04-26 22:20:00|839.6|836.8|833|830.2|839.72|836.92|833|830.2|0
1651011900000|2022-04-26 22:25:00|832.64|829.84|826.79|823.99|834|831.2|826.04|823.24|0
1651012200000|2022-04-26 22:30:00|826.67|823.87|829.52|826.72|829.77|826.97|824.8|822|0
1651012500000|2022-04-26 22:35:00|829.27|826.47|833.25|830.45|833.5|830.7|828.28|825.48|0
1651012800000|2022-04-26 22:40:00|833.13|830.33|837.48|834.68|837.73|834.93|832.26|829.46|0
1651013100000|2022-04-26 22:45:00|837.23|834.43|836.73|833.93|838.47|835.67|835.49|832.69|0
1651013400000|2022-04-26 22:50:00|836.98|834.18|833.25|830.45|837.23|834.43|832.26|829.46|0
1651013700000|2022-04-26 22:55:00|833|830.2|836.12|833.32|836.73|833.93|832.63|829.83|0
1651014000000|2022-04-26 23:00:00|835.99|833.19|834.25|831.45|836.12|833.32|833.75|830.95|0
1651014300000|2022-04-26 23:05:00|834.74|831.94|832.14|829.34|834.74|831.94|831.51|828.71|0
1651014600000|2022-04-26 23:10:00|832.01|829.21|832.26|829.46|834.25|831.45|830.76|827.96|0
1651014900000|2022-04-26 23:15:00|832.5|829.7|832.26|829.46|833.13|830.33|831.51|828.71|0
1651015200000|2022-04-26 23:20:00|832.14|829.34|831.76|828.96|832.26|829.46|831.26|828.46|0
1651015500000|2022-04-26 23:25:00|831.64|828.84|833.13|830.33|833.5|830.7|830.4|827.6|0
1651015800000|2022-04-26 23:30:00|833.25|830.45|830.15|827.35|833.38|830.58|829.02|826.22|0
1651016100000|2022-04-26 23:35:00|830.02|827.22|829.27|826.47|832.01|829.21|829.02|826.22|0
1651016400000|2022-04-26 23:40:00|829.9|827.1|829.27|826.47|830.27|827.47|827.53|824.73|0
1651016700000|2022-04-26 23:45:00|829.15|826.35|827.78|824.98|829.52|826.72|827.41|824.61|0
1651017000000|2022-04-26 23:50:00|827.53|824.73|828.03|825.23|828.03|825.23|825.54|822.74|0
1651017300000|2022-04-26 23:55:00|827.78|824.98|828.52|825.72|829.27|826.47|825.79|822.99|0
1651017600000|2022-04-27 00:00:00|828.28|825.48|827.03|824.23|828.77|825.97|825.29|822.49|0
1651017900000|2022-04-27 00:05:00|826.91|824.11|827.48|824.68|828.73|825.93|825.92|823.12|0
1651018200000|2022-04-27 00:10:00|827.73|824.93|827.98|825.18|829.35|826.55|827.23|824.43|0
1651018500000|2022-04-27 00:15:00|827.61|824.81|828.16|825.36|829.72|826.92|826.74|823.94|0
1651018800000|2022-04-27 00:20:00|827.91|825.11|826.62|823.82|828.66|825.86|824.22|821.42|0
1651019100000|2022-04-27 00:25:00|826.37|823.57|827.84|825.04|828.59|825.79|825.6|822.8|0
1651019400000|2022-04-27 00:30:00|827.97|825.17|830.09|827.29|830.33|827.53|827.84|825.04|0
1651019700000|2022-04-27 00:35:00|829.97|827.17|831.83|829.03|831.83|829.03|828.84|826.04|0
1651020000000|2022-04-27 00:40:00|831.58|828.78|832.82|830.02|836.06|833.26|831.33|828.53|0
1651020300000|2022-04-27 00:45:00|832.58|829.78|833.07|830.27|834.57|831.77|832.33|829.53|0
1651020600000|2022-04-27 00:50:00|832.95|830.15|831.08|828.28|833.07|830.27|831.08|828.28|0
1651020900000|2022-04-27 00:55:00|830.96|828.16|835.81|833.01|837.56|834.76|829.84|827.04|0
1651021200000|2022-04-27 01:00:00|836.19|833.39|835.32|832.52|836.19|833.39|833.82|831.02|0
1651021500000|2022-04-27 01:05:00|835.56|832.76|830.83|828.03|835.94|833.14|830.21|827.41|0
1651021800000|2022-04-27 01:10:00|830.96|828.16|831.46|828.66|832.33|829.53|830.83|828.03|0
1651022100000|2022-04-27 01:15:00|831.83|829.03|828.72|825.92|831.83|829.03|827.59|824.79|0
1651022400000|2022-04-27 01:20:00|828.09|825.29|824.11|821.31|828.34|825.54|823.86|821.06|0
1651022700000|2022-04-27 01:25:00|824.24|821.44|822.36|819.56|824.61|821.81|821.87|819.07|0
1651023000000|2022-04-27 01:30:00|822.61|819.81|819.38|816.58|824.36|821.56|819.38|816.58|0
1651023300000|2022-04-27 01:35:00|819.63|816.83|814.15|811.35|821.62|818.82|814.15|811.35|0
1651023600000|2022-04-27 01:40:00|813.65|810.85|817.38|814.58|817.38|814.58|813.4|810.6|0
1651023900000|2022-04-27 01:45:00|817.14|814.34|818.38|815.58|818.38|815.58|815.39|812.59|0
1651024200000|2022-04-27 01:50:00|818.63|815.83|820.37|817.57|820.62|817.82|818.13|815.33|0
1651024500000|2022-04-27 01:55:00|820.62|817.82|819.62|816.82|820.62|817.82|819.13|816.33|0
1651024800000|2022-04-27 02:00:00|819.38|816.58|820.37|817.57|821.62|818.82|819.38|816.58|0
1651025100000|2022-04-27 02:05:00|820.12|817.32|826.98|824.18|828.84|826.04|819.38|816.58|0
1651025400000|2022-04-27 02:10:00|827.09|824.29|821.37|818.57|827.22|824.42|821.12|818.32|0
1651025700000|2022-04-27 02:15:00|821.87|819.07|821.62|818.82|823.61|820.81|821|818.2|0
1651026000000|2022-04-27 02:20:00|821.5|818.7|822.36|819.56|823.86|821.06|820.12|817.32|0
1651026300000|2022-04-27 02:25:00|822.61|819.81|820.12|817.32|823.61|820.81|820.12|817.32|0
1651026600000|2022-04-27 02:30:00|819.87|817.07|820.62|817.82|821.86|819.06|819.13|816.33|0
1651026900000|2022-04-27 02:35:00|820.87|818.07|820.25|817.45|822.86|820.06|820.12|817.32|0
1651027200000|2022-04-27 02:40:00|819.87|817.07|814.89|812.09|819.87|817.07|814.65|811.85|0
1651027500000|2022-04-27 02:45:00|815.14|812.34|815.89|813.09|818.38|815.58|815.14|812.34|0
1651027800000|2022-04-27 02:50:00|815.64|812.84|811.79|808.99|817.38|814.58|810.17|807.37|0
1651028100000|2022-04-27 02:55:00|811.66|808.86|811.41|808.61|813.65|810.85|810.66|807.86|0
1651028400000|2022-04-27 03:00:00|811.16|808.36|811.79|808.99|813.4|810.6|810.66|807.86|0
1651028700000|2022-04-27 03:05:00|811.66|808.86|813.15|810.35|813.65|810.85|811.41|808.61|0
1651029000000|2022-04-27 03:10:00|813.4|810.6|811.66|808.86|813.65|810.85|810.66|807.86|0
1651029300000|2022-04-27 03:15:00|811.91|809.11|814.89|812.09|815.39|812.59|811.66|808.86|0
1651029600000|2022-04-27 03:20:00|814.77|811.97|814.15|811.35|814.89|812.09|813.78|810.98|0
1651029900000|2022-04-27 03:25:00|813.9|811.1|812.4|809.6|814.28|811.48|811.16|808.36|0
1651030200000|2022-04-27 03:30:00|812.28|809.48|812.04|809.24|814.52|811.72|811.91|809.11|0
1651030500000|2022-04-27 03:35:00|812.15|809.35|811.66|808.86|812.78|809.98|811.66|808.86|0
1651030800000|2022-04-27 03:40:00|811.79|808.99|812.15|809.35|813.15|810.35|810.41|807.61|0
1651031100000|2022-04-27 03:45:00|812.28|809.48|808.42|805.62|812.4|809.6|807.18|804.38|0
1651031400000|2022-04-27 03:50:00|808.67|805.87|810.91|808.11|810.91|808.11|808.67|805.87|0
1651031700000|2022-04-27 03:55:00|810.79|807.99|810.16|807.36|810.79|807.99|808.92|806.12|0
1651032000000|2022-04-27 04:00:00|810.41|807.61|809.63|806.83|811.54|808.74|809.63|806.83|0
1651032300000|2022-04-27 04:05:00|809.75|806.95|809.38|806.58|810|807.2|808.51|805.71|0
1651032600000|2022-04-27 04:10:00|809.13|806.33|809.62|806.82|810.37|807.57|809.13|806.33|0
1651032900000|2022-04-27 04:15:00|809.75|806.95|810.12|807.32|810.37|807.57|809.38|806.58|0
1651033200000|2022-04-27 04:20:00|810.37|807.57|812.36|809.56|812.36|809.56|809.87|807.07|0
1651033500000|2022-04-27 04:25:00|812.11|809.31|811.87|809.07|812.36|809.56|808.88|806.08|0
1651033800000|2022-04-27 04:30:00|811.62|808.82|811.62|808.82|812.11|809.31|810.87|808.07|0
1651034100000|2022-04-27 04:35:00|811.75|808.95|812.61|809.81|813.11|810.31|811.37|808.57|0
1651034400000|2022-04-27 04:40:00|812.36|809.56|812.36|809.56|813.86|811.06|812.36|809.56|0
1651034700000|2022-04-27 04:45:00|812.49|809.69|809.87|807.07|812.86|810.06|809.87|807.07|0
1651035000000|2022-04-27 04:50:00|809.62|806.82|811.12|808.32|811.37|808.57|809.62|806.82|0
1651035300000|2022-04-27 04:55:00|810.87|808.07|810.12|807.32|811|808.2|809.62|806.82|0
1651035600000|2022-04-27 05:00:00|810|807.2|812.61|809.81|813.11|810.31|809.13|806.33|0
1651035900000|2022-04-27 05:05:00|812.49|809.69|810.37|807.57|812.49|809.69|809.62|806.82|0
1651036200000|2022-04-27 05:10:00|810.25|807.45|807.63|804.83|810.87|808.07|807.13|804.33|0
1651036500000|2022-04-27 05:15:00|807.88|805.08|810.12|807.32|810.37|807.57|807.63|804.83|0
1651036800000|2022-04-27 05:20:00|810.37|807.57|812.86|810.06|813.61|810.81|810.37|807.57|0
1651037100000|2022-04-27 05:25:00|813.36|810.56|809.62|806.82|813.36|810.56|809.62|806.82|0
1651037400000|2022-04-27 05:30:00|809.37|806.57|811.86|809.06|812.36|809.56|806.02|803.22|0
1651037700000|2022-04-27 05:35:00|812.11|809.31|808.88|806.08|812.11|809.31|807.63|804.83|0
1651038000000|2022-04-27 05:40:00|808.63|805.83|809.85|807.05|810.35|807.55|808.36|805.56|0
1651038300000|2022-04-27 05:45:00|810.35|807.55|811.6|808.8|813.09|810.29|809.98|807.18|0
1651038600000|2022-04-27 05:50:00|811.84|809.04|811.23|808.43|813.34|810.54|811.1|808.3|0
1651038900000|2022-04-27 05:55:00|811.6|808.8|811.97|809.17|813.84|811.04|810.1|807.3|0
1651039200000|2022-04-27 06:00:00|811.6|808.8|815.71|812.91|816.08|813.28|810.1|807.3|0
1651039500000|2022-04-27 06:05:00|815.83|813.03|810.98|808.18|816.58|813.78|809.85|807.05|0
1651039800000|2022-04-27 06:10:00|811.1|808.3|806.86|804.06|811.6|808.8|806.62|803.82|0
1651040100000|2022-04-27 06:15:00|806.74|803.94|805.37|802.57|807.11|804.31|804.62|801.82|0
1651040400000|2022-04-27 06:20:00|805.25|802.45|806|803.2|806.25|803.45|804.87|802.07|0
1651040700000|2022-04-27 06:25:00|806.12|803.32|806.61|803.81|806.61|803.81|805.37|802.57|0
1651041000000|2022-04-27 06:30:00|806.37|803.57|806.99|804.19|807.61|804.81|804.87|802.07|0
1651041300000|2022-04-27 06:35:00|807.11|804.31|809.24|806.44|809.24|806.44|804.87|802.07|0
1651041600000|2022-04-27 06:40:00|809.49|806.69|809.24|806.44|811.48|808.68|808.49|805.69|0
1651041900000|2022-04-27 06:45:00|809.49|806.69|807.99|805.19|810.24|807.44|807.25|804.45|0
1651042200000|2022-04-27 06:50:00|807.87|805.07|807.13|804.33|809.74|806.94|806.75|803.95|0
1651042500000|2022-04-27 06:55:00|807.38|804.58|805.25|802.45|808.12|805.32|804.75|801.95|0
1651042800000|2022-04-27 07:00:00|806|803.2|807.5|804.7|808.99|806.19|801.76|798.96|0
1651043100000|2022-04-27 07:05:00|807|804.2|803.94|801.54|810.54|808.14|802.31|799.91|0
1651043400000|2022-04-27 07:10:00|804.55|802.15|810.29|807.89|810.54|808.14|803.56|801.16|0
1651043700000|2022-04-27 07:15:00|810.79|808.39|812.53|810.13|814.28|811.88|809.04|806.64|0
1651044000000|2022-04-27 07:20:00|813.03|810.63|823.06|820.66|823.55|821.15|812.91|810.51|0
1651044300000|2022-04-27 07:25:00|823.8|821.4|834.54|832.14|835.53|833.13|822.94|820.54|0
1651044600000|2022-04-27 07:30:00|835.78|833.38|829.59|827.19|836.78|834.38|829.59|827.19|0
1651044900000|2022-04-27 07:35:00|829.35|826.95|819.88|817.48|829.84|827.44|819.63|817.23|0
1651045200000|2022-04-27 07:40:00|819.76|817.36|815.36|812.96|819.76|817.36|813.87|811.47|0
1651045500000|2022-04-27 07:45:00|814.69|812.29|809.6|807.2|817.32|814.92|806.49|804.09|0
1651045800000|2022-04-27 07:50:00|809.35|806.95|800.21|797.81|809.35|806.95|800.21|797.81|0
1651046100000|2022-04-27 07:55:00|799.58|797.18|794.73|792.33|801.08|798.68|792.36|789.96|0
1651046400000|2022-04-27 08:00:00|794.35|791.95|797.84|795.44|799.71|797.31|792.86|790.46|0
1651046700000|2022-04-27 08:05:00|798.22|795.82|798.32|795.92|800.18|797.78|796.34|793.94|0
1651047000000|2022-04-27 08:10:00|798.07|795.67|788.98|786.58|798.07|795.67|788.6|786.2|0
1651047300000|2022-04-27 08:15:00|789.1|786.7|786.61|784.21|790.1|787.7|785.12|782.72|0
1651047600000|2022-04-27 08:20:00|786.36|783.96|788.36|785.96|789.85|787.45|784.37|781.97|0
1651047900000|2022-04-27 08:25:00|788.49|786.09|791.81|789.41|791.81|789.41|787.36|784.96|0
1651048200000|2022-04-27 08:30:00|791.31|788.91|795.68|793.28|795.8|793.4|789.7|787.3|0
1651048500000|2022-04-27 08:35:00|796.3|793.9|794.18|791.78|797.05|794.65|793.06|790.66|0
1651048800000|2022-04-27 08:40:00|793.81|791.41|794.55|792.15|794.8|792.4|791.94|789.54|0
1651049100000|2022-04-27 08:45:00|794.68|792.28|800.32|797.92|801.53|799.13|794.68|792.28|0
1651049400000|2022-04-27 08:50:00|800.56|798.16|799.07|796.67|802.31|799.91|797.57|795.17|0
1651049700000|2022-04-27 08:55:00|799.32|796.92|796.71|794.31|799.32|796.92|793.09|790.69|0
1651050000000|2022-04-27 09:00:00|797.08|794.68|794.83|792.43|798.07|795.67|792.84|790.44|0
1651050300000|2022-04-27 09:05:00|795.08|792.68|797.95|795.55|797.95|795.55|792.09|789.69|0
1651050600000|2022-04-27 09:10:00|798.82|796.42|794.08|791.68|798.82|796.42|792.34|789.94|0
1651050900000|2022-04-27 09:15:00|794.58|792.18|795.33|792.93|799.07|796.67|794.21|791.81|0
1651051200000|2022-04-27 09:20:00|795.21|792.81|794.58|792.18|796.33|793.93|792.84|790.44|0
1651051500000|2022-04-27 09:25:00|793.59|791.19|793.06|790.66|794.58|792.18|790.81|788.41|0
1651051800000|2022-04-27 09:30:00|792.94|790.54|798.54|796.14|798.79|796.39|792.56|790.16|0
1651052100000|2022-04-27 09:35:00|798.29|795.89|793.56|791.16|798.54|796.14|793.31|790.91|0
1651052400000|2022-04-27 09:40:00|793.31|790.91|794.55|792.15|795.05|792.65|792.56|790.16|0
1651052700000|2022-04-27 09:45:00|794.43|792.03|796.8|794.4|798.29|795.89|793.8|791.4|0
1651053000000|2022-04-27 09:50:00|796.68|794.28|793.31|790.91|796.68|794.28|791.81|789.41|0
1651053300000|2022-04-27 09:55:00|793.06|790.66|790.07|787.67|793.06|790.66|789.32|786.92|0
1651053600000|2022-04-27 10:00:00|789.82|787.42|788.07|785.67|790.56|788.16|787.08|784.68|0
1651053900000|2022-04-27 10:05:00|788.57|786.17|788.57|786.17|789.82|787.42|787.32|784.92|0
1651054200000|2022-04-27 10:10:00|788.7|786.3|788.04|785.64|788.82|786.42|787.08|784.68|0
1651054500000|2022-04-27 10:15:00|787.92|785.52|791.03|788.63|791.03|788.63|787.54|785.14|0
1651054800000|2022-04-27 10:20:00|790.78|788.38|790.04|787.64|791.03|788.63|789.67|787.27|0
1651055100000|2022-04-27 10:25:00|790.17|787.77|790.78|788.38|791.03|788.63|790.17|787.77|0
1651055400000|2022-04-27 10:30:00|791.03|788.63|791.28|788.88|792.03|789.63|790.54|788.14|0
1651055700000|2022-04-27 10:35:00|791.53|789.13|791.05|788.65|793.06|790.66|788.31|785.91|0
1651056000000|2022-04-27 10:40:00|791.18|788.78|792.54|790.14|793.54|791.14|789.3|786.9|0
1651056300000|2022-04-27 10:45:00|794.92|792.52|793.17|790.77|800.02|797.62|789.55|787.15|0
1651056600000|2022-04-27 10:50:00|792.92|790.52|787.57|785.17|793.68|791.28|787.2|784.8|0
1651056900000|2022-04-27 10:55:00|787.32|784.92|789.82|787.42|790.56|788.16|786.71|784.31|0
1651057200000|2022-04-27 11:00:00|789.7|787.3|798.04|795.64|798.79|796.39|789.7|787.3|0
1651057500000|2022-04-27 11:05:00|797.79|795.39|804.27|801.87|804.52|802.12|797.79|795.39|0
1651057800000|2022-04-27 11:10:00|804.4|802|801.78|799.38|804.9|802.5|801.78|799.38|0
1651058100000|2022-04-27 11:15:00|802.03|799.63|806.02|803.62|806.02|803.62|801.53|799.13|0
1651058400000|2022-04-27 11:20:00|805.77|803.37|812.25|809.85|813|810.6|804.52|802.12|0
1651058700000|2022-04-27 11:25:00|811.75|809.35|817.74|815.34|817.74|815.34|811.39|808.99|0
1651059000000|2022-04-27 11:30:00|818.24|815.84|816.59|814.19|819.81|817.41|814.84|812.44|0
1651059300000|2022-04-27 11:35:00|815.84|813.44|815.59|813.19|817.33|814.93|814.09|811.69|0
1651059600000|2022-04-27 11:40:00|815.22|812.82|812.85|810.45|816.09|813.69|811.73|809.33|0
1651059900000|2022-04-27 11:45:00|813.1|810.7|809.86|807.46|813.1|810.7|808.36|805.96|0
1651060200000|2022-04-27 11:50:00|810.36|807.96|813.85|811.45|814.09|811.69|809.61|807.21|0
1651060500000|2022-04-27 11:55:00|813.73|811.33|814.59|812.19|817.96|815.56|811.1|808.7|0
1651060800000|2022-04-27 12:00:00|814.84|812.44|808.36|805.96|816.34|813.94|807.62|805.22|0
1651061100000|2022-04-27 12:05:00|809.11|806.71|805.34|802.94|812.57|810.17|805.09|802.69|0
1651061400000|2022-04-27 12:10:00|804.84|802.44|805.34|802.94|807.58|805.18|804.34|801.94|0
1651061700000|2022-04-27 12:15:00|805.09|802.69|810.81|808.41|811.06|808.66|805.09|802.69|0
1651062000000|2022-04-27 12:20:00|811.06|808.66|814.55|812.15|815.92|813.52|809.56|807.16|0
1651062300000|2022-04-27 12:25:00|815.79|813.39|813.58|811.18|817.32|814.92|813.46|811.06|0
1651062600000|2022-04-27 12:30:00|813.96|811.56|819.06|816.66|819.81|817.41|811.09|808.69|0
1651062900000|2022-04-27 12:35:00|818.07|815.67|813.33|810.93|819.81|817.41|812.83|810.43|0
1651063200000|2022-04-27 12:40:00|813.08|810.68|814.33|811.93|816.82|814.42|812.71|810.31|0
1651063500000|2022-04-27 12:45:00|814.58|812.18|817.32|814.92|818.07|815.67|813.21|810.81|0
1651063800000|2022-04-27 12:50:00|817.57|815.17|816.57|814.17|818.56|816.16|815.32|812.92|0
1651064100000|2022-04-27 12:55:00|816.32|813.92|815.32|812.92|816.82|814.42|813.33|810.93|0
1651064400000|2022-04-27 13:00:00|815.57|813.17|816.82|814.42|816.82|814.42|812.08|809.68|0
1651064700000|2022-04-27 13:05:00|816.45|814.05|824.34|821.94|825.34|822.94|816.45|814.05|0
1651065000000|2022-04-27 13:10:00|824.59|822.19|825.59|823.19|825.84|823.44|823.59|821.19|0
1651065300000|2022-04-27 13:15:00|826.08|823.68|823.09|820.69|826.08|823.68|821.35|818.95|0
1651065600000|2022-04-27 13:20:00|822.6|820.2|824.34|821.94|824.34|821.94|820.6|818.2|0
1651065900000|2022-04-27 13:25:00|824.09|821.69|821.1|818.7|824.09|821.69|817.86|815.46|0
1651066200000|2022-04-27 13:30:00|821.98|819.58|814.58|812.18|822.35|819.95|810.14|807.74|0
1651066500000|2022-04-27 13:35:00|812.58|810.18|811.58|809.18|816.32|813.92|807.6|805.2|0
1651066800000|2022-04-27 13:40:00|809.59|807.19|791.07|788.67|811.83|809.43|791.07|788.67|0
1651067100000|2022-04-27 13:45:00|789.32|786.92|781.55|779.15|789.54|787.14|777.31|774.91|0
1651067400000|2022-04-27 13:50:00|779.06|776.66|787.53|785.13|788.78|786.38|774.82|772.42|0
1651067700000|2022-04-27 13:55:00|787.04|784.64|786.3|783.9|790.04|787.64|785.3|782.9|0
1651068000000|2022-04-27 14:00:00|786.8|784.4|799.51|797.11|801.76|799.36|777.83|775.43|0
1651068300000|2022-04-27 14:05:00|798.77|796.37|803.26|800.86|806.25|803.85|797.02|794.62|0
1651068600000|2022-04-27 14:10:00|804.25|801.85|824.26|821.86|825.01|822.61|803.01|800.61|0
1651068900000|2022-04-27 14:15:00|826.01|823.61|830.5|828.1|836.48|834.08|824.76|822.36|0
1651069200000|2022-04-27 14:20:00|830.75|828.35|824.08|821.68|831.99|829.59|818.1|815.7|0
1651069500000|2022-04-27 14:25:00|822.84|820.44|833.28|830.88|833.28|830.88|817.07|814.67|0
1651069800000|2022-04-27 14:30:00|835.52|833.12|835.34|832.94|844|841.6|834.52|832.12|0
1651070100000|2022-04-27 14:35:00|834.84|832.44|819.08|816.68|835.84|833.44|817.56|815.16|0
1651070400000|2022-04-27 14:40:00|819.33|816.93|814.35|811.95|820.83|818.43|812.36|809.96|0
1651070700000|2022-04-27 14:45:00|814.1|811.7|802.89|800.49|816.59|814.19|802.89|800.49|0
1651071000000|2022-04-27 14:50:00|802.39|799.99|813.1|810.7|813.1|810.7|801.64|799.24|0
1651071300000|2022-04-27 14:55:00|812.6|810.2|814.07|811.67|814.57|812.17|806.63|804.23|0
1651071600000|2022-04-27 15:00:00|814.32|811.92|808.09|805.69|814.32|811.92|795.88|793.48|0
1651071900000|2022-04-27 15:05:00|807.84|805.44|812.07|809.67|814.32|811.92|805.84|803.44|0
1651072200000|2022-04-27 15:10:00|811.82|809.42|811.58|809.18|817.31|814.91|803.48|801.08|0
1651072500000|2022-04-27 15:15:00|810.83|808.43|800.86|798.46|810.83|808.43|799.12|796.72|0
1651072800000|2022-04-27 15:20:00|801.11|798.71|800.1|797.7|810.58|808.18|797.11|794.71|0
1651073100000|2022-04-27 15:25:00|801.09|798.69|796.08|793.68|803.84|801.44|794.62|792.22|0
1651073400000|2022-04-27 15:30:00|793.59|791.19|787.33|784.93|796.3|793.9|787.21|784.81|0
1651073700000|2022-04-27 15:35:00|787.08|784.68|790.7|788.3|791.06|788.66|786.58|784.18|0
1651074000000|2022-04-27 15:40:00|791.19|788.79|790.32|787.92|793.81|791.41|785.08|782.68|0
1651074300000|2022-04-27 15:45:00|792.56|790.16|793.06|790.66|795.8|793.4|790.32|787.92|0
1651074600000|2022-04-27 15:50:00|792.81|790.41|803.28|800.88|804.53|802.13|791.69|789.29|0
1651074900000|2022-04-27 15:55:00|803.53|801.13|798.04|795.64|804.77|802.37|797.79|795.39|0
1651075200000|2022-04-27 16:00:00|797.79|795.39|799.29|796.89|806.77|804.37|795.8|793.4|0
1651075500000|2022-04-27 16:05:00|799.42|797.02|790.57|788.17|799.54|797.14|789.2|786.8|0
1651075800000|2022-04-27 16:10:00|790.07|787.67|793.56|791.16|795.05|792.65|790.07|787.67|0
1651076100000|2022-04-27 16:15:00|794.05|791.65|794.8|792.4|797.54|795.14|789.57|787.17|0
1651076400000|2022-04-27 16:20:00|793.31|790.91|778.36|775.96|796.55|794.15|775.87|773.47|0
1651076700000|2022-04-27 16:25:00|778.61|776.21|773.31|770.91|780.1|777.7|772.31|769.91|0
1651077000000|2022-04-27 16:30:00|771.81|769.41|774.8|772.4|776.8|774.4|770.07|767.67|0
1651077300000|2022-04-27 16:35:00|774.44|772.04|775.55|773.15|780.67|778.27|774.06|771.66|0
1651077600000|2022-04-27 16:40:00|774.8|772.4|769.82|767.42|778.04|775.64|765.58|763.18|0
1651077900000|2022-04-27 16:45:00|770.32|767.92|775.51|773.11|776.8|774.4|768.08|765.68|0
1651078200000|2022-04-27 16:50:00|775.01|772.61|775.01|772.61|778.25|775.85|773.65|771.25|0
1651078500000|2022-04-27 16:55:00|775.26|772.86|774.76|772.36|777.26|774.86|773.15|770.75|0
1651078800000|2022-04-27 17:00:00|774.02|771.62|772.9|770.5|793.22|790.82|772.52|770.12|0
1651079100000|2022-04-27 17:05:00|773.65|771.25|785.99|783.59|786.98|784.58|771.27|768.87|0
1651079400000|2022-04-27 17:10:00|785.49|783.09|786.73|784.33|791.97|789.57|783.24|780.84|0
1651079700000|2022-04-27 17:15:00|786.98|784.58|790.23|787.83|792.72|790.32|786.73|784.33|0
1651080000000|2022-04-27 17:20:00|790.48|788.08|788.98|786.58|790.72|788.32|783.24|780.84|0
1651080300000|2022-04-27 17:25:00|788.73|786.33|779.75|777.35|797.21|794.81|778.75|776.35|0
1651080600000|2022-04-27 17:30:00|778.75|776.35|780.5|778.1|783.24|780.84|775.26|772.86|0
1651080900000|2022-04-27 17:35:00|779.5|777.1|786.23|783.83|787.98|785.58|775.26|772.86|0
1651081200000|2022-04-27 17:40:00|785.49|783.09|786.23|783.83|789.86|787.46|783.99|781.59|0
1651081500000|2022-04-27 17:45:00|785.99|783.59|778.75|776.35|788.23|785.83|777.75|775.35|0
1651081800000|2022-04-27 17:50:00|778.63|776.23|775.14|772.74|779.5|777.1|773.27|770.87|0
1651082100000|2022-04-27 17:55:00|774.76|772.36|775.26|772.86|779.5|777.1|774.76|772.36|0
1651082400000|2022-04-27 18:00:00|775.76|773.36|781.25|778.85|782.99|780.59|775.01|772.61|0
1651082700000|2022-04-27 18:05:00|782.49|780.09|781|778.6|783.12|780.72|778|775.6|0
1651083000000|2022-04-27 18:10:00|781.25|778.85|780|777.6|785.49|783.09|778|775.6|0
1651083300000|2022-04-27 18:15:00|779.5|777.1|787.86|785.46|790.47|788.07|779.5|777.1|0
1651083600000|2022-04-27 18:20:00|787.98|785.58|788.48|786.08|788.48|786.08|782.49|780.09|0
1651083900000|2022-04-27 18:25:00|789.73|787.33|790.72|788.32|792.22|789.82|787.48|785.08|0
1651084200000|2022-04-27 18:30:00|791.22|788.82|784.75|782.35|792.48|790.08|784.5|782.1|0
1651084500000|2022-04-27 18:35:00|786|783.6|788.99|786.59|800.46|798.06|784.75|782.35|0
1651084800000|2022-04-27 18:40:00|787.99|785.59|782.75|780.35|788.74|786.34|780.26|777.86|0
1651085100000|2022-04-27 18:45:00|782.5|780.1|787.74|785.34|789.99|787.59|779.01|776.61|0
1651085400000|2022-04-27 18:50:00|786.49|784.09|798.25|795.85|798.75|796.35|786.49|784.09|0
1651085700000|2022-04-27 18:55:00|799.25|796.85|807.73|805.33|810.97|808.57|799.25|796.85|0
1651086000000|2022-04-27 19:00:00|808.73|806.33|813.72|811.32|816.21|813.81|804.99|802.59|0
1651086300000|2022-04-27 19:05:00|814.22|811.82|813.22|810.82|817.21|814.81|808.23|805.83|0
1651086600000|2022-04-27 19:10:00|813.47|811.07|810.22|807.82|817.71|815.31|807.98|805.58|0
1651086900000|2022-04-27 19:15:00|811.22|808.82|814.47|812.07|818.21|815.81|805.48|803.08|0
1651087200000|2022-04-27 19:20:00|814.22|811.82|816.34|813.94|821.7|819.3|812.22|809.82|0
1651087500000|2022-04-27 19:25:00|817.21|814.81|812.35|809.95|817.21|814.81|809.73|807.33|0
1651087800000|2022-04-27 19:30:00|811.97|809.57|815.21|812.81|816.96|814.56|808.73|806.33|0
1651088100000|2022-04-27 19:35:00|815.71|813.31|820.95|818.55|823.2|820.8|811.47|809.07|0
1651088400000|2022-04-27 19:40:00|820.2|817.8|812.22|809.82|822.7|820.3|808.23|805.83|0
1651088700000|2022-04-27 19:45:00|811.22|808.82|819.49|817.09|820.61|818.21|806.98|804.58|0
1651089000000|2022-04-27 19:50:00|819.74|817.34|820.31|817.91|829.03|826.63|818.19|815.79|0
1651089300000|2022-04-27 19:55:00|819.56|817.16|822.55|820.15|825.04|822.64|814.83|812.43|0
1651089600000|2022-04-27 20:00:00|820.56|818.16|822.3|819.9|825.79|823.39|820.56|818.16|0
1651089900000|2022-04-27 20:05:00|822.05|819.65|811.42|809.02|822.05|819.65|803.11|800.71|0
1651090200000|2022-04-27 20:10:00|811.29|808.89|812.04|809.64|813.42|811.02|804.31|801.91|0
1651090500000|2022-04-27 20:15:00|810.38|807.58|805.26|802.46|810.38|807.58|802.77|799.97|0
1651090800000|2022-04-27 20:20:00|805.64|802.84|804.01|801.21|807.63|804.83|802.52|799.72|0
1651091100000|2022-04-27 20:25:00|803.89|801.09|803.77|800.97|805.26|802.46|801.65|798.85|0
1651091400000|2022-04-27 20:30:00|803.52|800.72|800.41|797.61|804.01|801.21|799.91|797.11|0
1651091700000|2022-04-27 20:35:00|800.53|797.73|797.54|794.74|801.15|798.35|797.54|794.74|0
1651092000000|2022-04-27 20:40:00|797.78|794.98|796.67|793.87|798.91|796.11|796.54|793.74|0
1651092300000|2022-04-27 20:45:00|796.29|793.49|788.57|785.77|797.54|794.74|786.95|784.15|0
1651092600000|2022-04-27 20:50:00|788.7|785.9|792.68|789.88|793.3|790.5|785.33|782.53|0
1651092900000|2022-04-27 20:55:00|792.55|789.75|790.44|787.64|792.55|789.75|787.95|785.15|0
1651093200000|2022-04-27 21:00:00|789.73|786.93|791.87|789.07|791.95|789.15|789.73|786.93|0
1651093500000|2022-04-27 21:05:00|791.95|789.15|791.8|789|792.27|789.47|791.63|788.83|0
1651093800000|2022-04-27 21:10:00|791.87|789.07|791.69|788.89|791.91|789.11|791.52|788.72|0
1651094100000|2022-04-27 21:15:00|791.65|788.85|791.69|788.89|792.12|789.32|791.65|788.85|0
1651094400000|2022-04-27 21:20:00|791.62|788.82|791.19|788.39|791.91|789.11|791.12|788.32|0
1651094700000|2022-04-27 21:25:00|791.3|788.5|791.48|788.68|791.62|788.82|791.12|788.32|0
1651095000000|2022-04-27 21:30:00|791.69|788.89|791.19|788.39|791.87|789.07|791.15|788.35|0
1651095300000|2022-04-27 21:35:00|791.15|788.35|790.64|787.84|791.22|788.42|790.09|787.29|0
1651095600000|2022-04-27 21:40:00|790.57|787.77|790.6|787.8|791.61|788.81|790.49|787.69|0
1651095900000|2022-04-27 21:45:00|790.97|788.17|791.12|788.32|791.12|788.32|789.95|787.15|0
1651096200000|2022-04-27 21:50:00|790.64|787.84|789.73|786.93|790.86|788.06|789.73|786.93|0
1651096500000|2022-04-27 21:55:00|789.65|786.85|789.26|786.46|789.76|786.96|789.22|786.42|0
1651096800000|2022-04-27 22:00:00|787.45|784.65|787.45|784.65|788.07|785.27|785.08|782.28|0
1651097100000|2022-04-27 22:05:00|787.57|784.77|787.45|784.65|787.82|785.02|785.83|783.03|0
1651097400000|2022-04-27 22:10:00|787.57|784.77|790.56|787.76|791.8|789|787.45|784.65|0
1651097700000|2022-04-27 22:15:00|790.06|787.26|791.19|788.39|791.55|788.75|787.57|784.77|0
1651098000000|2022-04-27 22:20:00|791.06|788.26|790.31|787.51|791.3|788.5|789.81|787.01|0
1651098300000|2022-04-27 22:25:00|790.06|787.26|791.55|788.75|791.93|789.13|789.94|787.14|0
1651098600000|2022-04-27 22:30:00|791.3|788.5|790.56|787.76|792.55|789.75|789.56|786.76|0
1651098900000|2022-04-27 22:35:00|790.44|787.64|789.56|786.76|791.06|788.26|789.31|786.51|0
1651099200000|2022-04-27 22:40:00|789.81|787.01|791.06|788.26|791.06|788.26|789.81|787.01|0
1651099500000|2022-04-27 22:45:00|790.81|788.01|790.06|787.26|790.81|788.01|788.32|785.52|0
1651099800000|2022-04-27 22:50:00|790.19|787.39|789.19|786.39|790.56|787.76|788.69|785.89|0
1651100100000|2022-04-27 22:55:00|789.06|786.26|790.44|787.64|791.55|788.75|788.81|786.01|0
1651100400000|2022-04-27 23:00:00|790.31|787.51|793.05|790.25|793.3|790.5|789.81|787.01|0
1651100700000|2022-04-27 23:05:00|793.18|790.38|792.05|789.25|793.55|790.75|791.8|789|0
1651101000000|2022-04-27 23:10:00|792.3|789.5|791.3|788.5|792.3|789.5|790.81|788.01|0
1651101300000|2022-04-27 23:15:00|791.43|788.63|791.05|788.25|792.3|789.5|790.81|788.01|0
1651101600000|2022-04-27 23:20:00|791.3|788.5|790.06|787.26|791.3|788.5|789.56|786.76|0
1651101900000|2022-04-27 23:25:00|789.81|787.01|788.44|785.64|790.19|787.39|787.57|784.77|0
1651102200000|2022-04-27 23:30:00|788.31|785.51|785.82|783.02|789.56|786.76|785.82|783.02|0
1651102500000|2022-04-27 23:35:00|786.07|783.27|787.57|784.77|787.82|785.02|785.45|782.65|0
1651102800000|2022-04-27 23:40:00|787.7|784.9|791.3|788.5|791.3|788.5|787.7|784.9|0
1651103100000|2022-04-27 23:45:00|791.05|788.25|790.19|787.39|791.05|788.25|789.31|786.51|0
1651103400000|2022-04-27 23:50:00|790.06|787.26|790.31|787.51|790.8|788|789.44|786.64|0
1651103700000|2022-04-27 23:55:00|790.06|787.26|788.81|786.01|790.06|787.26|788.56|785.76|0
1651104000000|2022-04-28 00:00:00|789.31|786.51|792.55|789.75|792.55|789.75|789.31|786.51|0
1651104300000|2022-04-28 00:05:00|793.05|790.25|791.55|788.75|793.05|790.25|790.56|787.76|0
1651104600000|2022-04-28 00:10:00|791.68|788.88|791.55|788.75|792.05|789.25|791.05|788.25|0
1651104900000|2022-04-28 00:15:00|792.3|789.5|795.04|792.24|795.79|792.99|792.05|789.25|0
1651105200000|2022-04-28 00:20:00|795.42|792.62|797.53|794.73|798.03|795.23|795.42|792.62|0
1651105500000|2022-04-28 00:25:00|797.78|794.98|797.03|794.23|798.03|795.23|795.54|792.74|0
1651105800000|2022-04-28 00:30:00|797.28|794.48|796.17|793.37|798.78|795.98|795.29|792.49|0
1651106100000|2022-04-28 00:35:00|796.29|793.49|794.04|791.24|796.29|793.49|793.92|791.12|0
1651106400000|2022-04-28 00:40:00|794.17|791.37|792.55|789.75|794.29|791.49|791.3|788.5|0
1651106700000|2022-04-28 00:45:00|792.8|790|792.3|789.5|793.05|790.25|791.05|788.25|0
1651107000000|2022-04-28 00:50:00|792.05|789.25|790.06|787.26|792.3|789.5|789.81|787.01|0
1651107300000|2022-04-28 00:55:00|789.81|787.01|790.55|787.75|791.55|788.75|789.44|786.64|0
1651107600000|2022-04-28 01:00:00|790.31|787.51|789.06|786.26|792.3|789.5|788.81|786.01|0
1651107900000|2022-04-28 01:05:00|788.94|786.14|790.8|788|791.3|788.5|788.94|786.14|0
1651108200000|2022-04-28 01:10:00|791.05|788.25|791.8|789|792.05|789.25|790.55|787.75|0
1651108500000|2022-04-28 01:15:00|791.68|788.88|791.05|788.25|792.05|789.25|790.31|787.51|0
1651108800000|2022-04-28 01:20:00|791.3|788.5|796.41|793.61|797.28|794.48|790.8|788|0
1651109100000|2022-04-28 01:25:00|796.04|793.24|795.54|792.74|796.78|793.98|794.04|791.24|0
1651109400000|2022-04-28 01:30:00|795.42|792.62|799.52|796.72|800.27|797.47|795.42|792.62|0
1651109700000|2022-04-28 01:35:00|799.02|796.22|797.66|794.86|801.02|798.22|797.53|794.73|0
1651110000000|2022-04-28 01:40:00|797.78|794.98|798.28|795.48|798.28|795.48|796.53|793.73|0
1651110300000|2022-04-28 01:45:00|798.03|795.23|798.28|795.48|799.27|796.47|797.53|794.73|0
1651110600000|2022-04-28 01:50:00|797.91|795.11|797.16|794.36|797.91|795.11|795.29|792.49|0
1651110900000|2022-04-28 01:55:00|796.78|793.98|795.17|792.37|797.53|794.73|795.04|792.24|0
1651111200000|2022-04-28 02:00:00|795.29|792.49|794.79|791.99|796.03|793.23|794.04|791.24|0
1651111500000|2022-04-28 02:05:00|795.04|792.24|794.79|791.99|795.79|792.99|793.79|790.99|0
1651111800000|2022-04-28 02:10:00|794.67|791.87|793.79|790.99|794.79|791.99|793.79|790.99|0
1651112100000|2022-04-28 02:15:00|793.54|790.74|794.29|791.49|795.04|792.24|793.54|790.74|0
1651112400000|2022-04-28 02:20:00|794.17|791.37|794.79|791.99|795.29|792.49|794.17|791.37|0
1651112700000|2022-04-28 02:25:00|794.54|791.74|795.29|792.49|796.28|793.48|793.04|790.24|0
1651113000000|2022-04-28 02:30:00|795.42|792.62|793.29|790.49|795.42|792.62|792.55|789.75|0
1651113300000|2022-04-28 02:35:00|793.42|790.62|792.3|789.5|793.54|790.74|791.8|789|0
1651113600000|2022-04-28 02:40:00|791.8|789|788.06|785.26|791.8|789|788.06|785.26|0
1651113900000|2022-04-28 02:45:00|787.94|785.14|788.56|785.76|788.94|786.14|787.31|784.51|0
1651114200000|2022-04-28 02:50:00|788.31|785.51|789.56|786.76|789.56|786.76|788.06|785.26|0
1651114500000|2022-04-28 02:55:00|789.31|786.51|790.8|788|791.05|788.25|789.06|786.26|0
1651114800000|2022-04-28 03:00:00|790.55|787.75|790.68|787.88|791.05|788.25|790.05|787.25|0
1651115100000|2022-04-28 03:05:00|790.55|787.75|788.81|786.01|790.8|788|788.69|785.89|0
1651115400000|2022-04-28 03:10:00|789.06|786.26|788.31|785.51|789.69|786.89|787.31|784.51|0
1651115700000|2022-04-28 03:15:00|788.19|785.39|793.04|790.24|794.04|791.24|787.56|784.76|0
1651116000000|2022-04-28 03:20:00|793.54|790.74|792.3|789.5|794.04|791.24|792.05|789.25|0
1651116300000|2022-04-28 03:25:00|791.8|789|792.05|789.25|792.79|789.99|790.8|788|0
1651116600000|2022-04-28 03:30:00|791.93|789.13|791.8|789|793.17|790.37|790.55|787.75|0
1651116900000|2022-04-28 03:35:00|791.93|789.13|793.42|790.62|793.54|790.74|791.8|789|0
1651117200000|2022-04-28 03:40:00|793.29|790.49|793.79|790.99|794.79|791.99|793.29|790.49|0
1651117500000|2022-04-28 03:45:00|793.54|790.74|793.79|790.99|794.04|791.24|792.79|789.99|0
1651117800000|2022-04-28 03:50:00|793.67|790.87|794.04|791.24|794.17|791.37|793.29|790.49|0
1651118100000|2022-04-28 03:55:00|793.92|791.12|792.29|789.49|793.92|791.12|792.29|789.49|0
1651118400000|2022-04-28 04:00:00|792.05|789.25|793.04|790.24|793.54|790.74|791.55|788.75|0
1651118700000|2022-04-28 04:05:00|792.92|790.12|792.54|789.74|793.29|790.49|792.29|789.49|0
1651119000000|2022-04-28 04:10:00|791.8|789|792.17|789.37|792.79|789.99|791.05|788.25|0
1651119300000|2022-04-28 04:15:00|792.05|789.25|793.04|790.24|793.79|790.99|792.05|789.25|0
1651119600000|2022-04-28 04:20:00|793.17|790.37|792.29|789.49|793.29|790.49|792.05|789.25|0
1651119900000|2022-04-28 04:25:00|792.42|789.62|792.05|789.25|792.79|789.99|791.55|788.75|0
1651120200000|2022-04-28 04:30:00|791.8|789|791.3|788.5|792.67|789.87|791.3|788.5|0
1651120500000|2022-04-28 04:35:00|791.55|788.75|791.18|788.38|791.8|789|791.05|788.25|0
1651120800000|2022-04-28 04:40:00|791.3|788.5|789.42|786.62|791.78|788.98|789.29|786.49|0
1651121100000|2022-04-28 04:45:00|789.54|786.74|787.79|784.99|789.54|786.74|787.79|784.99|0
1651121400000|2022-04-28 04:50:00|787.54|784.74|788.29|785.49|788.54|785.74|787.54|784.74|0
1651121700000|2022-04-28 04:55:00|788.17|785.37|787.54|784.74|788.29|785.49|787.29|784.49|0
1651122000000|2022-04-28 05:00:00|787.67|784.87|788.79|785.99|789.79|786.99|787.67|784.87|0
1651122300000|2022-04-28 05:05:00|788.54|785.74|788.04|785.24|789.29|786.49|788.04|785.24|0
1651122600000|2022-04-28 05:10:00|788.17|785.37|788.29|785.49|789.04|786.24|787.92|785.12|0
1651122900000|2022-04-28 05:15:00|788.17|785.37|789.04|786.24|789.79|786.99|788.04|785.24|0
1651123200000|2022-04-28 05:20:00|788.79|785.99|790.03|787.23|790.28|787.48|788.54|785.74|0
1651123500000|2022-04-28 05:25:00|790.28|787.48|788.04|785.24|790.53|787.73|787.29|784.49|0
1651123800000|2022-04-28 05:30:00|787.92|785.12|789.04|786.24|789.54|786.74|787.05|784.25|0
1651124100000|2022-04-28 05:35:00|788.29|785.49|789.29|786.49|789.79|786.99|786.18|783.38|0
1651124400000|2022-04-28 05:40:00|789.17|786.37|790.28|787.48|791.53|788.73|788.79|785.99|0
1651124700000|2022-04-28 05:45:00|790.53|787.73|783.56|780.76|790.53|787.73|783.56|780.76|0
1651125000000|2022-04-28 05:50:00|783.81|781.01|782.56|779.76|784.55|781.75|781.81|779.01|0
1651125300000|2022-04-28 05:55:00|783.06|780.26|785.05|782.25|785.05|782.25|782.81|780.01|0
1651125600000|2022-04-28 06:00:00|784.93|782.13|782.06|779.26|786.8|784|781.31|778.51|0
1651125900000|2022-04-28 06:05:00|782.31|779.51|783.31|780.51|785.3|782.5|781.31|778.51|0
1651126200000|2022-04-28 06:10:00|783.06|780.26|781.31|778.51|785.18|782.38|780.57|777.77|0
1651126500000|2022-04-28 06:15:00|781.07|778.27|779.32|776.52|781.56|778.76|778.57|775.77|0
1651126800000|2022-04-28 06:20:00|779.07|776.27|777.83|775.03|779.82|777.02|776.58|773.78|0
1651127100000|2022-04-28 06:25:00|777.58|774.78|776.83|774.03|777.58|774.78|774.72|771.92|0
1651127400000|2022-04-28 06:30:00|777.08|774.28|776.83|774.03|777.33|774.53|775.09|772.29|0
1651127700000|2022-04-28 06:35:00|777.08|774.28|776.83|774.03|778.21|775.41|776.46|773.66|0
1651128000000|2022-04-28 06:40:00|776.58|773.78|774.59|771.79|777.33|774.53|774.34|771.54|0
1651128300000|2022-04-28 06:45:00|774.72|771.92|774.23|771.43|775.09|772.29|772.85|770.05|0
1651128600000|2022-04-28 06:50:00|774.11|771.31|773.88|771.08|774.38|771.58|772.75|769.95|0
1651128900000|2022-04-28 06:55:00|773.63|770.83|774|771.2|775.49|772.69|773.38|770.58|0
1651129200000|2022-04-28 07:00:00|773.25|770.45|772.63|769.83|776.99|774.19|772|769.2|0
1651129500000|2022-04-28 07:05:00|772.55|770.15|774.54|772.14|776.79|774.39|772.55|770.15|0
1651129800000|2022-04-28 07:10:00|774.05|771.65|770.81|768.41|776.29|773.89|766.82|764.42|0
1651130100000|2022-04-28 07:15:00|770.56|768.16|766.82|764.42|771.55|769.15|766.57|764.17|0
1651130400000|2022-04-28 07:20:00|766.57|764.17|765.42|763.02|767.57|765.17|764.3|761.9|0
1651130700000|2022-04-28 07:25:00|765.54|763.14|760.31|757.91|767.29|764.89|760.31|757.91|0
1651131000000|2022-04-28 07:30:00|760.56|758.16|761.06|758.66|761.55|759.15|758.81|756.41|0
1651131300000|2022-04-28 07:35:00|760.94|758.54|754.78|752.38|760.94|758.54|753.96|751.56|0
1651131600000|2022-04-28 07:40:00|754.66|752.26|755.28|752.88|756.28|753.88|754.53|752.13|0
1651131900000|2022-04-28 07:45:00|755.16|752.76|757.52|755.12|758.02|755.62|755.03|752.63|0
1651132200000|2022-04-28 07:50:00|756.91|754.51|760.02|757.62|760.02|757.62|756.78|754.38|0
1651132500000|2022-04-28 07:55:00|760.15|757.75|762.76|760.36|763.76|761.36|759.52|757.12|0
1651132800000|2022-04-28 08:00:00|763.01|760.61|761.26|758.86|763.26|760.86|757.9|755.5|0
1651133100000|2022-04-28 08:05:00|761.01|758.61|758.02|755.62|761.01|758.61|756.53|754.13|0
1651133400000|2022-04-28 08:10:00|758.4|756|755.03|752.63|761.51|759.11|755.03|752.63|0
1651133700000|2022-04-28 08:15:00|755.28|752.88|756.28|753.88|756.53|754.13|753.53|751.13|0
1651134000000|2022-04-28 08:20:00|756.53|754.13|753.91|751.51|757.4|755|753.53|751.13|0
1651134300000|2022-04-28 08:25:00|754.03|751.63|752.04|749.64|754.03|751.63|751.79|749.39|0
1651134600000|2022-04-28 08:30:00|751.79|749.39|752.04|749.64|754.03|751.63|751.79|749.39|0
1651134900000|2022-04-28 08:35:00|752.29|749.89|752.29|749.89|752.79|750.39|751.79|749.39|0
1651135200000|2022-04-28 08:40:00|752.54|750.14|752.04|749.64|753.04|750.64|748.3|745.9|0
1651135500000|2022-04-28 08:45:00|752.29|749.89|750.42|748.02|752.29|749.89|748.8|746.4|0
1651135800000|2022-04-28 08:50:00|750.29|747.89|749.43|747.03|751.79|749.39|749.3|746.9|0
1651136100000|2022-04-28 08:55:00|749.55|747.15|745.06|742.66|750.29|747.89|745.06|742.66|0
1651136400000|2022-04-28 09:00:00|744.56|742.16|744.44|742.04|747.3|744.9|742.7|740.3|0
1651136700000|2022-04-28 09:05:00|744.81|742.41|748.05|745.65|748.55|746.15|744.06|741.66|0
1651137000000|2022-04-28 09:10:00|747.8|745.4|749.79|747.39|750.79|748.39|747.8|745.4|0
1651137300000|2022-04-28 09:15:00|750.04|747.64|751.04|748.64|752.04|749.64|750.04|747.64|0
1651137600000|2022-04-28 09:20:00|751.17|748.77|749.67|747.27|751.54|749.14|749.3|746.9|0
1651137900000|2022-04-28 09:25:00|749.55|747.15|752.79|750.39|754.28|751.88|749.3|746.9|0
1651138200000|2022-04-28 09:30:00|752.42|750.02|750.92|748.52|752.54|750.14|749.92|747.52|0
1651138500000|2022-04-28 09:35:00|751.04|748.64|754.6|752.2|754.85|752.45|749.79|747.39|0
1651138800000|2022-04-28 09:40:00|754.35|751.95|757.47|755.07|757.47|755.07|751.86|749.46|0
1651139100000|2022-04-28 09:45:00|756.84|754.44|753.35|750.95|757.09|754.69|752.73|750.33|0
1651139400000|2022-04-28 09:50:00|753.85|751.45|754.84|752.44|757.34|754.94|753.6|751.2|0
1651139700000|2022-04-28 09:55:00|754.6|752.2|756.09|753.69|758.33|755.93|754.6|752.2|0
1651140000000|2022-04-28 10:00:00|755.84|753.44|756.84|754.44|758.08|755.68|755.09|752.69|0
1651140300000|2022-04-28 10:05:00|756.59|754.19|756.09|753.69|758.08|755.68|754.35|751.95|0
1651140600000|2022-04-28 10:10:00|756.22|753.82|758.58|756.18|758.71|756.31|755.97|753.57|0
1651140900000|2022-04-28 10:15:00|758.71|756.31|762.82|760.42|762.82|760.42|758.71|756.31|0
1651141200000|2022-04-28 10:20:00|762.57|760.17|761.07|758.67|763.69|761.29|760.08|757.68|0
1651141500000|2022-04-28 10:25:00|761.32|758.92|763.56|761.16|764.56|762.16|761.32|758.92|0
1651141800000|2022-04-28 10:30:00|763.2|760.8|761.7|759.3|764.31|761.91|760.82|758.42|0
1651142100000|2022-04-28 10:35:00|761.57|759.17|761.82|759.42|763.81|761.41|760.33|757.93|0
1651142400000|2022-04-28 10:40:00|762.07|759.67|761.7|759.3|763.32|760.92|760.08|757.68|0
1651142700000|2022-04-28 10:45:00|761.95|759.55|766.19|763.79|766.8|764.4|761.82|759.42|0
1651143000000|2022-04-28 10:50:00|766.31|763.91|766.31|763.91|766.8|764.4|765.06|762.66|0
1651143300000|2022-04-28 10:55:00|766.55|764.15|763.07|760.67|767.05|764.65|762.82|760.42|0
1651143600000|2022-04-28 11:00:00|763.31|760.91|757.33|754.93|763.31|760.91|756.59|754.19|0
1651143900000|2022-04-28 11:05:00|757.22|754.82|753.1|750.7|757.33|754.93|752.35|749.95|0
1651144200000|2022-04-28 11:10:00|752.6|750.2|754.59|752.19|755.22|752.82|752.35|749.95|0
1651144500000|2022-04-28 11:15:00|754.84|752.44|755.09|752.69|756.09|753.69|754.35|751.95|0
1651144800000|2022-04-28 11:20:00|754.84|752.44|755.34|752.94|756.09|753.69|754.35|751.95|0
1651145100000|2022-04-28 11:25:00|755.47|753.07|758.08|755.68|758.58|756.18|754.59|752.19|0
1651145400000|2022-04-28 11:30:00|758.58|756.18|760.32|757.92|760.57|758.17|757.09|754.69|0
1651145700000|2022-04-28 11:35:00|760.57|758.17|760.07|757.67|761.07|758.67|759.08|756.68|0
1651146000000|2022-04-28 11:40:00|760.2|757.8|759.33|756.93|760.82|758.42|759.33|756.93|0
1651146300000|2022-04-28 11:45:00|759.46|757.06|760.07|757.67|760.7|758.3|757.46|755.06|0
1651146600000|2022-04-28 11:50:00|760.32|757.92|761.82|759.42|762.32|759.92|758.33|755.93|0
1651146900000|2022-04-28 11:55:00|762.07|759.67|763.06|760.66|765.56|763.16|761.95|759.55|0
1651147200000|2022-04-28 12:00:00|763.31|760.91|764.94|762.54|765.06|762.66|762.07|759.67|0
1651147500000|2022-04-28 12:05:00|765.06|762.66|765.44|763.04|766.8|764.4|764.56|762.16|0
1651147800000|2022-04-28 12:10:00|765.56|763.16|768.55|766.15|769.18|766.78|765.56|763.16|0
1651148100000|2022-04-28 12:15:00|768.8|766.4|766.68|764.28|769.29|766.89|765.81|763.41|0
1651148400000|2022-04-28 12:20:00|766.55|764.15|763.56|761.16|767.05|764.65|763.31|760.91|0
1651148700000|2022-04-28 12:25:00|763.19|760.79|769.18|766.78|769.18|766.78|763.06|760.66|0
1651149000000|2022-04-28 12:30:00|769.67|767.27|773.53|771.13|775.03|772.63|769.67|767.27|0
1651149300000|2022-04-28 12:35:00|773.78|771.38|767.8|765.4|777.52|775.12|766.8|764.4|0
1651149600000|2022-04-28 12:40:00|767.3|764.9|764.56|762.16|768.3|765.9|760.82|758.42|0
1651149900000|2022-04-28 12:45:00|764.81|762.41|771.79|769.39|771.79|769.39|764.69|762.29|0
1651150200000|2022-04-28 12:50:00|772.29|769.89|777.77|775.37|779.52|777.12|772.04|769.64|0
1651150500000|2022-04-28 12:55:00|778.27|775.87|775.78|773.38|780.51|778.11|775.78|773.38|0
1651150800000|2022-04-28 13:00:00|776.27|773.87|775.53|773.13|778.02|775.62|772.53|770.13|0
1651151100000|2022-04-28 13:05:00|775.28|772.88|771.54|769.14|775.28|772.88|770.79|768.39|0
1651151400000|2022-04-28 13:10:00|771.79|769.39|774.78|772.38|774.78|772.38|771.17|768.77|0
1651151700000|2022-04-28 13:15:00|774.53|772.13|770.04|767.64|775.78|773.38|769.04|766.64|0
1651152000000|2022-04-28 13:20:00|769.79|767.39|769.04|766.64|770.54|768.14|768.05|765.65|0
1651152300000|2022-04-28 13:25:00|769.67|767.27|772.04|769.64|774.03|771.63|768.92|766.52|0
1651152600000|2022-04-28 13:30:00|771.54|769.14|783.59|781.19|783.59|781.19|764.06|761.66|0
1651152900000|2022-04-28 13:35:00|783.09|780.69|785.33|782.93|786.58|784.18|777.86|775.46|0
1651153200000|2022-04-28 13:40:00|786.83|784.43|796.3|793.9|797.92|795.52|780.6|778.2|0
1651153500000|2022-04-28 13:45:00|795.8|793.4|794.3|791.9|795.8|793.4|786.58|784.18|0
1651153800000|2022-04-28 13:50:00|794.8|792.4|787.61|785.21|798.79|796.39|786.61|784.21|0
1651154100000|2022-04-28 13:55:00|788.35|785.95|790.6|788.2|793.84|791.44|786.86|784.46|0
1651154400000|2022-04-28 14:00:00|791.09|788.69|806.8|804.4|807.04|804.64|790.1|787.7|0
1651154700000|2022-04-28 14:05:00|806.55|804.15|800.07|797.67|808.29|805.89|795.83|793.43|0
1651155000000|2022-04-28 14:10:00|798.82|796.42|800.07|797.67|805.8|803.4|796.08|793.68|0
1651155300000|2022-04-28 14:15:00|800.31|797.91|789.1|786.7|805.3|802.9|788.85|786.45|0
1651155600000|2022-04-28 14:20:00|788.6|786.2|795.81|793.41|796.31|793.91|788.6|786.2|0
1651155900000|2022-04-28 14:25:00|796.31|793.91|809.55|807.15|810.18|807.78|796.06|793.66|0
1651156200000|2022-04-28 14:30:00|810.55|808.15|814.84|812.44|815.34|812.94|808.3|805.9|0
1651156500000|2022-04-28 14:35:00|815.59|813.19|812.35|809.95|815.59|813.19|807.87|805.47|0
1651156800000|2022-04-28 14:40:00|813.1|810.7|811.35|808.95|818.58|816.18|810.86|808.46|0
1651157100000|2022-04-28 14:45:00|811.11|808.71|811.24|808.84|812.85|810.45|806.12|803.72|0
1651157400000|2022-04-28 14:50:00|811.35|808.95|809.99|807.59|816.59|814.19|807.62|805.22|0
1651157700000|2022-04-28 14:55:00|809.11|806.71|802.52|800.12|809.61|807.21|799.65|797.25|0
1651158000000|2022-04-28 15:00:00|801.77|799.37|797.91|795.51|803.38|800.98|795.79|793.39|0
1651158300000|2022-04-28 15:05:00|796.91|794.51|788.2|785.8|799.65|797.25|786.7|784.3|0
1651158600000|2022-04-28 15:10:00|788.69|786.29|786.7|784.3|790.69|788.29|786.7|784.3|0
1651158900000|2022-04-28 15:15:00|784.22|781.82|782.93|780.53|788.94|786.54|782.18|779.78|0
1651159200000|2022-04-28 15:20:00|782.68|780.28|787.16|784.76|789.15|786.75|782.18|779.78|0
1651159500000|2022-04-28 15:25:00|786.41|784.01|787.67|785.27|788.29|785.89|782.13|779.73|0
1651159800000|2022-04-28 15:30:00|786.3|783.9|782.06|779.66|790.54|788.14|781.81|779.41|0
1651160100000|2022-04-28 15:35:00|782.31|779.91|791.78|789.38|791.91|789.51|782.06|779.66|0
1651160400000|2022-04-28 15:40:00|792.03|789.63|794.77|792.37|794.77|792.37|789.04|786.64|0
1651160700000|2022-04-28 15:45:00|794.52|792.12|795.02|792.62|799.26|796.86|793.78|791.38|0
1651161000000|2022-04-28 15:50:00|795.27|792.87|789.67|787.27|797.27|794.87|786.3|783.9|0
1651161300000|2022-04-28 15:55:00|789.79|787.39|788.92|786.52|794.65|792.25|788.54|786.14|0
1651161600000|2022-04-28 16:00:00|789.54|787.14|785.81|783.41|793.04|790.64|784.82|782.42|0
1651161900000|2022-04-28 16:05:00|786.06|783.66|790.05|787.65|794.29|791.89|786.06|783.66|0
1651162200000|2022-04-28 16:10:00|789.55|787.15|781.58|779.18|790.55|788.15|781.58|779.18|0
1651162500000|2022-04-28 16:15:00|780.58|778.18|774.6|772.2|781.96|779.56|774.35|771.95|0
1651162800000|2022-04-28 16:20:00|774.85|772.45|769.87|767.47|775.85|773.45|768.62|766.22|0
1651163100000|2022-04-28 16:25:00|769.62|767.22|762.4|760|769.62|767.22|762.4|760|0
1651163400000|2022-04-28 16:30:00|761.15|758.75|758.16|755.28|763.39|760.99|757.78|754.66|0
1651163700000|2022-04-28 16:35:00|757.66|754.78|754.3|751.42|758.29|755.41|753.05|750.17|0
1651164000000|2022-04-28 16:40:00|754.55|751.67|747.31|744.43|754.55|751.67|747.31|744.43|0
1651164300000|2022-04-28 16:45:00|746.81|743.93|742.07|739.19|746.81|743.93|736.84|733.96|0
1651164600000|2022-04-28 16:50:00|741.82|738.94|741.33|738.45|747.8|744.92|741.08|738.2|0
1651164900000|2022-04-28 16:55:00|742.07|739.19|738.77|735.89|744.32|741.44|738.4|735.52|0
1651165200000|2022-04-28 17:00:00|737.78|734.9|736.03|733.15|742.01|739.13|735.53|732.65|0
1651165500000|2022-04-28 17:05:00|736.28|733.4|731.79|728.91|739.02|736.14|730.55|727.67|0
1651165800000|2022-04-28 17:10:00|732.04|729.16|723.57|720.69|732.04|729.16|722.82|719.94|0
1651166100000|2022-04-28 17:15:00|724.07|721.19|725.02|722.14|729.8|726.92|721.83|718.95|0
1651166400000|2022-04-28 17:20:00|725.27|722.39|729.83|726.95|732.57|729.69|725.02|722.14|0
1651166700000|2022-04-28 17:25:00|729.33|726.45|725.85|722.97|729.83|726.95|724.35|721.47|0
1651167000000|2022-04-28 17:30:00|726.1|723.22|725.85|722.97|730.96|728.08|723.61|720.73|0
1651167300000|2022-04-28 17:35:00|725.6|722.72|720.12|717.24|727.59|724.71|719.62|716.74|0
1651167600000|2022-04-28 17:40:00|719.62|716.74|724.85|721.97|729.58|726.7|718.63|715.75|0
1651167900000|2022-04-28 17:45:00|725.35|722.47|720.64|717.76|726.84|723.96|719.14|716.26|0
1651168200000|2022-04-28 17:50:00|720.39|717.51|726.63|723.75|728.36|725.48|720.39|717.51|0
1651168500000|2022-04-28 17:55:00|726.38|723.5|722.64|720.24|728.62|725.74|722.14|719.74|0
1651168800000|2022-04-28 18:00:00|722.39|719.99|720.88|718.48|724.09|721.69|719.89|717.49|0
1651169100000|2022-04-28 18:05:00|721.13|718.73|723.13|720.73|725.86|723.46|720.64|718.24|0
1651169400000|2022-04-28 18:10:00|722.88|720.48|724.12|721.72|724.62|722.22|719.14|716.74|0
1651169700000|2022-04-28 18:15:00|723.37|720.97|720.88|718.48|726.86|724.46|720.88|718.48|0
1651170000000|2022-04-28 18:20:00|721.13|718.73|718.15|715.75|724.37|721.97|718.15|715.75|0
1651170300000|2022-04-28 18:25:00|717.9|715.5|719.14|716.74|721.88|719.48|717.9|715.5|0
1651170600000|2022-04-28 18:30:00|718.89|716.49|719.64|717.24|722.88|720.48|716.65|714.25|0
1651170900000|2022-04-28 18:35:00|719.14|716.74|716.4|714|720.14|717.74|715.16|712.76|0
1651171200000|2022-04-28 18:40:00|716.15|713.75|710.93|708.53|716.15|713.75|710.68|708.28|0
1651171500000|2022-04-28 18:45:00|710.68|708.28|706.41|704.01|711.18|708.78|706.41|704.01|0
1651171800000|2022-04-28 18:50:00|706.16|703.76|710.67|708.27|710.67|708.27|702.7|700.3|0
1651172100000|2022-04-28 18:55:00|710.91|708.51|707.43|705.03|712.41|710.01|707.18|704.78|0
1651172400000|2022-04-28 19:00:00|708.67|706.27|707.31|704.91|711.41|709.01|704.2|701.8|0
1651172700000|2022-04-28 19:05:00|707.68|705.28|704.57|701.69|707.68|705.28|703.19|700.31|0
1651173000000|2022-04-28 19:10:00|704.68|701.8|708.3|705.42|709.91|707.03|704.68|701.8|0
1651173300000|2022-04-28 19:15:00|708.67|705.79|703.71|700.83|710.16|707.28|703.71|700.83|0
1651173600000|2022-04-28 19:20:00|703.46|700.58|699.01|696.13|704.96|702.08|698.52|695.64|0
1651173900000|2022-04-28 19:25:00|699.76|696.88|707.22|704.34|707.22|704.34|699.26|696.38|0
1651174200000|2022-04-28 19:30:00|707.47|704.59|713.48|710.6|714.23|711.35|706.22|703.34|0
1651174500000|2022-04-28 19:35:00|713.23|710.35|715.22|712.34|718.21|715.33|711|708.12|0
1651174800000|2022-04-28 19:40:00|714.97|712.09|718.71|715.83|719.95|717.07|709.26|706.38|0
1651175100000|2022-04-28 19:45:00|719.45|716.57|719.75|716.87|723.97|721.09|713.48|710.6|0
1651175400000|2022-04-28 19:50:00|722.98|720.1|722.73|719.85|727.95|725.07|720.74|717.86|0
1651175700000|2022-04-28 19:55:00|723.48|720.6|718.03|715.15|730.87|727.99|718.03|715.15|0
1651176000000|2022-04-28 20:00:00|716.54|713.66|737.5|734.62|747.02|744.14|716.29|713.41|0
1651176300000|2022-04-28 20:05:00|735.76|732.88|740.98|738.1|742.72|739.84|729.92|727.04|0
1651176600000|2022-04-28 20:10:00|742.47|739.59|744.96|742.08|745.71|742.83|736.88|734|0
1651176900000|2022-04-28 20:15:00|743.96|740.6|743.84|740.48|747.44|744.08|741.85|738.49|0
1651177200000|2022-04-28 20:20:00|743.71|740.35|740.6|737.24|746.08|742.72|737.37|734.01|0
1651177500000|2022-04-28 20:25:00|740.35|736.99|739.11|735.75|742.96|739.6|738.12|734.76|0
1651177800000|2022-04-28 20:30:00|738.73|735.37|725.09|721.17|738.73|735.37|713.88|710.52|0
1651178100000|2022-04-28 20:35:00|724.72|720.8|729.2|725.28|730.19|726.27|720.75|716.83|0
1651178400000|2022-04-28 20:40:00|729.07|725.15|729.02|725.1|732.18|728.26|727.77|723.85|0
1651178700000|2022-04-28 20:45:00|729.4|725.48|743.57|739.65|744.07|740.15|729.15|725.23|0
1651179000000|2022-04-28 20:50:00|743.45|739.53|739.78|736.98|744.44|740.58|739.28|736.48|0
1651179300000|2022-04-28 20:55:00|740.28|737.48|740.77|737.97|742.39|739.59|735.92|733.12|0
1651179600000|2022-04-28 21:00:00|741.21|738.41|743.71|740.91|744.84|742.04|738.5|735.7|0
1651179900000|2022-04-28 21:05:00|743.75|740.95|746.73|743.93|747.47|744.67|743.42|740.62|0
1651180200000|2022-04-28 21:10:00|746.76|743.96|752.01|749.21|752.01|749.21|744.37|741.57|0
1651180500000|2022-04-28 21:15:00|751.91|749.11|752.7|749.9|753.39|750.59|750.6|747.8|0
1651180800000|2022-04-28 21:20:00|752.38|749.58|762.54|759.74|765.84|763.04|752.16|749.36|0
1651181100000|2022-04-28 21:25:00|762.5|759.7|759.74|756.94|763.81|761.01|757.85|755.05|0
1651181400000|2022-04-28 21:30:00|759.71|756.91|759.9|757.1|761.44|758.64|759.17|756.37|0
1651181700000|2022-04-28 21:35:00|759.76|756.96|759.54|756.74|761.55|758.75|759.54|756.74|0
1651182000000|2022-04-28 21:40:00|759.47|756.67|759.79|756.99|759.79|756.99|756.24|753.44|0
1651182300000|2022-04-28 21:45:00|760.16|757.36|754.04|751.24|760.16|757.36|753.47|750.67|0
1651182600000|2022-04-28 21:50:00|754.08|751.28|753.3|750.5|754.67|751.87|752.24|749.44|0
1651182900000|2022-04-28 21:55:00|753.4|750.6|752.96|750.16|753.65|750.85|750.79|747.99|0
1651183200000|2022-04-28 22:00:00|759.44|756.64|754.21|751.41|765.42|762.62|753.97|751.17|0
1651183500000|2022-04-28 22:05:00|754.33|751.53|753.59|750.79|755.33|752.53|752.09|749.29|0
1651183800000|2022-04-28 22:10:00|753.84|751.04|752.59|749.79|756.21|753.41|750.98|748.18|0
1651184100000|2022-04-28 22:15:00|751.6|748.8|750.98|748.18|751.84|749.04|749.11|746.31|0
1651184400000|2022-04-28 22:20:00|751.1|748.3|751.35|748.55|751.84|749.04|747.61|744.81|0
1651184700000|2022-04-28 22:25:00|751.1|748.3|752.59|749.79|754.83|752.03|750.6|747.8|0
1651185000000|2022-04-28 22:30:00|752.72|749.92|751.1|748.3|752.72|749.92|748.86|746.06|0
1651185300000|2022-04-28 22:35:00|751.35|748.55|752.59|749.79|753.09|750.29|751.35|748.55|0
1651185600000|2022-04-28 22:40:00|752.84|750.04|756.08|753.28|757.57|754.77|752.34|749.54|0
1651185900000|2022-04-28 22:45:00|756.82|754.02|756.82|754.02|757.57|754.77|755.08|752.28|0
1651186200000|2022-04-28 22:50:00|756.95|754.15|757.82|755.02|758.57|755.77|756.57|753.77|0
1651186500000|2022-04-28 22:55:00|757.57|754.77|755.83|753.03|757.82|755.02|755.58|752.78|0
1651186800000|2022-04-28 23:00:00|755.58|752.78|757.32|754.52|758.2|755.4|755.58|752.78|0
1651187100000|2022-04-28 23:05:00|757.57|754.77|756.57|753.77|758.2|755.4|756.57|753.77|0
1651187400000|2022-04-28 23:10:00|756.7|753.9|756.33|753.53|757.32|754.52|755.83|753.03|0
1651187700000|2022-04-28 23:15:00|756.7|753.9|753.09|750.29|757.57|754.77|752.72|749.92|0
1651188000000|2022-04-28 23:20:00|753.34|750.54|753.59|750.79|753.72|750.92|751.84|749.04|0
1651188300000|2022-04-28 23:25:00|753.34|750.54|753.22|750.42|754.33|751.53|753.09|750.29|0
1651188600000|2022-04-28 23:30:00|753.34|750.54|755.21|752.41|755.58|752.78|752.34|749.54|0
1651188900000|2022-04-28 23:35:00|755.33|752.53|756.32|753.52|756.95|754.15|754.58|751.78|0
1651189200000|2022-04-28 23:40:00|756.08|753.28|756.82|754.02|757.57|754.77|756.08|753.28|0
1651189500000|2022-04-28 23:45:00|756.57|753.77|756.08|753.28|757.32|754.52|756.08|753.28|0
1651189800000|2022-04-28 23:50:00|756.32|753.52|755.71|752.91|756.82|754.02|755.58|752.78|0
1651190100000|2022-04-28 23:55:00|755.58|752.78|756.08|753.28|756.57|753.77|755.58|752.78|0
1651190400000|2022-04-29 00:00:00|755.83|753.03|754.96|752.16|756.32|753.52|754.58|751.78|0
1651190700000|2022-04-29 00:05:00|755.08|752.28|753.83|751.03|755.08|752.28|753.71|750.91|0
1651191000000|2022-04-29 00:10:00|753.96|751.16|750.35|747.55|754.08|751.28|750.1|747.3|0
1651191300000|2022-04-29 00:15:00|750.1|747.3|747.32|744.52|750.1|747.3|746.21|743.41|0
1651191600000|2022-04-29 00:20:00|747.07|744.27|743.59|740.79|747.07|744.27|743.34|740.54|0
1651191900000|2022-04-29 00:25:00|743.84|741.04|743.34|740.54|744.09|741.29|742.22|739.42|0
1651192200000|2022-04-29 00:30:00|743.09|740.29|744.33|741.53|744.33|741.53|742.84|740.04|0
1651192500000|2022-04-29 00:35:00|744.21|741.41|744.83|742.03|745.08|742.28|742.84|740.04|0
1651192800000|2022-04-29 00:40:00|744.58|741.78|746.08|743.28|746.82|744.02|744.58|741.78|0
1651193100000|2022-04-29 00:45:00|746.33|743.53|745.96|743.16|746.82|744.02|745.58|742.78|0
1651193400000|2022-04-29 00:50:00|745.83|743.03|746.82|744.02|747.07|744.27|744.33|741.53|0
1651193700000|2022-04-29 00:55:00|747.07|744.27|744.33|741.53|747.32|744.52|744.08|741.28|0
1651194000000|2022-04-29 01:00:00|744.21|741.41|745.58|742.78|745.58|742.78|743.34|740.54|0
1651194300000|2022-04-29 01:05:00|745.33|742.53|743.72|740.92|745.33|742.53|743.34|740.54|0
1651194600000|2022-04-29 01:10:00|743.59|740.79|744.08|741.28|744.83|742.03|742.59|739.79|0
1651194900000|2022-04-29 01:15:00|743.84|741.04|739.6|736.8|744.33|741.53|738.86|736.06|0
1651195200000|2022-04-29 01:20:00|739.48|736.68|740.35|737.55|742.34|739.54|739.1|736.3|0
1651195500000|2022-04-29 01:25:00|740.23|737.43|737.86|735.06|740.35|737.55|735.87|733.07|0
1651195800000|2022-04-29 01:30:00|737.49|734.69|734.38|731.58|737.61|734.81|733.63|730.83|0
1651196100000|2022-04-29 01:35:00|733.88|731.08|733.13|730.33|734.5|731.7|732.38|729.58|0
1651196400000|2022-04-29 01:40:00|732.88|730.08|731.39|728.59|733.38|730.58|729.9|727.1|0
1651196700000|2022-04-29 01:45:00|731.14|728.34|731.64|728.84|732.38|729.58|730.39|727.59|0
1651197000000|2022-04-29 01:50:00|731.77|728.97|732.63|729.83|733.38|730.58|731.14|728.34|0
1651197300000|2022-04-29 01:55:00|732.51|729.71|733.51|730.71|733.51|730.71|731.64|728.84|0
1651197600000|2022-04-29 02:00:00|733.01|730.21|732.51|729.71|733.76|730.96|732.13|729.33|0
1651197900000|2022-04-29 02:05:00|732.63|729.83|732.13|729.33|733.51|730.71|731.89|729.09|0
1651198200000|2022-04-29 02:10:00|731.89|729.09|734.87|732.07|735.12|732.32|730.89|728.09|0
1651198500000|2022-04-29 02:15:00|734.62|731.82|734.62|731.82|735|732.2|733.63|730.83|0
1651198800000|2022-04-29 02:20:00|734.25|731.45|734.01|731.21|735.12|732.32|733.88|731.08|0
1651199100000|2022-04-29 02:25:00|734.13|731.33|734.62|731.82|736.86|734.06|734.13|731.33|0
1651199400000|2022-04-29 02:30:00|734.87|732.07|737.49|734.69|737.86|735.06|734.87|732.07|0
1651199700000|2022-04-29 02:35:00|737.36|734.56|739.1|736.3|739.35|736.55|736.37|733.57|0
1651200000000|2022-04-29 02:40:00|739.35|736.55|738.85|736.05|740.85|738.05|738.61|735.81|0
1651200300000|2022-04-29 02:45:00|738.61|735.81|737.36|734.56|738.61|735.81|736.36|733.56|0
1651200600000|2022-04-29 02:50:00|737.11|734.31|736.25|733.45|737.11|734.31|735.5|732.7|0
1651200900000|2022-04-29 02:55:00|735.87|733.07|737.11|734.31|737.86|735.06|735.25|732.45|0
1651201200000|2022-04-29 03:00:00|736.86|734.06|736.36|733.56|736.86|734.06|735.75|732.95|0
1651201500000|2022-04-29 03:05:00|736.61|733.81|737.36|734.56|738.11|735.31|736.36|733.56|0
1651201800000|2022-04-29 03:10:00|737.49|734.69|739.1|736.3|740.35|737.55|737.36|734.56|0
1651202100000|2022-04-29 03:15:00|738.6|735.8|735.87|733.07|739.6|736.8|735.37|732.57|0
1651202400000|2022-04-29 03:20:00|735.62|732.82|738.36|735.56|738.36|735.56|735.37|732.57|0
1651202700000|2022-04-29 03:25:00|738.24|735.44|734.62|731.82|738.6|735.8|733.38|730.58|0
1651203000000|2022-04-29 03:30:00|734.5|731.7|734.25|731.45|735|732.2|733.51|730.71|0
1651203300000|2022-04-29 03:35:00|733.87|731.07|736.61|733.81|737.24|734.44|733.87|731.07|0
1651203600000|2022-04-29 03:40:00|736.36|733.56|736.11|733.31|738.11|735.31|735.62|732.82|0
1651203900000|2022-04-29 03:45:00|736.36|733.56|736.61|733.81|736.74|733.94|734.62|731.82|0
1651204200000|2022-04-29 03:50:00|736.49|733.69|738.6|735.8|738.85|736.05|734.12|731.32|0
1651204500000|2022-04-29 03:55:00|738.35|735.55|735.75|732.95|740.1|737.3|735.37|732.57|0
1651204800000|2022-04-29 04:00:00|735.62|732.82|737.11|734.31|737.49|734.69|733.87|731.07|0
1651205100000|2022-04-29 04:05:00|737.24|734.44|736.49|733.69|738.11|735.31|736.24|733.44|0
1651205400000|2022-04-29 04:10:00|736.61|733.81|737.11|734.31|737.49|734.69|736.24|733.44|0
1651205700000|2022-04-29 04:15:00|737.24|734.44|736.74|733.94|737.61|734.81|736.36|733.56|0
1651206000000|2022-04-29 04:20:00|736.86|734.06|737.11|734.31|737.36|734.56|735.86|733.06|0
1651206300000|2022-04-29 04:25:00|736.99|734.19|736.49|733.69|737.24|734.44|735.99|733.19|0
1651206600000|2022-04-29 04:30:00|736.61|733.81|735.62|732.82|736.99|734.19|735.12|732.32|0
1651206900000|2022-04-29 04:35:00|735.86|733.06|736.61|733.81|736.86|734.06|735.25|732.45|0
1651207200000|2022-04-29 04:40:00|736.49|733.69|735.86|733.06|736.86|734.06|735.62|732.82|0
1651207500000|2022-04-29 04:45:00|736.11|733.31|735.12|732.32|737.11|734.31|735.12|732.32|0
1651207800000|2022-04-29 04:50:00|734.87|732.07|735.12|732.32|736.86|734.06|734.37|731.57|0
1651208100000|2022-04-29 04:55:00|735|732.2|734.12|731.32|735.37|732.57|733.38|730.58|0
1651208400000|2022-04-29 05:00:00|734.37|731.57|729.39|726.59|734.37|731.57|728.65|725.85|0
1651208700000|2022-04-29 05:05:00|729.14|726.34|727.65|724.85|729.64|726.84|727.4|724.6|0
1651209000000|2022-04-29 05:10:00|727.9|725.1|728.65|725.85|729.39|726.59|727.65|724.85|0
1651209300000|2022-04-29 05:15:00|728.4|725.6|730.64|727.84|730.89|728.09|728.4|725.6|0
1651209600000|2022-04-29 05:20:00|730.39|727.59|732.38|729.58|734.87|732.07|730.14|727.34|0
1651209900000|2022-04-29 05:25:00|732.63|729.83|731.38|728.58|732.88|730.08|731.13|728.33|0
1651210200000|2022-04-29 05:30:00|731.13|728.33|731.06|728.26|732.67|729.87|729.93|727.13|0
1651210500000|2022-04-29 05:35:00|731.18|728.38|729.44|726.64|731.43|728.63|728.69|725.89|0
1651210800000|2022-04-29 05:40:00|729.19|726.39|730.18|727.38|730.68|727.88|728.94|726.14|0
1651211100000|2022-04-29 05:45:00|729.68|726.88|730.43|727.63|730.56|727.76|729.19|726.39|0
1651211400000|2022-04-29 05:50:00|730.68|727.88|733.66|730.86|734.04|731.24|730.43|727.63|0
1651211700000|2022-04-29 05:55:00|734.16|731.36|731.67|728.87|735.4|732.6|731.42|728.62|0
1651212000000|2022-04-29 06:00:00|731.92|729.12|729.32|726.52|735.65|732.85|729.32|726.52|0
1651212300000|2022-04-29 06:05:00|728.94|726.14|726.45|723.65|729.19|726.39|724.46|721.66|0
1651212600000|2022-04-29 06:10:00|726.7|723.9|730.43|727.63|732.42|729.62|726.7|723.9|0
1651212900000|2022-04-29 06:15:00|730.18|727.38|729.68|726.88|732.3|729.5|727.2|724.4|0
1651213200000|2022-04-29 06:20:00|729.93|727.13|727.2|724.4|731.18|728.38|726.08|723.28|0
1651213500000|2022-04-29 06:25:00|727.57|724.77|726.7|723.9|728.94|726.14|725.7|722.9|0
1651213800000|2022-04-29 06:30:00|726.45|723.65|725.21|722.41|728.19|725.39|724.21|721.41|0
1651214100000|2022-04-29 06:35:00|725.09|722.29|723.96|721.16|725.09|722.29|722.47|719.67|0
1651214400000|2022-04-29 06:40:00|724.46|721.66|724.09|721.29|725.7|722.9|723.59|720.79|0
1651214700000|2022-04-29 06:45:00|724.21|721.41|726.7|723.9|726.95|724.15|722.97|720.17|0
1651215000000|2022-04-29 06:50:00|726.2|723.4|729.68|726.88|730.18|727.38|725.95|723.15|0
1651215300000|2022-04-29 06:55:00|730.18|727.38|731.92|729.12|732.67|729.87|728.94|726.14|0
1651215600000|2022-04-29 07:00:00|731.17|728.37|738.66|735.86|739.63|736.83|730.68|727.88|0
1651215900000|2022-04-29 07:05:00|738.21|735.81|737.22|734.82|742.69|740.29|736.97|734.57|0
1651216200000|2022-04-29 07:10:00|736.97|734.57|741.44|739.04|742.19|739.79|736.35|733.95|0
1651216500000|2022-04-29 07:15:00|741.57|739.17|739.95|737.55|741.94|739.54|737.96|735.56|0
1651216800000|2022-04-29 07:20:00|739.83|737.43|737.21|734.81|739.83|737.43|734.86|732.46|0
1651217100000|2022-04-29 07:25:00|738.09|735.69|736.97|734.57|740.83|738.43|734.73|732.33|0
1651217400000|2022-04-29 07:30:00|736.85|734.45|734.23|731.83|736.85|734.45|732.87|730.47|0
1651217700000|2022-04-29 07:35:00|734.36|731.96|731.49|729.09|734.36|731.96|729.75|727.35|0
1651218000000|2022-04-29 07:40:00|731.24|728.84|732.32|729.92|735.06|732.66|730.5|728.1|0
1651218300000|2022-04-29 07:45:00|732.69|730.29|730.58|728.18|734.68|732.28|729.71|727.31|0
1651218600000|2022-04-29 07:50:00|730.45|728.05|731.2|728.8|734.56|732.16|727.47|725.07|0
1651218900000|2022-04-29 07:55:00|731.33|728.93|733.69|731.29|735.06|732.66|730.58|728.18|0
1651219200000|2022-04-29 08:00:00|733.19|730.79|730.95|728.55|735.18|732.78|730.2|727.8|0
1651219500000|2022-04-29 08:05:00|730.7|728.3|732.19|729.79|734.43|732.03|728.96|726.56|0
1651219800000|2022-04-29 08:10:00|731.95|729.55|731.33|728.93|732.44|730.04|730.2|727.8|0
1651220100000|2022-04-29 08:15:00|731.2|728.8|732.23|729.83|732.23|729.83|729.21|726.81|0
1651220400000|2022-04-29 08:20:00|732.48|730.08|735.72|733.32|735.97|733.57|732.23|729.83|0
1651220700000|2022-04-29 08:25:00|735.6|733.2|730.24|727.84|738.95|736.55|730.24|727.84|0
1651221000000|2022-04-29 08:30:00|730.49|728.09|735.72|733.32|735.72|733.32|730.24|727.84|0
1651221300000|2022-04-29 08:35:00|736.09|733.69|740.19|737.79|740.19|737.79|734.47|732.07|0
1651221600000|2022-04-29 08:40:00|739.95|737.55|740.69|738.29|741.44|739.04|737.21|734.81|0
1651221900000|2022-04-29 08:45:00|741.44|739.04|736.96|734.56|741.44|739.04|735.72|733.32|0
1651222200000|2022-04-29 08:50:00|737.46|735.06|738.7|736.3|739.7|737.3|736.59|734.19|0
1651222500000|2022-04-29 08:55:00|738.83|736.43|739.2|736.8|740.94|738.54|738.2|735.8|0
1651222800000|2022-04-29 09:00:00|739.08|736.68|740.49|738.09|741.94|739.54|739.08|736.68|0
1651223100000|2022-04-29 09:05:00|739.87|737.47|745.21|742.81|746.21|743.81|739.87|737.47|0
1651223400000|2022-04-29 09:10:00|744.96|742.56|745.96|743.56|746.21|743.81|743.97|741.57|0
1651223700000|2022-04-29 09:15:00|746.21|743.81|745.46|743.06|747.95|745.55|744.96|742.56|0
1651224000000|2022-04-29 09:20:00|745.71|743.31|744.1|741.7|746.95|744.55|742.48|740.08|0
1651224300000|2022-04-29 09:25:00|744.6|742.2|748.45|746.05|749.44|747.04|744.47|742.07|0
1651224600000|2022-04-29 09:30:00|748.94|746.54|748.45|746.05|750.44|748.04|745.46|743.06|0
1651224900000|2022-04-29 09:35:00|748.33|745.93|746.59|744.19|749.69|747.29|746.21|743.81|0
1651225200000|2022-04-29 09:40:00|746.71|744.31|748.74|746.34|750.61|748.21|746.71|744.31|0
1651225500000|2022-04-29 09:45:00|748.99|746.59|748.49|746.09|750.48|748.08|747.99|745.59|0
1651225800000|2022-04-29 09:50:00|747.99|745.59|751.23|748.83|751.48|749.08|747.25|744.85|0
1651226100000|2022-04-29 09:55:00|750.98|748.58|748.74|746.34|751.72|749.32|748.24|745.84|0
1651226400000|2022-04-29 10:00:00|748.62|746.22|744.64|742.24|749.12|746.72|743.02|740.62|0
1651226700000|2022-04-29 10:05:00|744.76|742.36|745.26|742.86|747|744.6|744.76|742.36|0
1651227000000|2022-04-29 10:10:00|745.51|743.11|748.24|745.84|750.11|747.71|745.51|743.11|0
1651227300000|2022-04-29 10:15:00|748.49|746.09|748.49|746.09|749.48|747.08|745.75|743.35|0
1651227600000|2022-04-29 10:20:00|748.62|746.22|751.23|748.83|751.47|749.07|748.49|746.09|0
1651227900000|2022-04-29 10:25:00|750.48|748.08|753.96|751.56|755.46|753.06|750.23|747.83|0
1651228200000|2022-04-29 10:30:00|753.71|751.31|752.97|750.57|755.46|753.06|751.97|749.57|0
1651228500000|2022-04-29 10:35:00|753.46|751.06|755.09|752.69|755.7|753.3|752.97|750.57|0
1651228800000|2022-04-29 10:40:00|755.21|752.81|757.76|755.36|758.01|755.61|753.71|751.31|0
1651229100000|2022-04-29 10:45:00|758.01|755.61|758.01|755.61|759|756.6|756.52|754.12|0
1651229400000|2022-04-29 10:50:00|758.26|755.86|755.77|753.37|758.26|755.86|755.03|752.63|0
1651229700000|2022-04-29 10:55:00|756.02|753.62|757.76|755.36|759.75|757.35|755.52|753.12|0
1651230000000|2022-04-29 11:00:00|757.51|755.11|758.01|755.61|760|757.6|754.78|752.38|0
1651230300000|2022-04-29 11:05:00|757.76|755.36|756.4|754|758.26|755.86|755.52|753.12|0
1651230600000|2022-04-29 11:10:00|756.27|753.87|759.88|757.48|761.49|759.09|756.27|753.87|0
1651230900000|2022-04-29 11:15:00|760|757.6|756.27|753.87|760.25|757.85|756.02|753.62|0
1651231200000|2022-04-29 11:20:00|756.4|754|754.78|752.38|756.77|754.37|754.28|751.88|0
1651231500000|2022-04-29 11:25:00|754.66|752.26|756.02|753.62|757.76|755.36|753.28|750.88|0
1651231800000|2022-04-29 11:30:00|756.15|753.75|759.63|757.23|759.75|757.35|754.03|751.63|0
1651232100000|2022-04-29 11:35:00|759.75|757.35|759.38|756.98|761.37|758.97|759.25|756.85|0
1651232400000|2022-04-29 11:40:00|760|757.6|761.49|759.09|762.98|760.58|759.5|757.1|0
1651232700000|2022-04-29 11:45:00|761.62|759.22|762.24|759.84|762.98|760.58|759.13|756.73|0
1651233000000|2022-04-29 11:50:00|762.37|759.97|762.61|760.21|765.22|762.82|762.24|759.84|0
1651233300000|2022-04-29 11:55:00|762.73|760.33|761.49|759.09|762.73|760.33|758.75|756.35|0
1651233600000|2022-04-29 12:00:00|761.62|759.22|759.25|756.85|762.48|760.08|758.5|756.1|0
1651233900000|2022-04-29 12:05:00|759|756.6|756.4|754|760.49|758.09|756.02|753.62|0
1651234200000|2022-04-29 12:10:00|756.27|753.87|756.76|754.36|759.25|756.85|756.02|753.62|0
1651234500000|2022-04-29 12:15:00|756.52|754.12|753.78|751.38|757.01|754.61|753.53|751.13|0
1651234800000|2022-04-29 12:20:00|753.53|751.13|747.07|744.67|754.03|751.63|746.82|744.42|0
1651235100000|2022-04-29 12:25:00|746.82|744.42|747.47|745.07|749.23|746.83|746.82|744.42|0
1651235400000|2022-04-29 12:30:00|747.72|745.32|754.44|752.04|758.42|756.02|747.72|745.32|0
1651235700000|2022-04-29 12:35:00|755.43|753.03|760.41|758.01|763.15|760.75|755.43|753.03|0
1651236000000|2022-04-29 12:40:00|760.16|757.76|755.43|753.03|761.16|758.76|753.94|751.54|0
1651236300000|2022-04-29 12:45:00|755.18|752.78|751.95|749.55|756.92|754.52|750.21|747.81|0
1651236600000|2022-04-29 12:50:00|753.19|750.79|753.94|751.54|754.56|752.16|750.7|748.3|0
1651236900000|2022-04-29 12:55:00|754.19|751.79|759.66|757.26|759.66|757.26|752.94|750.54|0
1651237200000|2022-04-29 13:00:00|760.41|758.01|760.79|758.39|761.65|759.25|757.42|755.02|0
1651237500000|2022-04-29 13:05:00|760.91|758.51|767.88|765.48|768.13|765.73|760.41|758.01|0
1651237800000|2022-04-29 13:10:00|768.13|765.73|770.37|767.97|771.12|768.72|766.88|764.48|0
1651238100000|2022-04-29 13:15:00|770.12|767.72|766.88|764.48|771.12|768.72|765.89|763.49|0
1651238400000|2022-04-29 13:20:00|767.63|765.23|759.41|757.01|768.13|765.73|758.42|756.02|0
1651238700000|2022-04-29 13:25:00|759.54|757.14|759.41|757.01|761.9|759.5|757.92|755.52|0
1651239000000|2022-04-29 13:30:00|759.04|756.64|751.32|748.92|767.38|764.98|748.58|746.18|0
1651239300000|2022-04-29 13:35:00|751.07|748.67|758.21|755.81|761.44|759.04|746.6|744.2|0
1651239600000|2022-04-29 13:40:00|757.46|755.06|766.42|764.02|767.8|765.4|752.74|750.34|0
1651239900000|2022-04-29 13:45:00|767.05|764.65|760.95|758.55|768.91|766.51|758.46|756.06|0
1651240200000|2022-04-29 13:50:00|761.44|759.04|759.45|757.05|765.43|763.03|756.22|753.82|0
1651240500000|2022-04-29 13:55:00|757.71|755.31|738.06|735.66|757.71|755.31|736.43|734.03|0
1651240800000|2022-04-29 14:00:00|737.81|735.41|745.13|742.73|745.87|743.47|736.68|734.28|0
1651241100000|2022-04-29 14:05:00|745.37|742.97|749.61|747.21|754.34|751.94|744.13|741.73|0
1651241400000|2022-04-29 14:10:00|749.11|746.71|751.85|749.45|754.59|752.19|745.62|743.22|0
1651241700000|2022-04-29 14:15:00|752.35|749.95|771.04|768.64|772.78|770.38|745.13|742.73|0
1651242000000|2022-04-29 14:20:00|772.03|769.63|775.03|772.63|777.27|774.87|769.04|766.64|0
1651242300000|2022-04-29 14:25:00|775.4|773|783.25|780.85|784.75|782.35|773.28|770.88|0
1651242600000|2022-04-29 14:30:00|784.75|782.35|785.36|782.96|785.36|782.96|781.13|778.73|0
1651242900000|2022-04-29 14:35:00|784.62|782.22|784.74|782.34|790.84|788.44|782.87|780.47|0
1651243200000|2022-04-29 14:40:00|784.62|782.22|786.86|784.46|791.34|788.94|783.87|781.47|0
1651243500000|2022-04-29 14:45:00|787.11|784.71|792.34|789.94|793.09|790.69|786.86|784.46|0
1651243800000|2022-04-29 14:50:00|792.84|790.44|790.1|787.7|795.33|792.93|789.1|786.7|0
1651244100000|2022-04-29 14:55:00|789.85|787.45|787.35|784.95|791.84|789.44|786.11|783.71|0
1651244400000|2022-04-29 15:00:00|788.6|786.2|789.85|787.45|795.33|792.93|788.35|785.95|0
1651244700000|2022-04-29 15:05:00|790.34|787.94|791.34|788.94|792.34|789.94|783.12|780.72|0
1651245000000|2022-04-29 15:10:00|791.22|788.82|791.59|789.19|798.57|796.17|789.1|786.7|0
1651245300000|2022-04-29 15:15:00|793.08|790.68|789.35|786.95|794.33|791.93|788.85|786.45|0
1651245600000|2022-04-29 15:20:00|788.6|786.2|787.23|784.83|793.33|790.93|784.37|781.97|0
1651245900000|2022-04-29 15:25:00|787.11|784.71|786.11|783.71|791.09|788.69|784.86|782.46|0
1651246200000|2022-04-29 15:30:00|786.61|784.21|781.87|779.47|787.85|785.45|775.15|772.75|0
1651246500000|2022-04-29 15:35:00|781.38|778.98|785.11|782.71|785.11|782.71|777.89|775.49|0
1651246800000|2022-04-29 15:40:00|785.86|783.46|778.89|776.49|786.86|784.46|778.39|775.99|0
1651247100000|2022-04-29 15:45:00|779.13|776.73|781.26|778.86|781.87|779.47|773.66|771.26|0
1651247400000|2022-04-29 15:50:00|780.63|778.23|781.11|778.71|784.85|782.45|778.59|776.19|0
1651247700000|2022-04-29 15:55:00|780.86|778.46|789.96|787.56|790.58|788.18|779.12|776.72|0
1651248000000|2022-04-29 16:00:00|789.83|787.43|802.79|800.39|803.29|800.89|789.33|786.93|0
1651248300000|2022-04-29 16:05:00|803.04|800.64|804.78|802.38|806.03|803.63|801.42|799.02|0
1651248600000|2022-04-29 16:10:00|805.03|802.63|802.29|799.89|805.53|803.13|800.3|797.9|0
1651248900000|2022-04-29 16:15:00|803.04|800.64|806.09|803.69|806.85|804.45|802.29|799.89|0
1651249200000|2022-04-29 16:20:00|805.64|803.24|802.16|799.76|807.39|804.99|802.16|799.76|0
1651249500000|2022-04-29 16:25:00|801.66|799.26|806.64|804.24|807.89|805.49|799.67|797.27|0
1651249800000|2022-04-29 16:30:00|807.14|804.74|808.14|805.74|810.38|807.98|805.65|803.25|0
1651250100000|2022-04-29 16:35:00|807.89|805.49|807.64|805.24|810.13|807.73|805.65|803.25|0
1651250400000|2022-04-29 16:40:00|807.89|805.49|813.87|811.47|814.12|811.72|806.77|804.37|0
1651250700000|2022-04-29 16:45:00|813.12|810.72|814.12|811.72|814.61|812.21|810.63|808.23|0
1651251000000|2022-04-29 16:50:00|814.36|811.96|822.65|820.25|822.65|820.25|814.12|811.72|0
1651251300000|2022-04-29 16:55:00|822.15|819.75|817.92|815.52|822.15|819.75|815.68|813.28|0
1651251600000|2022-04-29 17:00:00|818.67|816.27|810.45|808.05|818.67|816.27|808.71|806.31|0
1651251900000|2022-04-29 17:05:00|811.08|808.68|818.15|815.75|819.9|817.5|811.08|808.68|0
1651252200000|2022-04-29 17:10:00|818.4|816|814.42|812.02|819.65|817.25|814.42|812.02|0
1651252500000|2022-04-29 17:15:00|814.3|811.9|811.43|809.03|815.41|813.01|810.07|807.67|0
1651252800000|2022-04-29 17:20:00|811.68|809.28|805.46|803.06|813.92|811.52|805.46|803.06|0
1651253100000|2022-04-29 17:25:00|805.95|803.55|807.94|805.54|808.44|806.04|800.73|798.33|0
1651253400000|2022-04-29 17:30:00|808.69|806.29|804.71|802.31|808.69|806.29|802.22|799.82|0
1651253700000|2022-04-29 17:35:00|805.21|802.81|804.21|801.81|806.45|804.05|797.24|794.84|0
1651254000000|2022-04-29 17:40:00|803.96|801.56|811.43|809.03|813.67|811.27|803.71|801.31|0
1651254300000|2022-04-29 17:45:00|812.18|809.78|816.66|814.26|816.91|814.51|811.68|809.28|0
1651254600000|2022-04-29 17:50:00|815.41|813.01|817.15|814.75|817.65|815.25|814.17|811.77|0
1651254900000|2022-04-29 17:55:00|818.15|815.75|818.15|815.75|819.15|816.75|815.91|813.51|0
1651255200000|2022-04-29 18:00:00|818.4|816|822.38|819.98|823.88|821.48|817.15|814.75|0
1651255500000|2022-04-29 18:05:00|822.14|819.74|824.16|821.76|825.12|822.72|821.64|819.24|0
1651255800000|2022-04-29 18:10:00|824.91|822.51|823.17|820.77|827.4|825|821.42|819.02|0
1651256100000|2022-04-29 18:15:00|822.92|820.52|821.67|819.27|823.17|820.77|814.7|812.3|0
1651256400000|2022-04-29 18:20:00|822.17|819.77|828.64|826.24|829.64|827.24|822.17|819.77|0
1651256700000|2022-04-29 18:25:00|828.4|826|827.53|825.13|828.89|826.49|825.41|823.01|0
1651257000000|2022-04-29 18:30:00|827.65|825.25|829.14|826.74|830.89|828.49|824.66|822.26|0
1651257300000|2022-04-29 18:35:00|829.02|826.62|836.12|833.72|836.12|833.72|826.65|824.25|0
1651257600000|2022-04-29 18:40:00|835.62|833.22|833.13|830.73|835.62|833.22|833.13|830.73|0
1651257900000|2022-04-29 18:45:00|832.38|829.98|841.93|839.53|841.93|839.53|832.38|829.98|0
1651258200000|2022-04-29 18:50:00|841.68|839.28|844.67|842.27|844.67|842.27|840.19|837.79|0
1651258500000|2022-04-29 18:55:00|844.92|842.52|838.45|836.05|846.41|844.01|836.45|834.05|0
1651258800000|2022-04-29 19:00:00|838.94|836.54|840.57|838.17|844.42|842.02|837.95|835.55|0
1651259100000|2022-04-29 19:05:00|839.94|837.54|849.15|846.75|849.4|847|839.94|837.54|0
1651259400000|2022-04-29 19:10:00|848.9|846.5|853.88|851.48|855.63|853.23|846.66|844.26|0
1651259700000|2022-04-29 19:15:00|854.38|851.98|844.51|842.11|854.38|851.98|843.76|841.36|0
1651260000000|2022-04-29 19:20:00|844.01|841.61|846.4|844|851.24|848.84|843.76|841.36|0
1651260300000|2022-04-29 19:25:00|846.27|843.87|854.48|852.08|854.48|852.08|843.03|840.63|0
1651260600000|2022-04-29 19:30:00|854.23|851.83|849|846.6|856.47|854.07|845.77|843.37|0
1651260900000|2022-04-29 19:35:00|850.5|848.1|848.75|846.35|853.23|850.83|844.28|841.88|0
1651261200000|2022-04-29 19:40:00|848.51|846.11|852.62|850.22|854.73|852.33|843.66|841.26|0
1651261500000|2022-04-29 19:45:00|853.98|851.58|866.69|864.29|866.69|864.29|852.74|850.34|0
1651261800000|2022-04-29 19:50:00|866.44|864.04|876.4|874|878.65|876.25|866.44|864.04|0
1651262100000|2022-04-29 19:55:00|877.15|874.75|870.8|868.4|882.13|879.73|870.8|868.4|0
1651262400000|2022-04-29 20:00:00|872.29|869.89|871.05|868.65|874.53|872.13|866.82|864.42|0
1651262700000|2022-04-29 20:05:00|870.3|867.9|863.83|861.43|870.3|867.9|862.59|860.19|0
1651263000000|2022-04-29 20:10:00|863.59|861.19|860.47|858.07|864.33|861.93|858.98|856.58|0
1651475100000|2022-05-02 07:05:00|847.17|844.77|846.92|844.52|849.41|847.01|843.69|841.29|0
1651475400000|2022-05-02 07:10:00|847.17|844.77|845.18|842.78|851.04|848.64|844.31|841.91|0
1651475700000|2022-05-02 07:15:00|844.81|842.41|850.66|848.26|851.28|848.88|843.69|841.29|0
1651476000000|2022-05-02 07:20:00|850.54|848.14|853.03|850.63|855.14|852.74|850.54|848.14|0
1651476300000|2022-05-02 07:25:00|852.53|850.13|846.42|844.02|853.78|851.38|846.3|843.9|0
1651476600000|2022-05-02 07:30:00|847.05|844.65|854.14|851.74|857.51|855.11|847.05|844.65|0
1651476900000|2022-05-02 07:35:00|854.77|852.37|848.66|846.26|855.52|853.12|848.42|846.02|0
1651477200000|2022-05-02 07:40:00|848.42|846.02|847.3|844.9|851.4|849|847.3|844.9|0
1651477500000|2022-05-02 07:45:00|847.42|845.02|849.04|846.64|849.41|847.01|846.67|844.27|0
1651477800000|2022-05-02 07:50:00|848.66|846.26|849.16|846.76|849.91|847.51|846.67|844.27|0
1651478100000|2022-05-02 07:55:00|848.42|846.02|867.97|865.57|876.7|874.3|846.42|844.02|0
1651478400000|2022-05-02 08:00:00|867.85|865.45|854.14|851.74|867.85|865.45|853.28|850.88|0
1651478700000|2022-05-02 08:05:00|855.27|852.87|851.9|849.5|858.51|856.11|851.53|849.13|0
1651479000000|2022-05-02 08:10:00|852.15|849.75|854.52|852.12|854.64|852.24|849.29|846.89|0
1651479300000|2022-05-02 08:15:00|856.38|853.98|855.02|852.62|860.25|857.85|852.53|850.13|0
1651479600000|2022-05-02 08:20:00|855.77|853.37|859.37|856.97|859.5|857.1|853.4|851|0
1651479900000|2022-05-02 08:25:00|859.5|857.1|857.26|854.86|860.62|858.22|854.77|852.37|0
1651480200000|2022-05-02 08:30:00|857.51|855.11|862.61|860.21|863.36|860.96|857.51|855.11|0
1651480500000|2022-05-02 08:35:00|862.74|860.34|861.99|859.59|863.86|861.46|861|858.6|0
1651480800000|2022-05-02 08:40:00|860.75|858.35|860|857.6|863.61|861.21|855.89|853.49|0
1651481100000|2022-05-02 08:45:00|860.12|857.72|860.37|857.97|862.61|860.21|859.5|857.1|0
1651481400000|2022-05-02 08:50:00|860.87|858.47|867.59|865.19|868.09|865.69|860.87|858.47|0
1651481700000|2022-05-02 08:55:00|867.35|864.95|865.1|862.7|869.34|866.94|864.48|862.08|0
1651482000000|2022-05-02 09:00:00|864.98|862.58|860.62|858.22|864.98|862.58|859.37|856.97|0
1651482300000|2022-05-02 09:05:00|860.75|858.35|862.54|860.14|863.29|860.89|859.67|857.27|0
1651482600000|2022-05-02 09:10:00|862.66|860.26|860.17|857.77|862.66|860.26|857.43|855.03|0
1651482900000|2022-05-02 09:15:00|860.3|857.9|860.67|858.27|860.67|858.27|856.93|854.53|0
1651483200000|2022-05-02 09:20:00|860.8|858.4|855.94|853.54|861.41|859.01|855.69|853.29|0
1651483500000|2022-05-02 09:25:00|855.69|853.29|855.69|853.29|856.56|854.16|853.2|850.8|0
1651483800000|2022-05-02 09:30:00|855.44|853.04|853.69|851.29|856.43|854.03|853.08|850.68|0
1651484100000|2022-05-02 09:35:00|853.45|851.05|852.95|850.55|854.19|851.79|851.58|849.18|0
1651484400000|2022-05-02 09:40:00|853.08|850.68|855.03|852.63|855.03|852.63|852.58|850.18|0
1651484700000|2022-05-02 09:45:00|855.14|852.74|855.63|853.23|857.13|854.73|853.77|851.37|0
1651485000000|2022-05-02 09:50:00|855.76|853.36|853.89|851.49|855.88|853.48|852.89|850.49|0
1651485300000|2022-05-02 09:55:00|854.02|851.62|857.63|855.23|857.88|855.48|854.02|851.62|0
1651485600000|2022-05-02 10:00:00|857.51|855.11|860.12|857.72|861.24|858.84|856.51|854.11|0
1651485900000|2022-05-02 10:05:00|859.75|857.35|859.62|857.22|861.61|859.21|858.87|856.47|0
1651486200000|2022-05-02 10:10:00|859.12|856.72|854.77|852.37|859.12|856.72|854.64|852.24|0
1651486500000|2022-05-02 10:15:00|855.02|852.62|855.27|852.87|855.27|852.87|853.14|850.74|0
1651486800000|2022-05-02 10:20:00|855.14|852.74|855.76|853.36|856.13|853.73|854.14|851.74|0
1651487100000|2022-05-02 10:25:00|855.88|853.48|856.26|853.86|857.88|855.48|854.64|852.24|0
1651487400000|2022-05-02 10:30:00|856.13|853.73|854.02|851.62|857.38|854.98|853.14|850.74|0
1651487700000|2022-05-02 10:35:00|853.77|851.37|854.24|851.84|854.52|852.12|852.11|849.71|0
1651488000000|2022-05-02 10:40:00|854.36|851.96|856.35|853.95|858.22|855.82|854.36|851.96|0
1651488300000|2022-05-02 10:45:00|856.48|854.08|857.85|855.45|859.09|856.69|856.35|853.95|0
1651488600000|2022-05-02 10:50:00|857.6|855.2|858.59|856.19|859.09|856.69|856.85|854.45|0
1651488900000|2022-05-02 10:55:00|858.47|856.07|860.59|858.19|862.71|860.31|856.85|854.45|0
1651489200000|2022-05-02 11:00:00|860.34|857.94|860.09|857.69|860.84|858.44|857.84|855.44|0
1651489500000|2022-05-02 11:05:00|859.97|857.57|862.58|860.18|862.83|860.43|858.59|856.19|0
1651489800000|2022-05-02 11:10:00|862.96|860.56|864.57|862.17|864.82|862.42|861.33|858.93|0
1651490100000|2022-05-02 11:15:00|864.82|862.42|867.56|865.16|868.31|865.91|864.32|861.92|0
1651490400000|2022-05-02 11:20:00|867.81|865.41|866.82|864.42|869.81|867.41|865.07|862.67|0
1651490700000|2022-05-02 11:25:00|866.32|863.92|868.19|865.79|868.19|865.79|864.57|862.17|0
1651491000000|2022-05-02 11:30:00|868.69|866.29|873.8|871.4|873.8|871.4|868.69|866.29|0
1651491300000|2022-05-02 11:35:00|873.55|871.15|875.92|873.52|877.04|874.64|872.3|869.9|0
1651491600000|2022-05-02 11:40:00|875.79|873.39|876.42|874.02|877.29|874.89|874.67|872.27|0
1651491900000|2022-05-02 11:45:00|876.29|873.89|880.03|877.63|881.03|878.63|875.54|873.14|0
1651492200000|2022-05-02 11:50:00|879.78|877.38|883.27|880.87|883.52|881.12|877.79|875.39|0
1651492500000|2022-05-02 11:55:00|883.52|881.12|887.76|885.36|890.01|887.61|883.27|880.87|0
1651492800000|2022-05-02 12:00:00|886.26|883.86|884.67|882.27|889.65|887.25|884.67|882.27|0
1651493100000|2022-05-02 12:05:00|885.17|882.77|884.17|881.77|888.41|886.01|881.93|879.53|0
1651493400000|2022-05-02 12:10:00|884.67|882.27|887.54|885.14|888.9|886.5|883.92|881.52|0
1651493700000|2022-05-02 12:15:00|887.04|884.64|885.92|883.52|887.16|884.76|883.67|881.27|0
1651494000000|2022-05-02 12:20:00|885.67|883.27|882.81|880.41|885.67|883.27|881.68|879.28|0
1651494300000|2022-05-02 12:25:00|882.93|880.53|880.93|878.53|884.8|882.4|880.69|878.29|0
1651494600000|2022-05-02 12:30:00|880.57|878.17|882.63|880.23|882.63|880.23|877.15|874.75|0
1651494900000|2022-05-02 12:35:00|882.38|879.98|883.13|880.73|884.12|881.72|881.88|879.48|0
1651495200000|2022-05-02 12:40:00|883.01|880.61|883.51|881.11|885.37|882.97|880.14|877.74|0
1651495500000|2022-05-02 12:45:00|883.38|880.98|888.86|886.46|889.36|886.96|882.13|879.73|0
1651495800000|2022-05-02 12:50:00|889.6|887.2|883.13|880.73|890.6|888.2|882.63|880.23|0
1651496100000|2022-05-02 12:55:00|882.88|880.48|884.87|882.47|886.61|884.21|882.63|880.23|0
1651496400000|2022-05-02 13:00:00|884.62|882.22|879.89|877.49|884.62|882.22|879.64|877.24|0
1651496700000|2022-05-02 13:05:00|879.64|877.24|875.78|873.38|879.64|877.24|875.4|873|0
1651497000000|2022-05-02 13:10:00|875.4|873|867.68|865.28|875.65|873.25|867.44|865.04|0
1651497300000|2022-05-02 13:15:00|867.44|865.04|868.68|866.28|871.42|869.02|866.94|864.54|0
1651497600000|2022-05-02 13:20:00|868.18|865.78|869.18|866.78|872.17|869.77|866.82|864.42|0
1651497900000|2022-05-02 13:25:00|869.43|867.03|874.91|872.51|876.65|874.25|868.93|866.53|0
1651498200000|2022-05-02 13:30:00|874.66|872.26|884.12|881.72|885.37|882.97|864.95|862.55|0
1651498500000|2022-05-02 13:35:00|886|883.6|891.35|888.95|901.57|899.17|884.87|882.47|0
1651498800000|2022-05-02 13:40:00|890.6|888.2|874.41|872.01|901.82|899.42|865.19|862.79|0
1651499100000|2022-05-02 13:45:00|874.66|872.26|880.43|878.03|885.62|883.22|866.99|864.59|0
1651499400000|2022-05-02 13:50:00|881.43|879.03|870.23|867.83|886.41|884.01|870.23|867.83|0
1651499700000|2022-05-02 13:55:00|870.48|868.08|868.73|866.33|876.45|874.05|862.02|859.62|0
1651500000000|2022-05-02 14:00:00|869.11|866.71|866.13|863.73|878.94|876.54|864.01|861.61|0
1651500300000|2022-05-02 14:05:00|865.5|863.1|887.16|884.76|889.65|887.25|865|862.6|0
1651500600000|2022-05-02 14:10:00|886.66|884.26|886.41|884.01|891.14|888.74|879.44|877.04|0
1651500900000|2022-05-02 14:15:00|885.66|883.26|871.97|869.57|891.39|888.99|871.72|869.32|0
1651501200000|2022-05-02 14:20:00|874.21|871.81|861.46|859.06|880.68|878.28|859.97|857.57|0
1651501500000|2022-05-02 14:25:00|860.96|858.56|851.61|849.21|863.7|861.3|846.28|843.88|0
1651501800000|2022-05-02 14:30:00|849.12|846.72|843.39|840.99|849.12|846.72|836.67|834.27|0
1651502100000|2022-05-02 14:35:00|843.89|841.49|848.62|846.22|854.35|851.95|842.15|839.75|0
1651502400000|2022-05-02 14:40:00|847.87|845.47|854.62|852.22|855.87|853.47|840.43|838.03|0
1651502700000|2022-05-02 14:45:00|855.12|852.72|856.87|854.47|859.61|857.21|851.88|849.48|0
1651503000000|2022-05-02 14:50:00|856.5|854.1|862.35|859.95|864.09|861.69|855.87|853.47|0
1651503300000|2022-05-02 14:55:00|863.09|860.69|871.07|868.67|872.32|869.92|857.61|855.21|0
1651503600000|2022-05-02 15:00:00|870.56|867.68|886.77|883.89|886.77|883.89|869.81|866.93|0
1651503900000|2022-05-02 15:05:00|886.52|883.64|878.54|875.66|887.02|884.14|875.3|872.42|0
1651504200000|2022-05-02 15:10:00|878.29|875.41|873.16|870.28|883.53|880.65|873.16|870.28|0
1651504500000|2022-05-02 15:15:00|872.66|869.78|891.09|888.21|894.33|891.45|872.66|869.78|0
1651504800000|2022-05-02 15:20:00|891.59|888.71|888.1|885.22|893.84|890.96|885.36|882.48|0
1651505100000|2022-05-02 15:25:00|887.11|884.23|890.16|887.28|895.33|892.45|881.88|879|0
1651505400000|2022-05-02 15:30:00|890.66|887.78|886.67|883.79|896.64|893.76|881.94|879.06|0
1651505700000|2022-05-02 15:35:00|885.43|882.55|892.65|889.77|893.65|890.77|877.71|874.83|0
1651506000000|2022-05-02 15:40:00|893.9|891.02|891.16|888.28|897.13|894.25|883.93|881.05|0
1651506300000|2022-05-02 15:45:00|890.66|887.78|890.14|887.26|892.9|890.02|882.92|880.04|0
1651506600000|2022-05-02 15:50:00|891.14|888.26|885.16|882.28|891.39|888.51|883.67|880.79|0
1651506900000|2022-05-02 15:55:00|885.91|883.03|878.69|875.81|888.65|885.77|877.19|874.31|0
1651507200000|2022-05-02 16:00:00|878.19|875.31|894.38|891.5|897.37|894.49|873.71|870.83|0
1651507500000|2022-05-02 16:05:00|894.63|891.75|891.64|888.76|897.12|894.24|890.14|887.26|0
1651507800000|2022-05-02 16:10:00|892.14|889.26|888.65|885.77|893.88|891|888.4|885.52|0
1651508100000|2022-05-02 16:15:00|890.14|887.26|877.69|874.81|892.63|889.75|877.69|874.81|0
1651508400000|2022-05-02 16:20:00|876.95|874.07|879.43|876.55|879.68|876.8|870.47|867.59|0
1651508700000|2022-05-02 16:25:00|878.94|876.06|881.68|878.8|886.9|884.02|878.19|875.31|0
1651509000000|2022-05-02 16:30:00|880.68|877.8|877.45|875.05|884.66|881.78|876.45|873.57|0
1651509300000|2022-05-02 16:35:00|876.34|873.94|887.3|884.42|888.3|885.42|873.43|871.03|0
1651509600000|2022-05-02 16:40:00|887.93|885.05|890.29|887.41|891.54|888.66|883.56|880.68|0
1651509900000|2022-05-02 16:45:00|891.04|888.16|892.54|889.66|894.78|891.9|889.05|886.17|0
1651510200000|2022-05-02 16:50:00|893.53|890.65|899.77|896.89|901.26|898.38|891.79|888.91|0
1651510500000|2022-05-02 16:55:00|900.02|897.14|905.5|902.62|908.5|905.62|895.03|892.15|0
1651510800000|2022-05-02 17:00:00|906|903.12|911.77|908.89|915.26|912.38|903.29|900.41|0
1651511100000|2022-05-02 17:05:00|911.52|908.64|902.61|899.73|912.77|909.89|898.51|895.63|0
1651511400000|2022-05-02 17:10:00|903.36|900.48|898.33|895.45|904.36|901.48|895.39|892.51|0
1651511700000|2022-05-02 17:15:00|898.83|895.95|902.82|899.94|905.56|902.68|898.33|895.45|0
1651512000000|2022-05-02 17:20:00|902.07|899.19|909.8|906.92|909.8|906.92|902.07|899.19|0
1651512300000|2022-05-02 17:25:00|909.05|906.17|909.08|906.2|913.56|910.68|903.82|900.94|0
1651512600000|2022-05-02 17:30:00|909.82|906.94|914.06|911.18|914.31|911.43|903.34|900.46|0
1651512900000|2022-05-02 17:35:00|914.81|911.93|916.06|913.18|917.05|914.17|910.57|907.69|0
1651513200000|2022-05-02 17:40:00|915.56|912.68|919.59|916.71|919.59|916.71|910.74|907.86|0
1651513500000|2022-05-02 17:45:00|918.59|915.71|924.85|921.97|925.57|922.69|917.6|914.72|0
1651513800000|2022-05-02 17:50:00|925.1|922.22|925.6|922.72|926.6|923.72|921.12|918.24|0
1651514100000|2022-05-02 17:55:00|924.6|921.72|919.37|916.49|925.85|922.97|919.37|916.49|0
1651514400000|2022-05-02 18:00:00|920.12|917.24|911.9|909.02|925.6|922.72|911.9|909.02|0
1651514700000|2022-05-02 18:05:00|911.4|908.52|920.12|917.24|920.37|917.49|907.91|905.03|0
1651515000000|2022-05-02 18:10:00|920.37|917.49|933.33|930.45|934.07|931.19|919.62|916.74|0
1651515300000|2022-05-02 18:15:00|933.57|930.69|936.9|934.02|937.4|934.52|932.83|929.95|0
1651515600000|2022-05-02 18:20:00|936.65|933.77|931.17|928.29|938.4|935.52|929.18|926.3|0
1651515900000|2022-05-02 18:25:00|932.17|929.29|932.92|930.04|935.9|933.02|930.18|927.3|0
1651516200000|2022-05-02 18:30:00|932.67|929.79|929.43|926.55|935.65|932.77|927.19|924.31|0
1651516500000|2022-05-02 18:35:00|929.68|926.8|933.16|930.28|935.9|933.02|928.18|925.3|0
1651516800000|2022-05-02 18:40:00|932.67|929.79|941.13|938.25|945.62|942.74|930.18|927.3|0
1651517100000|2022-05-02 18:45:00|940.89|938.01|929.39|926.03|940.89|938.01|927.19|924.31|0
1651517400000|2022-05-02 18:50:00|929.14|925.78|924.16|920.8|936.11|932.75|919.42|916.06|0
1651517700000|2022-05-02 18:55:00|924.9|921.54|932.38|929.02|935.86|932.5|923.41|920.05|0
1651518000000|2022-05-02 19:00:00|929.88|926.52|920.3|916.94|931.38|928.02|916.93|913.57|0
1651518300000|2022-05-02 19:05:00|919.42|916.06|907.97|904.61|920.42|917.06|904.62|901.26|0
1651518600000|2022-05-02 19:10:00|908.47|905.11|892.98|889.62|908.47|905.11|892.3|888.94|0
1651518900000|2022-05-02 19:15:00|892.49|889.13|890.6|887.24|898.21|894.85|888.5|885.14|0
1651519200000|2022-05-02 19:20:00|889.61|886.25|875.16|871.8|889.61|886.25|874.66|871.3|0
1651519500000|2022-05-02 19:25:00|876.16|872.8|876.34|872.98|880.58|877.22|870.99|867.63|0
1651519800000|2022-05-02 19:30:00|876.84|873.48|859.9|856.54|876.84|873.48|859.16|855.8|0
1651520100000|2022-05-02 19:35:00|859.4|856.04|869.32|865.96|873.06|869.7|857.41|854.05|0
1651520400000|2022-05-02 19:40:00|867.83|864.47|878.29|874.93|878.42|875.06|861.35|857.99|0
1651520700000|2022-05-02 19:45:00|878.17|874.81|861.23|857.87|880.29|876.93|859.6|856.24|0
1651521000000|2022-05-02 19:50:00|860.85|857.49|853.59|850.23|863.84|860.48|852.13|848.77|0
1651521300000|2022-05-02 19:55:00|853.72|850.36|850.61|847.73|858.08|854.72|849.37|846.49|0
1651521600000|2022-05-02 20:00:00|849.12|846.24|849.5|846.62|852.86|849.98|845.88|843|0
1651521900000|2022-05-02 20:05:00|849.12|846.24|846.38|843.5|850.61|847.73|845.63|842.75|0
1651522200000|2022-05-02 20:10:00|846.63|843.75|857.59|854.71|858.59|855.71|845.88|843|0
1651522500000|2022-05-02 20:15:00|856.83|853.47|857.58|854.22|857.83|854.47|854.34|850.98|0
1651522800000|2022-05-02 20:20:00|857.71|854.35|856.83|853.47|857.71|854.35|855.09|851.73|0
1651523100000|2022-05-02 20:25:00|857.21|853.85|856.58|853.22|858.58|855.22|855.34|851.98|0
1651523400000|2022-05-02 20:30:00|856.33|852.97|857.08|853.72|857.33|853.97|854.84|851.48|0
1651523700000|2022-05-02 20:35:00|856.58|853.22|854.34|850.98|857.08|853.72|853.84|850.48|0
1651524000000|2022-05-02 20:40:00|854.84|851.48|854.47|851.11|855.09|851.73|853.84|850.48|0
1651524300000|2022-05-02 20:45:00|854.09|850.73|852.6|849.24|854.84|851.48|852.6|849.24|0
1651524600000|2022-05-02 20:50:00|852.35|848.99|854.84|851.48|854.84|851.48|852.1|848.74|0
1651524900000|2022-05-02 20:55:00|855.09|851.73|855.22|851.86|855.83|852.47|854.34|850.98|0
1651525200000|2022-05-02 21:00:00|855.72|852.36|855.5|852.14|855.82|852.46|854.88|851.52|0
1651525500000|2022-05-02 21:05:00|855.53|852.17|855.29|851.93|855.78|852.42|855.25|851.89|0
1651525800000|2022-05-02 21:10:00|855.25|851.89|855.14|851.78|855.29|851.93|854.99|851.63|0
1651526100000|2022-05-02 21:15:00|855.18|851.82|855.18|851.82|855.18|851.82|855.18|851.82|0
1651526400000|2022-05-02 21:20:00|855.21|851.85|855.1|851.74|855.39|852.03|855.1|851.74|0
1651526700000|2022-05-02 21:25:00|855.14|851.78|855.61|852.25|855.74|852.38|855.14|851.78|0
1651527000000|2022-05-02 21:30:00|855.57|852.21|855.5|852.14|855.61|852.25|855.5|852.14|0
1651527300000|2022-05-02 21:35:00|855.53|852.17|853.86|850.5|856.18|852.82|853.86|850.5|0
1651527600000|2022-05-02 21:40:00|853.75|850.39|854.52|851.16|854.55|851.19|853.68|850.32|0
1651527900000|2022-05-02 21:45:00|854.45|851.09|854.81|851.45|854.81|851.45|854.04|850.68|0
1651528200000|2022-05-02 21:50:00|855.1|851.74|855.1|851.74|855.74|852.38|854.99|851.63|0
1651528500000|2022-05-02 21:55:00|855.21|851.85|855.49|852.13|855.74|852.38|854.88|851.52|0
1651528800000|2022-05-02 22:00:00|855.22|851.86|857.58|854.22|857.83|854.47|855.22|851.86|0
1651529100000|2022-05-02 22:05:00|857.46|854.1|857.33|853.97|857.83|854.47|856.83|853.47|0
1651529400000|2022-05-02 22:10:00|857.08|853.72|855.83|852.47|857.33|853.97|855.83|852.47|0
1651529700000|2022-05-02 22:15:00|856.08|852.72|856.08|852.72|857.08|853.72|855.09|851.73|0
1651530000000|2022-05-02 22:20:00|855.83|852.47|857.08|853.72|857.08|853.72|855.71|852.35|0
1651530300000|2022-05-02 22:25:00|856.83|853.47|855.58|852.22|857.33|853.97|855.33|851.97|0
1651530600000|2022-05-02 22:30:00|855.09|851.73|859.2|855.84|859.57|856.21|855.09|851.73|0
1651530900000|2022-05-02 22:35:00|859.32|855.96|858.57|855.21|859.32|855.96|858.08|854.72|0
1651531200000|2022-05-02 22:40:00|858.7|855.34|859.82|856.46|860.07|856.71|858.7|855.34|0
1651531500000|2022-05-02 22:45:00|859.7|856.34|859.32|855.96|859.7|856.34|859.07|855.71|0
1651531800000|2022-05-02 22:50:00|859.2|855.84|857.71|854.35|859.2|855.84|857.33|853.97|0
1651532100000|2022-05-02 22:55:00|857.83|854.47|858.82|855.46|859.32|855.96|857.83|854.47|0
1651532400000|2022-05-02 23:00:00|858.57|855.21|855.33|851.97|858.57|855.21|854.34|850.98|0
1651532700000|2022-05-02 23:05:00|855.08|851.72|854.09|850.73|855.96|852.6|854.09|850.73|0
1651533000000|2022-05-02 23:10:00|854.22|850.86|855.33|851.97|855.58|852.22|854.22|850.86|0
1651533300000|2022-05-02 23:15:00|855.46|852.1|855.58|852.22|855.71|852.35|855.08|851.72|0
1651533600000|2022-05-02 23:20:00|855.33|851.97|854.84|851.48|855.58|852.22|853.09|849.73|0
1651533900000|2022-05-02 23:25:00|854.59|851.23|854.22|850.86|854.84|851.48|853.59|850.23|0
1651534200000|2022-05-02 23:30:00|854.34|850.98|854.59|851.23|854.96|851.6|853.84|850.48|0
1651534500000|2022-05-02 23:35:00|854.72|851.36|855.83|852.47|855.83|852.47|854.59|851.23|0
1651534800000|2022-05-02 23:40:00|856.08|852.72|857.08|853.72|857.08|853.72|855.58|852.22|0
1651535100000|2022-05-02 23:45:00|857.33|853.97|856.08|852.72|857.33|853.97|856.08|852.72|0
1651535400000|2022-05-02 23:50:00|856.33|852.97|856.83|853.47|857.33|853.97|856.33|852.97|0
1651535700000|2022-05-02 23:55:00|856.71|853.35|853.72|850.36|856.83|853.47|853.72|850.36|0
1651536000000|2022-05-03 00:00:00|853.59|850.23|855.46|852.1|855.58|852.22|849.85|846.49|0
1651536300000|2022-05-03 00:05:00|855.83|852.47|849.1|845.74|855.83|852.47|849.1|845.74|0
1651536600000|2022-05-03 00:10:00|849.23|845.87|851.84|848.48|852.09|848.73|849.1|845.74|0
1651536900000|2022-05-03 00:15:00|852.09|848.73|851.7|848.34|852.34|848.98|850.73|847.37|0
1651537200000|2022-05-03 00:20:00|851.81|848.45|853.06|849.7|854.56|851.2|851.81|848.45|0
1651537500000|2022-05-03 00:25:00|853.31|849.95|851.57|848.21|854.31|850.95|851.32|847.96|0
1651537800000|2022-05-03 00:30:00|851.45|848.09|848.33|844.97|852.06|848.7|847.46|844.1|0
1651538100000|2022-05-03 00:35:00|847.96|844.6|847.83|844.47|847.96|844.6|845.34|841.98|0
1651538400000|2022-05-03 00:40:00|847.33|843.97|844.97|841.61|847.83|844.47|844.47|841.11|0
1651538700000|2022-05-03 00:45:00|844.34|840.98|842.6|839.24|844.47|841.11|841.1|837.74|0
1651539000000|2022-05-03 00:50:00|842.35|838.99|843.59|840.23|843.84|840.48|842.23|838.87|0
1651539300000|2022-05-03 00:55:00|843.47|840.11|843.72|840.36|844.47|841.11|843.09|839.73|0
1651539600000|2022-05-03 01:00:00|844.59|841.23|842.35|838.99|844.59|841.23|842.1|838.74|0
1651539900000|2022-05-03 01:05:00|842.48|839.12|844.09|840.73|845.09|841.73|842.48|839.12|0
1651540200000|2022-05-03 01:10:00|843.84|840.48|846.33|842.97|847.08|843.72|843.59|840.23|0
1651540500000|2022-05-03 01:15:00|846.58|843.22|850.2|846.84|850.2|846.84|845.96|842.6|0
1651540800000|2022-05-03 01:20:00|850.32|846.96|847.83|844.47|850.32|846.96|847.58|844.22|0
1651541100000|2022-05-03 01:25:00|847.58|844.22|848.7|845.34|849.32|845.96|847.58|844.22|0
1651541400000|2022-05-03 01:30:00|848.45|845.09|848.57|845.21|849.2|845.84|846.58|843.22|0
1651541700000|2022-05-03 01:35:00|848.7|845.34|848.57|845.21|849.7|846.34|848.08|844.72|0
1651542000000|2022-05-03 01:40:00|848.82|845.46|850.32|846.96|851.07|847.71|847.08|843.72|0
1651542300000|2022-05-03 01:45:00|850.07|846.71|845.09|841.73|850.07|846.71|844.34|840.98|0
1651542600000|2022-05-03 01:50:00|844.84|841.48|841.98|838.62|844.84|841.48|839.11|835.75|0
1651542900000|2022-05-03 01:55:00|842.1|838.74|841.1|837.74|843.72|840.36|840.98|837.62|0
1651543200000|2022-05-03 02:00:00|841.35|837.99|833.88|830.52|841.35|837.99|832.76|829.4|0
1651543500000|2022-05-03 02:05:00|834.12|830.76|834.62|831.26|835.62|832.26|833.51|830.15|0
1651543800000|2022-05-03 02:10:00|834.5|831.14|835.25|831.89|835.87|832.51|834.5|831.14|0
1651544100000|2022-05-03 02:15:00|835.37|832.01|832.88|829.52|835.37|832.01|832.13|828.77|0
1651544400000|2022-05-03 02:20:00|832.63|829.27|832.76|829.4|834|830.64|832.13|828.77|0
1651544700000|2022-05-03 02:25:00|832.63|829.27|831.63|828.27|832.63|829.27|831.63|828.27|0
1651545000000|2022-05-03 02:30:00|831.88|828.52|832.63|829.27|834.37|831.01|830.64|827.28|0
1651545300000|2022-05-03 02:35:00|832.51|829.15|833.87|830.51|834.62|831.26|832.13|828.77|0
1651545600000|2022-05-03 02:40:00|834|830.64|831.26|827.9|834.62|831.26|830.64|827.28|0
1651545900000|2022-05-03 02:45:00|831.38|828.02|828.77|825.41|831.76|828.4|828.77|825.41|0
1651546200000|2022-05-03 02:50:00|828.64|825.28|827.4|824.04|829.89|826.53|826.4|823.04|0
1651546500000|2022-05-03 02:55:00|827.15|823.79|830.14|826.78|830.39|827.03|826.9|823.54|0
1651546800000|2022-05-03 03:00:00|830.39|827.03|830.14|826.78|830.89|827.53|829.52|826.16|0
1651547100000|2022-05-03 03:05:00|830.02|826.66|830.89|827.53|831.88|828.52|829.39|826.03|0
1651547400000|2022-05-03 03:10:00|830.64|827.28|830.39|827.03|831.01|827.65|828.52|825.16|0
1651547700000|2022-05-03 03:15:00|830.27|826.91|830.77|827.41|830.89|827.53|829.14|825.78|0
1651548000000|2022-05-03 03:20:00|830.89|827.53|831.63|828.27|832.13|828.77|830.14|826.78|0
1651548300000|2022-05-03 03:25:00|831.51|828.15|833.38|830.02|833.38|830.02|831.13|827.77|0
1651548600000|2022-05-03 03:30:00|833.13|829.77|834.87|831.51|834.87|831.51|832.88|829.52|0
1651548900000|2022-05-03 03:35:00|834.62|831.26|834.62|831.26|834.87|831.51|833.13|829.77|0
1651549200000|2022-05-03 03:40:00|834.37|831.01|835.87|832.51|836.36|833|834.37|831.01|0
1651549500000|2022-05-03 03:45:00|835.62|832.26|835.62|832.26|835.87|832.51|834.62|831.26|0
1651549800000|2022-05-03 03:50:00|835.5|832.14|835.87|832.51|836.86|833.5|835.12|831.76|0
1651550100000|2022-05-03 03:55:00|835.99|832.63|836.86|833.5|837.86|834.5|835.37|832.01|0
1651550400000|2022-05-03 04:00:00|836.99|833.63|838.6|835.24|839.1|835.74|835.62|832.26|0
1651550700000|2022-05-03 04:05:00|838.36|835|835.75|832.39|838.36|835|835.37|832.01|0
1651551000000|2022-05-03 04:10:00|835.62|832.26|835.37|832.01|835.86|832.5|835|831.64|0
1651551300000|2022-05-03 04:15:00|835.12|831.76|836.61|833.25|836.61|833.25|834.87|831.51|0
1651551600000|2022-05-03 04:20:00|836.36|833|836.36|833|836.99|833.63|835.62|832.26|0
1651551900000|2022-05-03 04:25:00|836.61|833.25|837.11|833.75|837.11|833.75|836.11|832.75|0
1651552200000|2022-05-03 04:30:00|836.99|833.63|833.75|830.39|838.24|834.88|833.62|830.26|0
1651552500000|2022-05-03 04:35:00|833.87|830.51|834.62|831.26|834.75|831.39|833.37|830.01|0
1651552800000|2022-05-03 04:40:00|834.75|831.39|834.62|831.26|836.11|832.75|833.62|830.26|0
1651553100000|2022-05-03 04:45:00|834.87|831.51|837.11|833.75|837.11|833.75|834.37|831.01|0
1651553400000|2022-05-03 04:50:00|837.24|833.88|836.61|833.25|838.35|834.99|834.62|831.26|0
1651553700000|2022-05-03 04:55:00|836.11|832.75|838.85|835.49|839.1|835.74|836.11|832.75|0
1651554000000|2022-05-03 05:00:00|838.98|835.62|838.85|835.49|840.35|836.99|838.11|834.75|0
1651554300000|2022-05-03 05:05:00|839.1|835.74|836.61|833.25|839.6|836.24|836.61|833.25|0
1651554600000|2022-05-03 05:10:00|836.74|833.38|834.62|831.26|836.99|833.63|833.87|830.51|0
1651554900000|2022-05-03 05:15:00|834.37|831.01|833.12|829.76|835.49|832.13|832.38|829.02|0
1651555200000|2022-05-03 05:20:00|833.25|829.89|833.62|830.26|834.62|831.26|833.12|829.76|0
1651555500000|2022-05-03 05:25:00|833.37|830.01|833.25|829.89|834.87|831.51|833.25|829.89|0
1651555800000|2022-05-03 05:30:00|833.37|830.01|833.87|830.51|835.86|832.5|833.37|830.01|0
1651556100000|2022-05-03 05:35:00|834.12|830.76|833.87|830.51|834.87|831.51|832.62|829.26|0
1651556400000|2022-05-03 05:40:00|833.62|830.26|835.12|831.76|835.12|831.76|833.37|830.01|0
1651556700000|2022-05-03 05:45:00|835.36|832|837.36|834|839.1|835.74|835.36|832|0
1651557000000|2022-05-03 05:50:00|837.86|834.5|835.49|832.13|837.86|834.5|834.75|831.39|0
1651557300000|2022-05-03 05:55:00|835.61|832.25|835.86|832.5|836.61|833.25|835.12|831.76|0
1651557600000|2022-05-03 06:00:00|836.36|833|842.59|839.23|842.72|839.36|835.49|832.13|0
1651557900000|2022-05-03 06:05:00|843.09|839.73|845.08|841.72|845.21|841.85|841.34|837.98|0
1651558200000|2022-05-03 06:10:00|844.83|841.47|844.33|840.97|845.83|842.47|843.34|839.98|0
1651558500000|2022-05-03 06:15:00|844.21|840.85|842.34|838.98|846.08|842.72|841.09|837.73|0
1651558800000|2022-05-03 06:20:00|842.09|838.73|842.22|838.86|844.21|840.85|840.84|837.48|0
1651559100000|2022-05-03 06:25:00|842.09|838.73|842.34|838.98|844.08|840.72|841.09|837.73|0
1651559400000|2022-05-03 06:30:00|841.97|838.61|841.59|838.23|844.83|841.47|841.59|838.23|0
1651559700000|2022-05-03 06:35:00|841.97|838.61|841.34|837.98|842.84|839.48|841.09|837.73|0
1651560000000|2022-05-03 06:40:00|841.47|838.11|840.84|837.48|841.84|838.48|839.48|836.12|0
1651560300000|2022-05-03 06:45:00|841.09|837.73|843.71|840.35|844.58|841.22|840.84|837.48|0
1651560600000|2022-05-03 06:50:00|843.58|840.22|844.8|841.44|844.93|841.57|841.84|838.48|0
1651560900000|2022-05-03 06:55:00|844.68|841.32|845.93|842.57|847.29|843.93|844.3|840.94|0
1651561200000|2022-05-03 07:00:00|846.05|842.69|854.65|851.29|854.65|851.29|845.43|842.07|0
1651561500000|2022-05-03 07:05:00|854.78|851.9|842.99|840.11|856.03|853.15|842.99|840.11|0
1651561800000|2022-05-03 07:10:00|843.24|840.36|843.74|840.86|848.09|845.21|841.5|838.62|0
1651562100000|2022-05-03 07:15:00|843.86|840.98|845.23|842.35|847.72|844.84|842.61|839.73|0
1651562400000|2022-05-03 07:20:00|845.35|842.47|843.74|840.86|847.47|844.59|841.12|838.24|0
1651562700000|2022-05-03 07:25:00|843.11|840.23|841.37|838.49|845.98|843.1|841.12|838.24|0
1651563000000|2022-05-03 07:30:00|842.36|839.48|841.6|838.72|845.35|842.47|841.37|838.49|0
1651563300000|2022-05-03 07:35:00|841.85|838.97|843.34|840.46|844.09|841.21|839.85|836.97|0
1651563600000|2022-05-03 07:40:00|843.72|840.84|843.84|840.96|844.97|842.09|840.85|837.97|0
1651563900000|2022-05-03 07:45:00|844.34|841.46|847.33|844.45|848.58|845.7|842.59|839.71|0
1651564200000|2022-05-03 07:50:00|847.08|844.2|836.51|834.11|847.21|844.33|836.38|833.98|0
1651564500000|2022-05-03 07:55:00|836.38|833.98|839.12|836.72|839.99|837.59|836.13|833.73|0
1651564800000|2022-05-03 08:00:00|838.87|836.47|833.14|830.74|839.86|837.46|832.39|829.99|0
1651565100000|2022-05-03 08:05:00|832.89|830.49|832.39|829.99|833.52|831.12|829.4|827|0
1651565400000|2022-05-03 08:10:00|832.89|830.49|836.01|833.61|836.75|834.35|832.14|829.74|0
1651565700000|2022-05-03 08:15:00|835.51|833.11|840.86|838.46|840.86|838.46|834.51|832.11|0
1651566000000|2022-05-03 08:20:00|840.36|837.96|839.74|837.34|840.74|838.34|836.87|834.47|0
1651566300000|2022-05-03 08:25:00|839.86|837.46|844.1|841.7|844.1|841.7|838.62|836.22|0
1651566600000|2022-05-03 08:30:00|843.85|841.45|845.34|842.94|846.09|843.69|842.73|840.33|0
1651566900000|2022-05-03 08:35:00|845.09|842.69|844.1|841.7|845.97|843.57|843.6|841.2|0
1651567200000|2022-05-03 08:40:00|843.85|841.45|847.72|845.32|848.83|846.43|843.85|841.45|0
1651567500000|2022-05-03 08:45:00|847.59|845.19|848.21|845.81|850.46|848.06|845.34|842.94|0
1651567800000|2022-05-03 08:50:00|847.97|845.57|848.08|845.68|849.58|847.18|845.59|843.19|0
1651568100000|2022-05-03 08:55:00|848.21|845.81|847.34|844.94|849.83|847.43|845.84|843.44|0
1651568400000|2022-05-03 09:00:00|847.84|845.44|849.33|846.93|850.58|848.18|845.72|843.32|0
1651568700000|2022-05-03 09:05:00|849.83|847.43|850.83|848.43|853.32|850.92|849.33|846.93|0
1651569000000|2022-05-03 09:10:00|850.33|847.93|851.07|848.67|852.45|850.05|849.08|846.68|0
1651569300000|2022-05-03 09:15:00|849.83|847.43|848.83|846.43|849.83|847.43|846.34|843.94|0
1651569600000|2022-05-03 09:20:00|848.71|846.31|849.08|846.68|851.07|848.67|848.21|845.81|0
1651569900000|2022-05-03 09:25:00|849.58|847.18|851.07|848.67|853.57|851.17|848.58|846.18|0
1651570200000|2022-05-03 09:30:00|851.2|848.8|851.32|848.92|853.57|851.17|850.83|848.43|0
1651570500000|2022-05-03 09:35:00|850.83|848.43|851.57|849.17|852.57|850.17|850.33|847.93|0
1651570800000|2022-05-03 09:40:00|851.7|849.3|848.33|845.93|851.7|849.3|847.83|845.43|0
1651571100000|2022-05-03 09:45:00|848.58|846.18|847.58|845.18|848.58|846.18|846.09|843.69|0
1651571400000|2022-05-03 09:50:00|847.34|844.94|847.22|844.82|849.08|846.68|846.72|844.32|0
1651571700000|2022-05-03 09:55:00|847.34|844.94|848.46|846.06|849.83|847.43|846.09|843.69|0
1651572000000|2022-05-03 10:00:00|848.33|845.93|846.72|844.32|849.46|847.06|846.22|843.82|0
1651572300000|2022-05-03 10:05:00|846.84|844.44|848.83|846.43|850.46|848.06|846.59|844.19|0
1651572600000|2022-05-03 10:10:00|848.96|846.56|848.33|845.93|851.82|849.42|847.46|845.06|0
1651572900000|2022-05-03 10:15:00|848.46|846.06|851.82|849.42|851.95|849.55|847.83|845.43|0
1651573200000|2022-05-03 10:20:00|852.07|849.67|855.31|852.91|856.56|854.16|852.07|849.67|0
1651573500000|2022-05-03 10:25:00|855.94|853.54|860.92|858.52|862.17|859.77|855.31|852.91|0
1651573800000|2022-05-03 10:30:00|861.29|858.89|862.79|860.39|866.28|863.88|860.79|858.39|0
1651574100000|2022-05-03 10:35:00|862.54|860.14|863.29|860.89|864.53|862.13|861.04|858.64|0
1651574400000|2022-05-03 10:40:00|863.04|860.64|869.52|867.12|869.65|867.25|862.54|860.14|0
1651574700000|2022-05-03 10:45:00|870.02|867.62|869.27|866.87|871.77|869.37|869.27|866.87|0
1651575000000|2022-05-03 10:50:00|869.77|867.37|867.53|865.13|872.39|869.99|867.53|865.13|0
1651575300000|2022-05-03 10:55:00|867.41|865.01|867.28|864.88|868.15|865.75|866.53|864.13|0
1651575600000|2022-05-03 11:00:00|867.16|864.76|867.28|864.88|869.02|866.62|866.53|864.13|0
1651575900000|2022-05-03 11:05:00|867.53|865.13|868.6|866.2|869.6|867.2|866.86|864.46|0
1651576200000|2022-05-03 11:10:00|868.48|866.08|867.6|865.2|870.35|867.95|866.61|864.21|0
1651576500000|2022-05-03 11:15:00|867.11|864.71|869.1|866.7|869.1|866.7|866.61|864.21|0
1651576800000|2022-05-03 11:20:00|868.85|866.45|866.61|864.21|870.59|868.19|866.61|864.21|0
1651577100000|2022-05-03 11:25:00|866.36|863.96|862.12|859.72|868.1|865.7|862.12|859.72|0
1651577400000|2022-05-03 11:30:00|861.87|859.47|863.87|861.47|864|861.6|859.63|857.23|0
1651577700000|2022-05-03 11:35:00|863.62|861.22|863.37|860.97|864.36|861.96|862.37|859.97|0
1651578000000|2022-05-03 11:40:00|863.5|861.1|862.37|859.97|863.87|861.47|860.38|857.98|0
1651578300000|2022-05-03 11:45:00|862.62|860.22|859.13|856.73|863.12|860.72|859.13|856.73|0
1651578600000|2022-05-03 11:50:00|858.88|856.48|857.39|854.99|860.38|857.98|857.27|854.87|0
1651578900000|2022-05-03 11:55:00|857.64|855.24|856.14|853.74|857.64|855.24|855.15|852.75|0
1651579200000|2022-05-03 12:00:00|856.89|854.49|852.91|850.51|856.89|854.49|851.91|849.51|0
1651579500000|2022-05-03 12:05:00|852.66|850.26|852.66|850.26|854.4|852|850.66|848.26|0
1651579800000|2022-05-03 12:10:00|852.41|850.01|850.66|848.26|853.15|850.75|849.67|847.27|0
1651580100000|2022-05-03 12:15:00|850.17|847.77|848.67|846.27|850.17|847.77|847.43|845.03|0
1651580400000|2022-05-03 12:20:00|848.17|845.77|851.41|849.01|851.91|849.51|847.43|845.03|0
1651580700000|2022-05-03 12:25:00|851.16|848.76|849.35|846.95|851.66|849.26|848.86|846.46|0
1651581000000|2022-05-03 12:30:00|849.6|847.2|847.86|845.46|852.34|849.94|846.12|843.72|0
1651581300000|2022-05-03 12:35:00|847.61|845.21|843.75|841.35|848.36|845.96|843.75|841.35|0
1651581600000|2022-05-03 12:40:00|843.87|841.47|840.39|837.99|844.87|842.47|840.39|837.99|0
1651581900000|2022-05-03 12:45:00|840.14|837.74|841.88|839.48|842.13|839.73|839.64|837.24|0
1651582200000|2022-05-03 12:50:00|841.63|839.23|842.63|840.23|845.12|842.72|841.13|838.73|0
1651582500000|2022-05-03 12:55:00|842.51|840.11|841.84|839.44|843.83|841.43|840.14|837.74|0
1651582800000|2022-05-03 13:00:00|841.34|838.94|843.58|841.18|844.83|842.43|840.84|838.44|0
1651583100000|2022-05-03 13:05:00|843.08|840.68|843.08|840.68|844.83|842.43|842.08|839.68|0
1651583400000|2022-05-03 13:10:00|842.96|840.56|844.58|842.18|844.83|842.43|842.83|840.43|0
1651583700000|2022-05-03 13:15:00|844.71|842.31|845.07|842.67|846.07|843.67|842.83|840.43|0
1651584000000|2022-05-03 13:20:00|845.2|842.8|845.57|843.17|847.82|845.42|844.08|841.68|0
1651584300000|2022-05-03 13:25:00|846.07|843.67|845.82|843.42|851.06|848.66|845.82|843.42|0
1651584600000|2022-05-03 13:30:00|845.07|842.67|841.09|838.69|856.04|853.64|838.6|836.2|0
1651584900000|2022-05-03 13:35:00|842.08|839.68|856.79|854.39|857.04|854.64|842.08|839.68|0
1651585200000|2022-05-03 13:40:00|855.54|853.14|851.55|849.15|856.29|853.89|843.08|840.68|0
1651585500000|2022-05-03 13:45:00|852.8|850.4|854.55|852.15|861.53|859.13|850.81|848.41|0
1651585800000|2022-05-03 13:50:00|855.54|853.14|847.33|844.93|857.79|855.39|845.32|842.92|0
1651586100000|2022-05-03 13:55:00|847.58|845.18|842.85|840.45|852.32|849.92|840.98|838.58|0
1651586400000|2022-05-03 14:00:00|840.1|837.7|835.81|833.41|840.1|837.7|834.31|831.91|0
1651586700000|2022-05-03 14:05:00|835.56|833.16|852.27|849.87|854.26|851.86|833.32|830.92|0
1651587000000|2022-05-03 14:10:00|853.51|851.11|842.79|840.39|857.13|854.73|842.54|840.14|0
1651587300000|2022-05-03 14:15:00|844.04|841.64|844.79|842.39|854.26|851.86|844.04|841.64|0
1651587600000|2022-05-03 14:20:00|845.29|842.89|847.04|844.64|852.27|849.87|841.05|838.65|0
1651587900000|2022-05-03 14:25:00|846.29|843.89|837.93|835.53|848.66|846.26|835.81|833.41|0
1651588200000|2022-05-03 14:30:00|837.06|834.66|831.82|829.42|843.54|841.14|828.83|826.43|0
1651588500000|2022-05-03 14:35:00|831.7|829.3|841.04|838.64|841.04|838.64|830.33|827.93|0
1651588800000|2022-05-03 14:40:00|840.79|838.39|850.02|847.62|850.02|847.62|840.04|837.64|0
1651589100000|2022-05-03 14:45:00|850.27|847.87|852.56|850.16|855.5|853.1|848.77|846.37|0
1651589400000|2022-05-03 14:50:00|853.55|851.15|846.57|844.17|854.8|852.4|843.34|840.94|0
1651589700000|2022-05-03 14:55:00|847.07|844.67|842.81|840.41|847.32|844.92|840.07|837.67|0
1651590000000|2022-05-03 15:00:00|842.56|840.16|834.58|832.18|847.8|845.4|834.09|831.69|0
1651590300000|2022-05-03 15:05:00|831.59|829.19|819.34|816.94|833.09|830.69|817.1|814.7|0
1651590600000|2022-05-03 15:10:00|819.09|816.69|819.58|817.18|826.8|824.4|818.34|815.94|0
1651590900000|2022-05-03 15:15:00|817.58|815.18|819.33|816.93|826.3|823.9|814.59|812.19|0
1651591200000|2022-05-03 15:20:00|819.08|816.68|811.35|808.95|819.08|816.68|811.1|808.7|0
1651591500000|2022-05-03 15:25:00|812.23|809.83|815.84|813.44|817.58|815.18|810.36|807.96|0
1651591800000|2022-05-03 15:30:00|814.09|811.69|808.61|806.21|814.84|812.44|806.37|803.97|0
1651592100000|2022-05-03 15:35:00|808.24|805.84|818.83|816.43|820.07|817.67|808.24|805.84|0
1651592400000|2022-05-03 15:40:00|818.33|815.93|817.33|814.93|818.33|815.93|811.35|808.95|0
1651592700000|2022-05-03 15:45:00|817.58|815.18|818.33|815.93|822.2|819.8|816.58|814.18|0
1651593000000|2022-05-03 15:50:00|818.08|815.68|818.58|816.18|821.82|819.42|816.34|813.94|0
1651593300000|2022-05-03 15:55:00|818.71|816.31|816.22|813.82|820.82|818.42|815.34|812.94|0
1651593600000|2022-05-03 16:00:00|816.09|813.69|811.35|808.95|818.33|815.93|807.86|805.46|0
1651593900000|2022-05-03 16:05:00|811.6|809.2|832.04|829.64|835.28|832.88|811.6|809.2|0
1651594200000|2022-05-03 16:10:00|832.54|830.14|827.49|825.09|833.84|831.44|826.36|823.96|0
1651594500000|2022-05-03 16:15:00|826.86|824.46|826.36|823.96|831.09|828.69|825.61|823.21|0
1651594800000|2022-05-03 16:20:00|826.86|824.46|822.62|820.22|826.86|824.46|820.88|818.48|0
1651595100000|2022-05-03 16:25:00|821.88|819.48|828.45|826.05|828.57|826.17|818.52|816.12|0
1651595400000|2022-05-03 16:30:00|829.57|827.17|828.82|826.42|834.31|831.91|826.58|824.18|0
1651595700000|2022-05-03 16:35:00|828.08|825.68|826.96|824.56|830.57|828.17|823.09|820.69|0
1651596000000|2022-05-03 16:40:00|826.58|824.18|826.08|823.68|828.57|826.17|822.09|819.69|0
1651596300000|2022-05-03 16:45:00|825.58|823.18|826.83|824.43|830.57|828.17|821.23|818.83|0
1651596600000|2022-05-03 16:50:00|827.96|825.56|829.57|827.17|830.07|827.67|824.09|821.69|0
1651596900000|2022-05-03 16:55:00|830.07|827.67|825.83|823.43|834.8|832.4|824.34|821.94|0
1651597200000|2022-05-03 17:00:00|824.34|821.94|823.84|821.44|825.83|823.43|816.36|813.96|0
1651597500000|2022-05-03 17:05:00|824.09|821.69|818.7|816.3|825.58|823.18|817.62|815.22|0
1651597800000|2022-05-03 17:10:00|818.64|816.24|813.91|811.51|820.38|817.98|812.79|810.39|0
1651598100000|2022-05-03 17:15:00|812.91|810.51|813.41|811.01|813.79|811.39|809.92|807.52|0
1651598400000|2022-05-03 17:20:00|813.16|810.76|815.9|813.5|819.39|816.99|808.93|806.53|0
1651598700000|2022-05-03 17:25:00|816.4|814|818.39|815.99|821.51|819.11|814.9|812.5|0
1651599000000|2022-05-03 17:30:00|818.64|816.24|813.79|811.39|819.39|816.99|813.41|811.01|0
1651599300000|2022-05-03 17:35:00|813.66|811.26|811.4|809|816.65|814.25|811.15|808.75|0
1651599600000|2022-05-03 17:40:00|811.15|808.75|810.15|807.75|815.63|813.23|809.91|807.51|0
1651599900000|2022-05-03 17:45:00|809.41|807.01|814.39|811.99|815.38|812.98|809.41|807.01|0
1651600200000|2022-05-03 17:50:00|814.52|812.12|818.87|816.47|821.61|819.21|813.89|811.49|0
1651600500000|2022-05-03 17:55:00|818.37|815.97|819.62|817.22|822.11|819.71|818.12|815.72|0
1651600800000|2022-05-03 18:00:00|819.87|817.47|828.22|825.82|828.84|826.44|819.87|817.47|0
1651601100000|2022-05-03 18:05:00|828.09|825.69|829.83|827.43|832.33|829.93|828.09|825.69|0
1651601400000|2022-05-03 18:10:00|830.83|828.43|837.44|835.04|838.56|836.16|829.46|827.06|0
1651601700000|2022-05-03 18:15:00|838.31|835.91|842.83|840.43|844.33|841.93|838.31|835.91|0
1651602000000|2022-05-03 18:20:00|843.08|840.68|843.08|840.68|846.57|844.17|841.59|839.19|0
1651602300000|2022-05-03 18:25:00|842.83|840.43|845.95|843.55|846.57|844.17|842.34|839.94|0
1651602600000|2022-05-03 18:30:00|845.58|843.18|837.6|835.2|845.82|843.42|837.6|835.2|0
1651602900000|2022-05-03 18:35:00|837.85|835.45|843.83|841.43|843.96|841.56|830.63|828.23|0
1651603200000|2022-05-03 18:40:00|842.58|840.18|840.59|838.19|854.05|851.65|837.35|834.95|0
1651603500000|2022-05-03 18:45:00|839.84|837.44|837.1|834.7|850.06|847.66|835.36|832.96|0
1651603800000|2022-05-03 18:50:00|836.85|834.45|831.87|829.47|838.85|836.45|827.39|824.99|0
1651604100000|2022-05-03 18:55:00|831.37|828.97|822.41|820.01|834.36|831.96|820.66|818.26|0
1651604400000|2022-05-03 19:00:00|820.91|818.51|825.15|822.75|826.14|823.74|820.66|818.26|0
1651604700000|2022-05-03 19:05:00|825.39|822.99|819.35|816.95|826.34|823.94|815.86|813.46|0
1651605000000|2022-05-03 19:10:00|818.11|815.71|817.61|815.21|820.35|817.95|815.62|813.22|0
1651605300000|2022-05-03 19:15:00|817.86|815.46|826.83|824.43|827.57|825.17|816.61|814.21|0
1651605600000|2022-05-03 19:20:00|827.33|824.93|828.82|826.42|834.8|832.4|818.85|816.45|0
1651605900000|2022-05-03 19:25:00|828.45|826.05|828.57|826.17|833.06|830.66|825.58|823.18|0
1651606200000|2022-05-03 19:30:00|828.7|826.3|824.58|822.18|833.31|830.91|822.34|819.94|0
1651606500000|2022-05-03 19:35:00|824.09|821.69|835.02|832.62|837.89|835.49|823.34|820.94|0
1651606800000|2022-05-03 19:40:00|836.01|833.61|842.03|839.63|846.77|844.37|836.01|833.61|0
1651607100000|2022-05-03 19:45:00|843.53|841.13|839.54|837.14|846.77|844.37|834.05|831.65|0
1651607400000|2022-05-03 19:50:00|839.79|837.39|828.32|825.92|845.52|843.12|826.58|824.18|0
1651607700000|2022-05-03 19:55:00|827.08|824.68|833.25|830.85|833.5|831.1|827.08|824.68|0
1651608000000|2022-05-03 20:00:00|832.75|830.35|824|821.6|832.75|830.35|823.75|821.35|0
1651608300000|2022-05-03 20:05:00|823.5|821.1|825.49|823.09|825.49|823.09|819.14|816.74|0
1651608600000|2022-05-03 20:10:00|825.74|823.34|827.99|825.59|829.24|826.84|820.39|817.99|0
1651608900000|2022-05-03 20:15:00|826.44|823.64|827.82|825.02|829.44|826.64|825.69|822.89|0
1651609200000|2022-05-03 20:20:00|827.94|825.14|830.68|827.88|832.43|829.63|827.69|824.89|0
1651609500000|2022-05-03 20:25:00|830.81|828.01|829.93|827.13|831.18|828.38|828.69|825.89|0
1651609800000|2022-05-03 20:30:00|830.18|827.38|830.93|828.13|832.68|829.88|828.69|825.89|0
1651610100000|2022-05-03 20:35:00|830.81|828.01|830.68|827.88|831.43|828.63|829.93|827.13|0
1651610400000|2022-05-03 20:40:00|830.81|828.01|830.31|827.51|831.31|828.51|829.44|826.64|0
1651610700000|2022-05-03 20:45:00|829.93|827.13|830.93|828.13|831.31|828.51|828.57|825.77|0
1651611000000|2022-05-03 20:50:00|830.68|827.88|830.81|828.01|831.43|828.63|829.81|827.01|0
1651611300000|2022-05-03 20:55:00|830.43|827.63|827.32|824.52|830.43|827.63|827.19|824.39|0
1651611600000|2022-05-03 21:00:00|827.36|824.56|826.85|824.05|827.94|825.14|826.85|824.05|0
1651611900000|2022-05-03 21:05:00|826.63|823.83|825.93|823.13|826.95|824.15|825.93|823.13|0
1651612200000|2022-05-03 21:10:00|826.08|823.28|826.37|823.57|826.59|823.79|826.08|823.28|0
1651612500000|2022-05-03 21:15:00|826.48|823.68|826.37|823.57|826.48|823.68|826.22|823.42|0
1651612800000|2022-05-03 21:20:00|826.44|823.64|826.22|823.42|826.48|823.68|826.08|823.28|0
1651613100000|2022-05-03 21:25:00|826.3|823.5|826.26|823.46|826.37|823.57|826.26|823.46|0
1651613400000|2022-05-03 21:30:00|826.3|823.5|826.59|823.79|826.59|823.79|826.3|823.5|0
1651613700000|2022-05-03 21:35:00|826.63|823.83|826.08|823.28|826.63|823.83|826.08|823.28|0
1651614000000|2022-05-03 21:40:00|826.01|823.21|826.59|823.79|827.43|824.63|825.57|822.77|0
1651614300000|2022-05-03 21:45:00|826.3|823.5|827.03|824.23|827.06|824.26|826.3|823.5|0
1651614600000|2022-05-03 21:50:00|826.99|824.19|826.41|823.61|826.99|824.19|826.11|823.31|0
1651614900000|2022-05-03 21:55:00|826.59|823.79|826.33|823.53|826.59|823.79|826.11|823.31|0
1651615200000|2022-05-03 22:00:00|826.3|823.5|830.31|827.51|830.81|828.01|826.3|823.5|0
1651615500000|2022-05-03 22:05:00|830.18|827.38|828.07|825.27|830.18|827.38|827.32|824.52|0
1651615800000|2022-05-03 22:10:00|827.69|824.89|826.07|823.27|827.94|825.14|825.69|822.89|0
1651616100000|2022-05-03 22:15:00|826.19|823.39|827.19|824.39|827.44|824.64|825.07|822.27|0
1651616400000|2022-05-03 22:20:00|827.07|824.27|825.32|822.52|827.07|824.27|824.82|822.02|0
1651616700000|2022-05-03 22:25:00|825.19|822.39|825.07|822.27|825.69|822.89|823.83|821.03|0
1651617000000|2022-05-03 22:30:00|824.94|822.14|825.69|822.89|826.19|823.39|824.69|821.89|0
1651617300000|2022-05-03 22:35:00|825.44|822.64|826.19|823.39|826.19|823.39|824.69|821.89|0
1651617600000|2022-05-03 22:40:00|826.44|823.64|826.44|823.64|826.44|823.64|824.94|822.14|0
1651617900000|2022-05-03 22:45:00|826.69|823.89|826.44|823.64|827.44|824.64|825.69|822.89|0
1651618200000|2022-05-03 22:50:00|826.57|823.77|826.69|823.89|826.94|824.14|826.19|823.39|0
1651618500000|2022-05-03 22:55:00|826.19|823.39|828.19|825.39|828.19|825.39|826.19|823.39|0
1651618800000|2022-05-03 23:00:00|827.94|825.14|826.94|824.14|828.93|826.13|826.94|824.14|0
1651619100000|2022-05-03 23:05:00|827.07|824.27|828.19|825.39|828.69|825.89|827.07|824.27|0
1651619400000|2022-05-03 23:10:00|828.07|825.27|827.44|824.64|828.19|825.39|826.94|824.14|0
1651619700000|2022-05-03 23:15:00|827.19|824.39|827.07|824.27|827.44|824.64|826.19|823.39|0
1651620000000|2022-05-03 23:20:00|826.69|823.89|827.44|824.64|827.44|824.64|826.19|823.39|0
1651620300000|2022-05-03 23:25:00|826.94|824.14|827.44|824.64|827.44|824.64|826.94|824.14|0
1651620600000|2022-05-03 23:30:00|827.19|824.39|826.44|823.64|827.69|824.89|825.94|823.14|0
1651620900000|2022-05-03 23:35:00|826.32|823.52|826.44|823.64|827.44|824.64|826.19|823.39|0
1651621200000|2022-05-03 23:40:00|826.57|823.77|826.69|823.89|826.82|824.02|826.19|823.39|0
1651621500000|2022-05-03 23:45:00|826.94|824.14|824.44|821.64|827.19|824.39|824.19|821.39|0
1651621800000|2022-05-03 23:50:00|824.32|821.52|825.44|822.64|825.44|822.64|822.95|820.15|0
1651622100000|2022-05-03 23:55:00|825.32|822.52|825.19|822.39|826.44|823.64|825.07|822.27|0
1651622400000|2022-05-04 00:00:00|825.44|822.64|825.94|823.14|826.19|823.39|825.19|822.39|0
1651622700000|2022-05-04 00:05:00|825.69|822.89|824.19|821.39|825.94|823.14|824.19|821.39|0
1651623000000|2022-05-04 00:10:00|824.32|821.52|824.44|821.64|824.69|821.89|822.7|819.9|0
1651623300000|2022-05-04 00:15:00|824.32|821.52|824.94|822.14|825.94|823.14|823.82|821.02|0
1651623600000|2022-05-04 00:20:00|825.44|822.64|826.94|824.14|826.94|824.14|824.94|822.14|0
1651623900000|2022-05-04 00:25:00|827.19|824.39|826.82|824.02|827.44|824.64|825.69|822.89|0
1651624200000|2022-05-04 00:30:00|826.94|824.14|826.44|823.64|827.44|824.64|826.44|823.64|0
1651624500000|2022-05-04 00:35:00|826.69|823.89|826.19|823.39|826.94|824.14|825.44|822.64|0
1651624800000|2022-05-04 00:40:00|825.94|823.14|826.44|823.64|827.07|824.27|824.69|821.89|0
1651625100000|2022-05-04 00:45:00|826.19|823.39|825.94|823.14|826.32|823.52|824.44|821.64|0
1651625400000|2022-05-04 00:50:00|826.07|823.27|826.69|823.89|827.44|824.64|825.69|822.89|0
1651625700000|2022-05-04 00:55:00|826.94|824.14|825.94|823.14|826.94|824.14|825.69|822.89|0
1651626000000|2022-05-04 01:00:00|825.69|822.89|824.69|821.89|826.19|823.39|824.19|821.39|0
1651626300000|2022-05-04 01:05:00|824.57|821.77|824.94|822.14|825.19|822.39|823.94|821.14|0
1651626600000|2022-05-04 01:10:00|825.19|822.39|823.69|820.89|825.19|822.39|823.57|820.77|0
1651626900000|2022-05-04 01:15:00|823.82|821.02|822.7|819.9|823.94|821.14|821.45|818.65|0
1651627200000|2022-05-04 01:20:00|822.2|819.4|822.08|819.28|822.95|820.15|821.95|819.15|0
1651627500000|2022-05-04 01:25:00|822.45|819.65|820.95|818.15|822.7|819.9|820.7|817.9|0
1651627800000|2022-05-04 01:30:00|820.7|817.9|819.95|817.15|821.45|818.65|819.45|816.65|0
1651628100000|2022-05-04 01:35:00|819.7|816.9|819.92|817.12|820.7|817.9|818.43|815.63|0
1651628400000|2022-05-04 01:40:00|819.67|816.87|818.67|815.87|819.8|817|818.18|815.38|0
1651628700000|2022-05-04 01:45:00|818.18|815.38|819.42|816.62|819.92|817.12|818.18|815.38|0
1651629000000|2022-05-04 01:50:00|819.67|816.87|819.92|817.12|819.92|817.12|819.3|816.5|0
1651629300000|2022-05-04 01:55:00|819.8|817|820.17|817.37|820.67|817.87|819.42|816.62|0
1651629600000|2022-05-04 02:00:00|819.92|817.12|819.17|816.37|820.42|817.62|817.68|814.88|0
1651629900000|2022-05-04 02:05:00|818.92|816.12|818.92|816.12|819.17|816.37|817.93|815.13|0
1651630200000|2022-05-04 02:10:00|819.17|816.37|819.67|816.87|819.67|816.87|818.67|815.87|0
1651630500000|2022-05-04 02:15:00|819.92|817.12|818.92|816.12|820.42|817.62|818.92|816.12|0
1651630800000|2022-05-04 02:20:00|819.42|816.62|819.92|817.12|820.42|817.62|819.42|816.62|0
1651631100000|2022-05-04 02:25:00|819.67|816.87|819.92|817.12|820.42|817.62|819.17|816.37|0
1651631400000|2022-05-04 02:30:00|819.67|816.87|822.3|819.5|822.42|819.62|819.67|816.87|0
1651631700000|2022-05-04 02:35:00|822.42|819.62|822.17|819.37|823.17|820.37|820.92|818.12|0
1651632000000|2022-05-04 02:40:00|822.05|819.25|825.41|822.61|825.66|822.86|821.55|818.75|0
1651632300000|2022-05-04 02:45:00|825.16|822.36|826.91|824.11|827.04|824.24|824.66|821.86|0
1651632600000|2022-05-04 02:50:00|826.79|823.99|827.41|824.61|827.91|825.11|826.41|823.61|0
1651632900000|2022-05-04 02:55:00|827.66|824.86|828.9|826.1|829.15|826.35|826.91|824.11|0
1651633200000|2022-05-04 03:00:00|828.53|825.73|826.66|823.86|828.65|825.85|826.41|823.61|0
1651633500000|2022-05-04 03:05:00|826.91|824.11|827.04|824.24|827.16|824.36|825.66|822.86|0
1651633800000|2022-05-04 03:10:00|827.16|824.36|827.91|825.11|829.15|826.35|827.16|824.36|0
1651634100000|2022-05-04 03:15:00|827.79|824.99|827.16|824.36|827.91|825.11|826.91|824.11|0
1651634400000|2022-05-04 03:20:00|826.91|824.11|826.66|823.86|827.16|824.36|826.16|823.36|0
1651634700000|2022-05-04 03:25:00|826.41|823.61|826.54|823.74|826.54|823.74|825.29|822.49|0
1651635000000|2022-05-04 03:30:00|826.41|823.61|830.15|827.35|830.4|827.6|826.41|823.61|0
1651635300000|2022-05-04 03:35:00|830.4|827.6|829.9|827.1|830.4|827.6|829.4|826.6|0
1651635600000|2022-05-04 03:40:00|830.03|827.23|830.4|827.6|831.65|828.85|829.9|827.1|0
1651635900000|2022-05-04 03:45:00|830.65|827.85|830.65|827.85|830.9|828.1|829.65|826.85|0
1651636200000|2022-05-04 03:50:00|830.53|827.73|829.9|827.1|830.65|827.85|829.65|826.85|0
1651636500000|2022-05-04 03:55:00|829.78|826.98|829.53|826.73|830.4|827.6|829.53|826.73|0
1651636800000|2022-05-04 04:00:00|829.4|826.6|828.16|825.36|829.66|826.86|826.92|824.12|0
1651637100000|2022-05-04 04:05:00|827.91|825.11|828.41|825.61|828.66|825.86|827.91|825.11|0
1651637400000|2022-05-04 04:10:00|828.54|825.74|827.66|824.86|829.04|826.24|826.67|823.87|0
1651637700000|2022-05-04 04:15:00|827.54|824.74|826.17|823.37|827.66|824.86|825.92|823.12|0
1651638000000|2022-05-04 04:20:00|825.92|823.12|826.67|823.87|826.92|824.12|825.92|823.12|0
1651638300000|2022-05-04 04:25:00|826.92|824.12|826.92|824.12|827.16|824.36|826.42|823.62|0
1651638600000|2022-05-04 04:30:00|826.67|823.87|824.42|821.62|826.92|824.12|823.67|820.87|0
1651638900000|2022-05-04 04:35:00|824.3|821.5|823.8|821|824.92|822.12|823.67|820.87|0
1651639200000|2022-05-04 04:40:00|823.92|821.12|824.92|822.12|824.92|822.12|823.92|821.12|0
1651639500000|2022-05-04 04:45:00|825.17|822.37|825.42|822.62|825.67|822.87|825.05|822.25|0
1651639800000|2022-05-04 04:50:00|825.67|822.87|827.16|824.36|827.41|824.61|825.67|822.87|0
1651640100000|2022-05-04 04:55:00|826.92|824.12|828.16|825.36|828.66|825.86|826.92|824.12|0
1651640400000|2022-05-04 05:00:00|828.41|825.61|827.79|824.99|828.91|826.11|827.16|824.36|0
1651640700000|2022-05-04 05:05:00|827.66|824.86|825.17|822.37|828.16|825.36|824.92|822.12|0
1651641000000|2022-05-04 05:10:00|825.42|822.62|825.92|823.12|826.42|823.62|823.67|820.87|0
1651641300000|2022-05-04 05:15:00|825.8|823|827.42|824.62|828.17|825.37|825.42|822.62|0
1651641600000|2022-05-04 05:20:00|827.3|824.5|827.55|824.75|828.42|825.62|826.92|824.12|0
1651641900000|2022-05-04 05:25:00|827.42|824.62|826.42|823.62|827.92|825.12|826.42|823.62|0
1651642200000|2022-05-04 05:30:00|826.31|823.51|827.17|824.37|827.67|824.87|825.43|822.63|0
1651642500000|2022-05-04 05:35:00|827.42|824.62|827.92|825.12|828.17|825.37|827.17|824.37|0
1651642800000|2022-05-04 05:40:00|827.67|824.87|827.17|824.37|828.42|825.62|826.92|824.12|0
1651643100000|2022-05-04 05:45:00|827.42|824.62|826.42|823.62|828.17|825.37|826.42|823.62|0
1651643400000|2022-05-04 05:50:00|826.3|823.5|825.18|822.38|827.17|824.37|825.18|822.38|0
1651643700000|2022-05-04 05:55:00|825.06|822.26|823.68|820.88|825.43|822.63|823.18|820.38|0
1651644000000|2022-05-04 06:00:00|824.18|821.38|828.17|825.37|828.42|825.62|824.18|821.38|0
1651644300000|2022-05-04 06:05:00|828.42|825.62|825.68|822.88|829.17|826.37|824.18|821.38|0
1651644600000|2022-05-04 06:10:00|825.43|822.63|825.31|822.51|825.93|823.13|823.93|821.13|0
1651644900000|2022-05-04 06:15:00|825.18|822.38|822.31|819.51|825.68|822.88|821.93|819.13|0
1651645200000|2022-05-04 06:20:00|822.18|819.38|823.43|820.63|823.68|820.88|821.68|818.88|0
1651645500000|2022-05-04 06:25:00|823.31|820.51|825.18|822.38|825.93|823.13|823.18|820.38|0
1651645800000|2022-05-04 06:30:00|824.93|822.13|824.68|821.88|825.56|822.76|823.18|820.38|0
1651646100000|2022-05-04 06:35:00|824.81|822.01|823.18|820.38|825.18|822.38|823.18|820.38|0
1651646400000|2022-05-04 06:40:00|823.43|820.63|822.93|820.13|824.18|821.38|822.43|819.63|0
1651646700000|2022-05-04 06:45:00|822.68|819.88|823.18|820.38|824.18|821.38|822.18|819.38|0
1651647000000|2022-05-04 06:50:00|823.31|820.51|824.18|821.38|825.18|822.38|822.68|819.88|0
1651647300000|2022-05-04 06:55:00|824.06|821.26|823.18|820.38|824.18|821.38|822.43|819.63|0
1651647600000|2022-05-04 07:00:00|824.18|821.38|821.56|818.76|825.68|822.88|820.69|817.89|0
1651647900000|2022-05-04 07:05:00|821.48|819.08|819.87|817.47|822.48|820.08|818.74|816.34|0
1651648200000|2022-05-04 07:10:00|819.74|817.34|824.48|822.08|825.36|822.96|819.12|816.72|0
1651648500000|2022-05-04 07:15:00|824.23|821.83|826.24|823.84|828.99|826.59|823.11|820.71|0
1651648800000|2022-05-04 07:20:00|826.12|823.72|829.49|827.09|830.48|828.08|825.13|822.73|0
1651649100000|2022-05-04 07:25:00|829.74|827.34|828.74|826.34|833.48|831.08|828.62|826.22|0
1651649400000|2022-05-04 07:30:00|829.24|826.84|830.11|827.71|830.73|828.33|828.24|825.84|0
1651649700000|2022-05-04 07:35:00|829.98|827.58|829.24|826.84|831.73|829.33|828.49|826.09|0
1651650000000|2022-05-04 07:40:00|829.49|827.09|828.24|825.84|830.61|828.21|827.99|825.59|0
1651650300000|2022-05-04 07:45:00|827.99|825.59|825.99|823.59|827.99|825.59|825.25|822.85|0
1651650600000|2022-05-04 07:50:00|825.25|822.85|822.75|820.35|825.49|823.09|822.63|820.23|0
1651650900000|2022-05-04 07:55:00|822.25|819.85|823.25|820.85|823.5|821.1|822|819.6|0
1651651200000|2022-05-04 08:00:00|823.13|820.73|822.75|820.35|823.13|820.73|820.51|818.11|0
1651651500000|2022-05-04 08:05:00|822.88|820.48|819.51|817.11|823.75|821.35|819.26|816.86|0
1651651800000|2022-05-04 08:10:00|819.76|817.36|820.01|817.61|821|818.6|818.51|816.11|0
1651652100000|2022-05-04 08:15:00|820.14|817.74|822.25|819.85|822.5|820.1|819.76|817.36|0
1651652400000|2022-05-04 08:20:00|822.5|820.1|822.38|819.98|823.75|821.35|822.25|819.85|0
1651652700000|2022-05-04 08:25:00|822.5|820.1|819.26|816.86|822.5|820.1|819.01|816.61|0
1651653000000|2022-05-04 08:30:00|819.01|816.61|821.13|818.73|822.75|820.35|819.01|816.61|0
1651653300000|2022-05-04 08:35:00|821.25|818.85|821.5|819.1|822.63|820.23|820.75|818.35|0
1651653600000|2022-05-04 08:40:00|821.25|818.85|821|818.6|822.5|820.1|820.75|818.35|0
1651653900000|2022-05-04 08:45:00|821.25|818.85|820.01|817.61|822|819.6|819.01|816.61|0
1651654200000|2022-05-04 08:50:00|819.89|817.49|820.26|817.86|821|818.6|819.14|816.74|0
1651654500000|2022-05-04 08:55:00|820.14|817.74|820.51|818.11|821|818.6|818.89|816.49|0
1651654800000|2022-05-04 09:00:00|820.75|818.35|824.75|822.35|825.49|823.09|820.51|818.11|0
1651655100000|2022-05-04 09:05:00|825.49|823.09|824.87|822.47|825.74|823.34|823.75|821.35|0
1651655400000|2022-05-04 09:10:00|824.75|822.35|822.5|820.1|825.74|823.34|822.5|820.1|0
1651655700000|2022-05-04 09:15:00|822.75|820.35|823.75|821.35|823.75|821.35|822.25|819.85|0
1651656000000|2022-05-04 09:20:00|823.5|821.1|822.5|820.1|825.49|823.09|822.25|819.85|0
1651656300000|2022-05-04 09:25:00|822.75|820.35|821.13|818.73|823.25|820.85|821|818.6|0
1651656600000|2022-05-04 09:30:00|821.25|818.85|820.01|817.61|822.25|819.85|820.01|817.61|0
1651656900000|2022-05-04 09:35:00|820.26|817.86|821.13|818.73|821.63|819.23|820.26|817.86|0
1651657200000|2022-05-04 09:40:00|821.25|818.85|819.39|816.99|821.5|819.1|818.26|815.86|0
1651657500000|2022-05-04 09:45:00|819.26|816.86|819.26|816.86|820.26|817.86|818.51|816.11|0
1651657800000|2022-05-04 09:50:00|819.14|816.74|817.26|814.86|820.26|817.86|817.26|814.86|0
1651658100000|2022-05-04 09:55:00|817.01|814.61|814.77|812.37|817.39|814.99|814.52|812.12|0
1651658400000|2022-05-04 10:00:00|814.52|812.12|813.9|811.5|814.77|812.37|812.52|810.12|0
1651658700000|2022-05-04 10:05:00|814.02|811.62|813.77|811.37|815.02|812.62|812.77|810.37|0
1651659000000|2022-05-04 10:10:00|814.02|811.62|814.52|812.12|815.02|812.62|813.77|811.37|0
1651659300000|2022-05-04 10:15:00|814.27|811.87|813.52|811.12|814.77|812.37|813.27|810.87|0
1651659600000|2022-05-04 10:20:00|813.27|810.87|815.15|812.75|816.02|813.62|813.15|810.75|0
1651659900000|2022-05-04 10:25:00|815.27|812.87|818.01|815.61|818.01|815.61|814.77|812.37|0
1651660200000|2022-05-04 10:30:00|817.89|815.49|816.76|814.36|817.89|815.49|814.52|812.12|0
1651660500000|2022-05-04 10:35:00|816.64|814.24|815.75|813.35|817.39|814.99|815.39|812.99|0
1651660800000|2022-05-04 10:40:00|816|813.6|815.5|813.1|817.5|815.1|815.26|812.86|0
1651661100000|2022-05-04 10:45:00|815.26|812.86|816.5|814.1|817.25|814.85|815.01|812.61|0
1651661400000|2022-05-04 10:50:00|816.63|814.23|815.5|813.1|817|814.6|815.5|813.1|0
1651661700000|2022-05-04 10:55:00|815.63|813.23|816|813.6|817.5|815.1|813.51|811.11|0
1651662000000|2022-05-04 11:00:00|816.25|813.85|817.75|815.35|817.75|815.35|815.01|812.61|0
1651662300000|2022-05-04 11:05:00|817.88|815.48|817.63|815.23|818.25|815.85|817.13|814.73|0
1651662600000|2022-05-04 11:10:00|817.75|815.35|816.5|814.1|818.25|815.85|815.75|813.35|0
1651662900000|2022-05-04 11:15:00|816.25|813.85|815.14|812.74|816.25|813.85|814.51|812.11|0
1651663200000|2022-05-04 11:20:00|815.01|812.61|811.76|809.36|815.25|812.85|811.39|808.99|0
1651663500000|2022-05-04 11:25:00|811.64|809.24|811.26|808.86|812.39|809.99|810.52|808.12|0
1651663800000|2022-05-04 11:30:00|811.02|808.62|811.02|808.62|811.89|809.49|810.52|808.12|0
1651664100000|2022-05-04 11:35:00|811.26|808.86|812.51|810.11|813.01|810.61|811.02|808.62|0
1651664400000|2022-05-04 11:40:00|812.76|810.36|813.74|811.34|813.99|811.59|812.26|809.86|0
1651664700000|2022-05-04 11:45:00|813.49|811.09|813.99|811.59|814.24|811.84|812.99|810.59|0
1651665000000|2022-05-04 11:50:00|813.74|811.34|816.23|813.83|816.73|814.33|813.49|811.09|0
1651665300000|2022-05-04 11:55:00|815.98|813.58|816.23|813.83|816.73|814.33|815.86|813.46|0
1651665600000|2022-05-04 12:00:00|815.98|813.58|814.98|812.58|815.98|813.58|814.24|811.84|0
1651665900000|2022-05-04 12:05:00|814.73|812.33|813.99|811.59|814.98|812.58|813.12|810.72|0
1651666200000|2022-05-04 12:10:00|813.74|811.34|813.99|811.59|816.23|813.83|813.24|810.84|0
1651666500000|2022-05-04 12:15:00|813.74|811.34|815.48|813.08|816.23|813.83|813.74|811.34|0
1651666800000|2022-05-04 12:20:00|815.36|812.96|818.23|815.83|818.48|816.08|815.36|812.96|0
1651667100000|2022-05-04 12:25:00|818.48|816.08|816.73|814.33|819.22|816.82|816.48|814.08|0
1651667400000|2022-05-04 12:30:00|816.86|814.46|820.22|817.82|820.47|818.07|816.48|814.08|0
1651667700000|2022-05-04 12:35:00|820.47|818.07|820.22|817.82|821.22|818.82|819.72|817.32|0
1651668000000|2022-05-04 12:40:00|820.47|818.07|820.47|818.07|822.47|820.07|820.47|818.07|0
1651668300000|2022-05-04 12:45:00|820.72|818.32|822.72|820.32|822.97|820.57|819.97|817.57|0
1651668600000|2022-05-04 12:50:00|823.22|820.82|822.72|820.32|823.71|821.31|821.72|819.32|0
1651668900000|2022-05-04 12:55:00|822.97|820.57|823.73|821.33|823.73|821.33|821.72|819.32|0
1651669200000|2022-05-04 13:00:00|823.98|821.58|821.99|819.59|824.48|822.08|821.49|819.09|0
1651669500000|2022-05-04 13:05:00|822.24|819.84|821.49|819.09|822.99|820.59|820.74|818.34|0
1651669800000|2022-05-04 13:10:00|821.74|819.34|824.48|822.08|825.73|823.33|821.74|819.34|0
1651670100000|2022-05-04 13:15:00|824.73|822.33|823.23|820.83|824.73|822.33|822.49|820.09|0
1651670400000|2022-05-04 13:20:00|823.48|821.08|821.87|819.47|823.48|821.08|820.99|818.59|0
1651670700000|2022-05-04 13:25:00|821.74|819.34|824.98|822.58|824.98|822.58|820.49|818.09|0
1651671000000|2022-05-04 13:30:00|824.73|822.33|832.22|829.82|833.21|830.81|824.23|821.83|0
1651671300000|2022-05-04 13:35:00|833.46|831.06|830.97|828.57|833.46|831.06|827.97|825.57|0
1651671600000|2022-05-04 13:40:00|831.47|829.07|826.73|824.33|832.22|829.82|825.23|822.83|0
1651671900000|2022-05-04 13:45:00|824.98|822.58|822.74|820.34|827.72|825.32|821.24|818.84|0
1651672200000|2022-05-04 13:50:00|822.98|820.58|830.95|828.55|831.2|828.8|822.98|820.58|0
1651672500000|2022-05-04 13:55:00|831.2|828.8|834.94|832.54|834.94|832.54|828.21|825.81|0
1651672800000|2022-05-04 14:00:00|836.32|833.92|839.21|836.81|841.21|838.81|833.7|831.3|0
1651673100000|2022-05-04 14:05:00|839.96|837.56|842.7|840.3|844.7|842.3|838.71|836.31|0
1651673400000|2022-05-04 14:10:00|842.95|840.55|846.2|843.8|846.2|843.8|838.46|836.06|0
1651673700000|2022-05-04 14:15:00|847.7|845.3|846.45|844.05|850.69|848.29|844.45|842.05|0
1651674000000|2022-05-04 14:20:00|846.2|843.8|844.83|842.43|847.94|845.54|842.58|840.18|0
1651674300000|2022-05-04 14:25:00|845.2|842.8|842.83|840.43|846.2|843.8|838.96|836.56|0
1651674600000|2022-05-04 14:30:00|842.45|840.05|850.94|848.54|852.69|850.29|840.96|838.56|0
1651674900000|2022-05-04 14:35:00|850.44|848.04|843.47|841.07|850.94|848.54|843.1|840.7|0
1651675200000|2022-05-04 14:40:00|843.72|841.32|842.97|840.57|844.72|842.32|840.23|837.83|0
1651675500000|2022-05-04 14:45:00|842.47|840.07|842.97|840.57|843.97|841.57|838.98|836.58|0
1651675800000|2022-05-04 14:50:00|842.47|840.07|846.21|843.81|848.21|845.81|842.47|840.07|0
1651676100000|2022-05-04 14:55:00|845.96|843.56|845.69|843.29|847.46|845.06|842.72|840.32|0
1651676400000|2022-05-04 15:00:00|845.19|842.79|848.44|846.04|850.43|848.03|843.19|840.79|0
1651676700000|2022-05-04 15:05:00|848.19|845.79|844.69|842.29|849.43|847.03|844.19|841.79|0
1651677000000|2022-05-04 15:10:00|844.94|842.54|852.43|850.03|853.68|851.28|843.94|841.54|0
1651677300000|2022-05-04 15:15:00|852.68|850.28|849.68|847.28|854.18|851.78|849.68|847.28|0
1651677600000|2022-05-04 15:20:00|850.31|847.91|851.21|848.81|852.96|850.56|849.46|847.06|0
1651677900000|2022-05-04 15:25:00|850.96|848.56|851.96|849.56|855.08|852.68|849.09|846.69|0
1651678200000|2022-05-04 15:30:00|852.71|850.31|855.95|853.55|857.95|855.55|851.59|849.19|0
1651678500000|2022-05-04 15:35:00|856.45|854.05|852.21|849.81|858.45|856.05|852.21|849.81|0
1651678800000|2022-05-04 15:40:00|853.2|850.8|850.96|848.56|853.33|850.93|849.71|847.31|0
1651679100000|2022-05-04 15:45:00|851.34|848.94|842.97|840.57|852.21|849.81|842.97|840.57|0
1651679400000|2022-05-04 15:50:00|843.47|841.07|839.71|837.31|845.47|843.07|839.71|837.31|0
1651679700000|2022-05-04 15:55:00|838.96|836.56|842.96|840.56|844.95|842.55|838.71|836.31|0
1651680000000|2022-05-04 16:00:00|843.46|841.06|845.19|842.79|845.95|843.55|842.21|839.81|0
1651680300000|2022-05-04 16:05:00|845.44|843.04|840.7|838.3|845.44|843.04|839.95|837.55|0
1651680600000|2022-05-04 16:10:00|841.2|838.8|841.96|839.56|844.7|842.3|840.96|838.56|0
1651680900000|2022-05-04 16:15:00|841.59|839.19|835.97|833.57|844.2|841.8|835.47|833.07|0
1651681200000|2022-05-04 16:20:00|836.47|834.07|829.48|827.08|836.47|834.07|826.74|824.34|0
1651681500000|2022-05-04 16:25:00|829.23|826.83|824.97|822.57|829.98|827.58|824.22|821.82|0
1651681800000|2022-05-04 16:30:00|825.1|822.7|824.97|822.57|826.47|824.07|823.48|821.08|0
1651682100000|2022-05-04 16:35:00|825.22|822.82|819.12|816.72|825.47|823.07|819.12|816.72|0
1651682400000|2022-05-04 16:40:00|819.48|817.08|821.73|819.33|823.73|821.33|818.74|816.34|0
1651682700000|2022-05-04 16:45:00|821.23|818.83|823.73|821.33|826.47|824.07|821.23|818.83|0
1651683000000|2022-05-04 16:50:00|823.98|821.58|818.49|816.09|826.47|824.07|818.49|816.09|0
1651683300000|2022-05-04 16:55:00|817.99|815.59|815.24|812.84|821.98|819.58|814.99|812.59|0
1651683600000|2022-05-04 17:00:00|814.99|812.59|813.97|811.57|816.24|813.84|810.72|808.32|0
1651683900000|2022-05-04 17:05:00|813.72|811.32|819.23|816.83|820.95|818.55|813.47|811.07|0
1651684200000|2022-05-04 17:10:00|819.47|817.07|822.22|819.82|826.21|823.81|819.47|817.07|0
1651684500000|2022-05-04 17:15:00|821.97|819.57|820.22|817.82|821.97|819.57|818.48|816.08|0
1651684800000|2022-05-04 17:20:00|819.72|817.32|819.6|817.2|822.22|819.82|816.98|814.58|0
1651685100000|2022-05-04 17:25:00|819.47|817.07|822.22|819.82|822.72|820.32|818.23|815.83|0
1651685400000|2022-05-04 17:30:00|821.97|819.57|818.98|816.58|825.21|822.81|818.48|816.08|0
1651685700000|2022-05-04 17:35:00|818.48|816.08|821.47|819.07|825.59|823.19|816.36|813.96|0
1651686000000|2022-05-04 17:40:00|821.72|819.32|819|816.6|823.24|820.84|818.5|816.1|0
1651686300000|2022-05-04 17:45:00|818.75|816.35|821.62|819.22|821.62|819.22|818.5|816.1|0
1651686600000|2022-05-04 17:50:00|821.74|819.34|820.99|818.59|823.49|821.09|820.49|818.09|0
1651686900000|2022-05-04 17:55:00|821.49|819.09|814.37|811.97|822.37|819.97|806.5|804.1|0
1651687200000|2022-05-04 18:00:00|813.62|811.22|805.64|803.24|824.1|821.7|795.17|792.77|0
1651687500000|2022-05-04 18:05:00|803.77|801.37|818.98|816.58|830.96|828.56|796.91|794.51|0
1651687800000|2022-05-04 18:10:00|816.98|814.58|818.36|815.96|824.1|821.7|810|807.6|0
1651688100000|2022-05-04 18:15:00|817.98|815.58|827.46|825.06|831.21|828.81|816.98|814.58|0
1651688400000|2022-05-04 18:20:00|827.71|825.31|823.48|821.08|837.44|835.04|821|818.6|0
1651688700000|2022-05-04 18:25:00|823.98|821.58|807.24|804.84|826.72|824.32|802.03|799.63|0
1651689000000|2022-05-04 18:30:00|806.87|804.47|847.71|845.31|851.2|848.8|803.25|800.85|0
1651689300000|2022-05-04 18:35:00|847.96|845.56|825.51|823.11|853.2|850.8|823.02|820.62|0
1651689600000|2022-05-04 18:40:00|829|826.6|799.77|797.37|834.37|831.97|791.29|788.89|0
1651689900000|2022-05-04 18:45:00|800.4|798|777.61|775.21|800.4|798|767.12|764.72|0
1651690200000|2022-05-04 18:50:00|777.73|775.33|758.16|755.76|781.1|778.7|758.03|755.63|0
1651690500000|2022-05-04 18:55:00|757.78|755.38|758.77|756.37|764.02|761.62|753.05|750.65|0
1651690800000|2022-05-04 19:00:00|756.77|754.37|756|753.6|763.75|761.35|750.29|747.89|0
1651691100000|2022-05-04 19:05:00|755.88|753.48|749.02|746.62|758.62|756.22|746.53|744.13|0
1651691400000|2022-05-04 19:10:00|748.27|745.87|737.78|735.38|748.27|745.87|736.53|734.13|0
1651691700000|2022-05-04 19:15:00|737.66|735.26|743.01|740.61|745.5|743.1|729.55|727.15|0
1651692000000|2022-05-04 19:20:00|742.51|740.11|733.29|730.89|743.51|741.11|733.29|730.89|0
1651692300000|2022-05-04 19:25:00|734.04|731.64|725.29|722.89|734.04|731.64|724.54|722.14|0
1651692600000|2022-05-04 19:30:00|723.79|721.39|712.52|710.12|725.04|722.64|711.52|709.12|0
1651692900000|2022-05-04 19:35:00|712.02|709.62|711.77|709.37|718.25|715.85|710.28|707.88|0
1651693200000|2022-05-04 19:40:00|712.02|709.62|709.78|707.38|717.51|715.11|708.78|706.38|0
1651693500000|2022-05-04 19:45:00|710.77|708.37|704.54|702.14|715.76|713.36|704.54|702.14|0
1651693800000|2022-05-04 19:50:00|703.05|700.65|706.89|704.49|707.01|704.61|698.78|696.38|0
1651694100000|2022-05-04 19:55:00|708.75|706.35|707.76|705.36|712.25|709.85|704.52|702.12|0
1651694400000|2022-05-04 20:00:00|705.51|703.11|709.25|706.85|709.5|707.1|705.51|703.11|0
1651694700000|2022-05-04 20:05:00|709.75|707.35|709|706.6|709.75|707.35|706.76|704.36|0
1651695000000|2022-05-04 20:10:00|708.75|706.35|712.26|709.86|713.01|710.61|708.01|705.61|0
1651695300000|2022-05-04 20:15:00|713.46|710.66|713.71|710.91|714.21|711.41|712.21|709.41|0
1651695600000|2022-05-04 20:20:00|713.46|710.66|713.71|710.91|713.71|710.91|711.47|708.67|0
1651695900000|2022-05-04 20:25:00|713.46|710.66|714.21|711.41|714.21|711.41|711.96|709.16|0
1651696200000|2022-05-04 20:30:00|714.96|712.16|715.7|712.9|715.7|712.9|714.21|711.41|0
1651696500000|2022-05-04 20:35:00|715.46|712.66|714.96|712.16|716.45|713.65|714.71|711.91|0
1651696800000|2022-05-04 20:40:00|715.09|712.29|714.96|712.16|715.7|712.9|714.59|711.79|0
1651697100000|2022-05-04 20:45:00|715.21|712.41|716.2|713.4|716.45|713.65|714.71|711.91|0
1651697400000|2022-05-04 20:50:00|715.95|713.15|715.7|712.9|716.33|713.53|714.96|712.16|0
1651697700000|2022-05-04 20:55:00|715.95|713.15|716.08|713.28|716.45|713.65|715.45|712.65|0
1651698000000|2022-05-04 21:00:00|715.63|712.83|714.23|711.43|715.85|713.05|713.86|711.06|0
1651698300000|2022-05-04 21:05:00|713.9|711.1|713.86|711.06|714.19|711.39|713.1|710.3|0
1651698600000|2022-05-04 21:10:00|713.72|710.92|713.35|710.55|713.75|710.95|713.28|710.48|0
1651698900000|2022-05-04 21:15:00|713.31|710.51|712.73|709.93|713.35|710.55|712.66|709.86|0
1651699200000|2022-05-04 21:20:00|712.58|709.78|713.06|710.26|713.2|710.4|712.58|709.78|0
1651699500000|2022-05-04 21:25:00|713.1|710.3|712.58|709.78|713.39|710.59|712.58|709.78|0
1651699800000|2022-05-04 21:30:00|712.44|709.64|712.26|709.46|712.44|709.64|712.08|709.28|0
1651700100000|2022-05-04 21:35:00|712.34|709.54|712.34|709.54|712.4|709.6|712.34|709.54|0
1651700400000|2022-05-04 21:40:00|712.4|709.6|713.17|710.37|713.17|710.37|712.4|709.6|0
1651700700000|2022-05-04 21:45:00|713.13|710.33|712.8|710|713.13|710.33|712.58|709.78|0
1651701000000|2022-05-04 21:50:00|712.73|709.93|712.95|710.15|712.95|710.15|712.62|709.82|0
1651701300000|2022-05-04 21:55:00|712.99|710.19|713.06|710.26|713.35|710.55|712.88|710.08|0
1651701600000|2022-05-04 22:00:00|712.09|709.29|711.34|708.54|713.84|711.04|710.97|708.17|0
1651701900000|2022-05-04 22:05:00|711.46|708.66|711.46|708.66|712.34|709.54|710.97|708.17|0
1651702200000|2022-05-04 22:10:00|711.71|708.91|709.22|706.42|712.09|709.29|708.97|706.17|0
1651702500000|2022-05-04 22:15:00|709.47|706.67|707.48|704.68|709.6|706.8|707.48|704.68|0
1651702800000|2022-05-04 22:20:00|707.23|704.43|707.11|704.31|707.61|704.81|705.73|702.93|0
1651703100000|2022-05-04 22:25:00|707.36|704.56|707.97|705.17|708.35|705.55|706.98|704.18|0
1651703400000|2022-05-04 22:30:00|707.72|704.92|710.72|707.92|711.21|708.41|707.72|704.92|0
1651703700000|2022-05-04 22:35:00|710.97|708.17|713.21|710.41|713.96|711.16|710.97|708.17|0
1651704000000|2022-05-04 22:40:00|713.46|710.66|715.45|712.65|715.95|713.15|713.46|710.66|0
1651704300000|2022-05-04 22:45:00|715.2|712.4|715.2|712.4|715.45|712.65|714.46|711.66|0
1651704600000|2022-05-04 22:50:00|714.95|712.15|714.21|711.41|714.95|712.15|713.96|711.16|0
1651704900000|2022-05-04 22:55:00|714.09|711.29|714.7|711.9|714.95|712.15|713.46|710.66|0
1651705200000|2022-05-04 23:00:00|714.46|711.66|713.46|710.66|714.7|711.9|713.09|710.29|0
1651705500000|2022-05-04 23:05:00|713.21|710.41|712.96|710.16|713.71|710.91|712.46|709.66|0
1651705800000|2022-05-04 23:10:00|712.71|709.91|712.71|709.91|712.96|710.16|711.71|708.91|0
1651706100000|2022-05-04 23:15:00|712.96|710.16|713.21|710.41|713.46|710.66|712.46|709.66|0
1651706400000|2022-05-04 23:20:00|712.96|710.16|713.96|711.16|714.46|711.66|712.96|710.16|0
1651706700000|2022-05-04 23:25:00|714.21|711.41|714.21|711.41|714.46|711.66|713.71|710.91|0
1651707000000|2022-05-04 23:30:00|713.96|711.16|714.95|712.15|715.2|712.4|713.96|711.16|0
1651707300000|2022-05-04 23:35:00|714.7|711.9|715.95|713.15|716.2|713.4|713.71|710.91|0
1651707600000|2022-05-04 23:40:00|716.2|713.4|714.95|712.15|716.2|713.4|714.7|711.9|0
1651707900000|2022-05-04 23:45:00|715.08|712.28|715.2|712.4|715.45|712.65|714.7|711.9|0
1651708200000|2022-05-04 23:50:00|714.95|712.15|713.46|710.66|714.95|712.15|713.46|710.66|0
1651708500000|2022-05-04 23:55:00|713.71|710.91|713.96|711.16|714.21|711.41|713.21|710.41|0
1651708800000|2022-05-05 00:00:00|713.71|710.91|713.71|710.91|714.21|711.41|712.71|709.91|0
1651709100000|2022-05-05 00:05:00|713.46|710.66|714.21|711.41|715.2|712.4|713.34|710.54|0
1651709400000|2022-05-05 00:10:00|714.33|711.53|714.58|711.78|715.2|712.4|713.46|710.66|0
1651709700000|2022-05-05 00:15:00|714.7|711.9|713.71|710.91|714.95|712.15|713.71|710.91|0
1651710000000|2022-05-05 00:20:00|713.96|711.16|710.47|707.67|714.33|711.53|708.47|705.67|0
1651710300000|2022-05-05 00:25:00|710.22|707.42|712.21|709.41|712.21|709.41|709.47|706.67|0
1651710600000|2022-05-05 00:30:00|711.96|709.16|709.47|706.67|712.21|709.41|708.72|705.92|0
1651710900000|2022-05-05 00:35:00|709.35|706.55|709.47|706.67|710.22|707.42|708.72|705.92|0
1651711200000|2022-05-05 00:40:00|709.6|706.8|710.71|707.91|710.96|708.16|709.47|706.67|0
1651711500000|2022-05-05 00:45:00|710.46|707.66|709.22|706.42|710.71|707.91|708.47|705.67|0
1651711800000|2022-05-05 00:50:00|709.47|706.67|709.97|707.17|710.46|707.66|709.22|706.42|0
1651712100000|2022-05-05 00:55:00|710.1|707.3|709.1|706.3|710.71|707.91|708.72|705.92|0
1651712400000|2022-05-05 01:00:00|708.97|706.17|709.22|706.42|709.35|706.55|708.22|705.42|0
1651712700000|2022-05-05 01:05:00|708.97|706.17|709.47|706.67|709.47|706.67|708.22|705.42|0
1651713000000|2022-05-05 01:10:00|709.6|706.8|709.72|706.92|709.72|706.92|708.97|706.17|0
1651713300000|2022-05-05 01:15:00|709.47|706.67|709.97|707.17|711.46|708.66|709.47|706.67|0
1651713600000|2022-05-05 01:20:00|709.72|706.92|707.72|704.92|710.21|707.41|707.72|704.92|0
1651713900000|2022-05-05 01:25:00|707.47|704.67|706.25|703.45|707.72|704.92|705.98|703.18|0
1651714200000|2022-05-05 01:30:00|706.75|703.95|707.74|704.94|707.99|705.19|704.5|701.7|0
1651714500000|2022-05-05 01:35:00|707.87|705.07|707.74|704.94|708.62|705.82|707.37|704.57|0
1651714800000|2022-05-05 01:40:00|707.87|705.07|710.73|707.93|711.48|708.68|707.49|704.69|0
1651715100000|2022-05-05 01:45:00|710.48|707.68|712.48|709.68|712.98|710.18|709.99|707.19|0
1651715400000|2022-05-05 01:50:00|712.61|709.81|713.47|710.67|713.72|710.92|712.48|709.68|0
1651715700000|2022-05-05 01:55:00|713.23|710.43|711.98|709.18|713.23|710.43|711.48|708.68|0
1651716000000|2022-05-05 02:00:00|711.86|709.06|713.23|710.43|713.35|710.55|711.73|708.93|0
1651716300000|2022-05-05 02:05:00|713.35|710.55|712.23|709.43|713.6|710.8|711.98|709.18|0
1651716600000|2022-05-05 02:10:00|712.11|709.31|712.48|709.68|712.98|710.18|711.48|708.68|0
1651716900000|2022-05-05 02:15:00|712.61|709.81|712.23|709.43|712.73|709.93|711.98|709.18|0
1651717200000|2022-05-05 02:20:00|712.48|709.68|714.72|711.92|715.22|712.42|712.48|709.68|0
1651717500000|2022-05-05 02:25:00|714.85|712.05|713.47|710.67|715.22|712.42|713.47|710.67|0
1651717800000|2022-05-05 02:30:00|713.35|710.55|714.1|711.3|714.22|711.42|712.98|710.18|0
1651718100000|2022-05-05 02:35:00|714.22|711.42|713.72|710.92|714.97|712.17|713.72|710.92|0
1651718400000|2022-05-05 02:40:00|713.97|711.17|713.1|710.3|713.97|711.17|713.1|710.3|0
1651718700000|2022-05-05 02:45:00|713.22|710.42|712.98|710.18|713.97|711.17|712.98|710.18|0
1651719000000|2022-05-05 02:50:00|713.1|710.3|713.35|710.55|713.47|710.67|712.23|709.43|0
1651719300000|2022-05-05 02:55:00|713.47|710.67|714.22|711.42|714.22|711.42|712.73|709.93|0
1651719600000|2022-05-05 03:00:00|713.72|710.92|712.48|709.68|713.72|710.92|711.48|708.68|0
1651719900000|2022-05-05 03:05:00|712.23|709.43|710.48|707.68|713.22|710.42|710.48|707.68|0
1651720200000|2022-05-05 03:10:00|710.23|707.43|710.98|708.18|711.73|708.93|710.23|707.43|0
1651720500000|2022-05-05 03:15:00|710.73|707.93|709.24|706.44|710.98|708.18|709.24|706.44|0
1651720800000|2022-05-05 03:20:00|709.49|706.69|709.98|707.18|710.48|707.68|709.24|706.44|0
1651721100000|2022-05-05 03:25:00|709.73|706.93|708.49|705.69|709.98|707.18|708.49|705.69|0
1651721400000|2022-05-05 03:30:00|708.74|705.94|710.23|707.43|710.48|707.68|708.74|705.94|0
1651721700000|2022-05-05 03:35:00|710.36|707.56|710.48|707.68|710.48|707.68|709.24|706.44|0
1651722000000|2022-05-05 03:40:00|710.61|707.81|709.73|706.93|710.61|707.81|709.24|706.44|0
1651722300000|2022-05-05 03:45:00|709.86|707.06|709.61|706.81|710.23|707.43|709.48|706.68|0
1651722600000|2022-05-05 03:50:00|709.73|706.93|710.23|707.43|710.48|707.68|709.24|706.44|0
1651722900000|2022-05-05 03:55:00|710.11|707.31|709.73|706.93|710.48|707.68|709.61|706.81|0
1651723200000|2022-05-05 04:00:00|709.98|707.18|709.24|706.44|709.98|707.18|709.24|706.44|0
1651723500000|2022-05-05 04:05:00|709.73|706.93|709.73|706.93|709.98|707.18|709.48|706.68|0
1651723800000|2022-05-05 04:10:00|709.98|707.18|709.61|706.81|710.11|707.31|709.48|706.68|0
1651724100000|2022-05-05 04:15:00|709.48|706.68|709.86|707.06|710.23|707.43|709.48|706.68|0
1651724400000|2022-05-05 04:20:00|709.73|706.93|709.73|706.93|709.98|707.18|709.73|706.93|0
1651724700000|2022-05-05 04:25:00|709.23|706.43|709.73|706.93|709.86|707.06|708.99|706.19|0
1651725000000|2022-05-05 04:30:00|709.48|706.68|709.23|706.43|709.98|707.18|708.99|706.19|0
1651725300000|2022-05-05 04:35:00|709.36|706.56|707.49|704.69|709.36|706.56|707.24|704.44|0
1651725600000|2022-05-05 04:40:00|707.74|704.94|706.12|703.32|707.99|705.19|705.87|703.07|0
1651725900000|2022-05-05 04:45:00|706.24|703.44|705.75|702.95|706.37|703.57|705.75|702.95|0
1651726200000|2022-05-05 04:50:00|705.99|703.19|705.5|702.7|706.24|703.44|705.13|702.33|0
1651726500000|2022-05-05 04:55:00|705.75|702.95|704.5|701.7|705.75|702.95|704.5|701.7|0
1651726800000|2022-05-05 05:00:00|704.38|701.58|705|702.2|705|702.2|703.5|700.7|0
1651727100000|2022-05-05 05:05:00|705.5|702.7|706.99|704.19|707.49|704.69|705.25|702.45|0
1651727400000|2022-05-05 05:10:00|707.24|704.44|704.5|701.7|707.24|704.44|704.5|701.7|0
1651727700000|2022-05-05 05:15:00|704.25|701.45|704|701.2|704.5|701.7|703.75|700.95|0
1651728000000|2022-05-05 05:20:00|704.25|701.45|704|701.2|704.5|701.7|701.26|698.46|0
1651728300000|2022-05-05 05:25:00|703.88|701.08|705|702.2|705.5|702.7|703.75|700.95|0
1651728600000|2022-05-05 05:30:00|704.88|702.08|703.25|700.45|705|702.2|703.25|700.45|0
1651728900000|2022-05-05 05:35:00|703|700.2|703.38|700.58|703.75|700.95|701.01|698.21|0
1651729200000|2022-05-05 05:40:00|703.5|700.7|702.75|699.95|703.75|700.95|702.26|699.46|0
1651729500000|2022-05-05 05:45:00|703.5|700.7|705.87|703.07|707.49|704.69|703.25|700.45|0
1651729800000|2022-05-05 05:50:00|705.74|702.94|705|702.2|706.74|703.94|704.25|701.45|0
1651730100000|2022-05-05 05:55:00|704.75|701.95|703|700.2|705.25|702.45|703|700.2|0
1651730400000|2022-05-05 06:00:00|702.75|699.95|704.5|701.7|705.49|702.69|702.01|699.21|0
1651730700000|2022-05-05 06:05:00|704.88|702.08|706.74|703.94|706.99|704.19|704.88|702.08|0
1651731000000|2022-05-05 06:10:00|706.49|703.69|705|702.2|706.74|703.94|702.75|699.95|0
1651731300000|2022-05-05 06:15:00|705.49|702.69|703.75|700.95|705.74|702.94|702.75|699.95|0
1651731600000|2022-05-05 06:20:00|703.63|700.83|706.99|704.19|707.49|704.69|703.25|700.45|0
1651731900000|2022-05-05 06:25:00|707.24|704.44|713.47|710.67|714.72|711.92|706.49|703.69|0
1651732200000|2022-05-05 06:30:00|713.72|710.92|713.47|710.67|715.96|713.16|713.22|710.42|0
1651732500000|2022-05-05 06:35:00|713.22|710.42|715.46|712.66|715.71|712.91|713.22|710.42|0
1651732800000|2022-05-05 06:40:00|715.21|712.41|715.96|713.16|716.21|713.41|713.85|711.05|0
1651733100000|2022-05-05 06:45:00|715.71|712.91|715.71|712.91|716.46|713.66|714.72|711.92|0
1651733400000|2022-05-05 06:50:00|715.59|712.79|716.46|713.66|716.46|713.66|714.47|711.67|0
1651733700000|2022-05-05 06:55:00|716.21|713.41|719.08|716.28|719.45|716.65|714.72|711.92|0
1651734000000|2022-05-05 07:00:00|717.96|715.16|717.21|714.41|721.7|718.9|716.46|713.66|0
1651734300000|2022-05-05 07:05:00|716.76|714.36|718.39|715.99|721.38|718.98|716.51|714.11|0
1651734600000|2022-05-05 07:10:00|718.26|715.86|724.49|722.09|724.74|722.34|718.14|715.74|0
1651734900000|2022-05-05 07:15:00|724.99|722.59|727.23|724.83|727.48|725.08|723.99|721.59|0
1651735200000|2022-05-05 07:20:00|727.36|724.96|730|727.6|730.25|727.85|726.26|723.86|0
1651735500000|2022-05-05 07:25:00|730.25|727.85|730.75|728.35|731.25|728.85|727.26|724.86|0
1651735800000|2022-05-05 07:30:00|731|728.6|729.5|727.1|731|728.6|726.76|724.36|0
1651736100000|2022-05-05 07:35:00|729.25|726.85|732.74|730.34|732.74|730.34|726.64|724.24|0
1651736400000|2022-05-05 07:40:00|732.24|729.84|728.25|725.85|732.49|730.09|728|725.6|0
1651736700000|2022-05-05 07:45:00|728.38|725.98|727.26|724.86|729.5|727.1|725.76|723.36|0
1651737000000|2022-05-05 07:50:00|727.5|725.1|725.26|722.86|727.63|725.23|723.76|721.36|0
1651737300000|2022-05-05 07:55:00|725.01|722.61|724.89|722.49|728|725.6|724.26|721.86|0
1651737600000|2022-05-05 08:00:00|724.51|722.11|727.5|725.1|728.75|726.35|723.02|720.62|0
1651737900000|2022-05-05 08:05:00|727.25|724.85|729.63|727.23|730|727.6|726.01|723.61|0
1651738200000|2022-05-05 08:10:00|729.75|727.35|730.75|728.35|731.37|728.97|726.76|724.36|0
1651738500000|2022-05-05 08:15:00|730.5|728.1|728.75|726.35|730.75|728.35|726.14|723.74|0
1651738800000|2022-05-05 08:20:00|728.88|726.48|726.26|723.86|728.88|726.48|726.01|723.61|0
1651739100000|2022-05-05 08:25:00|726.76|724.36|731.49|729.09|731.99|729.59|726.76|724.36|0
1651739400000|2022-05-05 08:30:00|731.37|728.97|734.62|732.22|734.74|732.34|731.24|728.84|0
1651739700000|2022-05-05 08:35:00|734.74|732.34|734.74|732.34|734.98|732.58|733.49|731.09|0
1651740000000|2022-05-05 08:40:00|734.98|732.58|739.47|737.07|740.72|738.32|734.74|732.34|0
1651740300000|2022-05-05 08:45:00|739.35|736.95|737.98|735.58|740.97|738.57|737.48|735.08|0
1651740600000|2022-05-05 08:50:00|737.73|735.33|737.87|735.47|738.24|735.84|735.99|733.59|0
1651740900000|2022-05-05 08:55:00|737.74|735.34|736.49|734.09|740.48|738.08|736.49|734.09|0
1651741200000|2022-05-05 09:00:00|736.74|734.34|735.99|733.59|737.37|734.97|735.49|733.09|0
1651741500000|2022-05-05 09:05:00|735.87|733.47|735.74|733.34|737.24|734.84|735.49|733.09|0
1651741800000|2022-05-05 09:10:00|735.87|733.47|732.75|730.35|735.87|733.47|732.25|729.85|0
1651742100000|2022-05-05 09:15:00|732.88|730.48|732|729.6|733.25|730.85|731.5|729.1|0
1651742400000|2022-05-05 09:20:00|732.13|729.73|736.49|734.09|737.24|734.84|731.75|729.35|0
1651742700000|2022-05-05 09:25:00|736.74|734.34|736.74|734.34|736.74|734.34|733.5|731.1|0
1651743000000|2022-05-05 09:30:00|735.74|733.34|737.37|734.97|738.87|736.47|735|732.6|0
1651743300000|2022-05-05 09:35:00|737.49|735.09|738.24|735.84|738.76|736.36|735.74|733.34|0
1651743600000|2022-05-05 09:40:00|737.74|735.34|733.5|731.1|738.24|735.84|733.5|731.1|0
1651743900000|2022-05-05 09:45:00|733.75|731.35|735.24|732.84|736.12|733.72|733.75|731.35|0
1651744200000|2022-05-05 09:50:00|735.37|732.97|733.88|731.48|735.62|733.22|732.5|730.1|0
1651744500000|2022-05-05 09:55:00|734|731.6|733.25|730.85|734|731.6|730.76|728.36|0
1651744800000|2022-05-05 10:00:00|733|730.6|729.51|727.11|734|731.6|729.51|727.11|0
1651745100000|2022-05-05 10:05:00|729.26|726.86|728.87|726.47|732|729.6|728.49|726.09|0
1651745400000|2022-05-05 10:10:00|728.74|726.34|727.49|725.09|729.12|726.72|726.87|724.47|0
1651745700000|2022-05-05 10:15:00|727.74|725.34|730.86|728.46|730.98|728.58|727.49|725.09|0
1651746000000|2022-05-05 10:20:00|730.98|728.58|729.24|726.84|733.23|730.83|727.37|724.97|0
1651746300000|2022-05-05 10:25:00|728.99|726.59|727.99|725.59|730.23|727.83|727.24|724.84|0
1651746600000|2022-05-05 10:30:00|728.24|725.84|730.73|728.33|731.98|729.58|727.74|725.34|0
1651746900000|2022-05-05 10:35:00|730.98|728.58|729.98|727.58|731.48|729.08|729.62|727.22|0
1651747200000|2022-05-05 10:40:00|729.73|727.33|731.98|729.58|732.48|730.08|729.24|726.84|0
1651747500000|2022-05-05 10:45:00|731.73|729.33|729.98|727.58|732.23|729.83|729.49|727.09|0
1651747800000|2022-05-05 10:50:00|729.73|727.33|730.48|728.08|730.48|728.08|727.74|725.34|0
1651748100000|2022-05-05 10:55:00|730.73|728.33|737.22|734.82|737.22|734.82|730.73|728.33|0
1651748400000|2022-05-05 11:00:00|737.35|734.95|733.23|730.83|737.6|735.2|732.73|730.33|0
1651748700000|2022-05-05 11:05:00|733.48|731.08|728.99|726.59|733.73|731.33|728.49|726.09|0
1651749000000|2022-05-05 11:10:00|729.12|726.72|728.49|726.09|730.73|728.33|726.24|723.84|0
1651749300000|2022-05-05 11:15:00|728.99|726.59|731.84|729.44|732.21|729.81|727.22|724.82|0
1651749600000|2022-05-05 11:20:00|731.71|729.31|733.71|731.31|734.45|732.05|730.96|728.56|0
1651749900000|2022-05-05 11:25:00|733.95|731.55|736.7|734.3|736.95|734.55|732.71|730.31|0
1651750200000|2022-05-05 11:30:00|736.83|734.43|735.45|733.05|737.95|735.55|734.95|732.55|0
1651750500000|2022-05-05 11:35:00|735.33|732.93|734.7|732.3|736.45|734.05|731.71|729.31|0
1651750800000|2022-05-05 11:40:00|734.83|732.43|732.36|729.96|734.83|732.43|731.98|729.58|0
1651751100000|2022-05-05 11:45:00|732.23|729.83|731.86|729.46|733.23|730.83|730.48|728.08|0
1651751400000|2022-05-05 11:50:00|731.73|729.33|732.23|729.83|732.48|730.08|728.99|726.59|0
1651751700000|2022-05-05 11:55:00|731.98|729.58|733.7|731.3|734.45|732.05|729.98|727.58|0
1651752000000|2022-05-05 12:00:00|733.46|731.06|732.71|730.31|734.95|732.55|731.96|729.56|0
1651752300000|2022-05-05 12:05:00|732.96|730.56|729.96|727.56|733.46|731.06|729.46|727.06|0
1651752600000|2022-05-05 12:10:00|729.71|727.31|728.22|725.82|730.09|727.69|727.72|725.32|0
1651752900000|2022-05-05 12:15:00|727.97|725.57|729.96|727.56|730.96|728.56|727.97|725.57|0
1651753200000|2022-05-05 12:20:00|729.71|727.31|735.2|732.8|735.45|733.05|727.72|725.32|0
1651753500000|2022-05-05 12:25:00|735.33|732.93|732.84|730.44|736.45|734.05|731.46|729.06|0
1651753800000|2022-05-05 12:30:00|732.59|730.19|732.71|730.31|734.95|732.55|730.96|728.56|0
1651754100000|2022-05-05 12:35:00|732.46|730.06|731.59|729.19|732.96|730.56|730.84|728.44|0
1651754400000|2022-05-05 12:40:00|731.84|729.44|733.95|731.55|734.45|732.05|730.84|728.44|0
1651754700000|2022-05-05 12:45:00|734.33|731.93|734.95|732.55|734.95|732.55|732.59|730.19|0
1651755000000|2022-05-05 12:50:00|734.7|732.3|735.95|733.55|737.45|735.05|734.2|731.8|0
1651755300000|2022-05-05 12:55:00|736.2|733.8|737.45|735.05|737.7|735.3|734.08|731.68|0
1651755600000|2022-05-05 13:00:00|737.2|734.8|745.06|742.66|746.68|744.28|737.2|734.8|0
1651755900000|2022-05-05 13:05:00|745.43|743.03|744.34|741.94|746.2|743.8|743.44|741.04|0
1651756200000|2022-05-05 13:10:00|744.21|741.81|743.46|741.06|746.71|744.31|743.46|741.06|0
1651756500000|2022-05-05 13:15:00|743.21|740.81|747.08|744.68|747.83|745.43|741.22|738.82|0
1651756800000|2022-05-05 13:20:00|746.71|744.31|746.71|744.31|747.45|745.05|743.21|740.81|0
1651757100000|2022-05-05 13:25:00|746.96|744.56|750.7|748.3|750.7|748.3|746.96|744.56|0
1651757400000|2022-05-05 13:30:00|750.95|748.55|757.19|754.79|761.93|759.53|749.7|747.3|0
1651757700000|2022-05-05 13:35:00|756.94|754.54|756.45|754.05|760.18|757.78|753.07|750.67|0
1651758000000|2022-05-05 13:40:00|757.44|755.04|767.93|765.53|768.42|766.02|749.96|747.56|0
1651758300000|2022-05-05 13:45:00|767.43|765.03|774.94|772.54|775.44|773.04|766.43|764.03|0
1651758600000|2022-05-05 13:50:00|775.19|772.79|776.43|774.03|778.18|775.78|770.69|768.29|0
1651758900000|2022-05-05 13:55:00|776.19|773.79|780.18|777.78|784.42|782.02|773.69|771.29|0
1651759200000|2022-05-05 14:00:00|780.43|778.03|793.45|791.05|793.94|791.54|780.18|777.78|0
1651759500000|2022-05-05 14:05:00|793.69|791.29|800.98|798.58|805.85|803.45|793.24|790.84|0
1651759800000|2022-05-05 14:10:00|801.22|798.82|798.48|796.08|812.45|810.05|797.23|794.83|0
1651760100000|2022-05-05 14:15:00|796.73|794.33|799.97|797.57|806.7|804.3|796.24|793.84|0
1651760400000|2022-05-05 14:20:00|800.22|797.82|814.74|812.34|817.94|815.54|799.72|797.32|0
1651760700000|2022-05-05 14:25:00|814|811.6|814.74|812.34|815.49|813.09|808.01|805.61|0
1651761000000|2022-05-05 14:30:00|814.99|812.59|818.49|816.09|821.23|818.83|811.75|809.35|0
1651761300000|2022-05-05 14:35:00|817.74|815.34|826.97|824.57|827.47|825.07|813.5|811.1|0
1651761600000|2022-05-05 14:40:00|827.22|824.82|822.54|820.14|835.26|832.86|822.54|820.14|0
1651761900000|2022-05-05 14:45:00|824.04|821.64|838|835.6|839.25|836.85|820.55|818.15|0
1651762200000|2022-05-05 14:50:00|839|836.6|837.53|835.13|843.49|841.09|833.06|830.66|0
1651762500000|2022-05-05 14:55:00|836.78|834.38|828.55|826.15|838.02|835.62|828.55|826.15|0
1651762800000|2022-05-05 15:00:00|829.8|827.4|840.4|838|842.26|839.86|825.56|823.16|0
1651763100000|2022-05-05 15:05:00|840.27|837.87|851.31|848.91|856.23|853.83|836.53|834.13|0
1651763400000|2022-05-05 15:10:00|851.19|848.79|847.82|845.42|856.05|853.65|847.82|845.42|0
1651763700000|2022-05-05 15:15:00|849.81|847.41|850.81|848.41|857.04|854.64|843.58|841.18|0
1651764000000|2022-05-05 15:20:00|851.31|848.91|859.04|856.64|859.04|856.64|850.31|847.91|0
1651764300000|2022-05-05 15:25:00|858.54|856.14|849.32|846.92|859.79|857.39|849.32|846.92|0
1651764600000|2022-05-05 15:30:00|850.81|848.41|847.82|845.42|854.3|851.9|840.84|838.44|0
1651764900000|2022-05-05 15:35:00|847.32|844.92|836.3|833.9|847.82|845.42|831.87|829.47|0
1651765200000|2022-05-05 15:40:00|836.8|834.4|841.79|839.39|842.54|840.14|833.31|830.91|0
1651765500000|2022-05-05 15:45:00|842.54|840.14|850.27|847.87|853.26|850.86|842.54|840.14|0
1651765800000|2022-05-05 15:50:00|849.52|847.12|872.47|870.07|873.46|871.06|849.52|847.12|0
1651766100000|2022-05-05 15:55:00|871.72|869.32|872.08|869.68|872.97|870.57|867.84|865.44|0
1651766400000|2022-05-05 16:00:00|873.07|870.67|875.56|873.16|886.53|884.13|873.07|870.67|0
1651766700000|2022-05-05 16:05:00|875.2|872.8|862.11|859.71|875.32|872.92|861.11|858.71|0
1651767000000|2022-05-05 16:10:00|863.1|860.7|859.62|857.22|868.34|865.94|854.13|851.73|0
1651767300000|2022-05-05 16:15:00|859.86|857.46|856.38|853.98|865.84|863.44|855.38|852.98|0
1651767600000|2022-05-05 16:20:00|856.13|853.73|862.85|860.45|864.35|861.95|851.64|849.24|0
1651767900000|2022-05-05 16:25:00|860.61|858.21|856.26|853.86|861.61|859.21|847.41|845.01|0
1651768200000|2022-05-05 16:30:00|855.88|853.48|858.06|855.66|858.06|855.66|849.34|846.94|0
1651768500000|2022-05-05 16:35:00|857.32|854.92|863.55|861.15|869.53|867.13|857.32|854.92|0
1651768800000|2022-05-05 16:40:00|864.3|861.9|868.29|865.89|871.78|869.38|863.55|861.15|0
1651769100000|2022-05-05 16:45:00|868.04|865.64|872.03|869.63|875.27|872.87|865.54|863.14|0
1651769400000|2022-05-05 16:50:00|871.03|868.63|858.81|856.41|871.78|869.38|857.57|855.17|0
1651769700000|2022-05-05 16:55:00|856.57|854.17|851.83|849.43|858.56|856.16|851.58|849.18|0
1651770000000|2022-05-05 17:00:00|851.33|848.93|842.36|839.96|851.33|848.93|837.13|834.73|0
1651770300000|2022-05-05 17:05:00|841.62|839.22|836.76|834.36|843.11|840.71|832.9|830.5|0
1651770600000|2022-05-05 17:10:00|836.88|834.48|850.76|848.36|851.51|849.11|836.64|834.24|0
1651770900000|2022-05-05 17:15:00|850.64|848.24|849.27|846.87|857.75|855.35|846.02|843.62|0
1651771200000|2022-05-05 17:20:00|849.02|846.62|847.02|844.62|853.76|851.36|844.78|842.38|0
1651771500000|2022-05-05 17:25:00|847.77|845.37|847.52|845.12|855|852.6|846.27|843.87|0
1651771800000|2022-05-05 17:30:00|847.27|844.87|853.76|851.36|858|855.6|847.27|844.87|0
1651772100000|2022-05-05 17:35:00|853.39|850.99|848.77|846.37|853.39|850.99|836.8|834.4|0
1651772400000|2022-05-05 17:40:00|848.52|846.12|848.52|846.12|851.51|849.11|839.67|837.27|0
1651772700000|2022-05-05 17:45:00|849.02|846.62|855.75|853.35|855.75|853.35|843.78|841.38|0
1651773000000|2022-05-05 17:50:00|855|852.6|861.74|859.34|864.98|862.58|855|852.6|0
1651773300000|2022-05-05 17:55:00|861.24|858.84|861.99|859.59|867.97|865.57|860.24|857.84|0
1651773600000|2022-05-05 18:00:00|862.24|859.84|866.08|863.68|869.04|866.64|860.66|858.26|0
1651773900000|2022-05-05 18:05:00|865.83|863.43|860.84|858.44|867.82|865.42|857.85|855.45|0
1651774200000|2022-05-05 18:10:00|860.59|858.19|863.09|860.69|868.07|865.67|857.85|855.45|0
1651774500000|2022-05-05 18:15:00|862.84|860.44|847.58|845.18|863.59|861.19|846.83|844.43|0
1651774800000|2022-05-05 18:20:00|846.34|843.94|865.78|863.38|867.65|865.25|844.97|842.57|0
1651775100000|2022-05-05 18:25:00|866.53|864.13|876.44|874.04|876.44|874.04|864.28|861.88|0
1651775400000|2022-05-05 18:30:00|877.06|874.66|877.56|875.16|879.8|877.4|872.2|869.8|0
1651775700000|2022-05-05 18:35:00|878.05|875.65|872.07|869.67|880.3|877.9|872.07|869.67|0
1651776000000|2022-05-05 18:40:00|873.57|871.17|874.31|871.91|878.05|875.65|869.08|866.68|0
1651776300000|2022-05-05 18:45:00|872.82|870.42|869.08|866.68|874.07|871.67|865.34|862.94|0
1651776600000|2022-05-05 18:50:00|869.33|866.93|867.59|865.19|869.58|867.18|854.88|852.48|0
1651776900000|2022-05-05 18:55:00|868.58|866.18|868.83|866.43|872.57|870.17|867.59|865.19|0
1651777200000|2022-05-05 19:00:00|868.58|866.18|881.29|878.89|881.29|878.89|866.09|863.69|0
1651777500000|2022-05-05 19:05:00|880.8|878.4|882.29|879.89|887.53|885.13|878.05|875.65|0
1651777800000|2022-05-05 19:10:00|882.04|879.64|894.26|891.86|894.39|891.99|880.55|878.15|0
1651778100000|2022-05-05 19:15:00|894.01|891.61|889.27|886.87|894.76|892.36|888.53|886.13|0
1651778400000|2022-05-05 19:20:00|889.02|886.62|893.01|890.61|896.26|893.86|888.53|886.13|0
1651778700000|2022-05-05 19:25:00|893.26|890.86|896.06|893.66|899.06|896.66|882.79|880.39|0
1651779000000|2022-05-05 19:30:00|898.06|895.66|887.15|884.75|902.05|899.65|884.66|882.26|0
1651779300000|2022-05-05 19:35:00|886.15|883.75|881.07|878.67|888.55|886.15|874.84|872.44|0
1651779600000|2022-05-05 19:40:00|878.08|875.68|880.36|877.96|882.36|879.96|871.85|869.45|0
1651779900000|2022-05-05 19:45:00|879.37|876.97|894.64|892.24|897.01|894.61|873.64|871.24|0
1651780200000|2022-05-05 19:50:00|893.14|890.74|874.81|872.41|893.14|890.74|853.57|851.17|0
1651780500000|2022-05-05 19:55:00|871.57|869.17|854.38|851.98|872.32|869.92|854.38|851.98|0
1651780800000|2022-05-05 20:00:00|857.37|854.97|855.13|852.73|860.61|858.21|851.64|849.24|0
1651781100000|2022-05-05 20:05:00|854.38|851.98|854.88|852.48|860.36|857.96|852.88|850.48|0
1651781400000|2022-05-05 20:10:00|855.13|852.73|850.21|847.81|855.13|852.73|848.09|845.69|0
1651781700000|2022-05-05 20:15:00|851.03|848.23|853.27|850.47|853.4|850.6|849.79|846.99|0
1651782000000|2022-05-05 20:20:00|853.4|850.6|854.77|851.97|854.77|851.97|850.66|847.86|0
1651782300000|2022-05-05 20:25:00|855.02|852.22|854.02|851.22|856.02|853.22|853.4|850.6|0
1651782600000|2022-05-05 20:30:00|853.9|851.1|855.02|852.22|856.02|853.22|853.27|850.47|0
1651782900000|2022-05-05 20:35:00|855.77|852.97|852.78|849.98|856.02|853.22|852.53|849.73|0
1651783200000|2022-05-05 20:40:00|852.28|849.48|847.54|844.74|853.27|850.47|847.54|844.74|0
1651783500000|2022-05-05 20:45:00|847.29|844.49|848.79|845.99|848.79|845.99|844.8|842|0
1651783800000|2022-05-05 20:50:00|849.04|846.24|849.29|846.49|849.79|846.99|847.29|844.49|0
1651784100000|2022-05-05 20:55:00|849.04|846.24|850.84|848.04|853.77|850.97|848.04|845.24|0
1651784400000|2022-05-05 21:00:00|850.33|847.53|851.92|849.12|852.07|849.27|849.82|847.02|0
1651784700000|2022-05-05 21:05:00|851.96|849.16|852.28|849.48|852.54|849.74|851.88|849.08|0
1651785000000|2022-05-05 21:10:00|852.21|849.41|853.33|850.53|853.33|850.53|851.99|849.19|0
1651785300000|2022-05-05 21:15:00|852.87|850.07|853|850.2|853.11|850.31|852.72|849.92|0
1651785600000|2022-05-05 21:20:00|853.48|850.68|854.39|851.59|854.5|851.7|853.22|850.42|0
1651785900000|2022-05-05 21:25:00|854.35|851.55|854.79|851.99|854.83|852.03|854.32|851.52|0
1651786200000|2022-05-05 21:30:00|854.76|851.96|854.35|851.55|854.76|851.96|854.21|851.41|0
1651786500000|2022-05-05 21:35:00|854.55|851.75|853.52|850.72|854.76|851.96|853.49|850.69|0
1651786800000|2022-05-05 21:40:00|853.59|850.79|854.11|851.31|854.33|851.53|853.56|850.76|0
1651787100000|2022-05-05 21:45:00|854.07|851.27|853.56|850.76|854.11|851.31|853.52|850.72|0
1651787400000|2022-05-05 21:50:00|853.59|850.79|853.41|850.61|853.67|850.87|853.41|850.61|0
1651787700000|2022-05-05 21:55:00|853.49|850.69|853.67|850.87|854|851.2|853.45|850.65|0
1651788000000|2022-05-05 22:00:00|855.15|852.35|858.26|855.46|858.89|856.09|855.15|852.35|0
1651788300000|2022-05-05 22:05:00|858.39|855.59|858.76|855.96|859.01|856.21|857.14|854.34|0
1651788600000|2022-05-05 22:10:00|858.26|855.46|855.76|852.96|858.51|855.71|855.76|852.96|0
1651788900000|2022-05-05 22:15:00|856.01|853.21|862.13|859.33|862.13|859.33|856.01|853.21|0
1651789200000|2022-05-05 22:20:00|862.38|859.58|862.99|860.19|864.37|861.57|860.63|857.83|0
1651789500000|2022-05-05 22:25:00|863.24|860.44|862.61|859.81|864.48|861.68|861.99|859.19|0
1651789800000|2022-05-05 22:30:00|861.99|859.19|857.88|855.08|861.99|859.19|856.63|853.83|0
1651790100000|2022-05-05 22:35:00|858|855.2|856.99|854.19|858|855.2|855.99|853.19|0
1651790400000|2022-05-05 22:40:00|856.87|854.07|856.49|853.69|857.49|854.69|855.99|853.19|0
1651790700000|2022-05-05 22:45:00|856.24|853.44|856.24|853.44|856.87|854.07|854.74|851.94|0
1651791000000|2022-05-05 22:50:00|856.37|853.57|859.98|857.18|859.98|857.18|856.24|853.44|0
1651791300000|2022-05-05 22:55:00|859.86|857.06|857.12|854.32|859.86|857.06|856.49|853.69|0
1651791600000|2022-05-05 23:00:00|857.98|855.18|856.87|854.07|859.23|856.43|856.74|853.94|0
1651791900000|2022-05-05 23:05:00|856.74|853.94|857.12|854.32|857.62|854.82|856.24|853.44|0
1651792200000|2022-05-05 23:10:00|856.99|854.19|858.23|855.43|858.98|856.18|856.49|853.69|0
1651792500000|2022-05-05 23:15:00|857.98|855.18|859.98|857.18|859.98|857.18|857.73|854.93|0
1651792800000|2022-05-05 23:20:00|859.86|857.06|859.23|856.43|860.23|857.43|858.48|855.68|0
1651793100000|2022-05-05 23:25:00|858.98|856.18|856.99|854.19|859.98|857.18|856.99|854.19|0
1651793400000|2022-05-05 23:30:00|856.87|854.07|854.49|851.69|856.87|854.07|854.24|851.44|0
1651793700000|2022-05-05 23:35:00|854.24|851.44|855.24|852.44|856.49|853.69|854.24|851.44|0
1651794000000|2022-05-05 23:40:00|855.49|852.69|855.49|852.69|855.99|853.19|854.37|851.57|0
1651794300000|2022-05-05 23:45:00|855.74|852.94|856.87|854.07|858.23|855.43|854.99|852.19|0
1651794600000|2022-05-05 23:50:00|856.99|854.19|854.24|851.44|857.12|854.32|854.24|851.44|0
1651794900000|2022-05-05 23:55:00|854.37|851.57|853.99|851.19|854.99|852.19|853|850.2|0
1651795200000|2022-05-06 00:00:00|853.25|850.45|857.86|855.06|858.98|856.18|852.25|849.45|0
1651795500000|2022-05-06 00:05:00|858.23|855.43|863.35|860.55|865.59|862.79|858.23|855.43|0
1651795800000|2022-05-06 00:10:00|863.47|860.67|868.21|865.41|868.96|866.16|862.97|860.17|0
1651796100000|2022-05-06 00:15:00|868.46|865.66|860.73|857.93|868.46|865.66|859.98|857.18|0
1651796400000|2022-05-06 00:20:00|860.48|857.68|860.73|857.93|861.1|858.3|858.73|855.93|0
1651796700000|2022-05-06 00:25:00|860.98|858.18|860.75|857.95|861.25|858.45|860|857.2|0
1651797000000|2022-05-06 00:30:00|861|858.2|863.74|860.94|865.24|862.44|861|858.2|0
1651797300000|2022-05-06 00:35:00|863.99|861.19|866.23|863.43|866.98|864.18|863.49|860.69|0
1651797600000|2022-05-06 00:40:00|866.11|863.31|865.49|862.69|866.36|863.56|864.99|862.19|0
1651797900000|2022-05-06 00:45:00|865.98|863.18|865.86|863.06|868.48|865.68|864.24|861.44|0
1651798200000|2022-05-06 00:50:00|866.23|863.43|867.48|864.68|868.98|866.18|863.99|861.19|0
1651798500000|2022-05-06 00:55:00|867.23|864.43|870.47|867.67|872.47|869.67|867.11|864.31|0
1651798800000|2022-05-06 01:00:00|870.72|867.92|871.1|868.3|871.47|868.67|868.23|865.43|0
1651799100000|2022-05-06 01:05:00|871.35|868.55|868.98|866.18|871.47|868.67|867.98|865.18|0
1651799400000|2022-05-06 01:10:00|868.86|866.06|872.48|869.68|872.48|869.68|868.73|865.93|0
1651799700000|2022-05-06 01:15:00|872.11|869.31|874.22|871.42|874.22|871.42|871.23|868.43|0
1651800000000|2022-05-06 01:20:00|874.47|871.67|873.23|870.43|876.97|874.17|873.23|870.43|0
1651800300000|2022-05-06 01:25:00|873.48|870.68|869.48|866.68|873.73|870.93|868.74|865.94|0
1651800600000|2022-05-06 01:30:00|869.24|866.44|871.98|869.18|871.98|869.18|869.24|866.44|0
1651800900000|2022-05-06 01:35:00|871.73|868.93|870.23|867.43|871.98|869.18|868.49|865.69|0
1651801200000|2022-05-06 01:40:00|869.98|867.18|871.36|868.56|871.98|869.18|867.49|864.69|0
1651801500000|2022-05-06 01:45:00|871.61|868.81|871.98|869.18|871.98|869.18|869.61|866.81|0
1651801800000|2022-05-06 01:50:00|871.73|868.93|872.73|869.93|873.72|870.92|870.73|867.93|0
1651802100000|2022-05-06 01:55:00|872.48|869.68|871.23|868.43|872.73|869.93|870.73|867.93|0
1651802400000|2022-05-06 02:00:00|870.98|868.18|871.23|868.43|871.86|869.06|868.74|865.94|0
1651802700000|2022-05-06 02:05:00|871.48|868.68|873.22|870.42|873.72|870.92|871.11|868.31|0
1651803000000|2022-05-06 02:10:00|873.72|870.92|873.72|870.92|874.47|871.67|872.73|869.93|0
1651803300000|2022-05-06 02:15:00|873.47|870.67|871.23|868.43|873.97|871.17|869.98|867.18|0
1651803600000|2022-05-06 02:20:00|871.48|868.68|871.73|868.93|872.48|869.68|870.98|868.18|0
1651803900000|2022-05-06 02:25:00|871.61|868.81|867.49|864.69|872.23|869.43|866.74|863.94|0
1651804200000|2022-05-06 02:30:00|867.24|864.44|866.99|864.19|867.24|864.44|865|862.2|0
1651804500000|2022-05-06 02:35:00|866.74|863.94|868.62|865.82|868.74|865.94|866.74|863.94|0
1651804800000|2022-05-06 02:40:00|868.98|866.18|868.98|866.18|869.73|866.93|868.49|865.69|0
1651805100000|2022-05-06 02:45:00|869.23|866.43|866.74|863.94|869.98|867.18|866.74|863.94|0
1651805400000|2022-05-06 02:50:00|867.24|864.44|865.99|863.19|867.49|864.69|865.74|862.94|0
1651805700000|2022-05-06 02:55:00|865.87|863.07|865.87|863.07|866.49|863.69|864.5|861.7|0
1651806000000|2022-05-06 03:00:00|865|862.2|865.12|862.32|865.37|862.57|862.75|859.95|0
1651806300000|2022-05-06 03:05:00|865.24|862.44|866.49|863.69|867.49|864.69|865.24|862.44|0
1651806600000|2022-05-06 03:10:00|866.62|863.82|867.49|864.69|867.49|864.69|866.24|863.44|0
1651806900000|2022-05-06 03:15:00|867.24|864.44|867.24|864.44|867.74|864.94|866.74|863.94|0
1651807200000|2022-05-06 03:20:00|866.99|864.19|865.49|862.69|867.49|864.69|865.24|862.44|0
1651807500000|2022-05-06 03:25:00|865.74|862.94|865.62|862.82|866.49|863.69|864.99|862.19|0
1651807800000|2022-05-06 03:30:00|865.49|862.69|861.5|858.7|865.99|863.19|861.01|858.21|0
1651808100000|2022-05-06 03:35:00|861.26|858.46|860.26|857.46|862|859.2|859.01|856.21|0
1651808400000|2022-05-06 03:40:00|860.39|857.59|859.26|856.46|862|859.2|859.26|856.46|0
1651808700000|2022-05-06 03:45:00|859.01|856.21|859.76|856.96|860.01|857.21|858.76|855.96|0
1651809000000|2022-05-06 03:50:00|860.01|857.21|856.02|853.22|860.01|857.21|855.52|852.72|0
1651809300000|2022-05-06 03:55:00|856.15|853.35|856.02|853.22|856.77|853.97|854.77|851.97|0
1651809600000|2022-05-06 04:00:00|856.15|853.35|856.27|853.47|856.77|853.97|855.77|852.97|0
1651809900000|2022-05-06 04:05:00|856.02|853.22|856.02|853.22|856.27|853.47|855.02|852.22|0
1651810200000|2022-05-06 04:10:00|855.77|852.97|857.02|854.22|857.27|854.47|855.52|852.72|0
1651810500000|2022-05-06 04:15:00|856.9|854.1|860.51|857.71|860.76|857.96|856.77|853.97|0
1651810800000|2022-05-06 04:20:00|860.64|857.84|859.76|856.96|862.38|859.58|859.26|856.46|0
1651811100000|2022-05-06 04:25:00|859.64|856.84|861.5|858.7|862.38|859.58|859.26|856.46|0
1651811400000|2022-05-06 04:30:00|861|858.2|861.25|858.45|863|860.2|860.76|857.96|0
1651811700000|2022-05-06 04:35:00|861.38|858.58|861.5|858.7|862|859.2|860.76|857.96|0
1651812000000|2022-05-06 04:40:00|861.63|858.83|862.25|859.45|862.75|859.95|861.63|858.83|0
1651812300000|2022-05-06 04:45:00|862.5|859.7|864|861.2|864.74|861.94|862.5|859.7|0
1651812600000|2022-05-06 04:50:00|863.88|861.08|862.5|859.7|863.88|861.08|862.25|859.45|0
1651812900000|2022-05-06 04:55:00|862.38|859.58|861.25|858.45|862.75|859.95|861|858.2|0
1651813200000|2022-05-06 05:00:00|862|859.2|864|861.2|866.99|864.19|862|859.2|0
1651813500000|2022-05-06 05:05:00|863.25|860.45|865.99|863.19|866.37|863.57|861.75|858.95|0
1651813800000|2022-05-06 05:10:00|865.74|862.94|865.99|863.19|866.99|864.19|864.74|861.94|0
1651814100000|2022-05-06 05:15:00|865.74|862.94|862.25|859.45|866.99|864.19|862.13|859.33|0
1651814400000|2022-05-06 05:20:00|862|859.2|863|860.2|863.5|860.7|861.75|858.95|0
1651814700000|2022-05-06 05:25:00|862.88|860.08|861.5|858.7|864.49|861.69|860.75|857.95|0
1651815000000|2022-05-06 05:30:00|861.38|858.58|862|859.2|863.38|860.58|860.75|857.95|0
1651815300000|2022-05-06 05:35:00|862.25|859.45|860.5|857.7|863.75|860.95|860.5|857.7|0
1651815600000|2022-05-06 05:40:00|860.75|857.95|863|860.2|864.24|861.44|860.63|857.83|0
1651815900000|2022-05-06 05:45:00|862.88|860.08|864.24|861.44|864.74|861.94|862.13|859.33|0
1651816200000|2022-05-06 05:50:00|863.75|860.95|861.25|858.45|863.99|861.19|861|858.2|0
1651816500000|2022-05-06 05:55:00|861.75|858.95|861.25|858.45|864.74|861.94|861.25|858.45|0
1651816800000|2022-05-06 06:00:00|861.75|858.95|856.77|853.97|863|860.2|856.77|853.97|0
1651817100000|2022-05-06 06:05:00|857.26|854.46|855.9|853.1|858.26|855.46|855.27|852.47|0
1651817400000|2022-05-06 06:10:00|855.77|852.97|855.02|852.22|856.27|853.47|854.77|851.97|0
1651817700000|2022-05-06 06:15:00|854.77|851.97|857.64|854.84|859.51|856.71|854.77|851.97|0
1651818000000|2022-05-06 06:20:00|857.51|854.71|856.52|853.72|857.89|855.09|855.15|852.35|0
1651818300000|2022-05-06 06:25:00|856.76|853.96|864.49|861.69|864.49|861.69|856.76|853.96|0
1651818600000|2022-05-06 06:30:00|864.24|861.44|858.26|855.46|864.49|861.69|858.26|855.46|0
1651818900000|2022-05-06 06:35:00|858.01|855.21|855.27|852.47|860.25|857.45|854.77|851.97|0
1651819200000|2022-05-06 06:40:00|855.02|852.22|855.27|852.47|857.51|854.71|854.77|851.97|0
1651819500000|2022-05-06 06:45:00|855.15|852.35|858.76|855.96|858.76|855.96|854.77|851.97|0
1651819800000|2022-05-06 06:50:00|859.01|856.21|861.5|858.7|861.5|858.7|857.89|855.09|0
1651820100000|2022-05-06 06:55:00|862|859.2|865.62|862.82|865.99|863.19|859.76|856.96|0
1651820400000|2022-05-06 07:00:00|866.49|863.69|868.48|865.68|872.97|870.17|866.49|863.69|0
1651820700000|2022-05-06 07:05:00|868.03|865.63|872.27|869.87|872.65|870.25|867.78|865.38|0
1651821000000|2022-05-06 07:10:00|872.77|870.37|869.66|867.26|875.51|873.11|869.66|867.26|0
1651821300000|2022-05-06 07:15:00|869.28|866.88|867.78|865.38|872.02|869.62|867.78|865.38|0
1651821600000|2022-05-06 07:20:00|868.16|865.76|874.27|871.87|875.64|873.24|868.16|865.76|0
1651821900000|2022-05-06 07:25:00|875.26|872.86|875.76|873.36|877.26|874.86|871.52|869.12|0
1651822200000|2022-05-06 07:30:00|875.81|873.41|883.8|881.4|883.8|881.4|875.81|873.41|0
1651822500000|2022-05-06 07:35:00|883.55|881.15|885.43|883.03|886.05|883.65|882.06|879.66|0
1651822800000|2022-05-06 07:40:00|885.3|882.9|883.58|881.18|888.31|885.91|882.83|880.43|0
1651823100000|2022-05-06 07:45:00|883.83|881.43|881.58|879.18|885.07|882.67|879.84|877.44|0
1651823400000|2022-05-06 07:50:00|881.46|879.06|874.49|872.09|883.46|881.06|872.86|870.46|0
1651823700000|2022-05-06 07:55:00|874.11|871.71|871.53|869.13|875.11|872.71|871.28|868.88|0
1651824000000|2022-05-06 08:00:00|871.28|868.88|872.55|870.15|877.53|875.13|871.28|868.88|0
1651824300000|2022-05-06 08:05:00|872.3|869.9|869.69|867.29|874.04|871.64|865.82|863.42|0
1651824600000|2022-05-06 08:10:00|869.81|867.41|871.55|869.15|872.3|869.9|867.81|865.41|0
1651824900000|2022-05-06 08:15:00|871.8|869.4|864.82|862.42|874.79|872.39|863.32|860.92|0
1651825200000|2022-05-06 08:20:00|864.32|861.92|866.69|864.29|867.94|865.54|864.07|861.67|0
1651825500000|2022-05-06 08:25:00|866.81|864.41|864.32|861.92|868.56|866.16|863.57|861.17|0
1651825800000|2022-05-06 08:30:00|863.82|861.42|859.52|857.12|864.2|861.8|856.78|854.38|0
1651826100000|2022-05-06 08:35:00|859.4|857|860.77|858.37|863.01|860.61|859.4|857|0
1651826400000|2022-05-06 08:40:00|861.51|859.11|865.51|863.11|865.75|863.35|860.9|858.5|0
1651826700000|2022-05-06 08:45:00|865.39|862.99|864.76|862.36|866.25|863.85|862.01|859.61|0
1651827000000|2022-05-06 08:50:00|864.51|862.11|874.86|872.46|875.73|873.33|864.26|861.86|0
1651827300000|2022-05-06 08:55:00|875.48|873.08|873.62|871.22|875.48|873.08|869.75|867.35|0
1651827600000|2022-05-06 09:00:00|874.24|871.84|870.75|868.35|874.99|872.59|870.5|868.1|0
1651827900000|2022-05-06 09:05:00|870.5|868.1|874.49|872.09|875.49|873.09|870|867.6|0
1651828200000|2022-05-06 09:10:00|874.74|872.34|873.25|870.85|874.74|872.34|870.5|868.1|0
1651828500000|2022-05-06 09:15:00|873.38|870.98|877.24|874.84|879.23|876.83|872.25|869.85|0
1651828800000|2022-05-06 09:20:00|877.49|875.09|881.23|878.83|882.73|880.33|874|871.6|0
1651829100000|2022-05-06 09:25:00|880.23|877.83|881.48|879.08|882.61|880.21|879.61|877.21|0
1651829400000|2022-05-06 09:30:00|881.98|879.58|874.74|872.34|881.98|879.58|874.24|871.84|0
1651829700000|2022-05-06 09:35:00|874.62|872.22|872.25|869.85|877.24|874.84|872|869.6|0
1651830000000|2022-05-06 09:40:00|871.75|869.35|871.38|868.98|873.88|871.48|871.25|868.85|0
1651830300000|2022-05-06 09:45:00|871.25|868.85|870.25|867.85|871.5|869.1|867.01|864.61|0
1651830600000|2022-05-06 09:50:00|870.38|867.98|866.76|864.36|871.13|868.73|866.51|864.11|0
1651830900000|2022-05-06 09:55:00|867.26|864.86|866.14|863.74|869.14|866.74|865.15|862.75|0
1651831200000|2022-05-06 10:00:00|866.01|863.61|869.01|866.61|870.25|867.85|866.01|863.61|0
1651831500000|2022-05-06 10:05:00|869.26|866.86|871.38|868.98|871.63|869.23|865.26|862.86|0
1651831800000|2022-05-06 10:10:00|871.25|868.85|872.5|870.1|875.49|873.09|868.26|865.86|0
1651832100000|2022-05-06 10:15:00|872.63|870.23|872.75|870.35|875.74|873.34|872|869.6|0
1651832400000|2022-05-06 10:20:00|872.63|870.23|870.13|867.73|873.5|871.1|868.51|866.11|0
1651832700000|2022-05-06 10:25:00|870|867.6|867.26|864.86|870|867.6|867.01|864.61|0
1651833000000|2022-05-06 10:30:00|867.39|864.99|869.01|866.61|869.01|866.61|863.52|861.12|0
1651833300000|2022-05-06 10:35:00|869.14|866.74|867.64|865.24|870.75|868.35|867.26|864.86|0
1651833600000|2022-05-06 10:40:00|867.39|864.99|869.5|867.1|871.25|868.85|867.39|864.99|0
1651833900000|2022-05-06 10:45:00|869.63|867.23|868.76|866.36|871.38|868.98|868.26|865.86|0
1651834200000|2022-05-06 10:50:00|868.89|866.49|872.75|870.35|873.75|871.35|868.01|865.61|0
1651834500000|2022-05-06 10:55:00|873.25|870.85|872.5|870.1|876.74|874.34|871.88|869.48|0
1651834800000|2022-05-06 11:00:00|872.25|869.85|877.87|875.47|877.99|875.59|872.13|869.73|0
1651835100000|2022-05-06 11:05:00|877.74|875.34|879.37|876.97|880.61|878.21|876.24|873.84|0
1651835400000|2022-05-06 11:10:00|879.24|876.84|883.98|881.58|884.73|882.33|879.24|876.84|0
1651835700000|2022-05-06 11:15:00|883.73|881.33|885.76|883.36|886.22|883.82|883.48|881.08|0
1651836000000|2022-05-06 11:20:00|885.51|883.11|882.27|879.87|885.51|883.11|881.27|878.87|0
1651836300000|2022-05-06 11:25:00|882.15|879.75|884.64|882.24|885.76|883.36|882.15|879.75|0
1651836600000|2022-05-06 11:30:00|885.01|882.61|883.77|881.37|888.75|886.35|883.77|881.37|0
1651836900000|2022-05-06 11:35:00|883.52|881.12|880.52|878.12|886.14|883.74|880.52|878.12|0
1651837200000|2022-05-06 11:40:00|880.77|878.37|878.91|876.51|882.02|879.62|878.91|876.51|0
1651837500000|2022-05-06 11:45:00|878.78|876.38|880.77|878.37|880.77|878.37|878.78|876.38|0
1651837800000|2022-05-06 11:50:00|880.4|878|880.65|878.25|881.65|879.25|879.41|877.01|0
1651838100000|2022-05-06 11:55:00|880.52|878.12|878.28|875.88|881.65|879.25|876.53|874.13|0
1651838400000|2022-05-06 12:00:00|879.03|876.63|875.04|872.64|879.28|876.88|874.42|872.02|0
1651838700000|2022-05-06 12:05:00|875.17|872.77|872.54|870.14|877.03|874.63|871.55|869.15|0
1651839000000|2022-05-06 12:10:00|871.8|869.4|873.28|870.88|874.02|871.62|871.03|868.63|0
1651839300000|2022-05-06 12:15:00|873.52|871.12|872.28|869.88|874.52|872.12|871.78|869.38|0
1651839600000|2022-05-06 12:20:00|872.03|869.63|875.27|872.87|876.27|873.87|872.03|869.63|0
1651839900000|2022-05-06 12:25:00|875.02|872.62|872.28|869.88|878.51|876.11|869.17|866.77|0
1651840200000|2022-05-06 12:30:00|871.91|869.51|861.5|859.1|871.91|869.51|850.59|848.19|0
1651840500000|2022-05-06 12:35:00|860|857.6|852.74|850.34|862.24|859.84|849.49|847.09|0
1651840800000|2022-05-06 12:40:00|853.48|851.08|864.71|862.31|864.96|862.56|852.74|850.34|0
1651841100000|2022-05-06 12:45:00|864.21|861.81|879.19|876.79|879.19|876.79|863.71|861.31|0
1651841400000|2022-05-06 12:50:00|878.44|876.04|882.18|879.78|882.93|880.53|874.94|872.54|0
1651841700000|2022-05-06 12:55:00|882.06|879.66|887.74|885.34|888.73|886.33|881.68|879.28|0
1651842000000|2022-05-06 13:00:00|888.24|885.84|891.73|889.33|891.73|889.33|883.99|881.59|0
1651842300000|2022-05-06 13:05:00|890.73|888.33|890.73|888.33|891.73|889.33|886.49|884.09|0
1651842600000|2022-05-06 13:10:00|891.23|888.83|882.25|879.85|891.23|888.83|881|878.6|0
1651842900000|2022-05-06 13:15:00|882.5|880.1|881.25|878.85|887.49|885.09|881|878.6|0
1651843200000|2022-05-06 13:20:00|881|878.6|881.5|879.1|884.74|882.34|878.26|875.86|0
1651843500000|2022-05-06 13:25:00|881|878.6|885.24|882.84|885.24|882.84|879.25|876.85|0
1651843800000|2022-05-06 13:30:00|883.99|881.59|896.02|893.62|896.02|893.62|879.13|876.73|0
1651844100000|2022-05-06 13:35:00|895.52|893.12|916.26|913.86|917.01|914.61|895.52|893.12|0
1651844400000|2022-05-06 13:40:00|915.76|913.36|919.25|916.85|919.38|916.98|905.04|902.64|0
1651844700000|2022-05-06 13:45:00|919|916.6|923.09|920.69|934.72|932.32|916.51|914.11|0
1651845000000|2022-05-06 13:50:00|924.09|921.69|932.1|929.7|934.35|931.95|920.1|917.7|0
1651845300000|2022-05-06 13:55:00|931.86|929.46|931.36|928.96|939.08|936.68|928.12|925.72|0
1651845600000|2022-05-06 14:00:00|932.6|930.2|928.54|926.14|938.52|936.12|925.38|922.98|0
1651845900000|2022-05-06 14:05:00|927.79|925.39|924.22|921.82|927.79|925.39|909.5|907.1|0
1651846200000|2022-05-06 14:10:00|926.47|924.07|917.28|914.88|931.71|929.31|910.29|907.89|0
1651846500000|2022-05-06 14:15:00|915.78|913.38|889.75|887.35|915.78|913.38|880.78|878.38|0
1651846800000|2022-05-06 14:20:00|891.5|889.1|891|888.6|898.23|895.83|884.76|882.36|0
1651847100000|2022-05-06 14:25:00|887.01|884.61|899.98|897.58|899.98|897.58|882.52|880.12|0
1651847400000|2022-05-06 14:30:00|901.97|899.57|905.99|903.59|907.24|904.84|890.53|888.13|0
1651847700000|2022-05-06 14:35:00|906.99|904.59|911.78|909.38|919.26|916.86|904.99|902.59|0
1651848000000|2022-05-06 14:40:00|909.78|907.38|904.05|901.65|914.77|912.37|899.06|896.66|0
1651848300000|2022-05-06 14:45:00|907.04|904.64|879.74|877.34|907.04|904.64|876.39|873.99|0
1651848600000|2022-05-06 14:50:00|877.38|874.98|872.01|869.61|886.73|884.33|872.01|869.61|0
1651848900000|2022-05-06 14:55:00|871.01|868.61|868.85|866.45|876.5|874.1|862.48|860.08|0
1651849200000|2022-05-06 15:00:00|869.97|867.57|877.2|874.8|879.7|877.3|866.47|864.07|0
1651849500000|2022-05-06 15:05:00|876.45|874.05|875.47|873.07|881.7|879.3|872.73|870.33|0
1651849800000|2022-05-06 15:10:00|875.72|873.32|868.49|866.09|885.09|882.69|868.49|866.09|0
1651850100000|2022-05-06 15:15:00|867.24|864.84|863.74|861.34|869.73|867.33|858.5|856.1|0
1651850400000|2022-05-06 15:20:00|862.5|860.1|852.23|849.83|866.74|864.34|848.99|846.59|0
1651850700000|2022-05-06 15:25:00|851.98|849.58|859.85|857.45|861.59|859.19|851.73|849.33|0
1651851000000|2022-05-06 15:30:00|858.73|856.33|877.69|875.29|878.57|876.17|858.73|856.33|0
1651851300000|2022-05-06 15:35:00|876.69|874.29|893.22|890.82|893.84|891.44|876.69|874.29|0
1651851600000|2022-05-06 15:40:00|892.72|890.32|888.72|886.32|893.46|891.06|884.73|882.33|0
1651851900000|2022-05-06 15:45:00|889.47|887.07|887.49|885.09|893.98|891.58|886.75|884.35|0
1651852200000|2022-05-06 15:50:00|888.74|886.34|895.11|892.71|895.48|893.08|879.01|876.61|0
1651852500000|2022-05-06 15:55:00|894.73|892.33|897.72|895.32|901.1|898.7|890.49|888.09|0
1651852800000|2022-05-06 16:00:00|897.97|895.57|881.76|879.36|901.1|898.7|881.26|878.86|0
1651853100000|2022-05-06 16:05:00|881.51|879.11|879.26|876.86|882.01|879.61|866.3|863.9|0
1651853400000|2022-05-06 16:10:00|878.51|876.11|894.48|892.08|897.1|894.7|878.51|876.11|0
1651853700000|2022-05-06 16:15:00|895.48|893.08|899.1|896.7|899.1|896.7|886.5|884.1|0
1651854000000|2022-05-06 16:20:00|898.47|896.07|881.76|879.36|898.85|896.45|874.9|872.5|0
1651854300000|2022-05-06 16:25:00|880.76|878.36|877.77|875.37|884.5|882.1|874.77|872.37|0
1651854600000|2022-05-06 16:30:00|878.51|876.11|872.91|870.51|884.5|882.1|871.53|869.13|0
1651854900000|2022-05-06 16:35:00|871.78|869.38|878.02|875.62|887.74|885.34|868.79|866.39|0
1651855200000|2022-05-06 16:40:00|877.77|875.37|873.78|871.38|881.76|879.36|873.53|871.13|0
1651855500000|2022-05-06 16:45:00|874.27|871.87|876.02|873.62|876.02|873.62|870.04|867.64|0
1651855800000|2022-05-06 16:50:00|874.77|872.37|869.42|867.02|884.5|882.1|865.8|863.4|0
1651856100000|2022-05-06 16:55:00|871.03|868.63|859.56|857.16|871.28|868.88|857.07|854.67|0
1651856400000|2022-05-06 17:00:00|857.45|855.05|854.33|851.93|864.55|862.15|854.08|851.68|0
1651856700000|2022-05-06 17:05:00|854.83|852.43|863.18|860.78|869.29|866.89|854.83|852.43|0
1651857000000|2022-05-06 17:10:00|864.3|861.9|870.41|868.01|870.53|868.13|861.69|859.29|0
1651857300000|2022-05-06 17:15:00|870.28|867.88|883.47|881.07|884.71|882.31|867.54|865.14|0
1651857600000|2022-05-06 17:20:00|884.46|882.06|876.73|874.33|885.71|883.31|870.99|868.59|0
1651857900000|2022-05-06 17:25:00|878.23|875.83|875.84|873.44|883.7|881.3|870.85|868.45|0
1651858200000|2022-05-06 17:30:00|875.71|873.31|872.47|870.07|877.46|875.06|869.23|866.83|0
1651858500000|2022-05-06 17:35:00|871.47|869.07|883.45|881.05|888.19|885.79|867.23|864.83|0
1651858800000|2022-05-06 17:40:00|882.83|880.43|879.96|877.56|888.44|886.04|874.96|872.56|0
1651859100000|2022-05-06 17:45:00|879.21|876.81|883.71|881.31|888.32|885.92|875.21|872.81|0
1651859400000|2022-05-06 17:50:00|883.22|880.82|894.94|892.54|897.57|895.17|881.72|879.32|0
1651859700000|2022-05-06 17:55:00|895.94|893.54|895.44|893.04|898.44|896.04|893.95|891.55|0
1651860000000|2022-05-06 18:00:00|896.19|893.79|898.19|895.79|899.19|896.79|889.83|887.43|0
1651860300000|2022-05-06 18:05:00|899.19|896.79|910.42|908.02|910.42|908.02|899.19|896.79|0
1651860600000|2022-05-06 18:10:00|910.3|907.9|901.68|899.28|910.67|908.27|898.69|896.29|0
1651860900000|2022-05-06 18:15:00|901.93|899.53|902.93|900.53|903.43|901.03|894.69|892.29|0
1651861200000|2022-05-06 18:20:00|905.18|902.78|904.31|901.91|907.18|904.78|899.82|897.42|0
1651861500000|2022-05-06 18:25:00|905.93|903.53|908.92|906.52|913.17|910.77|904.18|901.78|0
1651861800000|2022-05-06 18:30:00|908.42|906.02|913.37|910.97|916.66|914.26|904.68|902.28|0
1651862100000|2022-05-06 18:35:00|912.99|910.59|914.24|911.84|916.98|914.58|909.75|907.35|0
1651862400000|2022-05-06 18:40:00|913.99|911.59|915.86|913.46|916.23|913.83|908|905.6|0
1651862700000|2022-05-06 18:45:00|916.48|914.08|902.26|899.86|917.23|914.83|902.26|899.86|0
1651863000000|2022-05-06 18:50:00|903.76|901.36|895.16|892.76|904.26|901.86|894.03|891.63|0
1651863300000|2022-05-06 18:55:00|893.78|891.38|907.75|905.35|907.75|905.35|891.29|888.89|0
1651863600000|2022-05-06 19:00:00|907.25|904.85|904.76|902.36|912.24|909.84|904.76|902.36|0
1651863900000|2022-05-06 19:05:00|906.5|904.1|915.23|912.83|917.98|915.58|903.26|900.86|0
1651864200000|2022-05-06 19:10:00|914.24|911.84|915.23|912.83|915.98|913.58|908.25|905.85|0
1651864500000|2022-05-06 19:15:00|914.98|912.58|911.37|908.97|919.72|917.32|910.49|908.09|0
1651864800000|2022-05-06 19:20:00|912.74|910.34|920.47|918.07|921.22|918.82|912.24|909.84|0
1651865100000|2022-05-06 19:25:00|919.72|917.32|910.74|908.34|922.72|920.32|908|905.6|0
1651865400000|2022-05-06 19:30:00|910.37|907.97|901.01|898.61|910.99|908.59|898.77|896.37|0
1651865700000|2022-05-06 19:35:00|900.52|898.12|878.08|875.68|900.52|898.12|877.33|874.93|0
1651866000000|2022-05-06 19:40:00|877.46|875.06|886.05|883.65|887.93|885.53|875.83|873.43|0
1651866300000|2022-05-06 19:45:00|884.81|882.41|876.33|873.93|889.54|887.14|870.85|868.45|0
1651866600000|2022-05-06 19:50:00|872.84|870.44|880.82|878.42|881.56|879.16|866.74|864.34|0
1651866900000|2022-05-06 19:55:00|882.44|880.04|882.06|879.66|887.3|884.9|879.07|876.67|0
1651867200000|2022-05-06 20:00:00|884.31|881.91|893.41|891.01|893.41|891.01|884.06|881.66|0
1651867500000|2022-05-06 20:05:00|893.66|891.26|891.43|889.03|895.03|892.63|889.43|887.03|0
1651867800000|2022-05-06 20:10:00|891.18|888.78|896.17|893.77|896.67|894.27|891.18|888.78|0
1652079900000|2022-05-09 07:05:00|914.69|912.29|913.82|911.42|917.93|915.53|912.94|910.54|0
1652080200000|2022-05-09 07:10:00|913.57|911.17|909.19|906.79|913.69|911.29|908.58|906.18|0
1652080500000|2022-05-09 07:15:00|909.32|906.92|917.06|914.66|917.06|914.66|908.2|905.8|0
1652080800000|2022-05-09 07:20:00|916.81|914.41|923.8|921.4|925.3|922.9|916.06|913.66|0
1652081100000|2022-05-09 07:25:00|924.55|922.15|922.18|919.78|926.17|923.77|920.93|918.53|0
1652081400000|2022-05-09 07:30:00|921.68|919.28|914.69|912.29|923.67|921.27|914.69|912.29|0
1652081700000|2022-05-09 07:35:00|914.19|911.79|915.43|913.03|917.31|914.91|913.07|910.67|0
1652082000000|2022-05-09 07:40:00|915.18|912.78|921.06|918.66|921.06|918.66|915.18|912.78|0
1652082300000|2022-05-09 07:45:00|920.93|918.53|919.81|917.41|922.17|919.77|918.93|916.53|0
1652082600000|2022-05-09 07:50:00|920.06|917.66|925.92|923.52|928.17|925.77|919.18|916.78|0
1652082900000|2022-05-09 07:55:00|925.67|923.27|930.44|928.04|932.19|929.79|925.67|923.27|0
1652083200000|2022-05-09 08:00:00|930.69|928.29|934.69|932.29|937.18|934.78|930.44|928.04|0
1652083500000|2022-05-09 08:05:00|934.82|932.42|930.44|928.04|936.44|934.04|930.19|927.79|0
1652083800000|2022-05-09 08:10:00|930.57|928.17|931.44|929.04|932.44|930.04|928.95|926.55|0
1652084100000|2022-05-09 08:15:00|931.82|929.42|934.69|932.29|935.32|932.92|928.95|926.55|0
1652084400000|2022-05-09 08:20:00|934.44|932.04|937.18|934.78|937.43|935.03|932.19|929.79|0
1652084700000|2022-05-09 08:25:00|936.93|934.53|937.43|935.03|939.18|936.78|934.57|932.17|0
1652085000000|2022-05-09 08:30:00|937.31|934.91|947.69|945.29|947.94|945.54|936.19|933.79|0
1652085300000|2022-05-09 08:35:00|947.82|945.42|944.07|941.67|949.56|947.16|944.07|941.67|0
1652085600000|2022-05-09 08:40:00|943.57|941.17|943.44|941.04|944.69|942.29|940.95|938.55|0
1652085900000|2022-05-09 08:45:00|943.32|940.92|937.45|935.05|943.32|940.92|936.95|934.55|0
1652086200000|2022-05-09 08:50:00|937.33|934.93|936.46|934.06|937.95|935.55|934.71|932.31|0
1652086500000|2022-05-09 08:55:00|936.21|933.81|937.7|935.3|940.08|937.68|934.84|932.44|0
1652086800000|2022-05-09 09:00:00|938.08|935.68|938.45|936.05|938.95|936.55|936.95|934.55|0
1652087100000|2022-05-09 09:05:00|937.95|935.55|939.45|937.05|940.45|938.05|937.33|934.93|0
1652087400000|2022-05-09 09:10:00|939.58|937.18|934.21|931.81|939.7|937.3|933.96|931.56|0
1652087700000|2022-05-09 09:15:00|933.96|931.56|937.08|934.68|938.95|936.55|933.46|931.06|0
1652088000000|2022-05-09 09:20:00|937.2|934.8|937.2|934.8|938.33|935.93|932.59|930.19|0
1652088300000|2022-05-09 09:25:00|937.45|935.05|943.44|941.04|944.44|942.04|935.96|933.56|0
1652088600000|2022-05-09 09:30:00|943.19|940.79|945.69|943.29|945.69|943.29|941.7|939.3|0
1652088900000|2022-05-09 09:35:00|945.82|943.42|948.69|946.29|949.93|947.53|945.19|942.79|0
1652089200000|2022-05-09 09:40:00|948.44|946.04|944.94|942.54|950.18|947.78|943.82|941.42|0
1652089500000|2022-05-09 09:45:00|945.19|942.79|947.86|945.46|949.73|947.33|944.19|941.79|0
1652089800000|2022-05-09 09:50:00|947.61|945.21|946.73|944.33|948.23|945.83|943.87|941.47|0
1652090100000|2022-05-09 09:55:00|946.86|944.46|945.23|942.83|951.22|948.82|944.62|942.22|0
1652090400000|2022-05-09 10:00:00|945.48|943.08|946.73|944.33|947.23|944.83|943.74|941.34|0
1652090700000|2022-05-09 10:05:00|946.48|944.08|947.73|945.33|949.36|946.96|944.24|941.84|0
1652091000000|2022-05-09 10:10:00|947.98|945.58|950.23|947.83|950.72|948.32|947.73|945.33|0
1652091300000|2022-05-09 10:15:00|950.72|948.32|948.98|946.58|950.85|948.45|947.23|944.83|0
1652091600000|2022-05-09 10:20:00|948.73|946.33|950.6|948.2|950.72|948.32|947.36|944.96|0
1652091900000|2022-05-09 10:25:00|950.22|947.82|950.97|948.57|953.97|951.57|949.11|946.71|0
1652092200000|2022-05-09 10:30:00|950.72|948.32|955.96|953.56|956.96|954.56|950.47|948.07|0
1652092500000|2022-05-09 10:35:00|956.46|954.06|960.46|958.06|960.46|958.06|955.71|953.31|0
1652092800000|2022-05-09 10:40:00|960.21|957.81|962.95|960.55|963.2|960.8|959.46|957.06|0
1652093100000|2022-05-09 10:45:00|962.83|960.43|960.96|958.56|967.45|965.05|960.96|958.56|0
1652093400000|2022-05-09 10:50:00|961.21|958.81|963.98|961.58|967.22|964.82|960.46|958.06|0
1652093700000|2022-05-09 10:55:00|964.11|961.71|962.73|960.33|965.47|963.07|960.98|958.58|0
1652094000000|2022-05-09 11:00:00|961.73|959.33|958.74|956.34|962.98|960.58|957.12|954.72|0
1652094300000|2022-05-09 11:05:00|959.12|956.72|959.98|957.58|960.73|958.33|955.49|953.09|0
1652094600000|2022-05-09 11:10:00|960.23|957.83|961.23|958.83|963.73|961.33|958.49|956.09|0
1652094900000|2022-05-09 11:15:00|961.98|959.58|963.73|961.33|964.97|962.57|960.23|957.83|0
1652095200000|2022-05-09 11:20:00|964.23|961.83|966.48|964.08|969.73|967.33|964.23|961.83|0
1652095500000|2022-05-09 11:25:00|966.73|964.33|967.48|965.08|968.23|965.83|965.98|963.58|0
1652095800000|2022-05-09 11:30:00|967.73|965.33|962.74|960.34|969.73|967.33|962.74|960.34|0
1652096100000|2022-05-09 11:35:00|962.49|960.09|964.24|961.84|964.74|962.34|959|956.6|0
1652096400000|2022-05-09 11:40:00|963.74|961.34|964|961.6|967.12|964.72|960.98|958.58|0
1652096700000|2022-05-09 11:45:00|963.87|961.47|957.13|954.73|965.37|962.97|956.88|954.48|0
1652097000000|2022-05-09 11:50:00|957.63|955.23|952.13|949.73|959.01|956.61|951.63|949.23|0
1652097300000|2022-05-09 11:55:00|951.88|949.48|951.13|948.73|954.38|951.98|948.38|945.98|0
1652097600000|2022-05-09 12:00:00|950.88|948.48|948.12|945.72|955.76|953.36|948.12|945.72|0
1652097900000|2022-05-09 12:05:00|947.87|945.47|946.62|944.22|950.37|947.97|941.37|938.97|0
1652098200000|2022-05-09 12:10:00|946.87|944.47|949.37|946.97|951.12|948.72|946.12|943.72|0
1652098500000|2022-05-09 12:15:00|949.62|947.22|954.37|951.97|955.24|952.84|948.87|946.47|0
1652098800000|2022-05-09 12:20:00|954.86|952.46|950.87|948.47|955.36|952.96|950.12|947.72|0
1652099100000|2022-05-09 12:25:00|951.12|948.72|955.61|953.21|955.61|953.21|950.87|948.47|0
1652099400000|2022-05-09 12:30:00|955.49|953.09|952.62|950.22|958.36|955.96|951.37|948.97|0
1652099700000|2022-05-09 12:35:00|953|950.6|945.37|942.97|954.12|951.72|945.37|942.97|0
1652100000000|2022-05-09 12:40:00|945.12|942.72|943.12|940.72|945.87|943.47|939.88|937.48|0
1652100300000|2022-05-09 12:45:00|942.37|939.97|943.11|940.71|946.87|944.47|940.62|938.22|0
1652100600000|2022-05-09 12:50:00|942.86|940.46|939.99|937.59|943.86|941.46|939.61|937.21|0
1652100900000|2022-05-09 12:55:00|940.11|937.71|945.86|943.46|946.11|943.71|939.86|937.46|0
1652101200000|2022-05-09 13:00:00|945.61|943.21|944.61|942.21|948.61|946.21|944.36|941.96|0
1652101500000|2022-05-09 13:05:00|944.36|941.96|944.36|941.96|947.11|944.71|943.36|940.96|0
1652101800000|2022-05-09 13:10:00|944.86|942.46|935.86|933.46|946.36|943.96|935.86|933.46|0
1652102100000|2022-05-09 13:15:00|934.87|932.47|941.86|939.46|942.11|939.71|934.37|931.97|0
1652102400000|2022-05-09 13:20:00|941.74|939.34|940.36|937.96|944.61|942.21|940.36|937.96|0
1652102700000|2022-05-09 13:25:00|940.61|938.21|945.24|942.84|945.24|942.84|939.11|936.71|0
1652103000000|2022-05-09 13:30:00|943.99|941.59|946.61|944.21|955.6|953.2|939.36|936.96|0
1652103300000|2022-05-09 13:35:00|944.86|942.46|940.36|937.96|951.1|948.7|932.37|929.97|0
1652103600000|2022-05-09 13:40:00|938.86|936.46|942.37|939.97|951.61|949.21|937.74|935.34|0
1652103900000|2022-05-09 13:45:00|941.5|939.1|957.11|954.71|963.73|961.33|941.5|939.1|0
1652104200000|2022-05-09 13:50:00|956.36|953.96|938.12|935.72|960.36|957.96|936.5|934.1|0
1652104500000|2022-05-09 13:55:00|938.62|936.22|946.61|944.21|952.1|949.7|938.37|935.97|0
1652104800000|2022-05-09 14:00:00|947.86|945.46|952.1|949.7|957.6|955.2|942.86|940.46|0
1652105100000|2022-05-09 14:05:00|952.35|949.95|966.49|964.09|966.61|964.21|948.86|946.46|0
1652105400000|2022-05-09 14:10:00|966.86|964.46|952.63|950.23|966.86|964.46|948.13|945.73|0
1652105700000|2022-05-09 14:15:00|953.63|951.23|960|957.6|962.25|959.85|948.13|945.73|0
1652106000000|2022-05-09 14:20:00|960.62|958.22|969.62|967.22|969.62|967.22|957.38|954.98|0
1652106300000|2022-05-09 14:25:00|970.87|968.47|971.62|969.22|973.61|971.21|964.37|961.97|0
1652106600000|2022-05-09 14:30:00|973.49|971.09|969.87|967.47|977.61|975.21|969.12|966.72|0
1652106900000|2022-05-09 14:35:00|970.75|968.35|983.86|981.46|984.61|982.21|969.5|967.1|0
1652107200000|2022-05-09 14:40:00|983.61|981.21|972.86|970.46|983.61|981.21|971.12|968.72|0
1652107500000|2022-05-09 14:45:00|971.37|968.97|970.5|968.1|974.61|972.21|965.87|963.47|0
1652107800000|2022-05-09 14:50:00|971.12|968.72|983.61|981.21|983.61|981.21|966.87|964.47|0
1652108100000|2022-05-09 14:55:00|983.36|980.96|986.87|984.47|986.87|984.47|977.61|975.21|0
1652108400000|2022-05-09 15:00:00|987.12|984.72|983.87|981.47|989.11|986.71|980.62|978.22|0
1652108700000|2022-05-09 15:05:00|984.12|981.72|984.87|982.47|990.74|988.34|984.12|981.72|0
1652109000000|2022-05-09 15:10:00|985.87|983.47|987.12|984.72|990.49|988.09|980|977.6|0
1652109300000|2022-05-09 15:15:00|987.62|985.22|985.12|982.72|988.12|985.72|979.37|976.97|0
1652109600000|2022-05-09 15:20:00|985.37|982.97|990.86|988.46|992.86|990.46|985.37|982.97|0
1652109900000|2022-05-09 15:25:00|991.36|988.96|995.11|992.71|996.36|993.96|990.61|988.21|0
1652110200000|2022-05-09 15:30:00|995.36|992.96|993.38|990.98|1003.12|1000.72|992.38|989.98|0
1652110500000|2022-05-09 15:35:00|993.13|990.73|982.39|979.99|995.13|992.73|981.64|979.24|0
1652110800000|2022-05-09 15:40:00|981.64|979.24|981.14|978.74|986.13|983.73|975.39|972.99|0
1652111100000|2022-05-09 15:45:00|981.89|979.49|982.88|980.48|984.38|981.98|977.14|974.74|0
1652111400000|2022-05-09 15:50:00|982.63|980.23|975.39|972.99|982.63|980.23|973.89|971.49|0
1652111700000|2022-05-09 15:55:00|974.64|972.24|977.89|975.49|980.63|978.23|971.89|969.49|0
1652112000000|2022-05-09 16:00:00|977.64|975.24|987.86|985.46|989.36|986.96|977.64|975.24|0
1652112300000|2022-05-09 16:05:00|987.5|985.1|972.01|969.61|988.61|986.21|965.51|963.11|0
1652112600000|2022-05-09 16:10:00|971.63|969.23|962.63|960.23|971.63|969.23|961.38|958.98|0
1652112900000|2022-05-09 16:15:00|963.38|960.98|960.6|957.72|963.38|960.98|956.36|953.72|0
1652113200000|2022-05-09 16:20:00|961.6|958.72|959.98|957.1|967.34|964.46|957.1|954.22|0
1652113500000|2022-05-09 16:25:00|960.1|957.22|964.85|961.97|970.09|967.21|957.6|954.72|0
1652113800000|2022-05-09 16:30:00|966.23|963.35|963.36|960.96|971.23|968.35|957.61|955.21|0
1652114100000|2022-05-09 16:35:00|962.86|960.46|978.85|975.97|978.85|975.97|962.86|960.46|0
1652114400000|2022-05-09 16:40:00|977.85|974.97|980.97|978.09|981.84|978.96|975.85|972.97|0
1652114700000|2022-05-09 16:45:00|981.59|978.71|983.09|980.21|985.34|982.46|980.59|977.71|0
1652115000000|2022-05-09 16:50:00|983.59|980.71|987.59|984.71|988.97|986.09|983.09|980.21|0
1652115300000|2022-05-09 16:55:00|988.09|985.21|989.34|986.46|989.84|986.96|984.35|981.47|0
1652115600000|2022-05-09 17:00:00|989.59|986.71|991.6|988.72|992.59|989.71|986.1|983.22|0
1652115900000|2022-05-09 17:05:00|992.1|989.22|990.11|987.71|992.35|989.47|987.86|985.22|0
1652116200000|2022-05-09 17:10:00|989.99|987.59|994.61|992.21|995.61|993.21|989.99|987.59|0
1652116500000|2022-05-09 17:15:00|994.74|992.34|986.86|984.46|995.11|992.71|985.36|982.96|0
1652116800000|2022-05-09 17:20:00|987.74|985.34|990.86|988.46|993.61|991.21|987.74|985.34|0
1652117100000|2022-05-09 17:25:00|990.61|988.21|980.61|978.21|990.86|988.46|979.49|977.09|0
1652117400000|2022-05-09 17:30:00|981.11|978.71|993.48|991.08|993.48|991.08|977.24|974.84|0
1652117700000|2022-05-09 17:35:00|993.6|991.2|994.1|991.7|998.1|995.7|992.98|990.58|0
1652118000000|2022-05-09 17:40:00|994.85|992.45|982.11|979.71|995.48|993.08|980.61|978.21|0
1652118300000|2022-05-09 17:45:00|981.86|979.46|987.6|985.2|988.48|986.08|979.36|976.96|0
1652118600000|2022-05-09 17:50:00|986.85|984.45|998.85|996.45|1002.48|1000.08|986.11|983.71|0
1652118900000|2022-05-09 17:55:00|999.35|996.95|991.36|988.96|999.85|997.45|988.11|985.71|0
1652119200000|2022-05-09 18:00:00|991.11|988.71|988.84|985.96|991.61|989.21|983.61|981.21|0
1652119500000|2022-05-09 18:05:00|989.09|986.21|992.59|989.71|996.34|993.46|985.84|982.96|0
1652119800000|2022-05-09 18:10:00|994.59|991.71|992.34|989.46|995.59|992.71|985.84|982.96|0
1652120100000|2022-05-09 18:15:00|992.59|989.71|983.48|980.6|992.59|989.71|981.85|978.97|0
1652120400000|2022-05-09 18:20:00|982.85|979.97|994.97|992.09|996.34|993.46|982.85|979.97|0
1652120700000|2022-05-09 18:25:00|994.84|991.96|996.34|993.46|1000.59|997.71|994.59|991.71|0
1652121000000|2022-05-09 18:30:00|996.09|993.21|996.72|993.84|1005.59|1002.71|995.09|992.21|0
1652121300000|2022-05-09 18:35:00|999.09|996.21|997.09|994.21|1000.34|997.46|990.6|987.72|0
1652121600000|2022-05-09 18:40:00|998.09|995.21|996.47|993.59|999.47|996.59|993.6|990.72|0
1652121900000|2022-05-09 18:45:00|997.34|994.46|996.34|993.46|997.84|994.96|985.85|982.97|0
1652122200000|2022-05-09 18:50:00|996.59|993.71|990.85|987.97|1002.59|999.71|987.73|984.85|0
1652122500000|2022-05-09 18:55:00|989.85|986.97|984.85|981.97|990.1|987.22|980.6|977.72|0
1652122800000|2022-05-09 19:00:00|981.35|978.47|985.85|982.97|987.85|984.97|974.61|971.73|0
1652123100000|2022-05-09 19:05:00|986.35|983.47|985.6|982.72|987.85|984.97|973.11|970.23|0
1652123400000|2022-05-09 19:10:00|986.6|983.72|974.36|971.48|986.6|983.72|972.36|969.48|0
1652123700000|2022-05-09 19:15:00|973.36|970.48|982.72|979.84|985.34|982.46|971.36|968.48|0
1652124000000|2022-05-09 19:20:00|982.84|979.96|996.09|993.21|997.83|994.95|982.84|979.96|0
1652124300000|2022-05-09 19:25:00|997.08|994.2|1000.34|997.46|1004.08|1001.2|995.34|992.46|0
1652124600000|2022-05-09 19:30:00|1000.09|997.21|1004.6|1001.72|1009.84|1006.96|1000.09|997.21|0
1652124900000|2022-05-09 19:35:00|1003.85|1000.97|1002.35|999.47|1008.84|1005.96|1000.85|997.97|0
1652125200000|2022-05-09 19:40:00|1002.85|999.97|1011.35|1008.95|1013.1|1010.7|1002.85|999.97|0
1652125500000|2022-05-09 19:45:00|1010.85|1008.45|1022.84|1019.96|1022.84|1019.96|1008.85|1006.45|0
1652125800000|2022-05-09 19:50:00|1020.09|1017.21|1023.84|1020.96|1031.08|1028.2|1020.09|1017.21|0
1652126100000|2022-05-09 19:55:00|1022.34|1019.46|1012.1|1009.22|1022.34|1019.46|1007.09|1004.21|0
1652126400000|2022-05-09 20:00:00|1011.6|1008.72|1007.11|1004.23|1015.1|1012.22|1005.61|1002.73|0
1652126700000|2022-05-09 20:05:00|1007.36|1004.48|1006.86|1003.98|1009.74|1006.86|1001.36|998.48|0
1652127000000|2022-05-09 20:10:00|1006.61|1003.73|1002.11|999.23|1007.61|1004.73|1000.86|997.98|0
1652127300000|2022-05-09 20:15:00|1002.86|999.98|1007.85|1004.49|1008.1|1004.74|1002.73|999.37|0
1652127600000|2022-05-09 20:20:00|1007.73|1004.37|1007.85|1004.49|1008.1|1004.74|1007.35|1003.99|0
1652127900000|2022-05-09 20:25:00|1007.6|1004.24|1010.1|1006.74|1011.34|1007.98|1006.85|1003.49|0
1652128200000|2022-05-09 20:30:00|1009.85|1006.49|1012.09|1008.73|1012.84|1009.48|1007.85|1004.49|0
1652128500000|2022-05-09 20:35:00|1011.84|1008.48|1012.59|1009.23|1013.59|1010.23|1011.09|1007.73|0
1652128800000|2022-05-09 20:40:00|1012.34|1008.98|1012.72|1009.36|1014.09|1010.73|1012.34|1008.98|0
1652129100000|2022-05-09 20:45:00|1012.59|1009.23|1011.84|1008.48|1013.34|1009.98|1011.09|1007.73|0
1652129400000|2022-05-09 20:50:00|1011.97|1008.61|1011.97|1008.61|1013.34|1009.98|1011.47|1008.11|0
1652129700000|2022-05-09 20:55:00|1011.84|1008.48|1012.2|1009.4|1013.34|1009.98|1011.59|1008.23|0
1652130000000|2022-05-09 21:00:00|1012.22|1009.42|1011.63|1008.83|1012.58|1009.78|1011.49|1008.69|0
1652130300000|2022-05-09 21:05:00|1011.71|1008.91|1011.6|1008.8|1011.78|1008.98|1011.45|1008.65|0
1652130600000|2022-05-09 21:10:00|1011.52|1008.72|1011.52|1008.72|1011.63|1008.83|1011.49|1008.69|0
1652130900000|2022-05-09 21:15:00|1011.63|1008.83|1011.67|1008.87|1011.93|1009.13|1011.34|1008.54|0
1652131200000|2022-05-09 21:20:00|1011.71|1008.91|1011.93|1009.13|1012.29|1009.49|1011.41|1008.61|0
1652131500000|2022-05-09 21:25:00|1011.63|1008.83|1012.57|1009.77|1012.6|1009.8|1011.63|1008.83|0
1652131800000|2022-05-09 21:30:00|1012.6|1009.8|1012.87|1010.07|1013.16|1010.36|1012.35|1009.55|0
1652132100000|2022-05-09 21:35:00|1013.01|1010.21|1013.01|1010.21|1013.23|1010.43|1013.01|1010.21|0
1652132400000|2022-05-09 21:40:00|1013.05|1010.25|1013.01|1010.21|1013.38|1010.58|1012.65|1009.85|0
1652132700000|2022-05-09 21:45:00|1013.05|1010.25|1012.94|1010.14|1013.05|1010.25|1012.73|1009.93|0
1652133000000|2022-05-09 21:50:00|1012.87|1010.07|1012.08|1009.28|1012.87|1010.07|1012.08|1009.28|0
1652133300000|2022-05-09 21:55:00|1012.04|1009.24|1010.26|1007.46|1012.04|1009.24|1009.78|1006.98|0
1652133600000|2022-05-09 22:00:00|1008.7|1005.9|1006.95|1004.15|1008.7|1005.9|1002.32|999.52|0
1652133900000|2022-05-09 22:05:00|1007.07|1004.27|1007.32|1004.52|1007.32|1004.52|1004.95|1002.15|0
1652134200000|2022-05-09 22:10:00|1007.07|1004.27|1004.82|1002.02|1008.82|1006.02|1004.82|1002.02|0
1652134500000|2022-05-09 22:15:00|1004.32|1001.52|1003.57|1000.77|1005.07|1002.27|1002.82|1000.02|0
1652134800000|2022-05-09 22:20:00|1003.45|1000.65|1003.2|1000.4|1004.07|1001.27|1002.32|999.52|0
1652135100000|2022-05-09 22:25:00|1002.95|1000.15|1003.07|1000.27|1003.32|1000.52|1002.57|999.77|0
1652135400000|2022-05-09 22:30:00|1002.82|1000.02|1000.32|997.52|1003.2|1000.4|999.82|997.02|0
1652135700000|2022-05-09 22:35:00|1000.07|997.27|1000.07|997.27|1000.32|997.52|999.57|996.77|0
1652136000000|2022-05-09 22:40:00|1000.32|997.52|1001.32|998.52|1001.82|999.02|1000.07|997.27|0
1652136300000|2022-05-09 22:45:00|1001.2|998.4|999.82|997.02|1002.32|999.52|999.82|997.02|0
1652136600000|2022-05-09 22:50:00|1000.32|997.52|1000.82|998.02|1001.32|998.52|1000.32|997.52|0
1652136900000|2022-05-09 22:55:00|1000.95|998.15|1001.07|998.27|1002.32|999.52|1000.57|997.77|0
1652137200000|2022-05-09 23:00:00|1000.82|998.02|1001.32|998.52|1001.82|999.02|1000.57|997.77|0
1652137500000|2022-05-09 23:05:00|1001.2|998.4|1002.07|999.27|1002.07|999.27|1000.7|997.9|0
1652137800000|2022-05-09 23:10:00|1001.95|999.15|1005.7|1002.9|1005.7|1002.9|1001.82|999.02|0
1652138100000|2022-05-09 23:15:00|1005.57|1002.77|1005.7|1002.9|1007.82|1005.02|1005.07|1002.27|0
1652138400000|2022-05-09 23:20:00|1005.57|1002.77|1007.32|1004.52|1008.07|1005.27|1004.07|1001.27|0
1652138700000|2022-05-09 23:25:00|1007.07|1004.27|1007.57|1004.77|1009.82|1007.02|1007.07|1004.27|0
1652139000000|2022-05-09 23:30:00|1007.82|1005.02|1006.07|1003.27|1008.32|1005.52|1006.07|1003.27|0
1652139300000|2022-05-09 23:35:00|1005.95|1003.15|1005.95|1003.15|1007.82|1005.02|1005.45|1002.65|0
1652139600000|2022-05-09 23:40:00|1005.7|1002.9|1004.32|1001.52|1006.32|1003.52|1002.82|1000.02|0
1652139900000|2022-05-09 23:45:00|1004.07|1001.27|1006.07|1003.27|1006.07|1003.27|1002.57|999.77|0
1652140200000|2022-05-09 23:50:00|1006.32|1003.52|1004.07|1001.27|1006.32|1003.52|1003.2|1000.4|0
1652140500000|2022-05-09 23:55:00|1004.32|1001.52|1002.07|999.27|1004.32|1001.52|1000.82|998.02|0
1652140800000|2022-05-10 00:00:00|1001.95|999.15|1008.32|1005.52|1008.57|1005.77|1001.32|998.52|0
1652141100000|2022-05-10 00:05:00|1008.2|1005.4|1010.82|1008.02|1010.82|1008.02|1007.95|1005.15|0
1652141400000|2022-05-10 00:10:00|1010.32|1007.52|1021.97|1018.61|1021.97|1018.61|1010.32|1007.52|0
1652141700000|2022-05-10 00:15:00|1022.09|1018.73|1035.59|1032.23|1039.83|1036.47|1022.09|1018.73|0
1652142000000|2022-05-10 00:20:00|1034.97|1031.61|1033.98|1030.34|1038.59|1035.23|1032.6|1029.24|0
1652142300000|2022-05-10 00:25:00|1034.23|1030.59|1033.49|1029.85|1035.48|1031.84|1030.99|1027.35|0
1652142600000|2022-05-10 00:30:00|1032.62|1028.98|1028.87|1025.23|1033.49|1029.85|1028.37|1024.73|0
1652142900000|2022-05-10 00:35:00|1028.49|1024.85|1031.49|1027.85|1031.74|1028.1|1026.49|1022.85|0
1652143200000|2022-05-10 00:40:00|1031.24|1027.6|1027.37|1023.73|1034.73|1031.09|1027.12|1023.48|0
1652143500000|2022-05-10 00:45:00|1027.49|1023.85|1032.49|1028.85|1032.49|1028.85|1026.74|1023.1|0
1652143800000|2022-05-10 00:50:00|1032.24|1028.6|1030.49|1026.85|1033.98|1030.34|1029.74|1026.1|0
1652144100000|2022-05-10 00:55:00|1030.74|1027.1|1029.24|1025.6|1031.24|1027.6|1027.99|1024.35|0
1652144400000|2022-05-10 01:00:00|1028.37|1024.73|1030.87|1027.23|1032.99|1029.35|1027.87|1024.23|0
1652144700000|2022-05-10 01:05:00|1030.49|1026.85|1019.12|1015.48|1030.87|1027.23|1018.87|1015.23|0
1652145000000|2022-05-10 01:10:00|1019.24|1015.6|1020.24|1016.6|1024.24|1020.6|1017|1013.36|0
1652145300000|2022-05-10 01:15:00|1020.12|1016.48|1019.49|1015.85|1020.62|1016.98|1015.63|1011.99|0
1652145600000|2022-05-10 01:20:00|1019.24|1015.6|1022.49|1018.85|1023.12|1019.48|1018|1014.36|0
1652145900000|2022-05-10 01:25:00|1022.24|1018.6|1021.49|1017.85|1024.24|1020.6|1019.24|1015.6|0
1652146200000|2022-05-10 01:30:00|1022.12|1018.48|1021.12|1017.48|1024.49|1020.85|1019.99|1016.35|0
1652146500000|2022-05-10 01:35:00|1020.87|1017.23|1021.99|1018.35|1025.99|1022.35|1020.74|1017.1|0
1652146800000|2022-05-10 01:40:00|1022.12|1018.48|1023.74|1020.1|1023.74|1020.1|1017.88|1014.24|0
1652147100000|2022-05-10 01:45:00|1023.49|1019.85|1021.87|1018.23|1025.24|1021.6|1021.12|1017.48|0
1652147400000|2022-05-10 01:50:00|1021.37|1017.73|1010|1006.36|1021.62|1017.98|1010|1006.36|0
1652147700000|2022-05-10 01:55:00|1009.75|1006.11|1007.38|1003.74|1010|1006.36|1004.26|1000.62|0
1652148000000|2022-05-10 02:00:00|1006.75|1003.11|1006.37|1002.73|1008.38|1004.74|1004.51|1000.87|0
1652148300000|2022-05-10 02:05:00|1006.49|1002.85|1003.99|1000.35|1010.24|1006.6|1003.99|1000.35|0
1652148600000|2022-05-10 02:10:00|1003.24|999.6|1000.99|997.35|1003.49|999.85|1000.37|996.73|0
1652148900000|2022-05-10 02:15:00|1000.74|997.1|1001.49|997.85|1004.49|1000.85|1000.62|996.98|0
1652149200000|2022-05-10 02:20:00|1001.12|997.48|1001.99|998.35|1002.49|998.85|1000|996.36|0
1652149500000|2022-05-10 02:25:00|1001.74|998.1|993.5|989.86|1001.99|998.35|993.25|989.61|0
1652149800000|2022-05-10 02:30:00|994|990.36|997.12|993.48|997.74|994.1|993|989.36|0
1652150100000|2022-05-10 02:35:00|996.99|993.35|992.99|989.35|997.99|994.35|992.99|989.35|0
1652150400000|2022-05-10 02:40:00|992.87|989.23|996.49|992.85|997.49|993.85|992.87|989.23|0
1652150700000|2022-05-10 02:45:00|996.74|993.1|996.62|992.98|997.49|993.85|994.87|991.23|0
1652151000000|2022-05-10 02:50:00|996.49|992.85|996.74|993.1|997.49|993.85|994.74|991.1|0
1652151300000|2022-05-10 02:55:00|996.49|992.85|997.24|993.6|998.49|994.85|995.49|991.85|0
1652151600000|2022-05-10 03:00:00|996.99|993.35|994.24|990.6|997.37|993.73|994.24|990.6|0
1652151900000|2022-05-10 03:05:00|994.62|990.98|994.24|990.6|996.99|993.35|992.24|988.6|0
1652152200000|2022-05-10 03:10:00|994.74|991.1|996.62|992.98|997.24|993.6|993.87|990.23|0
1652152500000|2022-05-10 03:15:00|996.74|993.1|997.12|993.48|998.37|994.73|995.37|991.73|0
1652152800000|2022-05-10 03:20:00|997.24|993.6|1000.99|997.35|1002.49|998.85|996.74|993.1|0
1652153100000|2022-05-10 03:25:00|1000.87|997.23|999.24|995.6|1001.99|998.35|998.74|995.1|0
1652153400000|2022-05-10 03:30:00|999.12|995.48|999.87|996.23|1001.24|997.6|999.12|995.48|0
1652153700000|2022-05-10 03:35:00|999.74|996.1|997.74|994.1|1000.37|996.73|997.24|993.6|0
1652154000000|2022-05-10 03:40:00|997.62|993.98|996.74|993.1|997.99|994.35|994.87|991.23|0
1652154300000|2022-05-10 03:45:00|996.99|993.35|993.62|989.98|996.99|993.35|993.49|989.85|0
1652154600000|2022-05-10 03:50:00|992.99|989.35|992.49|988.85|993.62|989.98|991.99|988.35|0
1652154900000|2022-05-10 03:55:00|992.24|988.6|991.99|988.35|993.24|989.6|991.99|988.35|0
1652155200000|2022-05-10 04:00:00|992.24|988.6|992.24|988.6|993.24|989.6|991.99|988.35|0
1652155500000|2022-05-10 04:05:00|992.12|988.48|992.49|988.85|993.49|989.85|991.99|988.35|0
1652155800000|2022-05-10 04:10:00|992.74|989.1|992.99|989.35|993.49|989.85|991.99|988.35|0
1652156100000|2022-05-10 04:15:00|993.24|989.6|993.24|989.6|994.24|990.6|992.49|988.85|0
1652156400000|2022-05-10 04:20:00|992.99|989.35|993.49|989.85|993.99|990.35|992.49|988.85|0
1652156700000|2022-05-10 04:25:00|993.62|989.98|992.99|989.35|993.74|990.1|992.24|988.6|0
1652157000000|2022-05-10 04:30:00|992.74|989.1|993.49|989.85|993.49|989.85|991.99|988.35|0
1652157300000|2022-05-10 04:35:00|993.24|989.6|992.74|989.1|994.49|990.85|991.99|988.35|0
1652157600000|2022-05-10 04:40:00|992.87|989.23|992.49|988.85|992.99|989.35|992.24|988.6|0
1652157900000|2022-05-10 04:45:00|992.87|989.23|992.49|988.85|992.99|989.35|991.99|988.35|0
1652158200000|2022-05-10 04:50:00|992.74|989.1|993.49|989.85|993.49|989.85|992.24|988.6|0
1652158500000|2022-05-10 04:55:00|993.99|990.35|993.24|989.6|994.49|990.85|991.99|988.35|0
1652158800000|2022-05-10 05:00:00|993.37|989.73|994.49|990.85|995.24|991.6|991.99|988.35|0
1652159100000|2022-05-10 05:05:00|994.24|990.6|988.5|984.86|994.37|990.73|987.5|983.86|0
1652159400000|2022-05-10 05:10:00|988|984.36|987.5|983.86|988.25|984.61|987.5|983.86|0
1652159700000|2022-05-10 05:15:00|987.75|984.11|987.75|984.11|989.62|985.98|987.5|983.86|0
1652160000000|2022-05-10 05:20:00|987.88|984.24|990.24|986.6|991.49|987.85|987.88|984.24|0
1652160300000|2022-05-10 05:25:00|990.12|986.48|986.88|983.24|990.49|986.85|986|982.36|0
1652160600000|2022-05-10 05:30:00|986.75|983.11|984.75|981.11|987.25|983.61|984.25|980.61|0
1652160900000|2022-05-10 05:35:00|984.5|980.86|984.25|980.61|985.13|981.49|984.25|980.61|0
1652161200000|2022-05-10 05:40:00|984.5|980.86|985.5|981.86|986.25|982.61|984.38|980.74|0
1652161500000|2022-05-10 05:45:00|985.38|981.74|984.24|980.6|985.5|981.86|984.24|980.6|0
1652161800000|2022-05-10 05:50:00|984.49|980.85|988.12|984.48|988.74|985.1|981.12|977.48|0
1652162100000|2022-05-10 05:55:00|987.99|984.35|989.37|985.73|989.37|985.73|986.49|982.85|0
1652162400000|2022-05-10 06:00:00|989.24|985.6|982.99|979.35|991.36|987.72|982.49|978.85|0
1652162700000|2022-05-10 06:05:00|982.74|979.1|983.87|980.23|984.49|980.85|979.74|976.1|0
1652163000000|2022-05-10 06:10:00|983.99|980.35|978.99|975.35|984.24|980.6|978.74|975.1|0
1652163300000|2022-05-10 06:15:00|979.24|975.6|981.24|977.6|981.49|977.85|979.24|975.6|0
1652163600000|2022-05-10 06:20:00|980.87|977.23|978.74|975.1|980.87|977.23|978.74|975.1|0
1652163900000|2022-05-10 06:25:00|978.99|975.35|981.74|978.1|982.12|978.48|978.74|975.1|0
1652164200000|2022-05-10 06:30:00|981.49|977.85|979.49|975.85|981.49|977.85|978.74|975.1|0
1652164500000|2022-05-10 06:35:00|979.74|976.1|976.74|973.1|979.87|976.23|975.99|972.35|0
1652164800000|2022-05-10 06:40:00|976.24|972.6|972|968.36|977.12|973.48|971.5|967.86|0
1652165100000|2022-05-10 06:45:00|971.75|968.11|974.23|970.59|975.48|971.84|971|967.36|0
1652165400000|2022-05-10 06:50:00|974.11|970.47|971.98|968.34|975.98|972.34|970.11|966.47|0
1652165700000|2022-05-10 06:55:00|971.86|968.22|971.86|968.22|972.11|968.47|969.98|966.34|0
1652166000000|2022-05-10 07:00:00|971.61|967.97|976.73|973.09|976.73|973.09|971.48|967.84|0
1652166300000|2022-05-10 07:05:00|976.22|973.1|976.85|973.73|976.85|973.73|970.85|967.73|0
1652166600000|2022-05-10 07:10:00|977.22|974.1|977.22|974.1|981.72|978.6|976.6|973.48|0
1652166900000|2022-05-10 07:15:00|978.1|974.98|976.72|973.6|980.47|977.35|972.72|969.6|0
1652167200000|2022-05-10 07:20:00|976.97|973.85|970.72|967.6|976.97|973.85|970.72|967.6|0
1652167500000|2022-05-10 07:25:00|971.22|968.1|973.6|970.48|973.97|970.85|969.97|966.85|0
1652167800000|2022-05-10 07:30:00|973.47|970.35|982.6|979.48|984.22|981.1|973.47|970.35|0
1652168100000|2022-05-10 07:35:00|982.47|979.35|975.97|972.85|982.85|979.73|974.97|971.85|0
1652168400000|2022-05-10 07:40:00|976.1|972.98|982.85|979.73|982.85|979.73|973.72|970.6|0
1652168700000|2022-05-10 07:45:00|982.22|979.1|985.22|982.1|987.09|983.97|980.97|977.85|0
1652169000000|2022-05-10 07:50:00|984.47|981.35|987.59|984.47|988.21|985.09|980.97|977.85|0
1652169300000|2022-05-10 07:55:00|987.46|984.34|986.46|983.34|988.84|985.72|982.85|979.73|0
1652169600000|2022-05-10 08:00:00|986.22|983.1|985.47|982.35|988.46|985.34|983.72|980.6|0
1652169900000|2022-05-10 08:05:00|986.59|983.47|979.1|975.98|987.34|984.22|979.1|975.98|0
1652170200000|2022-05-10 08:10:00|979.6|976.48|982.97|979.85|982.97|979.85|978.1|974.98|0
1652170500000|2022-05-10 08:15:00|982.6|979.48|976.72|973.6|982.6|979.48|976.72|973.6|0
1652170800000|2022-05-10 08:20:00|976.85|973.73|973.22|970.1|977.47|974.35|972.85|969.73|0
1652171100000|2022-05-10 08:25:00|973.47|970.35|971.85|968.73|975.97|972.85|970.47|967.35|0
1652171400000|2022-05-10 08:30:00|971.97|968.85|969.36|966.96|971.97|968.85|969.36|966.6|0
1652171700000|2022-05-10 08:35:00|969.61|967.21|969.86|967.46|971.49|969.09|969.36|966.96|0
1652172000000|2022-05-10 08:40:00|970.11|967.71|972.11|969.71|973.61|971.21|970.11|967.71|0
1652172300000|2022-05-10 08:45:00|971.61|969.21|970.61|968.21|972.86|970.46|969.36|966.96|0
1652172600000|2022-05-10 08:50:00|970.74|968.34|973.36|970.96|973.36|970.96|969.49|967.09|0
1652172900000|2022-05-10 08:55:00|973.49|971.09|970.86|968.46|973.61|971.21|970.11|967.71|0
1652173200000|2022-05-10 09:00:00|970.74|968.34|970.99|968.59|972.61|970.21|969.49|967.09|0
1652173500000|2022-05-10 09:05:00|971.11|968.71|969.36|966.96|971.24|968.84|969.36|966.96|0
1652173800000|2022-05-10 09:10:00|967.11|964.71|966.74|964.34|968.86|966.46|966.61|964.21|0
1652174100000|2022-05-10 09:15:00|966.86|964.46|970.36|967.96|971.11|968.71|966.36|963.96|0
1652174400000|2022-05-10 09:20:00|970.61|968.21|971.49|969.09|972.61|970.21|968.61|966.21|0
1652174700000|2022-05-10 09:25:00|971.61|969.21|972.74|970.34|973.36|970.96|970.86|968.46|0
1652175000000|2022-05-10 09:30:00|972.61|970.21|970.24|967.84|972.61|970.21|969.74|967.34|0
1652175300000|2022-05-10 09:35:00|970.11|967.71|967.11|964.71|971.86|969.46|967.11|964.71|0
1652175600000|2022-05-10 09:40:00|966.99|964.59|971.11|968.71|971.36|968.96|966.86|964.46|0
1652175900000|2022-05-10 09:45:00|971.36|968.96|973.74|971.34|974.36|971.96|970.61|968.21|0
1652176200000|2022-05-10 09:50:00|973.49|971.09|979.1|976.7|979.1|976.7|971.86|969.46|0
1652176500000|2022-05-10 09:55:00|979.23|976.83|982.46|979.34|983.1|980.7|978.1|975.7|0
1652176800000|2022-05-10 10:00:00|982.21|979.09|982.46|979.34|984.46|981.34|980.21|977.09|0
1652177100000|2022-05-10 10:05:00|982.21|979.09|981.71|978.59|982.71|979.59|977.59|974.47|0
1652177400000|2022-05-10 10:10:00|981.46|978.34|981.71|978.59|982.46|979.34|979.21|976.09|0
1652177700000|2022-05-10 10:15:00|981.46|978.34|979.46|976.34|984.71|981.59|979.46|976.34|0
1652178000000|2022-05-10 10:20:00|979.34|976.22|976.34|973.22|980.46|977.34|975.97|972.85|0
1652178300000|2022-05-10 10:25:00|975.98|973.58|977.35|974.95|978.35|975.95|975.6|973.2|0
1652178600000|2022-05-10 10:30:00|977.85|975.45|972.86|970.46|977.85|975.45|972.86|970.46|0
1652178900000|2022-05-10 10:35:00|973.11|970.71|974.11|971.71|974.61|972.21|972.61|970.21|0
1652179200000|2022-05-10 10:40:00|973.86|971.46|974.36|971.96|975.11|972.71|972.61|970.21|0
1652179500000|2022-05-10 10:45:00|974.49|972.09|978.85|976.45|980.1|977.7|972.61|970.21|0
1652179800000|2022-05-10 10:50:00|979.1|976.7|982.6|980.2|982.98|980.58|977.6|975.2|0
1652180100000|2022-05-10 10:55:00|982.73|980.33|983.74|981.34|983.99|981.59|980.6|978.2|0
1652180400000|2022-05-10 11:00:00|983.86|981.46|988.11|985.71|988.11|985.71|981.36|978.96|0
1652180700000|2022-05-10 11:05:00|987.24|984.84|985.36|982.96|989.36|986.96|984.86|982.46|0
1652181000000|2022-05-10 11:10:00|985.11|982.71|986.61|984.21|987.86|985.46|985.11|982.71|0
1652181300000|2022-05-10 11:15:00|986.36|983.96|991.36|988.96|991.86|989.46|986.36|983.96|0
1652181600000|2022-05-10 11:20:00|991.86|989.46|991.61|989.21|994.74|992.34|990.36|987.96|0
1652181900000|2022-05-10 11:25:00|991.49|989.09|989.11|986.71|994.11|991.71|988.61|986.21|0
1652182200000|2022-05-10 11:30:00|989.61|987.21|985.11|982.71|991.86|989.46|984.99|982.59|0
1652182500000|2022-05-10 11:35:00|985.36|982.96|985.11|982.71|986.61|984.21|984.61|982.21|0
1652182800000|2022-05-10 11:40:00|984.99|982.59|990.36|987.96|990.36|987.96|984.86|982.46|0
1652183100000|2022-05-10 11:45:00|990.61|988.21|984.86|982.46|990.86|988.46|984.11|981.71|0
1652183400000|2022-05-10 11:50:00|984.36|981.96|990.86|988.46|990.86|988.46|984.24|981.84|0
1652183700000|2022-05-10 11:55:00|991.11|988.71|984.86|982.46|991.11|988.71|984.36|981.96|0
1652184000000|2022-05-10 12:00:00|985.11|982.71|981.61|979.21|985.36|982.96|981.36|978.96|0
1652184300000|2022-05-10 12:05:00|981.36|978.96|979.36|976.96|982.11|979.71|976.86|974.46|0
1652184600000|2022-05-10 12:10:00|979.11|976.71|976.36|973.96|979.11|976.71|975.61|973.21|0
1652184900000|2022-05-10 12:15:00|976.11|973.71|974.61|972.21|978.74|976.34|974.11|971.71|0
1652185200000|2022-05-10 12:20:00|974.24|971.84|977.1|974.7|977.1|974.7|974.11|971.71|0
1652185500000|2022-05-10 12:25:00|976.85|974.45|974.6|972.2|977.85|975.45|974.1|971.7|0
1652185800000|2022-05-10 12:30:00|974.85|972.45|974.1|971.7|976.6|974.2|971.35|968.95|0
1652186100000|2022-05-10 12:35:00|973.85|971.45|965.61|963.21|974.23|971.83|965.61|963.21|0
1652186400000|2022-05-10 12:40:00|965.36|962.96|968.36|965.96|968.86|966.46|964.36|961.96|0
1652186700000|2022-05-10 12:45:00|968.49|966.09|969.35|966.95|970.35|967.95|966.61|964.21|0
1652187000000|2022-05-10 12:50:00|969.1|966.7|960.99|958.59|969.6|967.2|960.61|958.21|0
1652187300000|2022-05-10 12:55:00|961.11|958.71|957.99|955.59|962.61|960.21|956.11|953.71|0
1652187600000|2022-05-10 13:00:00|957.61|955.21|951.6|949.2|957.86|955.46|951.35|948.95|0
1652187900000|2022-05-10 13:05:00|951.85|949.45|954.48|952.08|955.1|952.7|951.35|948.95|0
1652188200000|2022-05-10 13:10:00|954.6|952.2|954.35|951.95|955.35|952.95|951.35|948.95|0
1652188500000|2022-05-10 13:15:00|954.85|952.45|956.35|953.95|956.6|954.2|952.1|949.7|0
1652188800000|2022-05-10 13:20:00|956.6|954.2|953.35|950.95|956.6|954.2|952.35|949.95|0
1652189100000|2022-05-10 13:25:00|953.6|951.2|951.35|948.95|955.23|952.83|951.35|948.95|0
1652189400000|2022-05-10 13:30:00|948.36|945.96|948.86|946.46|949.61|947.21|936.74|934.34|0
1652189700000|2022-05-10 13:35:00|948.99|946.59|952.73|950.33|961.73|959.33|948.99|946.59|0
1652190000000|2022-05-10 13:40:00|952.85|950.45|961.86|959.46|963.1|960.7|952.85|950.45|0
1652190300000|2022-05-10 13:45:00|963.1|960.7|975.1|972.7|977.1|974.7|962.85|960.45|0
1652190600000|2022-05-10 13:50:00|976.35|973.95|967.85|965.45|977.6|975.2|964.6|962.2|0
1652190900000|2022-05-10 13:55:00|967.6|965.2|956.11|953.71|969.1|966.7|956.11|953.71|0
1652191200000|2022-05-10 14:00:00|955.36|952.96|952.36|949.96|964.1|961.7|951.36|948.96|0
1652191500000|2022-05-10 14:05:00|952.11|949.71|955.36|952.96|956.74|954.34|946.36|943.96|0
1652191800000|2022-05-10 14:10:00|953.86|951.46|961.6|959.2|966.1|963.7|949.86|947.46|0
1652192100000|2022-05-10 14:15:00|962.6|960.2|960.6|958.2|963.85|961.45|953.86|951.46|0
1652192400000|2022-05-10 14:20:00|960.23|957.83|966.59|964.19|971.59|969.19|955.35|952.95|0
1652192700000|2022-05-10 14:25:00|966.84|964.44|971.59|969.19|977.59|975.19|965.34|962.94|0
1652193000000|2022-05-10 14:30:00|971.84|969.44|977.84|975.44|980.59|978.19|968.84|966.44|0
1652193300000|2022-05-10 14:35:00|976.34|973.94|988.34|985.94|988.34|985.94|976.34|973.94|0
1652193600000|2022-05-10 14:40:00|987.59|985.19|989.35|986.95|996.84|994.44|987.59|985.19|0
1652193900000|2022-05-10 14:45:00|989.85|987.45|1004.35|1001.95|1007.59|1005.19|989.1|986.7|0
1652194200000|2022-05-10 14:50:00|1006.09|1003.69|998.6|996.2|1012.84|1010.44|996.85|994.45|0
1652194500000|2022-05-10 14:55:00|999.1|996.7|1006.84|1004.44|1007.59|1005.19|999.1|996.7|0
1652194800000|2022-05-10 15:00:00|1008.09|1005.69|1013.34|1010.94|1017.09|1014.69|998.35|995.95|0
1652195100000|2022-05-10 15:05:00|1012.84|1010.44|1025.59|1023.19|1026.22|1023.82|1012.84|1010.44|0
1652195400000|2022-05-10 15:10:00|1026.59|1024.19|1031.34|1028.94|1031.34|1028.94|1019.85|1017.45|0
1652195700000|2022-05-10 15:15:00|1031.59|1029.19|1015.1|1012.7|1034.84|1032.44|1014.98|1012.58|0
1652196000000|2022-05-10 15:20:00|1014.85|1012.45|1028.59|1026.19|1029.47|1027.07|1014.85|1012.45|0
1652196300000|2022-05-10 15:25:00|1028.97|1026.57|1024.6|1022.2|1036.35|1033.95|1023.23|1020.83|0
1652196600000|2022-05-10 15:30:00|1023.6|1021.2|1028.59|1026.19|1036.84|1034.44|1019.85|1017.45|0
1652196900000|2022-05-10 15:35:00|1028.09|1025.69|1010.35|1007.95|1028.84|1026.44|1008.85|1006.45|0
1652197200000|2022-05-10 15:40:00|1011.1|1008.7|1017.1|1014.7|1021.09|1018.69|1007.1|1004.7|0
1652197500000|2022-05-10 15:45:00|1016.35|1013.95|1026.34|1023.94|1028.09|1025.69|1016.1|1013.7|0
1652197800000|2022-05-10 15:50:00|1026.84|1024.44|1025.84|1023.44|1035.84|1033.44|1024.84|1022.44|0
1652198100000|2022-05-10 15:55:00|1025.97|1023.57|1022.84|1020.44|1038.09|1035.69|1018.1|1015.7|0
1652198400000|2022-05-10 16:00:00|1021.84|1019.44|1012.6|1010.2|1025.97|1023.57|1012.1|1009.7|0
1652198700000|2022-05-10 16:05:00|1012.1|1009.7|1031.09|1028.69|1031.84|1029.44|1012.1|1009.7|0
1652199000000|2022-05-10 16:10:00|1031.84|1029.44|1026.84|1024.44|1034.84|1032.44|1021.09|1018.69|0
1652199300000|2022-05-10 16:15:00|1027.34|1024.94|1032.09|1029.69|1032.47|1030.07|1019.84|1017.44|0
1652199600000|2022-05-10 16:20:00|1033.34|1030.94|1033.84|1031.44|1035.84|1033.44|1027.34|1024.94|0
1652199900000|2022-05-10 16:25:00|1034.09|1031.69|1033.09|1030.69|1035.84|1033.44|1028.59|1026.19|0
1652200200000|2022-05-10 16:30:00|1033.84|1031.44|1043.09|1040.69|1047.59|1045.19|1028.84|1026.44|0
1652200500000|2022-05-10 16:35:00|1043.84|1041.44|1041.09|1038.69|1044.09|1041.69|1035.59|1033.19|0
1652200800000|2022-05-10 16:40:00|1042.59|1040.19|1032.59|1030.19|1043.84|1041.44|1032.34|1029.94|0
1652201100000|2022-05-10 16:45:00|1033.09|1030.69|1026.09|1023.69|1034.84|1032.44|1020.34|1017.94|0
1652201400000|2022-05-10 16:50:00|1026.59|1024.19|1038.09|1035.69|1039.84|1037.44|1026.59|1024.19|0
1652201700000|2022-05-10 16:55:00|1038.97|1036.57|1036.84|1034.44|1040.34|1037.94|1033.34|1030.94|0
1652202000000|2022-05-10 17:00:00|1038.59|1036.19|1024.84|1022.44|1039.72|1037.32|1021.47|1019.07|0
1652202300000|2022-05-10 17:05:00|1024.59|1022.19|1017.09|1014.69|1024.59|1022.19|1016.34|1013.94|0
1652202600000|2022-05-10 17:10:00|1020.09|1017.69|1024.34|1021.94|1030.09|1027.69|1019.59|1017.19|0
1652202900000|2022-05-10 17:15:00|1024.84|1022.44|1030.09|1027.69|1033.34|1030.94|1022.09|1019.69|0
1652203200000|2022-05-10 17:20:00|1026.09|1023.69|1029.09|1026.69|1035.22|1032.82|1025.34|1022.94|0
1652203500000|2022-05-10 17:25:00|1028.34|1025.94|1011.59|1009.19|1028.34|1025.94|1011.34|1008.94|0
1652203800000|2022-05-10 17:30:00|1008.72|1006.32|1002.09|999.69|1010.09|1007.69|1001.84|999.44|0
1652204100000|2022-05-10 17:35:00|1001.84|999.44|990.84|988.44|1001.84|999.44|989.34|986.94|0
1652204400000|2022-05-10 17:40:00|990.47|988.07|983.59|981.19|990.47|988.07|978.73|976.33|0
1652204700000|2022-05-10 17:45:00|982.84|980.44|972.09|969.69|983.59|981.19|971.72|969.32|0
1652205000000|2022-05-10 17:50:00|972.34|969.94|973.34|970.94|979.09|976.69|970.59|968.19|0
1652205300000|2022-05-10 17:55:00|971.84|969.44|966.6|964.2|975.59|973.19|965.6|963.2|0
1652205600000|2022-05-10 18:00:00|965.85|963.45|966.85|964.45|973.09|970.69|964.1|961.7|0
1652205900000|2022-05-10 18:05:00|965.85|963.45|976.6|974.2|977.6|975.2|965.6|963.2|0
1652206200000|2022-05-10 18:10:00|977.1|974.7|967.6|965.2|979.34|976.94|965.6|963.2|0
1652206500000|2022-05-10 18:15:00|968.35|965.95|977.6|975.2|990.34|987.94|967.35|964.95|0
1652206800000|2022-05-10 18:20:00|977.1|974.7|986.09|983.69|987.59|985.19|974.1|971.7|0
1652207100000|2022-05-10 18:25:00|985.84|983.44|989.84|987.44|997.59|995.19|985.09|982.69|0
1652207400000|2022-05-10 18:30:00|989.34|986.94|991.34|988.94|993.84|991.44|986.34|983.94|0
1652207700000|2022-05-10 18:35:00|990.59|988.19|989.59|987.19|991.09|988.69|981.97|979.57|0
1652208000000|2022-05-10 18:40:00|991.84|989.44|974.35|971.95|996.09|993.69|973.6|971.2|0
1652208300000|2022-05-10 18:45:00|975.85|973.45|984.34|981.94|993.84|991.44|974.85|972.45|0
1652208600000|2022-05-10 18:50:00|985.84|983.44|980.84|978.44|988.59|986.19|978.84|976.44|0
1652208900000|2022-05-10 18:55:00|980.34|977.94|984.59|982.19|993.59|991.19|979.34|976.94|0
1652209200000|2022-05-10 19:00:00|983.84|981.44|980.72|978.32|986.84|984.44|977.09|974.69|0
1652209500000|2022-05-10 19:05:00|980.84|978.44|981.84|979.44|982.34|979.94|969.09|966.69|0
1652209800000|2022-05-10 19:10:00|982.84|980.44|980.09|977.69|983.84|981.44|974.6|972.2|0
1652210100000|2022-05-10 19:15:00|979.59|977.19|979.59|977.19|986.59|984.19|973.85|971.45|0
1652210400000|2022-05-10 19:20:00|979.09|976.69|993.84|991.44|995.59|993.19|978.59|976.19|0
1652210700000|2022-05-10 19:25:00|993.59|991.19|993.59|991.19|993.84|991.44|992.59|990.19|0
1652211000000|2022-05-10 19:30:00|1000.34|997.94|1003.09|1000.69|1008.09|1005.69|1000.34|997.94|0
1652211300000|2022-05-10 19:35:00|1004.09|1001.69|1010.08|1007.68|1014.08|1011.68|1000.34|997.94|0
1652211600000|2022-05-10 19:40:00|1010.83|1008.43|1013.33|1010.93|1014.33|1011.93|1008.33|1005.93|0
1652211900000|2022-05-10 19:45:00|1011.96|1009.56|1004.59|1002.19|1015.08|1012.68|1000.34|997.94|0
1652212200000|2022-05-10 19:50:00|1009.34|1006.94|1001.84|999.44|1012.84|1010.44|1000.59|998.19|0
1652212500000|2022-05-10 19:55:00|1002.09|999.69|1005.34|1002.94|1009.84|1007.44|1001.34|998.94|0
1652212800000|2022-05-10 20:00:00|1005.59|1003.19|1011.84|1009.44|1014.22|1011.82|1005.59|1003.19|0
1652213100000|2022-05-10 20:05:00|1011.59|1009.19|1006.84|1004.44|1011.59|1009.19|1002.09|999.69|0
1652213400000|2022-05-10 20:10:00|1006.34|1003.94|1007.59|1005.19|1008.59|1006.19|1004.59|1002.19|0
1652213700000|2022-05-10 20:15:00|1009.29|1006.49|1006.79|1003.99|1009.29|1006.49|1006.04|1003.24|0
1652214000000|2022-05-10 20:20:00|1007.04|1004.24|1006.04|1003.24|1008.29|1005.49|1004.54|1001.74|0
1652214300000|2022-05-10 20:25:00|1005.92|1003.12|1005.04|1002.24|1007.42|1004.62|1004.54|1001.74|0
1652214600000|2022-05-10 20:30:00|1005.29|1002.49|1007.54|1004.74|1008.04|1005.24|1004.54|1001.74|0
1652214900000|2022-05-10 20:35:00|1007.29|1004.49|1007.29|1004.49|1008.79|1005.99|1006.29|1003.49|0
1652215200000|2022-05-10 20:40:00|1007.54|1004.74|1009.04|1006.24|1009.29|1006.49|1006.79|1003.99|0
1652215500000|2022-05-10 20:45:00|1008.92|1006.12|1010.67|1007.87|1012.54|1009.74|1008.92|1006.12|0
1652215800000|2022-05-10 20:50:00|1010.54|1007.74|1009.79|1006.99|1011.29|1008.49|1008.17|1005.37|0
1652216100000|2022-05-10 20:55:00|1009.67|1006.87|1009.67|1006.87|1010.54|1007.74|1007.54|1004.74|0
1652216400000|2022-05-10 21:00:00|1010|1007.2|1009.63|1006.83|1010.44|1007.64|1009.46|1006.66|0
1652216700000|2022-05-10 21:05:00|1009.92|1007.12|1009.89|1007.09|1010.4|1007.6|1009.16|1006.36|0
1652217000000|2022-05-10 21:10:00|1009.78|1006.98|1010.14|1007.34|1010.14|1007.34|1009.78|1006.98|0
1652217300000|2022-05-10 21:15:00|1010.29|1007.49|1009.6|1006.8|1010.29|1007.49|1009.46|1006.66|0
1652217600000|2022-05-10 21:20:00|1009.67|1006.87|1009.81|1007.01|1009.81|1007.01|1009.49|1006.69|0
1652217900000|2022-05-10 21:25:00|1009.85|1007.05|1010.03|1007.23|1010.91|1008.11|1009.56|1006.76|0
1652218200000|2022-05-10 21:30:00|1010.11|1007.31|1010.29|1007.49|1010.4|1007.6|1009.81|1007.01|0
1652218500000|2022-05-10 21:35:00|1010.25|1007.45|1010.44|1007.64|1010.76|1007.96|1010.14|1007.34|0
1652218800000|2022-05-10 21:40:00|1010.4|1007.6|1010|1007.2|1010.44|1007.64|1010|1007.2|0
1652219100000|2022-05-10 21:45:00|1010.07|1007.27|1010.36|1007.56|1010.76|1007.96|1010.07|1007.27|0
1652219400000|2022-05-10 21:50:00|1010.22|1007.42|1010|1007.2|1010.25|1007.45|1010|1007.2|0
1652219700000|2022-05-10 21:55:00|1009.96|1007.16|1010.11|1007.31|1010.29|1007.49|1009.67|1006.87|0
1652220000000|2022-05-10 22:00:00|1010.67|1007.87|1011.29|1008.49|1011.92|1009.12|1009.29|1006.49|0
1652220300000|2022-05-10 22:05:00|1010.92|1008.12|1011.42|1008.62|1012.79|1009.99|1010.04|1007.24|0
1652220600000|2022-05-10 22:10:00|1011.04|1008.24|1011.54|1008.74|1012.29|1009.49|1010.04|1007.24|0
1652220900000|2022-05-10 22:15:00|1011.42|1008.62|1011.54|1008.74|1012.29|1009.49|1010.54|1007.74|0
1652221200000|2022-05-10 22:20:00|1011.42|1008.62|1009.79|1006.99|1011.42|1008.62|1008.79|1005.99|0
1652221500000|2022-05-10 22:25:00|1009.67|1006.87|1009.79|1006.99|1011.92|1009.12|1009.29|1006.49|0
1652221800000|2022-05-10 22:30:00|1009.54|1006.74|1008.04|1005.24|1009.54|1006.74|1008.04|1005.24|0
1652222100000|2022-05-10 22:35:00|1008.29|1005.49|1008.29|1005.49|1008.67|1005.87|1007.79|1004.99|0
1652222400000|2022-05-10 22:40:00|1007.79|1004.99|1007.04|1004.24|1008.29|1005.49|1006.79|1003.99|0
1652222700000|2022-05-10 22:45:00|1006.79|1003.99|1005.42|1002.62|1006.79|1003.99|1004.54|1001.74|0
1652223000000|2022-05-10 22:50:00|1005.29|1002.49|1004.79|1001.99|1005.42|1002.62|1004.29|1001.49|0
1652223300000|2022-05-10 22:55:00|1004.67|1001.87|1005.29|1002.49|1005.54|1002.74|1004.04|1001.24|0
1652223600000|2022-05-10 23:00:00|1005.17|1002.37|1005.67|1002.87|1006.29|1003.49|1004.92|1002.12|0
1652223900000|2022-05-10 23:05:00|1005.92|1003.12|1004.04|1001.24|1006.29|1003.49|1003.67|1000.87|0
1652224200000|2022-05-10 23:10:00|1004.17|1001.37|1004.29|1001.49|1004.79|1001.99|1003.04|1000.24|0
1652224500000|2022-05-10 23:15:00|1004.54|1001.74|1005.92|1003.12|1006.17|1003.37|1004.54|1001.74|0
1652224800000|2022-05-10 23:20:00|1006.04|1003.24|1006.04|1003.24|1006.29|1003.49|1006.04|1003.24|0
1652225100000|2022-05-10 23:25:00|1005.92|1003.12|1005.54|1002.74|1005.92|1003.12|1005.17|1002.37|0
1652225400000|2022-05-10 23:30:00|1005.29|1002.49|1009.29|1006.49|1010.29|1007.49|1004.79|1001.99|0
1652225700000|2022-05-10 23:35:00|1009.54|1006.74|1010.54|1007.74|1011.54|1008.74|1007.42|1004.62|0
1652226000000|2022-05-10 23:40:00|1010.29|1007.49|1009.29|1006.49|1012.04|1009.24|1009.04|1006.24|0
1652226300000|2022-05-10 23:45:00|1010.17|1007.37|1011.92|1009.12|1012.04|1009.24|1009.79|1006.99|0
1652226600000|2022-05-10 23:50:00|1011.79|1008.99|1012.29|1009.49|1012.29|1009.49|1011.17|1008.37|0
1652226900000|2022-05-10 23:55:00|1012.04|1009.24|1009.54|1006.74|1014.92|1012.12|1009.54|1006.74|0
1652227200000|2022-05-11 00:00:00|1009.79|1006.99|1010.29|1007.49|1013.54|1010.74|1009.79|1006.99|0
1652227500000|2022-05-11 00:05:00|1010.04|1007.24|1002.54|999.74|1010.54|1007.74|1002.54|999.74|0
1652227800000|2022-05-11 00:10:00|1002.79|999.99|1001.79|998.99|1003.04|1000.24|1001.54|998.74|0
1652228100000|2022-05-11 00:15:00|1001.54|998.74|998.79|995.99|1002.54|999.74|998.29|995.49|0
1652228400000|2022-05-11 00:20:00|998.54|995.74|997.29|994.49|999.92|997.12|996.79|993.99|0
1652228700000|2022-05-11 00:25:00|997.54|994.74|999.04|996.24|999.29|996.49|996.54|993.74|0
1652229000000|2022-05-11 00:30:00|999.29|996.49|998.29|995.49|1000.29|997.49|997.79|994.99|0
1652229300000|2022-05-11 00:35:00|998.42|995.62|1000.54|997.74|1000.79|997.99|998.42|995.62|0
1652229600000|2022-05-11 00:40:00|1000.79|997.99|1002.79|999.99|1003.04|1000.24|1000.54|997.74|0
1652229900000|2022-05-11 00:45:00|1003.04|1000.24|1006.54|1003.74|1007.54|1004.74|1002.92|1000.12|0
1652230200000|2022-05-11 00:50:00|1006.79|1003.99|1006.29|1003.49|1008.29|1005.49|1006.04|1003.24|0
1652230500000|2022-05-11 00:55:00|1006.42|1003.62|1005.04|1002.24|1006.42|1003.62|1001.79|998.99|0
1652230800000|2022-05-11 01:00:00|1005.17|1002.37|1005.67|1002.87|1009.04|1006.24|1004.79|1001.99|0
1652231100000|2022-05-11 01:05:00|1005.54|1002.74|1007.54|1004.74|1007.54|1004.74|1004.92|1002.12|0
1652231400000|2022-05-11 01:10:00|1007.17|1004.37|1008.42|1005.62|1009.29|1006.49|1007.17|1004.37|0
1652231700000|2022-05-11 01:15:00|1008.54|1005.74|1004.29|1001.49|1008.54|1005.74|1003.54|1000.74|0
1652232000000|2022-05-11 01:20:00|1003.79|1000.99|999.29|996.49|1004.29|1001.49|998.54|995.74|0
1652232300000|2022-05-11 01:25:00|999.17|996.37|998.17|995.37|1000.29|997.49|997.79|994.99|0
1652232600000|2022-05-11 01:30:00|997.54|994.74|999.29|996.49|1000.29|997.49|996.54|993.74|0
1652232900000|2022-05-11 01:35:00|999.04|996.24|999.04|996.24|1002.17|999.37|998.29|995.49|0
1652233200000|2022-05-11 01:40:00|998.54|995.74|996.79|993.99|998.54|995.74|996.54|993.74|0
1652233500000|2022-05-11 01:45:00|996.54|993.74|999.04|996.24|999.04|996.24|996.54|993.74|0
1652233800000|2022-05-11 01:50:00|998.92|996.12|995.04|992.24|1000.54|997.74|994.29|991.49|0
1652234100000|2022-05-11 01:55:00|995.29|992.49|994.29|991.49|995.29|992.49|993.67|990.87|0
1652234400000|2022-05-11 02:00:00|994.54|991.74|994.04|991.24|996.04|993.24|993.79|990.99|0
1652234700000|2022-05-11 02:05:00|993.92|991.12|990.29|987.49|994.04|991.24|990.29|987.49|0
1652235000000|2022-05-11 02:10:00|990.79|987.99|991.04|988.24|991.29|988.49|990.29|987.49|0
1652235300000|2022-05-11 02:15:00|990.79|987.99|990.29|987.49|992.42|989.62|990.29|987.49|0
1652235600000|2022-05-11 02:20:00|990.54|987.74|988.04|985.24|990.54|987.74|986.79|983.99|0
1652235900000|2022-05-11 02:25:00|987.92|985.12|987.54|984.74|988.42|985.62|987.17|984.37|0
1652236200000|2022-05-11 02:30:00|987.79|984.99|987.04|984.24|987.79|984.99|986.79|983.99|0
1652236500000|2022-05-11 02:35:00|987.29|984.49|988.04|985.24|989.54|986.74|987.29|984.49|0
1652236800000|2022-05-11 02:40:00|987.92|985.12|989.79|986.99|990.17|987.37|987.29|984.49|0
1652237100000|2022-05-11 02:45:00|989.54|986.74|989.29|986.49|990.17|987.37|988.79|985.99|0
1652237400000|2022-05-11 02:50:00|989.54|986.74|989.42|986.62|990.04|987.24|988.79|985.99|0
1652237700000|2022-05-11 02:55:00|989.29|986.49|990.29|987.49|991.29|988.49|989.17|986.37|0
1652238000000|2022-05-11 03:00:00|990.42|987.62|989.92|987.12|991.54|988.74|989.79|986.99|0
1652238300000|2022-05-11 03:05:00|990.04|987.24|989.79|986.99|990.29|987.49|989.04|986.24|0
1652238600000|2022-05-11 03:10:00|989.92|987.12|990.79|987.99|991.54|988.74|989.92|987.12|0
1652238900000|2022-05-11 03:15:00|990.92|988.12|989.79|986.99|991.79|988.99|989.04|986.24|0
1652239200000|2022-05-11 03:20:00|989.92|987.12|988.54|985.74|990.04|987.24|988.17|985.37|0
1652239500000|2022-05-11 03:25:00|988.67|985.87|989.04|986.24|989.54|986.74|988.17|985.37|0
1652239800000|2022-05-11 03:30:00|988.67|985.87|989.92|987.12|990.04|987.24|988.54|985.74|0
1652240100000|2022-05-11 03:35:00|989.79|986.99|990.04|987.24|990.04|987.24|989.04|986.24|0
1652240400000|2022-05-11 03:40:00|989.92|987.12|991.04|988.24|992.54|989.74|989.79|986.99|0
1652240700000|2022-05-11 03:45:00|990.79|987.99|988.29|985.49|990.79|987.99|987.79|984.99|0
1652241000000|2022-05-11 03:50:00|988.04|985.24|991.04|988.24|991.54|988.74|987.92|985.12|0
1652241300000|2022-05-11 03:55:00|990.67|987.87|989.79|986.99|991.04|988.24|989.29|986.49|0
1652241600000|2022-05-11 04:00:00|990.04|987.24|988.79|985.99|990.54|987.74|988.67|985.87|0
1652241900000|2022-05-11 04:05:00|988.92|986.12|989.04|986.24|989.54|986.74|988.54|985.74|0
1652242200000|2022-05-11 04:10:00|988.79|985.99|989.67|986.87|989.79|986.99|988.67|985.87|0
1652242500000|2022-05-11 04:15:00|989.54|986.74|989.79|986.99|990.54|987.74|989.17|986.37|0
1652242800000|2022-05-11 04:20:00|990.04|987.24|991.04|988.24|991.54|988.74|989.79|986.99|0
1652243100000|2022-05-11 04:25:00|990.79|987.99|991.54|988.74|992.04|989.24|990.79|987.99|0
1652243400000|2022-05-11 04:30:00|991.04|988.24|990.67|987.87|991.54|988.74|990.29|987.49|0
1652243700000|2022-05-11 04:35:00|990.54|987.74|990.79|987.99|991.29|988.49|989.79|986.99|0
1652244000000|2022-05-11 04:40:00|990.54|987.74|990.92|988.12|991.04|988.24|990.04|987.24|0
1652244300000|2022-05-11 04:45:00|990.79|987.99|990.79|987.99|991.17|988.37|990.29|987.49|0
1652244600000|2022-05-11 04:50:00|990.67|987.87|989.42|986.62|990.79|987.99|989.04|986.24|0
1652244900000|2022-05-11 04:55:00|989.29|986.49|988.17|985.37|990.04|987.24|988.04|985.24|0
1652245200000|2022-05-11 05:00:00|988.04|985.24|988.54|985.74|988.79|985.99|987.54|984.74|0
1652245500000|2022-05-11 05:05:00|988.67|985.87|989.04|986.24|989.29|986.49|987.29|984.49|0
1652245800000|2022-05-11 05:10:00|988.79|985.99|988.79|985.99|990.54|987.74|988.42|985.62|0
1652246100000|2022-05-11 05:15:00|988.67|985.87|991.17|988.37|991.17|988.37|986.79|983.99|0
1652246400000|2022-05-11 05:20:00|991.04|988.24|991.04|988.24|991.79|988.99|989.79|986.99|0
1652246700000|2022-05-11 05:25:00|990.79|987.99|986.79|983.99|990.79|987.99|986.79|983.99|0
1652247000000|2022-05-11 05:30:00|987.04|984.24|987.67|984.87|988.42|985.62|986.79|983.99|0
1652247300000|2022-05-11 05:35:00|987.54|984.74|988.79|985.99|989.54|986.74|987.29|984.49|0
1652247600000|2022-05-11 05:40:00|988.67|985.87|990.04|987.24|990.54|987.74|988.17|985.37|0
1652247900000|2022-05-11 05:45:00|990.17|987.37|988.04|985.24|990.54|987.74|987.29|984.49|0
1652248200000|2022-05-11 05:50:00|987.92|985.12|990.54|987.74|990.79|987.99|987.29|984.49|0
1652248500000|2022-05-11 05:55:00|990.42|987.62|990.17|987.37|992.29|989.49|990.17|987.37|0
1652248800000|2022-05-11 06:00:00|990.79|987.99|993.29|990.49|995.29|992.49|990.79|987.99|0
1652249100000|2022-05-11 06:05:00|993.04|990.24|990.92|988.12|995.29|992.49|990.54|987.74|0
1652249400000|2022-05-11 06:10:00|991.04|988.24|990.54|987.74|992.04|989.24|990.29|987.49|0
1652249700000|2022-05-11 06:15:00|990.04|987.24|985.54|982.74|990.04|987.24|985.54|982.74|0
1652250000000|2022-05-11 06:20:00|985.42|982.62|984.8|982|987.29|984.49|984.55|981.75|0
1652250300000|2022-05-11 06:25:00|984.92|982.12|985.79|982.99|987.42|984.62|984.68|981.88|0
1652250600000|2022-05-11 06:30:00|985.54|982.74|986.67|983.87|986.67|983.87|984.55|981.75|0
1652250900000|2022-05-11 06:35:00|986.92|984.12|990.42|987.62|991.04|988.24|986.92|984.12|0
1652251200000|2022-05-11 06:40:00|990.54|987.74|987.79|984.99|990.54|987.74|987.29|984.49|0
1652251500000|2022-05-11 06:45:00|987.92|985.12|991.54|988.74|992.29|989.49|987.67|984.87|0
1652251800000|2022-05-11 06:50:00|991.79|988.99|991.67|988.87|993.29|990.49|990.92|988.12|0
1652252100000|2022-05-11 06:55:00|991.79|988.99|992.17|989.37|993.29|990.49|991.04|988.24|0
1652252400000|2022-05-11 07:00:00|992.04|989.24|992.67|989.87|994.67|991.87|990.04|987.24|0
1652252700000|2022-05-11 07:05:00|993.09|990.69|988.72|986.32|994.22|991.82|987.97|985.57|0
1652253000000|2022-05-11 07:10:00|989.72|987.32|994.09|991.69|994.34|991.94|988.34|985.94|0
1652253300000|2022-05-11 07:15:00|994.34|991.94|995.47|993.07|998.84|996.44|994.34|991.94|0
1652253600000|2022-05-11 07:20:00|994.84|992.44|995.09|992.69|995.72|993.32|989.97|987.57|0
1652253900000|2022-05-11 07:25:00|994.72|992.32|996.84|994.44|999.22|996.82|994.72|992.32|0
1652254200000|2022-05-11 07:30:00|996.47|994.07|998.97|996.57|1000.34|997.94|995.34|992.94|0
1652254500000|2022-05-11 07:35:00|999.09|996.69|997.09|994.69|999.09|996.69|995.22|992.82|0
1652254800000|2022-05-11 07:40:00|996.84|994.44|995.09|992.69|997.84|995.44|992.84|990.44|0
1652255100000|2022-05-11 07:45:00|994.22|991.82|993.34|990.94|995.47|993.07|992.59|990.19|0
1652255400000|2022-05-11 07:50:00|993.47|991.07|993.47|991.07|994.59|992.19|991.34|988.94|0
1652255700000|2022-05-11 07:55:00|993.59|991.19|992.22|989.82|995.34|992.94|990.59|988.19|0
1652256000000|2022-05-11 08:00:00|991.84|989.44|990.09|987.69|992.84|990.44|987.84|985.44|0
1652256300000|2022-05-11 08:05:00|989.84|987.44|987.59|985.19|991.72|989.32|986.84|984.44|0
1652256600000|2022-05-11 08:10:00|987.22|984.82|983.09|980.69|987.34|984.94|982.84|980.44|0
1652256900000|2022-05-11 08:15:00|982.84|980.44|982.09|979.69|984.09|981.69|980.85|978.45|0
1652257200000|2022-05-11 08:20:00|982.47|980.07|977.6|975.2|982.59|980.19|977.35|974.95|0
1652257500000|2022-05-11 08:25:00|977.85|975.45|975.1|972.7|979.1|976.7|975.1|972.7|0
1652257800000|2022-05-11 08:30:00|974.6|972.2|972.85|970.45|975.35|972.95|972.6|970.2|0
1652258100000|2022-05-11 08:35:00|973.23|970.83|971.1|968.7|973.35|970.95|970.6|968.2|0
1652258400000|2022-05-11 08:40:00|971.35|968.95|966.85|964.45|971.6|969.2|965.85|963.45|0
1652258700000|2022-05-11 08:45:00|966.73|964.33|965.6|963.2|967.1|964.7|965.6|963.2|0
1652259000000|2022-05-11 08:50:00|965.35|962.95|961.85|959.45|966.35|963.95|961.85|959.45|0
1652259300000|2022-05-11 08:55:00|961.1|958.7|962.1|959.7|962.35|959.95|960.1|957.7|0
1652259600000|2022-05-11 09:00:00|961.98|959.58|958.35|955.95|961.98|959.58|957.85|955.45|0
1652259900000|2022-05-11 09:05:00|957.98|955.58|958.23|955.83|960.73|958.33|957.6|955.2|0
1652260200000|2022-05-11 09:10:00|958.35|955.95|959.1|956.7|959.35|956.95|957.6|955.2|0
1652260500000|2022-05-11 09:15:00|958.73|956.33|960.6|958.2|962.23|959.83|958.73|956.33|0
1652260800000|2022-05-11 09:20:00|960.35|957.95|963.72|961.32|963.72|961.32|959.85|957.45|0
1652261100000|2022-05-11 09:25:00|963.84|961.44|961.6|959.2|964.34|961.94|961.6|959.2|0
1652261400000|2022-05-11 09:30:00|961.35|958.95|962.84|960.44|962.84|960.44|961.1|958.7|0
1652261700000|2022-05-11 09:35:00|962.35|959.95|962.23|959.83|963.34|960.94|961.1|958.7|0
1652262000000|2022-05-11 09:40:00|962.1|959.7|961.6|959.2|962.84|960.44|960.1|957.7|0
1652262300000|2022-05-11 09:45:00|961.48|959.08|961.48|959.08|962.35|959.95|960.6|958.2|0
1652262600000|2022-05-11 09:50:00|961.85|959.45|961.1|958.7|962.34|959.94|960.35|957.95|0
1652262900000|2022-05-11 09:55:00|961.35|958.95|961.35|958.95|961.98|959.58|960.6|958.2|0
1652263200000|2022-05-11 10:00:00|961.23|958.83|964.09|961.69|964.09|961.69|959.73|957.33|0
1652263500000|2022-05-11 10:05:00|963.84|961.44|967.84|965.44|968.34|965.94|963.34|960.94|0
1652263800000|2022-05-11 10:10:00|967.34|964.94|968.09|965.69|969.59|967.19|965.72|963.32|0
1652264100000|2022-05-11 10:15:00|967.97|965.57|968.22|965.82|968.47|966.07|966.09|963.69|0
1652264400000|2022-05-11 10:20:00|968.34|965.94|966.72|964.32|968.72|966.32|965.84|963.44|0
1652264700000|2022-05-11 10:25:00|966.84|964.44|963.59|961.19|966.97|964.57|962.97|960.57|0
1652265000000|2022-05-11 10:30:00|963.72|961.32|959.6|957.2|963.72|961.32|958.6|956.2|0
1652265300000|2022-05-11 10:35:00|959.48|957.08|958.35|955.95|960.35|957.95|957.6|955.2|0
1652265600000|2022-05-11 10:40:00|958.23|955.83|957.6|955.2|959.1|956.7|957.6|955.2|0
1652265900000|2022-05-11 10:45:00|957.73|955.33|958.85|956.45|958.98|956.58|957.6|955.2|0
1652266200000|2022-05-11 10:50:00|958.6|956.2|959.85|957.45|960.85|958.45|958.35|955.95|0
1652266500000|2022-05-11 10:55:00|959.6|957.2|960.85|958.45|960.85|958.45|958.6|956.2|0
1652266800000|2022-05-11 11:00:00|961.23|958.83|960.23|957.83|961.85|959.45|959.35|956.95|0
1652267100000|2022-05-11 11:05:00|960.35|957.95|959.98|957.58|962.1|959.7|959.6|957.2|0
1652267400000|2022-05-11 11:10:00|959.85|957.45|959.6|957.2|960.48|958.08|958.6|956.2|0
1652267700000|2022-05-11 11:15:00|959.35|956.95|959.1|956.7|959.85|957.45|958.48|956.08|0
1652268000000|2022-05-11 11:20:00|958.85|956.45|957.85|955.45|959.1|956.7|957.6|955.2|0
1652268300000|2022-05-11 11:25:00|958.1|955.7|957.73|955.33|958.73|956.33|956.6|954.2|0
1652268600000|2022-05-11 11:30:00|957.35|954.95|958.85|956.45|959.85|957.45|956.98|954.58|0
1652268900000|2022-05-11 11:35:00|958.73|956.33|954.6|952.2|958.85|956.45|950.85|948.45|0
1652269200000|2022-05-11 11:40:00|954.35|951.95|954.6|952.2|955.1|952.7|951.6|949.2|0
1652269500000|2022-05-11 11:45:00|954.48|952.08|956.85|954.45|957.48|955.08|954.35|951.95|0
1652269800000|2022-05-11 11:50:00|957.1|954.7|957.48|955.08|957.6|955.2|954.35|951.95|0
1652270100000|2022-05-11 11:55:00|957.35|954.95|957.6|955.2|959.6|957.2|957.35|954.95|0
1652270400000|2022-05-11 12:00:00|957.35|954.95|957.98|955.58|959.1|956.7|956.35|953.95|0
1652270700000|2022-05-11 12:05:00|958.1|955.7|959.1|956.7|959.6|957.2|957.1|954.7|0
1652271000000|2022-05-11 12:10:00|959.35|956.95|961.6|959.2|961.6|959.2|958.6|956.2|0
1652271300000|2022-05-11 12:15:00|961.85|959.45|962.1|959.7|963.48|961.08|961.35|958.95|0
1652271600000|2022-05-11 12:20:00|962.6|960.2|960.36|957.96|964.35|961.95|960.36|957.96|0
1652271900000|2022-05-11 12:25:00|960.61|958.21|965.85|963.45|965.85|963.45|957.11|954.71|0
1652272200000|2022-05-11 12:30:00|974.73|972.33|1007.2|1004.08|1020.32|1017.2|974.73|972.33|0
1652272500000|2022-05-11 12:35:00|1008.2|1005.08|1037.94|1034.82|1037.94|1034.82|1006.45|1003.33|0
1652272800000|2022-05-11 12:40:00|1037.69|1034.57|1029.46|1026.34|1038.69|1035.57|1024.22|1021.1|0
1652273100000|2022-05-11 12:45:00|1026.71|1023.59|1033.09|1029.97|1034.71|1031.59|1024.96|1021.84|0
1652273400000|2022-05-11 12:50:00|1033.21|1030.09|1048.7|1045.58|1049.7|1046.58|1032.71|1029.59|0
1652273700000|2022-05-11 12:55:00|1048.33|1045.21|1046.95|1043.83|1053.33|1050.21|1043.58|1040.46|0
1652274000000|2022-05-11 13:00:00|1046.83|1043.71|1040.83|1037.71|1049.08|1045.96|1040.2|1037.08|0
1652274300000|2022-05-11 13:05:00|1041.45|1038.33|1031.46|1028.34|1042.2|1039.08|1028.59|1025.47|0
1652274600000|2022-05-11 13:10:00|1030.71|1027.59|1030.08|1026.96|1034.08|1030.96|1027.71|1024.59|0
1652274900000|2022-05-11 13:15:00|1029.33|1026.21|1017.45|1014.33|1033.2|1030.08|1017.45|1014.33|0
1652275200000|2022-05-11 13:20:00|1016.95|1013.83|1015.7|1012.58|1021.7|1018.58|1014.2|1011.08|0
1652275500000|2022-05-11 13:25:00|1015.45|1012.33|1016.45|1013.33|1021.95|1018.83|1014.33|1011.21|0
1652275800000|2022-05-11 13:30:00|1013.95|1010.83|1024.7|1021.58|1028.83|1025.71|1000.46|997.34|0
1652276100000|2022-05-11 13:35:00|1030.2|1027.08|1024.95|1021.83|1034.45|1031.33|1019.95|1016.83|0
1652276400000|2022-05-11 13:40:00|1028.45|1025.33|992.71|989.59|1030.7|1027.58|991.71|988.59|0
1652276700000|2022-05-11 13:45:00|991.59|988.47|973.2|970.08|998.2|995.08|969.45|966.33|0
1652277000000|2022-05-11 13:50:00|973.45|970.33|973.7|970.58|979.95|976.83|966.46|963.34|0
1652277300000|2022-05-11 13:55:00|974.2|971.08|975.47|973.07|989.95|986.83|973.95|970.83|0
1652277600000|2022-05-11 14:00:00|976.59|974.19|974.34|971.94|987.59|985.19|972.59|970.19|0
1652277900000|2022-05-11 14:05:00|974.59|972.19|996.59|994.19|996.97|994.57|974.59|972.19|0
1652278200000|2022-05-11 14:10:00|996.34|993.94|987.34|984.94|1000.34|997.94|982.34|979.94|0
1652278500000|2022-05-11 14:15:00|986.47|984.07|980.34|977.94|993.34|990.94|979.09|976.69|0
1652278800000|2022-05-11 14:20:00|977.59|975.19|967.59|965.19|985.84|983.44|963.72|961.32|0
1652279100000|2022-05-11 14:25:00|966.97|964.57|970.34|967.94|976.34|973.94|964.47|962.07|0
1652279400000|2022-05-11 14:30:00|971.84|969.44|977.09|974.69|982.34|979.94|966.34|963.94|0
1652279700000|2022-05-11 14:35:00|976.84|974.44|965.59|963.19|984.59|982.19|961.84|959.44|0
1652280000000|2022-05-11 14:40:00|965.34|962.94|958.84|956.44|967.59|965.19|957.84|955.44|0
1652280300000|2022-05-11 14:45:00|959.59|957.19|968.47|966.07|971.47|969.07|957.34|954.94|0
1652280600000|2022-05-11 14:50:00|971.72|969.32|981.34|978.94|986.96|984.56|969.34|966.94|0
1652280900000|2022-05-11 14:55:00|982.34|979.94|981.21|978.81|987.83|985.43|978.84|976.44|0
1652281200000|2022-05-11 15:00:00|981.33|978.93|985.58|983.18|992.96|990.56|980.33|977.93|0
1652281500000|2022-05-11 15:05:00|985.83|983.43|988.71|986.31|992.83|990.43|983.83|981.43|0
1652281800000|2022-05-11 15:10:00|989.96|987.56|980.71|978.31|991.83|989.43|979.83|977.43|0
1652282100000|2022-05-11 15:15:00|981.58|979.18|996.58|994.18|1000.96|998.56|979.71|977.31|0
1652282400000|2022-05-11 15:20:00|996.96|994.56|985.83|983.43|997.58|995.18|984.96|982.56|0
1652282700000|2022-05-11 15:25:00|987.33|984.93|978.33|975.93|989.58|987.18|977.08|974.68|0
1652283000000|2022-05-11 15:30:00|978.21|975.81|977.58|975.18|982.33|979.93|973.21|970.81|0
1652283300000|2022-05-11 15:35:00|976.08|973.68|964.84|962.44|981.58|979.18|959.34|956.94|0
1652283600000|2022-05-11 15:40:00|965.34|962.94|968.08|965.68|968.83|966.43|961.33|958.93|0
1652283900000|2022-05-11 15:45:00|967.08|964.68|974.83|972.43|976.08|973.68|966.33|963.93|0
1652284200000|2022-05-11 15:50:00|973.46|971.06|981.83|979.43|983.83|981.43|973.46|971.06|0
1652284500000|2022-05-11 15:55:00|981.08|978.68|983.33|980.93|988.33|985.93|981.08|978.68|0
1652284800000|2022-05-11 16:00:00|984.83|982.43|988.58|986.18|991.33|988.93|983.58|981.18|0
1652285100000|2022-05-11 16:05:00|988.83|986.43|990.33|987.93|990.96|988.56|982.83|980.43|0
1652285400000|2022-05-11 16:10:00|990.58|988.18|991.83|989.43|997.08|994.68|988.33|985.93|0
1652285700000|2022-05-11 16:15:00|992.08|989.68|997.58|995.18|998.33|995.93|989.08|986.68|0
1652286000000|2022-05-11 16:20:00|998.33|995.93|982.46|980.06|999.21|996.81|980.58|978.18|0
1652286300000|2022-05-11 16:25:00|982.83|980.43|1008.08|1005.68|1009.71|1007.31|981.46|979.06|0
1652286600000|2022-05-11 16:30:00|1009.96|1007.56|1009.33|1006.93|1013.33|1010.93|1006.33|1003.93|0
1652286900000|2022-05-11 16:35:00|1009.58|1007.18|1006.83|1004.43|1009.83|1007.43|1002.33|999.93|0
1652287200000|2022-05-11 16:40:00|1008.08|1005.68|1012.33|1009.93|1014.58|1012.18|1000.58|998.18|0
1652287500000|2022-05-11 16:45:00|1013.83|1011.43|1009.08|1006.68|1016.58|1014.18|1008.21|1005.81|0
1652287800000|2022-05-11 16:50:00|1008.83|1006.43|1021.08|1018.68|1021.08|1018.68|1008.83|1006.43|0
1652288100000|2022-05-11 16:55:00|1021.33|1018.93|1026.57|1024.17|1028.33|1025.93|1019.58|1017.18|0
1652288400000|2022-05-11 17:00:00|1027.33|1024.93|1032.71|1030.31|1033.58|1031.18|1026.83|1024.43|0
1652288700000|2022-05-11 17:05:00|1032.83|1030.43|1037.08|1034.68|1040.33|1037.93|1032.83|1030.43|0
1652289000000|2022-05-11 17:10:00|1036.83|1034.43|1034.46|1032.06|1037.33|1034.93|1030.08|1027.68|0
1652289300000|2022-05-11 17:15:00|1034.33|1031.93|1034.71|1032.31|1034.96|1032.56|1028.96|1026.56|0
1652289600000|2022-05-11 17:20:00|1034.58|1032.18|1029.83|1027.43|1041.83|1039.43|1027.58|1025.18|0
1652289900000|2022-05-11 17:25:00|1030.08|1027.68|1040.96|1038.56|1042.08|1039.68|1028.08|1025.68|0
1652290200000|2022-05-11 17:30:00|1041.58|1039.18|1036.58|1034.18|1044.08|1041.68|1034.33|1031.93|0
1652290500000|2022-05-11 17:35:00|1036.83|1034.43|1047.58|1045.18|1047.71|1045.31|1033.96|1031.56|0
1652290800000|2022-05-11 17:40:00|1047.83|1045.43|1050.08|1047.68|1051.08|1048.68|1047.08|1044.68|0
1652291100000|2022-05-11 17:45:00|1051.21|1048.81|1051.71|1049.31|1059.08|1056.68|1050.58|1048.18|0
1652291400000|2022-05-11 17:50:00|1052.33|1049.93|1054.33|1051.93|1057.33|1054.93|1048.09|1045.69|0
1652291700000|2022-05-11 17:55:00|1052.46|1050.06|1062.33|1059.93|1064.58|1062.18|1051.08|1048.68|0
1652292000000|2022-05-11 18:00:00|1062.08|1059.68|1044.84|1042.44|1062.08|1059.68|1044.84|1042.44|0
1652292300000|2022-05-11 18:05:00|1044.09|1041.69|1053.96|1051.56|1053.96|1051.56|1043.84|1041.44|0
1652292600000|2022-05-11 18:10:00|1054.83|1052.43|1046.83|1044.43|1056.83|1054.43|1046.83|1044.43|0
1652292900000|2022-05-11 18:15:00|1046.71|1044.31|1041.33|1038.93|1051.08|1048.68|1038.34|1035.94|0
1652293200000|2022-05-11 18:20:00|1042.83|1040.43|1034.34|1031.94|1050.96|1048.56|1032.84|1030.44|0
1652293500000|2022-05-11 18:25:00|1033.84|1031.44|1037.58|1035.18|1039.46|1037.06|1025.09|1022.69|0
1652293800000|2022-05-11 18:30:00|1036.33|1033.93|1026.83|1024.43|1042.33|1039.93|1026.83|1024.43|0
1652294100000|2022-05-11 18:35:00|1027.58|1025.18|1026.58|1024.18|1032.33|1029.93|1023.33|1020.93|0
1652294400000|2022-05-11 18:40:00|1027.08|1024.68|1018.21|1015.81|1035.33|1032.93|1018.08|1015.68|0
1652294700000|2022-05-11 18:45:00|1017.83|1015.43|1031.58|1029.18|1032.33|1029.93|1015.83|1013.43|0
1652295000000|2022-05-11 18:50:00|1031.33|1028.93|1040.83|1038.43|1043.58|1041.18|1029.08|1026.68|0
1652295300000|2022-05-11 18:55:00|1041.21|1038.81|1043.58|1041.18|1045.08|1042.68|1037.33|1034.93|0
1652295600000|2022-05-11 19:00:00|1044.33|1041.93|1051.08|1048.68|1051.08|1048.68|1042.83|1040.43|0
1652295900000|2022-05-11 19:05:00|1050.33|1047.93|1045.33|1042.93|1054.83|1052.43|1044.58|1042.18|0
1652296200000|2022-05-11 19:10:00|1045.58|1043.18|1049.58|1047.18|1051.08|1048.68|1040.34|1037.94|0
1652296500000|2022-05-11 19:15:00|1049.21|1046.81|1047.58|1045.18|1057.58|1055.18|1042.34|1039.94|0
1652296800000|2022-05-11 19:20:00|1048.08|1045.68|1052.96|1050.56|1053.83|1051.43|1045.58|1043.18|0
1652297100000|2022-05-11 19:25:00|1052.33|1049.93|1051.08|1048.68|1053.83|1051.43|1042.83|1040.43|0
1652297400000|2022-05-11 19:30:00|1050.58|1048.18|1052.83|1050.43|1053.83|1051.43|1045.33|1042.93|0
1652297700000|2022-05-11 19:35:00|1053.08|1050.68|1063.58|1061.18|1064.58|1062.18|1052.58|1050.18|0
1652298000000|2022-05-11 19:40:00|1064.08|1061.68|1063.58|1061.18|1065.58|1063.18|1059.46|1057.06|0
1652298300000|2022-05-11 19:45:00|1063.33|1060.93|1072.58|1070.18|1072.71|1070.31|1063.33|1060.93|0
1652298600000|2022-05-11 19:50:00|1072.46|1070.06|1072.33|1069.93|1077.08|1074.68|1068.08|1065.68|0
1652298900000|2022-05-11 19:55:00|1071.83|1069.43|1070.08|1067.68|1075.83|1073.43|1068.83|1066.43|0
1652299200000|2022-05-11 20:00:00|1069.33|1066.93|1064.33|1061.93|1071.83|1069.43|1064.33|1061.93|0
1652299500000|2022-05-11 20:05:00|1064.58|1062.18|1064.33|1061.93|1064.83|1062.43|1061.33|1058.93|0
1652299800000|2022-05-11 20:10:00|1064.08|1061.68|1060.08|1057.68|1064.08|1061.68|1058.33|1055.93|0
1652300100000|2022-05-11 20:15:00|1060.78|1057.98|1060.28|1057.48|1061.16|1058.36|1056.78|1053.98|0
1652300400000|2022-05-11 20:20:00|1060.41|1057.61|1061.78|1058.98|1062.03|1059.23|1059.03|1056.23|0
1652300700000|2022-05-11 20:25:00|1060.78|1057.98|1060.03|1057.23|1063.53|1060.73|1060.03|1057.23|0
1652301000000|2022-05-11 20:30:00|1059.78|1056.98|1060.53|1057.73|1061.28|1058.48|1059.53|1056.73|0
1652301300000|2022-05-11 20:35:00|1060.78|1057.98|1059.28|1056.48|1061.03|1058.23|1059.03|1056.23|0
1652301600000|2022-05-11 20:40:00|1059.53|1056.73|1058.03|1055.23|1059.53|1056.73|1055.53|1052.73|0
1652301900000|2022-05-11 20:45:00|1057.91|1055.11|1056.53|1053.73|1058.53|1055.73|1054.53|1051.73|0
1652302200000|2022-05-11 20:50:00|1056.28|1053.48|1056.53|1053.73|1057.03|1054.23|1055.41|1052.61|0
1652302500000|2022-05-11 20:55:00|1056.66|1053.86|1058.6|1055.8|1060.03|1057.23|1056.28|1053.48|0
1652302800000|2022-05-11 21:00:00|1058.45|1055.65|1058.42|1055.62|1058.78|1055.98|1058.27|1055.47|0
1652303100000|2022-05-11 21:05:00|1058.13|1055.33|1060.64|1057.84|1060.67|1057.87|1058.02|1055.22|0
1652303400000|2022-05-11 21:10:00|1060.67|1057.87|1061.48|1058.68|1061.55|1058.75|1060.67|1057.87|0
1652303700000|2022-05-11 21:15:00|1061.51|1058.71|1062.05|1059.25|1062.35|1059.55|1061.51|1058.71|0
1652304000000|2022-05-11 21:20:00|1061.87|1059.07|1063|1060.2|1063.55|1060.75|1061.87|1059.07|0
1652304300000|2022-05-11 21:25:00|1063.4|1060.6|1063.22|1060.42|1063.48|1060.68|1062.67|1059.87|0
1652304600000|2022-05-11 21:30:00|1063.26|1060.46|1062.71|1059.91|1063.62|1060.82|1062.17|1059.37|0
1652304900000|2022-05-11 21:35:00|1062.67|1059.87|1063.04|1060.24|1063.44|1060.64|1062.64|1059.84|0
1652305200000|2022-05-11 21:40:00|1063|1060.2|1063.18|1060.38|1063.4|1060.6|1062.67|1059.87|0
1652305500000|2022-05-11 21:45:00|1063.04|1060.24|1062.13|1059.33|1063.15|1060.35|1062.13|1059.33|0
1652305800000|2022-05-11 21:50:00|1062.06|1059.26|1061.91|1059.11|1062.1|1059.3|1061.8|1059|0
1652306100000|2022-05-11 21:55:00|1061.95|1059.15|1061.04|1058.24|1062.42|1059.62|1060.53|1057.73|0
1652306400000|2022-05-11 22:00:00|1061.66|1058.86|1062.03|1059.23|1064.16|1061.36|1060.03|1057.23|0
1652306700000|2022-05-11 22:05:00|1061.91|1059.11|1064.03|1061.23|1066.16|1063.36|1061.91|1059.11|0
1652307000000|2022-05-11 22:10:00|1064.16|1061.36|1070.16|1067.36|1070.78|1067.98|1063.78|1060.98|0
1652307300000|2022-05-11 22:15:00|1070.78|1067.98|1071.28|1068.48|1072.78|1069.98|1068.78|1065.98|0
1652307600000|2022-05-11 22:20:00|1072.03|1069.23|1072.53|1069.73|1072.53|1069.73|1069.91|1067.11|0
1652307900000|2022-05-11 22:25:00|1072.66|1069.86|1071.03|1068.23|1073.28|1070.48|1069.16|1066.36|0
1652308200000|2022-05-11 22:30:00|1070.66|1067.86|1067.78|1064.98|1070.66|1067.86|1067.53|1064.73|0
1652308500000|2022-05-11 22:35:00|1067.53|1064.73|1066.03|1063.23|1067.53|1064.73|1064.91|1062.11|0
1652308800000|2022-05-11 22:40:00|1065.53|1062.73|1065.16|1062.36|1066.53|1063.73|1064.78|1061.98|0
1652309100000|2022-05-11 22:45:00|1065.28|1062.48|1064.41|1061.61|1066.16|1063.36|1063.78|1060.98|0
1652309400000|2022-05-11 22:50:00|1064.28|1061.48|1062.53|1059.73|1067.28|1064.48|1062.03|1059.23|0
1652309700000|2022-05-11 22:55:00|1062.66|1059.86|1061.28|1058.48|1063.66|1060.86|1061.28|1058.48|0
1652310000000|2022-05-11 23:00:00|1060.53|1057.73|1060.53|1057.73|1061.53|1058.73|1059.53|1056.73|0
1652310300000|2022-05-11 23:05:00|1060.28|1057.48|1060.53|1057.73|1062.03|1059.23|1060.28|1057.48|0
1652310600000|2022-05-11 23:10:00|1060.66|1057.86|1062.53|1059.73|1062.53|1059.73|1060.03|1057.23|0
1652310900000|2022-05-11 23:15:00|1062.78|1059.98|1061.91|1059.11|1062.91|1060.11|1061.28|1058.48|0
1652311200000|2022-05-11 23:20:00|1062.03|1059.23|1064.53|1061.73|1065.03|1062.23|1062.03|1059.23|0
1652311500000|2022-05-11 23:25:00|1064.66|1061.86|1065.28|1062.48|1065.53|1062.73|1063.78|1060.98|0
1652311800000|2022-05-11 23:30:00|1065.41|1062.61|1062.66|1059.86|1066.53|1063.73|1062.28|1059.48|0
1652312100000|2022-05-11 23:35:00|1062.41|1059.61|1060.28|1057.48|1063.16|1060.36|1059.91|1057.11|0
1652312400000|2022-05-11 23:40:00|1060.53|1057.73|1058.78|1055.98|1060.78|1057.98|1058.53|1055.73|0
1652312700000|2022-05-11 23:45:00|1058.66|1055.86|1058.53|1055.73|1059.28|1056.48|1055.41|1052.61|0
1652313000000|2022-05-11 23:50:00|1058.66|1055.86|1061.91|1059.11|1062.03|1059.23|1058.16|1055.36|0
1652313300000|2022-05-11 23:55:00|1062.28|1059.48|1058.53|1055.73|1062.28|1059.48|1058.53|1055.73|0
1652313600000|2022-05-12 00:00:00|1058.78|1055.98|1065.53|1062.73|1068.16|1065.36|1058.78|1055.98|0
1652313900000|2022-05-12 00:05:00|1066.66|1063.86|1060.53|1057.73|1067.03|1064.23|1058.78|1055.98|0
1652314200000|2022-05-12 00:10:00|1060.66|1057.86|1065.53|1062.73|1066.41|1063.61|1060.66|1057.86|0
1652314500000|2022-05-12 00:15:00|1065.78|1062.98|1077.28|1074.48|1078.03|1075.23|1065.78|1062.98|0
1652314800000|2022-05-12 00:20:00|1077.66|1074.86|1077.28|1074.48|1080.41|1077.61|1075.53|1072.73|0
1652315100000|2022-05-12 00:25:00|1078.03|1075.23|1074.53|1071.73|1079.78|1076.98|1074.28|1071.48|0
1652315400000|2022-05-12 00:30:00|1074.78|1071.98|1076.28|1073.48|1078.53|1075.73|1074.78|1071.98|0
1652315700000|2022-05-12 00:35:00|1076.03|1073.23|1067.78|1064.98|1076.53|1073.73|1067.28|1064.48|0
1652316000000|2022-05-12 00:40:00|1066.03|1063.23|1056.03|1053.23|1066.53|1063.73|1054.28|1051.48|0
1652316300000|2022-05-12 00:45:00|1055.78|1052.98|1054.78|1051.98|1059.41|1056.61|1054.28|1051.48|0
1652316600000|2022-05-12 00:50:00|1054.66|1051.86|1052.28|1049.48|1054.66|1051.86|1050.53|1047.73|0
1652316900000|2022-05-12 00:55:00|1052.41|1049.61|1053.16|1050.36|1055.03|1052.23|1052.28|1049.48|0
1652317200000|2022-05-12 01:00:00|1053.03|1050.23|1055.78|1052.98|1056.53|1053.73|1053.03|1050.23|0
1652317500000|2022-05-12 01:05:00|1055.53|1052.73|1060.03|1057.23|1062.53|1059.73|1055.03|1052.23|0
1652317800000|2022-05-12 01:10:00|1059.91|1057.11|1058.53|1055.73|1059.91|1057.11|1055.28|1052.48|0
1652318100000|2022-05-12 01:15:00|1058.41|1055.61|1056.16|1053.36|1058.41|1055.61|1051.03|1048.23|0
1652318400000|2022-05-12 01:20:00|1055.78|1052.98|1058.78|1055.98|1060.03|1057.23|1055.28|1052.48|0
1652318700000|2022-05-12 01:25:00|1059.03|1056.23|1056.91|1054.11|1059.03|1056.23|1053.78|1050.98|0
1652319000000|2022-05-12 01:30:00|1056.78|1053.98|1054.03|1051.23|1057.16|1054.36|1052.03|1049.23|0
1652319300000|2022-05-12 01:35:00|1054.53|1051.73|1055.78|1052.98|1056.91|1054.11|1053.66|1050.86|0
1652319600000|2022-05-12 01:40:00|1056.28|1053.48|1052.03|1049.23|1057.53|1054.73|1051.03|1048.23|0
1652319900000|2022-05-12 01:45:00|1051.78|1048.98|1049.16|1046.36|1051.78|1048.98|1048.53|1045.73|0
1652320200000|2022-05-12 01:50:00|1049.03|1046.23|1050.53|1047.73|1050.53|1047.73|1047.91|1045.11|0
1652320500000|2022-05-12 01:55:00|1050.78|1047.98|1051.28|1048.48|1052.41|1049.61|1047.53|1044.73|0
1652320800000|2022-05-12 02:00:00|1051.66|1048.86|1052.53|1049.73|1054.03|1051.23|1051.66|1048.86|0
1652321100000|2022-05-12 02:05:00|1052.41|1049.61|1054.16|1051.36|1054.53|1051.73|1051.66|1048.86|0
1652321400000|2022-05-12 02:10:00|1054.03|1051.23|1052.78|1049.98|1054.28|1051.48|1051.28|1048.48|0
1652321700000|2022-05-12 02:15:00|1052.91|1050.11|1050.03|1047.23|1053.28|1050.48|1050.03|1047.23|0
1652322000000|2022-05-12 02:20:00|1050.28|1047.48|1050.78|1047.98|1051.66|1048.86|1049.41|1046.61|0
1652322300000|2022-05-12 02:25:00|1050.66|1047.86|1053.28|1050.48|1054.28|1051.48|1050.66|1047.86|0
1652322600000|2022-05-12 02:30:00|1053.41|1050.61|1057.03|1054.23|1058.78|1055.98|1052.16|1049.36|0
1652322900000|2022-05-12 02:35:00|1057.16|1054.36|1059.03|1056.23|1059.28|1056.48|1057.16|1054.36|0
1652323200000|2022-05-12 02:40:00|1059.16|1056.36|1059.78|1056.98|1060.16|1057.36|1058.03|1055.23|0
1652323500000|2022-05-12 02:45:00|1059.28|1056.48|1060.66|1057.86|1061.03|1058.23|1057.03|1054.23|0
1652323800000|2022-05-12 02:50:00|1060.78|1057.98|1061.53|1058.73|1063.78|1060.98|1060.28|1057.48|0
1652324100000|2022-05-12 02:55:00|1061.78|1058.98|1057.53|1054.73|1062.28|1059.48|1057.28|1054.48|0
1652324400000|2022-05-12 03:00:00|1057.28|1054.48|1058.28|1055.48|1058.78|1055.98|1055.78|1052.98|0
1652324700000|2022-05-12 03:05:00|1058.53|1055.73|1058.66|1055.86|1060.53|1057.73|1057.28|1054.48|0
1652325000000|2022-05-12 03:10:00|1058.53|1055.73|1060.66|1057.86|1061.28|1058.48|1058.53|1055.73|0
1652325300000|2022-05-12 03:15:00|1060.91|1058.11|1059.53|1056.73|1060.91|1058.11|1057.28|1054.48|0
1652325600000|2022-05-12 03:20:00|1059.66|1056.86|1059.28|1056.48|1060.28|1057.48|1057.91|1055.11|0
1652325900000|2022-05-12 03:25:00|1058.91|1056.11|1058.53|1055.73|1059.16|1056.36|1057.78|1054.98|0
1652326200000|2022-05-12 03:30:00|1058.66|1055.86|1056.28|1053.48|1058.66|1055.86|1055.66|1052.86|0
1652326500000|2022-05-12 03:35:00|1056.16|1053.36|1056.53|1053.73|1057.41|1054.61|1055.28|1052.48|0
1652326800000|2022-05-12 03:40:00|1056.66|1053.86|1061.03|1058.23|1063.28|1060.48|1056.41|1053.61|0
1652327100000|2022-05-12 03:45:00|1060.66|1057.86|1058.78|1055.98|1061.03|1058.23|1058.78|1055.98|0
1652327400000|2022-05-12 03:50:00|1058.66|1055.86|1061.53|1058.73|1062.53|1059.73|1058.41|1055.61|0
1652327700000|2022-05-12 03:55:00|1061.28|1058.48|1059.78|1056.98|1062.28|1059.48|1059.78|1056.98|0
1652328000000|2022-05-12 04:00:00|1059.28|1056.48|1059.66|1056.86|1060.28|1057.48|1058.41|1055.61|0
1652328300000|2022-05-12 04:05:00|1060.03|1057.23|1062.78|1059.98|1063.78|1060.98|1060.03|1057.23|0
1652328600000|2022-05-12 04:10:00|1062.91|1060.11|1063.03|1060.23|1064.66|1061.86|1062.16|1059.36|0
1652328900000|2022-05-12 04:15:00|1062.66|1059.86|1064.41|1061.61|1064.91|1062.11|1062.28|1059.48|0
1652329200000|2022-05-12 04:20:00|1064.53|1061.73|1068.28|1065.48|1068.53|1065.73|1064.28|1061.48|0
1652329500000|2022-05-12 04:25:00|1068.03|1065.23|1067.91|1065.11|1069.28|1066.48|1067.53|1064.73|0
1652329800000|2022-05-12 04:30:00|1067.78|1064.98|1067.53|1064.73|1068.78|1065.98|1066.16|1063.36|0
1652330100000|2022-05-12 04:35:00|1067.41|1064.61|1069.91|1067.11|1070.28|1067.48|1067.28|1064.48|0
1652330400000|2022-05-12 04:40:00|1069.28|1066.48|1071.41|1068.61|1072.03|1069.23|1069.28|1066.48|0
1652330700000|2022-05-12 04:45:00|1071.28|1068.48|1069.53|1066.73|1072.28|1069.48|1068.28|1065.48|0
1652331000000|2022-05-12 04:50:00|1069.66|1066.86|1068.66|1065.86|1070.16|1067.36|1065.78|1062.98|0
1652331300000|2022-05-12 04:55:00|1068.78|1065.98|1071.03|1068.23|1071.03|1068.23|1068.16|1065.36|0
1652331600000|2022-05-12 05:00:00|1070.78|1067.98|1068.53|1065.73|1070.78|1067.98|1066.03|1063.23|0
1652331900000|2022-05-12 05:05:00|1068.03|1065.23|1070.53|1067.73|1072.28|1069.48|1068.03|1065.23|0
1652332200000|2022-05-12 05:10:00|1071.03|1068.23|1076.28|1073.48|1076.53|1073.73|1071.03|1068.23|0
1652332500000|2022-05-12 05:15:00|1076.03|1073.23|1076.91|1074.11|1078.91|1076.11|1075.78|1072.98|0
1652332800000|2022-05-12 05:20:00|1077.16|1074.36|1085.78|1082.98|1085.78|1082.98|1076.66|1073.86|0
1652333100000|2022-05-12 05:25:00|1085.53|1082.73|1080.16|1077.36|1085.53|1082.73|1080.03|1077.23|0
1652333400000|2022-05-12 05:30:00|1080.03|1077.23|1078.28|1075.48|1080.03|1077.23|1077.28|1074.48|0
1652333700000|2022-05-12 05:35:00|1078.16|1075.36|1080.91|1078.11|1082.03|1079.23|1075.91|1073.11|0
1652334000000|2022-05-12 05:40:00|1080.78|1077.98|1083.53|1080.73|1084.28|1081.48|1079.66|1076.86|0
1652334300000|2022-05-12 05:45:00|1083.78|1080.98|1086.66|1083.86|1087.28|1084.48|1082.53|1079.73|0
1652334600000|2022-05-12 05:50:00|1086.53|1083.73|1087.78|1084.98|1088.78|1085.98|1086.28|1083.48|0
1652334900000|2022-05-12 05:55:00|1087.53|1084.73|1088.91|1086.11|1089.41|1086.61|1085.53|1082.73|0
1652335200000|2022-05-12 06:00:00|1088.78|1085.98|1084.53|1081.73|1090.28|1087.48|1083.66|1080.86|0
1652335500000|2022-05-12 06:05:00|1084.41|1081.61|1078.66|1075.86|1084.66|1081.86|1077.03|1074.23|0
1652335800000|2022-05-12 06:10:00|1078.78|1075.98|1076.91|1074.11|1078.78|1075.98|1074.91|1072.11|0
1652336100000|2022-05-12 06:15:00|1077.03|1074.23|1082.41|1079.61|1084.28|1081.48|1076.16|1073.36|0
1652336400000|2022-05-12 06:20:00|1082.53|1079.73|1076.91|1074.11|1083.66|1080.86|1074.78|1071.98|0
1652336700000|2022-05-12 06:25:00|1076.78|1073.98|1081.53|1078.73|1081.78|1078.98|1076.28|1073.48|0
1652337000000|2022-05-12 06:30:00|1081.78|1078.98|1079.78|1076.98|1081.78|1078.98|1078.28|1075.48|0
1652337300000|2022-05-12 06:35:00|1079.66|1076.86|1078.78|1075.98|1079.66|1076.86|1075.66|1072.86|0
1652337600000|2022-05-12 06:40:00|1078.53|1075.73|1078.53|1075.73|1080.03|1077.23|1075.03|1072.23|0
1652337900000|2022-05-12 06:45:00|1078.41|1075.61|1086.78|1083.98|1090.28|1087.48|1078.41|1075.61|0
1652338200000|2022-05-12 06:50:00|1086.91|1084.11|1085.28|1082.48|1087.41|1084.61|1084.41|1081.61|0
1652338500000|2022-05-12 06:55:00|1084.91|1082.11|1087.28|1084.48|1087.78|1084.98|1081.66|1078.86|0
1652338800000|2022-05-12 07:00:00|1086.03|1083.23|1089.66|1086.86|1094.53|1091.73|1086.03|1083.23|0
1652339100000|2022-05-12 07:05:00|1090.71|1088.31|1090.58|1088.18|1095.08|1092.68|1089.21|1086.81|0
1652339400000|2022-05-12 07:10:00|1090.96|1088.56|1091.58|1089.18|1096.08|1093.68|1089.33|1086.93|0
1652339700000|2022-05-12 07:15:00|1091.83|1089.43|1091.83|1089.43|1093.08|1090.68|1082.33|1079.93|0
1652340000000|2022-05-12 07:20:00|1091.21|1088.81|1094.71|1092.31|1099.96|1097.56|1091.21|1088.81|0
1652340300000|2022-05-12 07:25:00|1094.58|1092.18|1087.71|1085.31|1095.83|1093.43|1085.08|1082.68|0
1652340600000|2022-05-12 07:30:00|1086.33|1083.93|1089.83|1087.43|1095.46|1093.06|1085.46|1083.06|0
1652340900000|2022-05-12 07:35:00|1089.58|1087.18|1094.08|1091.68|1094.08|1091.68|1087.33|1084.93|0
1652341200000|2022-05-12 07:40:00|1094.33|1091.93|1084.46|1082.06|1096.08|1093.68|1084.46|1082.06|0
1652341500000|2022-05-12 07:45:00|1084.58|1082.18|1066.83|1064.43|1085.58|1083.18|1066.21|1063.81|0
1652341800000|2022-05-12 07:50:00|1066.58|1064.18|1076.08|1073.68|1077.83|1075.43|1064.83|1062.43|0
1652342100000|2022-05-12 07:55:00|1075.58|1073.18|1075.83|1073.43|1080.83|1078.43|1074.71|1072.31|0
1652342400000|2022-05-12 08:00:00|1073.33|1070.93|1087.71|1085.31|1090.33|1087.93|1072.96|1070.56|0
1652342700000|2022-05-12 08:05:00|1087.33|1084.93|1086.08|1083.68|1091.33|1088.93|1082.83|1080.43|0
1652343000000|2022-05-12 08:10:00|1085.33|1082.93|1085.71|1083.31|1088.08|1085.68|1082.58|1080.18|0
1652343300000|2022-05-12 08:15:00|1085.58|1083.18|1088.08|1085.68|1089.21|1086.81|1081.58|1079.18|0
1652343600000|2022-05-12 08:20:00|1088.71|1086.31|1088.96|1086.56|1092.46|1090.06|1086.58|1084.18|0
1652343900000|2022-05-12 08:25:00|1089.83|1087.43|1087.96|1085.56|1091.83|1089.43|1086.08|1083.68|0
1652344200000|2022-05-12 08:30:00|1088.08|1085.68|1089.71|1087.31|1091.83|1089.43|1082.21|1079.81|0
1652344500000|2022-05-12 08:35:00|1090.33|1087.93|1092.83|1090.43|1095.71|1093.31|1089.96|1087.56|0
1652344800000|2022-05-12 08:40:00|1093.71|1091.31|1096.21|1093.81|1098.33|1095.93|1092.96|1090.56|0
1652345100000|2022-05-12 08:45:00|1095.83|1093.43|1100.58|1098.18|1103.58|1101.18|1095.58|1093.18|0
1652345400000|2022-05-12 08:50:00|1100.33|1097.93|1096.08|1093.68|1100.33|1097.93|1095.46|1093.06|0
1652345700000|2022-05-12 08:55:00|1096.33|1093.93|1096.33|1093.93|1099.08|1096.68|1094.08|1091.68|0
1652346000000|2022-05-12 09:00:00|1096.83|1094.43|1102.08|1099.68|1102.33|1099.93|1094.33|1091.93|0
1652346300000|2022-05-12 09:05:00|1101.83|1099.43|1097.58|1095.18|1101.83|1099.43|1096.71|1094.31|0
1652346600000|2022-05-12 09:10:00|1098.08|1095.68|1098.33|1095.93|1101.83|1099.43|1096.08|1093.68|0
1652346900000|2022-05-12 09:15:00|1098.83|1096.43|1093.83|1091.43|1101.58|1099.18|1093.58|1091.18|0
1652347200000|2022-05-12 09:20:00|1094.08|1091.68|1099.08|1096.68|1099.71|1097.31|1093.46|1091.06|0
1652347500000|2022-05-12 09:25:00|1098.96|1096.56|1100.08|1097.68|1102.71|1100.31|1096.71|1094.31|0
1652347800000|2022-05-12 09:30:00|1099.83|1097.43|1105.58|1103.18|1109.21|1106.81|1099.58|1097.18|0
1652348100000|2022-05-12 09:35:00|1104.83|1102.43|1098.33|1095.93|1104.83|1102.43|1097.83|1095.43|0
1652348400000|2022-05-12 09:40:00|1098.21|1095.81|1097.96|1095.56|1101.33|1098.93|1097.08|1094.68|0
1652348700000|2022-05-12 09:45:00|1098.33|1095.93|1093.33|1090.93|1099.08|1096.68|1092.71|1090.31|0
1652349000000|2022-05-12 09:50:00|1093.58|1091.18|1096.33|1093.93|1098.08|1095.68|1093.58|1091.18|0
1652349300000|2022-05-12 09:55:00|1097.08|1094.68|1099.83|1097.43|1099.96|1097.56|1096.08|1093.68|0
1652349600000|2022-05-12 10:00:00|1099.71|1097.31|1098.71|1096.31|1101.58|1099.18|1097.08|1094.68|0
1652349900000|2022-05-12 10:05:00|1098.58|1096.18|1096.21|1093.81|1100.58|1098.18|1094.21|1091.81|0
1652350200000|2022-05-12 10:10:00|1095.96|1093.56|1100.58|1098.18|1100.58|1098.18|1094.83|1092.43|0
1652350500000|2022-05-12 10:15:00|1100.71|1098.31|1100.08|1097.68|1101.46|1099.06|1099.08|1096.68|0
1652350800000|2022-05-12 10:20:00|1100.21|1097.81|1099.58|1097.18|1101.83|1099.43|1098.58|1096.18|0
1652351100000|2022-05-12 10:25:00|1099.33|1096.93|1088.58|1086.18|1099.83|1097.43|1088.33|1085.93|0
1652351400000|2022-05-12 10:30:00|1088.83|1086.43|1091.96|1089.56|1093.33|1090.93|1088.33|1085.93|0
1652351700000|2022-05-12 10:35:00|1091.83|1089.43|1095.71|1093.31|1097.08|1094.68|1089.33|1086.93|0
1652352000000|2022-05-12 10:40:00|1095.46|1093.06|1097.83|1095.43|1098.33|1095.93|1094.71|1092.31|0
1652352300000|2022-05-12 10:45:00|1097.58|1095.18|1099.33|1096.93|1100.33|1097.93|1097.58|1095.18|0
1652352600000|2022-05-12 10:50:00|1099.21|1096.81|1093.08|1090.68|1099.46|1097.06|1091.58|1089.18|0
1652352900000|2022-05-12 10:55:00|1092.46|1090.06|1088.71|1086.31|1092.58|1090.18|1085.83|1083.43|0
1652353200000|2022-05-12 11:00:00|1087.83|1085.43|1090.21|1087.81|1090.96|1088.56|1085.08|1082.68|0
1652353500000|2022-05-12 11:05:00|1090.08|1087.68|1092.58|1090.18|1093.58|1091.18|1089.71|1087.31|0
1652353800000|2022-05-12 11:10:00|1093.08|1090.68|1085.33|1082.93|1093.33|1090.93|1085.33|1082.93|0
1652354100000|2022-05-12 11:15:00|1085.46|1083.06|1086.08|1083.68|1086.08|1083.68|1084.08|1081.68|0
1652354400000|2022-05-12 11:20:00|1085.83|1083.43|1079.46|1077.06|1086.08|1083.68|1076.33|1073.93|0
1652354700000|2022-05-12 11:25:00|1079.83|1077.43|1084.33|1081.93|1084.83|1082.43|1077.83|1075.43|0
1652355000000|2022-05-12 11:30:00|1084.46|1082.06|1091.33|1088.93|1091.33|1088.93|1084.33|1081.93|0
1652355300000|2022-05-12 11:35:00|1090.83|1088.43|1093.58|1091.18|1094.71|1092.31|1088.08|1085.68|0
1652355600000|2022-05-12 11:40:00|1093.46|1091.06|1095.33|1092.93|1098.08|1095.68|1091.08|1088.68|0
1652355900000|2022-05-12 11:45:00|1095.71|1093.31|1104.33|1101.93|1104.33|1101.93|1095.58|1093.18|0
1652356200000|2022-05-12 11:50:00|1104.08|1101.68|1107.58|1105.18|1109.33|1106.93|1102.46|1100.06|0
1652356500000|2022-05-12 11:55:00|1107.08|1104.68|1111.96|1109.56|1115.83|1113.43|1102.83|1100.43|0
1652356800000|2022-05-12 12:00:00|1111.71|1109.31|1109.71|1107.31|1113.96|1111.56|1108.58|1106.18|0
1652357100000|2022-05-12 12:05:00|1109.58|1107.18|1105.83|1103.43|1110.33|1107.93|1102.96|1100.56|0
1652357400000|2022-05-12 12:10:00|1106.08|1103.68|1102.33|1099.93|1106.08|1103.68|1101.71|1099.31|0
1652357700000|2022-05-12 12:15:00|1102.58|1100.18|1102.08|1099.68|1104.83|1102.43|1099.71|1097.31|0
1652358000000|2022-05-12 12:20:00|1101.83|1099.43|1106.58|1104.18|1108.08|1105.68|1101.33|1098.93|0
1652358300000|2022-05-12 12:25:00|1106.83|1104.43|1106.33|1103.93|1108.33|1105.93|1103.08|1100.68|0
1652358600000|2022-05-12 12:30:00|1108.83|1106.43|1104.83|1102.43|1108.96|1106.56|1097.33|1094.93|0
1652358900000|2022-05-12 12:35:00|1105.83|1103.43|1100.71|1098.31|1107.08|1104.68|1100.33|1097.93|0
1652359200000|2022-05-12 12:40:00|1099.83|1097.43|1102.08|1099.68|1103.08|1100.68|1092.83|1090.43|0
1652359500000|2022-05-12 12:45:00|1102.96|1100.56|1102.33|1099.93|1103.08|1100.68|1098.33|1095.93|0
1652359800000|2022-05-12 12:50:00|1101.46|1099.06|1099.08|1096.68|1101.83|1099.43|1096.83|1094.43|0
1652360100000|2022-05-12 12:55:00|1098.33|1095.93|1101.58|1099.18|1104.08|1101.68|1096.46|1094.06|0
1652360400000|2022-05-12 13:00:00|1101.08|1098.68|1103.08|1100.68|1106.08|1103.68|1098.33|1095.93|0
1652360700000|2022-05-12 13:05:00|1103.58|1101.18|1098.08|1095.68|1104.33|1101.93|1096.83|1094.43|0
1652361000000|2022-05-12 13:10:00|1097.83|1095.43|1097.96|1095.56|1101.33|1098.93|1097.58|1095.18|0
1652361300000|2022-05-12 13:15:00|1098.08|1095.68|1097.08|1094.68|1100.83|1098.43|1094.58|1092.18|0
1652361600000|2022-05-12 13:20:00|1097.33|1094.93|1092.33|1089.93|1097.33|1094.93|1090.33|1087.93|0
1652361900000|2022-05-12 13:25:00|1093.83|1091.43|1104.33|1101.93|1104.33|1101.93|1093.58|1091.18|0
1652362200000|2022-05-12 13:30:00|1104.08|1101.68|1115.96|1113.56|1117.21|1114.81|1091.08|1088.68|0
1652362500000|2022-05-12 13:35:00|1117.58|1115.18|1124.83|1122.43|1126.08|1123.68|1108.83|1106.43|0
1652362800000|2022-05-12 13:40:00|1124.08|1121.68|1105.33|1102.93|1127.83|1125.43|1104.58|1102.18|0
1652363100000|2022-05-12 13:45:00|1107.46|1105.06|1099.96|1097.56|1112.96|1110.56|1085.33|1082.93|0
1652363400000|2022-05-12 13:50:00|1100.83|1098.43|1096.83|1094.43|1109.83|1107.43|1092.71|1090.31|0
1652363700000|2022-05-12 13:55:00|1097.33|1094.93|1112.33|1109.93|1117.33|1114.93|1097.33|1094.93|0
1652364000000|2022-05-12 14:00:00|1113.33|1110.93|1113.33|1110.93|1123.08|1120.68|1111.33|1108.93|0
1652364300000|2022-05-12 14:05:00|1113.08|1110.68|1087.33|1084.93|1113.08|1110.68|1084.08|1081.68|0
1652364600000|2022-05-12 14:10:00|1088.33|1085.93|1079.58|1077.18|1090.08|1087.68|1070.71|1068.31|0
1652364900000|2022-05-12 14:15:00|1080.08|1077.68|1080.96|1078.56|1089.83|1087.43|1074.83|1072.43|0
1652365200000|2022-05-12 14:20:00|1080.83|1078.43|1065.33|1062.93|1084.83|1082.43|1060.83|1058.43|0
1652365500000|2022-05-12 14:25:00|1065.21|1062.81|1078.46|1076.06|1081.83|1079.43|1063.96|1061.56|0
1652365800000|2022-05-12 14:30:00|1076.83|1074.43|1083.33|1080.93|1089.33|1086.93|1071.08|1068.68|0
1652366100000|2022-05-12 14:35:00|1084.08|1081.68|1073.46|1071.06|1088.33|1085.93|1072.33|1069.93|0
1652366400000|2022-05-12 14:40:00|1073.71|1071.31|1085.58|1083.18|1088.83|1086.43|1073.46|1071.06|0
1652366700000|2022-05-12 14:45:00|1084.58|1082.18|1077.46|1075.06|1088.58|1086.18|1073.08|1070.68|0
1652367000000|2022-05-12 14:50:00|1077.71|1075.31|1065.33|1062.93|1077.71|1075.31|1064.83|1062.43|0
1652367300000|2022-05-12 14:55:00|1064.33|1061.93|1057.58|1055.18|1066.58|1064.18|1055.58|1053.18|0
1652367600000|2022-05-12 15:00:00|1055.83|1053.43|1052.08|1049.68|1066.83|1064.43|1052.08|1049.68|0
1652367900000|2022-05-12 15:05:00|1050.96|1048.56|1041.83|1039.43|1057.83|1055.43|1041.58|1039.18|0
1652368200000|2022-05-12 15:10:00|1041.58|1039.18|1055.08|1052.68|1055.08|1052.68|1040.58|1038.18|0
1652368500000|2022-05-12 15:15:00|1056.71|1054.31|1058.83|1056.43|1063.08|1060.68|1054.96|1052.56|0
1652368800000|2022-05-12 15:20:00|1058.96|1056.56|1070.08|1067.68|1070.33|1067.93|1056.33|1053.93|0
1652369100000|2022-05-12 15:25:00|1068.33|1065.93|1068.21|1065.81|1071.33|1068.93|1062.58|1060.18|0
1652369400000|2022-05-12 15:30:00|1067.71|1065.31|1077.96|1075.56|1083.58|1081.18|1065.08|1062.68|0
1652369700000|2022-05-12 15:35:00|1078.08|1075.68|1072.08|1069.68|1081.33|1078.93|1069.96|1067.56|0
1652370000000|2022-05-12 15:40:00|1070.58|1068.18|1083.83|1081.43|1084.21|1081.81|1070.46|1068.06|0
1652370300000|2022-05-12 15:45:00|1084.83|1082.43|1094.32|1091.92|1094.95|1092.55|1083.58|1081.18|0
1652370600000|2022-05-12 15:50:00|1094.57|1092.17|1100.82|1098.42|1105.95|1103.55|1094.57|1092.17|0
1652370900000|2022-05-12 15:55:00|1102.32|1099.92|1110.71|1108.31|1110.71|1108.31|1100.95|1098.55|0
1652371200000|2022-05-12 16:00:00|1110.83|1108.43|1108.94|1105.82|1115.94|1112.82|1108.44|1105.32|0
1652371500000|2022-05-12 16:05:00|1108.69|1105.57|1105.69|1102.57|1113.44|1110.32|1103.69|1100.57|0
1652371800000|2022-05-12 16:10:00|1107.57|1104.45|1106.69|1103.57|1114.69|1111.57|1101.69|1098.57|0
1652372100000|2022-05-12 16:15:00|1106.44|1103.32|1106.44|1103.32|1115.19|1112.07|1102.82|1099.7|0
1652372400000|2022-05-12 16:20:00|1107.44|1104.32|1098.94|1095.82|1110.07|1106.95|1097.44|1094.32|0
1652372700000|2022-05-12 16:25:00|1099.94|1096.82|1092.69|1089.57|1100.69|1097.57|1090.19|1087.07|0
1652373000000|2022-05-12 16:30:00|1093.44|1090.32|1082.69|1079.57|1093.44|1090.32|1080.19|1077.07|0
1652373300000|2022-05-12 16:35:00|1082.19|1079.07|1087.94|1084.82|1087.94|1084.82|1078.94|1075.82|0
1652373600000|2022-05-12 16:40:00|1088.19|1085.07|1078.57|1075.45|1099.69|1096.57|1078.57|1075.45|0
1652373900000|2022-05-12 16:45:00|1077.44|1074.32|1085.69|1082.57|1087.69|1084.57|1074.69|1071.57|0
1652374200000|2022-05-12 16:50:00|1085.94|1082.82|1085.44|1082.32|1091.44|1088.32|1082.19|1079.07|0
1652374500000|2022-05-12 16:55:00|1085.94|1082.82|1093.94|1090.82|1094.69|1091.57|1080.44|1077.32|0
1652374800000|2022-05-12 17:00:00|1094.07|1090.95|1100.57|1097.45|1101.94|1098.82|1087.57|1084.45|0
1652375100000|2022-05-12 17:05:00|1102.57|1099.45|1102.94|1099.82|1106.19|1103.07|1098.94|1095.82|0
1652375400000|2022-05-12 17:10:00|1102.19|1099.07|1101.44|1098.32|1104.19|1101.07|1092.32|1089.2|0
1652375700000|2022-05-12 17:15:00|1102.44|1099.32|1107.44|1104.32|1109.44|1106.32|1095.44|1092.32|0
1652376000000|2022-05-12 17:20:00|1107.94|1104.82|1105.44|1102.32|1109.19|1106.07|1099.69|1096.57|0
1652376300000|2022-05-12 17:25:00|1104.69|1101.57|1105.19|1102.07|1111.19|1108.07|1102.69|1099.57|0
1652376600000|2022-05-12 17:30:00|1105.44|1102.32|1111.69|1108.57|1115.44|1112.32|1101.19|1098.07|0
1652376900000|2022-05-12 17:35:00|1112.19|1109.07|1119.44|1116.32|1120.94|1117.82|1108.69|1105.57|0
1652377200000|2022-05-12 17:40:00|1119.94|1116.82|1121.19|1118.07|1122.44|1119.32|1117.94|1114.82|0
1652377500000|2022-05-12 17:45:00|1122.07|1118.95|1132.19|1129.07|1132.44|1129.32|1119.69|1116.57|0
1652377800000|2022-05-12 17:50:00|1132.44|1129.32|1130.57|1127.45|1132.44|1129.32|1127.94|1124.82|0
1652378100000|2022-05-12 17:55:00|1130.44|1127.32|1127.44|1124.32|1133.44|1130.32|1121.94|1118.82|0
1652378400000|2022-05-12 18:00:00|1127.57|1124.45|1122.44|1119.32|1129.69|1126.57|1118.94|1115.82|0
1652378700000|2022-05-12 18:05:00|1123.44|1120.32|1136.94|1133.82|1137.44|1134.32|1123.44|1120.32|0
1652379000000|2022-05-12 18:10:00|1137.44|1134.32|1132.19|1129.07|1137.69|1134.57|1132.19|1129.07|0
1652379300000|2022-05-12 18:15:00|1131.94|1128.82|1126.19|1123.07|1134.19|1131.07|1125.19|1122.07|0
1652379600000|2022-05-12 18:20:00|1126.94|1123.82|1130.69|1127.57|1133.94|1130.82|1121.69|1118.57|0
1652379900000|2022-05-12 18:25:00|1131.57|1128.45|1128.44|1125.32|1134.82|1131.7|1124.69|1121.57|0
1652380200000|2022-05-12 18:30:00|1128.94|1125.82|1136.94|1133.82|1141.32|1138.2|1127.07|1123.95|0
1652380500000|2022-05-12 18:35:00|1135.94|1132.82|1142.94|1139.82|1143.94|1140.82|1135.94|1132.82|0
1652380800000|2022-05-12 18:40:00|1142.44|1139.32|1142.94|1139.82|1146.18|1143.06|1139.69|1136.57|0
1652381100000|2022-05-12 18:45:00|1142.19|1139.07|1142.19|1139.07|1142.69|1139.57|1136.19|1133.07|0
1652381400000|2022-05-12 18:50:00|1143.82|1140.7|1138.69|1135.57|1146.32|1143.2|1133.44|1130.32|0
1652381700000|2022-05-12 18:55:00|1139.44|1136.32|1140.94|1137.82|1143.94|1140.82|1136.69|1133.57|0
1652382000000|2022-05-12 19:00:00|1141.19|1138.07|1129.19|1126.07|1143.44|1140.32|1128.44|1125.32|0
1652382300000|2022-05-12 19:05:00|1128.44|1125.32|1136.19|1133.07|1139.93|1136.81|1128.44|1125.32|0
1652382600000|2022-05-12 19:10:00|1135.94|1132.82|1135.94|1132.82|1144.18|1141.06|1135.69|1132.57|0
1652382900000|2022-05-12 19:15:00|1136.32|1133.2|1119.57|1116.69|1136.32|1133.2|1116.57|1113.69|0
1652383200000|2022-05-12 19:20:00|1119.32|1116.44|1104.31|1101.43|1120.57|1117.69|1099.82|1096.94|0
1652383500000|2022-05-12 19:25:00|1104.81|1101.93|1116.31|1113.43|1117.06|1114.18|1095.32|1092.44|0
1652383800000|2022-05-12 19:30:00|1114.94|1112.06|1104.81|1101.93|1115.56|1112.68|1098.57|1095.69|0
1652384100000|2022-05-12 19:35:00|1107.56|1104.68|1099.32|1096.44|1112.94|1110.06|1099.32|1096.44|0
1652384400000|2022-05-12 19:40:00|1100.07|1097.19|1103.56|1100.68|1107.31|1104.43|1092.07|1089.19|0
1652384700000|2022-05-12 19:45:00|1102.81|1099.93|1100.56|1097.68|1105.31|1102.43|1093.57|1090.69|0
1652385000000|2022-05-12 19:50:00|1096.81|1093.93|1093.07|1090.19|1098.56|1095.68|1083.07|1080.19|0
1652385300000|2022-05-12 19:55:00|1093.81|1090.93|1072.06|1069.18|1095.81|1092.93|1072.06|1069.18|0
1652385600000|2022-05-12 20:00:00|1074.06|1071.18|1074.06|1071.18|1078.56|1075.68|1071.69|1068.81|0
1652385900000|2022-05-12 20:05:00|1074.56|1071.68|1072.56|1069.68|1075.31|1072.43|1071.81|1068.93|0
1652386200000|2022-05-12 20:10:00|1073.06|1070.18|1080.31|1077.43|1081.06|1078.18|1072.81|1069.93|0
1652386500000|2022-05-12 20:15:00|1080.05|1076.69|1075.8|1072.44|1081.3|1077.94|1075.05|1071.69|0
1652386800000|2022-05-12 20:20:00|1076.05|1072.69|1076.8|1073.44|1079.05|1075.69|1075.55|1072.19|0
1652387100000|2022-05-12 20:25:00|1076.55|1073.19|1076.93|1073.57|1079.05|1075.69|1075.93|1072.57|0
1652387400000|2022-05-12 20:30:00|1077.05|1073.69|1079.8|1076.44|1084.05|1080.69|1076.93|1073.57|0
1652387700000|2022-05-12 20:35:00|1079.55|1076.19|1084.43|1081.07|1087.18|1083.82|1078.43|1075.07|0
1652388000000|2022-05-12 20:40:00|1084.05|1080.69|1084.8|1081.44|1085.68|1082.32|1080.3|1076.94|0
1652388300000|2022-05-12 20:45:00|1084.68|1081.32|1090.3|1086.94|1090.3|1086.94|1081.8|1078.44|0
1652388600000|2022-05-12 20:50:00|1091.05|1087.69|1094.18|1090.82|1094.43|1091.07|1090.05|1086.69|0
1652388900000|2022-05-12 20:55:00|1094.3|1090.94|1091.93|1088.57|1096.43|1093.07|1090.93|1087.57|0
1652389200000|2022-05-12 21:00:00|1091.45|1088.09|1090.69|1087.33|1091.64|1088.28|1090.39|1087.03|0
1652389500000|2022-05-12 21:05:00|1090.76|1087.4|1090.83|1087.47|1091.16|1087.8|1090.54|1087.18|0
1652389800000|2022-05-12 21:10:00|1090.54|1087.18|1089.27|1085.91|1090.54|1087.18|1088.5|1085.14|0
1652390100000|2022-05-12 21:15:00|1089.23|1085.87|1089.38|1086.02|1089.49|1086.13|1089.12|1085.76|0
1652390400000|2022-05-12 21:20:00|1089.42|1086.06|1087.88|1084.52|1089.42|1086.06|1087.88|1084.52|0
1652390700000|2022-05-12 21:25:00|1088.1|1084.74|1087.41|1084.05|1088.21|1084.85|1087.37|1084.01|0
1652391000000|2022-05-12 21:30:00|1087.37|1084.01|1087.52|1084.16|1087.52|1084.16|1086.94|1083.58|0
1652391300000|2022-05-12 21:35:00|1087.41|1084.05|1087.23|1083.87|1087.52|1084.16|1087.23|1083.87|0
1652391600000|2022-05-12 21:40:00|1087.63|1084.27|1087.55|1084.19|1087.85|1084.49|1086.94|1083.58|0
1652391900000|2022-05-12 21:45:00|1087.35|1083.99|1087.08|1083.72|1087.35|1083.99|1086.5|1083.14|0
1652392200000|2022-05-12 21:50:00|1087.01|1083.65|1087.15|1083.79|1087.19|1083.83|1086.61|1083.25|0
1652392500000|2022-05-12 21:55:00|1086.97|1083.61|1086.58|1083.22|1087.01|1083.65|1086.5|1083.14|0
1652392800000|2022-05-12 22:00:00|1085.18|1081.82|1084.05|1080.69|1085.18|1081.82|1081.3|1077.94|0
1652393100000|2022-05-12 22:05:00|1083.55|1080.19|1081.55|1078.19|1085.43|1082.07|1079.8|1076.44|0
1652393400000|2022-05-12 22:10:00|1081.05|1077.69|1078.8|1075.44|1082.05|1078.69|1077.8|1074.44|0
1652393700000|2022-05-12 22:15:00|1079.05|1075.69|1079.18|1075.82|1082.05|1078.69|1078.43|1075.07|0
1652394000000|2022-05-12 22:20:00|1078.55|1075.19|1081.93|1078.57|1081.93|1078.57|1077.55|1074.19|0
1652394300000|2022-05-12 22:25:00|1082.05|1078.69|1077.18|1073.82|1082.05|1078.69|1076.8|1073.44|0
1652394600000|2022-05-12 22:30:00|1077.05|1073.69|1081.18|1077.82|1081.3|1077.94|1077.05|1073.69|0
1652394900000|2022-05-12 22:35:00|1081.68|1078.32|1080.93|1077.57|1081.68|1078.32|1080.8|1077.44|0
1652395200000|2022-05-12 22:40:00|1080.8|1077.44|1079.3|1075.94|1080.93|1077.57|1079.3|1075.94|0
1652395500000|2022-05-12 22:45:00|1079.55|1076.19|1080.05|1076.69|1080.55|1077.19|1078.55|1075.19|0
1652395800000|2022-05-12 22:50:00|1079.93|1076.57|1079.55|1076.19|1080.43|1077.07|1078.3|1074.94|0
1652396100000|2022-05-12 22:55:00|1079.3|1075.94|1079.05|1075.69|1080.3|1076.94|1078.8|1075.44|0
1652396400000|2022-05-12 23:00:00|1078.8|1075.44|1074.55|1071.19|1079.43|1076.07|1073.8|1070.44|0
1652396700000|2022-05-12 23:05:00|1074.3|1070.94|1074.05|1070.69|1074.55|1071.19|1070.3|1066.94|0
1652397000000|2022-05-12 23:10:00|1074.18|1070.82|1072.18|1068.82|1074.55|1071.19|1071.05|1067.69|0
1652397300000|2022-05-12 23:15:00|1072.3|1068.94|1072.8|1069.44|1074.55|1071.19|1072.05|1068.69|0
1652397600000|2022-05-12 23:20:00|1072.3|1068.94|1068.3|1064.94|1072.3|1068.94|1068.18|1064.82|0
1652397900000|2022-05-12 23:25:00|1068.05|1064.69|1068.3|1064.94|1069.3|1065.94|1065.8|1062.44|0
1652398200000|2022-05-12 23:30:00|1067.93|1064.57|1066.3|1062.94|1068.8|1065.44|1065.05|1061.69|0
1652398500000|2022-05-12 23:35:00|1065.8|1062.44|1063.55|1060.19|1067.3|1063.94|1063.3|1059.94|0
1652398800000|2022-05-12 23:40:00|1063.43|1060.07|1062.8|1059.44|1063.55|1060.19|1061.05|1057.69|0
1652399100000|2022-05-12 23:45:00|1062.43|1059.07|1059.05|1055.69|1062.55|1059.19|1057.8|1054.44|0
1652399400000|2022-05-12 23:50:00|1058.8|1055.44|1058.93|1055.57|1060.05|1056.69|1058.3|1054.94|0
1652399700000|2022-05-12 23:55:00|1058.8|1055.44|1059.55|1056.19|1059.8|1056.44|1058.43|1055.07|0
1652400000000|2022-05-13 00:00:00|1059.8|1056.44|1058.3|1054.94|1063.8|1060.44|1058.3|1054.94|0
1652400300000|2022-05-13 00:05:00|1058.55|1055.19|1060.8|1057.44|1061.05|1057.69|1058.3|1054.94|0
1652400600000|2022-05-13 00:10:00|1061.05|1057.69|1058.8|1055.44|1063.8|1060.44|1057.8|1054.44|0
1652400900000|2022-05-13 00:15:00|1059.05|1055.69|1057.8|1054.44|1059.3|1055.94|1057.68|1054.32|0
1652401200000|2022-05-13 00:20:00|1058.43|1055.07|1056.55|1053.19|1058.93|1055.57|1056.55|1053.19|0
1652401500000|2022-05-13 00:25:00|1056.3|1052.94|1054.05|1050.69|1057.68|1054.32|1054.05|1050.69|0
1652401800000|2022-05-13 00:30:00|1053.8|1050.44|1051.55|1048.19|1054.05|1050.69|1050.3|1046.94|0
1652402100000|2022-05-13 00:35:00|1051.3|1047.94|1050.31|1046.95|1053.05|1049.69|1050.31|1046.95|0
1652402400000|2022-05-13 00:40:00|1050.55|1047.19|1051.05|1047.69|1051.55|1048.19|1049.81|1046.45|0
1652402700000|2022-05-13 00:45:00|1051.18|1047.82|1052.3|1048.94|1052.3|1048.94|1050.55|1047.19|0
1652403000000|2022-05-13 00:50:00|1052.55|1049.19|1052.05|1048.69|1052.55|1049.19|1051.55|1048.19|0
1652403300000|2022-05-13 00:55:00|1051.93|1048.57|1051.43|1048.07|1052.68|1049.32|1050.8|1047.44|0
1652403600000|2022-05-13 01:00:00|1051.55|1048.19|1051.8|1048.44|1053.55|1050.19|1051.55|1048.19|0
1652403900000|2022-05-13 01:05:00|1052.05|1048.69|1052.3|1048.94|1052.8|1049.44|1051.3|1047.94|0
1652404200000|2022-05-13 01:10:00|1051.93|1048.57|1051.05|1047.69|1053.18|1049.82|1050.8|1047.44|0
1652404500000|2022-05-13 01:15:00|1050.8|1047.44|1045.06|1041.7|1051.3|1047.94|1045.06|1041.7|0
1652404800000|2022-05-13 01:20:00|1045.31|1041.95|1043.69|1040.33|1045.81|1042.45|1043.19|1039.83|0
1652405100000|2022-05-13 01:25:00|1043.56|1040.2|1044.31|1040.95|1044.56|1041.2|1042.31|1038.95|0
1652405400000|2022-05-13 01:30:00|1043.94|1040.58|1045.81|1042.45|1046.81|1043.45|1043.81|1040.45|0
1652405700000|2022-05-13 01:35:00|1045.69|1042.33|1049.93|1046.57|1050.8|1047.44|1045.69|1042.33|0
1652406000000|2022-05-13 01:40:00|1050.05|1046.69|1049.93|1046.57|1050.55|1047.19|1047.56|1044.2|0
1652406300000|2022-05-13 01:45:00|1050.05|1046.69|1047.56|1044.2|1050.18|1046.82|1047.06|1043.7|0
1652406600000|2022-05-13 01:50:00|1047.44|1044.08|1046.19|1042.83|1048.31|1044.95|1045.44|1042.08|0
1652406900000|2022-05-13 01:55:00|1046.06|1042.7|1046.81|1043.45|1047.31|1043.95|1045.56|1042.2|0
1652407200000|2022-05-13 02:00:00|1046.56|1043.2|1044.94|1041.58|1046.81|1043.45|1043.56|1040.2|0
1652407500000|2022-05-13 02:05:00|1044.81|1041.45|1046.06|1042.7|1046.44|1043.08|1043.81|1040.45|0
1652407800000|2022-05-13 02:10:00|1045.94|1042.58|1047.31|1043.95|1048.19|1044.83|1045.81|1042.45|0
1652408100000|2022-05-13 02:15:00|1047.44|1044.08|1045.81|1042.45|1048.06|1044.7|1044.69|1041.33|0
1652408400000|2022-05-13 02:20:00|1046.06|1042.7|1046.56|1043.2|1046.81|1043.45|1045.06|1041.7|0
1652408700000|2022-05-13 02:25:00|1046.44|1043.08|1047.44|1044.08|1047.56|1044.2|1046.06|1042.7|0
1652409000000|2022-05-13 02:30:00|1047.31|1043.95|1045.81|1042.45|1047.56|1044.2|1045.81|1042.45|0
1652409300000|2022-05-13 02:35:00|1045.94|1042.58|1048.31|1044.95|1048.44|1045.08|1045.06|1041.7|0
1652409600000|2022-05-13 02:40:00|1047.81|1044.45|1046.81|1043.45|1047.81|1044.45|1046.31|1042.95|0
1652409900000|2022-05-13 02:45:00|1046.69|1043.33|1046.31|1042.95|1047.06|1043.7|1045.56|1042.2|0
1652410200000|2022-05-13 02:50:00|1046.56|1043.2|1046.81|1043.45|1047.44|1044.08|1046.06|1042.7|0
1652410500000|2022-05-13 02:55:00|1047.06|1043.7|1046.31|1042.95|1047.19|1043.83|1046.31|1042.95|0
1652410800000|2022-05-13 03:00:00|1046.81|1043.45|1047.06|1043.7|1047.31|1043.95|1045.81|1042.45|0
1652411100000|2022-05-13 03:05:00|1047.19|1043.83|1043.06|1039.7|1047.19|1043.83|1042.31|1038.95|0
1652411400000|2022-05-13 03:10:00|1042.94|1039.58|1042.56|1039.2|1044.31|1040.95|1042.31|1038.95|0
1652411700000|2022-05-13 03:15:00|1042.31|1038.95|1036.56|1033.2|1042.31|1038.95|1036.31|1032.95|0
1652412000000|2022-05-13 03:20:00|1036.44|1033.08|1033.06|1029.7|1037.31|1033.95|1032.94|1029.58|0
1652412300000|2022-05-13 03:25:00|1033.19|1029.83|1033.06|1029.7|1035.81|1032.45|1032.81|1029.45|0
1652412600000|2022-05-13 03:30:00|1032.81|1029.45|1030.06|1026.7|1033.06|1029.7|1028.81|1025.45|0
1652412900000|2022-05-13 03:35:00|1029.94|1026.58|1030.56|1027.2|1031.06|1027.7|1029.06|1025.7|0
1652413200000|2022-05-13 03:40:00|1029.69|1026.33|1029.06|1025.7|1029.81|1026.45|1028.56|1025.2|0
1652413500000|2022-05-13 03:45:00|1028.81|1025.45|1034.06|1030.7|1034.44|1031.08|1028.81|1025.45|0
1652413800000|2022-05-13 03:50:00|1033.94|1030.58|1035.31|1031.95|1035.56|1032.2|1032.69|1029.33|0
1652414100000|2022-05-13 03:55:00|1035.06|1031.7|1034.81|1031.45|1035.81|1032.45|1034.19|1030.83|0
1652414400000|2022-05-13 04:00:00|1035.06|1031.7|1038.56|1035.2|1038.56|1035.2|1034.81|1031.45|0
1652414700000|2022-05-13 04:05:00|1038.94|1035.58|1038.06|1034.7|1040.31|1036.95|1037.81|1034.45|0
1652415000000|2022-05-13 04:10:00|1038.31|1034.95|1039.81|1036.45|1041.56|1038.2|1038.31|1034.95|0
1652415300000|2022-05-13 04:15:00|1040.06|1036.7|1041.44|1038.08|1041.56|1038.2|1039.31|1035.95|0
1652415600000|2022-05-13 04:20:00|1041.56|1038.2|1039.44|1036.08|1041.56|1038.2|1039.31|1035.95|0
1652415900000|2022-05-13 04:25:00|1039.31|1035.95|1039.56|1036.2|1040.44|1037.08|1038.94|1035.58|0
1652416200000|2022-05-13 04:30:00|1039.69|1036.33|1040.31|1036.95|1040.56|1037.2|1039.06|1035.7|0
1652416500000|2022-05-13 04:35:00|1040.06|1036.7|1038.81|1035.45|1040.06|1036.7|1038.56|1035.2|0
1652416800000|2022-05-13 04:40:00|1039.06|1035.7|1038.56|1035.2|1039.56|1036.2|1038.31|1034.95|0
1652417100000|2022-05-13 04:45:00|1038.94|1035.58|1035.69|1032.33|1039.06|1035.7|1035.56|1032.2|0
1652417400000|2022-05-13 04:50:00|1035.94|1032.58|1034.81|1031.45|1036.31|1032.95|1033.56|1030.2|0
1652417700000|2022-05-13 04:55:00|1034.56|1031.2|1035.31|1031.95|1035.81|1032.45|1034.06|1030.7|0
1652418000000|2022-05-13 05:00:00|1035.06|1031.7|1037.06|1033.7|1039.06|1035.7|1034.81|1031.45|0
1652418300000|2022-05-13 05:05:00|1036.94|1033.58|1034.81|1031.45|1038.06|1034.7|1034.06|1030.7|0
1652418600000|2022-05-13 05:10:00|1034.56|1031.2|1035.81|1032.45|1036.31|1032.95|1033.06|1029.7|0
1652418900000|2022-05-13 05:15:00|1035.19|1031.83|1033.81|1030.45|1035.81|1032.45|1033.81|1030.45|0
1652419200000|2022-05-13 05:20:00|1033.06|1029.7|1032.94|1029.58|1034.06|1030.7|1031.06|1027.7|0
1652419500000|2022-05-13 05:25:00|1032.81|1029.45|1035.31|1031.95|1036.56|1033.2|1032.81|1029.45|0
1652419800000|2022-05-13 05:30:00|1035.19|1031.83|1033.19|1029.83|1036.56|1033.2|1032.81|1029.45|0
1652420100000|2022-05-13 05:35:00|1033.31|1029.95|1032.31|1028.95|1033.56|1030.2|1031.56|1028.2|0
1652420400000|2022-05-13 05:40:00|1032.56|1029.2|1032.56|1029.2|1033.56|1030.2|1031.94|1028.58|0
1652420700000|2022-05-13 05:45:00|1032.31|1028.95|1034.19|1030.83|1034.81|1031.45|1031.56|1028.2|0
1652421000000|2022-05-13 05:50:00|1034.31|1030.95|1035.06|1031.7|1036.31|1032.95|1034.31|1030.95|0
1652421300000|2022-05-13 05:55:00|1034.94|1031.58|1035.56|1032.2|1036.81|1033.45|1034.56|1031.2|0
1652421600000|2022-05-13 06:00:00|1035.31|1031.95|1037.56|1034.2|1037.69|1034.33|1034.06|1030.7|0
1652421900000|2022-05-13 06:05:00|1037.81|1034.45|1037.69|1034.33|1038.06|1034.7|1034.06|1030.7|0
1652422200000|2022-05-13 06:10:00|1037.81|1034.45|1043.31|1039.95|1043.69|1040.33|1037.81|1034.45|0
1652422500000|2022-05-13 06:15:00|1043.06|1039.7|1045.81|1042.45|1047.56|1044.2|1042.81|1039.45|0
1652422800000|2022-05-13 06:20:00|1045.56|1042.2|1043.56|1040.2|1045.94|1042.58|1042.56|1039.2|0
1652423100000|2022-05-13 06:25:00|1043.81|1040.45|1045.06|1041.7|1045.31|1041.95|1041.31|1037.95|0
1652423400000|2022-05-13 06:30:00|1045.31|1041.95|1043.19|1039.83|1046.44|1043.08|1042.06|1038.7|0
1652423700000|2022-05-13 06:35:00|1042.94|1039.58|1041.81|1038.45|1043.31|1039.95|1040.44|1037.08|0
1652424000000|2022-05-13 06:40:00|1041.31|1037.95|1039.94|1036.58|1044.05|1040.69|1039.56|1036.2|0
1652424300000|2022-05-13 06:45:00|1040.06|1036.7|1037.56|1034.2|1041.19|1037.83|1037.31|1033.95|0
1652424600000|2022-05-13 06:50:00|1037.81|1034.45|1038.56|1035.2|1039.56|1036.2|1037.06|1033.7|0
1652424900000|2022-05-13 06:55:00|1039.31|1035.95|1040.06|1036.7|1041.19|1037.83|1037.31|1033.95|0
1652425200000|2022-05-13 07:00:00|1041.31|1037.95|1047.05|1043.69|1049.05|1045.69|1040.44|1037.08|0
1652425500000|2022-05-13 07:05:00|1047.44|1044.56|1045.81|1042.93|1050.56|1047.68|1044.94|1042.06|0
1652425800000|2022-05-13 07:10:00|1045.56|1042.68|1042.82|1039.94|1046.31|1043.43|1039.95|1037.07|0
1652426100000|2022-05-13 07:15:00|1042.7|1039.82|1045.56|1042.68|1048.56|1045.68|1039.45|1036.57|0
1652426400000|2022-05-13 07:20:00|1046.19|1043.31|1036.2|1033.32|1046.81|1043.93|1034.57|1031.69|0
1652426700000|2022-05-13 07:25:00|1035.82|1032.94|1035.32|1032.44|1042.32|1039.44|1034.32|1031.44|0
1652427000000|2022-05-13 07:30:00|1034.82|1031.94|1026.57|1023.69|1036.07|1033.19|1026.57|1023.69|0
1652427300000|2022-05-13 07:35:00|1026.7|1023.82|1026.57|1023.69|1028.07|1025.19|1026.57|1023.69|0
1652427600000|2022-05-13 07:40:00|1026.82|1023.94|1029.57|1026.69|1030.81|1027.93|1026.82|1023.94|0
1652427900000|2022-05-13 07:45:00|1029.32|1026.44|1028.82|1025.94|1030.56|1027.68|1026.57|1023.69|0
1652428200000|2022-05-13 07:50:00|1028.57|1025.69|1031.81|1028.93|1031.81|1028.93|1028.07|1025.19|0
1652428500000|2022-05-13 07:55:00|1032.06|1029.18|1035.56|1032.68|1037.31|1034.43|1031.56|1028.68|0
1652428800000|2022-05-13 08:00:00|1035.81|1032.93|1030.94|1028.06|1035.81|1032.93|1029.32|1026.44|0
1652429100000|2022-05-13 08:05:00|1031.06|1028.18|1029.2|1026.32|1031.06|1028.18|1027.57|1024.69|0
1652429400000|2022-05-13 08:10:00|1029.07|1026.19|1032.56|1029.68|1033.06|1030.18|1029.07|1026.19|0
1652429700000|2022-05-13 08:15:00|1032.06|1029.18|1029.57|1026.69|1032.56|1029.68|1029.2|1026.32|0
1652430000000|2022-05-13 08:20:00|1029.82|1026.94|1027.32|1024.44|1030.81|1027.93|1027.32|1024.44|0
1652430300000|2022-05-13 08:25:00|1027.45|1024.57|1028.07|1025.19|1028.82|1025.94|1026.57|1023.69|0
1652430600000|2022-05-13 08:30:00|1027.82|1024.94|1028.57|1025.69|1031.56|1028.68|1027.2|1024.32|0
1652430900000|2022-05-13 08:35:00|1028.32|1025.44|1031.06|1028.18|1031.56|1028.68|1028.32|1025.44|0
1652431200000|2022-05-13 08:40:00|1031.31|1028.43|1032.69|1029.81|1034.06|1031.18|1030.44|1027.56|0
1652431500000|2022-05-13 08:45:00|1033.31|1030.43|1036.06|1033.18|1036.31|1033.43|1032.81|1029.93|0
1652431800000|2022-05-13 08:50:00|1036.31|1033.43|1033.06|1030.18|1037.44|1034.56|1032.94|1030.06|0
1652432100000|2022-05-13 08:55:00|1032.81|1029.93|1032.19|1029.31|1034.31|1031.43|1032.06|1029.18|0
1652432400000|2022-05-13 09:00:00|1032.06|1029.18|1029.69|1026.81|1032.06|1029.18|1029.07|1026.19|0
1652432700000|2022-05-13 09:05:00|1029.32|1026.44|1026.57|1023.69|1030.69|1027.81|1026.57|1023.69|0
1652433000000|2022-05-13 09:10:00|1026.82|1023.94|1028.32|1025.44|1028.32|1025.44|1026.57|1023.69|0
1652433300000|2022-05-13 09:15:00|1028.2|1025.32|1027.82|1024.94|1029.81|1026.93|1027.57|1024.69|0
1652433600000|2022-05-13 09:20:00|1027.57|1024.69|1028.32|1025.44|1028.32|1025.44|1027.57|1024.69|0
1652433900000|2022-05-13 09:25:00|1028.57|1025.69|1030.31|1027.43|1031.31|1028.43|1024.82|1021.94|0
1652434200000|2022-05-13 09:30:00|1030.06|1027.18|1033.81|1030.93|1035.06|1032.18|1029.56|1026.68|0
1652434500000|2022-05-13 09:35:00|1033.56|1030.68|1034.31|1031.43|1035.81|1032.93|1032.81|1029.93|0
1652434800000|2022-05-13 09:40:00|1033.81|1030.93|1033.19|1030.31|1035.31|1032.43|1032.81|1029.93|0
1652435100000|2022-05-13 09:45:00|1032.06|1029.18|1034.19|1031.31|1035.94|1033.06|1030.56|1027.68|0
1652435400000|2022-05-13 09:50:00|1034.06|1031.18|1039.06|1036.18|1039.06|1036.18|1033.81|1030.93|0
1652435700000|2022-05-13 09:55:00|1039.19|1036.31|1036.81|1033.93|1039.19|1036.31|1035.44|1032.56|0
1652436000000|2022-05-13 10:00:00|1037.06|1034.18|1034.94|1032.06|1037.44|1034.56|1034.81|1031.93|0
1652436300000|2022-05-13 10:05:00|1035.06|1032.18|1039.31|1036.43|1039.56|1036.68|1035.06|1032.18|0
1652436600000|2022-05-13 10:10:00|1038.94|1036.06|1032.94|1030.06|1039.94|1037.06|1032.69|1029.81|0
1652436900000|2022-05-13 10:15:00|1032.81|1029.93|1035.56|1032.68|1035.81|1032.93|1032.31|1029.43|0
1652437200000|2022-05-13 10:20:00|1035.44|1032.56|1033.69|1030.81|1036.06|1033.18|1033.56|1030.68|0
1652437500000|2022-05-13 10:25:00|1034.06|1031.18|1033.94|1031.06|1034.56|1031.68|1033.06|1030.18|0
1652437800000|2022-05-13 10:30:00|1034.31|1031.43|1032.31|1029.43|1035.06|1032.18|1031.56|1028.68|0
1652438100000|2022-05-13 10:35:00|1032.06|1029.18|1029.06|1026.18|1032.06|1029.18|1029.06|1026.18|0
1652438400000|2022-05-13 10:40:00|1028.94|1026.06|1032.31|1029.43|1032.31|1029.43|1028.57|1025.69|0
1652438700000|2022-05-13 10:45:00|1032.06|1029.18|1032.31|1029.43|1032.81|1029.93|1031.06|1028.18|0
1652439000000|2022-05-13 10:50:00|1032.44|1029.56|1031.31|1028.43|1032.44|1029.56|1030.06|1027.18|0
1652439300000|2022-05-13 10:55:00|1030.81|1027.93|1029.81|1026.93|1031.31|1028.43|1028.07|1025.19|0
1652439600000|2022-05-13 11:00:00|1029.31|1026.43|1031.31|1028.43|1032.31|1029.43|1027.82|1024.94|0
1652439900000|2022-05-13 11:05:00|1031.44|1028.56|1031.44|1028.56|1033.56|1030.68|1031.06|1028.18|0
1652440200000|2022-05-13 11:10:00|1031.56|1028.68|1032.06|1029.18|1033.06|1030.18|1031.56|1028.68|0
1652440500000|2022-05-13 11:15:00|1032.19|1029.31|1032.81|1029.93|1033.56|1030.68|1031.56|1028.68|0
1652440800000|2022-05-13 11:20:00|1033.06|1030.18|1032.81|1029.93|1033.56|1030.68|1032.06|1029.18|0
1652441100000|2022-05-13 11:25:00|1032.56|1029.68|1031.44|1028.56|1033.06|1030.18|1030.56|1027.68|0
1652441400000|2022-05-13 11:30:00|1031.31|1028.43|1027.32|1024.44|1033.06|1030.18|1027.32|1024.44|0
1652441700000|2022-05-13 11:35:00|1027.2|1024.32|1027.57|1024.69|1028.07|1025.19|1026.57|1023.69|0
1652442000000|2022-05-13 11:40:00|1027.45|1024.57|1025.81|1022.93|1028.07|1025.19|1025.56|1022.68|0
1652442300000|2022-05-13 11:45:00|1026.06|1023.18|1023.56|1020.68|1027.81|1024.93|1023.56|1020.68|0
1652442600000|2022-05-13 11:50:00|1024.06|1021.18|1023.31|1020.43|1027.06|1024.18|1023.31|1020.43|0
1652442900000|2022-05-13 11:55:00|1023.06|1020.18|1016.57|1013.69|1023.06|1020.18|1014.57|1011.69|0
1652443200000|2022-05-13 12:00:00|1015.82|1012.94|1019.69|1016.81|1019.81|1016.93|1014.07|1011.19|0
1652443500000|2022-05-13 12:05:00|1019.56|1016.68|1019.56|1016.68|1021.31|1018.43|1018.56|1015.68|0
1652443800000|2022-05-13 12:10:00|1019.31|1016.43|1020.81|1017.93|1021.81|1018.93|1019.06|1016.18|0
1652444100000|2022-05-13 12:15:00|1020.56|1017.68|1018.44|1015.56|1021.56|1018.68|1016.81|1013.93|0
1652444400000|2022-05-13 12:20:00|1018.31|1015.43|1020.69|1017.81|1021.31|1018.43|1017.06|1014.18|0
1652444700000|2022-05-13 12:25:00|1020.56|1017.68|1020.81|1017.93|1022.06|1019.18|1020.56|1017.68|0
1652445000000|2022-05-13 12:30:00|1020.94|1018.06|1016.44|1013.56|1021.06|1018.18|1016.06|1013.18|0
1652445300000|2022-05-13 12:35:00|1016.31|1013.43|1017.31|1014.43|1017.81|1014.93|1016.06|1013.18|0
1652445600000|2022-05-13 12:40:00|1017.06|1014.18|1019.06|1016.18|1020.31|1017.43|1016.81|1013.93|0
1652445900000|2022-05-13 12:45:00|1018.81|1015.93|1016.56|1013.68|1019.06|1016.18|1016.31|1013.43|0
1652446200000|2022-05-13 12:50:00|1016.81|1013.93|1015.07|1012.19|1017.56|1014.68|1014.57|1011.69|0
1652446500000|2022-05-13 12:55:00|1014.82|1011.94|1020.31|1017.43|1020.31|1017.43|1014.57|1011.69|0
1652446800000|2022-05-13 13:00:00|1019.81|1016.93|1023.06|1020.18|1024.31|1021.43|1019.31|1016.43|0
1652447100000|2022-05-13 13:05:00|1022.81|1019.93|1023.56|1020.68|1024.31|1021.43|1020.31|1017.43|0
1652447400000|2022-05-13 13:10:00|1023.81|1020.93|1030.56|1027.68|1031.06|1028.18|1022.81|1019.93|0
1652447700000|2022-05-13 13:15:00|1030.31|1027.43|1030.31|1027.43|1030.56|1027.68|1027.31|1024.43|0
1652448000000|2022-05-13 13:20:00|1030.81|1027.93|1032.81|1029.93|1032.81|1029.93|1030.06|1027.18|0
1652448300000|2022-05-13 13:25:00|1032.31|1029.43|1031.31|1028.43|1033.56|1030.68|1029.81|1026.93|0
1652448600000|2022-05-13 13:30:00|1029.06|1026.18|1035.56|1032.68|1035.56|1032.68|1025.56|1022.68|0
1652448900000|2022-05-13 13:35:00|1036.06|1033.18|1028.81|1025.93|1041.56|1038.68|1023.06|1020.18|0
1652449200000|2022-05-13 13:40:00|1029.06|1026.18|1022.31|1019.43|1033.81|1030.93|1021.56|1018.68|0
1652449500000|2022-05-13 13:45:00|1021.81|1018.93|1026.81|1023.93|1029.56|1026.68|1019.56|1016.68|0
1652449800000|2022-05-13 13:50:00|1025.81|1022.93|1008.31|1005.43|1026.56|1023.68|1007.31|1004.43|0
1652450100000|2022-05-13 13:55:00|1007.81|1004.93|1012.56|1009.68|1014.94|1012.06|1007.81|1004.93|0
1652450400000|2022-05-13 14:00:00|1011.44|1008.56|1000.31|997.43|1012.31|1009.43|997.94|995.06|0
1652450700000|2022-05-13 14:05:00|999.31|996.43|999.81|996.93|1006.56|1003.68|998.81|995.93|0
1652451000000|2022-05-13 14:10:00|999.56|996.68|999.56|996.68|1003.56|1000.68|996.06|993.18|0
1652451300000|2022-05-13 14:15:00|999.31|996.43|999.81|996.93|1005.06|1002.18|997.81|994.93|0
1652451600000|2022-05-13 14:20:00|999.06|996.18|986.06|983.18|999.06|996.18|985.56|982.68|0
1652451900000|2022-05-13 14:25:00|985.56|982.68|987.56|984.68|988.56|985.68|982.56|979.68|0
1652452200000|2022-05-13 14:30:00|987.31|984.43|985.06|982.18|988.31|985.43|983.81|980.93|0
1652452500000|2022-05-13 14:35:00|984.81|981.93|986.56|983.68|989.31|986.43|983.06|980.18|0
1652452800000|2022-05-13 14:40:00|986.81|983.93|997.81|994.93|997.81|994.93|986.19|983.31|0
1652453100000|2022-05-13 14:45:00|998.06|995.18|996.06|993.18|1003.81|1000.93|992.81|989.93|0
1652453400000|2022-05-13 14:50:00|996.31|993.43|986.81|983.93|997.31|994.43|986.31|983.43|0
1652453700000|2022-05-13 14:55:00|986.31|983.43|988.31|985.43|990.31|987.43|984.56|981.68|0
1652454000000|2022-05-13 15:00:00|989.31|986.43|991.56|988.68|994.81|991.93|987.56|984.68|0
1652454300000|2022-05-13 15:05:00|990.81|987.93|987.06|984.18|991.31|988.43|986.31|983.43|0
1652454600000|2022-05-13 15:10:00|987.19|984.31|987.56|984.68|989.81|986.93|985.81|982.93|0
1652454900000|2022-05-13 15:15:00|988.56|985.68|991.56|988.68|994.31|991.43|987.56|984.68|0
1652455200000|2022-05-13 15:20:00|991.81|988.93|985.56|982.68|991.81|988.93|983.06|980.18|0
1652455500000|2022-05-13 15:25:00|985.06|982.18|981.81|978.93|987.06|984.18|981.06|978.18|0
1652455800000|2022-05-13 15:30:00|981.56|978.68|983.56|980.68|986.31|983.43|980.06|977.18|0
1652456100000|2022-05-13 15:35:00|983.81|980.93|981.06|978.18|984.81|981.93|979.81|976.93|0
1652456400000|2022-05-13 15:40:00|981.31|978.43|985.06|982.18|989.31|986.43|981.31|978.43|0
1652456700000|2022-05-13 15:45:00|985.31|982.43|987.31|984.43|989.06|986.18|985.31|982.43|0
1652457000000|2022-05-13 15:50:00|987.56|984.68|981.06|978.18|988.06|985.18|980.81|977.93|0
1652457300000|2022-05-13 15:55:00|981.31|978.43|983.06|980.18|983.81|980.93|980.56|977.68|0
1652457600000|2022-05-13 16:00:00|981.81|978.93|977.31|974.43|982.56|979.68|977.06|974.18|0
1652457900000|2022-05-13 16:05:00|977.06|974.18|970.31|967.43|977.31|974.43|970.31|967.43|0
1652458200000|2022-05-13 16:10:00|970.06|967.18|968.31|965.43|972.31|969.43|965.56|962.68|0
1652458500000|2022-05-13 16:15:00|968.56|965.68|972.06|969.18|972.06|969.18|967.31|964.43|0
1652458800000|2022-05-13 16:20:00|972.31|969.43|974.56|971.68|976.31|973.43|970.56|967.68|0
1652459100000|2022-05-13 16:25:00|975.81|972.93|974.81|971.93|979.81|976.93|974.81|971.93|0
1652459400000|2022-05-13 16:30:00|974.56|971.68|972.56|969.68|974.56|971.68|969.81|966.93|0
1652459700000|2022-05-13 16:35:00|972.81|969.93|971.81|968.93|973.06|970.18|971.06|968.18|0
1652460000000|2022-05-13 16:40:00|972.06|969.18|973.81|970.93|973.81|970.93|969.56|966.68|0
1652460300000|2022-05-13 16:45:00|973.31|970.43|979.06|976.18|979.31|976.43|972.81|969.93|0
1652460600000|2022-05-13 16:50:00|979.31|976.43|985.31|982.43|990.31|987.43|979.31|976.43|0
1652460900000|2022-05-13 16:55:00|985.56|982.68|979.81|976.93|985.56|982.68|979.56|976.68|0
1652461200000|2022-05-13 17:00:00|979.56|976.68|978.31|975.43|981.31|978.43|975.56|972.68|0
1652461500000|2022-05-13 17:05:00|979.06|976.18|983.06|980.18|984.81|981.93|978.81|975.93|0
1652461800000|2022-05-13 17:10:00|983.31|980.43|980.81|977.93|985.81|982.93|980.81|977.93|0
1652462100000|2022-05-13 17:15:00|981.81|978.93|987.06|984.18|988.06|985.18|981.81|978.93|0
1652462400000|2022-05-13 17:20:00|987.31|984.43|984.68|981.56|991.06|988.18|984.68|981.56|0
1652462700000|2022-05-13 17:25:00|984.43|981.31|988.68|985.56|988.68|985.56|981.93|978.81|0
1652463000000|2022-05-13 17:30:00|987.43|984.31|984.93|981.81|989.18|986.06|984.18|981.06|0
1652463300000|2022-05-13 17:35:00|984.68|981.56|991.18|988.06|991.43|988.31|984.68|981.56|0
1652463600000|2022-05-13 17:40:00|990.93|987.81|996.68|993.56|998.18|995.06|990.93|987.81|0
1652463900000|2022-05-13 17:45:00|996.93|993.81|994.43|991.31|1000.68|997.56|993.93|990.81|0
1652464200000|2022-05-13 17:50:00|994.93|991.81|997.18|994.06|999.68|996.56|993.43|990.31|0
1652464500000|2022-05-13 17:55:00|997.43|994.31|1003.43|1000.31|1006.18|1003.06|997.18|994.06|0
1652464800000|2022-05-13 18:00:00|1004.18|1001.06|1020.68|1017.56|1022.43|1019.31|1004.18|1001.06|0
1652465100000|2022-05-13 18:05:00|1021.68|1018.56|1014.18|1011.06|1025.68|1022.56|1013.18|1010.06|0
1652465400000|2022-05-13 18:10:00|1014.43|1011.31|1017.56|1014.68|1018.68|1015.56|1010.18|1007.06|0
1652465700000|2022-05-13 18:15:00|1017.81|1014.93|1010.94|1008.06|1020.06|1017.18|1010.81|1007.93|0
1652466000000|2022-05-13 18:20:00|1010.56|1007.68|1018.06|1015.18|1020.81|1017.93|1010.56|1007.68|0
1652466300000|2022-05-13 18:25:00|1017.31|1014.43|1016.56|1013.68|1022.06|1019.18|1015.31|1012.43|0
1652466600000|2022-05-13 18:30:00|1015.81|1012.93|1008.56|1005.68|1015.81|1012.93|1000.56|997.68|0
1652466900000|2022-05-13 18:35:00|1008.81|1005.93|1011.56|1008.68|1014.69|1011.81|1007.06|1004.18|0
1652467200000|2022-05-13 18:40:00|1011.31|1008.43|1006.31|1003.43|1013.56|1010.68|1005.06|1002.18|0
1652467500000|2022-05-13 18:45:00|1006.06|1003.18|1010.31|1007.43|1013.56|1010.68|1005.81|1002.93|0
1652467800000|2022-05-13 18:50:00|1010.81|1007.93|992.81|989.93|1011.06|1008.18|992.44|989.56|0
1652468100000|2022-05-13 18:55:00|992.31|989.43|992.31|989.43|995.44|992.56|992.06|989.18|0
1652468400000|2022-05-13 19:00:00|991.81|988.93|993.81|990.93|994.06|991.18|987.81|984.93|0
1652468700000|2022-05-13 19:05:00|993.56|990.68|985.32|982.92|993.56|990.68|985.07|982.67|0
1652469000000|2022-05-13 19:10:00|985.07|982.67|980.32|977.92|986.32|983.92|979.82|977.42|0
1652469300000|2022-05-13 19:15:00|979.82|977.42|978.57|976.17|982.82|980.42|975.82|973.42|0
1652469600000|2022-05-13 19:20:00|979.07|976.67|977.57|975.17|982.82|980.42|975.82|973.42|0
1652469900000|2022-05-13 19:25:00|977.82|975.42|973.57|971.17|980.32|977.92|973.07|970.67|0
1652470200000|2022-05-13 19:30:00|973.82|971.42|989.82|987.42|990.57|988.17|971.82|969.42|0
1652470500000|2022-05-13 19:35:00|989.7|987.3|987.81|984.93|994.07|991.67|982.56|979.68|0
1652470800000|2022-05-13 19:40:00|987.31|984.43|982.31|979.43|988.31|985.43|979.81|976.93|0
1652471100000|2022-05-13 19:45:00|982.19|979.31|985.31|982.43|991.56|988.68|977.81|974.93|0
1652471400000|2022-05-13 19:50:00|985.56|982.68|987.31|984.43|998.56|995.68|985.56|982.68|0
1652471700000|2022-05-13 19:55:00|988.06|985.18|982.06|979.18|991.56|988.68|980.31|977.43|0
1652472000000|2022-05-13 20:00:00|981.56|978.68|986.82|984.42|987.57|985.17|981.56|978.68|0
1652472300000|2022-05-13 20:05:00|986.7|984.3|990.07|987.67|990.57|988.17|986.32|983.92|0
1652472600000|2022-05-13 20:10:00|989.7|987.3|990.07|987.67|990.32|987.92|987.82|985.42|0
1652684700000|2022-05-16 07:05:00|1003.7|1001.3|1008.82|1006.42|1010.57|1008.17|1003.45|1001.05|0
1652685000000|2022-05-16 07:10:00|1008.2|1005.8|1009.32|1006.92|1014.57|1012.17|1008.2|1005.8|0
1652685300000|2022-05-16 07:15:00|1009.95|1007.55|1015.7|1013.3|1016.2|1013.8|1009.57|1007.17|0
1652685600000|2022-05-16 07:20:00|1016.32|1013.92|1014.82|1012.42|1018.82|1016.42|1014.2|1011.8|0
1652685900000|2022-05-16 07:25:00|1014.57|1012.17|1006.32|1003.92|1014.57|1012.17|1004.45|1002.05|0
1652686200000|2022-05-16 07:30:00|1005.07|1002.67|1003.32|1000.92|1006.82|1004.42|1001.82|999.42|0
1652686500000|2022-05-16 07:35:00|1003.07|1000.67|1003.82|1001.42|1006.7|1004.3|1001.95|999.55|0
1652686800000|2022-05-16 07:40:00|1004.07|1001.67|1002.95|1000.55|1004.45|1002.05|1000.82|998.42|0
1652687100000|2022-05-16 07:45:00|1002.82|1000.42|1000.57|998.17|1003.82|1001.42|996.82|994.42|0
1652687400000|2022-05-16 07:50:00|1000.82|998.42|1004.2|1001.8|1004.7|1002.3|998.45|996.05|0
1652687700000|2022-05-16 07:55:00|1004.45|1002.05|1003.7|1001.3|1006.07|1003.67|1001.32|998.92|0
1652688000000|2022-05-16 08:00:00|1003.32|1000.92|1000.57|998.17|1003.95|1001.55|998.82|996.42|0
1652688300000|2022-05-16 08:05:00|1000.7|998.3|1000.07|997.67|1003.07|1000.67|999.57|997.17|0
1652688600000|2022-05-16 08:10:00|1000.2|997.8|996.57|994.17|1000.2|997.8|996.57|994.17|0
1652688900000|2022-05-16 08:15:00|996.7|994.3|992.32|989.92|997.32|994.92|991.57|989.17|0
1652689200000|2022-05-16 08:20:00|991.82|989.42|990.57|988.17|992.95|990.55|990.2|987.8|0
1652689500000|2022-05-16 08:25:00|990.2|987.8|994.7|992.3|995.2|992.8|989.95|987.55|0
1652689800000|2022-05-16 08:30:00|994.57|992.17|992.82|990.42|996.07|993.67|990.95|988.55|0
1652690100000|2022-05-16 08:35:00|992.95|990.55|995.57|993.17|996.2|993.8|991.82|989.42|0
1652690400000|2022-05-16 08:40:00|995.32|992.92|994.57|992.17|997.7|995.3|993.57|991.17|0
1652690700000|2022-05-16 08:45:00|994.45|992.05|993.07|990.67|994.82|992.42|992.57|990.17|0
1652691000000|2022-05-16 08:50:00|992.95|990.55|989.2|986.8|993.57|991.17|989.07|986.67|0
1652691300000|2022-05-16 08:55:00|989.32|986.92|985.82|983.42|989.82|987.42|985.82|983.42|0
1652691600000|2022-05-16 09:00:00|985.95|983.55|985.45|983.05|987.07|984.67|984.82|982.42|0
1652691900000|2022-05-16 09:05:00|985.32|982.92|988.07|985.67|988.95|986.55|985.32|982.92|0
1652692200000|2022-05-16 09:10:00|988.2|985.8|987.95|985.55|988.82|986.42|986.57|984.17|0
1652692500000|2022-05-16 09:15:00|987.82|985.42|988.95|986.55|989.7|987.3|987.07|984.67|0
1652692800000|2022-05-16 09:20:00|988.57|986.17|992.07|989.67|992.57|990.17|988.32|985.92|0
1652693100000|2022-05-16 09:25:00|991.95|989.55|995.32|992.92|995.57|993.17|991.7|989.3|0
1652693400000|2022-05-16 09:30:00|995.57|993.17|993.07|990.67|995.57|993.17|992.45|990.05|0
1652693700000|2022-05-16 09:35:00|993.7|991.3|996.2|993.8|996.32|993.92|993.2|990.8|0
1652694000000|2022-05-16 09:40:00|996.45|994.05|996.07|993.67|997.07|994.67|994.57|992.17|0
1652694300000|2022-05-16 09:45:00|996.2|993.8|994.32|991.92|996.32|993.92|994.32|991.92|0
1652694600000|2022-05-16 09:50:00|994.45|992.05|996.7|994.3|996.82|994.42|994.07|991.67|0
1652694900000|2022-05-16 09:55:00|996.57|994.17|999.32|996.92|1000.82|998.42|996.32|993.92|0
1652695200000|2022-05-16 10:00:00|998.57|996.17|995.57|993.17|998.82|996.42|995.57|993.17|0
1652695500000|2022-05-16 10:05:00|995.07|992.67|997.07|994.67|998.07|995.67|995.07|992.67|0
1652695800000|2022-05-16 10:10:00|996.95|994.55|994.82|992.42|997.95|995.55|994.82|992.42|0
1652696100000|2022-05-16 10:15:00|994.7|992.3|995.32|992.92|995.82|993.42|993.95|991.55|0
1652696400000|2022-05-16 10:20:00|995.07|992.67|997.32|994.92|997.95|995.55|995.07|992.67|0
1652696700000|2022-05-16 10:25:00|996.57|994.17|993.2|990.8|996.82|994.42|992.07|989.67|0
1652697000000|2022-05-16 10:30:00|993.7|991.3|996.07|993.67|997.57|995.17|993.7|991.3|0
1652697300000|2022-05-16 10:35:00|995.32|992.92|992.57|990.17|996.82|994.42|991.82|989.42|0
1652697600000|2022-05-16 10:40:00|992.32|989.92|994.07|991.67|994.82|992.42|992.07|989.67|0
1652697900000|2022-05-16 10:45:00|993.82|991.42|993.82|991.42|994.57|992.17|992.07|989.67|0
1652698200000|2022-05-16 10:50:00|993.95|991.55|997.07|994.67|997.07|994.67|993.57|991.17|0
1652698500000|2022-05-16 10:55:00|996.7|994.3|995.82|993.42|996.7|994.3|993.32|990.92|0
1652698800000|2022-05-16 11:00:00|995.07|992.67|995.32|992.92|996.07|993.67|993.82|991.42|0
1652699100000|2022-05-16 11:05:00|995.82|993.42|991.32|988.92|995.82|993.42|990.32|987.92|0
1652699400000|2022-05-16 11:10:00|991.57|989.17|992.07|989.67|992.82|990.42|990.57|988.17|0
1652699700000|2022-05-16 11:15:00|991.95|989.55|991.57|989.17|993.57|991.17|991.32|988.92|0
1652700000000|2022-05-16 11:20:00|991.45|989.05|990.82|988.42|994.32|991.92|989.82|987.42|0
1652700300000|2022-05-16 11:25:00|991.07|988.67|995.07|992.67|995.82|993.42|990.82|988.42|0
1652700600000|2022-05-16 11:30:00|994.82|992.42|997.32|994.92|997.57|995.17|994.32|991.92|0
1652700900000|2022-05-16 11:35:00|997.45|995.05|996.32|993.92|997.57|995.17|995.57|993.17|0
1652701200000|2022-05-16 11:40:00|996.45|994.05|994.32|991.92|996.57|994.17|994.07|991.67|0
1652701500000|2022-05-16 11:45:00|994.2|991.8|993.57|991.17|994.82|992.42|992.07|989.67|0
1652701800000|2022-05-16 11:50:00|993.82|991.42|991.7|989.3|994.82|992.42|990.32|987.92|0
1652702100000|2022-05-16 11:55:00|991.45|989.05|992.07|989.67|994.32|991.92|991.32|988.92|0
1652702400000|2022-05-16 12:00:00|991.57|989.17|992.57|990.17|994.57|992.17|988.82|986.42|0
1652702700000|2022-05-16 12:05:00|992.32|989.92|993.57|991.17|995.57|993.17|992.32|989.92|0
1652703000000|2022-05-16 12:10:00|993.82|991.42|989.32|986.92|994.45|992.05|988.82|986.42|0
1652703300000|2022-05-16 12:15:00|989.2|986.8|987.82|985.42|990.07|987.67|986.82|984.42|0
1652703600000|2022-05-16 12:20:00|987.32|984.92|983.32|980.92|987.7|985.3|983.32|980.92|0
1652703900000|2022-05-16 12:25:00|983.7|981.3|982.82|980.42|986.32|983.92|982.07|979.67|0
1652704200000|2022-05-16 12:30:00|982.57|980.17|976.32|973.92|985.32|982.92|976.32|973.92|0
1652704500000|2022-05-16 12:35:00|976.07|973.67|978.07|975.67|979.57|977.17|975.07|972.67|0
1652704800000|2022-05-16 12:40:00|977.95|975.55|982.07|979.67|982.57|980.17|977.95|975.55|0
1652705100000|2022-05-16 12:45:00|981.95|979.55|986.07|983.67|986.57|984.17|981.82|979.42|0
1652705400000|2022-05-16 12:50:00|986.2|983.8|985.07|982.67|986.32|983.92|984.32|981.92|0
1652705700000|2022-05-16 12:55:00|984.82|982.42|989.57|987.17|991.07|988.67|984.32|981.92|0
1652706000000|2022-05-16 13:00:00|989.32|986.92|987.82|985.42|990.57|988.17|987.57|985.17|0
1652706300000|2022-05-16 13:05:00|987.45|985.05|990.07|987.67|992.57|990.17|987.07|984.67|0
1652706600000|2022-05-16 13:10:00|990.32|987.92|992.32|989.92|994.32|991.92|989.82|987.42|0
1652706900000|2022-05-16 13:15:00|992.07|989.67|995.7|993.3|995.82|993.42|992.07|989.67|0
1652707200000|2022-05-16 13:20:00|996.32|993.92|997.57|995.17|1002.07|999.67|996.32|993.92|0
1652707500000|2022-05-16 13:25:00|997.07|994.67|998.07|995.67|999.82|997.42|994.82|992.42|0
1652707800000|2022-05-16 13:30:00|995.57|993.17|999.57|997.17|1003.32|1000.92|989.07|986.67|0
1652708100000|2022-05-16 13:35:00|997.57|995.17|987.82|985.42|1005.57|1003.17|987.07|984.67|0
1652708400000|2022-05-16 13:40:00|986.82|984.42|1001.57|999.17|1002.57|1000.17|985.82|983.42|0
1652708700000|2022-05-16 13:45:00|1002.82|1000.42|1017.7|1015.3|1019.82|1017.42|1000.2|997.8|0
1652709000000|2022-05-16 13:50:00|1017.07|1014.67|1007.82|1005.42|1021.32|1018.92|1004.57|1002.17|0
1652709300000|2022-05-16 13:55:00|1007.07|1004.67|1011.07|1008.67|1013.07|1010.67|1002.32|999.92|0
1652709600000|2022-05-16 14:00:00|1010.32|1007.92|1013.07|1010.67|1020.82|1018.42|1008.32|1005.92|0
1652709900000|2022-05-16 14:05:00|1011.2|1008.8|997.2|994.8|1012.95|1010.55|996.57|994.17|0
1652710200000|2022-05-16 14:10:00|997.32|994.92|997.32|994.92|1000.07|997.67|989.32|986.92|0
1652710500000|2022-05-16 14:15:00|997.57|995.17|991.07|988.67|997.82|995.42|987.57|985.17|0
1652710800000|2022-05-16 14:20:00|990.57|988.17|988.57|986.17|991.07|988.67|984.7|982.3|0
1652711100000|2022-05-16 14:25:00|988.82|986.42|980.82|978.42|994.07|991.67|979.82|977.42|0
1652711400000|2022-05-16 14:30:00|980.45|978.05|997.07|994.67|998.82|996.42|980.07|977.67|0
1652711700000|2022-05-16 14:35:00|996.57|994.17|992.57|990.17|998.32|995.92|992.07|989.67|0
1652712000000|2022-05-16 14:40:00|993.07|990.67|994.82|992.42|1001.7|999.3|992.82|990.42|0
1652712300000|2022-05-16 14:45:00|995.07|992.67|1007.57|1005.17|1008.07|1005.67|995.07|992.67|0
1652712600000|2022-05-16 14:50:00|1007.7|1005.3|1008.57|1006.17|1010.95|1008.55|1004.57|1002.17|0
1652712900000|2022-05-16 14:55:00|1008.82|1006.42|1011.32|1008.92|1013.57|1011.17|1007.57|1005.17|0
1652713200000|2022-05-16 15:00:00|1013.57|1011.17|1010.82|1008.42|1016.32|1013.92|1009.32|1006.92|0
1652713500000|2022-05-16 15:05:00|1011.7|1009.3|1006.07|1003.67|1017.32|1014.92|1006.07|1003.67|0
1652713800000|2022-05-16 15:10:00|1007.82|1005.42|1008.07|1005.67|1010.07|1007.67|1004.07|1001.67|0
1652714100000|2022-05-16 15:15:00|1008.57|1006.17|1003.32|1000.92|1009.07|1006.67|999.32|996.92|0
1652714400000|2022-05-16 15:20:00|1003.07|1000.67|1005.32|1002.92|1009.07|1006.67|1003.07|1000.67|0
1652714700000|2022-05-16 15:25:00|1005.45|1003.05|1005.57|1003.17|1009.32|1006.92|1004.57|1002.17|0
1652715000000|2022-05-16 15:30:00|1006.32|1003.92|1002.32|999.92|1011.82|1009.42|1002.32|999.92|0
1652715300000|2022-05-16 15:35:00|1000.57|998.17|999.32|996.92|1014.32|1011.92|998.07|995.67|0
1652715600000|2022-05-16 15:40:00|998.07|995.67|992.07|989.67|1006.32|1003.92|992.07|989.67|0
1652715900000|2022-05-16 15:45:00|992.32|989.92|989.07|986.67|994.82|992.42|989.07|986.67|0
1652716200000|2022-05-16 15:50:00|989.32|986.92|983.32|980.92|993.57|991.17|982.82|980.42|0
1652716500000|2022-05-16 15:55:00|982.82|980.42|983.07|980.67|985.07|982.67|980.57|978.17|0
1652716800000|2022-05-16 16:00:00|982.32|979.92|981.07|978.67|984.7|982.3|977.07|974.67|0
1652717100000|2022-05-16 16:05:00|981.57|979.17|987.45|985.05|991.07|988.67|981.57|979.17|0
1652717400000|2022-05-16 16:10:00|987.82|985.42|991.57|989.17|992.32|989.92|987.07|984.67|0
1652717700000|2022-05-16 16:15:00|990.57|988.17|992.57|990.17|996.82|994.42|990.32|987.92|0
1652718000000|2022-05-16 16:20:00|993.32|990.92|995.82|993.42|997.7|995.3|992.07|989.67|0
1652718300000|2022-05-16 16:25:00|995.57|993.17|993.57|991.17|998.32|995.92|991.82|989.42|0
1652718600000|2022-05-16 16:30:00|993.82|991.42|992.32|989.92|996.57|994.17|989.82|987.42|0
1652718900000|2022-05-16 16:35:00|991.07|988.67|998.82|996.42|999.32|996.92|986.82|984.42|0
1652719200000|2022-05-16 16:40:00|999.07|996.67|1000.82|998.42|1001.82|999.42|997.32|994.92|0
1652719500000|2022-05-16 16:45:00|1001.07|998.67|992.82|990.42|1002.57|1000.17|992.82|990.42|0
1652719800000|2022-05-16 16:50:00|992.32|989.92|1000.57|998.17|1001.57|999.17|991.82|989.42|0
1652720100000|2022-05-16 16:55:00|1001.32|998.92|998.82|996.42|1002.82|1000.42|997.57|995.17|0
1652720400000|2022-05-16 17:00:00|1000.32|997.92|996.07|993.67|1003.57|1001.17|996.07|993.67|0
1652720700000|2022-05-16 17:05:00|996.32|993.92|990.07|987.67|998.57|996.17|989.82|987.42|0
1652721000000|2022-05-16 17:10:00|990.57|988.17|984.32|981.92|992.07|989.67|982.57|980.17|0
1652721300000|2022-05-16 17:15:00|984.82|982.42|992.82|990.42|993.32|990.92|983.57|981.17|0
1652721600000|2022-05-16 17:20:00|992.32|989.92|982.07|979.67|993.32|990.92|978.32|975.92|0
1652721900000|2022-05-16 17:25:00|981.57|979.17|975.07|972.67|983.32|980.92|974.32|971.92|0
1652722200000|2022-05-16 17:30:00|975.57|973.17|973.07|970.67|975.57|973.17|971.57|969.17|0
1652722500000|2022-05-16 17:35:00|973.57|971.17|975.07|972.67|976.7|974.3|971.82|969.42|0
1652722800000|2022-05-16 17:40:00|974.57|972.17|973.07|970.67|980.82|978.42|969.57|967.17|0
1652723100000|2022-05-16 17:45:00|972.82|970.42|978.32|975.92|979.07|976.67|972.57|970.17|0
1652723400000|2022-05-16 17:50:00|977.82|975.42|978.07|975.67|979.07|976.67|974.57|972.17|0
1652723700000|2022-05-16 17:55:00|977.57|975.17|976.82|974.42|979.45|977.05|974.57|972.17|0
1652724000000|2022-05-16 18:00:00|976.32|973.92|974.07|971.67|981.82|979.42|973.82|971.42|0
1652724300000|2022-05-16 18:05:00|973.82|971.42|968.82|966.42|973.82|971.42|967.32|964.92|0
1652724600000|2022-05-16 18:10:00|968.57|966.17|972.57|970.17|974.95|972.55|968.57|966.17|0
1652724900000|2022-05-16 18:15:00|972.32|969.92|972.57|970.17|975.32|972.92|969.07|966.67|0
1652725200000|2022-05-16 18:20:00|972.32|969.92|968.57|966.17|973.57|971.17|967.82|965.42|0
1652725500000|2022-05-16 18:25:00|968.07|965.67|961.57|959.17|969.82|967.42|961.57|959.17|0
1652725800000|2022-05-16 18:30:00|961.32|958.92|960.57|958.17|962.07|959.67|957.82|955.42|0
1652726100000|2022-05-16 18:35:00|960.82|958.42|962.57|960.17|965.32|962.92|960.32|957.92|0
1652726400000|2022-05-16 18:40:00|961.57|959.17|965.32|962.92|965.82|963.42|959.07|956.67|0
1652726700000|2022-05-16 18:45:00|965.07|962.67|970.57|968.17|971.07|968.67|963.32|960.92|0
1652727000000|2022-05-16 18:50:00|970.82|968.42|970.07|967.67|974.07|971.67|966.32|963.92|0
1652727300000|2022-05-16 18:55:00|970.57|968.17|967.32|964.92|971.07|968.67|965.57|963.17|0
1652727600000|2022-05-16 19:00:00|967.07|964.67|966.57|964.17|970.82|968.42|965.82|963.42|0
1652727900000|2022-05-16 19:05:00|966.82|964.42|971.32|968.92|971.57|969.17|963.82|961.42|0
1652728200000|2022-05-16 19:10:00|972.57|970.17|982.56|979.68|984.06|981.18|972.32|969.92|0
1652728500000|2022-05-16 19:15:00|983.31|980.43|983.56|980.68|987.44|984.56|979.06|976.18|0
1652728800000|2022-05-16 19:20:00|984.56|981.68|987.56|984.68|990.81|987.93|984.56|981.68|0
1652729100000|2022-05-16 19:25:00|987.81|984.93|987.94|985.06|989.56|986.68|985.19|982.31|0
1652729400000|2022-05-16 19:30:00|987.56|984.68|993.56|990.68|994.06|991.18|985.06|982.18|0
1652729700000|2022-05-16 19:35:00|994.31|991.43|992.81|989.93|997.56|994.68|990.81|987.93|0
1652730000000|2022-05-16 19:40:00|992.44|989.56|998.06|995.18|998.56|995.68|990.56|987.68|0
1652730300000|2022-05-16 19:45:00|998.56|995.68|999.31|996.43|1002.06|999.18|996.81|993.93|0
1652730600000|2022-05-16 19:50:00|995.81|992.93|995.31|992.43|997.31|994.43|988.31|985.43|0
1652730900000|2022-05-16 19:55:00|994.81|991.93|994.56|991.68|1004.31|1001.43|993.56|990.68|0
1652731200000|2022-05-16 20:00:00|995.06|992.18|997.31|994.43|999.81|996.93|994.56|991.68|0
1652731500000|2022-05-16 20:05:00|997.81|994.93|999.7|997.3|1000.57|998.17|997.06|994.18|0
1652731800000|2022-05-16 20:10:00|999.32|996.92|997.82|995.42|999.32|996.92|996.32|993.92|0
1652732100000|2022-05-16 20:15:00|998.02|995.22|999.27|996.47|999.52|996.72|997.77|994.97|0
1652732400000|2022-05-16 20:20:00|999.52|996.72|1001.27|998.47|1001.27|998.47|999.27|996.47|0
1652732700000|2022-05-16 20:25:00|1000.77|997.97|1000.52|997.72|1001.27|998.47|999.9|997.1|0
1652733000000|2022-05-16 20:30:00|1000.27|997.47|1000.77|997.97|1001.02|998.22|999.65|996.85|0
1652733300000|2022-05-16 20:35:00|1000.52|997.72|1001.02|998.22|1001.27|998.47|1000.02|997.22|0
1652733600000|2022-05-16 20:40:00|1001.27|998.47|1001.27|998.47|1001.77|998.97|1000.52|997.72|0
1652733900000|2022-05-16 20:45:00|1001.02|998.22|1001.27|998.47|1001.27|998.47|1001.02|998.22|0
1652734200000|2022-05-16 20:50:00|1001.02|998.22|1001.27|998.47|1001.27|998.47|1001.02|998.22|0
1652734500000|2022-05-16 20:55:00|1001.02|998.22|1001.4|998.6|1001.4|998.6|1000.77|997.97|0
1652734800000|2022-05-16 21:00:00|1001.34|998.54|1001.74|998.94|1001.88|999.08|1001.34|998.54|0
1652735100000|2022-05-16 21:05:00|1001.63|998.83|1001.67|998.87|1001.74|998.94|1001.59|998.79|0
1652735400000|2022-05-16 21:10:00|1001.26|998.46|1000.86|998.06|1001.34|998.54|1000.83|998.03|0
1652735700000|2022-05-16 21:15:00|1001.08|998.28|1001.52|998.72|1001.52|998.72|1000.79|997.99|0
1652736000000|2022-05-16 21:20:00|1001.41|998.61|1001.01|998.21|1001.41|998.61|1001.01|998.21|0
1652736300000|2022-05-16 21:25:00|1001.37|998.57|1001.34|998.54|1001.45|998.65|1001.26|998.46|0
1652736600000|2022-05-16 21:30:00|1001.52|998.72|1002.86|1000.06|1002.97|1000.17|1001.52|998.72|0
1652736900000|2022-05-16 21:35:00|1002.72|999.92|1002.36|999.56|1002.72|999.92|1002.03|999.23|0
1652737200000|2022-05-16 21:40:00|1002.39|999.59|1002.46|999.66|1002.46|999.66|1002.36|999.56|0
1652737500000|2022-05-16 21:45:00|1002.42|999.62|1001.85|999.05|1002.42|999.62|1001.67|998.87|0
1652737800000|2022-05-16 21:50:00|1001.81|999.01|1002.18|999.38|1002.18|999.38|1001.59|998.79|0
1652738100000|2022-05-16 21:55:00|1002.03|999.23|1001.88|999.08|1002.03|999.23|1001.59|998.79|0
1652738400000|2022-05-16 22:00:00|1000.65|997.85|997.4|994.6|1000.77|997.97|997.27|994.47|0
1652738700000|2022-05-16 22:05:00|997.52|994.72|998.52|995.72|999.77|996.97|997.27|994.47|0
1652739000000|2022-05-16 22:10:00|997.77|994.97|997.77|994.97|997.77|994.97|997.27|994.47|0
1652739300000|2022-05-16 22:15:00|997.52|994.72|996.4|993.6|997.52|994.72|995.77|992.97|0
1652739600000|2022-05-16 22:20:00|996.27|993.47|997.4|994.6|997.77|994.97|996.02|993.22|0
1652739900000|2022-05-16 22:25:00|997.27|994.47|996.4|993.6|997.27|994.47|995.77|992.97|0
1652740200000|2022-05-16 22:30:00|996.52|993.72|995.27|992.47|996.65|993.85|995.27|992.47|0
1652740500000|2022-05-16 22:35:00|995.52|992.72|994.52|991.72|995.52|992.72|994.52|991.72|0
1652740800000|2022-05-16 22:40:00|994.27|991.47|995.02|992.22|995.27|992.47|994.27|991.47|0
1652741100000|2022-05-16 22:45:00|995.27|992.47|996.02|993.22|996.52|993.72|995.27|992.47|0
1652741400000|2022-05-16 22:50:00|995.9|993.1|995.52|992.72|996.52|993.72|995.52|992.72|0
1652741700000|2022-05-16 22:55:00|995.27|992.47|995.77|992.97|996.27|993.47|995.02|992.22|0
1652742000000|2022-05-16 23:00:00|995.27|992.47|995.27|992.47|995.52|992.72|994.77|991.97|0
1652742300000|2022-05-16 23:05:00|995.15|992.35|995.02|992.22|995.52|992.72|994.52|991.72|0
1652742600000|2022-05-16 23:10:00|994.77|991.97|994.52|991.72|995.02|992.22|994.52|991.72|0
1652742900000|2022-05-16 23:15:00|994.4|991.6|994.77|991.97|994.77|991.97|994.02|991.22|0
1652743200000|2022-05-16 23:20:00|994.52|991.72|994.77|991.97|994.77|991.97|994.27|991.47|0
1652743500000|2022-05-16 23:25:00|994.52|991.72|996.52|993.72|996.52|993.72|994.52|991.72|0
1652743800000|2022-05-16 23:30:00|996.77|993.97|997.27|994.47|998.9|996.1|996.77|993.97|0
1652744100000|2022-05-16 23:35:00|997.4|994.6|998.02|995.22|998.27|995.47|996.77|993.97|0
1652744400000|2022-05-16 23:40:00|998.27|995.47|997.77|994.97|998.52|995.72|997.27|994.47|0
1652744700000|2022-05-16 23:45:00|997.52|994.72|993.52|990.72|997.52|994.72|993.52|990.72|0
1652745000000|2022-05-16 23:50:00|993.27|990.47|994.52|991.72|994.52|991.72|992.77|989.97|0
1652745300000|2022-05-16 23:55:00|994.4|991.6|993.02|990.22|994.52|991.72|992.65|989.85|0
1652745600000|2022-05-17 00:00:00|992.77|989.97|996.27|993.47|997.65|994.85|992.77|989.97|0
1652745900000|2022-05-17 00:05:00|996.4|993.6|996.27|993.47|997.27|994.47|995.77|992.97|0
1652746200000|2022-05-17 00:10:00|996.52|993.72|997.15|994.35|997.77|994.97|995.77|992.97|0
1652746500000|2022-05-17 00:15:00|997.27|994.47|991.27|988.47|997.77|994.97|991.27|988.47|0
1652746800000|2022-05-17 00:20:00|991.02|988.22|984.52|981.72|991.02|988.22|983.02|980.22|0
1652747100000|2022-05-17 00:25:00|984.77|981.97|983.52|980.72|985.27|982.47|983.02|980.22|0
1652747400000|2022-05-17 00:30:00|983.27|980.47|988.27|985.47|988.27|985.47|983.27|980.47|0
1652747700000|2022-05-17 00:35:00|988.52|985.72|988.02|985.22|989.27|986.47|987.27|984.47|0
1652748000000|2022-05-17 00:40:00|988.27|985.47|987.52|984.72|988.9|986.1|987.27|984.47|0
1652748300000|2022-05-17 00:45:00|987.77|984.97|988.27|985.47|988.27|985.47|986.52|983.72|0
1652748600000|2022-05-17 00:50:00|987.77|984.97|987.02|984.22|988.27|985.47|986.52|983.72|0
1652748900000|2022-05-17 00:55:00|987.15|984.35|988.77|985.97|989.52|986.72|986.77|983.97|0
1652749200000|2022-05-17 01:00:00|988.65|985.85|991.02|988.22|991.02|988.22|988.02|985.22|0
1652749500000|2022-05-17 01:05:00|990.77|987.97|989.52|986.72|990.77|987.97|989.52|986.72|0
1652749800000|2022-05-17 01:10:00|989.77|986.97|988.77|985.97|990.02|987.22|988.02|985.22|0
1652750100000|2022-05-17 01:15:00|989.02|986.22|989.4|986.6|990.52|987.72|988.52|985.72|0
1652750400000|2022-05-17 01:20:00|989.65|986.85|987.77|984.97|989.77|986.97|985.02|982.22|0
1652750700000|2022-05-17 01:25:00|987.65|984.85|986.77|983.97|987.77|984.97|985.52|982.72|0
1652751000000|2022-05-17 01:30:00|986.65|983.85|986.77|983.97|989.27|986.47|985.02|982.22|0
1652751300000|2022-05-17 01:35:00|986.52|983.72|979.27|976.47|986.52|983.72|979.02|976.22|0
1652751600000|2022-05-17 01:40:00|980.02|977.22|982.15|979.35|982.9|980.1|979.52|976.72|0
1652751900000|2022-05-17 01:45:00|981.77|978.97|979.52|976.72|981.77|978.97|979.52|976.72|0
1652752200000|2022-05-17 01:50:00|979.4|976.6|978.27|975.47|980.52|977.72|977.52|974.72|0
1652752500000|2022-05-17 01:55:00|978.02|975.22|978.27|975.47|978.77|975.97|977.02|974.22|0
1652752800000|2022-05-17 02:00:00|978.02|975.22|979.52|976.72|980.52|977.72|977.9|975.1|0
1652753100000|2022-05-17 02:05:00|979.77|976.97|979.77|976.97|980.52|977.72|978.77|975.97|0
1652753400000|2022-05-17 02:10:00|979.65|976.85|980.52|977.72|981.02|978.22|979.27|976.47|0
1652753700000|2022-05-17 02:15:00|981.02|978.22|983.52|980.72|983.77|980.97|980.65|977.85|0
1652754000000|2022-05-17 02:20:00|983.77|980.97|986.02|983.22|986.27|983.47|983.27|980.47|0
1652754300000|2022-05-17 02:25:00|985.77|982.97|986.9|984.1|987.77|984.97|985.02|982.22|0
1652754600000|2022-05-17 02:30:00|986.65|983.85|987.52|984.72|988.27|985.47|986.02|983.22|0
1652754900000|2022-05-17 02:35:00|987.27|984.47|987.02|984.22|988.02|985.22|986.52|983.72|0
1652755200000|2022-05-17 02:40:00|987.27|984.47|985.52|982.72|987.52|984.72|985.02|982.22|0
1652755500000|2022-05-17 02:45:00|985.65|982.85|985.52|982.72|987.02|984.22|985.02|982.22|0
1652755800000|2022-05-17 02:50:00|985.77|982.97|989.02|986.22|989.27|986.47|985.77|982.97|0
1652756100000|2022-05-17 02:55:00|988.77|985.97|987.52|984.72|989.02|986.22|987.52|984.72|0
1652756400000|2022-05-17 03:00:00|987.02|984.22|986.4|983.6|988.52|985.72|986.27|983.47|0
1652756700000|2022-05-17 03:05:00|986.52|983.72|985.9|983.1|986.77|983.97|985.27|982.47|0
1652757000000|2022-05-17 03:10:00|985.77|982.97|985.77|982.97|986.9|984.1|985.02|982.22|0
1652757300000|2022-05-17 03:15:00|985.52|982.72|986.9|984.1|987.02|984.22|985.52|982.72|0
1652757600000|2022-05-17 03:20:00|986.77|983.97|985.9|983.1|987.27|984.47|985.02|982.22|0
1652757900000|2022-05-17 03:25:00|985.77|982.97|983.77|980.97|986.02|983.22|983.77|980.97|0
1652758200000|2022-05-17 03:30:00|983.52|980.72|984.15|981.35|985.02|982.22|983.52|980.72|0
1652758500000|2022-05-17 03:35:00|984.27|981.47|983.77|980.97|984.77|981.97|983.52|980.72|0
1652758800000|2022-05-17 03:40:00|984.02|981.22|983.27|980.47|984.27|981.47|983.02|980.22|0
1652759100000|2022-05-17 03:45:00|983.02|980.22|982.77|979.97|983.52|980.72|982.65|979.85|0
1652759400000|2022-05-17 03:50:00|982.52|979.72|984.02|981.22|984.02|981.22|982.52|979.72|0
1652759700000|2022-05-17 03:55:00|983.77|980.97|984.52|981.72|985.02|982.22|983.52|980.72|0
1652760000000|2022-05-17 04:00:00|984.27|981.47|984.02|981.22|984.77|981.97|983.52|980.72|0
1652760300000|2022-05-17 04:05:00|983.77|980.97|982.52|979.72|984.02|981.22|982.52|979.72|0
1652760600000|2022-05-17 04:10:00|983.02|980.22|981.77|978.97|983.4|980.6|981.15|978.35|0
1652760900000|2022-05-17 04:15:00|982.02|979.22|980.77|977.97|982.27|979.47|980.77|977.97|0
1652761200000|2022-05-17 04:20:00|980.52|977.72|981.02|978.22|981.52|978.72|980.27|977.47|0
1652761500000|2022-05-17 04:25:00|981.15|978.35|983.02|980.22|983.02|980.22|981.02|978.22|0
1652761800000|2022-05-17 04:30:00|983.27|980.47|982.65|979.85|983.77|980.97|981.52|978.72|0
1652762100000|2022-05-17 04:35:00|982.52|979.72|981.52|978.72|982.52|979.72|981.27|978.47|0
1652762400000|2022-05-17 04:40:00|981.27|978.47|980.27|977.47|982.15|979.35|979.77|976.97|0
1652762700000|2022-05-17 04:45:00|979.77|976.97|980.77|977.97|981.77|978.97|979.77|976.97|0
1652763000000|2022-05-17 04:50:00|980.52|977.72|982.02|979.22|982.02|979.22|980.52|977.72|0
1652763300000|2022-05-17 04:55:00|981.9|979.1|981.27|978.47|982.52|979.72|980.52|977.72|0
1652763600000|2022-05-17 05:00:00|981.4|978.6|981.02|978.22|982.27|979.47|979.77|976.97|0
1652763900000|2022-05-17 05:05:00|980.77|977.97|979.77|976.97|981.52|978.72|979.52|976.72|0
1652764200000|2022-05-17 05:10:00|979.52|976.72|980.77|977.97|980.77|977.97|978.9|976.1|0
1652764500000|2022-05-17 05:15:00|981.02|978.22|980.27|977.47|981.02|978.22|980.15|977.35|0
1652764800000|2022-05-17 05:20:00|980.52|977.72|980.52|977.72|981.4|978.6|980.02|977.22|0
1652765100000|2022-05-17 05:25:00|980.27|977.47|980.77|977.97|980.77|977.97|979.52|976.72|0
1652765400000|2022-05-17 05:30:00|980.52|977.72|981.77|978.97|981.77|978.97|980.02|977.22|0
1652765700000|2022-05-17 05:35:00|982.27|979.47|982.02|979.22|982.77|979.97|980.77|977.97|0
1652766000000|2022-05-17 05:40:00|982.15|979.35|980.77|977.97|982.77|979.97|980.77|977.97|0
1652766300000|2022-05-17 05:45:00|981.02|978.22|975.27|972.47|981.02|978.22|974.9|972.1|0
1652766600000|2022-05-17 05:50:00|975.15|972.35|976.65|973.85|977.27|974.47|975.15|972.35|0
1652766900000|2022-05-17 05:55:00|976.52|973.72|976.27|973.47|977.02|974.22|975.15|972.35|0
1652767200000|2022-05-17 06:00:00|976.52|973.72|976.27|973.47|977.52|974.72|975.02|972.22|0
1652767500000|2022-05-17 06:05:00|976.02|973.22|976.27|973.47|977.77|974.97|975.77|972.97|0
1652767800000|2022-05-17 06:10:00|976.4|973.6|977.02|974.22|977.02|974.22|974.52|971.72|0
1652768100000|2022-05-17 06:15:00|976.77|973.97|978.27|975.47|978.77|975.97|976.27|973.47|0
1652768400000|2022-05-17 06:20:00|978.52|975.72|977.77|974.97|978.77|975.97|977.02|974.22|0
1652768700000|2022-05-17 06:25:00|977.9|975.1|978.27|975.47|978.52|975.72|977.27|974.47|0
1652769000000|2022-05-17 06:30:00|978.15|975.35|977.77|974.97|978.4|975.6|976.77|973.97|0
1652769300000|2022-05-17 06:35:00|977.9|975.1|975.52|972.72|978.02|975.22|975.02|972.22|0
1652769600000|2022-05-17 06:40:00|975.65|972.85|975.52|972.72|976.77|973.97|975.27|972.47|0
1652769900000|2022-05-17 06:45:00|975.77|972.97|974.9|972.1|976.02|973.22|974.52|971.72|0
1652770200000|2022-05-17 06:50:00|975.02|972.22|974.52|971.72|975.52|972.72|974.52|971.72|0
1652770500000|2022-05-17 06:55:00|974.77|971.97|972.9|970.1|974.77|971.97|972.77|969.97|0
1652770800000|2022-05-17 07:00:00|972.77|969.97|970.15|967.35|976.27|973.47|969.77|966.97|0
1652771100000|2022-05-17 07:05:00|969.82|967.42|973.32|970.92|973.32|970.92|969.82|967.42|0
1652771400000|2022-05-17 07:10:00|973.57|971.17|976.82|974.42|977.07|974.67|973.57|971.17|0
1652771700000|2022-05-17 07:15:00|976.57|974.17|974.82|972.42|977.07|974.67|974.07|971.67|0
1652772000000|2022-05-17 07:20:00|975.07|972.67|971.2|968.8|976.57|974.17|971.2|968.8|0
1652772300000|2022-05-17 07:25:00|971.95|969.55|971.7|969.3|972.82|970.42|970.7|968.3|0
1652772600000|2022-05-17 07:30:00|971.82|969.42|966.82|964.42|972.32|969.92|966.07|963.67|0
1652772900000|2022-05-17 07:35:00|967.2|964.8|961.45|959.05|967.7|965.3|961.32|958.92|0
1652773200000|2022-05-17 07:40:00|961.7|959.3|961.32|958.92|963.32|960.92|960.07|957.67|0
1652773500000|2022-05-17 07:45:00|961.2|958.8|962.45|960.05|962.82|960.42|959.32|956.92|0
1652773800000|2022-05-17 07:50:00|962.2|959.8|963.07|960.67|963.32|960.92|960.95|958.55|0
1652774100000|2022-05-17 07:55:00|962.82|960.42|962.95|960.55|965.07|962.67|962.82|960.42|0
1652774400000|2022-05-17 08:00:00|962.82|960.42|958.95|956.55|962.82|960.42|958.45|956.05|0
1652774700000|2022-05-17 08:05:00|959.07|956.67|952.07|949.67|959.2|956.8|950.57|948.17|0
1652775000000|2022-05-17 08:10:00|952.32|949.92|950.45|948.05|953.82|951.42|949.95|947.55|0
1652775300000|2022-05-17 08:15:00|950.32|947.92|946.95|944.55|950.82|948.42|946.07|943.67|0
1652775600000|2022-05-17 08:20:00|947.07|944.67|947.07|944.67|947.07|944.67|944.07|941.67|0
1652775900000|2022-05-17 08:25:00|946.82|944.42|942.95|940.55|946.82|944.42|942.07|939.67|0
1652776200000|2022-05-17 08:30:00|942.57|940.17|943.07|940.67|944.2|941.8|941.82|939.42|0
1652776500000|2022-05-17 08:35:00|943.32|940.92|933.32|930.92|943.32|940.92|931.57|929.17|0
1652776800000|2022-05-17 08:40:00|932.7|930.3|933.32|930.92|934.57|932.17|932.7|930.3|0
1652777100000|2022-05-17 08:45:00|933.07|930.67|933.45|931.05|933.57|931.17|930.7|928.3|0
1652777400000|2022-05-17 08:50:00|933.82|931.42|934.95|932.55|937.82|935.42|933.82|931.42|0
1652777700000|2022-05-17 08:55:00|935.07|932.67|938.7|936.3|939.07|936.67|935.07|932.67|0
1652778000000|2022-05-17 09:00:00|938.57|936.17|935.82|933.42|939.82|937.42|935.82|933.42|0
1652778300000|2022-05-17 09:05:00|936.07|933.67|935.82|933.42|936.57|934.17|934.82|932.42|0
1652778600000|2022-05-17 09:10:00|935.95|933.55|935.57|933.17|936.57|934.17|934.07|931.67|0
1652778900000|2022-05-17 09:15:00|936.07|933.67|936.57|934.17|937.57|935.17|935.07|932.67|0
1652779200000|2022-05-17 09:20:00|936.32|933.92|935.57|933.17|936.57|934.17|934.57|932.17|0
1652779500000|2022-05-17 09:25:00|935.82|933.42|933.82|931.42|936.07|933.67|933.32|930.92|0
1652779800000|2022-05-17 09:30:00|934.07|931.67|931.32|928.92|935.2|932.8|930.32|927.92|0
1652780100000|2022-05-17 09:35:00|931.82|929.42|928.57|926.17|931.82|929.42|927.95|925.55|0
1652780400000|2022-05-17 09:40:00|928.32|925.92|930.57|928.17|930.82|928.42|927.82|925.42|0
1652780700000|2022-05-17 09:45:00|930.2|927.8|930.07|927.67|930.82|928.42|929.32|926.92|0
1652781000000|2022-05-17 09:50:00|929.82|927.42|927.32|924.92|930.32|927.92|926.95|924.55|0
1652781300000|2022-05-17 09:55:00|926.82|924.42|924.82|922.42|926.82|924.42|923.07|920.67|0
1652781600000|2022-05-17 10:00:00|924.57|922.17|919.82|917.42|924.82|922.42|918.32|915.92|0
1652781900000|2022-05-17 10:05:00|919.57|917.17|921.32|918.92|922.82|920.42|919.2|916.8|0
1652782200000|2022-05-17 10:10:00|921.57|919.17|923.82|921.42|925.2|922.8|920.57|918.17|0
1652782500000|2022-05-17 10:15:00|924.07|921.67|924.82|922.42|925.45|923.05|923.95|921.55|0
1652782800000|2022-05-17 10:20:00|924.7|922.3|927.32|924.92|927.32|924.92|924.7|922.3|0
1652783100000|2022-05-17 10:25:00|927.07|924.67|927.32|924.92|927.32|924.92|925.32|922.92|0
1652783400000|2022-05-17 10:30:00|927.07|924.67|927.2|924.8|927.57|925.17|925.32|922.92|0
1652783700000|2022-05-17 10:35:00|927.07|924.67|929.32|926.92|929.95|927.55|926.57|924.17|0
1652784000000|2022-05-17 10:40:00|929.2|926.8|929.7|927.3|930.07|927.67|928.32|925.92|0
1652784300000|2022-05-17 10:45:00|929.82|927.42|927.82|925.42|930.57|928.17|927.57|925.17|0
1652784600000|2022-05-17 10:50:00|928.32|925.92|929.82|927.42|929.82|927.42|927.45|925.05|0
1652784900000|2022-05-17 10:55:00|929.7|927.3|930.57|928.17|930.82|928.42|929.07|926.67|0
1652785200000|2022-05-17 11:00:00|931.57|929.17|934.82|932.42|935.32|932.92|931.32|928.92|0
1652785500000|2022-05-17 11:05:00|934.57|932.17|933.82|931.42|935.95|933.55|932.32|929.92|0
1652785800000|2022-05-17 11:10:00|933.57|931.17|933.82|931.42|934.57|932.17|930.82|928.42|0
1652786100000|2022-05-17 11:15:00|933.95|931.55|930.57|928.17|934.45|932.05|930.32|927.92|0
1652786400000|2022-05-17 11:20:00|930.7|928.3|928.07|925.67|930.7|928.3|927.32|924.92|0
1652786700000|2022-05-17 11:25:00|927.82|925.42|926.7|924.3|928.57|926.17|925.82|923.42|0
1652787000000|2022-05-17 11:30:00|926.82|924.42|929.07|926.67|929.82|927.42|926.82|924.42|0
1652787300000|2022-05-17 11:35:00|929.32|926.92|931.32|928.92|932.32|929.92|928.82|926.42|0
1652787600000|2022-05-17 11:40:00|931.57|929.17|934.32|931.92|935.32|932.92|931.57|929.17|0
1652787900000|2022-05-17 11:45:00|934.57|932.17|933.7|931.3|935.07|932.67|933.32|930.92|0
1652788200000|2022-05-17 11:50:00|933.57|931.17|935.32|932.92|935.7|933.3|933.57|931.17|0
1652788500000|2022-05-17 11:55:00|934.82|932.42|937.07|934.67|937.57|935.17|934.07|931.67|0
1652788800000|2022-05-17 12:00:00|937.32|934.92|935.32|932.92|938.32|935.92|934.57|932.17|0
1652789100000|2022-05-17 12:05:00|935.07|932.67|937.07|934.67|937.32|934.92|933.32|930.92|0
1652789400000|2022-05-17 12:10:00|936.95|934.55|939.07|936.67|939.32|936.92|936.95|934.55|0
1652789700000|2022-05-17 12:15:00|939.32|936.92|937.82|935.42|939.57|937.17|937.32|934.92|0
1652790000000|2022-05-17 12:20:00|937.57|935.17|938.07|935.67|939.82|937.42|937.07|934.67|0
1652790300000|2022-05-17 12:25:00|937.7|935.3|938.57|936.17|942.32|939.92|937.45|935.05|0
1652790600000|2022-05-17 12:30:00|938.82|936.42|939.32|936.92|945.57|943.17|935.57|933.17|0
1652790900000|2022-05-17 12:35:00|939.57|937.17|941.32|938.92|942.07|939.67|937.82|935.42|0
1652791200000|2022-05-17 12:40:00|940.82|938.42|939.95|937.55|943.95|941.55|939.57|937.17|0
1652791500000|2022-05-17 12:45:00|940.07|937.67|938.07|935.67|940.07|937.67|933.82|931.42|0
1652791800000|2022-05-17 12:50:00|938.2|935.8|939.82|937.42|942.07|939.67|938.07|935.67|0
1652792100000|2022-05-17 12:55:00|939.57|937.17|934.95|932.55|940.57|938.17|932.82|930.42|0
1652792400000|2022-05-17 13:00:00|934.32|931.92|930.32|927.92|935.57|933.17|930.32|927.92|0
1652792700000|2022-05-17 13:05:00|930.45|928.05|932.07|929.67|934.82|932.42|930.32|927.92|0
1652793000000|2022-05-17 13:10:00|932.32|929.92|932.82|930.42|933.57|931.17|930.57|928.17|0
1652793300000|2022-05-17 13:15:00|932.7|930.3|933.32|930.92|935.07|932.67|929.45|927.05|0
1652793600000|2022-05-17 13:20:00|933.07|930.67|933.45|931.05|934.57|932.17|932.32|929.92|0
1652793900000|2022-05-17 13:25:00|933.07|930.67|931.57|929.17|934.07|931.67|931.32|928.92|0
1652794200000|2022-05-17 13:30:00|931.82|929.42|936.32|933.92|941.57|939.17|931.32|928.92|0
1652794500000|2022-05-17 13:35:00|936.57|934.17|942.32|939.92|945.07|942.67|936.57|934.17|0
1652794800000|2022-05-17 13:40:00|939.7|937.3|940.32|937.92|944.07|941.67|935.32|932.92|0
1652795100000|2022-05-17 13:45:00|939.32|936.92|948.57|946.17|948.57|946.17|936.95|934.55|0
1652795400000|2022-05-17 13:50:00|948.32|945.92|950.82|948.42|951.07|948.67|942.07|939.67|0
1652795700000|2022-05-17 13:55:00|950.32|947.92|945.07|942.67|953.32|950.92|944.82|942.42|0
1652796000000|2022-05-17 14:00:00|944.57|942.17|938.07|935.67|944.57|942.17|935.82|933.42|0
1652796300000|2022-05-17 14:05:00|937.57|935.17|948.07|945.67|948.82|946.42|936.57|934.17|0
1652796600000|2022-05-17 14:10:00|947.82|945.42|946.07|943.67|951.07|948.67|945.45|943.05|0
1652796900000|2022-05-17 14:15:00|945.57|943.17|940.57|938.17|947.32|944.92|940.07|937.67|0
1652797200000|2022-05-17 14:20:00|940.32|937.92|943.82|941.42|946.57|944.17|939.32|936.92|0
1652797500000|2022-05-17 14:25:00|943.07|940.67|955.32|952.92|955.57|953.17|941.32|938.92|0
1652797800000|2022-05-17 14:30:00|954.82|952.42|953.57|951.17|955.57|953.17|950.32|947.92|0
1652798100000|2022-05-17 14:35:00|953.32|950.92|959.57|957.17|960.82|958.42|953.32|950.92|0
1652798400000|2022-05-17 14:40:00|959.82|957.42|965.07|962.67|966.07|963.67|959.82|957.42|0
1652798700000|2022-05-17 14:45:00|965.32|962.92|965.57|963.17|971.07|968.67|963.95|961.55|0
1652799000000|2022-05-17 14:50:00|965.32|962.92|964.82|962.42|968.32|965.92|963.32|960.92|0
1652799300000|2022-05-17 14:55:00|965.57|963.17|959.32|956.92|965.57|963.17|959.32|956.92|0
1652799600000|2022-05-17 15:00:00|959.07|956.67|953.57|951.17|960.82|958.42|953.32|950.92|0
1652799900000|2022-05-17 15:05:00|953.82|951.42|954.82|952.42|957.07|954.67|952.57|950.17|0
1652800200000|2022-05-17 15:10:00|954.07|951.67|954.32|951.92|956.57|954.17|952.57|950.17|0
1652800500000|2022-05-17 15:15:00|953.57|951.17|952.82|950.42|959.82|957.42|951.07|948.67|0
1652800800000|2022-05-17 15:20:00|952.57|950.17|950.57|948.17|953.57|951.17|949.07|946.67|0
1652801100000|2022-05-17 15:25:00|950.82|948.42|945.32|942.92|951.07|948.67|944.32|941.92|0
1652801400000|2022-05-17 15:30:00|945.07|942.67|938.57|936.17|945.07|942.67|937.82|935.42|0
1652801700000|2022-05-17 15:35:00|938.45|936.05|940.57|938.17|941.32|938.92|937.07|934.67|0
1652802000000|2022-05-17 15:40:00|940.82|938.42|943.57|941.17|943.82|941.42|937.07|934.67|0
1652802300000|2022-05-17 15:45:00|943.32|940.92|946.07|943.67|946.82|944.42|941.57|939.17|0
1652802600000|2022-05-17 15:50:00|945.57|943.17|940.57|938.17|945.57|943.17|939.32|936.92|0
1652802900000|2022-05-17 15:55:00|941.32|938.92|942.82|940.42|944.32|941.92|941.32|938.92|0
1652803200000|2022-05-17 16:00:00|942.07|939.67|941.82|939.42|945.82|943.42|941.07|938.67|0
1652803500000|2022-05-17 16:05:00|942.07|939.67|947.07|944.67|950.82|948.42|941.82|939.42|0
1652803800000|2022-05-17 16:10:00|946.82|944.42|946.57|944.17|951.07|948.67|944.82|942.42|0
1652804100000|2022-05-17 16:15:00|947.32|944.92|942.32|939.92|947.32|944.92|939.45|937.05|0
1652804400000|2022-05-17 16:20:00|942.82|940.42|940.82|938.42|944.32|941.92|940.7|938.3|0
1652804700000|2022-05-17 16:25:00|941.07|938.67|938.82|936.42|942.57|940.17|935.82|933.42|0
1652805000000|2022-05-17 16:30:00|938.57|936.17|936.82|934.42|940.82|938.42|936.07|933.67|0
1652805300000|2022-05-17 16:35:00|936.57|934.17|936.57|934.17|937.07|934.67|934.07|931.67|0
1652805600000|2022-05-17 16:40:00|936.32|933.92|932.82|930.42|937.32|934.92|931.82|929.42|0
1652805900000|2022-05-17 16:45:00|932.57|930.17|932.07|929.67|933.57|931.17|928.07|925.67|0
1652806200000|2022-05-17 16:50:00|931.82|929.42|934.32|931.92|935.82|933.42|931.57|929.17|0
1652806500000|2022-05-17 16:55:00|934.07|931.67|934.82|932.42|936.57|934.17|934.07|931.67|0
1652806800000|2022-05-17 17:00:00|935.07|932.67|937.2|934.8|942.57|940.17|934.82|932.42|0
1652807100000|2022-05-17 17:05:00|937.07|934.67|933.32|930.92|937.82|935.42|931.07|928.67|0
1652807400000|2022-05-17 17:10:00|933.07|930.67|929.45|927.05|933.82|931.42|928.32|925.92|0
1652807700000|2022-05-17 17:15:00|929.07|926.67|927.57|925.17|929.07|926.67|925.82|923.42|0
1652808000000|2022-05-17 17:20:00|927.82|925.42|931.82|929.42|932.07|929.67|926.32|923.92|0
1652808300000|2022-05-17 17:25:00|931.57|929.17|932.57|930.17|933.2|930.8|928.57|926.17|0
1652808600000|2022-05-17 17:30:00|932.82|930.42|930.82|928.42|933.07|930.67|928.82|926.42|0
1652808900000|2022-05-17 17:35:00|930.57|928.17|929.45|927.05|932.57|930.17|928.2|925.8|0
1652809200000|2022-05-17 17:40:00|929.57|927.17|930.32|927.92|932.82|930.42|928.57|926.17|0
1652809500000|2022-05-17 17:45:00|930.82|928.42|929.57|927.17|934.07|931.67|929.57|927.17|0
1652809800000|2022-05-17 17:50:00|930.07|927.67|930.57|928.17|931.07|928.67|928.82|926.42|0
1652810100000|2022-05-17 17:55:00|930.07|927.67|935.07|932.67|935.07|932.67|929.32|926.92|0
1652810400000|2022-05-17 18:00:00|934.07|931.67|937.57|935.17|940.57|938.17|932.07|929.67|0
1652810700000|2022-05-17 18:05:00|936.07|933.67|923.7|921.3|936.82|934.42|922.32|919.92|0
1652811000000|2022-05-17 18:10:00|924.32|921.92|944.7|942.3|948.82|946.42|924.32|921.92|0
1652811300000|2022-05-17 18:15:00|943.2|940.8|945.32|942.92|948.2|945.8|938.57|936.17|0
1652811600000|2022-05-17 18:20:00|945.07|942.67|951.82|949.42|961.95|959.55|945.07|942.67|0
1652811900000|2022-05-17 18:25:00|952.57|950.17|950.07|947.67|955.2|952.8|943.32|940.92|0
1652812200000|2022-05-17 18:30:00|951.57|949.17|955.2|952.8|956.07|953.67|944.82|942.42|0
1652812500000|2022-05-17 18:35:00|955.82|953.42|942.45|940.05|959.82|957.42|942.45|940.05|0
1652812800000|2022-05-17 18:40:00|941.82|939.42|934.32|931.92|942.2|939.8|932.57|930.17|0
1652813100000|2022-05-17 18:45:00|933.32|930.92|921.07|918.67|935.07|932.67|919.82|917.42|0
1652813400000|2022-05-17 18:50:00|921.57|919.17|927.07|924.67|927.07|924.67|920.32|917.92|0
1652813700000|2022-05-17 18:55:00|927.32|924.92|926.82|924.42|929.57|927.17|922.7|920.3|0
1652814000000|2022-05-17 19:00:00|926.32|923.92|918.32|915.92|927.07|924.67|917.32|914.92|0
1652814300000|2022-05-17 19:05:00|918.82|916.42|918.07|915.67|922.32|919.92|914.07|911.67|0
1652814600000|2022-05-17 19:10:00|918.82|916.42|920.07|917.67|922.82|920.42|918.57|916.17|0
1652814900000|2022-05-17 19:15:00|919.32|916.92|917.07|914.67|921.82|919.42|915.82|913.42|0
1652815200000|2022-05-17 19:20:00|916.95|914.55|918.07|915.67|919.82|917.42|914.07|911.67|0
1652815500000|2022-05-17 19:25:00|918.32|915.92|917.32|914.92|918.57|916.17|914.82|912.42|0
1652815800000|2022-05-17 19:30:00|916.32|913.92|918.07|915.67|921.07|918.67|913.82|911.42|0
1652816100000|2022-05-17 19:35:00|917.32|914.92|921.32|918.92|922.07|919.67|915.82|913.42|0
1652816400000|2022-05-17 19:40:00|922.82|920.42|919.82|917.42|924.57|922.17|916.82|914.42|0
1652816700000|2022-05-17 19:45:00|919.57|917.17|927.57|925.17|929.32|926.92|919.57|917.17|0
1652817000000|2022-05-17 19:50:00|927.07|924.67|921.57|919.17|927.07|924.67|920.32|917.92|0
1652817300000|2022-05-17 19:55:00|923.57|921.17|915.57|913.17|924.57|922.17|915.57|913.17|0
1652817600000|2022-05-17 20:00:00|914.57|912.17|918.57|916.17|918.82|916.42|914.57|912.17|0
1652817900000|2022-05-17 20:05:00|918.82|916.42|913.82|911.42|918.82|916.42|912.57|910.17|0
1652818200000|2022-05-17 20:10:00|913.57|911.17|912.32|909.92|914.07|911.67|912.07|909.67|0
1652818500000|2022-05-17 20:15:00|912.52|909.72|911.27|908.47|912.77|909.97|910.02|907.22|0
1652818800000|2022-05-17 20:20:00|911.02|908.22|911.02|908.22|911.77|908.97|911.02|908.22|0
1652819100000|2022-05-17 20:25:00|911.27|908.47|910.77|907.97|912.27|909.47|910.77|907.97|0
1652819400000|2022-05-17 20:30:00|911.02|908.22|911.27|908.47|911.77|908.97|910.77|907.97|0
1652819700000|2022-05-17 20:35:00|911.77|908.97|911.02|908.22|911.77|908.97|911.02|908.22|0
1652820000000|2022-05-17 20:40:00|911.27|908.47|911.27|908.47|911.27|908.47|911.02|908.22|0
1652820300000|2022-05-17 20:45:00|911.02|908.22|910.77|907.97|911.02|908.22|910.52|907.72|0
1652820900000|2022-05-17 20:55:00|911.02|908.22|910.9|908.1|911.02|908.22|910.52|907.72|0
1652821200000|2022-05-17 21:00:00|910.75|907.95|911.08|908.28|911.19|908.39|910.75|907.95|0
1652821500000|2022-05-17 21:05:00|911.04|908.24|911.08|908.28|911.22|908.42|910.79|907.99|0
1652821800000|2022-05-17 21:10:00|911.04|908.24|910.86|908.06|911.19|908.39|910.86|908.06|0
1652822100000|2022-05-17 21:15:00|910.82|908.02|910.82|908.02|910.9|908.1|910.79|907.99|0
1652822400000|2022-05-17 21:20:00|910.79|907.99|910.75|907.95|910.82|908.02|910.71|907.91|0
1652822700000|2022-05-17 21:25:00|910.71|907.91|910.82|908.02|910.82|908.02|910.46|907.66|0
1652823000000|2022-05-17 21:30:00|910.86|908.06|910.71|907.91|910.86|908.06|910.71|907.91|0
1652823300000|2022-05-17 21:35:00|910.75|907.95|910.97|908.17|911.19|908.39|910.64|907.84|0
1652823600000|2022-05-17 21:40:00|910.93|908.13|910.9|908.1|910.93|908.13|910.82|908.02|0
1652823900000|2022-05-17 21:45:00|910.86|908.06|910.75|907.95|910.86|908.06|910.64|907.84|0
1652824200000|2022-05-17 21:50:00|911.01|908.21|910.68|907.88|911.01|908.21|910.57|907.77|0
1652824500000|2022-05-17 21:55:00|910.71|907.91|910.49|907.69|910.9|908.1|910.46|907.66|0
1652824800000|2022-05-17 22:00:00|909.65|906.85|908.65|905.85|911.02|908.22|908.27|905.47|0
1652825100000|2022-05-17 22:05:00|908.77|905.97|907.77|904.97|908.77|905.97|906.77|903.97|0
1652825400000|2022-05-17 22:10:00|907.52|904.72|908.27|905.47|908.52|905.72|907.02|904.22|0
1652825700000|2022-05-17 22:15:00|908.02|905.22|907.4|904.6|908.77|905.97|906.65|903.85|0
1652826000000|2022-05-17 22:20:00|907.65|904.85|908.27|905.47|908.77|905.97|907.52|904.72|0
1652826300000|2022-05-17 22:25:00|908.15|905.35|907.9|905.1|908.52|905.72|907.52|904.72|0
1652826600000|2022-05-17 22:30:00|908.02|905.22|907.27|904.47|908.27|905.47|907.02|904.22|0
1652826900000|2022-05-17 22:35:00|907.52|904.72|907.77|904.97|908.02|905.22|907.27|904.47|0
1652827200000|2022-05-17 22:40:00|908.02|905.22|908.02|905.22|909.02|906.22|908.02|905.22|0
1652827500000|2022-05-17 22:45:00|907.77|904.97|908.52|905.72|908.52|905.72|907.27|904.47|0
1652827800000|2022-05-17 22:50:00|909.02|906.22|909.77|906.97|910.02|907.22|908.52|905.72|0
1652828100000|2022-05-17 22:55:00|910.02|907.22|911.27|908.47|911.27|908.47|910.02|907.22|0
1652828400000|2022-05-17 23:00:00|910.9|908.1|911.27|908.47|912.52|909.72|910.9|908.1|0
1652828700000|2022-05-17 23:05:00|911.4|908.6|912.52|909.72|912.77|909.97|910.9|908.1|0
1652829000000|2022-05-17 23:10:00|912.4|909.6|912.4|909.6|912.77|909.97|910.77|907.97|0
1652829300000|2022-05-17 23:15:00|912.27|909.47|912.02|909.22|912.52|909.72|911.77|908.97|0
1652829600000|2022-05-17 23:20:00|911.9|909.1|911.77|908.97|912.02|909.22|911.02|908.22|0
1652829900000|2022-05-17 23:25:00|911.9|909.1|912.02|909.22|913.02|910.22|911.77|908.97|0
1652830200000|2022-05-17 23:30:00|912.15|909.35|911.77|908.97|912.15|909.35|910.52|907.72|0
1652830500000|2022-05-17 23:35:00|911.9|909.1|916.02|913.22|916.27|913.47|911.9|909.1|0
1652830800000|2022-05-17 23:40:00|915.77|912.97|915.02|912.22|916.02|913.22|915.02|912.22|0
1652831100000|2022-05-17 23:45:00|914.77|911.97|916.52|913.72|916.77|913.97|914.52|911.72|0
1652831400000|2022-05-17 23:50:00|916.02|913.22|915.52|912.72|916.27|913.47|914.52|911.72|0
1652831700000|2022-05-17 23:55:00|915.77|912.97|916.02|913.22|916.02|913.22|915.02|912.22|0
1652832000000|2022-05-18 00:00:00|915.52|912.72|914.77|911.97|916.52|913.72|914.27|911.47|0
1652832300000|2022-05-18 00:05:00|914.52|911.72|913.02|910.22|914.77|911.97|913.02|910.22|0
1652832600000|2022-05-18 00:10:00|912.9|910.1|913.02|910.22|914.27|911.47|912.77|909.97|0
1652832900000|2022-05-18 00:15:00|913.27|910.47|913.02|910.22|913.9|911.1|912.77|909.97|0
1652833200000|2022-05-18 00:20:00|913.52|910.72|913.02|910.22|914.02|911.22|912.52|909.72|0
1652833500000|2022-05-18 00:25:00|913.27|910.47|914.27|911.47|914.27|911.47|912.77|909.97|0
1652833800000|2022-05-18 00:30:00|915.02|912.22|914.77|911.97|915.15|912.35|913.77|910.97|0
1652834100000|2022-05-18 00:35:00|914.52|911.72|917.77|914.97|917.77|914.97|914.27|911.47|0
1652834400000|2022-05-18 00:40:00|917.52|914.72|917.27|914.47|918.77|915.97|916.4|913.6|0
1652834700000|2022-05-18 00:45:00|917.02|914.22|916.52|913.72|918.52|915.72|916.52|913.72|0
1652835000000|2022-05-18 00:50:00|916.77|913.97|916.77|913.97|917.27|914.47|916.27|913.47|0
1652835300000|2022-05-18 00:55:00|917.02|914.22|917.52|914.72|918.4|915.6|916.77|913.97|0
1652835600000|2022-05-18 01:00:00|917.27|914.47|917.02|914.22|918.02|915.22|916.4|913.6|0
1652835900000|2022-05-18 01:05:00|917.15|914.35|918.15|915.35|919.77|916.97|917.02|914.22|0
1652836200000|2022-05-18 01:10:00|918.27|915.47|917.77|914.97|919.02|916.22|917.65|914.85|0
1652836500000|2022-05-18 01:15:00|917.65|914.85|918.77|915.97|919.52|916.72|917.02|914.22|0
1652836800000|2022-05-18 01:20:00|918.52|915.72|919.02|916.22|919.27|916.47|918.27|915.47|0
1652837100000|2022-05-18 01:25:00|918.77|915.97|919.52|916.72|920.52|917.72|918.52|915.72|0
1652837400000|2022-05-18 01:30:00|919.27|916.47|924.02|921.22|924.52|921.72|919.27|916.47|0
1652837700000|2022-05-18 01:35:00|924.15|921.35|923.52|920.72|924.65|921.85|923.27|920.47|0
1652838000000|2022-05-18 01:40:00|923.4|920.6|927.02|924.22|927.27|924.47|923.27|920.47|0
1652838300000|2022-05-18 01:45:00|926.65|923.85|925.52|922.72|927.65|924.85|925.52|922.72|0
1652838600000|2022-05-18 01:50:00|925.77|922.97|926.27|923.47|926.9|924.1|924.27|921.47|0
1652838900000|2022-05-18 01:55:00|926.52|923.72|923.27|920.47|926.52|923.72|923.27|920.47|0
1652839200000|2022-05-18 02:00:00|922.9|920.1|923.77|920.97|924.77|921.97|922.27|919.47|0
1652839500000|2022-05-18 02:05:00|923.9|921.1|924.02|921.22|925.52|922.72|923.77|920.97|0
1652839800000|2022-05-18 02:10:00|924.15|921.35|924.52|921.72|925.02|922.22|923.52|920.72|0
1652840100000|2022-05-18 02:15:00|924.9|922.1|923.27|920.47|925.27|922.47|923.02|920.22|0
1652840400000|2022-05-18 02:20:00|923.52|920.72|922.52|919.72|923.52|920.72|922.52|919.72|0
1652840700000|2022-05-18 02:25:00|922.27|919.47|921.77|918.97|923.02|920.22|921.52|918.72|0
1652841000000|2022-05-18 02:30:00|921.52|918.72|921.65|918.85|922.52|919.72|921.27|918.47|0
1652841300000|2022-05-18 02:35:00|921.52|918.72|921.65|918.85|922.27|919.47|921.27|918.47|0
1652841600000|2022-05-18 02:40:00|921.52|918.72|919.27|916.47|922.02|919.22|918.27|915.47|0
1652841900000|2022-05-18 02:45:00|919.15|916.35|920.4|917.6|921.02|918.22|919.15|916.35|0
1652842200000|2022-05-18 02:50:00|920.27|917.47|919.15|916.35|920.77|917.97|919.15|916.35|0
1652842500000|2022-05-18 02:55:00|919.27|916.47|921.27|918.47|921.65|918.85|919.02|916.22|0
1652842800000|2022-05-18 03:00:00|921.77|918.97|920.27|917.47|922.02|919.22|920.02|917.22|0
1652843100000|2022-05-18 03:05:00|920.52|917.72|921.02|918.22|921.4|918.6|920.27|917.47|0
1652843400000|2022-05-18 03:10:00|921.15|918.35|923.15|920.35|924.02|921.22|920.77|917.97|0
1652843700000|2022-05-18 03:15:00|923.02|920.22|923.77|920.97|924.02|921.22|922.52|919.72|0
1652844000000|2022-05-18 03:20:00|924.02|921.22|924.4|921.6|925.27|922.47|924.02|921.22|0
1652844300000|2022-05-18 03:25:00|924.52|921.72|924.27|921.47|924.9|922.1|924.27|921.47|0
1652844600000|2022-05-18 03:30:00|924.02|921.22|924.9|922.1|925.02|922.22|923.9|921.1|0
1652844900000|2022-05-18 03:35:00|925.02|922.22|932.02|929.22|934.52|931.72|925.02|922.22|0
1652845200000|2022-05-18 03:40:00|932.52|929.72|932.4|929.6|933.52|930.72|931.77|928.97|0
1652845500000|2022-05-18 03:45:00|932.27|929.47|930.27|927.47|932.77|929.97|929.77|926.97|0
1652845800000|2022-05-18 03:50:00|930.4|927.6|929.77|926.97|931.15|928.35|929.77|926.97|0
1652846100000|2022-05-18 03:55:00|930.02|927.22|928.77|925.97|930.27|927.47|928.15|925.35|0
1652846400000|2022-05-18 04:00:00|928.65|925.85|925.77|922.97|928.77|925.97|925.27|922.47|0
1652846700000|2022-05-18 04:05:00|925.52|922.72|925.77|922.97|926.4|923.6|925.15|922.35|0
1652847000000|2022-05-18 04:10:00|925.9|923.1|926.52|923.72|926.77|923.97|925.77|922.97|0
1652847300000|2022-05-18 04:15:00|926.27|923.47|926.77|923.97|927.27|924.47|926.27|923.47|0
1652847600000|2022-05-18 04:20:00|926.52|923.72|924.77|921.97|926.65|923.85|924.27|921.47|0
1652847900000|2022-05-18 04:25:00|925.02|922.22|926.4|923.6|926.77|923.97|924.65|921.85|0
1652848200000|2022-05-18 04:30:00|926.27|923.47|928.15|925.35|928.77|925.97|926.27|923.47|0
1652848500000|2022-05-18 04:35:00|928.02|925.22|929.27|926.47|929.27|926.47|927.52|924.72|0
1652848800000|2022-05-18 04:40:00|928.77|925.97|928.77|925.97|929.02|926.22|928.02|925.22|0
1652849100000|2022-05-18 04:45:00|929.02|926.22|930.27|927.47|930.77|927.97|929.02|926.22|0
1652849400000|2022-05-18 04:50:00|930.4|927.6|929.02|926.22|930.52|927.72|929.02|926.22|0
1652849700000|2022-05-18 04:55:00|929.27|926.47|929.27|926.47|929.77|926.97|928.52|925.72|0
1652850000000|2022-05-18 05:00:00|929.4|926.6|927.52|924.72|929.52|926.72|927.02|924.22|0
1652850300000|2022-05-18 05:05:00|927.27|924.47|926.27|923.47|927.27|924.47|924.4|921.6|0
1652850600000|2022-05-18 05:10:00|926.4|923.6|926.27|923.47|926.77|923.97|925.02|922.22|0
1652850900000|2022-05-18 05:15:00|926.15|923.35|925.77|922.97|926.52|923.72|925.27|922.47|0
1652851200000|2022-05-18 05:20:00|926.02|923.22|927.77|924.97|929.02|926.22|925.52|922.72|0
1652851500000|2022-05-18 05:25:00|928.02|925.22|927.77|924.97|929.27|926.47|927.02|924.22|0
1652851800000|2022-05-18 05:30:00|928.02|925.22|926.52|923.72|928.52|925.72|925.52|922.72|0
1652852100000|2022-05-18 05:35:00|926.65|923.85|926.77|923.97|926.9|924.1|926.02|923.22|0
1652852400000|2022-05-18 05:40:00|926.9|924.1|924.77|921.97|927.52|924.72|924.77|921.97|0
1652852700000|2022-05-18 05:45:00|924.52|921.72|924.27|921.47|925.02|922.22|923.52|920.72|0
1652853000000|2022-05-18 05:50:00|923.9|921.1|922.02|919.22|925.02|922.22|921.02|918.22|0
1652853300000|2022-05-18 05:55:00|921.77|918.97|920.77|917.97|922.02|919.22|919.77|916.97|0
1652853600000|2022-05-18 06:00:00|920.52|917.72|918.52|915.72|922.77|919.97|918.52|915.72|0
1652853900000|2022-05-18 06:05:00|918.65|915.85|922.52|919.72|922.77|919.97|918.52|915.72|0
1652854200000|2022-05-18 06:10:00|922.77|919.97|924.27|921.47|925.52|922.72|922.52|919.72|0
1652854500000|2022-05-18 06:15:00|924.4|921.6|923.65|920.85|924.77|921.97|922.27|919.47|0
1652854800000|2022-05-18 06:20:00|923.52|920.72|925.15|922.35|926.02|923.22|923.52|920.72|0
1652855100000|2022-05-18 06:25:00|924.9|922.1|926.27|923.47|926.27|923.47|923.9|921.1|0
1652855400000|2022-05-18 06:30:00|926.52|923.72|926.27|923.47|927.02|924.22|925.27|922.47|0
1652855700000|2022-05-18 06:35:00|926.02|923.22|925.52|922.72|927.27|924.47|925.52|922.72|0
1652856000000|2022-05-18 06:40:00|925.27|922.47|926.77|923.97|927.02|924.22|925.27|922.47|0
1652856300000|2022-05-18 06:45:00|927.02|924.22|927.27|924.47|928.77|925.97|927.02|924.22|0
1652856600000|2022-05-18 06:50:00|927.4|924.6|927.02|924.22|927.77|924.97|926.52|923.72|0
1652856900000|2022-05-18 06:55:00|926.9|924.1|927.52|924.72|928.52|925.72|926.65|923.85|0
1652857200000|2022-05-18 07:00:00|928.02|925.22|930.15|927.35|930.9|928.1|926.9|924.1|0
1652857500000|2022-05-18 07:05:00|930.07|927.67|927.82|925.42|930.82|928.42|927.32|924.92|0
1652857800000|2022-05-18 07:10:00|927.7|925.3|933.82|931.42|934.07|931.67|927.45|925.05|0
1652858100000|2022-05-18 07:15:00|933.95|931.55|935.45|933.05|936.57|934.17|932.95|930.55|0
1652858400000|2022-05-18 07:20:00|934.95|932.55|929.82|927.42|934.95|932.55|928.82|926.42|0
1652858700000|2022-05-18 07:25:00|930.32|927.92|931.57|929.17|931.82|929.42|930.07|927.67|0
1652859000000|2022-05-18 07:30:00|931.32|928.92|931.95|929.55|933.45|931.05|930.32|927.92|0
1652859300000|2022-05-18 07:35:00|931.7|929.3|934.32|931.92|934.32|931.92|931.07|928.67|0
1652859600000|2022-05-18 07:40:00|934.2|931.8|932.82|930.42|934.82|932.42|931.82|929.42|0
1652859900000|2022-05-18 07:45:00|932.7|930.3|935.07|932.67|935.32|932.92|932.57|930.17|0
1652860200000|2022-05-18 07:50:00|934.95|932.55|934.82|932.42|935.57|933.17|933.95|931.55|0
1652860500000|2022-05-18 07:55:00|934.32|931.92|932.2|929.8|934.82|932.42|930.82|928.42|0
1652860800000|2022-05-18 08:00:00|931.82|929.42|930.57|928.17|934.57|932.17|929.32|926.92|0
1652861100000|2022-05-18 08:05:00|930.32|927.92|930.57|928.17|931.57|929.17|929.57|927.17|0
1652861400000|2022-05-18 08:10:00|930.2|927.8|928.7|926.3|930.82|928.42|928.57|926.17|0
1652861700000|2022-05-18 08:15:00|928.82|926.42|931.45|929.05|931.57|929.17|927.7|925.3|0
1652862000000|2022-05-18 08:20:00|931.32|928.92|935.57|933.17|936.07|933.67|931.32|928.92|0
1652862300000|2022-05-18 08:25:00|935.45|933.05|932.32|929.92|935.82|933.42|932.32|929.92|0
1652862600000|2022-05-18 08:30:00|932.45|930.05|935.82|933.42|936.07|933.67|931.32|928.92|0
1652862900000|2022-05-18 08:35:00|935.95|933.55|935.82|933.42|936.07|933.67|934.95|932.55|0
1652863200000|2022-05-18 08:40:00|936.07|933.67|933.82|931.42|936.07|933.67|933.82|931.42|0
1652863500000|2022-05-18 08:45:00|933.95|931.55|933.95|931.55|934.2|931.8|933.07|930.67|0
1652863800000|2022-05-18 08:50:00|934.07|931.67|932.57|930.17|934.32|931.92|932.32|929.92|0
1652864100000|2022-05-18 08:55:00|932.32|929.92|931.07|928.67|932.32|929.92|930.7|928.3|0
1652864400000|2022-05-18 09:00:00|930.82|928.42|932.2|929.8|932.57|930.17|929.82|927.42|0
1652864700000|2022-05-18 09:05:00|932.07|929.67|931.07|928.67|932.95|930.55|931.07|928.67|0
1652865000000|2022-05-18 09:10:00|931.2|928.8|930.7|928.3|931.32|928.92|929.32|926.92|0
1652865300000|2022-05-18 09:15:00|930.82|928.42|931.07|928.67|932.57|930.17|930.82|928.42|0
1652865600000|2022-05-18 09:20:00|930.95|928.55|929.32|926.92|931.2|928.8|927.7|925.3|0
1652865900000|2022-05-18 09:25:00|929.57|927.17|931.45|929.05|931.45|929.05|928.82|926.42|0
1652866200000|2022-05-18 09:30:00|931.82|929.42|929.82|927.42|933.2|930.8|929.57|927.17|0
1652866500000|2022-05-18 09:35:00|929.7|927.3|929.07|926.67|929.82|927.42|928.45|926.05|0
1652866800000|2022-05-18 09:40:00|928.95|926.55|928.07|925.67|929.32|926.92|927.82|925.42|0
1652867100000|2022-05-18 09:45:00|928.2|925.8|927.95|925.55|928.57|926.17|925.82|923.42|0
1652867400000|2022-05-18 09:50:00|928.07|925.67|928.07|925.67|928.45|926.05|927.07|924.67|0
1652867700000|2022-05-18 09:55:00|927.82|925.42|922.82|920.42|928.32|925.92|922.82|920.42|0
1652868000000|2022-05-18 10:00:00|922.32|919.92|924.57|922.17|924.82|922.42|920.57|918.17|0
1652868300000|2022-05-18 10:05:00|924.7|922.3|924.82|922.42|925.82|923.42|923.45|921.05|0
1652868600000|2022-05-18 10:10:00|924.95|922.55|925.82|923.42|926.82|924.42|924.7|922.3|0
1652868900000|2022-05-18 10:15:00|925.7|923.3|925.07|922.67|926.82|924.42|924.82|922.42|0
1652869200000|2022-05-18 10:20:00|925.32|922.92|924.7|922.3|925.57|923.17|923.95|921.55|0
1652869500000|2022-05-18 10:25:00|924.57|922.17|924.07|921.67|925.7|923.3|923.82|921.42|0
1652869800000|2022-05-18 10:30:00|924.32|921.92|931.82|929.42|931.82|929.42|924.2|921.8|0
1652870100000|2022-05-18 10:35:00|931.57|929.17|932.82|930.42|933.57|931.17|931.07|928.67|0
1652870400000|2022-05-18 10:40:00|933.2|930.8|934.57|932.17|936.07|933.67|933.07|930.67|0
1652870700000|2022-05-18 10:45:00|934.82|932.42|934.82|932.42|935.07|932.67|933.82|931.42|0
1652871000000|2022-05-18 10:50:00|934.95|932.55|936.07|933.67|936.07|933.67|933.82|931.42|0
1652871300000|2022-05-18 10:55:00|935.57|933.17|934.82|932.42|935.82|933.42|934.07|931.67|0
1652871600000|2022-05-18 11:00:00|933.95|931.55|938.32|935.92|938.82|936.42|932.82|930.42|0
1652871900000|2022-05-18 11:05:00|938.57|936.17|942.82|940.42|943.82|941.42|938.45|936.05|0
1652872200000|2022-05-18 11:10:00|943.07|940.67|944.82|942.42|945.32|942.92|942.32|939.92|0
1652872500000|2022-05-18 11:15:00|944.7|942.3|944.07|941.67|945.32|942.92|943.32|940.92|0
1652872800000|2022-05-18 11:20:00|944.2|941.8|946.32|943.92|948.07|945.67|943.57|941.17|0
1652873100000|2022-05-18 11:25:00|946.57|944.17|948.2|945.8|949.07|946.67|945.57|943.17|0
1652873400000|2022-05-18 11:30:00|948.07|945.67|945.32|942.92|948.07|945.67|943.82|941.42|0
1652873700000|2022-05-18 11:35:00|945.57|943.17|945.57|943.17|946.45|944.05|943.07|940.67|0
1652874000000|2022-05-18 11:40:00|945.82|943.42|949.32|946.92|949.32|946.92|945.82|943.42|0
1652874300000|2022-05-18 11:45:00|949.07|946.67|948.7|946.3|950.82|948.42|948.57|946.17|0
1652874600000|2022-05-18 11:50:00|948.57|946.17|947.2|944.8|949.82|947.42|947.07|944.67|0
1652874900000|2022-05-18 11:55:00|947.32|944.92|949.82|947.42|950.32|947.92|947.07|944.67|0
1652875200000|2022-05-18 12:00:00|949.57|947.17|948.32|945.92|950.07|947.67|948.32|945.92|0
1652875500000|2022-05-18 12:05:00|948.07|945.67|946.07|943.67|948.07|945.67|945.32|942.92|0
1652875800000|2022-05-18 12:10:00|945.82|943.42|945.57|943.17|948.57|946.17|945.32|942.92|0
1652876100000|2022-05-18 12:15:00|946.07|943.67|943.82|941.42|946.32|943.92|943.82|941.42|0
1652876400000|2022-05-18 12:20:00|943.95|941.55|944.57|942.17|944.82|942.42|942.82|940.42|0
1652876700000|2022-05-18 12:25:00|944.45|942.05|942.07|939.67|945.07|942.67|940.2|937.8|0
1652877000000|2022-05-18 12:30:00|941.95|939.55|944.82|942.42|945.57|943.17|941.45|939.05|0
1652877300000|2022-05-18 12:35:00|945.2|942.8|947.95|945.55|949.07|946.67|945.07|942.67|0
1652877600000|2022-05-18 12:40:00|948.07|945.67|952.57|950.17|952.82|950.42|947.57|945.17|0
1652877900000|2022-05-18 12:45:00|952.82|950.42|954.82|952.42|955.07|952.67|951.32|948.92|0
1652878200000|2022-05-18 12:50:00|955.07|952.67|958.82|956.42|959.07|956.67|954.82|952.42|0
1652878500000|2022-05-18 12:55:00|958.7|956.3|962.57|960.17|963.07|960.67|957.82|955.42|0
1652878800000|2022-05-18 13:00:00|962.82|960.42|960.07|957.67|962.95|960.55|958.82|956.42|0
1652879100000|2022-05-18 13:05:00|959.82|957.42|965.32|962.92|965.82|963.42|959.57|957.17|0
1652879400000|2022-05-18 13:10:00|965.07|962.67|964.45|962.05|965.57|963.17|963.57|961.17|0
1652879700000|2022-05-18 13:15:00|965.82|963.42|965.32|962.92|966.07|963.67|964.32|961.92|0
1652880000000|2022-05-18 13:20:00|965.07|962.67|964.57|962.17|966.07|963.67|963.32|960.92|0
1652880300000|2022-05-18 13:25:00|964.82|962.42|962.07|959.67|965.07|962.67|961.82|959.42|0
1652880600000|2022-05-18 13:30:00|963.07|960.67|965.32|962.92|967.82|965.42|961.32|958.92|0
1652880900000|2022-05-18 13:35:00|966.82|964.42|972.57|970.17|974.82|972.42|959.82|957.42|0
1652881200000|2022-05-18 13:40:00|972.95|970.55|978.57|976.17|981.32|978.92|972.57|970.17|0
1652881500000|2022-05-18 13:45:00|977.82|975.42|976.95|974.55|979.32|976.92|972.57|970.17|0
1652881800000|2022-05-18 13:50:00|976.82|974.42|978.82|976.42|982.82|980.42|975.07|972.67|0
1652882100000|2022-05-18 13:55:00|979.82|977.42|987.07|984.67|988.7|986.3|978.57|976.17|0
1652882400000|2022-05-18 14:00:00|986.57|984.17|982.82|980.42|987.57|985.17|980.07|977.67|0
1652882700000|2022-05-18 14:05:00|983.32|980.92|987.07|984.67|987.07|984.67|977.07|974.67|0
1652883000000|2022-05-18 14:10:00|987.82|985.42|980.82|978.42|988.82|986.42|980.32|977.92|0
1652883300000|2022-05-18 14:15:00|980.57|978.17|983.07|980.67|985.32|982.92|978.57|976.17|0
1652883600000|2022-05-18 14:20:00|983.57|981.17|985.07|982.67|989.07|986.67|978.82|976.42|0
1652883900000|2022-05-18 14:25:00|984.82|982.42|993.57|991.17|993.57|991.17|980.57|978.17|0
1652884200000|2022-05-18 14:30:00|994.32|991.92|993.82|991.42|996.07|993.67|990.82|988.42|0
1652884500000|2022-05-18 14:35:00|994.07|991.67|993.82|991.42|998.32|995.92|993.82|991.42|0
1652884800000|2022-05-18 14:40:00|994.07|991.67|993.82|991.42|997.07|994.67|992.07|989.67|0
1652885100000|2022-05-18 14:45:00|994.57|992.17|990.07|987.67|997.07|994.67|986.82|984.42|0
1652885400000|2022-05-18 14:50:00|990.32|987.92|994.07|991.67|996.07|993.67|990.32|987.92|0
1652885700000|2022-05-18 14:55:00|994.57|992.17|990.57|988.17|996.57|994.17|990.57|988.17|0
1652886000000|2022-05-18 15:00:00|991.07|988.67|998.82|996.42|1000.07|997.67|991.07|988.67|0
1652886300000|2022-05-18 15:05:00|999.07|996.67|1004.82|1002.42|1004.82|1002.42|997.82|995.42|0
1652886600000|2022-05-18 15:10:00|1005.07|1002.67|1008.07|1005.67|1009.57|1007.17|1004.95|1002.55|0
1652886900000|2022-05-18 15:15:00|1008.57|1006.17|1015.32|1012.92|1017.57|1015.17|1008.32|1005.92|0
1652887200000|2022-05-18 15:20:00|1015.07|1012.67|1024.57|1022.17|1025.07|1022.67|1015.07|1012.67|0
1652887500000|2022-05-18 15:25:00|1024.32|1021.92|1027.82|1025.42|1029.57|1027.17|1019.82|1017.42|0
1652887800000|2022-05-18 15:30:00|1028.07|1025.67|1024.32|1021.92|1032.57|1030.17|1024.07|1021.67|0
1652888100000|2022-05-18 15:35:00|1024.07|1021.67|1023.32|1020.92|1025.07|1022.67|1019.82|1017.42|0
1652888400000|2022-05-18 15:40:00|1023.57|1021.17|1016.82|1014.42|1024.32|1021.92|1016.32|1013.92|0
1652888700000|2022-05-18 15:45:00|1017.82|1015.42|1022.82|1020.42|1025.57|1023.17|1017.07|1014.67|0
1652889000000|2022-05-18 15:50:00|1023.32|1020.92|1034.07|1031.67|1034.07|1031.67|1020.32|1017.92|0
1652889300000|2022-05-18 15:55:00|1034.32|1031.92|1033.32|1030.92|1035.07|1032.67|1029.07|1026.67|0
1652889600000|2022-05-18 16:00:00|1033.82|1031.42|1034.07|1031.67|1035.82|1033.42|1030.57|1028.17|0
1652889900000|2022-05-18 16:05:00|1033.82|1031.42|1039.32|1036.92|1041.07|1038.67|1033.82|1031.42|0
1652890200000|2022-05-18 16:10:00|1038.57|1036.17|1035.82|1033.42|1042.07|1039.67|1034.82|1032.42|0
1652890500000|2022-05-18 16:15:00|1035.57|1033.17|1034.82|1032.42|1036.82|1034.42|1030.32|1027.92|0
1652890800000|2022-05-18 16:20:00|1034.57|1032.17|1045.32|1042.92|1045.57|1043.17|1033.82|1031.42|0
1652891100000|2022-05-18 16:25:00|1045.07|1042.67|1041.82|1039.42|1045.07|1042.67|1039.45|1037.05|0
1652891400000|2022-05-18 16:30:00|1041.32|1038.92|1037.07|1034.67|1044.57|1042.17|1037.07|1034.67|0
1652891700000|2022-05-18 16:35:00|1037.57|1035.17|1035.32|1032.92|1040.07|1037.67|1033.82|1031.42|0
1652892000000|2022-05-18 16:40:00|1035.07|1032.67|1040.07|1037.67|1041.07|1038.67|1035.07|1032.67|0
1652892300000|2022-05-18 16:45:00|1040.57|1038.17|1032.07|1029.67|1041.82|1039.42|1032.07|1029.67|0
1652892600000|2022-05-18 16:50:00|1031.57|1029.17|1029.32|1026.92|1032.57|1030.17|1027.57|1025.17|0
1652892900000|2022-05-18 16:55:00|1028.32|1025.92|1027.57|1025.17|1032.07|1029.67|1026.57|1024.17|0
1652893200000|2022-05-18 17:00:00|1027.82|1025.42|1036.07|1033.67|1036.07|1033.67|1027.82|1025.42|0
1652893500000|2022-05-18 17:05:00|1038.07|1035.67|1048.82|1046.42|1049.57|1047.17|1038.07|1035.67|0
1652893800000|2022-05-18 17:10:00|1049.07|1046.67|1052.57|1050.17|1053.32|1050.92|1047.32|1044.92|0
1652894100000|2022-05-18 17:15:00|1052.32|1049.92|1057.32|1054.92|1058.07|1055.67|1051.82|1049.42|0
1652894400000|2022-05-18 17:20:00|1056.32|1053.92|1055.82|1053.42|1056.57|1054.17|1051.32|1048.92|0
1652894700000|2022-05-18 17:25:00|1055.32|1052.92|1054.57|1052.17|1058.57|1056.17|1053.07|1050.67|0
1652895000000|2022-05-18 17:30:00|1054.82|1052.42|1051.95|1049.55|1057.57|1055.17|1051.82|1049.42|0
1652895300000|2022-05-18 17:35:00|1052.07|1049.67|1050.57|1048.17|1053.82|1051.42|1049.32|1046.92|0
1652895600000|2022-05-18 17:40:00|1050.32|1047.92|1061.32|1058.92|1063.07|1060.67|1050.32|1047.92|0
1652895900000|2022-05-18 17:45:00|1061.57|1059.17|1068.07|1065.67|1068.2|1065.8|1060.07|1057.67|0
1652896200000|2022-05-18 17:50:00|1067.82|1065.42|1068.57|1066.17|1072.07|1069.67|1065.82|1063.42|0
1652896500000|2022-05-18 17:55:00|1068.82|1066.42|1069.07|1066.67|1073.32|1070.92|1067.32|1064.92|0
1652896800000|2022-05-18 18:00:00|1068.32|1065.92|1067.82|1065.42|1072.32|1069.92|1065.32|1062.92|0
1652897100000|2022-05-18 18:05:00|1066.82|1064.42|1066.57|1064.17|1072.07|1069.67|1065.57|1063.17|0
1652897400000|2022-05-18 18:10:00|1065.82|1063.42|1070.57|1068.17|1071.57|1069.17|1063.57|1061.17|0
1652897700000|2022-05-18 18:15:00|1070.32|1067.92|1064.82|1062.42|1074.07|1071.67|1062.57|1060.17|0
1652898000000|2022-05-18 18:20:00|1065.57|1063.17|1066.07|1063.67|1068.95|1066.55|1061.32|1058.92|0
1652898300000|2022-05-18 18:25:00|1065.57|1063.17|1061.32|1058.92|1065.57|1063.17|1060.32|1057.92|0
1652898600000|2022-05-18 18:30:00|1061.57|1059.17|1071.32|1068.92|1072.57|1070.17|1059.57|1057.17|0
1652898900000|2022-05-18 18:35:00|1071.57|1069.17|1075.07|1072.67|1079.32|1076.92|1071.57|1069.17|0
1652899200000|2022-05-18 18:40:00|1075.32|1072.92|1075.32|1072.92|1077.82|1075.42|1070.32|1067.92|0
1652899500000|2022-05-18 18:45:00|1076.07|1073.67|1072.57|1070.17|1082.07|1079.67|1070.07|1067.67|0
1652899800000|2022-05-18 18:50:00|1073.2|1070.8|1077.57|1075.17|1079.32|1076.92|1070.32|1067.92|0
1652900100000|2022-05-18 18:55:00|1077.82|1075.42|1080.32|1077.92|1083.07|1080.67|1073.07|1070.67|0
1652900400000|2022-05-18 19:00:00|1081.57|1079.17|1078.57|1076.17|1081.57|1079.17|1074.82|1072.42|0
1652900700000|2022-05-18 19:05:00|1079.07|1076.67|1078.95|1076.55|1079.32|1076.92|1071.57|1069.17|0
1652901000000|2022-05-18 19:10:00|1078.82|1076.42|1081.07|1078.67|1081.07|1078.67|1073.82|1071.42|0
1652901300000|2022-05-18 19:15:00|1081.57|1079.17|1078.82|1076.42|1081.57|1079.17|1075.07|1072.67|0
1652901600000|2022-05-18 19:20:00|1077.82|1075.42|1087.07|1084.67|1088.07|1085.67|1075.32|1072.92|0
1652901900000|2022-05-18 19:25:00|1086.82|1084.42|1089.32|1086.92|1090.82|1088.42|1086.07|1083.67|0
1652902200000|2022-05-18 19:30:00|1089.57|1087.17|1089.45|1087.05|1090.82|1088.42|1085.82|1083.42|0
1652902500000|2022-05-18 19:35:00|1089.32|1086.92|1074.57|1072.17|1090.57|1088.17|1071.2|1068.8|0
1652902800000|2022-05-18 19:40:00|1074.82|1072.42|1083.07|1080.67|1085.57|1083.17|1071.57|1069.17|0
1652903100000|2022-05-18 19:45:00|1083.82|1081.42|1088.32|1085.92|1090.07|1087.67|1080.32|1077.92|0
1652903400000|2022-05-18 19:50:00|1085.32|1082.92|1090.32|1087.92|1092.07|1089.67|1078.57|1076.17|0
1652903700000|2022-05-18 19:55:00|1090.57|1088.17|1076.07|1073.67|1091.07|1088.67|1076.07|1073.67|0
1652904000000|2022-05-18 20:00:00|1075.82|1073.42|1085.32|1082.92|1088.07|1085.67|1075.82|1073.42|0
1652904300000|2022-05-18 20:05:00|1085.82|1083.42|1091.32|1088.92|1092.82|1090.42|1085.82|1083.42|0
1652904600000|2022-05-18 20:10:00|1090.82|1088.42|1090.7|1088.3|1093.07|1090.67|1089.07|1086.67|0
1652904900000|2022-05-18 20:15:00|1090.77|1087.97|1093.52|1090.72|1095.02|1092.22|1090.27|1087.47|0
1652905200000|2022-05-18 20:20:00|1093.9|1091.1|1093.77|1090.97|1095.27|1092.47|1093.52|1090.72|0
1652905500000|2022-05-18 20:25:00|1094.02|1091.22|1093.4|1090.6|1095.77|1092.97|1093.27|1090.47|0
1652905800000|2022-05-18 20:30:00|1093.52|1090.72|1092.27|1089.47|1094.02|1091.22|1091.52|1088.72|0
1652906100000|2022-05-18 20:35:00|1092.02|1089.22|1093.27|1090.47|1094.27|1091.47|1091.52|1088.72|0
1652906400000|2022-05-18 20:40:00|1093.02|1090.22|1092.02|1089.22|1093.77|1090.97|1091.27|1088.47|0
1652906700000|2022-05-18 20:45:00|1091.77|1088.97|1088.02|1085.22|1092.02|1089.22|1087.77|1084.97|0
1652907000000|2022-05-18 20:50:00|1087.77|1084.97|1086.4|1083.6|1089.77|1086.97|1086.02|1083.22|0
1652907300000|2022-05-18 20:55:00|1085.77|1082.97|1087.4|1084.6|1089.02|1086.22|1085.4|1082.6|0
1652907600000|2022-05-18 21:00:00|1087.54|1084.74|1087.14|1084.34|1087.91|1085.11|1087.14|1084.34|0
1652907900000|2022-05-18 21:05:00|1087.21|1084.41|1086.78|1083.98|1087.4|1084.6|1086.41|1083.61|0
1652908200000|2022-05-18 21:10:00|1086.67|1083.87|1087.1|1084.3|1087.4|1084.6|1086.67|1083.87|0
1652908500000|2022-05-18 21:15:00|1087.14|1084.34|1087.32|1084.52|1087.36|1084.56|1086.7|1083.9|0
1652908800000|2022-05-18 21:20:00|1087.36|1084.56|1086.48|1083.68|1087.54|1084.74|1086.48|1083.68|0
1652909100000|2022-05-18 21:25:00|1086.59|1083.79|1086.63|1083.83|1086.78|1083.98|1086.56|1083.76|0
1652909400000|2022-05-18 21:30:00|1086.74|1083.94|1086.63|1083.83|1086.74|1083.94|1086.59|1083.79|0
1652909700000|2022-05-18 21:35:00|1086.7|1083.9|1086.67|1083.87|1086.78|1083.98|1086.67|1083.87|0
1652910000000|2022-05-18 21:40:00|1086.63|1083.83|1086.81|1084.01|1086.99|1084.19|1086.45|1083.65|0
1652910300000|2022-05-18 21:45:00|1086.63|1083.83|1086.52|1083.72|1086.63|1083.83|1086.52|1083.72|0
1652910600000|2022-05-18 21:50:00|1086.7|1083.9|1086.3|1083.5|1086.7|1083.9|1086.3|1083.5|0
1652910900000|2022-05-18 21:55:00|1086.26|1083.46|1085.72|1082.92|1086.3|1083.5|1084.92|1082.12|0
1652911200000|2022-05-18 22:00:00|1085.15|1082.35|1086.77|1083.97|1086.77|1083.97|1082.65|1079.85|0
1652911500000|2022-05-18 22:05:00|1086.9|1084.1|1086.65|1083.85|1088.77|1085.97|1086.02|1083.22|0
1652911800000|2022-05-18 22:10:00|1086.27|1083.47|1084.27|1081.47|1087.27|1084.47|1083.9|1081.1|0
1652912100000|2022-05-18 22:15:00|1083.9|1081.1|1082.52|1079.72|1086.27|1083.47|1082.02|1079.22|0
1652912400000|2022-05-18 22:20:00|1082.77|1079.97|1083.52|1080.72|1084.02|1081.22|1081.77|1078.97|0
1652912700000|2022-05-18 22:25:00|1083.4|1080.6|1088.77|1085.97|1088.77|1085.97|1082.77|1079.97|0
1652913000000|2022-05-18 22:30:00|1088.52|1085.72|1084.52|1081.72|1088.52|1085.72|1083.77|1080.97|0
1652913300000|2022-05-18 22:35:00|1084.27|1081.47|1084.02|1081.22|1084.77|1081.97|1082.52|1079.72|0
1652913600000|2022-05-18 22:40:00|1083.9|1081.1|1082.52|1079.72|1084.02|1081.22|1082.52|1079.72|0
1652913900000|2022-05-18 22:45:00|1082.77|1079.97|1084.02|1081.22|1084.77|1081.97|1082.77|1079.97|0
1652914200000|2022-05-18 22:50:00|1084.4|1081.6|1086.02|1083.22|1086.52|1083.72|1084.15|1081.35|0
1652914500000|2022-05-18 22:55:00|1085.77|1082.97|1083.77|1080.97|1085.77|1082.97|1082.77|1079.97|0
1652914800000|2022-05-18 23:00:00|1084.02|1081.22|1084.27|1081.47|1084.9|1082.1|1083.15|1080.35|0
1652915100000|2022-05-18 23:05:00|1084.15|1081.35|1086.27|1083.47|1086.27|1083.47|1083.02|1080.22|0
1652915400000|2022-05-18 23:10:00|1086.9|1084.1|1090.52|1087.72|1091.15|1088.35|1086.77|1083.97|0
1652915700000|2022-05-18 23:15:00|1090.77|1087.97|1091.77|1088.97|1092.27|1089.47|1089.77|1086.97|0
1652916000000|2022-05-18 23:20:00|1091.52|1088.72|1090.02|1087.22|1092.4|1089.6|1089.77|1086.97|0
1652916300000|2022-05-18 23:25:00|1089.77|1086.97|1090.77|1087.97|1091.65|1088.85|1089.77|1086.97|0
1652916600000|2022-05-18 23:30:00|1091.15|1088.35|1091.15|1088.35|1091.4|1088.6|1088.77|1085.97|0
1652916900000|2022-05-18 23:35:00|1091.27|1088.47|1100.27|1097.47|1101.52|1098.72|1090.65|1087.85|0
1652917200000|2022-05-18 23:40:00|1100.02|1097.22|1098.52|1095.72|1102.77|1099.97|1098.02|1095.22|0
1652917500000|2022-05-18 23:45:00|1098.02|1095.22|1100.27|1097.47|1101.52|1098.72|1097.52|1094.72|0
1652917800000|2022-05-18 23:50:00|1100.52|1097.72|1100.02|1097.22|1101.52|1098.72|1099.4|1096.6|0
1652918100000|2022-05-18 23:55:00|1100.52|1097.72|1103.02|1100.22|1103.27|1100.47|1098.77|1095.97|0
1652918400000|2022-05-19 00:00:00|1104.77|1101.97|1099.27|1096.47|1105.77|1102.97|1097.77|1094.97|0
1652918700000|2022-05-19 00:05:00|1099.02|1096.22|1091.65|1088.85|1100.77|1097.97|1091.27|1088.47|0
1652919000000|2022-05-19 00:10:00|1091.77|1088.97|1094.27|1091.47|1094.65|1091.85|1090.52|1087.72|0
1652919300000|2022-05-19 00:15:00|1093.77|1090.97|1095.02|1092.22|1096.27|1093.47|1092.52|1089.72|0
1652919600000|2022-05-19 00:20:00|1095.52|1092.72|1094.77|1091.97|1097.52|1094.72|1094.77|1091.97|0
1652919900000|2022-05-19 00:25:00|1094.52|1091.72|1095.77|1092.97|1098.27|1095.47|1093.52|1090.72|0
1652920200000|2022-05-19 00:30:00|1096.02|1093.22|1093.27|1090.47|1098.77|1095.97|1093.27|1090.47|0
1652920500000|2022-05-19 00:35:00|1093.65|1090.85|1095.02|1092.22|1096.02|1093.22|1093.02|1090.22|0
1652920800000|2022-05-19 00:40:00|1094.9|1092.1|1095.02|1092.22|1097.4|1094.6|1093.27|1090.47|0
1652921100000|2022-05-19 00:45:00|1095.52|1092.72|1096.52|1093.72|1097.52|1094.72|1094.27|1091.47|0
1652921400000|2022-05-19 00:50:00|1097.02|1094.22|1097.02|1094.22|1098.52|1095.72|1095.77|1092.97|0
1652921700000|2022-05-19 00:55:00|1097.27|1094.47|1096.27|1093.47|1098.15|1095.35|1096.15|1093.35|0
1652922000000|2022-05-19 01:00:00|1095.27|1092.47|1094.65|1091.85|1096.27|1093.47|1093.77|1090.97|0
1652922300000|2022-05-19 01:05:00|1094.52|1091.72|1094.52|1091.72|1097.27|1094.47|1093.27|1090.47|0
1652922600000|2022-05-19 01:10:00|1094.4|1091.6|1093.52|1090.72|1095.52|1092.72|1091.77|1088.97|0
1652922900000|2022-05-19 01:15:00|1093.65|1090.85|1094.02|1091.22|1094.65|1091.85|1092.77|1089.97|0
1652923200000|2022-05-19 01:20:00|1095.02|1092.22|1099.15|1096.35|1100.27|1097.47|1095.02|1092.22|0
1652923500000|2022-05-19 01:25:00|1099.77|1096.97|1097.77|1094.97|1100.02|1097.22|1097.02|1094.22|0
1652923800000|2022-05-19 01:30:00|1098.27|1095.47|1099.65|1096.85|1101.02|1098.22|1097.9|1095.1|0
1652924100000|2022-05-19 01:35:00|1099.9|1097.1|1101.15|1098.35|1102.52|1099.72|1098.52|1095.72|0
1652924400000|2022-05-19 01:40:00|1100.77|1097.97|1099.52|1096.72|1104.77|1101.97|1099.52|1096.72|0
1652924700000|2022-05-19 01:45:00|1099.27|1096.47|1096.77|1093.97|1099.27|1096.47|1095.77|1092.97|0
1652925000000|2022-05-19 01:50:00|1096.52|1093.72|1097.27|1094.47|1098.52|1095.72|1095.27|1092.47|0
1652925300000|2022-05-19 01:55:00|1097.52|1094.72|1097.27|1094.47|1098.02|1095.22|1096.27|1093.47|0
1652925600000|2022-05-19 02:00:00|1097.52|1094.72|1096.77|1093.97|1098.02|1095.22|1096.27|1093.47|0
1652925900000|2022-05-19 02:05:00|1097.02|1094.22|1096.27|1093.47|1097.27|1094.47|1093.27|1090.47|0
1652926200000|2022-05-19 02:10:00|1096.02|1093.22|1095.65|1092.85|1096.77|1093.97|1095.02|1092.22|0
1652926500000|2022-05-19 02:15:00|1095.9|1093.1|1096.02|1093.22|1096.77|1093.97|1095.27|1092.47|0
1652926800000|2022-05-19 02:20:00|1096.27|1093.47|1096.02|1093.22|1096.52|1093.72|1095.52|1092.72|0
1652927100000|2022-05-19 02:25:00|1095.77|1092.97|1095.02|1092.22|1095.77|1092.97|1093.52|1090.72|0
1652927400000|2022-05-19 02:30:00|1095.15|1092.35|1093.15|1090.35|1095.27|1092.47|1092.02|1089.22|0
1652927700000|2022-05-19 02:35:00|1092.52|1089.72|1091.52|1088.72|1093.27|1090.47|1090.77|1087.97|0
1652928000000|2022-05-19 02:40:00|1092.02|1089.22|1085.52|1082.72|1092.27|1089.47|1084.52|1081.72|0
1652928300000|2022-05-19 02:45:00|1085.27|1082.47|1084.52|1081.72|1085.27|1082.47|1082.02|1079.22|0
1652928600000|2022-05-19 02:50:00|1084.4|1081.6|1083.52|1080.72|1085.02|1082.22|1082.77|1079.97|0
1652928900000|2022-05-19 02:55:00|1083.27|1080.47|1080.27|1077.47|1083.77|1080.97|1080.02|1077.22|0
1652929200000|2022-05-19 03:00:00|1080.52|1077.72|1077.65|1074.85|1080.52|1077.72|1077.52|1074.72|0
1652929500000|2022-05-19 03:05:00|1077.52|1074.72|1077.52|1074.72|1078.77|1075.97|1075.27|1072.47|0
1652929800000|2022-05-19 03:10:00|1077.77|1074.97|1079.77|1076.97|1080.52|1077.72|1077.77|1074.97|0
1652930100000|2022-05-19 03:15:00|1080.02|1077.22|1080.77|1077.97|1081.27|1078.47|1079.9|1077.1|0
1652930400000|2022-05-19 03:20:00|1080.52|1077.72|1072.9|1070.1|1081.27|1078.47|1071.4|1068.6|0
1652930700000|2022-05-19 03:25:00|1073.02|1070.22|1073.77|1070.97|1074.27|1071.47|1069.52|1066.72|0
1652931000000|2022-05-19 03:30:00|1073.65|1070.85|1076.02|1073.22|1076.02|1073.22|1073.27|1070.47|0
1652931300000|2022-05-19 03:35:00|1075.65|1072.85|1073.52|1070.72|1076.15|1073.35|1071.52|1068.72|0
1652931600000|2022-05-19 03:40:00|1073.27|1070.47|1072.15|1069.35|1074.02|1071.22|1068.77|1065.97|0
1652931900000|2022-05-19 03:45:00|1072.02|1069.22|1069.02|1066.22|1072.77|1069.97|1068.77|1065.97|0
1652932200000|2022-05-19 03:50:00|1068.52|1065.72|1071.9|1069.1|1072.4|1069.6|1068.27|1065.47|0
1652932500000|2022-05-19 03:55:00|1071.77|1068.97|1071.27|1068.47|1072.77|1069.97|1070.02|1067.22|0
1652932800000|2022-05-19 04:00:00|1071.4|1068.6|1073.02|1070.22|1073.27|1070.47|1071.27|1068.47|0
1652933100000|2022-05-19 04:05:00|1073.27|1070.47|1072.02|1069.22|1073.27|1070.47|1071.52|1068.72|0
1652933400000|2022-05-19 04:10:00|1071.77|1068.97|1071.77|1068.97|1072.77|1069.97|1071.27|1068.47|0
1652933700000|2022-05-19 04:15:00|1071.52|1068.72|1071.27|1068.47|1071.52|1068.72|1070.02|1067.22|0
1652934000000|2022-05-19 04:20:00|1071.02|1068.22|1070.52|1067.72|1072.52|1069.72|1070.02|1067.22|0
1652934300000|2022-05-19 04:25:00|1070.4|1067.6|1072.02|1069.22|1072.02|1069.22|1070.27|1067.47|0
1652934600000|2022-05-19 04:30:00|1072.27|1069.47|1073.52|1070.72|1075.02|1072.22|1071.52|1068.72|0
1652934900000|2022-05-19 04:35:00|1073.77|1070.97|1074.77|1071.97|1075.27|1072.47|1072.27|1069.47|0
1652935200000|2022-05-19 04:40:00|1074.27|1071.47|1073.27|1070.47|1075.27|1072.47|1073.15|1070.35|0
1652935500000|2022-05-19 04:45:00|1073.15|1070.35|1070.02|1067.22|1073.4|1070.6|1069.02|1066.22|0
1652935800000|2022-05-19 04:50:00|1070.52|1067.72|1070.52|1067.72|1071.52|1068.72|1070.02|1067.22|0
1652936100000|2022-05-19 04:55:00|1070.27|1067.47|1072.27|1069.47|1072.27|1069.47|1069.77|1066.97|0
1652936400000|2022-05-19 05:00:00|1071.65|1068.85|1073.52|1070.72|1074.02|1071.22|1069.52|1066.72|0
1652936700000|2022-05-19 05:05:00|1073.77|1070.97|1073.4|1070.6|1074.27|1071.47|1070.52|1067.72|0
1652937000000|2022-05-19 05:10:00|1073.27|1070.47|1076.52|1073.72|1076.65|1073.85|1072.52|1069.72|0
1652937300000|2022-05-19 05:15:00|1076.27|1073.47|1075.65|1072.85|1077.77|1074.97|1075.52|1072.72|0
1652937600000|2022-05-19 05:20:00|1075.77|1072.97|1074.77|1071.97|1076.02|1073.22|1073.77|1070.97|0
1652937900000|2022-05-19 05:25:00|1074.65|1071.85|1075.52|1072.72|1076.27|1073.47|1073.77|1070.97|0
1652938200000|2022-05-19 05:30:00|1075.27|1072.47|1079.77|1076.97|1080.27|1077.47|1075.27|1072.47|0
1652938500000|2022-05-19 05:35:00|1079.9|1077.1|1086.4|1083.6|1087.4|1084.6|1079.9|1077.1|0
1652938800000|2022-05-19 05:40:00|1086.52|1083.72|1082.27|1079.47|1087.52|1084.72|1081.77|1078.97|0
1652939100000|2022-05-19 05:45:00|1082.02|1079.22|1084.65|1081.85|1085.15|1082.35|1079.77|1076.97|0
1652939400000|2022-05-19 05:50:00|1084.52|1081.72|1084.02|1081.22|1084.9|1082.1|1082.77|1079.97|0
1652939700000|2022-05-19 05:55:00|1083.9|1081.1|1083.77|1080.97|1085.27|1082.47|1081.65|1078.85|0
1652940000000|2022-05-19 06:00:00|1084.4|1081.6|1086.52|1083.72|1088.02|1085.22|1082.27|1079.47|0
1652940300000|2022-05-19 06:05:00|1086.77|1083.97|1081.52|1078.72|1087.77|1084.97|1081.52|1078.72|0
1652940600000|2022-05-19 06:10:00|1080.9|1078.1|1083.15|1080.35|1084.02|1081.22|1078.77|1075.97|0
1652940900000|2022-05-19 06:15:00|1082.9|1080.1|1084.77|1081.97|1085.52|1082.72|1080.52|1077.72|0
1652941200000|2022-05-19 06:20:00|1084.9|1082.1|1086.27|1083.47|1087.27|1084.47|1084.52|1081.72|0
1652941500000|2022-05-19 06:25:00|1085.02|1082.22|1085.27|1082.47|1086.02|1083.22|1083.27|1080.47|0
1652941800000|2022-05-19 06:30:00|1085.02|1082.22|1081.77|1078.97|1085.52|1082.72|1079.52|1076.72|0
1652942100000|2022-05-19 06:35:00|1081.52|1078.72|1080.52|1077.72|1082.02|1079.22|1079.4|1076.6|0
1652942400000|2022-05-19 06:40:00|1080.27|1077.47|1085.02|1082.22|1086.02|1083.22|1080.15|1077.35|0
1652942700000|2022-05-19 06:45:00|1085.27|1082.47|1085.77|1082.97|1086.27|1083.47|1083.52|1080.72|0
1652943000000|2022-05-19 06:50:00|1085.52|1082.72|1086.52|1083.72|1087.02|1084.22|1084.65|1081.85|0
1652943300000|2022-05-19 06:55:00|1086.4|1083.6|1085.52|1082.72|1087.15|1084.35|1085.02|1082.22|0
1652943600000|2022-05-19 07:00:00|1086.15|1083.35|1090.65|1087.85|1094.27|1091.47|1086.15|1083.35|0
1652943900000|2022-05-19 07:05:00|1089.45|1087.05|1086.32|1083.92|1089.95|1087.55|1084.57|1082.17|0
1652944200000|2022-05-19 07:10:00|1086.95|1084.55|1093.2|1090.8|1096.07|1093.67|1086.95|1084.55|0
1652944500000|2022-05-19 07:15:00|1093.57|1091.17|1094.07|1091.67|1097.82|1095.42|1090.32|1087.92|0
1652944800000|2022-05-19 07:20:00|1093.95|1091.55|1103.82|1101.42|1104.82|1102.42|1093.95|1091.55|0
1652945100000|2022-05-19 07:25:00|1104.45|1102.05|1110.57|1108.17|1110.82|1108.42|1103.57|1101.17|0
1652945400000|2022-05-19 07:30:00|1110.07|1107.67|1117.57|1115.17|1121.07|1118.67|1110.07|1107.67|0
1652945700000|2022-05-19 07:35:00|1117.32|1114.92|1127.32|1124.92|1127.82|1125.42|1117.07|1114.67|0
1652946000000|2022-05-19 07:40:00|1126.82|1124.42|1120.32|1117.92|1127.32|1124.92|1118.7|1116.3|0
1652946300000|2022-05-19 07:45:00|1120.45|1118.05|1115.32|1112.92|1120.45|1118.05|1113.95|1111.55|0
1652946600000|2022-05-19 07:50:00|1115.57|1113.17|1117.2|1114.8|1118.7|1116.3|1114.57|1112.17|0
1652946900000|2022-05-19 07:55:00|1116.2|1113.8|1108.82|1106.42|1116.32|1113.92|1107.95|1105.55|0
1652947200000|2022-05-19 08:00:00|1109.57|1107.17|1117.07|1114.67|1117.07|1114.67|1108.57|1106.17|0
1652947500000|2022-05-19 08:05:00|1117.2|1114.8|1115.32|1112.92|1121.32|1118.92|1114.82|1112.42|0
1652947800000|2022-05-19 08:10:00|1114.82|1112.42|1111.57|1109.17|1118.2|1115.8|1111.2|1108.8|0
1652948100000|2022-05-19 08:15:00|1111.32|1108.92|1119.32|1116.92|1120.07|1117.67|1110.57|1108.17|0
1652948400000|2022-05-19 08:20:00|1119.07|1116.67|1118.45|1116.05|1120.07|1117.67|1117.45|1115.05|0
1652948700000|2022-05-19 08:25:00|1118.32|1115.92|1121.45|1119.05|1122.7|1120.3|1114.82|1112.42|0
1652949000000|2022-05-19 08:30:00|1118.57|1116.17|1125.57|1123.17|1125.95|1123.55|1117.95|1115.55|0
1652949300000|2022-05-19 08:35:00|1125.32|1122.92|1123.32|1120.92|1126.07|1123.67|1122.95|1120.55|0
1652949600000|2022-05-19 08:40:00|1123.7|1121.3|1127.2|1124.8|1127.45|1125.05|1123.32|1120.92|0
1652949900000|2022-05-19 08:45:00|1127.07|1124.67|1126.82|1124.42|1127.32|1124.92|1122.82|1120.42|0
1652950200000|2022-05-19 08:50:00|1127.07|1124.67|1123.32|1120.92|1127.07|1124.67|1122.32|1119.92|0
1652950500000|2022-05-19 08:55:00|1123.57|1121.17|1134.32|1131.92|1134.57|1132.17|1123.32|1120.92|0
1652950800000|2022-05-19 09:00:00|1134.57|1132.17|1136.57|1134.17|1137.82|1135.42|1134.57|1132.17|0
1652951100000|2022-05-19 09:05:00|1136.07|1133.67|1129.82|1127.42|1136.07|1133.67|1129.82|1127.42|0
1652951400000|2022-05-19 09:10:00|1129.95|1127.55|1138.2|1135.8|1139.95|1137.55|1129.82|1127.42|0
1652951700000|2022-05-19 09:15:00|1138.57|1136.17|1137.82|1135.42|1139.07|1136.67|1136.32|1133.92|0
1652952000000|2022-05-19 09:20:00|1138.07|1135.67|1138.32|1135.92|1138.82|1136.42|1135.07|1132.67|0
1652952300000|2022-05-19 09:25:00|1137.95|1135.55|1136.7|1134.3|1139.07|1136.67|1134.82|1132.42|0
1652952600000|2022-05-19 09:30:00|1136.45|1134.05|1137.07|1134.67|1140.07|1137.67|1135.95|1133.55|0
1652952900000|2022-05-19 09:35:00|1136.95|1134.55|1143.32|1140.92|1143.82|1141.42|1136.7|1134.3|0
1652953200000|2022-05-19 09:40:00|1143.57|1141.17|1143.45|1141.05|1144.95|1142.55|1140.82|1138.42|0
1652953500000|2022-05-19 09:45:00|1143.32|1140.92|1137.82|1135.42|1143.7|1141.3|1137.07|1134.67|0
1652953800000|2022-05-19 09:50:00|1137.95|1135.55|1136.2|1133.8|1140.57|1138.17|1134.82|1132.42|0
1652954100000|2022-05-19 09:55:00|1136.32|1133.92|1140.57|1138.17|1143.32|1140.92|1136.32|1133.92|0
1652954400000|2022-05-19 10:00:00|1140.32|1137.92|1136.32|1133.92|1142.45|1140.05|1134.07|1131.67|0
1652954700000|2022-05-19 10:05:00|1136.07|1133.67|1132.95|1130.55|1136.57|1134.17|1132.32|1129.92|0
1652955000000|2022-05-19 10:10:00|1132.57|1130.17|1132.2|1129.8|1133.57|1131.17|1130.07|1127.67|0
1652955300000|2022-05-19 10:15:00|1132.32|1129.92|1132.95|1130.55|1136.57|1134.17|1131.57|1129.17|0
1652955600000|2022-05-19 10:20:00|1134.07|1131.67|1131.07|1128.67|1134.82|1132.42|1130.32|1127.92|0
1652955900000|2022-05-19 10:25:00|1130.95|1128.55|1132.45|1130.05|1133.57|1131.17|1130.32|1127.92|0
1652956200000|2022-05-19 10:30:00|1133.07|1130.67|1137.07|1134.67|1138.32|1135.92|1132.45|1130.05|0
1652956500000|2022-05-19 10:35:00|1137.32|1134.92|1130.82|1128.42|1137.32|1134.92|1130.82|1128.42|0
1652956800000|2022-05-19 10:40:00|1131.07|1128.67|1127.82|1125.42|1132.07|1129.67|1127.32|1124.92|0
1652957100000|2022-05-19 10:45:00|1127.57|1125.17|1122.07|1119.67|1127.57|1125.17|1121.07|1118.67|0
1652957400000|2022-05-19 10:50:00|1121.82|1119.42|1120.82|1118.42|1125.95|1123.55|1120.82|1118.42|0
1652957700000|2022-05-19 10:55:00|1120.32|1117.92|1118.57|1116.17|1121.57|1119.17|1117.32|1114.92|0
1652958000000|2022-05-19 11:00:00|1118.82|1116.42|1121.32|1118.92|1121.57|1119.17|1115.57|1113.17|0
1652958300000|2022-05-19 11:05:00|1121.57|1119.17|1124.82|1122.42|1126.32|1123.92|1121.57|1119.17|0
1652958600000|2022-05-19 11:10:00|1125.07|1122.67|1122.57|1120.17|1128.32|1125.92|1122.57|1120.17|0
1652958900000|2022-05-19 11:15:00|1122.7|1120.3|1123.82|1121.42|1124.57|1122.17|1121.7|1119.3|0
1652959200000|2022-05-19 11:20:00|1123.57|1121.17|1115.7|1113.3|1124.07|1121.67|1114.07|1111.67|0
1652959500000|2022-05-19 11:25:00|1116.07|1113.67|1108.57|1106.17|1116.07|1113.67|1105.57|1103.17|0
1652959800000|2022-05-19 11:30:00|1107.82|1105.42|1114.32|1111.92|1115.07|1112.67|1107.82|1105.42|0
1652960100000|2022-05-19 11:35:00|1114.07|1111.67|1113.32|1110.92|1114.7|1112.3|1109.95|1107.55|0
1652960400000|2022-05-19 11:40:00|1113.07|1110.67|1108.07|1105.67|1114.82|1112.42|1105.82|1103.42|0
1652960700000|2022-05-19 11:45:00|1108.32|1105.92|1113.32|1110.92|1115.32|1112.92|1107.95|1105.55|0
1652961000000|2022-05-19 11:50:00|1113.82|1111.42|1111.82|1109.42|1115.45|1113.05|1111.82|1109.42|0
1652961300000|2022-05-19 11:55:00|1112.2|1109.8|1108.07|1105.67|1112.2|1109.8|1103.32|1100.92|0
1652961600000|2022-05-19 12:00:00|1107.82|1105.42|1111.82|1109.42|1112.82|1110.42|1107.07|1104.67|0
1652961900000|2022-05-19 12:05:00|1112.07|1109.67|1112.32|1109.92|1112.82|1110.42|1110.2|1107.8|0
1652962200000|2022-05-19 12:10:00|1112.2|1109.8|1115.57|1113.17|1115.95|1113.55|1110.32|1107.92|0
1652962500000|2022-05-19 12:15:00|1115.32|1112.92|1115.82|1113.42|1118.82|1116.42|1114.82|1112.42|0
1652962800000|2022-05-19 12:20:00|1116.07|1113.67|1122.57|1120.17|1122.57|1120.17|1114.32|1111.92|0
1652963100000|2022-05-19 12:25:00|1122.7|1120.3|1118.45|1116.05|1123.57|1121.17|1118.07|1115.67|0
1652963400000|2022-05-19 12:30:00|1118.32|1115.92|1125.07|1122.67|1126.07|1123.67|1115.95|1113.55|0
1652963700000|2022-05-19 12:35:00|1124.82|1122.42|1127.32|1124.92|1127.82|1125.42|1118.82|1116.42|0
1652964000000|2022-05-19 12:40:00|1127.07|1124.67|1122.57|1120.17|1128.82|1126.42|1121.57|1119.17|0
1652964300000|2022-05-19 12:45:00|1122.82|1120.42|1120.32|1117.92|1123.57|1121.17|1119.2|1116.8|0
1652964600000|2022-05-19 12:50:00|1120.57|1118.17|1121.32|1118.92|1121.57|1119.17|1118.07|1115.67|0
1652964900000|2022-05-19 12:55:00|1121.07|1118.67|1121.32|1118.92|1122.2|1119.8|1117.07|1114.67|0
1652965200000|2022-05-19 13:00:00|1121.57|1119.17|1119.7|1117.3|1121.82|1119.42|1118.57|1116.17|0
1652965500000|2022-05-19 13:05:00|1119.07|1116.67|1114.57|1112.17|1119.57|1117.17|1113.57|1111.17|0
1652965800000|2022-05-19 13:10:00|1114.32|1111.92|1109.07|1106.67|1114.32|1111.92|1105.82|1103.42|0
1652966100000|2022-05-19 13:15:00|1108.82|1106.42|1111.07|1108.67|1112.82|1110.42|1108.32|1105.92|0
1652966400000|2022-05-19 13:20:00|1110.82|1108.42|1114.32|1111.92|1114.32|1111.92|1106.82|1104.42|0
1652966700000|2022-05-19 13:25:00|1114.95|1112.55|1113.32|1110.92|1115.07|1112.67|1109.95|1107.55|0
1652967000000|2022-05-19 13:30:00|1111.82|1109.42|1096.32|1093.92|1114.07|1111.67|1092.82|1090.42|0
1652967300000|2022-05-19 13:35:00|1094.07|1091.67|1089.32|1086.92|1098.45|1096.05|1081.07|1078.67|0
1652967600000|2022-05-19 13:40:00|1089.57|1087.17|1107.57|1105.17|1108.57|1106.17|1087.07|1084.67|0
1652967900000|2022-05-19 13:45:00|1106.82|1104.42|1122.82|1120.42|1125.07|1122.67|1106.57|1104.17|0
1652968200000|2022-05-19 13:50:00|1123.32|1120.92|1116.82|1114.42|1127.07|1124.67|1115.45|1113.05|0
1652968500000|2022-05-19 13:55:00|1117.32|1114.92|1115.32|1112.92|1117.57|1115.17|1102.82|1100.42|0
1652968800000|2022-05-19 14:00:00|1113.7|1111.3|1094.32|1091.92|1115.82|1113.42|1088.32|1085.92|0
1652969100000|2022-05-19 14:05:00|1093.57|1091.17|1102.82|1100.42|1107.57|1105.17|1091.82|1089.42|0
1652969400000|2022-05-19 14:10:00|1103.32|1100.92|1099.32|1096.92|1104.82|1102.42|1091.07|1088.67|0
1652969700000|2022-05-19 14:15:00|1098.82|1096.42|1093.57|1091.17|1102.07|1099.67|1088.32|1085.92|0
1652970000000|2022-05-19 14:20:00|1094.57|1092.17|1086.32|1083.92|1094.57|1092.17|1079.57|1077.17|0
1652970300000|2022-05-19 14:25:00|1087.07|1084.67|1101.57|1099.17|1106.82|1104.42|1085.82|1083.42|0
1652970600000|2022-05-19 14:30:00|1102.82|1100.42|1094.82|1092.42|1110.82|1108.42|1094.07|1091.67|0
1652970900000|2022-05-19 14:35:00|1095.57|1093.17|1107.57|1105.17|1112.57|1110.17|1091.57|1089.17|0
1652971200000|2022-05-19 14:40:00|1108.82|1106.42|1113.07|1110.67|1116.57|1114.17|1105.82|1103.42|0
1652971500000|2022-05-19 14:45:00|1112.82|1110.42|1114.82|1112.42|1117.82|1115.42|1105.82|1103.42|0
1652971800000|2022-05-19 14:50:00|1114.57|1112.17|1102.57|1100.17|1119.32|1116.92|1102.57|1100.17|0
1652972100000|2022-05-19 14:55:00|1102.32|1099.92|1107.07|1104.67|1109.2|1106.8|1096.95|1094.55|0
1652972400000|2022-05-19 15:00:00|1106.32|1103.92|1102.57|1100.17|1106.32|1103.92|1098.07|1095.67|0
1652972700000|2022-05-19 15:05:00|1101.57|1099.17|1105.57|1103.17|1115.32|1112.92|1101.07|1098.67|0
1652973000000|2022-05-19 15:10:00|1105.32|1102.92|1107.7|1105.3|1108.32|1105.92|1096.07|1093.67|0
1652973300000|2022-05-19 15:15:00|1107.82|1105.42|1102.07|1099.67|1113.32|1110.92|1101.82|1099.42|0
1652973600000|2022-05-19 15:20:00|1104.07|1101.67|1096.82|1094.42|1108.82|1106.42|1095.07|1092.67|0
1652973900000|2022-05-19 15:25:00|1097.45|1095.05|1102.82|1100.42|1106.82|1104.42|1097.45|1095.05|0
1652974200000|2022-05-19 15:30:00|1102.07|1099.67|1089.32|1086.92|1102.07|1099.67|1088.32|1085.92|0
1652974500000|2022-05-19 15:35:00|1088.82|1086.42|1077.57|1075.17|1092.82|1090.42|1075.82|1073.42|0
1652974800000|2022-05-19 15:40:00|1077.2|1074.8|1068.45|1066.05|1077.32|1074.92|1065.57|1063.17|0
1652975100000|2022-05-19 15:45:00|1069.32|1066.92|1068.07|1065.67|1072.82|1070.42|1065.82|1063.42|0
1652975400000|2022-05-19 15:50:00|1068.32|1065.92|1078.32|1075.92|1079.57|1077.17|1067.32|1064.92|0
1652975700000|2022-05-19 15:55:00|1077.82|1075.42|1079.57|1077.17|1085.57|1083.17|1077.82|1075.42|0
1652976000000|2022-05-19 16:00:00|1078.57|1076.17|1078.32|1075.92|1083.32|1080.92|1076.57|1074.17|0
1652976300000|2022-05-19 16:05:00|1078.07|1075.67|1076.45|1074.05|1081.07|1078.67|1074.07|1071.67|0
1652976600000|2022-05-19 16:10:00|1075.7|1073.3|1073.57|1071.17|1075.82|1073.42|1070.82|1068.42|0
1652976900000|2022-05-19 16:15:00|1073.82|1071.42|1079.57|1077.17|1080.82|1078.42|1068.57|1066.17|0
1652977200000|2022-05-19 16:20:00|1079.82|1077.42|1086.2|1083.8|1090.57|1088.17|1079.82|1077.42|0
1652977500000|2022-05-19 16:25:00|1086.32|1083.92|1081.82|1079.42|1089.32|1086.92|1080.2|1077.8|0
1652977800000|2022-05-19 16:30:00|1081.57|1079.17|1086.07|1083.67|1090.57|1088.17|1079.32|1076.92|0
1652978100000|2022-05-19 16:35:00|1086.82|1084.42|1097.82|1095.42|1098.32|1095.92|1086.07|1083.67|0
1652978400000|2022-05-19 16:40:00|1097.32|1094.92|1105.31|1102.43|1105.69|1102.92|1096.57|1094.17|0
1652978700000|2022-05-19 16:45:00|1106.06|1103.18|1107.56|1104.68|1110.31|1107.43|1103.81|1100.93|0
1652979000000|2022-05-19 16:50:00|1107.06|1104.18|1106.81|1103.93|1107.06|1104.18|1102.31|1099.43|0
1652979300000|2022-05-19 16:55:00|1107.06|1104.18|1099.44|1096.56|1109.81|1106.93|1098.31|1095.43|0
1652979600000|2022-05-19 17:00:00|1099.31|1096.43|1102.81|1099.93|1105.44|1102.56|1096.56|1093.68|0
1652979900000|2022-05-19 17:05:00|1102.56|1099.68|1101.31|1098.43|1105.31|1102.43|1093.69|1090.81|0
1652980200000|2022-05-19 17:10:00|1101.06|1098.18|1111.56|1108.68|1115.44|1112.56|1101.06|1098.18|0
1652980500000|2022-05-19 17:15:00|1111.31|1108.43|1104.06|1101.18|1115.31|1112.43|1103.31|1100.43|0
1652980800000|2022-05-19 17:20:00|1102.81|1099.93|1098.81|1095.93|1107.06|1104.18|1096.56|1093.68|0
1652981100000|2022-05-19 17:25:00|1098.31|1095.43|1103.31|1100.43|1105.06|1102.18|1096.31|1093.43|0
1652981400000|2022-05-19 17:30:00|1101.81|1098.93|1100.81|1097.93|1106.06|1103.18|1093.56|1090.68|0
1652981700000|2022-05-19 17:35:00|1102.81|1099.93|1096.31|1093.43|1103.56|1100.68|1094.81|1091.93|0
1652982000000|2022-05-19 17:40:00|1096.06|1093.18|1096.06|1093.18|1100.94|1098.06|1093.06|1090.18|0
1652982300000|2022-05-19 17:45:00|1095.81|1092.93|1113.31|1110.43|1113.56|1110.68|1094.31|1091.43|0
1652982600000|2022-05-19 17:50:00|1112.31|1109.43|1093.81|1090.93|1113.06|1110.18|1092.81|1089.93|0
1652982900000|2022-05-19 17:55:00|1093.06|1090.18|1081.06|1078.18|1093.06|1090.18|1076.81|1073.93|0
1652983200000|2022-05-19 18:00:00|1081.56|1078.68|1090.94|1088.06|1092.81|1089.93|1080.56|1077.68|0
1652983500000|2022-05-19 18:05:00|1091.06|1088.18|1092.31|1089.43|1098.56|1095.68|1090.31|1087.43|0
1652983800000|2022-05-19 18:10:00|1091.56|1088.68|1090.56|1087.68|1095.19|1092.31|1085.06|1082.18|0
1652984100000|2022-05-19 18:15:00|1089.31|1086.43|1094.56|1091.68|1095.31|1092.43|1084.81|1081.93|0
1652984400000|2022-05-19 18:20:00|1095.06|1092.18|1089.81|1086.93|1097.69|1094.81|1086.31|1083.43|0
1652984700000|2022-05-19 18:25:00|1089.31|1086.43|1090.07|1087.67|1094.82|1092.42|1087.57|1085.17|0
1652985000000|2022-05-19 18:30:00|1090.57|1088.17|1089.07|1086.67|1093.82|1091.42|1084.82|1082.42|0
1652985300000|2022-05-19 18:35:00|1090.07|1087.67|1082.57|1080.17|1093.82|1091.42|1076.82|1074.42|0
1652985600000|2022-05-19 18:40:00|1083.07|1080.67|1082.82|1080.42|1093.57|1091.17|1082.07|1079.67|0
1652985900000|2022-05-19 18:45:00|1082.07|1079.67|1073.32|1070.92|1085.82|1083.42|1073.32|1070.92|0
1652986200000|2022-05-19 18:50:00|1073.82|1071.42|1068.82|1066.42|1076.07|1073.67|1067.32|1064.92|0
1652986500000|2022-05-19 18:55:00|1070.07|1067.67|1070.57|1068.17|1079.82|1077.42|1069.32|1066.92|0
1652986800000|2022-05-19 19:00:00|1070.32|1067.92|1061.81|1058.93|1073.82|1071.42|1057.82|1055.42|0
1652987100000|2022-05-19 19:05:00|1061.06|1058.18|1073.06|1070.18|1073.06|1070.18|1060.06|1057.18|0
1652987400000|2022-05-19 19:10:00|1072.81|1069.93|1076.06|1073.18|1082.31|1079.43|1072.19|1069.31|0
1652987700000|2022-05-19 19:15:00|1076.81|1073.93|1084.81|1081.93|1087.31|1084.43|1075.56|1072.68|0
1652988000000|2022-05-19 19:20:00|1084.31|1081.43|1096.06|1093.18|1096.44|1093.56|1084.31|1081.43|0
1652988300000|2022-05-19 19:25:00|1096.56|1093.68|1100.56|1097.68|1100.81|1097.93|1091.06|1088.18|0
1652988600000|2022-05-19 19:30:00|1100.31|1097.43|1102.56|1099.68|1102.56|1099.68|1095.31|1092.43|0
1652988900000|2022-05-19 19:35:00|1102.44|1099.56|1104.81|1101.93|1106.56|1103.68|1099.81|1096.93|0
1652989200000|2022-05-19 19:40:00|1104.56|1101.68|1093.31|1090.43|1107.81|1104.93|1092.06|1089.18|0
1652989500000|2022-05-19 19:45:00|1092.81|1089.93|1098.56|1095.68|1103.56|1100.68|1088.31|1085.43|0
1652989800000|2022-05-19 19:50:00|1100.06|1097.18|1102.81|1099.93|1108.31|1105.43|1099.56|1096.68|0
1652990100000|2022-05-19 19:55:00|1101.56|1098.68|1102.56|1099.68|1105.31|1102.43|1096.81|1093.93|0
1652990400000|2022-05-19 20:00:00|1104.81|1101.93|1107.82|1105.42|1111.32|1108.92|1104.06|1101.18|0
1652990700000|2022-05-19 20:05:00|1107.57|1105.17|1107.57|1105.17|1108.57|1106.17|1104.57|1102.17|0
1652991000000|2022-05-19 20:10:00|1107.32|1104.92|1103.82|1101.42|1107.57|1105.17|1103.32|1100.92|0
1652991300000|2022-05-19 20:15:00|1104.02|1101.22|1103.52|1100.72|1106.02|1103.22|1102.77|1099.97|0
1652991600000|2022-05-19 20:20:00|1103.77|1100.97|1105.02|1102.22|1105.52|1102.72|1103.77|1100.97|0
1652991900000|2022-05-19 20:25:00|1104.9|1102.1|1104.27|1101.47|1106.77|1103.97|1103.77|1100.97|0
1652992200000|2022-05-19 20:30:00|1104.02|1101.22|1105.27|1102.47|1105.52|1102.72|1102.77|1099.97|0
1652992500000|2022-05-19 20:35:00|1105.02|1102.22|1105.02|1102.22|1105.77|1102.97|1104.27|1101.47|0
1652992800000|2022-05-19 20:40:00|1105.27|1102.47|1104.02|1101.22|1106.02|1103.22|1103.52|1100.72|0
1652993100000|2022-05-19 20:45:00|1104.27|1101.47|1101.02|1098.22|1104.65|1101.85|1100.77|1097.97|0
1652993400000|2022-05-19 20:50:00|1101.15|1098.35|1099.27|1096.47|1102.15|1099.35|1099.27|1096.47|0
1652993700000|2022-05-19 20:55:00|1099.52|1096.72|1102.9|1100.1|1102.9|1100.1|1099.15|1096.35|0
1652994000000|2022-05-19 21:00:00|1101.95|1099.15|1103.19|1100.39|1103.59|1100.79|1101.95|1099.15|0
1652994300000|2022-05-19 21:05:00|1103.23|1100.43|1103.19|1100.39|1103.27|1100.47|1103.19|1100.39|0
1652994600000|2022-05-19 21:10:00|1102.5|1099.7|1102.86|1100.06|1103.23|1100.43|1102.5|1099.7|0
1652994900000|2022-05-19 21:15:00|1102.83|1100.03|1102.68|1099.88|1103.01|1100.21|1102.61|1099.81|0
1652995200000|2022-05-19 21:20:00|1102.83|1100.03|1102.65|1099.85|1102.83|1100.03|1102.35|1099.55|0
1652995500000|2022-05-19 21:25:00|1102.68|1099.88|1102.76|1099.96|1102.76|1099.96|1102.57|1099.77|0
1652995800000|2022-05-19 21:30:00|1102.79|1099.99|1102.79|1099.99|1102.79|1099.99|1102.76|1099.96|0
1652996100000|2022-05-19 21:35:00|1102.72|1099.92|1102.83|1100.03|1102.97|1100.17|1102.65|1099.85|0
1652996400000|2022-05-19 21:40:00|1102.57|1099.77|1102.39|1099.59|1102.79|1099.99|1102.24|1099.44|0
1652996700000|2022-05-19 21:45:00|1102.43|1099.63|1102.61|1099.81|1102.61|1099.81|1102.43|1099.63|0
1652997000000|2022-05-19 21:50:00|1102.46|1099.66|1102.86|1100.06|1103.01|1100.21|1102.46|1099.66|0
1652997300000|2022-05-19 21:55:00|1102.83|1100.03|1102.97|1100.17|1102.97|1100.17|1102.83|1100.03|0
1652997600000|2022-05-19 22:00:00|1101.9|1099.1|1098.4|1095.6|1102.65|1099.85|1097.77|1094.97|0
1652997900000|2022-05-19 22:05:00|1098.65|1095.85|1096.77|1093.97|1098.65|1095.85|1095.52|1092.72|0
1652998200000|2022-05-19 22:10:00|1096.65|1093.85|1096.27|1093.47|1096.77|1093.97|1096.02|1093.22|0
1652998500000|2022-05-19 22:15:00|1096.15|1093.35|1095.4|1092.6|1099.52|1096.72|1095.02|1092.22|0
1652998800000|2022-05-19 22:20:00|1095.52|1092.72|1095.77|1092.97|1096.77|1093.97|1094.77|1091.97|0
1652999100000|2022-05-19 22:25:00|1095.52|1092.72|1096.52|1093.72|1096.77|1093.97|1094.27|1091.47|0
1652999400000|2022-05-19 22:30:00|1096.27|1093.47|1097.27|1094.47|1099.77|1096.97|1095.52|1092.72|0
1652999700000|2022-05-19 22:35:00|1097.52|1094.72|1099.27|1096.47|1099.65|1096.85|1097.02|1094.22|0
1653000000000|2022-05-19 22:40:00|1099.65|1096.85|1099.52|1096.72|1099.77|1096.97|1098.77|1095.97|0
1653000300000|2022-05-19 22:45:00|1099.77|1096.97|1099.27|1096.47|1100.4|1097.6|1099.27|1096.47|0
1653000600000|2022-05-19 22:50:00|1099.4|1096.6|1098.52|1095.72|1099.52|1096.72|1098.27|1095.47|0
1653000900000|2022-05-19 22:55:00|1098.27|1095.47|1098.77|1095.97|1100.52|1097.72|1098.02|1095.22|0
1653001200000|2022-05-19 23:00:00|1098.52|1095.72|1097.27|1094.47|1099.52|1096.72|1097.02|1094.22|0
1653001500000|2022-05-19 23:05:00|1097.15|1094.35|1099.27|1096.47|1099.27|1096.47|1097.02|1094.22|0
1653001800000|2022-05-19 23:10:00|1099.15|1096.35|1101.02|1098.22|1101.27|1098.47|1098.4|1095.6|0
1653002100000|2022-05-19 23:15:00|1101.52|1098.72|1100.77|1097.97|1102.02|1099.22|1100.52|1097.72|0
1653002400000|2022-05-19 23:20:00|1100.52|1097.72|1100.27|1097.47|1101.52|1098.72|1099.77|1096.97|0
1653002700000|2022-05-19 23:25:00|1100.02|1097.22|1097.27|1094.47|1100.52|1097.72|1096.27|1093.47|0
1653003000000|2022-05-19 23:30:00|1097.02|1094.22|1096.52|1093.72|1097.52|1094.72|1096.02|1093.22|0
1653003300000|2022-05-19 23:35:00|1096.4|1093.6|1096.02|1093.22|1096.77|1093.97|1095.27|1092.47|0
1653003600000|2022-05-19 23:40:00|1095.9|1093.1|1095.02|1092.22|1096.15|1093.35|1094.02|1091.22|0
1653003900000|2022-05-19 23:45:00|1094.77|1091.97|1092.27|1089.47|1095.77|1092.97|1092.27|1089.47|0
1653004200000|2022-05-19 23:50:00|1092.52|1089.72|1092.52|1089.72|1093.77|1090.97|1091.27|1088.47|0
1653004500000|2022-05-19 23:55:00|1092.65|1089.85|1093.52|1090.72|1094.02|1091.22|1092.27|1089.47|0
1653004800000|2022-05-20 00:00:00|1092.77|1089.97|1090.52|1087.72|1093.27|1090.47|1089.77|1086.97|0
1653005100000|2022-05-20 00:05:00|1090.27|1087.47|1089.27|1086.47|1091.77|1088.97|1087.52|1084.72|0
1653005400000|2022-05-20 00:10:00|1089.02|1086.22|1086.77|1083.97|1089.15|1086.35|1086.02|1083.22|0
1653005700000|2022-05-20 00:15:00|1086.52|1083.72|1087.52|1084.72|1087.77|1084.97|1083.52|1080.72|0
1653006000000|2022-05-20 00:20:00|1087.77|1084.97|1087.02|1084.22|1088.27|1085.47|1086.27|1083.47|0
1653006300000|2022-05-20 00:25:00|1086.9|1084.1|1086.27|1083.47|1088.52|1085.72|1086.15|1083.35|0
1653006600000|2022-05-20 00:30:00|1086.02|1083.22|1083.52|1080.72|1086.02|1083.22|1083.52|1080.72|0
1653006900000|2022-05-20 00:35:00|1083.77|1080.97|1082.52|1079.72|1084.77|1081.97|1080.77|1077.97|0
1653007200000|2022-05-20 00:40:00|1082.27|1079.47|1082.9|1080.1|1084.02|1081.22|1081.27|1078.47|0
1653007500000|2022-05-20 00:45:00|1082.52|1079.72|1083.77|1080.97|1084.52|1081.72|1082.02|1079.22|0
1653007800000|2022-05-20 00:50:00|1084.02|1081.22|1086.77|1083.97|1088.02|1085.22|1083.77|1080.97|0
1653008100000|2022-05-20 00:55:00|1087.02|1084.22|1087.02|1084.22|1088.52|1085.72|1085.27|1082.47|0
1653008400000|2022-05-20 01:00:00|1087.4|1084.6|1087.02|1084.22|1088.27|1085.47|1086.52|1083.72|0
1653008700000|2022-05-20 01:05:00|1086.77|1083.97|1085.27|1082.47|1087.27|1084.47|1085.27|1082.47|0
1653009000000|2022-05-20 01:10:00|1085.52|1082.72|1085.02|1082.22|1085.52|1082.72|1083.77|1080.97|0
1653009300000|2022-05-20 01:15:00|1084.77|1081.97|1080.52|1077.72|1085.27|1082.47|1080.02|1077.22|0
1653009600000|2022-05-20 01:20:00|1080.27|1077.47|1079.52|1076.72|1082.02|1079.22|1079.27|1076.47|0
1653009900000|2022-05-20 01:25:00|1079.02|1076.22|1075.77|1072.97|1079.02|1076.22|1075.27|1072.47|0
1653010200000|2022-05-20 01:30:00|1076.02|1073.22|1072.77|1069.97|1076.52|1073.72|1071.77|1068.97|0
1653010500000|2022-05-20 01:35:00|1072.52|1069.72|1073.77|1070.97|1077.02|1074.22|1072.27|1069.47|0
1653010800000|2022-05-20 01:40:00|1073.27|1070.47|1073.52|1070.72|1074.27|1071.47|1072.02|1069.22|0
1653011100000|2022-05-20 01:45:00|1073.65|1070.85|1075.77|1072.97|1076.02|1073.22|1073.27|1070.47|0
1653011400000|2022-05-20 01:50:00|1075.52|1072.72|1074.02|1071.22|1076.27|1073.47|1073.77|1070.97|0
1653011700000|2022-05-20 01:55:00|1073.77|1070.97|1075.52|1072.72|1076.02|1073.22|1072.77|1069.97|0
1653012000000|2022-05-20 02:00:00|1075.65|1072.85|1077.77|1074.97|1078.4|1075.6|1075.27|1072.47|0
1653012300000|2022-05-20 02:05:00|1077.27|1074.47|1080.02|1077.22|1080.02|1077.22|1076.52|1073.72|0
1653012600000|2022-05-20 02:10:00|1080.52|1077.72|1084.77|1081.97|1085.02|1082.22|1080.52|1077.72|0
1653012900000|2022-05-20 02:15:00|1084.9|1082.1|1081.77|1078.97|1085.02|1082.22|1080.52|1077.72|0
1653013200000|2022-05-20 02:20:00|1081.27|1078.47|1080.9|1078.1|1081.27|1078.47|1080.02|1077.22|0
1653013500000|2022-05-20 02:25:00|1080.77|1077.97|1079.52|1076.72|1081.52|1078.72|1079.02|1076.22|0
1653013800000|2022-05-20 02:30:00|1079.4|1076.6|1081.65|1078.85|1083.15|1080.35|1079.02|1076.22|0
1653014100000|2022-05-20 02:35:00|1081.77|1078.97|1081.65|1078.85|1082.02|1079.22|1080.77|1077.97|0
1653014400000|2022-05-20 02:40:00|1081.52|1078.72|1080.27|1077.47|1082.27|1079.47|1080.02|1077.22|0
1653014700000|2022-05-20 02:45:00|1080.02|1077.22|1074.27|1071.47|1080.02|1077.22|1074.02|1071.22|0
1653015000000|2022-05-20 02:50:00|1074.02|1071.22|1074.77|1071.97|1075.27|1072.47|1073.77|1070.97|0
1653015300000|2022-05-20 02:55:00|1074.52|1071.72|1074.52|1071.72|1076.27|1073.47|1074.27|1071.47|0
1653015600000|2022-05-20 03:00:00|1074.77|1071.97|1076.52|1073.72|1076.52|1073.72|1074.77|1071.97|0
1653015900000|2022-05-20 03:05:00|1076.77|1073.97|1077.02|1074.22|1077.27|1074.47|1075.77|1072.97|0
1653016200000|2022-05-20 03:10:00|1076.9|1074.1|1079.02|1076.22|1080.27|1077.47|1076.77|1073.97|0
1653016500000|2022-05-20 03:15:00|1078.9|1076.1|1078.52|1075.72|1079.27|1076.47|1078.02|1075.22|0
1653016800000|2022-05-20 03:20:00|1078.77|1075.97|1076.65|1073.85|1078.77|1075.97|1076.52|1073.72|0
1653017100000|2022-05-20 03:25:00|1076.52|1073.72|1077.52|1074.72|1077.65|1074.85|1076.02|1073.22|0
1653017400000|2022-05-20 03:30:00|1077.4|1074.6|1078.02|1075.22|1078.52|1075.72|1077.27|1074.47|0
1653017700000|2022-05-20 03:35:00|1078.15|1075.35|1075.27|1072.47|1078.27|1075.47|1074.02|1071.22|0
1653018000000|2022-05-20 03:40:00|1075.52|1072.72|1076.77|1073.97|1077.52|1074.72|1075.02|1072.22|0
1653018300000|2022-05-20 03:45:00|1077.02|1074.22|1077.77|1074.97|1077.9|1075.1|1076.15|1073.35|0
1653018600000|2022-05-20 03:50:00|1077.9|1075.1|1079.77|1076.97|1081.52|1078.72|1077.02|1074.22|0
1653018900000|2022-05-20 03:55:00|1079.52|1076.72|1079.02|1076.22|1079.77|1076.97|1078.4|1075.6|0
1653019200000|2022-05-20 04:00:00|1079.77|1076.97|1077.02|1074.22|1080.15|1077.35|1077.02|1074.22|0
1653019500000|2022-05-20 04:05:00|1077.15|1074.35|1075.02|1072.22|1077.27|1074.47|1074.52|1071.72|0
1653019800000|2022-05-20 04:10:00|1074.9|1072.1|1075.02|1072.22|1075.02|1072.22|1072.77|1069.97|0
1653020100000|2022-05-20 04:15:00|1074.77|1071.97|1073.27|1070.47|1075.52|1072.72|1073.02|1070.22|0
1653020400000|2022-05-20 04:20:00|1073.52|1070.72|1072.27|1069.47|1074.77|1071.97|1072.27|1069.47|0
1653020700000|2022-05-20 04:25:00|1072.02|1069.22|1070.52|1067.72|1072.02|1069.22|1069.65|1066.85|0
1653021000000|2022-05-20 04:30:00|1070.77|1067.97|1072.52|1069.72|1073.02|1070.22|1070.77|1067.97|0
1653021300000|2022-05-20 04:35:00|1072.4|1069.6|1072.27|1069.47|1073.02|1070.22|1071.52|1068.72|0
1653021600000|2022-05-20 04:40:00|1072.52|1069.72|1072.27|1069.47|1073.4|1070.6|1072.02|1069.22|0
1653021900000|2022-05-20 04:45:00|1072.02|1069.22|1072.77|1069.97|1073.02|1070.22|1071.27|1068.47|0
1653022200000|2022-05-20 04:50:00|1072.52|1069.72|1072.02|1069.22|1073.02|1070.22|1072.02|1069.22|0
1653022500000|2022-05-20 04:55:00|1072.27|1069.47|1070.52|1067.72|1072.77|1069.97|1070.52|1067.72|0
1653022800000|2022-05-20 05:00:00|1070.77|1067.97|1073.9|1071.1|1074.65|1071.85|1070.02|1067.22|0
1653023100000|2022-05-20 05:05:00|1073.77|1070.97|1073.4|1070.6|1074.27|1071.47|1071.52|1068.72|0
1653023400000|2022-05-20 05:10:00|1073.52|1070.72|1073.02|1070.22|1073.77|1070.97|1071.9|1069.1|0
1653023700000|2022-05-20 05:15:00|1073.27|1070.47|1074.15|1071.35|1076.52|1073.72|1072.27|1069.47|0
1653024000000|2022-05-20 05:20:00|1074.02|1071.22|1074.27|1071.47|1075.02|1072.22|1072.27|1069.47|0
1653024300000|2022-05-20 05:25:00|1074.4|1071.6|1073.77|1070.97|1075.02|1072.22|1072.52|1069.72|0
1653024600000|2022-05-20 05:30:00|1073.27|1070.47|1073.52|1070.72|1074.52|1071.72|1072.27|1069.47|0
1653024900000|2022-05-20 05:35:00|1073.77|1070.97|1072.27|1069.47|1074.77|1071.97|1071.77|1068.97|0
1653025200000|2022-05-20 05:40:00|1072.02|1069.22|1072.4|1069.6|1073.02|1070.22|1070.77|1067.97|0
1653025500000|2022-05-20 05:45:00|1072.27|1069.47|1072.27|1069.47|1073.77|1070.97|1071.77|1068.97|0
1653025800000|2022-05-20 05:50:00|1072.65|1069.85|1069.27|1066.47|1072.65|1069.85|1068.02|1065.22|0
1653026100000|2022-05-20 05:55:00|1069.77|1066.97|1071.77|1068.97|1072.27|1069.47|1069.77|1066.97|0
1653026400000|2022-05-20 06:00:00|1072.02|1069.22|1073.52|1070.72|1075.02|1072.22|1070.77|1067.97|0
1653026700000|2022-05-20 06:05:00|1073.77|1070.97|1073.27|1070.47|1076.02|1073.22|1072.52|1069.72|0
1653027000000|2022-05-20 06:10:00|1073.02|1070.22|1073.9|1071.1|1074.27|1071.47|1068.52|1065.72|0
1653027300000|2022-05-20 06:15:00|1075.02|1072.22|1074.9|1072.1|1076.02|1073.22|1073.77|1070.97|0
1653027600000|2022-05-20 06:20:00|1075.02|1072.22|1073.52|1070.72|1075.77|1072.97|1073.52|1070.72|0
1653027900000|2022-05-20 06:25:00|1074.27|1071.47|1081.02|1078.22|1082.02|1079.22|1074.27|1071.47|0
1653028200000|2022-05-20 06:30:00|1081.52|1078.72|1079.77|1076.97|1083.27|1080.47|1079.27|1076.47|0
1653028500000|2022-05-20 06:35:00|1079.52|1076.72|1081.4|1078.6|1082.77|1079.97|1079.02|1076.22|0
1653028800000|2022-05-20 06:40:00|1081.52|1078.72|1079.4|1076.6|1082.77|1079.97|1079.4|1076.6|0
1653029100000|2022-05-20 06:45:00|1079.52|1076.72|1082.27|1079.47|1083.52|1080.72|1079.02|1076.22|0
1653029400000|2022-05-20 06:50:00|1082.02|1079.22|1085.77|1082.97|1085.77|1082.97|1081.52|1078.72|0
1653029700000|2022-05-20 06:55:00|1085.02|1082.22|1081.02|1078.22|1085.77|1082.97|1081.02|1078.22|0
1653030000000|2022-05-20 07:00:00|1080.77|1077.97|1081.4|1078.6|1084.27|1081.47|1080.27|1077.47|0
1653030300000|2022-05-20 07:05:00|1081.07|1078.67|1081.2|1078.8|1082.7|1080.3|1076.82|1074.42|0
1653030600000|2022-05-20 07:10:00|1081.32|1078.92|1076.2|1073.8|1081.82|1079.42|1075.45|1073.05|0
1653030900000|2022-05-20 07:15:00|1076.32|1073.92|1073.82|1071.42|1076.32|1073.92|1070.32|1067.92|0
1653031200000|2022-05-20 07:20:00|1073.57|1071.17|1074.07|1071.67|1074.95|1072.55|1070.82|1068.42|0
1653031500000|2022-05-20 07:25:00|1073.95|1071.55|1073.57|1071.17|1075.2|1072.8|1071.32|1068.92|0
1653031800000|2022-05-20 07:30:00|1073.32|1070.92|1067.2|1064.8|1075.7|1073.3|1067.07|1064.67|0
1653032100000|2022-05-20 07:35:00|1067.32|1064.92|1063.57|1061.17|1067.57|1065.17|1061.32|1058.92|0
1653032400000|2022-05-20 07:40:00|1063.82|1061.42|1062.32|1059.92|1065.07|1062.67|1060.57|1058.17|0
1653032700000|2022-05-20 07:45:00|1062.45|1060.05|1060.32|1057.92|1063.57|1061.17|1060.32|1057.92|0
1653033000000|2022-05-20 07:50:00|1060.57|1058.17|1061.07|1058.67|1062.95|1060.55|1060.32|1057.92|0
1653033300000|2022-05-20 07:55:00|1061.32|1058.92|1064.07|1061.67|1065.45|1063.05|1060.32|1057.92|0
1653033600000|2022-05-20 08:00:00|1064.2|1061.8|1066.45|1064.05|1067.07|1064.67|1063.32|1060.92|0
1653033900000|2022-05-20 08:05:00|1066.57|1064.17|1065.82|1063.42|1067.07|1064.67|1064.57|1062.17|0
1653034200000|2022-05-20 08:10:00|1065.7|1063.3|1069.2|1066.8|1071.82|1069.42|1064.82|1062.42|0
1653034500000|2022-05-20 08:15:00|1069.32|1066.92|1067.32|1064.92|1070.07|1067.67|1067.32|1064.92|0
1653034800000|2022-05-20 08:20:00|1067.07|1064.67|1064.32|1061.92|1067.32|1064.92|1063.82|1061.42|0
1653035100000|2022-05-20 08:25:00|1064.07|1061.67|1061.82|1059.42|1065.57|1063.17|1061.82|1059.42|0
1653035400000|2022-05-20 08:30:00|1061.57|1059.17|1057.95|1055.55|1061.57|1059.17|1057.32|1054.92|0
1653035700000|2022-05-20 08:35:00|1057.7|1055.3|1057.82|1055.42|1060.32|1057.92|1057.57|1055.17|0
1653036000000|2022-05-20 08:40:00|1057.57|1055.17|1055.07|1052.67|1058.57|1056.17|1054.82|1052.42|0
1653036300000|2022-05-20 08:45:00|1055.32|1052.92|1059.32|1056.92|1059.32|1056.92|1054.57|1052.17|0
1653036600000|2022-05-20 08:50:00|1059.57|1057.17|1059.57|1057.17|1060.32|1057.92|1058.82|1056.42|0
1653036900000|2022-05-20 08:55:00|1059.32|1056.92|1059.82|1057.42|1060.7|1058.3|1058.57|1056.17|0
1653037200000|2022-05-20 09:00:00|1060.07|1057.67|1057.32|1054.92|1061.82|1059.42|1056.82|1054.42|0
1653037500000|2022-05-20 09:05:00|1057.57|1055.17|1056.07|1053.67|1058.2|1055.8|1055.7|1053.3|0
1653037800000|2022-05-20 09:10:00|1055.82|1053.42|1054.07|1051.67|1057.82|1055.42|1053.32|1050.92|0
1653038100000|2022-05-20 09:15:00|1053.57|1051.17|1053.32|1050.92|1054.82|1052.42|1051.82|1049.42|0
1653038400000|2022-05-20 09:20:00|1053.45|1051.05|1058.45|1056.05|1058.45|1056.05|1052.95|1050.55|0
1653038700000|2022-05-20 09:25:00|1057.82|1055.42|1054.82|1052.42|1057.82|1055.42|1054.32|1051.92|0
1653039000000|2022-05-20 09:30:00|1055.07|1052.67|1057.82|1055.42|1057.95|1055.55|1055.07|1052.67|0
1653039300000|2022-05-20 09:35:00|1058.32|1055.92|1057.82|1055.42|1058.82|1056.42|1057.57|1055.17|0
1653039600000|2022-05-20 09:40:00|1057.95|1055.55|1062.57|1060.17|1063.45|1061.05|1057.57|1055.17|0
1653039900000|2022-05-20 09:45:00|1062.82|1060.42|1061.82|1059.42|1063.57|1061.17|1061.07|1058.67|0
1653040200000|2022-05-20 09:50:00|1061.07|1058.67|1060.32|1057.92|1062.2|1059.8|1060.32|1057.92|0
1653040500000|2022-05-20 09:55:00|1060.07|1057.67|1061.57|1059.17|1061.57|1059.17|1059.82|1057.42|0
1653040800000|2022-05-20 10:00:00|1061.82|1059.42|1061.07|1058.67|1062.57|1060.17|1060.57|1058.17|0
1653041100000|2022-05-20 10:05:00|1060.95|1058.55|1057.82|1055.42|1061.45|1059.05|1057.82|1055.42|0
1653041400000|2022-05-20 10:10:00|1058.07|1055.67|1058.82|1056.42|1059.57|1057.17|1057.57|1055.17|0
1653041700000|2022-05-20 10:15:00|1058.57|1056.17|1060.2|1057.8|1063.32|1060.92|1058.57|1056.17|0
1653042000000|2022-05-20 10:20:00|1059.82|1057.42|1057.32|1054.92|1060.82|1058.42|1057.07|1054.67|0
1653042300000|2022-05-20 10:25:00|1057.07|1054.67|1058.57|1056.17|1058.57|1056.17|1057.07|1054.67|0
1653042600000|2022-05-20 10:30:00|1058.32|1055.92|1058.95|1056.55|1060.07|1057.67|1057.95|1055.55|0
1653042900000|2022-05-20 10:35:00|1058.82|1056.42|1060.95|1058.55|1061.57|1059.17|1058.82|1056.42|0
1653043200000|2022-05-20 10:40:00|1061.07|1058.67|1059.95|1057.55|1061.07|1058.67|1059.32|1056.92|0
1653043500000|2022-05-20 10:45:00|1059.32|1056.92|1059.57|1057.17|1061.32|1058.92|1058.32|1055.92|0
1653043800000|2022-05-20 10:50:00|1059.82|1057.42|1063.32|1060.92|1063.57|1061.17|1058.82|1056.42|0
1653044100000|2022-05-20 10:55:00|1062.82|1060.42|1061.57|1059.17|1063.07|1060.67|1060.32|1057.92|0
1653044400000|2022-05-20 11:00:00|1061.32|1058.92|1063.07|1060.67|1064.95|1062.55|1061.32|1058.92|0
1653044700000|2022-05-20 11:05:00|1063.57|1061.17|1065.7|1063.3|1066.57|1064.17|1063.57|1061.17|0
1653045000000|2022-05-20 11:10:00|1066.07|1063.67|1063.82|1061.42|1066.82|1064.42|1063.82|1061.42|0
1653045300000|2022-05-20 11:15:00|1063.57|1061.17|1062.82|1060.42|1063.57|1061.17|1061.82|1059.42|0
1653045600000|2022-05-20 11:20:00|1062.7|1060.3|1063.82|1061.42|1064.82|1062.42|1061.32|1058.92|0
1653045900000|2022-05-20 11:25:00|1063.95|1061.55|1064.45|1062.05|1065.32|1062.92|1063.32|1060.92|0
1653046200000|2022-05-20 11:30:00|1064.32|1061.92|1060.57|1058.17|1064.32|1061.92|1060.32|1057.92|0
1653046500000|2022-05-20 11:35:00|1060.82|1058.42|1061.7|1059.3|1061.7|1059.3|1060.32|1057.92|0
1653046800000|2022-05-20 11:40:00|1061.82|1059.42|1062.07|1059.67|1063.32|1060.92|1060.57|1058.17|0
1653047100000|2022-05-20 11:45:00|1061.82|1059.42|1059.57|1057.17|1061.82|1059.42|1059.57|1057.17|0
1653047400000|2022-05-20 11:50:00|1059.32|1056.92|1053.57|1051.17|1059.82|1057.42|1053.57|1051.17|0
1653047700000|2022-05-20 11:55:00|1053.32|1050.92|1058.32|1055.92|1058.82|1056.42|1052.57|1050.17|0
1653048000000|2022-05-20 12:00:00|1058.57|1056.17|1059.07|1056.67|1060.32|1057.92|1056.82|1054.42|0
1653048300000|2022-05-20 12:05:00|1058.82|1056.42|1059.07|1056.67|1059.57|1057.17|1056.82|1054.42|0
1653048600000|2022-05-20 12:10:00|1059.32|1056.92|1062.07|1059.67|1062.57|1060.17|1058.82|1056.42|0
1653048900000|2022-05-20 12:15:00|1061.82|1059.42|1061.82|1059.42|1062.7|1060.3|1060.82|1058.42|0
1653049200000|2022-05-20 12:20:00|1061.57|1059.17|1062.07|1059.67|1062.32|1059.92|1059.57|1057.17|0
1653049500000|2022-05-20 12:25:00|1061.82|1059.42|1060.07|1057.67|1062.57|1060.17|1059.32|1056.92|0
1653049800000|2022-05-20 12:30:00|1060.32|1057.92|1062.07|1059.67|1062.57|1060.17|1059.32|1056.92|0
1653050100000|2022-05-20 12:35:00|1061.57|1059.17|1060.32|1057.92|1062.07|1059.67|1058.57|1056.17|0
1653050400000|2022-05-20 12:40:00|1060.57|1058.17|1065.32|1062.92|1066.07|1063.67|1060.57|1058.17|0
1653050700000|2022-05-20 12:45:00|1065.2|1062.8|1068.32|1065.92|1069.32|1066.92|1064.07|1061.67|0
1653051000000|2022-05-20 12:50:00|1068.57|1066.17|1069.82|1067.42|1071.82|1069.42|1066.07|1063.67|0
1653051300000|2022-05-20 12:55:00|1070.32|1067.92|1065.57|1063.17|1070.82|1068.42|1065.32|1062.92|0
1653051600000|2022-05-20 13:00:00|1065.32|1062.92|1064.82|1062.42|1066.82|1064.42|1063.82|1061.42|0
1653051900000|2022-05-20 13:05:00|1064.57|1062.17|1067.2|1064.8|1067.57|1065.17|1064.57|1062.17|0
1653052200000|2022-05-20 13:10:00|1067.32|1064.92|1064.57|1062.17|1067.82|1065.42|1063.82|1061.42|0
1653052500000|2022-05-20 13:15:00|1064.82|1062.42|1065.57|1063.17|1067.07|1064.67|1063.57|1061.17|0
1653052800000|2022-05-20 13:20:00|1065.82|1063.42|1064.32|1061.92|1066.57|1064.17|1062.2|1059.8|0
1653053100000|2022-05-20 13:25:00|1062.82|1060.42|1065.82|1063.42|1066.07|1063.67|1058.45|1056.05|0
1653053400000|2022-05-20 13:30:00|1066.82|1064.42|1070.32|1067.92|1072.2|1069.8|1062.32|1059.92|0
1653053700000|2022-05-20 13:35:00|1070.82|1068.42|1069.32|1066.92|1081.82|1079.42|1067.07|1064.67|0
1653054000000|2022-05-20 13:40:00|1069.57|1067.17|1063.45|1061.05|1073.07|1070.67|1060.57|1058.17|0
1653054300000|2022-05-20 13:45:00|1062.95|1060.55|1073.32|1070.92|1076.57|1074.17|1060.82|1058.42|0
1653054600000|2022-05-20 13:50:00|1073.57|1071.17|1068.82|1066.42|1075.57|1073.17|1067.32|1064.92|0
1653054900000|2022-05-20 13:55:00|1069.07|1066.67|1070.07|1067.67|1076.32|1073.92|1067.32|1064.92|0
1653055200000|2022-05-20 14:00:00|1070.57|1068.17|1075.32|1072.92|1078.32|1075.92|1066.32|1063.92|0
1653055500000|2022-05-20 14:05:00|1074.32|1071.92|1092.82|1090.42|1094.07|1091.67|1074.32|1071.92|0
1653055800000|2022-05-20 14:10:00|1092.7|1090.3|1092.7|1090.3|1095.82|1093.42|1090.82|1088.42|0
1653056100000|2022-05-20 14:15:00|1091.32|1088.92|1091.57|1089.17|1093.57|1091.17|1086.57|1084.17|0
1653056400000|2022-05-20 14:20:00|1091.82|1089.42|1094.06|1091.18|1099.82|1097.42|1091.07|1088.67|0
1653056700000|2022-05-20 14:25:00|1093.81|1090.93|1088.06|1085.18|1096.81|1093.93|1085.81|1082.93|0
1653057000000|2022-05-20 14:30:00|1088.81|1085.93|1093.56|1090.68|1094.81|1091.93|1087.56|1084.68|0
1653057300000|2022-05-20 14:35:00|1094.06|1091.18|1097.44|1094.56|1099.81|1096.93|1094.06|1091.18|0
1653057600000|2022-05-20 14:40:00|1097.31|1094.43|1092.56|1089.68|1098.56|1095.68|1090.56|1087.68|0
1653057900000|2022-05-20 14:45:00|1092.44|1089.56|1100.31|1097.43|1101.81|1098.93|1090.81|1087.93|0
1653058200000|2022-05-20 14:50:00|1099.31|1096.43|1113.81|1110.93|1113.81|1110.93|1099.06|1096.18|0
1653058500000|2022-05-20 14:55:00|1113.56|1110.68|1124.06|1121.18|1124.06|1121.18|1112.31|1109.43|0
1653058800000|2022-05-20 15:00:00|1123.31|1120.43|1124.31|1121.43|1125.06|1122.18|1119.81|1116.93|0
1653059100000|2022-05-20 15:05:00|1123.06|1120.18|1129.81|1126.93|1132.06|1129.18|1121.81|1118.93|0
1653059400000|2022-05-20 15:10:00|1130.31|1127.43|1133.56|1130.68|1140.06|1137.18|1129.31|1126.43|0
1653059700000|2022-05-20 15:15:00|1134.31|1131.43|1140.06|1137.18|1142.31|1139.43|1133.81|1130.93|0
1653060000000|2022-05-20 15:20:00|1139.56|1136.68|1143.06|1140.18|1144.06|1141.18|1139.56|1136.68|0
1653060300000|2022-05-20 15:25:00|1143.31|1140.43|1133.31|1130.43|1143.81|1140.93|1130.56|1127.68|0
1653060600000|2022-05-20 15:30:00|1134.06|1131.18|1128.56|1125.68|1134.81|1131.93|1124.56|1121.68|0
1653060900000|2022-05-20 15:35:00|1127.56|1124.68|1137.06|1134.18|1139.81|1136.93|1127.56|1124.68|0
1653061200000|2022-05-20 15:40:00|1136.06|1133.18|1139.06|1136.18|1139.06|1136.18|1129.06|1126.18|0
1653061500000|2022-05-20 15:45:00|1139.19|1136.31|1131.56|1128.68|1139.19|1136.31|1130.81|1127.93|0
1653061800000|2022-05-20 15:50:00|1131.81|1128.93|1135.06|1132.18|1136.69|1133.81|1127.06|1124.18|0
1653062100000|2022-05-20 15:55:00|1134.56|1131.68|1136.94|1134.06|1137.31|1134.43|1130.19|1127.31|0
1653062400000|2022-05-20 16:00:00|1137.56|1134.68|1140.56|1137.68|1142.81|1139.93|1135.81|1132.93|0
1653062700000|2022-05-20 16:05:00|1140.31|1137.43|1155.06|1152.18|1155.06|1152.18|1137.06|1134.18|0
1653063000000|2022-05-20 16:10:00|1155.81|1152.93|1152.06|1149.18|1163.19|1160.31|1150.31|1147.43|0
1653063300000|2022-05-20 16:15:00|1152.81|1149.93|1157.56|1154.68|1158.31|1155.43|1152.31|1149.43|0
1653063600000|2022-05-20 16:20:00|1157.81|1154.93|1150.81|1147.93|1158.31|1155.43|1149.81|1146.93|0
1653063900000|2022-05-20 16:25:00|1150.56|1147.68|1154.06|1151.18|1158.06|1155.18|1150.56|1147.68|0
1653064200000|2022-05-20 16:30:00|1154.56|1151.68|1159.56|1156.68|1159.56|1156.68|1150.56|1147.68|0
1653064500000|2022-05-20 16:35:00|1159.81|1156.93|1165.06|1162.18|1167.81|1164.93|1159.31|1156.43|0
1653064800000|2022-05-20 16:40:00|1165.56|1162.68|1174.56|1171.68|1174.56|1171.68|1165.56|1162.68|0
1653065100000|2022-05-20 16:45:00|1174.81|1171.93|1165.31|1162.43|1180.31|1177.43|1165.31|1162.43|0
1653065400000|2022-05-20 16:50:00|1166.31|1163.43|1172.81|1169.93|1174.81|1171.93|1165.69|1162.81|0
1653065700000|2022-05-20 16:55:00|1172.69|1169.81|1169.81|1166.93|1173.06|1170.18|1163.81|1160.93|0
1653066000000|2022-05-20 17:00:00|1170.06|1167.18|1175.56|1172.68|1179.31|1176.43|1169.31|1166.43|0
1653066300000|2022-05-20 17:05:00|1174.81|1171.93|1181.81|1178.93|1183.31|1180.43|1170.06|1167.18|0
1653066600000|2022-05-20 17:10:00|1182.06|1179.18|1181.81|1178.93|1186.31|1183.43|1179.56|1176.68|0
1653066900000|2022-05-20 17:15:00|1181.56|1178.68|1187.06|1184.18|1187.06|1184.18|1180.69|1177.81|0
1653067200000|2022-05-20 17:20:00|1186.31|1183.43|1188.06|1185.18|1189.81|1186.93|1183.06|1180.18|0
1653067500000|2022-05-20 17:25:00|1188.56|1185.68|1192.31|1189.43|1193.06|1190.18|1187.44|1184.56|0
1653067800000|2022-05-20 17:30:00|1192.56|1189.68|1171.06|1168.18|1193.56|1190.68|1170.31|1167.43|0
1653068100000|2022-05-20 17:35:00|1170.81|1167.93|1172.81|1169.93|1177.31|1174.43|1166.56|1163.68|0
1653068400000|2022-05-20 17:40:00|1173.31|1170.43|1169.56|1166.68|1177.56|1174.68|1167.81|1164.93|0
1653068700000|2022-05-20 17:45:00|1170.06|1167.18|1168.06|1165.18|1173.44|1170.56|1161.56|1158.68|0
1653069000000|2022-05-20 17:50:00|1168.31|1165.43|1162.81|1159.93|1173.56|1170.68|1158.81|1155.93|0
1653069300000|2022-05-20 17:55:00|1163.56|1160.68|1164.31|1161.43|1167.31|1164.43|1160.06|1157.18|0
1653069600000|2022-05-20 18:00:00|1165.56|1162.68|1167.81|1164.93|1169.81|1166.93|1161.81|1158.93|0
1653069900000|2022-05-20 18:05:00|1168.56|1165.68|1172.06|1169.18|1178.44|1175.56|1168.56|1165.68|0
1653070200000|2022-05-20 18:10:00|1170.56|1167.68|1173.06|1170.18|1174.56|1171.68|1167.31|1164.43|0
1653070500000|2022-05-20 18:15:00|1173.31|1170.43|1177.81|1174.93|1182.31|1179.43|1170.56|1167.68|0
1653070800000|2022-05-20 18:20:00|1178.31|1175.43|1177.31|1174.43|1183.06|1180.18|1173.06|1170.18|0
1653071100000|2022-05-20 18:25:00|1177.81|1174.93|1174.56|1171.68|1180.31|1177.43|1173.69|1170.81|0
1653071400000|2022-05-20 18:30:00|1175.06|1172.18|1182.56|1179.68|1185.31|1182.43|1172.06|1169.18|0
1653071700000|2022-05-20 18:35:00|1183.56|1180.68|1179.56|1176.68|1183.81|1180.93|1175.81|1172.93|0
1653072000000|2022-05-20 18:40:00|1180.31|1177.43|1167.06|1164.18|1180.81|1177.93|1167.06|1164.18|0
1653072300000|2022-05-20 18:45:00|1168.06|1165.18|1166.56|1163.68|1175.06|1172.18|1165.31|1162.43|0
1653072600000|2022-05-20 18:50:00|1166.31|1163.43|1156.81|1153.93|1169.31|1166.43|1151.56|1148.68|0
1653072900000|2022-05-20 18:55:00|1157.81|1154.93|1163.81|1160.93|1164.31|1161.43|1155.19|1152.31|0
1653073200000|2022-05-20 19:00:00|1163.56|1160.68|1170.31|1167.43|1172.06|1169.18|1158.31|1155.43|0
1653073500000|2022-05-20 19:05:00|1169.56|1166.68|1172.81|1169.93|1175.56|1172.68|1167.56|1164.68|0
1653073800000|2022-05-20 19:10:00|1173.06|1170.18|1172.06|1169.18|1175.56|1172.68|1171.06|1168.18|0
1653074100000|2022-05-20 19:15:00|1171.56|1168.68|1165.31|1162.43|1172.06|1169.18|1161.81|1158.93|0
1653074400000|2022-05-20 19:20:00|1164.81|1161.93|1162.56|1159.68|1167.81|1164.93|1157.06|1154.18|0
1653074700000|2022-05-20 19:25:00|1161.56|1158.68|1147.06|1144.18|1164.81|1161.93|1146.81|1143.93|0
1653075000000|2022-05-20 19:30:00|1146.81|1143.93|1137.56|1134.68|1154.56|1151.68|1136.31|1133.43|0
1653075300000|2022-05-20 19:35:00|1138.56|1135.68|1128.81|1125.93|1140.81|1137.93|1121.31|1118.43|0
1653075600000|2022-05-20 19:40:00|1128.56|1125.68|1118.31|1115.43|1128.56|1125.68|1108.44|1105.56|0
1653075900000|2022-05-20 19:45:00|1117.56|1114.68|1115.55|1112.19|1128.31|1125.43|1113.55|1110.19|0
1653076200000|2022-05-20 19:50:00|1109.05|1105.69|1110.05|1106.69|1118.05|1114.69|1103.8|1100.44|0
1653076500000|2022-05-20 19:55:00|1108.3|1104.94|1103.55|1100.19|1113.3|1109.94|1100.3|1096.94|0
1653076800000|2022-05-20 20:00:00|1101.3|1097.94|1102.55|1099.19|1103.55|1100.19|1097.05|1093.69|0
1653077100000|2022-05-20 20:05:00|1101.3|1097.94|1107.55|1104.19|1108.55|1105.19|1100.55|1097.19|0
1653077400000|2022-05-20 20:10:00|1107.05|1103.69|1104.07|1101.67|1109.57|1107.17|1104.07|1101.67|0
1653289500000|2022-05-23 07:05:00|1056.56|1053.68|1053.56|1050.68|1059.31|1056.43|1053.56|1050.68|0
1653289800000|2022-05-23 07:10:00|1053.31|1050.43|1054.81|1051.93|1057.81|1054.93|1051.81|1048.93|0
1653290100000|2022-05-23 07:15:00|1054.56|1051.68|1054.06|1051.18|1057.19|1054.31|1053.44|1050.56|0
1653290400000|2022-05-23 07:20:00|1054.44|1051.56|1057.06|1054.18|1058.81|1055.93|1053.69|1050.81|0
1653290700000|2022-05-23 07:25:00|1058.06|1055.18|1057.06|1054.18|1058.06|1055.18|1054.31|1051.43|0
1653291000000|2022-05-23 07:30:00|1057.94|1055.06|1056.81|1053.93|1061.81|1058.93|1053.31|1050.43|0
1653291300000|2022-05-23 07:35:00|1056.69|1053.81|1058.19|1055.31|1060.19|1057.31|1055.44|1052.56|0
1653291600000|2022-05-23 07:40:00|1057.94|1055.06|1066.31|1063.43|1066.31|1063.43|1057.94|1055.06|0
1653291900000|2022-05-23 07:45:00|1066.56|1063.68|1064.31|1061.43|1066.56|1063.68|1063.06|1060.18|0
1653292200000|2022-05-23 07:50:00|1064.06|1061.18|1061.06|1058.18|1064.06|1061.18|1061.06|1058.18|0
1653292500000|2022-05-23 07:55:00|1061.44|1058.56|1059.81|1056.93|1061.81|1058.93|1058.94|1056.06|0
1653292800000|2022-05-23 08:00:00|1059.56|1056.68|1065.56|1062.68|1065.56|1062.68|1052.81|1049.93|0
1653293100000|2022-05-23 08:05:00|1065.44|1062.56|1069.31|1066.43|1070.06|1067.18|1064.81|1061.93|0
1653293400000|2022-05-23 08:10:00|1069.44|1066.56|1077.56|1074.68|1077.56|1074.68|1068.06|1065.18|0
1653293700000|2022-05-23 08:15:00|1077.81|1074.93|1083.31|1080.43|1083.31|1080.43|1077.56|1074.68|0
1653294000000|2022-05-23 08:20:00|1083.06|1080.18|1077.94|1075.06|1083.31|1080.43|1077.69|1074.81|0
1653294300000|2022-05-23 08:25:00|1078.06|1075.18|1075.94|1073.06|1078.94|1076.06|1074.94|1072.06|0
1653294600000|2022-05-23 08:30:00|1076.06|1073.18|1081.56|1078.68|1081.81|1078.93|1075.56|1072.68|0
1653294900000|2022-05-23 08:35:00|1081.69|1078.81|1085.44|1082.56|1087.06|1084.18|1081.69|1078.81|0
1653295200000|2022-05-23 08:40:00|1085.31|1082.43|1087.44|1084.56|1087.94|1085.06|1081.81|1078.93|0
1653295500000|2022-05-23 08:45:00|1087.69|1084.81|1085.57|1083.17|1089.07|1086.67|1084.07|1081.67|0
1653295800000|2022-05-23 08:50:00|1085.7|1083.3|1084.2|1081.8|1087.57|1085.17|1082.82|1080.42|0
1653296100000|2022-05-23 08:55:00|1083.7|1081.3|1082.07|1079.67|1084.32|1081.92|1080.45|1078.05|0
1653296400000|2022-05-23 09:00:00|1081.7|1079.3|1083.07|1080.67|1086.57|1084.17|1080.82|1078.42|0
1653296700000|2022-05-23 09:05:00|1083.57|1081.17|1083.95|1081.55|1085.57|1083.17|1081.32|1078.92|0
1653297000000|2022-05-23 09:10:00|1084.32|1081.92|1081.82|1079.42|1084.32|1081.92|1079.82|1077.42|0
1653297300000|2022-05-23 09:15:00|1081.7|1079.3|1082.2|1079.8|1086.2|1083.8|1081.7|1079.3|0
1653297600000|2022-05-23 09:20:00|1081.7|1079.3|1080.07|1077.67|1082.07|1079.67|1079.57|1077.17|0
1653297900000|2022-05-23 09:25:00|1079.95|1077.55|1075.32|1072.92|1080.57|1078.17|1074.82|1072.42|0
1653298200000|2022-05-23 09:30:00|1074.7|1072.3|1074.07|1071.67|1076.07|1073.67|1073.07|1070.67|0
1653298500000|2022-05-23 09:35:00|1074.57|1072.17|1070.57|1068.17|1074.82|1072.42|1068.57|1066.17|0
1653298800000|2022-05-23 09:40:00|1070.45|1068.05|1072.32|1069.92|1072.7|1070.3|1069.95|1067.55|0
1653299100000|2022-05-23 09:45:00|1072.45|1070.05|1075.82|1073.42|1076.32|1073.92|1072.32|1069.92|0
1653299400000|2022-05-23 09:50:00|1076.07|1073.67|1075.2|1072.8|1076.07|1073.67|1073.32|1070.92|0
1653299700000|2022-05-23 09:55:00|1075.32|1072.92|1078.57|1076.17|1081.57|1079.17|1075.32|1072.92|0
1653300000000|2022-05-23 10:00:00|1078.45|1076.05|1078.57|1076.17|1079.7|1077.3|1077.45|1075.05|0
1653300300000|2022-05-23 10:05:00|1078.7|1076.3|1077.57|1075.17|1080.07|1077.67|1076.82|1074.42|0
1653300600000|2022-05-23 10:10:00|1077.7|1075.3|1072.82|1070.42|1077.7|1075.3|1072.32|1069.92|0
1653300900000|2022-05-23 10:15:00|1072.57|1070.17|1075.95|1073.55|1075.95|1073.55|1072.57|1070.17|0
1653301200000|2022-05-23 10:20:00|1076.57|1074.17|1076.82|1074.42|1078.57|1076.17|1075.45|1073.05|0
1653301500000|2022-05-23 10:25:00|1076.95|1074.55|1073.07|1070.67|1077.2|1074.8|1072.82|1070.42|0
1653301800000|2022-05-23 10:30:00|1072.7|1070.3|1069.32|1066.92|1072.95|1070.55|1069.32|1066.92|0
1653302100000|2022-05-23 10:35:00|1068.82|1066.42|1068.32|1065.92|1071.57|1069.17|1068.07|1065.67|0
1653302400000|2022-05-23 10:40:00|1068.2|1065.8|1066.82|1064.42|1070.2|1067.8|1065.82|1063.42|0
1653302700000|2022-05-23 10:45:00|1066.57|1064.17|1064.82|1062.42|1067.82|1065.42|1061.57|1059.17|0
1653303000000|2022-05-23 10:50:00|1064.45|1062.05|1062.07|1059.67|1066.57|1064.17|1061.57|1059.17|0
1653303300000|2022-05-23 10:55:00|1061.95|1059.55|1054.82|1052.42|1062.07|1059.67|1053.32|1050.92|0
1653303600000|2022-05-23 11:00:00|1054.95|1052.55|1057.32|1054.92|1058.32|1055.92|1054.95|1052.55|0
1653303900000|2022-05-23 11:05:00|1057.7|1055.3|1057.57|1055.17|1059.07|1056.67|1057.07|1054.67|0
1653304200000|2022-05-23 11:10:00|1056.95|1054.55|1054.7|1052.3|1057.82|1055.42|1053.32|1050.92|0
1653304500000|2022-05-23 11:15:00|1054.82|1052.42|1058.82|1056.42|1059.57|1057.17|1054.57|1052.17|0
1653304800000|2022-05-23 11:20:00|1058.7|1056.3|1064.07|1061.67|1065.07|1062.67|1058.57|1056.17|0
1653305100000|2022-05-23 11:25:00|1064.2|1061.8|1062.07|1059.67|1064.32|1061.92|1060.82|1058.42|0
1653305400000|2022-05-23 11:30:00|1062.32|1059.92|1064.82|1062.42|1064.82|1062.42|1061.82|1059.42|0
1653305700000|2022-05-23 11:35:00|1065.07|1062.67|1068.45|1066.05|1070.32|1067.92|1064.82|1062.42|0
1653306000000|2022-05-23 11:40:00|1068.32|1065.92|1064.57|1062.17|1068.82|1066.42|1063.57|1061.17|0
1653306300000|2022-05-23 11:45:00|1064.82|1062.42|1068.82|1066.42|1070.32|1067.92|1064.57|1062.17|0
1653306600000|2022-05-23 11:50:00|1068.95|1066.55|1067.07|1064.67|1069.07|1066.67|1064.45|1062.05|0
1653306900000|2022-05-23 11:55:00|1066.95|1064.55|1064.7|1062.3|1067.82|1065.42|1064.57|1062.17|0
1653307200000|2022-05-23 12:00:00|1064.45|1062.05|1059.82|1057.42|1064.45|1062.05|1058.7|1056.3|0
1653307500000|2022-05-23 12:05:00|1059.32|1056.92|1059.07|1056.67|1059.57|1057.17|1056.82|1054.42|0
1653307800000|2022-05-23 12:10:00|1060.07|1057.67|1060.32|1057.92|1062.32|1059.92|1058.32|1055.92|0
1653308100000|2022-05-23 12:15:00|1060.57|1058.17|1058.57|1056.17|1061.57|1059.17|1057.95|1055.55|0
1653308400000|2022-05-23 12:20:00|1058.32|1055.92|1060.07|1057.67|1061.45|1059.05|1057.57|1055.17|0
1653308700000|2022-05-23 12:25:00|1060.32|1057.92|1063.82|1061.42|1065.32|1062.92|1060.32|1057.92|0
1653309000000|2022-05-23 12:30:00|1063.57|1061.17|1068.57|1066.17|1070.07|1067.67|1063.2|1060.8|0
1653309300000|2022-05-23 12:35:00|1069.07|1066.67|1065.2|1062.8|1069.07|1066.67|1065.07|1062.67|0
1653309600000|2022-05-23 12:40:00|1065.82|1063.42|1067.82|1065.42|1067.82|1065.42|1063.57|1061.17|0
1653309900000|2022-05-23 12:45:00|1068.57|1066.17|1069.32|1066.92|1070.57|1068.17|1065.57|1063.17|0
1653310200000|2022-05-23 12:50:00|1068.7|1066.3|1070.57|1068.17|1070.57|1068.17|1066.45|1064.05|0
1653310500000|2022-05-23 12:55:00|1070.32|1067.92|1068.07|1065.67|1070.57|1068.17|1067.32|1064.92|0
1653310800000|2022-05-23 13:00:00|1067.82|1065.42|1066.32|1063.92|1070.82|1068.42|1065.7|1063.3|0
1653311100000|2022-05-23 13:05:00|1066.07|1063.67|1063.82|1061.42|1067.07|1064.67|1063.57|1061.17|0
1653311400000|2022-05-23 13:10:00|1063.57|1061.17|1061.32|1058.92|1063.57|1061.17|1060.95|1058.55|0
1653311700000|2022-05-23 13:15:00|1061.07|1058.67|1062.57|1060.17|1065.07|1062.67|1059.57|1057.17|0
1653312000000|2022-05-23 13:20:00|1062.2|1059.8|1062.07|1059.67|1064.82|1062.42|1061.57|1059.17|0
1653312300000|2022-05-23 13:25:00|1062.2|1059.8|1070.82|1068.42|1070.82|1068.42|1062.2|1059.8|0
1653312600000|2022-05-23 13:30:00|1069.07|1066.67|1069.82|1067.42|1077.45|1075.05|1067.32|1064.92|0
1653312900000|2022-05-23 13:35:00|1068.57|1066.17|1082.57|1080.17|1085.57|1083.17|1068.32|1065.92|0
1653313200000|2022-05-23 13:40:00|1082.07|1079.67|1067.82|1065.42|1087.32|1084.92|1066.57|1064.17|0
1653313500000|2022-05-23 13:45:00|1067.07|1064.67|1058.07|1055.67|1070.82|1068.42|1054.57|1052.17|0
1653313800000|2022-05-23 13:50:00|1059.07|1056.67|1069.07|1066.67|1069.07|1066.67|1054.57|1052.17|0
1653314100000|2022-05-23 13:55:00|1067.82|1065.42|1076.32|1073.92|1078.07|1075.67|1065.07|1062.67|0
1653314400000|2022-05-23 14:00:00|1077.07|1074.67|1087.82|1085.42|1094.32|1091.92|1076.07|1073.67|0
1653314700000|2022-05-23 14:05:00|1086.82|1084.42|1086.07|1083.67|1092.07|1089.67|1081.82|1079.42|0
1653315000000|2022-05-23 14:10:00|1086.57|1084.17|1076.82|1074.42|1087.32|1084.92|1073.57|1071.17|0
1653315300000|2022-05-23 14:15:00|1075.57|1073.17|1068.57|1066.17|1079.57|1077.17|1064.82|1062.42|0
1653315600000|2022-05-23 14:20:00|1069.2|1066.8|1067.82|1065.42|1076.57|1074.17|1064.57|1062.17|0
1653315900000|2022-05-23 14:25:00|1066.82|1064.42|1058.07|1055.67|1079.32|1076.92|1058.07|1055.67|0
1653316200000|2022-05-23 14:30:00|1056.07|1053.67|1057.57|1055.17|1062.45|1060.05|1053.82|1051.42|0
1653316500000|2022-05-23 14:35:00|1057.32|1054.92|1055.57|1053.17|1061.07|1058.67|1052.82|1050.42|0
1653316800000|2022-05-23 14:40:00|1055.07|1052.67|1058.32|1055.92|1060.7|1058.3|1051.32|1048.92|0
1653317100000|2022-05-23 14:45:00|1056.57|1054.17|1057.82|1055.42|1064.07|1061.67|1048.82|1046.42|0
1653317400000|2022-05-23 14:50:00|1058.57|1056.17|1061.82|1059.42|1070.82|1068.42|1055.82|1053.42|0
1653317700000|2022-05-23 14:55:00|1061.95|1059.55|1059.57|1057.17|1064.57|1062.17|1057.82|1055.42|0
1653318000000|2022-05-23 15:00:00|1058.57|1056.17|1045.07|1042.67|1063.07|1060.67|1044.07|1041.67|0
1653318300000|2022-05-23 15:05:00|1044.95|1042.55|1046.32|1043.92|1047.07|1044.67|1043.07|1040.67|0
1653318600000|2022-05-23 15:10:00|1045.7|1043.3|1039.82|1037.42|1049.82|1047.42|1039.82|1037.42|0
1653318900000|2022-05-23 15:15:00|1039.57|1037.17|1043.82|1041.42|1044.95|1042.55|1037.32|1034.92|0
1653319200000|2022-05-23 15:20:00|1044.45|1042.05|1041.57|1039.17|1046.82|1044.42|1040.07|1037.67|0
1653319500000|2022-05-23 15:25:00|1041.82|1039.42|1038.82|1036.42|1044.82|1042.42|1038.57|1036.17|0
1653319800000|2022-05-23 15:30:00|1038.57|1036.17|1030.07|1027.67|1040.32|1037.92|1029.07|1026.67|0
1653320100000|2022-05-23 15:35:00|1029.82|1027.42|1028.82|1026.42|1033.57|1031.17|1028.82|1026.42|0
1653320400000|2022-05-23 15:40:00|1028.32|1025.92|1032.32|1029.92|1032.82|1030.42|1028.32|1025.92|0
1653320700000|2022-05-23 15:45:00|1031.82|1029.42|1036.82|1034.42|1040.32|1037.92|1029.82|1027.42|0
1653321000000|2022-05-23 15:50:00|1036.07|1033.67|1034.57|1032.17|1037.82|1035.42|1033.07|1030.67|0
1653321300000|2022-05-23 15:55:00|1034.2|1031.8|1033.57|1031.17|1034.82|1032.42|1029.82|1027.42|0
1653321600000|2022-05-23 16:00:00|1034.07|1031.67|1026.57|1024.17|1035.57|1033.17|1026.57|1024.17|0
1653321900000|2022-05-23 16:05:00|1027.07|1024.67|1023.82|1021.42|1029.32|1026.92|1022.32|1019.92|0
1653322200000|2022-05-23 16:10:00|1024.07|1021.67|1027.82|1025.42|1029.07|1026.67|1024.07|1021.67|0
1653322500000|2022-05-23 16:15:00|1027.07|1024.67|1029.82|1027.42|1033.07|1030.67|1025.32|1022.92|0
1653322800000|2022-05-23 16:20:00|1030.07|1027.67|1026.32|1023.92|1030.32|1027.92|1024.82|1022.42|0
1653323100000|2022-05-23 16:25:00|1026.07|1023.67|1032.82|1030.42|1034.07|1031.67|1026.07|1023.67|0
1653323400000|2022-05-23 16:30:00|1032.32|1029.92|1034.82|1032.42|1039.07|1036.67|1032.32|1029.92|0
1653323700000|2022-05-23 16:35:00|1034.57|1032.17|1029.95|1027.55|1036.32|1033.92|1029.82|1027.42|0
1653324000000|2022-05-23 16:40:00|1029.82|1027.42|1031.57|1029.17|1034.7|1032.3|1028.82|1026.42|0
1653324300000|2022-05-23 16:45:00|1031.07|1028.67|1039.82|1037.42|1040.82|1038.42|1030.07|1027.67|0
1653324600000|2022-05-23 16:50:00|1039.32|1036.92|1043.07|1040.67|1044.32|1041.92|1038.07|1035.67|0
1653324900000|2022-05-23 16:55:00|1042.32|1039.92|1038.07|1035.67|1045.32|1042.92|1038.07|1035.67|0
1653325200000|2022-05-23 17:00:00|1038.57|1036.17|1043.32|1040.92|1043.32|1040.92|1038.07|1035.67|0
1653325500000|2022-05-23 17:05:00|1043.82|1041.42|1042.07|1039.67|1046.57|1044.17|1041.57|1039.17|0
1653325800000|2022-05-23 17:10:00|1042.57|1040.17|1041.82|1039.42|1045.32|1042.92|1040.32|1037.92|0
1653326100000|2022-05-23 17:15:00|1042.07|1039.67|1051.07|1048.67|1053.07|1050.67|1042.07|1039.67|0
1653326400000|2022-05-23 17:20:00|1051.82|1049.42|1050.07|1047.67|1057.57|1055.17|1049.57|1047.17|0
1653326700000|2022-05-23 17:25:00|1050.45|1048.05|1047.32|1044.92|1050.57|1048.17|1046.32|1043.92|0
1653327000000|2022-05-23 17:30:00|1047.07|1044.67|1042.57|1040.17|1050.82|1048.42|1038.82|1036.42|0
1653327300000|2022-05-23 17:35:00|1043.82|1041.42|1040.82|1038.42|1043.82|1041.42|1038.82|1036.42|0
1653327600000|2022-05-23 17:40:00|1040.57|1038.17|1038.32|1035.92|1041.82|1039.42|1036.82|1034.42|0
1653327900000|2022-05-23 17:45:00|1038.07|1035.67|1032.82|1030.42|1039.57|1037.17|1030.32|1027.92|0
1653328200000|2022-05-23 17:50:00|1032.57|1030.17|1036.57|1034.17|1037.32|1034.92|1032.07|1029.67|0
1653328500000|2022-05-23 17:55:00|1036.07|1033.67|1031.57|1029.17|1036.07|1033.67|1031.57|1029.17|0
1653328800000|2022-05-23 18:00:00|1030.82|1028.42|1033.82|1031.42|1036.2|1033.8|1028.07|1025.67|0
1653329100000|2022-05-23 18:05:00|1033.57|1031.17|1031.32|1028.92|1035.82|1033.42|1029.82|1027.42|0
1653329400000|2022-05-23 18:10:00|1030.82|1028.42|1027.07|1024.67|1031.07|1028.67|1026.32|1023.92|0
1653329700000|2022-05-23 18:15:00|1027.32|1024.92|1026.82|1024.42|1029.82|1027.42|1026.45|1024.05|0
1653330000000|2022-05-23 18:20:00|1026.57|1024.17|1027.07|1024.67|1029.32|1026.92|1025.07|1022.67|0
1653330300000|2022-05-23 18:25:00|1027.32|1024.92|1029.82|1027.42|1031.82|1029.42|1026.07|1023.67|0
1653330600000|2022-05-23 18:30:00|1029.32|1026.92|1029.45|1027.05|1032.07|1029.67|1027.32|1024.92|0
1653330900000|2022-05-23 18:35:00|1029.82|1027.42|1028.57|1026.17|1030.82|1028.42|1027.07|1024.67|0
1653331200000|2022-05-23 18:40:00|1028.82|1026.42|1021.82|1019.42|1031.57|1029.17|1021.82|1019.42|0
1653331500000|2022-05-23 18:45:00|1021.57|1019.17|1031.82|1029.42|1034.07|1031.67|1021.07|1018.67|0
1653331800000|2022-05-23 18:50:00|1031.45|1029.05|1032.32|1029.92|1036.32|1033.92|1028.57|1026.17|0
1653332100000|2022-05-23 18:55:00|1031.57|1029.17|1035.82|1033.42|1037.32|1034.92|1031.32|1028.92|0
1653332400000|2022-05-23 19:00:00|1035.57|1033.17|1030.57|1028.17|1036.32|1033.92|1029.57|1027.17|0
1653332700000|2022-05-23 19:05:00|1029.82|1027.42|1026.07|1023.67|1032.32|1029.92|1025.82|1023.42|0
1653333000000|2022-05-23 19:10:00|1025.95|1023.55|1036.07|1033.67|1039.07|1036.67|1025.95|1023.55|0
1653333300000|2022-05-23 19:15:00|1036.32|1033.92|1033.07|1030.67|1038.07|1035.67|1032.82|1030.42|0
1653333600000|2022-05-23 19:20:00|1032.82|1030.42|1038.82|1036.42|1042.32|1039.92|1030.82|1028.42|0
1653333900000|2022-05-23 19:25:00|1039.57|1037.17|1037.07|1034.67|1040.57|1038.17|1035.07|1032.67|0
1653334200000|2022-05-23 19:30:00|1036.57|1034.17|1033.07|1030.67|1038.57|1036.17|1031.07|1028.67|0
1653334500000|2022-05-23 19:35:00|1032.82|1030.42|1040.57|1038.17|1040.57|1038.17|1027.57|1025.17|0
1653334800000|2022-05-23 19:40:00|1040.32|1037.92|1041.82|1039.42|1044.57|1042.17|1037.32|1034.92|0
1653335100000|2022-05-23 19:45:00|1041.07|1038.67|1046.57|1044.17|1048.82|1046.42|1041.07|1038.67|0
1653335400000|2022-05-23 19:50:00|1039.95|1037.55|1039.57|1037.17|1043.7|1041.3|1032.82|1030.42|0
1653335700000|2022-05-23 19:55:00|1040.82|1038.42|1031.07|1028.67|1042.07|1039.67|1028.07|1025.67|0
1653336000000|2022-05-23 20:00:00|1027.82|1025.42|1028.32|1025.92|1028.82|1026.42|1024.82|1022.42|0
1653336300000|2022-05-23 20:05:00|1028.07|1025.67|1019.32|1016.92|1028.07|1025.67|1019.07|1016.67|0
1653336600000|2022-05-23 20:10:00|1019.82|1017.42|1025.07|1022.67|1025.82|1023.42|1019.32|1016.92|0
1653336900000|2022-05-23 20:15:00|1024.52|1021.72|1023.02|1020.22|1024.9|1022.1|1022.02|1019.22|0
1653337200000|2022-05-23 20:20:00|1023.27|1020.47|1024.77|1021.97|1025.27|1022.47|1023.27|1020.47|0
1653337500000|2022-05-23 20:25:00|1024.52|1021.72|1025.27|1022.47|1025.52|1022.72|1023.77|1020.97|0
1653337800000|2022-05-23 20:30:00|1025.15|1022.35|1025.15|1022.35|1025.52|1022.72|1024.02|1021.22|0
1653338100000|2022-05-23 20:35:00|1025.02|1022.22|1024.02|1021.22|1025.52|1022.72|1024.02|1021.22|0
1653338400000|2022-05-23 20:40:00|1024.27|1021.47|1024.52|1021.72|1024.77|1021.97|1023.52|1020.72|0
1653338700000|2022-05-23 20:45:00|1024.77|1021.97|1024.52|1021.72|1025.27|1022.47|1024.27|1021.47|0
1653339000000|2022-05-23 20:50:00|1024.27|1021.47|1024.27|1021.47|1024.27|1021.47|1023.52|1020.72|0
1653339300000|2022-05-23 20:55:00|1024.77|1021.97|1023.4|1020.6|1024.77|1021.97|1022.52|1019.72|0
1653339600000|2022-05-23 21:00:00|1023.61|1020.81|1022.88|1020.08|1023.61|1020.81|1022.81|1020.01|0
1653339900000|2022-05-23 21:05:00|1022.99|1020.19|1025.18|1022.38|1025.18|1022.38|1022.99|1020.19|0
1653340200000|2022-05-23 21:10:00|1024.88|1022.08|1028.56|1025.76|1028.71|1025.91|1024.88|1022.08|0
1653340500000|2022-05-23 21:15:00|1028.45|1025.65|1034.75|1031.95|1035.8|1033|1028.45|1025.65|0
1653340800000|2022-05-23 21:20:00|1034.57|1031.77|1036.5|1033.7|1037.12|1034.32|1034.53|1031.73|0
1653341100000|2022-05-23 21:25:00|1036.57|1033.77|1038.75|1035.95|1039.59|1036.79|1036.57|1033.77|0
1653341400000|2022-05-23 21:30:00|1038.2|1035.4|1041.92|1039.12|1041.92|1039.12|1038.2|1035.4|0
1653341700000|2022-05-23 21:35:00|1041.89|1039.09|1043.64|1040.84|1043.64|1040.84|1040.98|1038.18|0
1653342000000|2022-05-23 21:40:00|1043.49|1040.69|1045.89|1043.09|1045.93|1043.13|1041.86|1039.06|0
1653342300000|2022-05-23 21:45:00|1045.64|1042.84|1040.3|1037.5|1046|1043.2|1039.3|1036.5|0
1653342600000|2022-05-23 21:50:00|1040.19|1037.39|1042.87|1040.07|1043.81|1041.01|1040.12|1037.32|0
1653342900000|2022-05-23 21:55:00|1042.47|1039.67|1043.44|1040.64|1043.44|1040.64|1041.04|1038.24|0
1653343200000|2022-05-23 22:00:00|1043.51|1040.71|1067.15|1064.35|1071.9|1069.1|1043.51|1040.71|0
1653343500000|2022-05-23 22:05:00|1067.27|1064.47|1064.9|1062.1|1069.27|1066.47|1062.9|1060.1|0
1653343800000|2022-05-23 22:10:00|1064.52|1061.72|1059.9|1057.1|1066.02|1063.22|1059.77|1056.97|0
1653344100000|2022-05-23 22:15:00|1059.4|1056.6|1062.77|1059.97|1064.02|1061.22|1058.65|1055.85|0
1653344400000|2022-05-23 22:20:00|1062.65|1059.85|1066.02|1063.22|1067.27|1064.47|1061.9|1059.1|0
1653344700000|2022-05-23 22:25:00|1066.27|1063.47|1064.02|1061.22|1066.27|1063.47|1061.77|1058.97|0
1653345000000|2022-05-23 22:30:00|1063.9|1061.1|1059.9|1057.1|1065.65|1062.85|1059.77|1056.97|0
1653345300000|2022-05-23 22:35:00|1059.65|1056.85|1062.15|1059.35|1062.77|1059.97|1059.52|1056.72|0
1653345600000|2022-05-23 22:40:00|1061.77|1058.97|1060.77|1057.97|1062.27|1059.47|1060.27|1057.47|0
1653345900000|2022-05-23 22:45:00|1060.52|1057.72|1057.02|1054.22|1060.52|1057.72|1056.77|1053.97|0
1653346200000|2022-05-23 22:50:00|1057.27|1054.47|1059.27|1056.47|1060.52|1057.72|1057.02|1054.22|0
1653346500000|2022-05-23 22:55:00|1059.15|1056.35|1056.52|1053.72|1059.15|1056.35|1055.9|1053.1|0
1653346800000|2022-05-23 23:00:00|1056.15|1053.35|1055.02|1052.22|1056.52|1053.72|1054.77|1051.97|0
1653347100000|2022-05-23 23:05:00|1055.27|1052.47|1054.02|1051.22|1055.77|1052.97|1053.77|1050.97|0
1653347400000|2022-05-23 23:10:00|1054.27|1051.47|1055.9|1053.1|1056.27|1053.47|1053.77|1050.97|0
1653347700000|2022-05-23 23:15:00|1056.02|1053.22|1060.52|1057.72|1061.52|1058.72|1055.77|1052.97|0
1653348000000|2022-05-23 23:20:00|1060.15|1057.35|1059.9|1057.1|1060.52|1057.72|1059.52|1056.72|0
1653348300000|2022-05-23 23:25:00|1059.77|1056.97|1060.77|1057.97|1060.9|1058.1|1058.02|1055.22|0
1653348600000|2022-05-23 23:30:00|1061.02|1058.22|1059.52|1056.72|1061.02|1058.22|1059.52|1056.72|0
1653348900000|2022-05-23 23:35:00|1059.65|1056.85|1058.02|1055.22|1059.77|1056.97|1057.77|1054.97|0
1653349200000|2022-05-23 23:40:00|1057.9|1055.1|1055.15|1052.35|1057.9|1055.1|1055.02|1052.22|0
1653349500000|2022-05-23 23:45:00|1055.02|1052.22|1055.02|1052.22|1056.65|1053.85|1055.02|1052.22|0
1653349800000|2022-05-23 23:50:00|1055.27|1052.47|1054.77|1051.97|1055.52|1052.72|1052.27|1049.47|0
1653350100000|2022-05-23 23:55:00|1054.65|1051.85|1053.77|1050.97|1055.02|1052.22|1052.4|1049.6|0
1653350400000|2022-05-24 00:00:00|1054.02|1051.22|1058.02|1055.22|1060.52|1057.72|1054.02|1051.22|0
1653350700000|2022-05-24 00:05:00|1057.9|1055.1|1055.27|1052.47|1058.27|1055.47|1055.02|1052.22|0
1653351000000|2022-05-24 00:10:00|1055.4|1052.6|1055.52|1052.72|1056.27|1053.47|1053.65|1050.85|0
1653351300000|2022-05-24 00:15:00|1054.77|1051.97|1054.77|1051.97|1055.52|1052.72|1051.52|1048.72|0
1653351600000|2022-05-24 00:20:00|1055.02|1052.22|1056.77|1053.97|1057.77|1054.97|1054.52|1051.72|0
1653351900000|2022-05-24 00:25:00|1057.02|1054.22|1058.4|1055.6|1058.52|1055.72|1056.65|1053.85|0
1653352200000|2022-05-24 00:30:00|1058.52|1055.72|1057.02|1054.22|1059.02|1056.22|1055.27|1052.47|0
1653352500000|2022-05-24 00:35:00|1057.15|1054.35|1055.65|1052.85|1057.4|1054.6|1055.52|1052.72|0
1653352800000|2022-05-24 00:40:00|1055.77|1052.97|1057.27|1054.47|1058.52|1055.72|1055.02|1052.22|0
1653353100000|2022-05-24 00:45:00|1057.77|1054.97|1056.02|1053.22|1059.02|1056.22|1055.77|1052.97|0
1653353400000|2022-05-24 00:50:00|1056.27|1053.47|1056.52|1053.72|1057.15|1054.35|1055.52|1052.72|0
1653353700000|2022-05-24 00:55:00|1056.65|1053.85|1058.52|1055.72|1058.77|1055.97|1056.65|1053.85|0
1653354000000|2022-05-24 01:00:00|1058.65|1055.85|1058.52|1055.72|1059.02|1056.22|1057.52|1054.72|0
1653354300000|2022-05-24 01:05:00|1058.27|1055.47|1057.52|1054.72|1061.77|1058.97|1056.52|1053.72|0
1653354600000|2022-05-24 01:10:00|1057.4|1054.6|1060.02|1057.22|1060.52|1057.72|1056.52|1053.72|0
1653354900000|2022-05-24 01:15:00|1059.9|1057.1|1061.65|1058.85|1063.77|1060.97|1059.9|1057.1|0
1653355200000|2022-05-24 01:20:00|1061.77|1058.97|1061.77|1058.97|1062.77|1059.97|1060.65|1057.85|0
1653355500000|2022-05-24 01:25:00|1062.02|1059.22|1060.4|1057.6|1062.02|1059.22|1059.52|1056.72|0
1653355800000|2022-05-24 01:30:00|1060.77|1057.97|1060.15|1057.35|1061.52|1058.72|1060.02|1057.22|0
1653356100000|2022-05-24 01:35:00|1060.02|1057.22|1058.52|1055.72|1061.02|1058.22|1058.02|1055.22|0
1653356400000|2022-05-24 01:40:00|1058.65|1055.85|1057.15|1054.35|1058.65|1055.85|1056.27|1053.47|0
1653356700000|2022-05-24 01:45:00|1057.27|1054.47|1057.27|1054.47|1058.02|1055.22|1056.77|1053.97|0
1653357000000|2022-05-24 01:50:00|1057.4|1054.6|1055.52|1052.72|1058.77|1055.97|1055.27|1052.47|0
1653357300000|2022-05-24 01:55:00|1055.27|1052.47|1059.02|1056.22|1059.02|1056.22|1055.02|1052.22|0
1653357600000|2022-05-24 02:00:00|1059.15|1056.35|1059.77|1056.97|1061.77|1058.97|1058.27|1055.47|0
1653357900000|2022-05-24 02:05:00|1059.9|1057.1|1060.52|1057.72|1061.27|1058.47|1059.27|1056.47|0
1653358200000|2022-05-24 02:10:00|1060.77|1057.97|1060.77|1057.97|1061.27|1058.47|1059.65|1056.85|0
1653358500000|2022-05-24 02:15:00|1060.65|1057.85|1062.77|1059.97|1063.02|1060.22|1060.27|1057.47|0
1653358800000|2022-05-24 02:20:00|1062.52|1059.72|1061.65|1058.85|1063.02|1060.22|1061.15|1058.35|0
1653359100000|2022-05-24 02:25:00|1061.52|1058.72|1062.27|1059.47|1062.77|1059.97|1060.77|1057.97|0
1653359400000|2022-05-24 02:30:00|1062.02|1059.22|1061.27|1058.47|1062.52|1059.72|1061.27|1058.47|0
1653359700000|2022-05-24 02:35:00|1060.77|1057.97|1062.02|1059.22|1062.02|1059.22|1060.52|1057.72|0
1653360000000|2022-05-24 02:40:00|1061.9|1059.1|1062.27|1059.47|1063.02|1060.22|1061.77|1058.97|0
1653360300000|2022-05-24 02:45:00|1062.52|1059.72|1063.27|1060.47|1064.52|1061.72|1062.52|1059.72|0
1653360600000|2022-05-24 02:50:00|1063.15|1060.35|1062.27|1059.47|1063.27|1060.47|1062.27|1059.47|0
1653360900000|2022-05-24 02:55:00|1062.52|1059.72|1061.27|1058.47|1062.52|1059.72|1061.02|1058.22|0
1653361200000|2022-05-24 03:00:00|1061.4|1058.6|1062.02|1059.22|1062.27|1059.47|1061.02|1058.22|0
1653361500000|2022-05-24 03:05:00|1061.77|1058.97|1061.02|1058.22|1062.52|1059.72|1061.02|1058.22|0
1653361800000|2022-05-24 03:10:00|1060.77|1057.97|1061.02|1058.22|1061.52|1058.72|1060.77|1057.97|0
1653362100000|2022-05-24 03:15:00|1061.27|1058.47|1061.77|1058.97|1062.02|1059.22|1061.02|1058.22|0
1653362400000|2022-05-24 03:20:00|1061.52|1058.72|1063.4|1060.6|1063.52|1060.72|1061.52|1058.72|0
1653362700000|2022-05-24 03:25:00|1063.27|1060.47|1063.4|1060.6|1064.27|1061.47|1063.27|1060.47|0
1653363000000|2022-05-24 03:30:00|1063.52|1060.72|1063.27|1060.47|1063.52|1060.72|1062.52|1059.72|0
1653363300000|2022-05-24 03:35:00|1063.02|1060.22|1063.27|1060.47|1063.77|1060.97|1063.02|1060.22|0
1653363600000|2022-05-24 03:40:00|1063.4|1060.6|1063.52|1060.72|1063.77|1060.97|1063.02|1060.22|0
1653363900000|2022-05-24 03:45:00|1063.4|1060.6|1062.65|1059.85|1063.52|1060.72|1062.65|1059.85|0
1653364200000|2022-05-24 03:50:00|1062.52|1059.72|1061.02|1058.22|1063.77|1060.97|1060.77|1057.97|0
1653364500000|2022-05-24 03:55:00|1061.27|1058.47|1060.4|1057.6|1061.27|1058.47|1059.65|1056.85|0
1653364800000|2022-05-24 04:00:00|1060.52|1057.72|1060.02|1057.22|1060.77|1057.97|1059.65|1056.85|0
1653365100000|2022-05-24 04:05:00|1059.9|1057.1|1060.02|1057.22|1060.27|1057.47|1059.52|1056.72|0
1653365400000|2022-05-24 04:10:00|1059.77|1056.97|1061.27|1058.47|1062.02|1059.22|1059.77|1056.97|0
1653365700000|2022-05-24 04:15:00|1061.52|1058.72|1063.02|1060.22|1063.02|1060.22|1061.52|1058.72|0
1653366000000|2022-05-24 04:20:00|1062.9|1060.1|1062.4|1059.6|1063.02|1060.22|1062.02|1059.22|0
1653366300000|2022-05-24 04:25:00|1062.52|1059.72|1062.77|1059.97|1063.02|1060.22|1062.52|1059.72|0
1653366600000|2022-05-24 04:30:00|1062.9|1060.1|1063.52|1060.72|1064.15|1061.35|1062.52|1059.72|0
1653366900000|2022-05-24 04:35:00|1063.65|1060.85|1063.02|1060.22|1063.77|1060.97|1062.77|1059.97|0
1653367200000|2022-05-24 04:40:00|1062.9|1060.1|1064.02|1061.22|1064.15|1061.35|1062.77|1059.97|0
1653367500000|2022-05-24 04:45:00|1064.27|1061.47|1067.77|1064.97|1067.9|1065.1|1064.02|1061.22|0
1653367800000|2022-05-24 04:50:00|1068.02|1065.22|1066.52|1063.72|1068.27|1065.47|1065.65|1062.85|0
1653368100000|2022-05-24 04:55:00|1066.27|1063.47|1067.27|1064.47|1068.27|1065.47|1066.02|1063.22|0
1653368400000|2022-05-24 05:00:00|1067.52|1064.72|1068.02|1065.22|1070.27|1067.47|1067.02|1064.22|0
1653368700000|2022-05-24 05:05:00|1068.15|1065.35|1065.77|1062.97|1068.4|1065.6|1065.77|1062.97|0
1653369000000|2022-05-24 05:10:00|1065.52|1062.72|1070.52|1067.72|1070.77|1067.97|1065.02|1062.22|0
1653369300000|2022-05-24 05:15:00|1073.02|1070.22|1068.02|1065.22|1073.02|1070.22|1067.52|1064.72|0
1653369600000|2022-05-24 05:20:00|1067.77|1064.97|1069.65|1066.85|1070.27|1067.47|1067.27|1064.47|0
1653369900000|2022-05-24 05:25:00|1069.52|1066.72|1072.02|1069.22|1072.27|1069.47|1068.4|1065.6|0
1653370200000|2022-05-24 05:30:00|1071.77|1068.97|1070.65|1067.85|1073.02|1070.22|1070.52|1067.72|0
1653370500000|2022-05-24 05:35:00|1070.52|1067.72|1074.52|1071.72|1077.77|1074.97|1069.77|1066.97|0
1653370800000|2022-05-24 05:40:00|1074.77|1071.97|1078.77|1075.97|1078.77|1075.97|1074.65|1071.85|0
1653371100000|2022-05-24 05:45:00|1079.02|1076.22|1077.52|1074.72|1079.02|1076.22|1076.27|1073.47|0
1653371400000|2022-05-24 05:50:00|1077.77|1074.97|1078.52|1075.72|1080.02|1077.22|1077.77|1074.97|0
1653371700000|2022-05-24 05:55:00|1078.4|1075.6|1078.27|1075.47|1079.52|1076.72|1077.52|1074.72|0
1653372000000|2022-05-24 06:00:00|1078.4|1075.6|1075.27|1072.47|1080.77|1077.97|1075.02|1072.22|0
1653372300000|2022-05-24 06:05:00|1075.02|1072.22|1077.77|1074.97|1078.02|1075.22|1074.27|1071.47|0
1653372600000|2022-05-24 06:10:00|1077.27|1074.47|1077.4|1074.6|1078.77|1075.97|1076.77|1073.97|0
1653372900000|2022-05-24 06:15:00|1077.02|1074.22|1078.52|1075.72|1078.77|1075.97|1075.77|1072.97|0
1653373200000|2022-05-24 06:20:00|1078.77|1075.97|1077.02|1074.22|1079.52|1076.72|1075.77|1072.97|0
1653373500000|2022-05-24 06:25:00|1077.27|1074.47|1077.4|1074.6|1077.77|1074.97|1076.65|1073.85|0
1653373800000|2022-05-24 06:30:00|1078.15|1075.35|1077.65|1074.85|1078.15|1075.35|1076.02|1073.22|0
1653374100000|2022-05-24 06:35:00|1077.9|1075.1|1085.27|1082.47|1086.02|1083.22|1077.9|1075.1|0
1653374400000|2022-05-24 06:40:00|1085.02|1082.22|1086.27|1083.47|1086.65|1083.85|1084.52|1081.72|0
1653374700000|2022-05-24 06:45:00|1086.52|1083.72|1086.4|1083.6|1088.02|1085.22|1085.77|1082.97|0
1653375000000|2022-05-24 06:50:00|1086.52|1083.72|1082.02|1079.22|1086.52|1083.72|1081.77|1078.97|0
1653375300000|2022-05-24 06:55:00|1082.15|1079.35|1081.9|1079.1|1083.52|1080.72|1080.77|1077.97|0
1653375600000|2022-05-24 07:00:00|1082.02|1079.22|1078.4|1075.6|1082.02|1079.22|1076.77|1073.97|0
1653375900000|2022-05-24 07:05:00|1078.2|1075.8|1083.32|1080.92|1083.32|1080.92|1078.2|1075.8|0
1653376200000|2022-05-24 07:10:00|1083.95|1081.55|1076.82|1074.42|1084.95|1082.55|1075.82|1073.42|0
1653376500000|2022-05-24 07:15:00|1076.57|1074.17|1078.82|1076.42|1079.95|1077.55|1075.57|1073.17|0
1653376800000|2022-05-24 07:20:00|1079.07|1076.67|1078.45|1076.05|1080.2|1077.8|1077.07|1074.67|0
1653377100000|2022-05-24 07:25:00|1078.57|1076.17|1079.45|1077.05|1083.07|1080.67|1076.57|1074.17|0
1653377400000|2022-05-24 07:30:00|1078.32|1075.92|1077.7|1075.3|1078.57|1076.17|1072.57|1070.17|0
1653377700000|2022-05-24 07:35:00|1077.57|1075.17|1084.32|1081.92|1086.07|1083.67|1077.45|1075.05|0
1653378000000|2022-05-24 07:40:00|1084.7|1082.3|1088.32|1085.92|1090.7|1088.3|1084.32|1081.92|0
1653378300000|2022-05-24 07:45:00|1088.82|1086.42|1087.82|1085.42|1091.2|1088.8|1086.07|1083.67|0
1653378600000|2022-05-24 07:50:00|1088.2|1085.8|1084.32|1081.92|1089.57|1087.17|1084.32|1081.92|0
1653378900000|2022-05-24 07:55:00|1084.45|1082.05|1079.2|1076.8|1085.07|1082.67|1078.82|1076.42|0
1653379200000|2022-05-24 08:00:00|1079.45|1077.05|1080.82|1078.42|1082.32|1079.92|1077.32|1074.92|0
1653379500000|2022-05-24 08:05:00|1080.45|1078.05|1079.32|1076.92|1082.32|1079.92|1078.95|1076.55|0
1653379800000|2022-05-24 08:10:00|1079.57|1077.17|1076.82|1074.42|1081.07|1078.67|1076.07|1073.67|0
1653380100000|2022-05-24 08:15:00|1077.07|1074.67|1080.45|1078.05|1082.82|1080.42|1076.95|1074.55|0
1653380400000|2022-05-24 08:20:00|1080.57|1078.17|1078.57|1076.17|1083.82|1081.42|1078.07|1075.67|0
1653380700000|2022-05-24 08:25:00|1078.95|1076.55|1078.32|1075.92|1080.95|1078.55|1078.2|1075.8|0
1653381000000|2022-05-24 08:30:00|1078.45|1076.05|1079.7|1077.3|1080.7|1078.3|1077.32|1074.92|0
1653381300000|2022-05-24 08:35:00|1079.57|1077.17|1079.07|1076.67|1082.82|1080.42|1079.07|1076.67|0
1653381600000|2022-05-24 08:40:00|1079.57|1077.17|1083.07|1080.67|1083.07|1080.67|1079.32|1076.92|0
1653381900000|2022-05-24 08:45:00|1083.32|1080.92|1081.57|1079.17|1083.82|1081.42|1080.07|1077.67|0
1653382200000|2022-05-24 08:50:00|1081.82|1079.42|1088.32|1085.92|1089.82|1087.42|1081.82|1079.42|0
1653382500000|2022-05-24 08:55:00|1088.45|1086.05|1088.57|1086.17|1089.95|1087.55|1086.57|1084.17|0
1653382800000|2022-05-24 09:00:00|1088.32|1085.92|1087.82|1085.42|1088.45|1086.05|1085.95|1083.55|0
1653383100000|2022-05-24 09:05:00|1087.7|1085.3|1087.57|1085.17|1089.07|1086.67|1086.82|1084.42|0
1653383400000|2022-05-24 09:10:00|1087.2|1084.8|1085.32|1082.92|1088.57|1086.17|1084.32|1081.92|0
1653383700000|2022-05-24 09:15:00|1085.07|1082.67|1087.57|1085.17|1087.57|1085.17|1084.45|1082.05|0
1653384000000|2022-05-24 09:20:00|1086.82|1084.42|1086.57|1084.17|1086.82|1084.42|1084.82|1082.42|0
1653384300000|2022-05-24 09:25:00|1086.82|1084.42|1083.32|1080.92|1087.2|1084.8|1082.32|1079.92|0
1653384600000|2022-05-24 09:30:00|1082.95|1080.55|1082.32|1079.92|1085.07|1082.67|1082.32|1079.92|0
1653384900000|2022-05-24 09:35:00|1082.45|1080.05|1081.07|1078.67|1083.2|1080.8|1080.57|1078.17|0
1653385200000|2022-05-24 09:40:00|1080.57|1078.17|1081.57|1079.17|1082.32|1079.92|1080.32|1077.92|0
1653385500000|2022-05-24 09:45:00|1081.45|1079.05|1078.32|1075.92|1081.82|1079.42|1078.32|1075.92|0
1653385800000|2022-05-24 09:50:00|1078.82|1076.42|1077.45|1075.05|1079.07|1076.67|1076.82|1074.42|0
1653386100000|2022-05-24 09:55:00|1077.32|1074.92|1076.45|1074.05|1077.32|1074.92|1074.07|1071.67|0
1653386400000|2022-05-24 10:00:00|1076.32|1073.92|1078.82|1076.42|1079.7|1077.3|1076.07|1073.67|0
1653386700000|2022-05-24 10:05:00|1078.95|1076.55|1074.82|1072.42|1080.07|1077.67|1074.45|1072.05|0
1653387000000|2022-05-24 10:10:00|1074.7|1072.3|1075.32|1072.92|1076.07|1073.67|1073.2|1070.8|0
1653387300000|2022-05-24 10:15:00|1075.07|1072.67|1071.45|1069.05|1075.32|1072.92|1071.07|1068.67|0
1653387600000|2022-05-24 10:20:00|1071.57|1069.17|1071.32|1068.92|1072.2|1069.8|1068.82|1066.42|0
1653387900000|2022-05-24 10:25:00|1071.57|1069.17|1070.95|1068.55|1073.82|1071.42|1070.82|1068.42|0
1653388200000|2022-05-24 10:30:00|1071.32|1068.92|1072.07|1069.67|1072.07|1069.67|1069.57|1067.17|0
1653388500000|2022-05-24 10:35:00|1072.32|1069.92|1073.32|1070.92|1074.45|1072.05|1072.32|1069.92|0
1653388800000|2022-05-24 10:40:00|1073.57|1071.17|1073.45|1071.05|1074.2|1071.8|1072.07|1069.67|0
1653389100000|2022-05-24 10:45:00|1073.57|1071.17|1074.07|1071.67|1074.82|1072.42|1072.45|1070.05|0
1653389400000|2022-05-24 10:50:00|1074.2|1071.8|1073.82|1071.42|1075.45|1073.05|1073.07|1070.67|0
1653389700000|2022-05-24 10:55:00|1074.07|1071.67|1074.7|1072.3|1074.7|1072.3|1072.07|1069.67|0
1653390000000|2022-05-24 11:00:00|1074.32|1071.92|1070.82|1068.42|1074.32|1071.92|1069.82|1067.42|0
1653390300000|2022-05-24 11:05:00|1070.57|1068.17|1063.07|1060.67|1070.57|1068.17|1063.07|1060.67|0
1653390600000|2022-05-24 11:10:00|1063.57|1061.17|1066.2|1063.8|1066.57|1064.17|1063.57|1061.17|0
1653390900000|2022-05-24 11:15:00|1066.32|1063.92|1064.32|1061.92|1067.45|1065.05|1064.07|1061.67|0
1653391200000|2022-05-24 11:20:00|1064.07|1061.67|1067.57|1065.17|1067.57|1065.17|1063.82|1061.42|0
1653391500000|2022-05-24 11:25:00|1067.32|1064.92|1065.07|1062.67|1067.82|1065.42|1064.7|1062.3|0
1653391800000|2022-05-24 11:30:00|1065.32|1062.92|1063.82|1061.42|1065.82|1063.42|1063.57|1061.17|0
1653392100000|2022-05-24 11:35:00|1064.07|1061.67|1070.07|1067.67|1070.95|1068.55|1063.07|1060.67|0
1653392400000|2022-05-24 11:40:00|1070.45|1068.05|1067.82|1065.42|1071.95|1069.55|1067.32|1064.92|0
1653392700000|2022-05-24 11:45:00|1068.45|1066.05|1069.82|1067.42|1070.82|1068.42|1067.57|1065.17|0
1653393000000|2022-05-24 11:50:00|1069.45|1067.05|1072.57|1070.17|1073.2|1070.8|1069.45|1067.05|0
1653393300000|2022-05-24 11:55:00|1072.32|1069.92|1072.57|1070.17|1074.82|1072.42|1072.32|1069.92|0
1653393600000|2022-05-24 12:00:00|1072.32|1069.92|1070.57|1068.17|1075.32|1072.92|1070.57|1068.17|0
1653393900000|2022-05-24 12:05:00|1070.82|1068.42|1078.07|1075.67|1078.82|1076.42|1070.82|1068.42|0
1653394200000|2022-05-24 12:10:00|1077.95|1075.55|1076.07|1073.67|1078.07|1075.67|1074.7|1072.3|0
1653394500000|2022-05-24 12:15:00|1076.32|1073.92|1075.32|1072.92|1077.32|1074.92|1074.82|1072.42|0
1653394800000|2022-05-24 12:20:00|1075.07|1072.67|1077.32|1074.92|1078.57|1076.17|1075.07|1072.67|0
1653395100000|2022-05-24 12:25:00|1077.57|1075.17|1074.45|1072.05|1077.57|1075.17|1073.07|1070.67|0
1653395400000|2022-05-24 12:30:00|1074.07|1071.67|1071.57|1069.17|1076.57|1074.17|1070.07|1067.67|0
1653395700000|2022-05-24 12:35:00|1071.82|1069.42|1069.2|1066.8|1072.7|1070.3|1067.07|1064.67|0
1653396000000|2022-05-24 12:40:00|1069.32|1066.92|1068.57|1066.17|1069.57|1067.17|1066.32|1063.92|0
1653396300000|2022-05-24 12:45:00|1068.32|1065.92|1066.82|1064.42|1068.82|1066.42|1066.57|1064.17|0
1653396600000|2022-05-24 12:50:00|1066.57|1064.17|1067.45|1065.05|1067.57|1065.17|1064.32|1061.92|0
1653396900000|2022-05-24 12:55:00|1067.57|1065.17|1068.07|1065.67|1068.82|1066.42|1066.32|1063.92|0
1653397200000|2022-05-24 13:00:00|1067.82|1065.42|1070.07|1067.67|1072.32|1069.92|1067.32|1064.92|0
1653397500000|2022-05-24 13:05:00|1070.57|1068.17|1071.07|1068.67|1071.95|1069.55|1068.82|1066.42|0
1653397800000|2022-05-24 13:10:00|1071.32|1068.92|1068.57|1066.17|1071.32|1068.92|1068.32|1065.92|0
1653398100000|2022-05-24 13:15:00|1068.2|1065.8|1068.57|1066.17|1069.82|1067.42|1067.07|1064.67|0
1653398400000|2022-05-24 13:20:00|1068.82|1066.42|1067.32|1064.92|1068.82|1066.42|1065.32|1062.92|0
1653398700000|2022-05-24 13:25:00|1067.82|1065.42|1073.07|1070.67|1073.82|1071.42|1067.82|1065.42|0
1653399000000|2022-05-24 13:30:00|1072.32|1069.92|1076.57|1074.17|1080.07|1077.67|1063.57|1061.17|0
1653399300000|2022-05-24 13:35:00|1078.07|1075.67|1083.32|1080.92|1084.07|1081.67|1075.45|1073.05|0
1653399600000|2022-05-24 13:40:00|1084.57|1082.17|1080.82|1078.42|1084.82|1082.42|1078.07|1075.67|0
1653399900000|2022-05-24 13:45:00|1082.45|1080.05|1083.82|1081.42|1085.82|1083.42|1075.07|1072.67|0
1653400200000|2022-05-24 13:50:00|1084.32|1081.92|1085.57|1083.17|1086.32|1083.92|1076.07|1073.67|0
1653400500000|2022-05-24 13:55:00|1084.82|1082.42|1091.07|1088.67|1091.07|1088.67|1084.07|1081.67|0
1653400800000|2022-05-24 14:00:00|1091.7|1089.3|1097.82|1095.42|1099.07|1096.67|1090.07|1087.67|0
1653401100000|2022-05-24 14:05:00|1098.57|1096.17|1106.07|1103.67|1107.2|1104.8|1095.07|1092.67|0
1653401400000|2022-05-24 14:10:00|1106.32|1103.92|1115.07|1112.67|1116.32|1113.92|1104.32|1101.92|0
1653401700000|2022-05-24 14:15:00|1114.82|1112.42|1123.07|1120.67|1124.07|1121.67|1114.82|1112.42|0
1653402000000|2022-05-24 14:20:00|1123.57|1121.17|1117.32|1114.92|1123.57|1121.17|1110.57|1108.17|0
1653402300000|2022-05-24 14:25:00|1118.07|1115.67|1108.82|1106.42|1121.07|1118.67|1108.57|1106.17|0
1653402600000|2022-05-24 14:30:00|1109.57|1107.17|1116.07|1113.67|1117.32|1114.92|1109.57|1107.17|0
1653402900000|2022-05-24 14:35:00|1117.07|1114.67|1113.57|1111.17|1118.82|1116.42|1110.07|1107.67|0
1653403200000|2022-05-24 14:40:00|1114.82|1112.42|1115.32|1112.92|1120.57|1118.17|1109.82|1107.42|0
1653403500000|2022-05-24 14:45:00|1116.07|1113.67|1126.57|1124.17|1127.07|1124.67|1110.82|1108.42|0
1653403800000|2022-05-24 14:50:00|1127.07|1124.67|1125.32|1122.92|1129.07|1126.67|1121.57|1119.17|0
1653404100000|2022-05-24 14:55:00|1126.07|1123.67|1118.32|1115.92|1127.32|1124.92|1118.07|1115.67|0
1653404400000|2022-05-24 15:00:00|1118.82|1116.42|1116.7|1114.3|1120.07|1117.67|1112.07|1109.67|0
1653404700000|2022-05-24 15:05:00|1117.57|1115.17|1115.82|1113.42|1119.57|1117.17|1112.32|1109.92|0
1653405000000|2022-05-24 15:10:00|1115.57|1113.17|1119.07|1116.67|1120.82|1118.42|1113.82|1111.42|0
1653405300000|2022-05-24 15:15:00|1118.57|1116.17|1121.32|1118.92|1122.57|1120.17|1109.32|1106.92|0
1653405600000|2022-05-24 15:20:00|1121.57|1119.17|1117.32|1114.92|1125.07|1122.67|1114.57|1112.17|0
1653405900000|2022-05-24 15:25:00|1116.7|1114.3|1112.82|1110.42|1118.82|1116.42|1112.57|1110.17|0
1653406200000|2022-05-24 15:30:00|1112.95|1110.55|1114.07|1111.67|1118.57|1116.17|1110.32|1107.92|0
1653406500000|2022-05-24 15:35:00|1114.57|1112.17|1114.82|1112.42|1118.57|1116.17|1111.57|1109.17|0
1653406800000|2022-05-24 15:40:00|1114.57|1112.17|1105.57|1103.17|1115.57|1113.17|1105.32|1102.92|0
1653407100000|2022-05-24 15:45:00|1106.32|1103.92|1092.57|1090.17|1106.32|1103.92|1091.32|1088.92|0
1653407400000|2022-05-24 15:50:00|1091.82|1089.42|1098.07|1095.67|1098.82|1096.42|1091.82|1089.42|0
1653407700000|2022-05-24 15:55:00|1097.32|1094.92|1095.82|1093.42|1098.82|1096.42|1088.57|1086.17|0
1653408000000|2022-05-24 16:00:00|1096.07|1093.67|1095.57|1093.17|1101.07|1098.67|1094.07|1091.67|0
1653408300000|2022-05-24 16:05:00|1095.32|1092.92|1088.82|1086.42|1098.57|1096.17|1088.82|1086.42|0
1653408600000|2022-05-24 16:10:00|1089.07|1086.67|1082.82|1080.42|1090.82|1088.42|1082.57|1080.17|0
1653408900000|2022-05-24 16:15:00|1081.82|1079.42|1082.32|1079.92|1084.07|1081.67|1072.82|1070.42|0
1653409200000|2022-05-24 16:20:00|1082.82|1080.42|1087.57|1085.17|1088.82|1086.42|1082.82|1080.42|0
1653409500000|2022-05-24 16:25:00|1086.82|1084.42|1091.07|1088.67|1091.82|1089.42|1085.07|1082.67|0
1653409800000|2022-05-24 16:30:00|1091.32|1088.92|1098.32|1095.92|1099.07|1096.67|1088.2|1085.8|0
1653410100000|2022-05-24 16:35:00|1098.07|1095.67|1105.57|1103.17|1106.57|1104.17|1097.32|1094.92|0
1653410400000|2022-05-24 16:40:00|1104.82|1102.42|1105.32|1102.92|1105.82|1103.42|1102.82|1100.42|0
1653410700000|2022-05-24 16:45:00|1105.57|1103.17|1101.32|1098.92|1106.82|1104.42|1099.82|1097.42|0
1653411000000|2022-05-24 16:50:00|1101.07|1098.67|1101.32|1098.92|1103.57|1101.17|1099.57|1097.17|0
1653411300000|2022-05-24 16:55:00|1100.07|1097.67|1096.32|1093.92|1100.07|1097.67|1090.57|1088.17|0
1653411600000|2022-05-24 17:00:00|1098.82|1096.42|1110.57|1108.17|1110.57|1108.17|1097.95|1095.55|0
1653411900000|2022-05-24 17:05:00|1111.07|1108.67|1107.32|1104.92|1111.07|1108.67|1105.32|1102.92|0
1653412200000|2022-05-24 17:10:00|1108.07|1105.67|1105.82|1103.42|1109.32|1106.92|1103.57|1101.17|0
1653412500000|2022-05-24 17:15:00|1106.32|1103.92|1103.57|1101.17|1108.57|1106.17|1099.7|1097.3|0
1653412800000|2022-05-24 17:20:00|1103.07|1100.67|1105.32|1102.92|1108.57|1106.17|1102.57|1100.17|0
1653413100000|2022-05-24 17:25:00|1105.57|1103.17|1098.57|1096.17|1107.57|1105.17|1097.45|1095.05|0
1653413400000|2022-05-24 17:30:00|1100.07|1097.67|1102.57|1100.17|1106.82|1104.42|1099.82|1097.42|0
1653413700000|2022-05-24 17:35:00|1101.57|1099.17|1093.07|1090.67|1103.07|1100.67|1092.32|1089.92|0
1653414000000|2022-05-24 17:40:00|1092.82|1090.42|1087.07|1084.67|1092.82|1090.42|1081.57|1079.17|0
1653414300000|2022-05-24 17:45:00|1087.57|1085.17|1086.32|1083.92|1090.32|1087.92|1080.32|1077.92|0
1653414600000|2022-05-24 17:50:00|1085.32|1082.92|1083.32|1080.92|1087.57|1085.17|1080.82|1078.42|0
1653414900000|2022-05-24 17:55:00|1082.32|1079.92|1084.32|1081.92|1085.82|1083.42|1078.82|1076.42|0
1653415200000|2022-05-24 18:00:00|1083.95|1081.55|1091.57|1089.17|1091.57|1089.17|1082.32|1079.92|0
1653415500000|2022-05-24 18:05:00|1090.82|1088.42|1077.07|1074.67|1091.82|1089.42|1074.07|1071.67|0
1653415800000|2022-05-24 18:10:00|1077.32|1074.92|1075.45|1073.05|1077.82|1075.42|1066.57|1064.17|0
1653416100000|2022-05-24 18:15:00|1075.07|1072.67|1082.82|1080.42|1085.57|1083.17|1074.82|1072.42|0
1653416400000|2022-05-24 18:20:00|1083.32|1080.92|1076.32|1073.92|1088.07|1085.67|1076.32|1073.92|0
1653416700000|2022-05-24 18:25:00|1076.57|1074.17|1078.82|1076.42|1078.82|1076.42|1072.32|1069.92|0
1653417000000|2022-05-24 18:30:00|1080.07|1077.67|1073.32|1070.92|1081.95|1079.55|1072.82|1070.42|0
1653417300000|2022-05-24 18:35:00|1073.57|1071.17|1069.82|1067.42|1075.82|1073.42|1068.57|1066.17|0
1653417600000|2022-05-24 18:40:00|1068.95|1066.55|1084.32|1081.92|1084.57|1082.17|1068.32|1065.92|0
1653417900000|2022-05-24 18:45:00|1085.32|1082.92|1091.57|1089.17|1094.82|1092.42|1083.45|1081.05|0
1653418200000|2022-05-24 18:50:00|1092.57|1090.17|1095.07|1092.67|1095.82|1093.42|1090.82|1088.42|0
1653418500000|2022-05-24 18:55:00|1095.32|1092.92|1090.57|1088.17|1098.32|1095.92|1089.32|1086.92|0
1653418800000|2022-05-24 19:00:00|1091.82|1089.42|1079.82|1077.42|1091.82|1089.42|1078.57|1076.17|0
1653419100000|2022-05-24 19:05:00|1080.57|1078.17|1080.32|1077.92|1081.57|1079.17|1075.07|1072.67|0
1653419400000|2022-05-24 19:10:00|1079.57|1077.17|1078.32|1075.92|1080.07|1077.67|1073.57|1071.17|0
1653419700000|2022-05-24 19:15:00|1077.57|1075.17|1079.82|1077.42|1081.2|1078.8|1073.82|1071.42|0
1653420000000|2022-05-24 19:20:00|1079.57|1077.17|1075.07|1072.67|1086.57|1084.17|1072.82|1070.42|0
1653420300000|2022-05-24 19:25:00|1075.82|1073.42|1071.57|1069.17|1078.7|1076.3|1070.07|1067.67|0
1653420600000|2022-05-24 19:30:00|1070.95|1068.55|1070.32|1067.92|1073.57|1071.17|1069.07|1066.67|0
1653420900000|2022-05-24 19:35:00|1069.32|1066.92|1052.82|1050.42|1069.32|1066.92|1047.07|1044.67|0
1653421200000|2022-05-24 19:40:00|1052.57|1050.17|1059.32|1056.92|1060.07|1057.67|1049.07|1046.67|0
1653421500000|2022-05-24 19:45:00|1060.57|1058.17|1057.57|1055.17|1060.57|1058.17|1049.57|1047.17|0
1653421800000|2022-05-24 19:50:00|1055.82|1053.42|1068.57|1066.17|1068.57|1066.17|1053.82|1051.42|0
1653422100000|2022-05-24 19:55:00|1069.07|1066.67|1059.57|1057.17|1070.32|1067.92|1059.57|1057.17|0
1653422400000|2022-05-24 20:00:00|1058.57|1056.17|1053.57|1051.17|1058.57|1056.17|1050.32|1047.92|0
1653422700000|2022-05-24 20:05:00|1053.82|1051.42|1054.32|1051.92|1055.57|1053.17|1053.57|1051.17|0
1653423000000|2022-05-24 20:10:00|1054.95|1052.55|1052.82|1050.42|1055.7|1053.3|1052.82|1050.42|0
1653423300000|2022-05-24 20:15:00|1053.2|1050.8|1053.77|1050.97|1054.52|1051.72|1052.52|1049.72|0
1653423600000|2022-05-24 20:20:00|1054.27|1051.47|1059.52|1056.72|1061.27|1058.47|1054.02|1051.22|0
1653423900000|2022-05-24 20:25:00|1059.77|1056.97|1057.52|1054.72|1060.02|1057.22|1057.4|1054.6|0
1653424200000|2022-05-24 20:30:00|1057.27|1054.47|1057.52|1054.72|1058.02|1055.22|1056.9|1054.1|0
1653424500000|2022-05-24 20:35:00|1057.02|1054.22|1057.02|1054.22|1057.52|1054.72|1056.52|1053.72|0
1653424800000|2022-05-24 20:40:00|1056.52|1053.72|1056.27|1053.47|1056.77|1053.97|1055.52|1052.72|0
1653425100000|2022-05-24 20:45:00|1055.77|1052.97|1053.77|1050.97|1056.27|1053.47|1053.27|1050.47|0
1653425400000|2022-05-24 20:50:00|1053.27|1050.47|1052.52|1049.72|1053.77|1050.97|1052.52|1049.72|0
1653425700000|2022-05-24 20:55:00|1052.77|1049.97|1051.4|1048.6|1052.77|1049.97|1049.65|1046.85|0
1653426000000|2022-05-24 21:00:00|1051.14|1048.34|1051.1|1048.3|1051.69|1048.89|1050.96|1048.16|0
1653426300000|2022-05-24 21:05:00|1051.43|1048.63|1051.36|1048.56|1051.87|1049.07|1051.36|1048.56|0
1653426600000|2022-05-24 21:10:00|1051.58|1048.78|1051.54|1048.74|1051.69|1048.89|1051.21|1048.41|0
1653426900000|2022-05-24 21:15:00|1051.32|1048.52|1050.74|1047.94|1051.65|1048.85|1050.52|1047.72|0
1653427200000|2022-05-24 21:20:00|1050.88|1048.08|1051.03|1048.23|1051.54|1048.74|1050.85|1048.05|0
1653427500000|2022-05-24 21:25:00|1051.07|1048.27|1051.03|1048.23|1051.18|1048.38|1050.78|1047.98|0
1653427800000|2022-05-24 21:30:00|1051.58|1048.78|1051.18|1048.38|1051.58|1048.78|1051.14|1048.34|0
1653428100000|2022-05-24 21:35:00|1050.99|1048.19|1050.96|1048.16|1050.99|1048.19|1050.81|1048.01|0
1653428400000|2022-05-24 21:40:00|1050.81|1048.01|1050.88|1048.08|1050.88|1048.08|1050.78|1047.98|0
1653428700000|2022-05-24 21:45:00|1050.85|1048.05|1051.65|1048.85|1051.65|1048.85|1050.85|1048.05|0
1653429000000|2022-05-24 21:50:00|1051.36|1048.56|1050.67|1047.87|1051.36|1048.56|1050.67|1047.87|0
1653429300000|2022-05-24 21:55:00|1050.59|1047.79|1050.99|1048.19|1051.14|1048.34|1050.59|1047.79|0
1653429600000|2022-05-24 22:00:00|1050.9|1048.1|1048.77|1045.97|1050.9|1048.1|1048.27|1045.47|0
1653429900000|2022-05-24 22:05:00|1048.9|1046.1|1048.52|1045.72|1049.52|1046.72|1047.9|1045.1|0
1653430200000|2022-05-24 22:10:00|1048.27|1045.47|1042.65|1039.85|1048.52|1045.72|1042.4|1039.6|0
1653430500000|2022-05-24 22:15:00|1042.4|1039.6|1041.27|1038.47|1042.77|1039.97|1040.27|1037.47|0
1653430800000|2022-05-24 22:20:00|1041.65|1038.85|1041.77|1038.97|1043.77|1040.97|1041.27|1038.47|0
1653431100000|2022-05-24 22:25:00|1041.65|1038.85|1041.77|1038.97|1042.27|1039.47|1040.52|1037.72|0
1653431400000|2022-05-24 22:30:00|1042.02|1039.22|1040.52|1037.72|1043.02|1040.22|1040.52|1037.72|0
1653431700000|2022-05-24 22:35:00|1040.27|1037.47|1040.27|1037.47|1040.52|1037.72|1039.02|1036.22|0
1653432000000|2022-05-24 22:40:00|1040.4|1037.6|1041.52|1038.72|1041.77|1038.97|1039.77|1036.97|0
1653432300000|2022-05-24 22:45:00|1041.77|1038.97|1041.9|1039.1|1043.02|1040.22|1041.52|1038.72|0
1653432600000|2022-05-24 22:50:00|1042.02|1039.22|1043.02|1040.22|1043.52|1040.72|1041.9|1039.1|0
1653432900000|2022-05-24 22:55:00|1043.15|1040.35|1042.27|1039.47|1043.15|1040.35|1041.65|1038.85|0
1653433200000|2022-05-24 23:00:00|1041.65|1038.85|1041.52|1038.72|1042.27|1039.47|1041.15|1038.35|0
1653433500000|2022-05-24 23:05:00|1041.02|1038.22|1039.52|1036.72|1041.02|1038.22|1038.77|1035.97|0
1653433800000|2022-05-24 23:10:00|1039.77|1036.97|1038.02|1035.22|1039.77|1036.97|1037.77|1034.97|0
1653434100000|2022-05-24 23:15:00|1038.15|1035.35|1038.77|1035.97|1039.02|1036.22|1038.02|1035.22|0
1653434400000|2022-05-24 23:20:00|1038.52|1035.72|1038.52|1035.72|1038.77|1035.97|1038.27|1035.47|0
1653434700000|2022-05-24 23:25:00|1038.27|1035.47|1040.02|1037.22|1040.15|1037.35|1037.77|1034.97|0
1653435000000|2022-05-24 23:30:00|1039.77|1036.97|1039.27|1036.47|1039.77|1036.97|1038.27|1035.47|0
1653435300000|2022-05-24 23:35:00|1039.02|1036.22|1040.02|1037.22|1040.27|1037.47|1039.02|1036.22|0
1653435600000|2022-05-24 23:40:00|1040.15|1037.35|1041.27|1038.47|1041.27|1038.47|1040.02|1037.22|0
1653435900000|2022-05-24 23:45:00|1041.52|1038.72|1043.27|1040.47|1043.52|1040.72|1041.52|1038.72|0
1653436200000|2022-05-24 23:50:00|1043.4|1040.6|1044.27|1041.47|1044.27|1041.47|1042.77|1039.97|0
1653436500000|2022-05-24 23:55:00|1044.52|1041.72|1042.52|1039.72|1044.52|1041.72|1042.52|1039.72|0
1653436800000|2022-05-25 00:00:00|1042.77|1039.97|1046.02|1043.22|1046.27|1043.47|1042.77|1039.97|0
1653437100000|2022-05-25 00:05:00|1045.77|1042.97|1047.02|1044.22|1047.77|1044.97|1044.52|1041.72|0
1653437400000|2022-05-25 00:10:00|1047.27|1044.47|1053.27|1050.47|1054.77|1051.97|1047.27|1044.47|0
1653437700000|2022-05-25 00:15:00|1053.77|1050.97|1056.02|1053.22|1057.77|1054.97|1052.77|1049.97|0
1653438000000|2022-05-25 00:20:00|1055.77|1052.97|1055.27|1052.47|1057.27|1054.47|1054.27|1051.47|0
1653438300000|2022-05-25 00:25:00|1055.15|1052.35|1053.52|1050.72|1058.77|1055.97|1053.52|1050.72|0
1653438600000|2022-05-25 00:30:00|1053.02|1050.22|1054.52|1051.72|1055.02|1052.22|1051.77|1048.97|0
1653438900000|2022-05-25 00:35:00|1054.4|1051.6|1053.27|1050.47|1055.27|1052.47|1052.77|1049.97|0
1653439200000|2022-05-25 00:40:00|1053.15|1050.35|1051.02|1048.22|1053.15|1050.35|1051.02|1048.22|0
1653439500000|2022-05-25 00:45:00|1050.27|1047.47|1051.52|1048.72|1051.52|1048.72|1049.27|1046.47|0
1653439800000|2022-05-25 00:50:00|1051.27|1048.47|1052.02|1049.22|1052.27|1049.47|1049.77|1046.97|0
1653440100000|2022-05-25 00:55:00|1051.77|1048.97|1052.02|1049.22|1052.27|1049.47|1050.52|1047.72|0
1653440400000|2022-05-25 01:00:00|1052.52|1049.72|1049.52|1046.72|1052.52|1049.72|1049.4|1046.6|0
1653440700000|2022-05-25 01:05:00|1049.77|1046.97|1049.27|1046.47|1052.02|1049.22|1048.52|1045.72|0
1653441000000|2022-05-25 01:10:00|1049.02|1046.22|1049.77|1046.97|1051.02|1048.22|1047.9|1045.1|0
1653441300000|2022-05-25 01:15:00|1049.52|1046.72|1047.15|1044.35|1049.52|1046.72|1046.52|1043.72|0
1653441600000|2022-05-25 01:20:00|1047.27|1044.47|1049.02|1046.22|1050.27|1047.47|1046.27|1043.47|0
1653441900000|2022-05-25 01:25:00|1048.77|1045.97|1049.52|1046.72|1050.02|1047.22|1047.52|1044.72|0
1653442200000|2022-05-25 01:30:00|1049.27|1046.47|1048.77|1045.97|1050.27|1047.47|1048.52|1045.72|0
1653442500000|2022-05-25 01:35:00|1048.9|1046.1|1046.52|1043.72|1049.77|1046.97|1046.52|1043.72|0
1653442800000|2022-05-25 01:40:00|1046.65|1043.85|1048.15|1045.35|1048.27|1045.47|1046.52|1043.72|0
1653443100000|2022-05-25 01:45:00|1048.02|1045.22|1046.27|1043.47|1048.15|1045.35|1045.77|1042.97|0
1653443400000|2022-05-25 01:50:00|1046.15|1043.35|1047.77|1044.97|1048.02|1045.22|1046.02|1043.22|0
1653443700000|2022-05-25 01:55:00|1048.02|1045.22|1046.77|1043.97|1048.52|1045.72|1046.52|1043.72|0
1653444000000|2022-05-25 02:00:00|1046.27|1043.47|1041.27|1038.47|1046.27|1043.47|1040.65|1037.85|0
1653444300000|2022-05-25 02:05:00|1040.77|1037.97|1041.77|1038.97|1042.65|1039.85|1040.52|1037.72|0
1653444600000|2022-05-25 02:10:00|1042.02|1039.22|1043.27|1040.47|1043.27|1040.47|1041.27|1038.47|0
1653444900000|2022-05-25 02:15:00|1043.52|1040.72|1043.77|1040.97|1044.02|1041.22|1041.02|1038.22|0
1653445200000|2022-05-25 02:20:00|1043.65|1040.85|1043.02|1040.22|1043.77|1040.97|1042.02|1039.22|0
1653445500000|2022-05-25 02:25:00|1042.65|1039.85|1044.15|1041.35|1044.52|1041.72|1041.77|1038.97|0
1653445800000|2022-05-25 02:30:00|1044.27|1041.47|1045.4|1042.6|1046.52|1043.72|1043.52|1040.72|0
1653446100000|2022-05-25 02:35:00|1045.52|1042.72|1046.02|1043.22|1046.02|1043.22|1044.65|1041.85|0
1653446400000|2022-05-25 02:40:00|1046.15|1043.35|1047.27|1044.47|1047.4|1044.6|1045.77|1042.97|0
1653446700000|2022-05-25 02:45:00|1047.4|1044.6|1044.52|1041.72|1048.52|1045.72|1044.52|1041.72|0
1653447000000|2022-05-25 02:50:00|1044.27|1041.47|1045.27|1042.47|1045.52|1042.72|1043.65|1040.85|0
1653447300000|2022-05-25 02:55:00|1045.52|1042.72|1045.02|1042.22|1045.52|1042.72|1044.27|1041.47|0
1653447600000|2022-05-25 03:00:00|1045.15|1042.35|1043.27|1040.47|1045.15|1042.35|1043.02|1040.22|0
1653447900000|2022-05-25 03:05:00|1043.15|1040.35|1043.77|1040.97|1044.65|1041.85|1043.02|1040.22|0
1653448200000|2022-05-25 03:10:00|1043.52|1040.72|1041.27|1038.47|1044.02|1041.22|1041.27|1038.47|0
1653448500000|2022-05-25 03:15:00|1041.15|1038.35|1043.02|1040.22|1043.02|1040.22|1041.02|1038.22|0
1653448800000|2022-05-25 03:20:00|1043.27|1040.47|1042.52|1039.72|1044.27|1041.47|1042.4|1039.6|0
1653449100000|2022-05-25 03:25:00|1042.4|1039.6|1042.27|1039.47|1043.27|1040.47|1041.52|1038.72|0
1653449400000|2022-05-25 03:30:00|1042.02|1039.22|1039.02|1036.22|1042.27|1039.47|1039.02|1036.22|0
1653449700000|2022-05-25 03:35:00|1039.27|1036.47|1038.52|1035.72|1040.02|1037.22|1038.02|1035.22|0
1653450000000|2022-05-25 03:40:00|1038.27|1035.47|1036.77|1033.97|1039.02|1036.22|1036.52|1033.72|0
1653450300000|2022-05-25 03:45:00|1036.52|1033.72|1036.52|1033.72|1037.02|1034.22|1036.27|1033.47|0
1653450600000|2022-05-25 03:50:00|1036.77|1033.97|1036.52|1033.72|1036.77|1033.97|1036.4|1033.6|0
1653450900000|2022-05-25 03:55:00|1036.4|1033.6|1034.27|1031.47|1036.77|1033.97|1032.52|1029.72|0
1653451200000|2022-05-25 04:00:00|1034.15|1031.35|1035.52|1032.72|1035.77|1032.97|1034.02|1031.22|0
1653451500000|2022-05-25 04:05:00|1035.27|1032.47|1035.27|1032.47|1035.77|1032.97|1035.02|1032.22|0
1653451800000|2022-05-25 04:10:00|1035.77|1032.97|1037.77|1034.97|1038.27|1035.47|1035.77|1032.97|0
1653452100000|2022-05-25 04:15:00|1038.02|1035.22|1037.27|1034.47|1038.02|1035.22|1037.02|1034.22|0
1653452400000|2022-05-25 04:20:00|1037.15|1034.35|1036.77|1033.97|1037.27|1034.47|1036.02|1033.22|0
1653452700000|2022-05-25 04:25:00|1036.9|1034.1|1037.65|1034.85|1038.02|1035.22|1036.65|1033.85|0
1653453000000|2022-05-25 04:30:00|1037.52|1034.72|1036.77|1033.97|1037.65|1034.85|1036.02|1033.22|0
1653453300000|2022-05-25 04:35:00|1036.9|1034.1|1037.02|1034.22|1037.4|1034.6|1036.52|1033.72|0
1653453600000|2022-05-25 04:40:00|1037.27|1034.47|1037.02|1034.22|1037.77|1034.97|1036.77|1033.97|0
1653453900000|2022-05-25 04:45:00|1036.77|1033.97|1039.77|1036.97|1040.02|1037.22|1036.27|1033.47|0
1653454200000|2022-05-25 04:50:00|1039.65|1036.85|1038.52|1035.72|1039.65|1036.85|1037.77|1034.97|0
1653454500000|2022-05-25 04:55:00|1038.4|1035.6|1039.02|1036.22|1039.02|1036.22|1038.02|1035.22|0
1653454800000|2022-05-25 05:00:00|1039.27|1036.47|1038.65|1035.85|1039.65|1036.85|1037.02|1034.22|0
1653455100000|2022-05-25 05:05:00|1038.52|1035.72|1038.02|1035.22|1039.27|1036.47|1038.02|1035.22|0
1653455400000|2022-05-25 05:10:00|1038.15|1035.35|1036.27|1033.47|1038.27|1035.47|1035.27|1032.47|0
1653455700000|2022-05-25 05:15:00|1036.15|1033.35|1035.77|1032.97|1037.27|1034.47|1034.9|1032.1|0
1653456000000|2022-05-25 05:20:00|1035.9|1033.1|1036.52|1033.72|1036.77|1033.97|1035.52|1032.72|0
1653456300000|2022-05-25 05:25:00|1036.65|1033.85|1037.9|1035.1|1038.02|1035.22|1036.65|1033.85|0
1653456600000|2022-05-25 05:30:00|1038.27|1035.47|1040.15|1037.35|1040.77|1037.97|1038.27|1035.47|0
1653456900000|2022-05-25 05:35:00|1040.27|1037.47|1040.77|1037.97|1041.27|1038.47|1039.52|1036.72|0
1653457200000|2022-05-25 05:40:00|1040.52|1037.72|1041.77|1038.97|1043.02|1040.22|1040.52|1037.72|0
1653457500000|2022-05-25 05:45:00|1041.52|1038.72|1042.77|1039.97|1043.77|1040.97|1041.02|1038.22|0
1653457800000|2022-05-25 05:50:00|1042.52|1039.72|1042.4|1039.6|1044.02|1041.22|1041.9|1039.1|0
1653458100000|2022-05-25 05:55:00|1042.27|1039.47|1041.02|1038.22|1042.77|1039.97|1040.9|1038.1|0
1653458400000|2022-05-25 06:00:00|1041.15|1038.35|1044.77|1041.97|1045.52|1042.72|1039.27|1036.47|0
1653458700000|2022-05-25 06:05:00|1045.02|1042.22|1045.52|1042.72|1046.02|1043.22|1043.52|1040.72|0
1653459000000|2022-05-25 06:10:00|1045.4|1042.6|1047.02|1044.22|1047.52|1044.72|1044.52|1041.72|0
1653459300000|2022-05-25 06:15:00|1047.27|1044.47|1049.77|1046.97|1051.4|1048.6|1047.02|1044.22|0
1653459600000|2022-05-25 06:20:00|1049.9|1047.1|1049.52|1046.72|1050.02|1047.22|1048.02|1045.22|0
1653459900000|2022-05-25 06:25:00|1049.27|1046.47|1048.9|1046.1|1050.52|1047.72|1048.77|1045.97|0
1653460200000|2022-05-25 06:30:00|1049.02|1046.22|1047.77|1044.97|1050.77|1047.97|1047.77|1044.97|0
1653460500000|2022-05-25 06:35:00|1047.52|1044.72|1042.65|1039.85|1047.52|1044.72|1042.15|1039.35|0
1653460800000|2022-05-25 06:40:00|1042.52|1039.72|1039.52|1036.72|1043.27|1040.47|1039.02|1036.22|0
1653461100000|2022-05-25 06:45:00|1039.77|1036.97|1037.65|1034.85|1042.52|1039.72|1037.02|1034.22|0
1653461400000|2022-05-25 06:50:00|1038.27|1035.47|1036.52|1033.72|1039.02|1036.22|1034.77|1031.97|0
1653461700000|2022-05-25 06:55:00|1036.77|1033.97|1034.27|1031.47|1038.02|1035.22|1034.27|1031.47|0
1653462000000|2022-05-25 07:00:00|1035.4|1032.6|1042.27|1039.47|1043.02|1040.22|1035.15|1032.35|0
1653462300000|2022-05-25 07:05:00|1042.2|1039.8|1038.2|1035.8|1042.82|1040.42|1036.82|1034.42|0
1653462600000|2022-05-25 07:10:00|1038.57|1036.17|1037.82|1035.42|1041.2|1038.8|1036.82|1034.42|0
1653462900000|2022-05-25 07:15:00|1037.32|1034.92|1039.82|1037.42|1040.57|1038.17|1035.07|1032.67|0
1653463200000|2022-05-25 07:20:00|1039.7|1037.3|1041.82|1039.42|1045.57|1043.17|1039.32|1036.92|0
1653463500000|2022-05-25 07:25:00|1041.7|1039.3|1045.2|1042.8|1045.32|1042.92|1041.07|1038.67|0
1653463800000|2022-05-25 07:30:00|1045.32|1042.92|1047.32|1044.92|1049.07|1046.67|1045.2|1042.8|0
1653464100000|2022-05-25 07:35:00|1047.07|1044.67|1051.32|1048.92|1052.07|1049.67|1045.82|1043.42|0
1653464400000|2022-05-25 07:40:00|1051.07|1048.67|1049.82|1047.42|1051.57|1049.17|1047.95|1045.55|0
1653464700000|2022-05-25 07:45:00|1049.7|1047.3|1048.95|1046.55|1052.45|1050.05|1048.57|1046.17|0
1653465000000|2022-05-25 07:50:00|1049.07|1046.67|1048.32|1045.92|1049.82|1047.42|1046.57|1044.17|0
1653465300000|2022-05-25 07:55:00|1048.57|1046.17|1051.32|1048.92|1052.45|1050.05|1048.32|1045.92|0
1653465600000|2022-05-25 08:00:00|1051.2|1048.8|1054.95|1052.55|1057.82|1055.42|1049.32|1046.92|0
1653465900000|2022-05-25 08:05:00|1054.7|1052.3|1064.07|1061.67|1064.07|1061.67|1054.7|1052.3|0
1653466200000|2022-05-25 08:10:00|1063.82|1061.42|1061.57|1059.17|1065.07|1062.67|1060.95|1058.55|0
1653466500000|2022-05-25 08:15:00|1062.07|1059.67|1063.32|1060.92|1065.07|1062.67|1061.95|1059.55|0
1653466800000|2022-05-25 08:20:00|1063.57|1061.17|1061.32|1058.92|1064.32|1061.92|1060.82|1058.42|0
1653467100000|2022-05-25 08:25:00|1061.57|1059.17|1061.2|1058.8|1062.82|1060.42|1060.32|1057.92|0
1653467400000|2022-05-25 08:30:00|1060.95|1058.55|1057.2|1054.8|1060.95|1058.55|1056.82|1054.42|0
1653467700000|2022-05-25 08:35:00|1057.32|1054.92|1056.82|1054.42|1058.82|1056.42|1055.32|1052.92|0
1653468000000|2022-05-25 08:40:00|1057.07|1054.67|1055.57|1053.17|1057.07|1054.67|1054.82|1052.42|0
1653468300000|2022-05-25 08:45:00|1055.82|1053.42|1056.82|1054.42|1057.07|1054.67|1055.57|1053.17|0
1653468600000|2022-05-25 08:50:00|1056.57|1054.17|1054.95|1052.55|1057.82|1055.42|1054.32|1051.92|0
1653468900000|2022-05-25 08:55:00|1055.07|1052.67|1060.82|1058.42|1060.82|1058.42|1054.57|1052.17|0
1653469200000|2022-05-25 09:00:00|1061.07|1058.67|1064.7|1062.3|1065.57|1063.17|1060.57|1058.17|0
1653469500000|2022-05-25 09:05:00|1064.57|1062.17|1064.2|1061.8|1066.32|1063.92|1063.07|1060.67|0
1653469800000|2022-05-25 09:10:00|1064.07|1061.67|1070.57|1068.17|1070.57|1068.17|1063.32|1060.92|0
1653470100000|2022-05-25 09:15:00|1070.45|1068.05|1065.82|1063.42|1071.32|1068.92|1064.7|1062.3|0
1653470400000|2022-05-25 09:20:00|1065.7|1063.3|1065.82|1063.42|1067.57|1065.17|1065.07|1062.67|0
1653470700000|2022-05-25 09:25:00|1065.57|1063.17|1064.82|1062.42|1068.82|1066.42|1063.82|1061.42|0
1653471000000|2022-05-25 09:30:00|1065.07|1062.67|1061.57|1059.17|1066.82|1064.42|1061.32|1058.92|0
1653471300000|2022-05-25 09:35:00|1061.7|1059.3|1061.57|1059.17|1062.82|1060.42|1060.07|1057.67|0
1653471600000|2022-05-25 09:40:00|1061.32|1058.92|1063.32|1060.92|1063.57|1061.17|1061.07|1058.67|0
1653471900000|2022-05-25 09:45:00|1063.57|1061.17|1059.32|1056.92|1063.82|1061.42|1059.32|1056.92|0
1653472200000|2022-05-25 09:50:00|1059.57|1057.17|1056.2|1053.8|1059.82|1057.42|1055.32|1052.92|0
1653472500000|2022-05-25 09:55:00|1056.45|1054.05|1057.45|1055.05|1057.95|1055.55|1055.82|1053.42|0
1653472800000|2022-05-25 10:00:00|1057.82|1055.42|1055.32|1052.92|1057.95|1055.55|1054.57|1052.17|0
1653473100000|2022-05-25 10:05:00|1055.07|1052.67|1055.45|1053.05|1056.82|1054.42|1054.57|1052.17|0
1653473400000|2022-05-25 10:10:00|1055.57|1053.17|1058.07|1055.67|1058.57|1056.17|1053.57|1051.17|0
1653473700000|2022-05-25 10:15:00|1058.2|1055.8|1058.07|1055.67|1059.7|1057.3|1057.57|1055.17|0
1653474000000|2022-05-25 10:20:00|1058.2|1055.8|1056.82|1054.42|1058.57|1056.17|1056.07|1053.67|0
1653474300000|2022-05-25 10:25:00|1056.45|1054.05|1057.32|1054.92|1057.32|1054.92|1054.82|1052.42|0
1653474600000|2022-05-25 10:30:00|1057.57|1055.17|1060.82|1058.42|1061.32|1058.92|1057.32|1054.92|0
1653474900000|2022-05-25 10:35:00|1060.57|1058.17|1061.32|1058.92|1062.07|1059.67|1060.32|1057.92|0
1653475200000|2022-05-25 10:40:00|1060.82|1058.42|1059.2|1056.8|1061.07|1058.67|1058.32|1055.92|0
1653475500000|2022-05-25 10:45:00|1059.57|1057.17|1066.95|1064.55|1067.82|1065.42|1059.57|1057.17|0
1653475800000|2022-05-25 10:50:00|1067.32|1064.92|1066.82|1064.42|1069.32|1066.92|1065.82|1063.42|0
1653476100000|2022-05-25 10:55:00|1066.7|1064.3|1068.57|1066.17|1069.32|1066.92|1066.7|1064.3|0
1653476400000|2022-05-25 11:00:00|1068.82|1066.42|1065.82|1063.42|1069.7|1067.3|1065.07|1062.67|0
1653476700000|2022-05-25 11:05:00|1065.7|1063.3|1065.32|1062.92|1066.07|1063.67|1064.07|1061.67|0
1653477000000|2022-05-25 11:10:00|1065.57|1063.17|1070.2|1067.8|1071.45|1069.05|1065.57|1063.17|0
1653477300000|2022-05-25 11:15:00|1070.07|1067.67|1070.82|1068.42|1073.57|1071.17|1069.07|1066.67|0
1653477600000|2022-05-25 11:20:00|1070.95|1068.55|1076.07|1073.67|1076.07|1073.67|1070.95|1068.55|0
1653477900000|2022-05-25 11:25:00|1078.45|1076.05|1076.7|1074.3|1082.07|1079.67|1076.32|1073.92|0
1653478200000|2022-05-25 11:30:00|1076.57|1074.17|1079.57|1077.17|1079.82|1077.42|1074.57|1072.17|0
1653478500000|2022-05-25 11:35:00|1079.82|1077.42|1080.07|1077.67|1082.57|1080.17|1078.32|1075.92|0
1653478800000|2022-05-25 11:40:00|1079.32|1076.92|1083.2|1080.8|1084.07|1081.67|1079.32|1076.92|0
1653479100000|2022-05-25 11:45:00|1083.07|1080.67|1080.07|1077.67|1084.95|1082.55|1079.57|1077.17|0
1653479400000|2022-05-25 11:50:00|1079.82|1077.42|1076.57|1074.17|1080.57|1078.17|1075.95|1073.55|0
1653479700000|2022-05-25 11:55:00|1076.82|1074.42|1077.82|1075.42|1078.95|1076.55|1073.07|1070.67|0
1653480000000|2022-05-25 12:00:00|1077.57|1075.17|1078.32|1075.92|1080.45|1078.05|1077.32|1074.92|0
1653480300000|2022-05-25 12:05:00|1078.57|1076.17|1082.07|1079.67|1082.57|1080.17|1078.45|1076.05|0
1653480600000|2022-05-25 12:10:00|1081.57|1079.17|1078.7|1076.3|1083.32|1080.92|1078.32|1075.92|0
1653480900000|2022-05-25 12:15:00|1078.57|1076.17|1080.32|1077.92|1080.57|1078.17|1077.32|1074.92|0
1653481200000|2022-05-25 12:20:00|1080.57|1078.17|1077.82|1075.42|1080.57|1078.17|1077.32|1074.92|0
1653481500000|2022-05-25 12:25:00|1078.07|1075.67|1081.7|1079.3|1081.7|1079.3|1077.32|1074.92|0
1653481800000|2022-05-25 12:30:00|1081.82|1079.42|1074.82|1072.42|1086.57|1084.17|1072.32|1069.92|0
1653482100000|2022-05-25 12:35:00|1073.32|1070.92|1076.82|1074.42|1078.82|1076.42|1073.32|1070.92|0
1653482400000|2022-05-25 12:40:00|1077.07|1074.67|1078.07|1075.67|1080.07|1077.67|1074.82|1072.42|0
1653482700000|2022-05-25 12:45:00|1078.2|1075.8|1077.07|1074.67|1078.95|1076.55|1075.57|1073.17|0
1653483000000|2022-05-25 12:50:00|1076.95|1074.55|1075.07|1072.67|1076.95|1074.55|1073.32|1070.92|0
1653483300000|2022-05-25 12:55:00|1075.2|1072.8|1075.32|1072.92|1078.07|1075.67|1073.7|1071.3|0
1653483600000|2022-05-25 13:00:00|1075.07|1072.67|1076.2|1073.8|1077.07|1074.67|1071.82|1069.42|0
1653483900000|2022-05-25 13:05:00|1076.07|1073.67|1071.07|1068.67|1077.07|1074.67|1070.82|1068.42|0
1653484200000|2022-05-25 13:10:00|1071.32|1068.92|1075.32|1072.92|1076.07|1073.67|1071.32|1068.92|0
1653484500000|2022-05-25 13:15:00|1075.07|1072.67|1076.07|1073.67|1077.82|1075.42|1074.82|1072.42|0
1653484800000|2022-05-25 13:20:00|1076.32|1073.92|1071.32|1068.92|1076.32|1073.92|1071.32|1068.92|0
1653485100000|2022-05-25 13:25:00|1071.57|1069.17|1076.07|1073.67|1077.95|1075.55|1071.32|1068.92|0
1653485400000|2022-05-25 13:30:00|1076.2|1073.8|1062.32|1059.92|1078.57|1076.17|1060.32|1057.92|0
1653485700000|2022-05-25 13:35:00|1061.32|1058.92|1053.7|1051.3|1062.57|1060.17|1049.45|1047.05|0
1653486000000|2022-05-25 13:40:00|1052.57|1050.17|1053.07|1050.67|1061.57|1059.17|1050.57|1048.17|0
1653486300000|2022-05-25 13:45:00|1050.32|1047.92|1063.45|1061.05|1065.32|1062.92|1045.32|1042.92|0
1653486600000|2022-05-25 13:50:00|1064.45|1062.05|1056.07|1053.67|1064.45|1062.05|1054.32|1051.92|0
1653486900000|2022-05-25 13:55:00|1055.45|1053.05|1053.57|1051.17|1057.32|1054.92|1049.82|1047.42|0
1653487200000|2022-05-25 14:00:00|1053.95|1051.55|1052.57|1050.17|1058.95|1056.55|1049.07|1046.67|0
1653487500000|2022-05-25 14:05:00|1052.32|1049.92|1057.7|1055.3|1063.07|1060.67|1052.32|1049.92|0
1653487800000|2022-05-25 14:10:00|1057.07|1054.67|1048.57|1046.17|1061.45|1059.05|1047.57|1045.17|0
1653488100000|2022-05-25 14:15:00|1048.82|1046.42|1043.57|1041.17|1051.82|1049.42|1040.07|1037.67|0
1653488400000|2022-05-25 14:20:00|1043.32|1040.92|1042.57|1040.17|1046.32|1043.92|1039.32|1036.92|0
1653488700000|2022-05-25 14:25:00|1041.82|1039.42|1034.32|1031.92|1042.32|1039.92|1033.95|1031.55|0
1653489000000|2022-05-25 14:30:00|1033.82|1031.42|1027.57|1025.17|1037.07|1034.67|1026.57|1024.17|0
1653489300000|2022-05-25 14:35:00|1026.57|1024.17|1026.57|1024.17|1029.82|1027.42|1024.07|1021.67|0
1653489600000|2022-05-25 14:40:00|1025.32|1022.92|1031.82|1029.42|1036.32|1033.92|1025.07|1022.67|0
1653489900000|2022-05-25 14:45:00|1032.07|1029.67|1038.07|1035.67|1042.07|1039.67|1031.32|1028.92|0
1653490200000|2022-05-25 14:50:00|1037.7|1035.3|1038.57|1036.17|1039.07|1036.67|1034.82|1032.42|0
1653490500000|2022-05-25 14:55:00|1038.07|1035.67|1034.57|1032.17|1039.32|1036.92|1032.32|1029.92|0
1653490800000|2022-05-25 15:00:00|1034.07|1031.67|1043.07|1040.67|1045.07|1042.67|1034.07|1031.67|0
1653491100000|2022-05-25 15:05:00|1042.32|1039.92|1038.32|1035.92|1044.07|1041.67|1035.32|1032.92|0
1653491400000|2022-05-25 15:10:00|1038.57|1036.17|1036.82|1034.42|1040.07|1037.67|1034.32|1031.92|0
1653491700000|2022-05-25 15:15:00|1037.07|1034.67|1037.07|1034.67|1039.32|1036.92|1033.82|1031.42|0
1653492000000|2022-05-25 15:20:00|1036.82|1034.42|1037.07|1034.67|1041.82|1039.42|1035.7|1033.3|0
1653492300000|2022-05-25 15:25:00|1036.57|1034.17|1039.57|1037.17|1040.57|1038.17|1036.32|1033.92|0
1653492600000|2022-05-25 15:30:00|1039.32|1036.92|1047.32|1044.92|1048.57|1046.17|1039.32|1036.92|0
1653492900000|2022-05-25 15:35:00|1047.57|1045.17|1051.82|1049.42|1056.32|1053.92|1045.82|1043.42|0
1653493200000|2022-05-25 15:40:00|1052.7|1050.3|1046.57|1044.17|1054.07|1051.67|1044.82|1042.42|0
1653493500000|2022-05-25 15:45:00|1046.82|1044.42|1044.7|1042.3|1048.57|1046.17|1042.57|1040.17|0
1653493800000|2022-05-25 15:50:00|1044.57|1042.17|1047.07|1044.67|1048.32|1045.92|1043.07|1040.67|0
1653494100000|2022-05-25 15:55:00|1046.57|1044.17|1046.82|1044.42|1047.32|1044.92|1042.07|1039.67|0
1653494400000|2022-05-25 16:00:00|1046.7|1044.3|1044.07|1041.67|1047.32|1044.92|1041.32|1038.92|0
1653494700000|2022-05-25 16:05:00|1044.32|1041.92|1050.82|1048.42|1052.07|1049.67|1042.07|1039.67|0
1653495000000|2022-05-25 16:10:00|1052.07|1049.67|1048.07|1045.67|1052.07|1049.67|1046.57|1044.17|0
1653495300000|2022-05-25 16:15:00|1048.32|1045.92|1052.07|1049.67|1054.32|1051.92|1047.32|1044.92|0
1653495600000|2022-05-25 16:20:00|1052.82|1050.42|1059.32|1056.92|1059.82|1057.42|1052.32|1049.92|0
1653495900000|2022-05-25 16:25:00|1058.82|1056.42|1061.2|1058.8|1066.32|1063.92|1058.82|1056.42|0
1653496200000|2022-05-25 16:30:00|1060.82|1058.42|1061.57|1059.17|1062.57|1060.17|1056.82|1054.42|0
1653496500000|2022-05-25 16:35:00|1062.32|1059.92|1063.32|1060.92|1066.82|1064.42|1060.07|1057.67|0
1653496800000|2022-05-25 16:40:00|1063.57|1061.17|1059.07|1056.67|1063.57|1061.17|1058.82|1056.42|0
1653497100000|2022-05-25 16:45:00|1058.82|1056.42|1054.32|1051.92|1059.57|1057.17|1053.45|1051.05|0
1653497400000|2022-05-25 16:50:00|1054.57|1052.17|1057.57|1055.17|1059.32|1056.92|1054.57|1052.17|0
1653497700000|2022-05-25 16:55:00|1058.07|1055.67|1053.32|1050.92|1061.32|1058.92|1053.32|1050.92|0
1653498000000|2022-05-25 17:00:00|1053.82|1051.42|1057.95|1055.55|1059.57|1057.17|1053.82|1051.42|0
1653498300000|2022-05-25 17:05:00|1057.32|1054.92|1057.07|1054.67|1059.57|1057.17|1055.57|1053.17|0
1653498600000|2022-05-25 17:10:00|1056.82|1054.42|1059.32|1056.92|1065.32|1062.92|1056.07|1053.67|0
1653498900000|2022-05-25 17:15:00|1059.07|1056.67|1057.82|1055.42|1059.32|1056.92|1053.82|1051.42|0
1653499200000|2022-05-25 17:20:00|1057.32|1054.92|1058.82|1056.42|1061.32|1058.92|1055.82|1053.42|0
1653499500000|2022-05-25 17:25:00|1058.57|1056.17|1054.32|1051.92|1061.57|1059.17|1052.07|1049.67|0
1653499800000|2022-05-25 17:30:00|1054.07|1051.67|1052.07|1049.67|1055.57|1053.17|1051.82|1049.42|0
1653500100000|2022-05-25 17:35:00|1052.82|1050.42|1051.32|1048.92|1052.82|1050.42|1046.57|1044.17|0
1653500400000|2022-05-25 17:40:00|1050.82|1048.42|1049.82|1047.42|1053.82|1051.42|1049.07|1046.67|0
1653500700000|2022-05-25 17:45:00|1049.57|1047.17|1048.32|1045.92|1051.95|1049.55|1048.07|1045.67|0
1653501000000|2022-05-25 17:50:00|1048.07|1045.67|1054.2|1051.8|1055.57|1053.17|1047.82|1045.42|0
1653501300000|2022-05-25 17:55:00|1054.32|1051.92|1053.31|1050.43|1056.31|1053.43|1051.19|1048.31|0
1653501600000|2022-05-25 18:00:00|1053.81|1050.93|1043.81|1040.93|1056.31|1053.43|1033.81|1030.93|0
1653501900000|2022-05-25 18:05:00|1042.69|1039.81|1058.81|1055.93|1072.56|1069.68|1039.44|1036.56|0
1653502200000|2022-05-25 18:10:00|1058.06|1055.18|1049.94|1047.06|1060.31|1057.43|1044.56|1041.68|0
1653502500000|2022-05-25 18:15:00|1049.81|1046.93|1044.94|1042.06|1052.06|1049.18|1035.06|1032.18|0
1653502800000|2022-05-25 18:20:00|1044.06|1041.18|1039.81|1036.93|1046.81|1043.93|1035.56|1032.68|0
1653503100000|2022-05-25 18:25:00|1039.31|1036.43|1029.81|1026.93|1041.44|1038.56|1028.06|1025.18|0
1653503400000|2022-05-25 18:30:00|1028.56|1025.68|1027.81|1024.93|1033.56|1030.68|1025.56|1022.68|0
1653503700000|2022-05-25 18:35:00|1027.56|1024.68|1034.81|1031.93|1035.06|1032.18|1025.06|1022.18|0
1653504000000|2022-05-25 18:40:00|1033.81|1030.93|1031.31|1028.43|1035.06|1032.18|1023.31|1020.43|0
1653504300000|2022-05-25 18:45:00|1030.31|1027.43|1033.31|1030.43|1033.31|1030.43|1027.56|1024.68|0
1653504600000|2022-05-25 18:50:00|1031.56|1028.68|1021.81|1018.93|1031.81|1028.93|1021.06|1018.18|0
1653504900000|2022-05-25 18:55:00|1021.31|1018.43|1021.81|1018.93|1024.06|1021.18|1019.56|1016.68|0
1653505200000|2022-05-25 19:00:00|1021.31|1018.43|1009.31|1006.43|1023.31|1020.43|1007.56|1004.68|0
1653505500000|2022-05-25 19:05:00|1009.81|1006.93|1007.06|1004.18|1013.31|1010.43|1006.06|1003.18|0
1653505800000|2022-05-25 19:10:00|1007.56|1004.68|1005.81|1002.93|1008.56|1005.68|1003.81|1000.93|0
1653506100000|2022-05-25 19:15:00|1005.06|1002.18|1011.56|1008.68|1012.81|1009.93|1005.06|1002.18|0
1653506400000|2022-05-25 19:20:00|1011.31|1008.43|1011.69|1008.81|1014.06|1011.18|1008.56|1005.68|0
1653506700000|2022-05-25 19:25:00|1011.56|1008.68|1013.31|1010.43|1014.31|1011.43|1009.31|1006.43|0
1653507000000|2022-05-25 19:30:00|1012.31|1009.43|1015.06|1012.18|1016.56|1013.68|1008.06|1005.18|0
1653507300000|2022-05-25 19:35:00|1016.06|1013.18|1020.06|1017.18|1022.31|1019.43|1015.31|1012.43|0
1653507600000|2022-05-25 19:40:00|1020.81|1017.93|1017.81|1014.93|1024.81|1021.93|1017.06|1014.18|0
1653507900000|2022-05-25 19:45:00|1018.56|1015.68|1022.06|1019.18|1025.06|1022.18|1018.56|1015.68|0
1653508200000|2022-05-25 19:50:00|1026.44|1023.56|1026.68|1023.56|1033.68|1030.56|1025.43|1022.31|0
1653508500000|2022-05-25 19:55:00|1027.43|1024.31|1024.56|1021.68|1027.56|1024.68|1021.06|1018.18|0
1653508800000|2022-05-25 20:00:00|1022.94|1020.06|1023.56|1020.68|1025.81|1022.93|1022.06|1019.18|0
1653509100000|2022-05-25 20:05:00|1023.31|1020.43|1031.31|1028.43|1031.31|1028.43|1022.06|1019.18|0
1653509400000|2022-05-25 20:10:00|1031.06|1028.18|1029.31|1026.43|1032.31|1029.43|1026.06|1023.18|0
1653509700000|2022-05-25 20:15:00|1031.3|1027.94|1028.68|1025.32|1031.3|1027.94|1028.05|1024.69|0
1653510000000|2022-05-25 20:20:00|1028.55|1025.19|1040.8|1037.44|1041.55|1038.19|1028.55|1025.19|0
1653510300000|2022-05-25 20:25:00|1040.55|1037.19|1038.93|1035.57|1044.55|1041.19|1038.93|1035.57|0
1653510600000|2022-05-25 20:30:00|1039.8|1036.44|1032.3|1028.94|1040.68|1037.32|1032.05|1028.69|0
1653510900000|2022-05-25 20:35:00|1032.43|1029.07|1031.05|1027.69|1034.18|1030.82|1030.05|1026.69|0
1653511200000|2022-05-25 20:40:00|1031.18|1027.82|1035.05|1031.69|1035.05|1031.69|1031.18|1027.82|0
1653511500000|2022-05-25 20:45:00|1035.3|1031.94|1035.8|1032.44|1037.3|1033.94|1034.3|1030.94|0
1653511800000|2022-05-25 20:50:00|1035.55|1032.19|1033.55|1030.19|1036.3|1032.94|1033.3|1029.94|0
1653512100000|2022-05-25 20:55:00|1033.93|1030.57|1030.93|1027.57|1033.93|1030.57|1030.93|1027.57|0
1653512400000|2022-05-25 21:00:00|1032.04|1028.68|1032.08|1028.72|1032.08|1028.72|1031.35|1027.99|0
1653512700000|2022-05-25 21:05:00|1032.04|1028.68|1031.68|1028.32|1032.37|1029.01|1031.64|1028.28|0
1653513000000|2022-05-25 21:10:00|1031.72|1028.36|1032.04|1028.68|1032.58|1029.22|1031.72|1028.36|0
1653513300000|2022-05-25 21:15:00|1032.01|1028.65|1031.94|1028.58|1032.23|1028.87|1031.83|1028.47|0
1653513600000|2022-05-25 21:20:00|1032.04|1028.68|1032.3|1028.94|1032.48|1029.12|1032.01|1028.65|0
1653513900000|2022-05-25 21:25:00|1032.34|1028.98|1031.72|1028.36|1032.4|1029.04|1031.72|1028.36|0
1653514200000|2022-05-25 21:30:00|1031.79|1028.43|1031.46|1028.1|1031.79|1028.43|1031.42|1028.06|0
1653514500000|2022-05-25 21:35:00|1031.64|1028.28|1031.24|1027.88|1031.72|1028.36|1031.24|1027.88|0
1653514800000|2022-05-25 21:40:00|1031.21|1027.85|1031.06|1027.7|1031.53|1028.17|1031.02|1027.66|0
1653515100000|2022-05-25 21:45:00|1031.02|1027.66|1031.31|1027.95|1031.53|1028.17|1030.84|1027.48|0
1653515400000|2022-05-25 21:50:00|1031.13|1027.77|1030.88|1027.52|1031.24|1027.88|1030.77|1027.41|0
1653515700000|2022-05-25 21:55:00|1030.51|1027.15|1030.88|1027.52|1031.72|1028.36|1030.51|1027.15|0
1653516000000|2022-05-25 22:00:00|1029.43|1026.07|1027.68|1024.32|1029.43|1026.07|1026.3|1022.94|0
1653516300000|2022-05-25 22:05:00|1027.55|1024.19|1028.18|1024.82|1029.05|1025.69|1026.93|1023.57|0
1653516600000|2022-05-25 22:10:00|1028.05|1024.69|1025.05|1021.69|1028.18|1024.82|1024.8|1021.44|0
1653516900000|2022-05-25 22:15:00|1024.8|1021.44|1025.8|1022.44|1026.3|1022.94|1024.8|1021.44|0
1653517200000|2022-05-25 22:20:00|1026.05|1022.69|1027.3|1023.94|1027.55|1024.19|1025.68|1022.32|0
1653517500000|2022-05-25 22:25:00|1027.55|1024.19|1030.55|1027.19|1030.8|1027.44|1026.93|1023.57|0
1653517800000|2022-05-25 22:30:00|1030.3|1026.94|1029.18|1025.82|1030.93|1027.57|1029.18|1025.82|0
1653518100000|2022-05-25 22:35:00|1029.3|1025.94|1028.3|1024.94|1029.3|1025.94|1027.8|1024.44|0
1653518400000|2022-05-25 22:40:00|1027.8|1024.44|1029.05|1025.69|1029.05|1025.69|1027.05|1023.69|0
1653518700000|2022-05-25 22:45:00|1029.43|1026.07|1029.93|1026.57|1029.93|1026.57|1029.05|1025.69|0
1653519000000|2022-05-25 22:50:00|1029.8|1026.44|1029.68|1026.32|1030.3|1026.94|1029.3|1025.94|0
1653519300000|2022-05-25 22:55:00|1029.55|1026.19|1026.3|1022.94|1030.3|1026.94|1026.05|1022.69|0
1653519600000|2022-05-25 23:00:00|1025.8|1022.44|1025.55|1022.19|1026.8|1023.44|1025.3|1021.94|0
1653519900000|2022-05-25 23:05:00|1025.3|1021.94|1027.05|1023.69|1027.05|1023.69|1025.18|1021.82|0
1653520200000|2022-05-25 23:10:00|1026.8|1023.44|1024.3|1020.94|1026.8|1023.44|1024.3|1020.94|0
1653520500000|2022-05-25 23:15:00|1024.05|1020.69|1025.05|1021.69|1025.05|1021.69|1023.8|1020.44|0
1653520800000|2022-05-25 23:20:00|1025.3|1021.94|1026.3|1022.94|1026.3|1022.94|1025.05|1021.69|0
1653521100000|2022-05-25 23:25:00|1026.18|1022.82|1026.18|1022.82|1026.93|1023.57|1026.05|1022.69|0
1653521400000|2022-05-25 23:30:00|1026.3|1022.94|1027.55|1024.19|1027.68|1024.32|1025.18|1021.82|0
1653521700000|2022-05-25 23:35:00|1027.05|1023.69|1028.05|1024.69|1028.3|1024.94|1026.3|1022.94|0
1653522000000|2022-05-25 23:40:00|1029.05|1025.69|1027.3|1023.94|1029.05|1025.69|1026.8|1023.44|0
1653522300000|2022-05-25 23:45:00|1027.05|1023.69|1027.93|1024.57|1028.8|1025.44|1026.05|1022.69|0
1653522600000|2022-05-25 23:50:00|1028.3|1024.94|1031.8|1028.44|1031.8|1028.44|1028.05|1024.69|0
1653522900000|2022-05-25 23:55:00|1031.93|1028.57|1031.93|1028.57|1033.05|1029.69|1031.05|1027.69|0
1653523200000|2022-05-26 00:00:00|1032.55|1029.19|1028.05|1024.69|1033.3|1029.94|1027.05|1023.69|0
1653523500000|2022-05-26 00:05:00|1028.55|1025.19|1022.8|1019.44|1029.05|1025.69|1022.8|1019.44|0
1653523800000|2022-05-26 00:10:00|1022.05|1018.69|1013.55|1010.19|1022.55|1019.19|1012.3|1008.94|0
1653524100000|2022-05-26 00:15:00|1014.05|1010.69|1019.3|1015.94|1019.3|1015.94|1014.05|1010.69|0
1653524400000|2022-05-26 00:20:00|1019.55|1016.19|1019.8|1016.44|1020.05|1016.69|1018.05|1014.69|0
1653524700000|2022-05-26 00:25:00|1019.55|1016.19|1014.8|1011.44|1020.05|1016.69|1014.8|1011.44|0
1653525000000|2022-05-26 00:30:00|1014.68|1011.32|1011.8|1008.44|1016.8|1013.44|1011.05|1007.69|0
1653525300000|2022-05-26 00:35:00|1012.3|1008.94|1014.43|1011.07|1016.05|1012.69|1012.3|1008.94|0
1653525600000|2022-05-26 00:40:00|1014.3|1010.94|1010.05|1006.69|1015.93|1012.57|1009.8|1006.44|0
1653525900000|2022-05-26 00:45:00|1010.18|1006.82|1011.3|1007.94|1011.3|1007.94|1008.8|1005.44|0
1653526200000|2022-05-26 00:50:00|1011.05|1007.69|1011.43|1008.07|1013.05|1009.69|1011.05|1007.69|0
1653526500000|2022-05-26 00:55:00|1011.3|1007.94|1010.3|1006.94|1013.3|1009.94|1010.3|1006.94|0
1653526800000|2022-05-26 01:00:00|1010.43|1007.07|1011.05|1007.69|1012.3|1008.94|1010.43|1007.07|0
1653527100000|2022-05-26 01:05:00|1011.3|1007.94|1008.55|1005.19|1012.55|1009.19|1008.55|1005.19|0
1653527400000|2022-05-26 01:10:00|1008.68|1005.32|1011.55|1008.19|1011.55|1008.19|1008.55|1005.19|0
1653527700000|2022-05-26 01:15:00|1011.68|1008.32|1011.55|1008.19|1012.3|1008.94|1010.05|1006.69|0
1653528000000|2022-05-26 01:20:00|1011.68|1008.32|1015.43|1012.07|1015.8|1012.44|1011.43|1008.07|0
1653528300000|2022-05-26 01:25:00|1015.3|1011.94|1017.3|1013.94|1017.3|1013.94|1015.05|1011.69|0
1653528600000|2022-05-26 01:30:00|1017.05|1013.69|1018.05|1014.69|1020.05|1016.69|1017.05|1013.69|0
1653528900000|2022-05-26 01:35:00|1018.3|1014.94|1022.55|1019.19|1024.68|1021.32|1018.3|1014.94|0
1653529200000|2022-05-26 01:40:00|1022.93|1019.57|1022.55|1019.19|1023.8|1020.44|1020.93|1017.57|0
1653529500000|2022-05-26 01:45:00|1022.8|1019.44|1023.8|1020.44|1025.55|1022.19|1021.18|1017.82|0
1653529800000|2022-05-26 01:50:00|1023.93|1020.57|1023.3|1019.94|1024.18|1020.82|1022.05|1018.69|0
1653530100000|2022-05-26 01:55:00|1023.8|1020.44|1027.55|1024.19|1028.8|1025.44|1023.8|1020.44|0
1653530400000|2022-05-26 02:00:00|1027.3|1023.94|1027.55|1024.19|1028.55|1025.19|1025.43|1022.07|0
1653530700000|2022-05-26 02:05:00|1028.05|1024.69|1026.05|1022.69|1028.05|1024.69|1026.05|1022.69|0
1653531000000|2022-05-26 02:10:00|1025.8|1022.44|1029.68|1026.32|1030.55|1027.19|1025.05|1021.69|0
1653531300000|2022-05-26 02:15:00|1029.8|1026.44|1026.55|1023.19|1030.05|1026.69|1026.55|1023.19|0
1653531600000|2022-05-26 02:20:00|1025.93|1022.57|1026.05|1022.69|1028.55|1025.19|1025.8|1022.44|0
1653531900000|2022-05-26 02:25:00|1025.93|1022.57|1025.68|1022.32|1026.3|1022.94|1024.05|1020.69|0
1653532200000|2022-05-26 02:30:00|1025.55|1022.19|1023.05|1019.69|1025.55|1022.19|1022.8|1019.44|0
1653532500000|2022-05-26 02:35:00|1022.8|1019.44|1025.55|1022.19|1025.8|1022.44|1022.8|1019.44|0
1653532800000|2022-05-26 02:40:00|1025.18|1021.82|1025.3|1021.94|1027.05|1023.69|1023.43|1020.07|0
1653533100000|2022-05-26 02:45:00|1025.05|1021.69|1026.05|1022.69|1026.05|1022.69|1024.3|1020.94|0
1653533400000|2022-05-26 02:50:00|1026.3|1022.94|1025.3|1021.94|1026.3|1022.94|1025.05|1021.69|0
1653533700000|2022-05-26 02:55:00|1025.55|1022.19|1026.8|1023.44|1026.93|1023.57|1024.8|1021.44|0
1653534000000|2022-05-26 03:00:00|1027.05|1023.69|1026.55|1023.19|1027.3|1023.94|1026.05|1022.69|0
1653534300000|2022-05-26 03:05:00|1026.8|1023.44|1032.8|1029.44|1033.3|1029.94|1026.8|1023.44|0
1653534600000|2022-05-26 03:10:00|1032.55|1029.19|1033.55|1030.19|1034.8|1031.44|1032.18|1028.82|0
1653534900000|2022-05-26 03:15:00|1033.8|1030.44|1036.68|1033.32|1037.68|1034.32|1033.05|1029.69|0
1653535200000|2022-05-26 03:20:00|1036.8|1033.44|1032.93|1029.57|1037.05|1033.69|1032.55|1029.19|0
1653535500000|2022-05-26 03:25:00|1032.3|1028.94|1031.8|1028.44|1034.3|1030.94|1031.18|1027.82|0
1653535800000|2022-05-26 03:30:00|1031.93|1028.57|1028.8|1025.44|1032.8|1029.44|1027.8|1024.44|0
1653536100000|2022-05-26 03:35:00|1028.93|1025.57|1030.55|1027.19|1030.55|1027.19|1028.05|1024.69|0
1653536400000|2022-05-26 03:40:00|1030.3|1026.94|1028.55|1025.19|1030.3|1026.94|1027.93|1024.57|0
1653536700000|2022-05-26 03:45:00|1028.8|1025.44|1028.3|1024.94|1029.18|1025.82|1028.3|1024.94|0
1653537000000|2022-05-26 03:50:00|1028.8|1025.44|1028.93|1025.57|1029.3|1025.94|1028.43|1025.07|0
1653537300000|2022-05-26 03:55:00|1029.05|1025.69|1026.43|1023.07|1029.3|1025.94|1025.3|1021.94|0
1653537600000|2022-05-26 04:00:00|1026.3|1022.94|1027.68|1024.32|1027.8|1024.44|1025.8|1022.44|0
1653537900000|2022-05-26 04:05:00|1027.3|1023.94|1028.18|1024.82|1028.3|1024.94|1026.8|1023.44|0
1653538200000|2022-05-26 04:10:00|1028.05|1024.69|1028.68|1025.32|1028.93|1025.57|1027.3|1023.94|0
1653538500000|2022-05-26 04:15:00|1028.55|1025.19|1028.3|1024.94|1028.8|1025.44|1027.8|1024.44|0
1653538800000|2022-05-26 04:20:00|1028.55|1025.19|1030.3|1026.94|1030.8|1027.44|1028.05|1024.69|0
1653539100000|2022-05-26 04:25:00|1030.68|1027.32|1030.55|1027.19|1031.55|1028.19|1030.3|1026.94|0
1653539400000|2022-05-26 04:30:00|1030.43|1027.07|1030.55|1027.19|1030.55|1027.19|1029.93|1026.57|0
1653539700000|2022-05-26 04:35:00|1030.8|1027.44|1029.55|1026.19|1030.8|1027.44|1028.93|1025.57|0
1653540000000|2022-05-26 04:40:00|1029.43|1026.07|1031.8|1028.44|1032.3|1028.94|1029.3|1025.94|0
1653540300000|2022-05-26 04:45:00|1032.05|1028.69|1031.3|1027.94|1032.05|1028.69|1030.8|1027.44|0
1653540600000|2022-05-26 04:50:00|1031.43|1028.07|1034.8|1031.44|1035.3|1031.94|1031.3|1027.94|0
1653540900000|2022-05-26 04:55:00|1034.93|1031.57|1035.3|1031.94|1036.05|1032.69|1034.55|1031.19|0
1653541200000|2022-05-26 05:00:00|1035.55|1032.19|1034.55|1031.19|1037.43|1034.07|1034.05|1030.69|0
1653541500000|2022-05-26 05:05:00|1034.93|1031.57|1033.05|1029.69|1035.43|1032.07|1032.68|1029.32|0
1653541800000|2022-05-26 05:10:00|1032.8|1029.44|1034.18|1030.82|1034.3|1030.94|1031.8|1028.44|0
1653542100000|2022-05-26 05:15:00|1034.05|1030.69|1033.05|1029.69|1036.55|1033.19|1032.55|1029.19|0
1653542400000|2022-05-26 05:20:00|1033.18|1029.82|1034.55|1031.19|1034.55|1031.19|1031.8|1028.44|0
1653542700000|2022-05-26 05:25:00|1034.3|1030.94|1033.8|1030.44|1035.3|1031.94|1033.3|1029.94|0
1653543000000|2022-05-26 05:30:00|1033.55|1030.19|1032.3|1028.94|1033.93|1030.57|1031.8|1028.44|0
1653543300000|2022-05-26 05:35:00|1032.05|1028.69|1034.55|1031.19|1034.8|1031.44|1031.8|1028.44|0
1653543600000|2022-05-26 05:40:00|1034.8|1031.44|1033.05|1029.69|1035.3|1031.94|1032.3|1028.94|0
1653543900000|2022-05-26 05:45:00|1032.8|1029.44|1033.18|1029.82|1034.05|1030.69|1031.55|1028.19|0
1653544200000|2022-05-26 05:50:00|1033.05|1029.69|1038.3|1034.94|1038.3|1034.94|1033.05|1029.69|0
1653544500000|2022-05-26 05:55:00|1038.05|1034.69|1037.55|1034.19|1040.55|1037.19|1036.3|1032.94|0
1653544800000|2022-05-26 06:00:00|1037.05|1033.69|1038.93|1035.57|1039.68|1036.32|1035.18|1031.82|0
1653545100000|2022-05-26 06:05:00|1039.05|1035.69|1040.05|1036.69|1041.05|1037.69|1037.55|1034.19|0
1653545400000|2022-05-26 06:10:00|1040.18|1036.82|1039.05|1035.69|1040.18|1036.82|1037.05|1033.69|0
1653545700000|2022-05-26 06:15:00|1038.3|1034.94|1034.55|1031.19|1038.43|1035.07|1034.55|1031.19|0
1653546000000|2022-05-26 06:20:00|1034.8|1031.44|1033.55|1030.19|1036.8|1033.44|1033.55|1030.19|0
1653546300000|2022-05-26 06:25:00|1034.3|1030.94|1035.93|1032.57|1036.55|1033.19|1033.55|1030.19|0
1653546600000|2022-05-26 06:30:00|1035.8|1032.44|1037.05|1033.69|1038.05|1034.69|1035.8|1032.44|0
1653546900000|2022-05-26 06:35:00|1037.43|1034.07|1035.55|1032.19|1037.43|1034.07|1034.05|1030.69|0
1653547200000|2022-05-26 06:40:00|1035.8|1032.44|1033.8|1030.44|1036.3|1032.94|1033.55|1030.19|0
1653547500000|2022-05-26 06:45:00|1033.93|1030.57|1034.55|1031.19|1034.8|1031.44|1032.05|1028.69|0
1653547800000|2022-05-26 06:50:00|1034.43|1031.07|1033.3|1029.94|1034.55|1031.19|1033.05|1029.69|0
1653548100000|2022-05-26 06:55:00|1033.05|1029.69|1032.05|1028.69|1033.3|1029.94|1030.8|1027.44|0
1653548400000|2022-05-26 07:00:00|1032.3|1028.94|1030.68|1027.32|1032.3|1028.94|1028.05|1024.69|0
1653548700000|2022-05-26 07:05:00|1030.56|1027.68|1029.06|1026.18|1031.81|1028.93|1028.06|1025.18|0
1653549000000|2022-05-26 07:10:00|1029.19|1026.31|1030.44|1027.56|1031.06|1028.18|1028.06|1025.18|0
1653549300000|2022-05-26 07:15:00|1030.81|1027.93|1026.69|1023.81|1030.81|1027.93|1026.44|1023.56|0
1653549600000|2022-05-26 07:20:00|1026.56|1023.68|1024.31|1021.43|1027.06|1024.18|1023.81|1020.93|0
1653549900000|2022-05-26 07:25:00|1024.06|1021.18|1023.19|1020.31|1024.81|1021.93|1023.06|1020.18|0
1653550200000|2022-05-26 07:30:00|1022.81|1019.93|1019.06|1016.18|1022.81|1019.93|1019.06|1016.18|0
1653550500000|2022-05-26 07:35:00|1019.31|1016.43|1014.56|1011.68|1020.56|1017.68|1014.56|1011.68|0
1653550800000|2022-05-26 07:40:00|1014.31|1011.43|1013.31|1010.43|1015.81|1012.93|1012.31|1009.43|0
1653551100000|2022-05-26 07:45:00|1013.56|1010.68|1015.81|1012.93|1016.81|1013.93|1012.31|1009.43|0
1653551400000|2022-05-26 07:50:00|1016.06|1013.18|1014.31|1011.43|1016.44|1013.56|1014.06|1011.18|0
1653551700000|2022-05-26 07:55:00|1014.06|1011.18|1009.06|1006.18|1014.06|1011.18|1008.81|1005.93|0
1653552000000|2022-05-26 08:00:00|1008.81|1005.93|1012.81|1009.93|1013.81|1010.93|1008.81|1005.93|0
1653552300000|2022-05-26 08:05:00|1012.69|1009.81|1013.31|1010.43|1014.31|1011.43|1011.31|1008.43|0
1653552600000|2022-05-26 08:10:00|1013.81|1010.93|1017.56|1014.68|1017.56|1014.68|1012.56|1009.68|0
1653552900000|2022-05-26 08:15:00|1018.06|1015.18|1020.31|1017.43|1020.31|1017.43|1017.31|1014.43|0
1653553200000|2022-05-26 08:20:00|1020.44|1017.56|1021.56|1018.68|1021.81|1018.93|1018.81|1015.93|0
1653553500000|2022-05-26 08:25:00|1021.81|1018.93|1023.81|1020.93|1024.31|1021.43|1021.31|1018.43|0
1653553800000|2022-05-26 08:30:00|1023.56|1020.68|1026.81|1023.93|1026.81|1023.93|1022.81|1019.93|0
1653554100000|2022-05-26 08:35:00|1027.31|1024.43|1029.81|1026.93|1030.56|1027.68|1027.06|1024.18|0
1653554400000|2022-05-26 08:40:00|1029.56|1026.68|1029.06|1026.18|1030.31|1027.43|1028.31|1025.43|0
1653554700000|2022-05-26 08:45:00|1029.31|1026.43|1031.31|1028.43|1033.31|1030.43|1028.81|1025.93|0
1653555000000|2022-05-26 08:50:00|1031.06|1028.18|1029.56|1026.68|1031.31|1028.43|1028.56|1025.68|0
1653555300000|2022-05-26 08:55:00|1029.19|1026.31|1028.56|1025.68|1029.94|1027.06|1027.81|1024.93|0
1653555600000|2022-05-26 09:00:00|1028.31|1025.43|1031.31|1028.43|1031.69|1028.81|1027.81|1024.93|0
1653555900000|2022-05-26 09:05:00|1031.06|1028.18|1029.44|1026.56|1032.06|1029.18|1028.81|1025.93|0
1653556200000|2022-05-26 09:10:00|1029.31|1026.43|1028.81|1025.93|1030.06|1027.18|1028.44|1025.56|0
1653556500000|2022-05-26 09:15:00|1028.56|1025.68|1028.56|1025.68|1028.94|1026.06|1027.06|1024.18|0
1653556800000|2022-05-26 09:20:00|1028.44|1025.56|1023.56|1020.68|1028.56|1025.68|1023.56|1020.68|0
1653557100000|2022-05-26 09:25:00|1023.06|1020.18|1023.56|1020.68|1024.06|1021.18|1020.81|1017.93|0
1653557400000|2022-05-26 09:30:00|1023.44|1020.56|1023.56|1020.68|1025.06|1022.18|1022.81|1019.93|0
1653557700000|2022-05-26 09:35:00|1023.44|1020.56|1023.56|1020.68|1024.81|1021.93|1022.81|1019.93|0
1653558000000|2022-05-26 09:40:00|1023.81|1020.93|1019.56|1016.68|1024.56|1021.68|1019.19|1016.31|0
1653558300000|2022-05-26 09:45:00|1019.44|1016.56|1015.06|1012.18|1019.81|1016.93|1014.81|1011.93|0
1653558600000|2022-05-26 09:50:00|1015.19|1012.31|1015.31|1012.43|1016.81|1013.93|1014.56|1011.68|0
1653558900000|2022-05-26 09:55:00|1015.19|1012.31|1014.81|1011.93|1016.06|1013.18|1013.06|1010.18|0
1653559200000|2022-05-26 10:00:00|1015.06|1012.18|1014.06|1011.18|1016.06|1013.18|1013.44|1010.56|0
1653559500000|2022-05-26 10:05:00|1013.94|1011.06|1011.56|1008.68|1015.31|1012.43|1011.56|1008.68|0
1653559800000|2022-05-26 10:10:00|1011.19|1008.31|1015.06|1012.18|1015.81|1012.93|1011.19|1008.31|0
1653560100000|2022-05-26 10:15:00|1015.31|1012.43|1017.31|1014.43|1017.81|1014.93|1015.31|1012.43|0
1653560400000|2022-05-26 10:20:00|1017.19|1014.31|1017.56|1014.68|1017.94|1015.06|1016.06|1013.18|0
1653560700000|2022-05-26 10:25:00|1017.81|1014.93|1018.94|1016.06|1018.94|1016.06|1016.81|1013.93|0
1653561000000|2022-05-26 10:30:00|1018.81|1015.93|1020.06|1017.18|1021.31|1018.43|1018.31|1015.43|0
1653561300000|2022-05-26 10:35:00|1020.19|1017.31|1019.31|1016.43|1020.81|1017.93|1019.31|1016.43|0
1653561600000|2022-05-26 10:40:00|1019.06|1016.18|1019.06|1016.18|1021.19|1018.31|1018.94|1016.06|0
1653561900000|2022-05-26 10:45:00|1018.56|1015.68|1016.81|1013.93|1018.81|1015.93|1016.56|1013.68|0
1653562200000|2022-05-26 10:50:00|1016.56|1013.68|1012.56|1009.68|1016.56|1013.68|1011.81|1008.93|0
1653562500000|2022-05-26 10:55:00|1012.44|1009.56|1012.56|1009.68|1013.31|1010.43|1009.31|1006.43|0
1653562800000|2022-05-26 11:00:00|1012.44|1009.56|1006.56|1003.68|1012.81|1009.93|1006.06|1003.18|0
1653563100000|2022-05-26 11:05:00|1006.31|1003.43|1007.56|1004.68|1009.06|1006.18|1006.06|1003.18|0
1653563400000|2022-05-26 11:10:00|1007.81|1004.93|1002.06|999.18|1008.31|1005.43|1001.56|998.68|0
1653563700000|2022-05-26 11:15:00|1002.31|999.43|1001.56|998.68|1003.69|1000.81|999.19|996.31|0
1653564000000|2022-05-26 11:20:00|1001.31|998.43|995.56|992.68|1002.31|999.43|995.56|992.68|0
1653564300000|2022-05-26 11:25:00|995.81|992.93|993.06|990.18|997.81|994.93|992.06|989.18|0
1653564600000|2022-05-26 11:30:00|992.81|989.93|998.81|995.93|999.06|996.18|992.31|989.43|0
1653564900000|2022-05-26 11:35:00|999.06|996.18|997.31|994.43|1001.06|998.18|996.81|993.93|0
1653565200000|2022-05-26 11:40:00|997.56|994.68|998.44|995.56|998.56|995.68|996.06|993.18|0
1653565500000|2022-05-26 11:45:00|998.31|995.43|995.81|992.93|999.06|996.18|995.31|992.43|0
1653565800000|2022-05-26 11:50:00|996.06|993.18|998.94|996.06|999.06|996.18|994.81|991.93|0
1653566100000|2022-05-26 11:55:00|999.06|996.18|999.81|996.93|1001.81|998.93|999.06|996.18|0
1653566400000|2022-05-26 12:00:00|1000.31|997.43|1001.69|998.81|1003.19|1000.31|1000.06|997.18|0
1653566700000|2022-05-26 12:05:00|1001.94|999.06|1004.56|1001.68|1005.06|1002.18|1001.94|999.06|0
1653567000000|2022-05-26 12:10:00|1004.81|1001.93|1004.06|1001.18|1004.81|1001.93|1002.81|999.93|0
1653567300000|2022-05-26 12:15:00|1003.94|1001.06|1005.81|1002.93|1007.31|1004.43|1003.94|1001.06|0
1653567600000|2022-05-26 12:20:00|1005.56|1002.68|1005.06|1002.18|1005.81|1002.93|1003.06|1000.18|0
1653567900000|2022-05-26 12:25:00|1005.31|1002.43|1005.81|1002.93|1006.44|1003.56|1004.31|1001.43|0
1653568200000|2022-05-26 12:30:00|1005.69|1002.81|1009.06|1006.18|1011.69|1008.81|1002.19|999.31|0
1653568500000|2022-05-26 12:35:00|1008.94|1006.06|1007.44|1004.56|1012.06|1009.18|1006.69|1003.81|0
1653568800000|2022-05-26 12:40:00|1007.31|1004.43|1000.94|998.06|1008.19|1005.31|1000.31|997.43|0
1653569100000|2022-05-26 12:45:00|1000.81|997.93|999.81|996.93|1002.56|999.68|998.44|995.56|0
1653569400000|2022-05-26 12:50:00|1000.31|997.43|997.81|994.93|1002.19|999.31|996.56|993.68|0
1653569700000|2022-05-26 12:55:00|998.06|995.18|1001.31|998.43|1001.81|998.93|998.06|995.18|0
1653570000000|2022-05-26 13:00:00|1001.06|998.18|1004.06|1001.18|1004.06|1001.18|1000.31|997.43|0
1653570300000|2022-05-26 13:05:00|1004.19|1001.31|1006.06|1003.18|1006.81|1003.93|1003.56|1000.68|0
1653570600000|2022-05-26 13:10:00|1006.56|1003.68|1006.31|1003.43|1007.81|1004.93|1005.31|1002.43|0
1653570900000|2022-05-26 13:15:00|1006.06|1003.18|1011.44|1008.56|1012.31|1009.43|1006.06|1003.18|0
1653571200000|2022-05-26 13:20:00|1011.56|1008.68|1010.31|1007.43|1013.81|1010.93|1009.31|1006.43|0
1653571500000|2022-05-26 13:25:00|1010.06|1007.18|1011.56|1008.68|1012.31|1009.43|1009.81|1006.93|0
1653571800000|2022-05-26 13:30:00|1012.06|1009.18|995.56|992.68|1012.94|1010.06|995.56|992.68|0
1653572100000|2022-05-26 13:35:00|995.81|992.93|987.69|984.81|997.31|994.43|983.56|980.68|0
1653572400000|2022-05-26 13:40:00|986.94|984.06|985.56|982.68|990.56|987.68|979.56|976.68|0
1653572700000|2022-05-26 13:45:00|985.06|982.18|981.81|978.93|989.81|986.93|979.56|976.68|0
1653573000000|2022-05-26 13:50:00|980.06|977.18|975.06|972.18|981.44|978.56|973.06|970.18|0
1653573300000|2022-05-26 13:55:00|975.81|972.93|973.31|970.43|977.81|974.93|971.31|968.43|0
1653573600000|2022-05-26 14:00:00|971.81|968.93|972.56|969.68|973.81|970.93|969.31|966.43|0
1653573900000|2022-05-26 14:05:00|972.31|969.43|971.56|968.68|973.81|970.93|967.56|964.68|0
1653574200000|2022-05-26 14:10:00|971.31|968.43|965.81|962.93|974.56|971.68|964.31|961.43|0
1653574500000|2022-05-26 14:15:00|966.06|963.18|962.06|959.18|966.06|963.18|962.06|959.18|0
1653574800000|2022-05-26 14:20:00|961.81|958.93|960.31|957.43|965.06|962.18|959.06|956.18|0
1653575100000|2022-05-26 14:25:00|960.06|957.18|965.56|962.68|966.31|963.43|960.06|957.18|0
1653575400000|2022-05-26 14:30:00|965.06|962.18|968.56|965.68|970.06|967.18|963.81|960.93|0
1653575700000|2022-05-26 14:35:00|968.31|965.43|962.56|959.68|968.31|965.43|962.56|959.68|0
1653576000000|2022-05-26 14:40:00|962.81|959.93|964.81|961.93|966.31|963.43|961.81|958.93|0
1653576300000|2022-05-26 14:45:00|964.56|961.68|963.06|960.18|968.31|965.43|962.56|959.68|0
1653576600000|2022-05-26 14:50:00|962.81|959.93|961.56|958.68|963.06|960.18|959.06|956.18|0
1653576900000|2022-05-26 14:55:00|961.31|958.43|959.31|956.43|962.81|959.93|958.56|955.68|0
1653577200000|2022-05-26 15:00:00|958.81|955.93|952.56|949.68|959.81|956.93|952.06|949.18|0
1653577500000|2022-05-26 15:05:00|952.81|949.93|954.31|951.43|954.81|951.93|951.81|948.93|0
1653577800000|2022-05-26 15:10:00|953.81|950.93|951.57|949.17|955.32|952.92|951.57|949.17|0
1653578100000|2022-05-26 15:15:00|951.32|948.92|952.57|950.17|953.57|951.17|949.82|947.42|0
1653578400000|2022-05-26 15:20:00|952.32|949.92|952.82|950.42|955.07|952.67|949.32|946.92|0
1653578700000|2022-05-26 15:25:00|952.57|950.17|956.32|953.92|957.32|954.92|951.2|948.8|0
1653579000000|2022-05-26 15:30:00|955.57|953.17|958.82|956.42|958.82|956.42|951.57|949.17|0
1653579300000|2022-05-26 15:35:00|959.57|957.17|955.32|952.92|960.57|958.17|954.82|952.42|0
1653579600000|2022-05-26 15:40:00|955.82|953.42|954.82|952.42|957.57|955.17|953.57|951.17|0
1653579900000|2022-05-26 15:45:00|954.32|951.92|958.57|956.17|961.32|958.92|953.95|951.55|0
1653580200000|2022-05-26 15:50:00|958.82|956.42|958.07|955.67|960.82|958.42|957.32|954.92|0
1653580500000|2022-05-26 15:55:00|957.82|955.42|954.07|951.67|958.07|955.67|952.57|950.17|0
1653580800000|2022-05-26 16:00:00|954.32|951.92|949.07|946.67|956.07|953.67|948.82|946.42|0
1653581100000|2022-05-26 16:05:00|949.32|946.92|952.32|949.92|953.07|950.67|948.82|946.42|0
1653581400000|2022-05-26 16:10:00|952.07|949.67|947.07|944.67|952.32|949.92|946.57|944.17|0
1653581700000|2022-05-26 16:15:00|947.32|944.92|947.07|944.67|949.32|946.92|946.82|944.42|0
1653582000000|2022-05-26 16:20:00|947.32|944.92|943.57|941.17|947.32|944.92|943.32|940.92|0
1653582300000|2022-05-26 16:25:00|943.32|940.92|941.32|938.92|945.07|942.67|941.32|938.92|0
1653582600000|2022-05-26 16:30:00|941.07|938.67|942.57|940.17|943.07|940.67|939.57|937.17|0
1653582900000|2022-05-26 16:35:00|942.32|939.92|941.07|938.67|943.82|941.42|940.82|938.42|0
1653583200000|2022-05-26 16:40:00|940.82|938.42|943.32|940.92|943.57|941.17|940.57|938.17|0
1653583500000|2022-05-26 16:45:00|943.82|941.42|941.07|938.67|944.82|942.42|940.32|937.92|0
1653583800000|2022-05-26 16:50:00|941.32|938.92|937.57|935.17|941.32|938.92|937.57|935.17|0
1653584100000|2022-05-26 16:55:00|937.32|934.92|935.07|932.67|937.95|935.55|934.57|932.17|0
1653584400000|2022-05-26 17:00:00|934.82|932.42|932.32|929.92|935.07|932.67|932.07|929.67|0
1653584700000|2022-05-26 17:05:00|932.57|930.17|929.82|927.42|933.07|930.67|929.82|927.42|0
1653585000000|2022-05-26 17:10:00|929.57|927.17|933.82|931.42|936.57|934.17|928.07|925.67|0
1653585300000|2022-05-26 17:15:00|933.57|931.17|936.07|933.67|936.82|934.42|933.57|931.17|0
1653585600000|2022-05-26 17:20:00|935.82|933.42|941.82|939.42|941.82|939.42|934.57|932.17|0
1653585900000|2022-05-26 17:25:00|941.57|939.17|941.82|939.42|943.57|941.17|937.57|935.17|0
1653586200000|2022-05-26 17:30:00|941.32|938.92|938.32|935.92|942.32|939.92|937.82|935.42|0
1653586500000|2022-05-26 17:35:00|938.7|936.3|939.82|937.42|940.82|938.42|938.57|936.17|0
1653586800000|2022-05-26 17:40:00|939.32|936.92|938.82|936.42|941.07|938.67|937.82|935.42|0
1653587100000|2022-05-26 17:45:00|939.07|936.67|938.07|935.67|939.82|937.42|937.07|934.67|0
1653587400000|2022-05-26 17:50:00|938.32|935.92|938.95|936.55|939.57|937.17|937.57|935.17|0
1653587700000|2022-05-26 17:55:00|938.82|936.42|935.82|933.42|942.82|940.42|934.82|932.42|0
1653588000000|2022-05-26 18:00:00|936.07|933.67|936.07|933.67|938.57|936.17|934.57|932.17|0
1653588300000|2022-05-26 18:05:00|936.32|933.92|937.32|934.92|940.82|938.42|935.57|933.17|0
1653588600000|2022-05-26 18:10:00|936.82|934.42|936.82|934.42|940.07|937.67|935.82|933.42|0
1653588900000|2022-05-26 18:15:00|937.32|934.92|937.32|934.92|938.32|935.92|935.07|932.67|0
1653589200000|2022-05-26 18:20:00|937.07|934.67|932.57|930.17|937.32|934.92|932.57|930.17|0
1653589500000|2022-05-26 18:25:00|932.82|930.42|936.82|934.42|937.82|935.42|932.07|929.67|0
1653589800000|2022-05-26 18:30:00|937.07|934.67|938.95|936.55|939.57|937.17|935.82|933.42|0
1653590100000|2022-05-26 18:35:00|938.82|936.42|941.82|939.42|944.32|941.92|938.57|936.17|0
1653590400000|2022-05-26 18:40:00|942.07|939.67|939.32|936.92|944.07|941.67|938.57|936.17|0
1653590700000|2022-05-26 18:45:00|939.07|936.67|939.82|937.42|941.32|938.92|937.82|935.42|0
1653591000000|2022-05-26 18:50:00|939.7|937.3|939.57|937.17|940.82|938.42|937.32|934.92|0
1653591300000|2022-05-26 18:55:00|939.82|937.42|938.07|935.67|940.07|937.67|936.07|933.67|0
1653591600000|2022-05-26 19:00:00|938.57|936.17|944.82|942.42|946.82|944.42|937.57|935.17|0
1653591900000|2022-05-26 19:05:00|945.07|942.67|939.07|936.67|945.57|943.17|937.82|935.42|0
1653592200000|2022-05-26 19:10:00|939.32|936.92|942.7|940.3|944.32|941.92|939.07|936.67|0
1653592500000|2022-05-26 19:15:00|942.82|940.42|947.82|945.42|951.82|949.42|941.57|939.17|0
1653592800000|2022-05-26 19:20:00|947.57|945.17|949.7|947.3|952.82|950.42|946.57|944.17|0
1653593100000|2022-05-26 19:25:00|949.82|947.42|946.82|944.42|952.32|949.92|944.57|942.17|0
1653593400000|2022-05-26 19:30:00|947.57|945.17|943.57|941.17|948.57|946.17|942.82|940.42|0
1653593700000|2022-05-26 19:35:00|943.82|941.42|941.32|938.92|947.07|944.67|940.82|938.42|0
1653594000000|2022-05-26 19:40:00|941.82|939.42|935.57|933.17|942.07|939.67|935.57|933.17|0
1653594300000|2022-05-26 19:45:00|935.07|932.67|931.32|928.92|937.57|935.17|931.32|928.92|0
1653594600000|2022-05-26 19:50:00|928.82|926.42|943.07|940.67|943.07|940.67|928.57|926.17|0
1653594900000|2022-05-26 19:55:00|943.82|941.42|946.57|944.17|948.82|946.42|941.32|938.92|0
1653595200000|2022-05-26 20:00:00|945.82|943.42|950.82|948.42|950.82|948.42|945.82|943.42|0
1653595500000|2022-05-26 20:05:00|951.07|948.67|952.32|949.92|954.57|952.17|951.07|948.67|0
1653595800000|2022-05-26 20:10:00|951.82|949.42|952.82|950.42|953.45|951.05|950.82|948.42|0
1653596100000|2022-05-26 20:15:00|953.56|950.68|952.56|949.68|953.56|950.68|950.56|947.68|0
1653596400000|2022-05-26 20:20:00|952.69|949.81|953.19|950.31|953.31|950.43|951.56|948.68|0
1653596700000|2022-05-26 20:25:00|953.31|950.43|951.81|948.93|953.31|950.43|951.31|948.43|0
1653597000000|2022-05-26 20:30:00|952.06|949.18|950.81|947.93|952.56|949.68|950.69|947.81|0
1653597300000|2022-05-26 20:35:00|951.06|948.18|950.81|947.93|951.56|948.68|950.56|947.68|0
1653597600000|2022-05-26 20:40:00|951.06|948.18|950.56|947.68|951.31|948.43|950.31|947.43|0
1653597900000|2022-05-26 20:45:00|951.06|948.18|950.81|947.93|951.56|948.68|950.56|947.68|0
1653598200000|2022-05-26 20:50:00|951.31|948.43|950.56|947.68|952.31|949.43|950.56|947.68|0
1653598500000|2022-05-26 20:55:00|951.06|948.18|950.44|947.56|951.06|948.18|949.69|946.81|0
1653598800000|2022-05-26 21:00:00|950.63|947.75|949.98|947.1|950.63|947.75|949.76|946.88|0
1653599100000|2022-05-26 21:05:00|949.87|946.99|949.36|946.48|949.87|946.99|948.95|946.07|0
1653599400000|2022-05-26 21:10:00|949.43|946.55|950.19|947.31|950.34|947.46|949.36|946.48|0
1653599700000|2022-05-26 21:15:00|950.16|947.28|951.36|948.48|951.46|948.58|950.09|947.21|0
1653600000000|2022-05-26 21:20:00|951.32|948.44|951.14|948.26|951.5|948.62|950.99|948.11|0
1653600300000|2022-05-26 21:25:00|951.17|948.29|950.92|948.04|951.28|948.4|950.77|947.89|0
1653600600000|2022-05-26 21:30:00|950.81|947.93|950.44|947.56|950.81|947.93|950.44|947.56|0
1653600900000|2022-05-26 21:35:00|950.48|947.6|950.48|947.6|950.55|947.67|950.3|947.42|0
1653601200000|2022-05-26 21:40:00|950.63|947.75|950.63|947.75|950.63|947.75|950.3|947.42|0
1653601500000|2022-05-26 21:45:00|950.41|947.53|950.81|947.93|950.81|947.93|950.41|947.53|0
1653601800000|2022-05-26 21:50:00|950.7|947.82|951.03|948.15|951.43|948.55|950.55|947.67|0
1653602100000|2022-05-26 21:55:00|951.21|948.33|952.56|949.68|952.63|949.75|950.81|947.93|0
1653602400000|2022-05-26 22:00:00|953.19|950.31|951.19|948.31|953.81|950.93|950.44|947.56|0
1653602700000|2022-05-26 22:05:00|950.94|948.06|948.69|945.81|951.81|948.93|948.44|945.56|0
1653603000000|2022-05-26 22:10:00|948.19|945.31|948.06|945.18|950.19|947.31|947.56|944.68|0
1653603300000|2022-05-26 22:15:00|947.81|944.93|945.81|942.93|947.94|945.06|945.81|942.93|0
1653603600000|2022-05-26 22:20:00|946.06|943.18|944.56|941.68|946.06|943.18|943.81|940.93|0
1653603900000|2022-05-26 22:25:00|944.31|941.43|947.31|944.43|947.56|944.68|943.69|940.81|0
1653604200000|2022-05-26 22:30:00|946.81|943.93|948.56|945.68|948.81|945.93|946.06|943.18|0
1653604500000|2022-05-26 22:35:00|948.81|945.93|949.31|946.43|949.31|946.43|948.19|945.31|0
1653604800000|2022-05-26 22:40:00|949.06|946.18|946.06|943.18|949.31|946.43|946.06|943.18|0
1653605100000|2022-05-26 22:45:00|945.81|942.93|947.81|944.93|948.31|945.43|945.81|942.93|0
1653605400000|2022-05-26 22:50:00|947.56|944.68|947.31|944.43|948.06|945.18|946.56|943.68|0
1653605700000|2022-05-26 22:55:00|947.56|944.68|947.44|944.56|948.31|945.43|947.31|944.43|0
1653606000000|2022-05-26 23:00:00|947.19|944.31|948.44|945.56|948.81|945.93|947.19|944.31|0
1653606300000|2022-05-26 23:05:00|948.31|945.43|947.06|944.18|948.56|945.68|946.56|943.68|0
1653606600000|2022-05-26 23:10:00|947.31|944.43|947.06|944.18|947.31|944.43|946.19|943.31|0
1653606900000|2022-05-26 23:15:00|947.19|944.31|948.06|945.18|948.31|945.43|946.31|943.43|0
1653607200000|2022-05-26 23:20:00|947.81|944.93|946.81|943.93|947.81|944.93|946.56|943.68|0
1653607500000|2022-05-26 23:25:00|946.69|943.81|945.56|942.68|946.81|943.93|945.31|942.43|0
1653607800000|2022-05-26 23:30:00|945.81|942.93|944.56|941.68|946.06|943.18|944.56|941.68|0
1653608100000|2022-05-26 23:35:00|944.69|941.81|943.81|940.93|944.81|941.93|943.69|940.81|0
1653608400000|2022-05-26 23:40:00|943.31|940.43|943.69|940.81|944.06|941.18|943.06|940.18|0
1653608700000|2022-05-26 23:45:00|943.56|940.68|943.81|940.93|943.81|940.93|942.31|939.43|0
1653609000000|2022-05-26 23:50:00|943.19|940.31|943.81|940.93|945.06|942.18|943.06|940.18|0
1653609300000|2022-05-26 23:55:00|944.06|941.18|944.69|941.81|944.69|941.81|943.44|940.56|0
1653609600000|2022-05-27 00:00:00|944.56|941.68|943.81|940.93|945.31|942.43|942.06|939.18|0
1653609900000|2022-05-27 00:05:00|943.56|940.68|944.81|941.93|945.06|942.18|942.56|939.68|0
1653610200000|2022-05-27 00:10:00|945.06|942.18|946.69|943.81|947.19|944.31|944.56|941.68|0
1653610500000|2022-05-27 00:15:00|946.56|943.68|945.31|942.43|947.81|944.93|944.56|941.68|0
1653610800000|2022-05-27 00:20:00|945.06|942.18|945.31|942.43|946.06|943.18|944.31|941.43|0
1653611100000|2022-05-27 00:25:00|945.19|942.31|945.31|942.43|946.06|943.18|945.06|942.18|0
1653611400000|2022-05-27 00:30:00|945.06|942.18|945.19|942.31|945.56|942.68|944.31|941.43|0
1653611700000|2022-05-27 00:35:00|945.31|942.43|949.81|946.93|950.56|947.68|945.06|942.18|0
1653612000000|2022-05-27 00:40:00|949.69|946.81|956.06|953.18|956.81|953.93|949.69|946.81|0
1653612300000|2022-05-27 00:45:00|956.81|953.93|958.81|955.93|959.81|956.93|956.06|953.18|0
1653612600000|2022-05-27 00:50:00|958.69|955.81|955.69|952.81|958.69|955.81|954.56|951.68|0
1653612900000|2022-05-27 00:55:00|955.81|952.93|954.44|951.56|956.06|953.18|953.56|950.68|0
1653613200000|2022-05-27 01:00:00|954.31|951.43|954.06|951.18|954.69|951.81|952.56|949.68|0
1653613500000|2022-05-27 01:05:00|953.81|950.93|953.81|950.93|954.44|951.56|952.81|949.93|0
1653613800000|2022-05-27 01:10:00|953.94|951.06|951.81|948.93|955.06|952.18|951.81|948.93|0
1653614100000|2022-05-27 01:15:00|951.94|949.06|950.31|947.43|952.56|949.68|950.31|947.43|0
1653614400000|2022-05-27 01:20:00|950.06|947.18|950.06|947.18|951.56|948.68|949.56|946.68|0
1653614700000|2022-05-27 01:25:00|949.81|946.93|952.56|949.68|952.81|949.93|949.69|946.81|0
1653615000000|2022-05-27 01:30:00|952.06|949.18|950.56|947.68|953.81|950.93|950.56|947.68|0
1653615300000|2022-05-27 01:35:00|950.31|947.43|955.19|952.31|955.81|952.93|949.69|946.81|0
1653615600000|2022-05-27 01:40:00|954.81|951.93|953.56|950.68|955.56|952.68|953.44|950.56|0
1653615900000|2022-05-27 01:45:00|953.69|950.81|952.81|949.93|954.56|951.68|952.06|949.18|0
1653616200000|2022-05-27 01:50:00|952.56|949.68|950.19|947.31|952.56|949.68|948.81|945.93|0
1653616500000|2022-05-27 01:55:00|950.06|947.18|951.06|948.18|952.56|949.68|949.31|946.43|0
1653616800000|2022-05-27 02:00:00|952.06|949.18|950.56|947.68|952.31|949.43|950.31|947.43|0
1653617100000|2022-05-27 02:05:00|950.44|947.56|951.56|948.68|952.81|949.93|949.69|946.81|0
1653617400000|2022-05-27 02:10:00|951.06|948.18|953.19|950.31|953.31|950.43|951.06|948.18|0
1653617700000|2022-05-27 02:15:00|953.06|950.18|952.81|949.93|954.06|951.18|952.31|949.43|0
1653618000000|2022-05-27 02:20:00|952.44|949.56|951.69|948.81|952.81|949.93|951.69|948.81|0
1653618300000|2022-05-27 02:25:00|951.56|948.68|953.56|950.68|953.81|950.93|951.44|948.56|0
1653618600000|2022-05-27 02:30:00|953.44|950.56|953.06|950.18|953.81|950.93|952.31|949.43|0
1653618900000|2022-05-27 02:35:00|952.81|949.93|952.06|949.18|954.31|951.43|951.94|949.06|0
1653619200000|2022-05-27 02:40:00|952.31|949.43|953.81|950.93|953.81|950.93|952.31|949.43|0
1653619500000|2022-05-27 02:45:00|954.19|951.31|954.56|951.68|955.31|952.43|953.56|950.68|0
1653619800000|2022-05-27 02:50:00|954.44|951.56|955.31|952.43|955.31|952.43|954.06|951.18|0
1653620100000|2022-05-27 02:55:00|955.06|952.18|954.81|951.93|955.81|952.93|954.31|951.43|0
1653620400000|2022-05-27 03:00:00|954.56|951.68|953.44|950.56|955.06|952.18|953.44|950.56|0
1653620700000|2022-05-27 03:05:00|953.56|950.68|952.31|949.43|953.81|950.93|952.06|949.18|0
1653621000000|2022-05-27 03:10:00|952.56|949.68|952.19|949.31|953.31|950.43|951.81|948.93|0
1653621300000|2022-05-27 03:15:00|952.56|949.68|951.56|948.68|953.06|950.18|951.06|948.18|0
1653621600000|2022-05-27 03:20:00|951.44|948.56|950.81|947.93|951.44|948.56|949.44|946.56|0
1653621900000|2022-05-27 03:25:00|950.94|948.06|948.94|946.06|950.94|948.06|948.31|945.43|0
1653622200000|2022-05-27 03:30:00|948.81|945.93|950.06|947.18|950.31|947.43|948.81|945.93|0
1653622500000|2022-05-27 03:35:00|950.31|947.43|951.31|948.43|951.31|948.43|949.56|946.68|0
1653622800000|2022-05-27 03:40:00|951.06|948.18|950.69|947.81|951.31|948.43|950.06|947.18|0
1653623100000|2022-05-27 03:45:00|950.44|947.56|950.81|947.93|950.81|947.93|950.06|947.18|0
1653623400000|2022-05-27 03:50:00|950.56|947.68|951.94|949.06|952.19|949.31|950.31|947.43|0
1653623700000|2022-05-27 03:55:00|951.81|948.93|953.31|950.43|953.31|950.43|951.19|948.31|0
1653624000000|2022-05-27 04:00:00|953.06|950.18|952.56|949.68|953.31|950.43|952.56|949.68|0
1653624300000|2022-05-27 04:05:00|952.44|949.56|951.06|948.18|952.56|949.68|950.81|947.93|0
1653624600000|2022-05-27 04:10:00|950.94|948.06|949.81|946.93|950.94|948.06|949.31|946.43|0
1653624900000|2022-05-27 04:15:00|949.56|946.68|949.31|946.43|950.06|947.18|949.31|946.43|0
1653625200000|2022-05-27 04:20:00|949.56|946.68|949.81|946.93|949.81|946.93|949.31|946.43|0
1653625500000|2022-05-27 04:25:00|950.06|947.18|949.56|946.68|950.06|947.18|949.06|946.18|0
1653625800000|2022-05-27 04:30:00|949.31|946.43|949.06|946.18|949.81|946.93|948.06|945.18|0
1653626100000|2022-05-27 04:35:00|948.81|945.93|949.31|946.43|949.56|946.68|948.56|945.68|0
1653626400000|2022-05-27 04:40:00|949.06|946.18|947.69|944.81|949.31|946.43|947.56|944.68|0
1653626700000|2022-05-27 04:45:00|947.56|944.68|948.06|945.18|948.31|945.43|947.06|944.18|0
1653627000000|2022-05-27 04:50:00|947.81|944.93|948.81|945.93|948.94|946.06|947.56|944.68|0
1653627300000|2022-05-27 04:55:00|948.56|945.68|949.44|946.56|949.44|946.56|948.56|945.68|0
1653627600000|2022-05-27 05:00:00|949.31|946.43|949.56|946.68|950.56|947.68|949.31|946.43|0
1653627900000|2022-05-27 05:05:00|949.69|946.81|949.19|946.31|950.56|947.68|948.31|945.43|0
1653628200000|2022-05-27 05:10:00|949.31|946.43|947.69|944.81|949.31|946.43|947.31|944.43|0
1653628500000|2022-05-27 05:15:00|947.81|944.93|947.81|944.93|948.31|945.43|946.56|943.68|0
1653628800000|2022-05-27 05:20:00|948.06|945.18|949.81|946.93|950.06|947.18|947.69|944.81|0
1653629100000|2022-05-27 05:25:00|949.94|947.06|948.56|945.68|950.06|947.18|948.19|945.31|0
1653629400000|2022-05-27 05:30:00|948.81|945.93|949.94|947.06|950.06|947.18|948.31|945.43|0
1653629700000|2022-05-27 05:35:00|949.81|946.93|950.31|947.43|950.81|947.93|948.81|945.93|0
1653630000000|2022-05-27 05:40:00|950.06|947.18|951.19|948.31|952.06|949.18|950.06|947.18|0
1653630300000|2022-05-27 05:45:00|951.31|948.43|953.56|950.68|954.81|951.93|950.94|948.06|0
1653630600000|2022-05-27 05:50:00|953.81|950.93|954.81|951.93|955.06|952.18|953.56|950.68|0
1653630900000|2022-05-27 05:55:00|955.06|952.18|951.56|948.68|955.81|952.93|951.56|948.68|0
1653631200000|2022-05-27 06:00:00|951.69|948.81|951.81|948.93|954.56|951.68|951.31|948.43|0
1653631500000|2022-05-27 06:05:00|951.56|948.68|954.81|951.93|956.06|953.18|951.44|948.56|0
1653631800000|2022-05-27 06:10:00|954.56|951.68|952.81|949.93|955.06|952.18|952.06|949.18|0
1653632100000|2022-05-27 06:15:00|953.06|950.18|953.06|950.18|953.31|950.43|951.31|948.43|0
1653632400000|2022-05-27 06:20:00|953.31|950.43|953.31|950.43|953.81|950.93|951.56|948.68|0
1653632700000|2022-05-27 06:25:00|953.19|950.31|952.06|949.18|955.56|952.68|952.06|949.18|0
1653633000000|2022-05-27 06:30:00|952.31|949.43|952.31|949.43|954.06|951.18|952.06|949.18|0
1653633300000|2022-05-27 06:35:00|952.19|949.31|952.81|949.93|952.81|949.93|951.56|948.68|0
1653633600000|2022-05-27 06:40:00|952.69|949.81|952.31|949.43|954.31|951.43|952.06|949.18|0
1653633900000|2022-05-27 06:45:00|952.19|949.31|951.81|948.93|952.56|949.68|950.56|947.68|0
1653634200000|2022-05-27 06:50:00|951.94|949.06|946.81|943.93|951.94|949.06|946.81|943.93|0
1653634500000|2022-05-27 06:55:00|946.56|943.68|945.31|942.43|947.56|944.68|945.06|942.18|0
1653634800000|2022-05-27 07:00:00|945.69|942.81|944.69|941.81|947.56|944.68|942.81|939.93|0
1653635100000|2022-05-27 07:05:00|944.57|942.17|945.45|943.05|946.32|943.92|944.32|941.92|0
1653635400000|2022-05-27 07:10:00|945.32|942.92|948.07|945.67|950.2|947.8|941.82|939.42|0
1653635700000|2022-05-27 07:15:00|947.7|945.3|951.32|948.92|951.95|949.55|947.07|944.67|0
1653636000000|2022-05-27 07:20:00|951.57|949.17|949.32|946.92|951.57|949.17|948.82|946.42|0
1653636300000|2022-05-27 07:25:00|949.7|947.3|948.2|945.8|950.32|947.92|946.32|943.92|0
1653636600000|2022-05-27 07:30:00|948.07|945.67|947.95|945.55|950.2|947.8|946.32|943.92|0
1653636900000|2022-05-27 07:35:00|948.07|945.67|947.07|944.67|948.2|945.8|945.2|942.8|0
1653637200000|2022-05-27 07:40:00|947.32|944.92|947.95|945.55|950.07|947.67|946.82|944.42|0
1653637500000|2022-05-27 07:45:00|948.2|945.8|948.82|946.42|949.7|947.3|947.07|944.67|0
1653637800000|2022-05-27 07:50:00|948.7|946.3|945.32|942.92|949.07|946.67|944.57|942.17|0
1653638100000|2022-05-27 07:55:00|945.57|943.17|947.57|945.17|948.07|945.67|944.82|942.42|0
1653638400000|2022-05-27 08:00:00|947.82|945.42|947.82|945.42|949.57|947.17|947.32|944.92|0
1653638700000|2022-05-27 08:05:00|948.07|945.67|944.57|942.17|948.82|946.42|944.07|941.67|0
1653639000000|2022-05-27 08:10:00|944.82|942.42|943.32|940.92|946.95|944.55|942.57|940.17|0
1653639300000|2022-05-27 08:15:00|943.57|941.17|944.07|941.67|945.07|942.67|940.07|937.67|0
1653639600000|2022-05-27 08:20:00|943.82|941.42|939.32|936.92|943.95|941.55|939.07|936.67|0
1653639900000|2022-05-27 08:25:00|939.07|936.67|935.45|933.05|939.32|936.92|935.32|932.92|0
1653640200000|2022-05-27 08:30:00|935.07|932.67|932.07|929.67|935.07|932.67|931.07|928.67|0
1653640500000|2022-05-27 08:35:00|932.2|929.8|934.07|931.67|934.07|931.67|930.7|928.3|0
1653640800000|2022-05-27 08:40:00|933.95|931.55|934.82|932.42|935.32|932.92|932.32|929.92|0
1653641100000|2022-05-27 08:45:00|934.95|932.55|936.82|934.42|937.07|934.67|934.95|932.55|0
1653641400000|2022-05-27 08:50:00|936.7|934.3|935.82|933.42|938.07|935.67|935.57|933.17|0
1653641700000|2022-05-27 08:55:00|935.57|933.17|933.07|930.67|936.2|933.8|932.82|930.42|0
1653642000000|2022-05-27 09:00:00|932.95|930.55|937.82|935.42|938.07|935.67|932.7|930.3|0
1653642300000|2022-05-27 09:05:00|938.07|935.67|937.82|935.42|938.95|936.55|937.07|934.67|0
1653642600000|2022-05-27 09:10:00|937.95|935.55|939.45|937.05|939.57|937.17|937.82|935.42|0
1653642900000|2022-05-27 09:15:00|939.82|937.42|937.57|935.17|939.95|937.55|937.57|935.17|0
1653643200000|2022-05-27 09:20:00|937.7|935.3|937.57|935.17|938.32|935.92|936.95|934.55|0
1653643500000|2022-05-27 09:25:00|937.82|935.42|934.82|932.42|938.07|935.67|934.45|932.05|0
1653643800000|2022-05-27 09:30:00|935.07|932.67|934.82|932.42|936.57|934.17|933.32|930.92|0
1653644100000|2022-05-27 09:35:00|935.07|932.67|933.57|931.17|935.57|933.17|933.32|930.92|0
1653644400000|2022-05-27 09:40:00|933.82|931.42|932.57|930.17|933.82|931.42|931.57|929.17|0
1653644700000|2022-05-27 09:45:00|932.82|930.42|931.57|929.17|934.07|931.67|930.82|928.42|0
1653645000000|2022-05-27 09:50:00|931.07|928.67|928.57|926.17|931.07|928.67|928.57|926.17|0
1653645300000|2022-05-27 09:55:00|928.07|925.67|927.32|924.92|928.32|925.92|924.57|922.17|0
1653645600000|2022-05-27 10:00:00|927.07|924.67|931.32|928.92|933.82|931.42|927.07|924.67|0
1653645900000|2022-05-27 10:05:00|931.57|929.17|935.82|933.42|935.82|933.42|931.2|928.8|0
1653646200000|2022-05-27 10:10:00|935.57|933.17|932.57|930.17|935.57|933.17|932.07|929.67|0
1653646500000|2022-05-27 10:15:00|932.32|929.92|934.57|932.17|934.57|932.17|931.57|929.17|0
1653646800000|2022-05-27 10:20:00|934.95|932.55|933.82|931.42|935.82|933.42|933.57|931.17|0
1653647100000|2022-05-27 10:25:00|933.7|931.3|933.32|930.92|934.32|931.92|932.57|930.17|0
1653647400000|2022-05-27 10:30:00|933.07|930.67|934.07|931.67|934.82|932.42|932.57|930.17|0
1653647700000|2022-05-27 10:35:00|933.95|931.55|934.32|931.92|935.32|932.92|933.32|930.92|0
1653648000000|2022-05-27 10:40:00|934.57|932.17|933.82|931.42|934.82|932.42|932.57|930.17|0
1653648300000|2022-05-27 10:45:00|933.57|931.17|935.32|932.92|935.57|933.17|933.45|931.05|0
1653648600000|2022-05-27 10:50:00|935.2|932.8|931.32|928.92|936.82|934.42|930.82|928.42|0
1653648900000|2022-05-27 10:55:00|931.57|929.17|929.82|927.42|932.7|930.3|929.32|926.92|0
1653649200000|2022-05-27 11:00:00|931.07|928.67|933.7|931.3|933.82|931.42|930.82|928.42|0
1653649500000|2022-05-27 11:05:00|934.07|931.67|933.32|930.92|935.07|932.67|932.07|929.67|0
1653649800000|2022-05-27 11:10:00|933.57|931.17|932.82|930.42|934.7|932.3|931.82|929.42|0
1653650100000|2022-05-27 11:15:00|933.07|930.67|936.57|934.17|937.32|934.92|932.07|929.67|0
1653650400000|2022-05-27 11:20:00|936.45|934.05|938.07|935.67|939.07|936.67|935.82|933.42|0
1653650700000|2022-05-27 11:25:00|938.32|935.92|936.07|933.67|938.57|936.17|935.82|933.42|0
1653651000000|2022-05-27 11:30:00|936.2|933.8|937.57|935.17|939.07|936.67|936.07|933.67|0
1653651300000|2022-05-27 11:35:00|937.32|934.92|938.2|935.8|939.32|936.92|936.95|934.55|0
1653651600000|2022-05-27 11:40:00|938.32|935.92|935.57|933.17|938.32|935.92|934.57|932.17|0
1653651900000|2022-05-27 11:45:00|935.45|933.05|938.82|936.42|939.57|937.17|935.32|932.92|0
1653652200000|2022-05-27 11:50:00|939.2|936.8|943.07|940.67|944.07|941.67|938.57|936.17|0
1653652500000|2022-05-27 11:55:00|942.82|940.42|943.57|941.17|944.45|942.05|942.57|940.17|0
1653652800000|2022-05-27 12:00:00|943.32|940.92|939.32|936.92|944.82|942.42|939.32|936.92|0
1653653100000|2022-05-27 12:05:00|939.57|937.17|935.57|933.17|939.57|937.17|935.32|932.92|0
1653653400000|2022-05-27 12:10:00|935.32|932.92|936.07|933.67|936.45|934.05|934.07|931.67|0
1653653700000|2022-05-27 12:15:00|936.32|933.92|938.32|935.92|938.32|935.92|936.32|933.92|0
1653654000000|2022-05-27 12:20:00|937.82|935.42|936.32|933.92|938.57|936.17|935.07|932.67|0
1653654300000|2022-05-27 12:25:00|936.45|934.05|938.82|936.42|939.2|936.8|936.07|933.67|0
1653654600000|2022-05-27 12:30:00|938.57|936.17|932.57|930.17|942.32|939.92|930.32|927.92|0
1653654900000|2022-05-27 12:35:00|931.57|929.17|922.32|919.92|932.95|930.55|921.57|919.17|0
1653655200000|2022-05-27 12:40:00|922.7|920.3|922.32|919.92|924.32|921.92|921.7|919.3|0
1653655500000|2022-05-27 12:45:00|922.07|919.67|915.32|912.92|922.32|919.92|914.32|911.92|0
1653655800000|2022-05-27 12:50:00|914.82|912.42|917.32|914.92|918.57|916.17|914.57|912.17|0
1653656100000|2022-05-27 12:55:00|917.07|914.67|916.32|913.92|918.82|916.42|916.32|913.92|0
1653656400000|2022-05-27 13:00:00|915.57|913.17|916.95|914.55|917.32|914.92|914.07|911.67|0
1653656700000|2022-05-27 13:05:00|916.82|914.42|916.07|913.67|917.2|914.8|914.32|911.92|0
1653657000000|2022-05-27 13:10:00|916.32|913.92|916.07|913.67|917.57|915.17|915.07|912.67|0
1653657300000|2022-05-27 13:15:00|915.82|913.42|919.32|916.92|919.57|917.17|915.07|912.67|0
1653657600000|2022-05-27 13:20:00|919.2|916.8|922.57|920.17|923.07|920.67|918.82|916.42|0
1653657900000|2022-05-27 13:25:00|922.45|920.05|919.82|917.42|922.45|920.05|919.32|916.92|0
1653658200000|2022-05-27 13:30:00|920.32|917.92|911.82|909.42|921.07|918.67|908.32|905.92|0
1653658500000|2022-05-27 13:35:00|912.07|909.67|901.07|898.67|912.32|909.92|900.32|897.92|0
1653658800000|2022-05-27 13:40:00|900.82|898.42|904.32|901.92|906.07|903.67|896.82|894.42|0
1653659100000|2022-05-27 13:45:00|904.57|902.17|893.32|890.92|904.57|902.17|891.32|888.92|0
1653659400000|2022-05-27 13:50:00|892.57|890.17|888.07|885.67|896.57|894.17|887.32|884.92|0
1653659700000|2022-05-27 13:55:00|887.82|885.42|888.07|885.67|888.82|886.42|883.07|880.67|0
1653660000000|2022-05-27 14:00:00|887.82|885.42|884.07|881.67|891.32|888.92|883.07|880.67|0
1653660300000|2022-05-27 14:05:00|883.7|881.3|886.32|883.92|890.07|887.67|883.57|881.17|0
1653660600000|2022-05-27 14:10:00|885.32|882.92|882.82|880.42|886.82|884.42|881.82|879.42|0
1653660900000|2022-05-27 14:15:00|883.07|880.67|881.07|878.67|883.32|880.92|879.57|877.17|0
1653661200000|2022-05-27 14:20:00|880.32|877.92|877.57|875.17|880.82|878.42|875.32|872.92|0
1653661500000|2022-05-27 14:25:00|877.82|875.42|881.82|879.42|882.32|879.92|877.32|874.92|0
1653661800000|2022-05-27 14:30:00|880.32|877.92|880.57|878.17|881.57|879.17|877.82|875.42|0
1653662100000|2022-05-27 14:35:00|881.07|878.67|881.82|879.42|882.07|879.67|878.07|875.67|0
1653662400000|2022-05-27 14:40:00|881.07|878.67|883.57|881.17|886.32|883.92|881.07|878.67|0
1653662700000|2022-05-27 14:45:00|883.82|881.42|882.82|880.42|887.57|885.17|882.32|879.92|0
1653663000000|2022-05-27 14:50:00|882.32|879.92|883.07|880.67|884.82|882.42|881.57|879.17|0
1653663300000|2022-05-27 14:55:00|882.82|880.42|888.82|886.42|889.57|887.17|882.07|879.67|0
1653663600000|2022-05-27 15:00:00|888.32|885.92|890.32|887.92|893.07|890.67|886.82|884.42|0
1653663900000|2022-05-27 15:05:00|890.07|887.67|885.32|882.92|891.57|889.17|885.32|882.92|0
1653664200000|2022-05-27 15:10:00|885.07|882.67|881.07|878.67|886.32|883.92|880.82|878.42|0
1653664500000|2022-05-27 15:15:00|881.57|879.17|879.32|876.92|882.57|880.17|877.57|875.17|0
1653664800000|2022-05-27 15:20:00|879.07|876.67|878.82|876.42|880.57|878.17|877.07|874.67|0
1653665100000|2022-05-27 15:25:00|879.07|876.67|880.2|877.8|882.57|880.17|878.57|876.17|0
1653665400000|2022-05-27 15:30:00|879.82|877.42|878.57|876.17|880.57|878.17|876.7|874.3|0
1653665700000|2022-05-27 15:35:00|878.82|876.42|879.82|877.42|882.07|879.67|877.57|875.17|0
1653666000000|2022-05-27 15:40:00|879.57|877.17|875.82|873.42|880.32|877.92|873.57|871.17|0
1653666300000|2022-05-27 15:45:00|876.07|873.67|873.32|870.92|876.82|874.42|872.32|869.92|0
1653666600000|2022-05-27 15:50:00|873.07|870.67|873.82|871.42|874.57|872.17|871.82|869.42|0
1653666900000|2022-05-27 15:55:00|874.07|871.67|873.07|870.67|875.32|872.92|872.82|870.42|0
1653667200000|2022-05-27 16:00:00|872.82|870.42|871.07|868.67|873.07|870.67|869.82|867.42|0
1653667500000|2022-05-27 16:05:00|871.32|868.92|872.07|869.67|873.82|871.42|870.57|868.17|0
1653667800000|2022-05-27 16:10:00|872.32|869.92|870.32|867.92|872.57|870.17|869.57|867.17|0
1653668100000|2022-05-27 16:15:00|870.57|868.17|873.57|871.17|876.07|873.67|870.32|867.92|0
1653668400000|2022-05-27 16:20:00|873.82|871.42|877.32|874.92|877.57|875.17|873.32|870.92|0
1653668700000|2022-05-27 16:25:00|878.32|875.92|874.57|872.17|878.45|876.05|874.07|871.67|0
1653669000000|2022-05-27 16:30:00|874.95|872.55|876.7|874.3|877.07|874.67|873.57|871.17|0
1653669300000|2022-05-27 16:35:00|876.57|874.17|875.82|873.42|879.32|876.92|874.95|872.55|0
1653669600000|2022-05-27 16:40:00|876.07|873.67|874.82|872.42|876.32|873.92|873.82|871.42|0
1653669900000|2022-05-27 16:45:00|874.57|872.17|879.07|876.67|879.07|876.67|874.57|872.17|0
1653670200000|2022-05-27 16:50:00|878.82|876.42|874.82|872.42|880.07|877.67|874.57|872.17|0
1653670500000|2022-05-27 16:55:00|875.07|872.67|874.07|871.67|875.07|872.67|872.32|869.92|0
1653670800000|2022-05-27 17:00:00|873.82|871.42|872.32|869.92|875.32|872.92|872.07|869.67|0
1653671100000|2022-05-27 17:05:00|872.07|869.67|870.57|868.17|873.57|871.17|870.32|867.92|0
1653671400000|2022-05-27 17:10:00|871.07|868.67|872.07|869.67|873.57|871.17|870.07|867.67|0
1653671700000|2022-05-27 17:15:00|872.32|869.92|872.07|869.67|874.07|871.67|871.57|869.17|0
1653672000000|2022-05-27 17:20:00|872.32|869.92|874.32|871.92|876.07|873.67|871.57|869.17|0
1653672300000|2022-05-27 17:25:00|874.07|871.67|874.32|871.92|876.32|873.92|873.57|871.17|0
1653672600000|2022-05-27 17:30:00|874.2|871.8|875.57|873.17|876.07|873.67|872.07|869.67|0
1653672900000|2022-05-27 17:35:00|875.82|873.42|877.57|875.17|877.57|875.17|874.32|871.92|0
1653673200000|2022-05-27 17:40:00|877.32|874.92|878.32|875.92|879.07|876.67|876.7|874.3|0
1653673500000|2022-05-27 17:45:00|878.07|875.67|877.32|874.92|879.32|876.92|876.57|874.17|0
1653673800000|2022-05-27 17:50:00|877.57|875.17|876.07|873.67|877.82|875.42|875.57|873.17|0
1653674100000|2022-05-27 17:55:00|876.32|873.92|875.57|873.17|877.57|875.17|875.32|872.92|0
1653674400000|2022-05-27 18:00:00|875.95|873.55|875.82|873.42|877.82|875.42|874.57|872.17|0
1653674700000|2022-05-27 18:05:00|876.07|873.67|873.82|871.42|878.57|876.17|873.82|871.42|0
1653675000000|2022-05-27 18:10:00|873.57|871.17|874.57|872.17|875.32|872.92|873.32|870.92|0
1653675300000|2022-05-27 18:15:00|874.82|872.42|871.82|869.42|874.82|872.42|871.82|869.42|0
1653675600000|2022-05-27 18:20:00|872.07|869.67|871.57|869.17|872.57|870.17|871.32|868.92|0
1653675900000|2022-05-27 18:25:00|871.32|868.92|873.07|870.67|873.82|871.42|871.32|868.92|0
1653676200000|2022-05-27 18:30:00|872.82|870.42|871.57|869.17|873.07|870.67|871.57|869.17|0
1653676500000|2022-05-27 18:35:00|872.07|869.67|872.07|869.67|873.07|870.67|869.07|866.67|0
1653676800000|2022-05-27 18:40:00|872.32|869.92|870.32|867.92|874.32|871.92|870.07|867.67|0
1653677100000|2022-05-27 18:45:00|870.07|867.67|869.57|867.17|871.2|868.8|868.82|866.42|0
1653677400000|2022-05-27 18:50:00|870.07|867.67|869.57|867.17|870.82|868.42|868.07|865.67|0
1653677700000|2022-05-27 18:55:00|869.32|866.92|866.82|864.42|869.32|866.92|866.32|863.92|0
1653678000000|2022-05-27 19:00:00|867.57|865.17|863.82|861.42|867.82|865.42|863.82|861.42|0
1653678300000|2022-05-27 19:05:00|863.57|861.17|858.07|855.67|864.07|861.67|857.57|855.17|0
1653678600000|2022-05-27 19:10:00|857.57|855.17|858.57|856.17|860.57|858.17|857.57|855.17|0
1653678900000|2022-05-27 19:15:00|858.32|855.92|857.82|855.42|861.07|858.67|857.82|855.42|0
1653679200000|2022-05-27 19:20:00|857.57|855.17|854.82|852.42|858.82|856.42|854.57|852.17|0
1653679500000|2022-05-27 19:25:00|855.07|852.67|854.32|851.92|855.07|852.67|853.32|850.92|0
1653679800000|2022-05-27 19:30:00|854.57|852.17|856.32|853.92|856.32|853.92|852.57|850.17|0
1653680100000|2022-05-27 19:35:00|856.57|854.17|858.95|856.55|861.57|859.17|856.57|854.17|0
1653680400000|2022-05-27 19:40:00|859.32|856.92|854.82|852.42|860.82|858.42|854.57|852.17|0
1653680700000|2022-05-27 19:45:00|854.32|851.92|858.32|855.92|861.07|858.67|854.07|851.67|0
1653681000000|2022-05-27 19:50:00|858.07|855.67|854.82|852.42|861.32|858.92|854.07|851.67|0
1653681300000|2022-05-27 19:55:00|854.32|851.92|845.57|843.17|854.32|851.92|845.32|842.92|0
1653681600000|2022-05-27 20:00:00|844.82|842.42|845.32|842.92|847.57|845.17|843.07|840.67|0
1653681900000|2022-05-27 20:05:00|845.57|843.17|841.57|839.17|846.32|843.92|840.82|838.42|0
1653682200000|2022-05-27 20:10:00|841.95|839.55|840.57|838.17|842.07|839.67|839.57|837.17|0
1653956400000|2022-05-31 00:20:00|828.12|826.12|830.37|828.37|831.37|829.37|828.12|826.12|0
1653956700000|2022-05-31 00:25:00|830.12|828.12|833.12|831.12|833.75|831.75|830.12|828.12|0
1653957000000|2022-05-31 00:30:00|833.5|831.5|837.87|835.87|839.25|837.25|832.87|830.87|0
1653969600000|2022-05-31 04:00:00|836.57|834.17|836.57|834.17|837.07|834.67|836.57|834.17|0
1653969900000|2022-05-31 04:05:00|836.7|834.3|835.07|832.67|836.7|834.3|833.95|831.55|0
1653970200000|2022-05-31 04:10:00|834.82|832.42|835.82|833.42|836.07|833.67|834.82|832.42|0
1653970500000|2022-05-31 04:15:00|835.57|833.17|836.57|834.17|836.82|834.42|835.57|833.17|0
1653970800000|2022-05-31 04:20:00|836.32|833.92|838.57|836.17|838.82|836.42|836.32|833.92|0
1653971100000|2022-05-31 04:25:00|838.82|836.42|836.57|834.17|838.82|836.42|836.57|834.17|0
1653971400000|2022-05-31 04:30:00|836.07|833.67|836.45|834.05|837.57|835.17|835.07|832.67|0
1653971700000|2022-05-31 04:35:00|836.57|834.17|836.7|834.3|837.82|835.42|835.7|833.3|0
1653972000000|2022-05-31 04:40:00|836.57|834.17|836.32|833.92|837.57|835.17|836.07|833.67|0
1653972300000|2022-05-31 04:45:00|836.7|834.3|835.95|833.55|836.95|834.55|835.57|833.17|0
1653972600000|2022-05-31 04:50:00|835.7|833.3|834.95|832.55|836.2|833.8|834.57|832.17|0
1653972900000|2022-05-31 04:55:00|835.07|832.67|835.57|833.17|836.32|833.92|834.82|832.42|0
1653973200000|2022-05-31 05:00:00|835.07|832.67|835.07|832.67|836.07|833.67|833.82|831.42|0
1653973500000|2022-05-31 05:05:00|834.95|832.55|835.7|833.3|836.32|833.92|834.07|831.67|0
1653973800000|2022-05-31 05:10:00|835.57|833.17|835.2|832.8|837.07|834.67|834.7|832.3|0
1653974100000|2022-05-31 05:15:00|835.32|832.92|835.57|833.17|836.07|833.67|834.7|832.3|0
1653974400000|2022-05-31 05:20:00|835.7|833.3|833.82|831.42|836.57|834.17|833.32|830.92|0
1653974700000|2022-05-31 05:25:00|833.95|831.55|832.82|830.42|835.07|832.67|832.82|830.42|0
1653975000000|2022-05-31 05:30:00|832.95|830.55|832.32|829.92|833.2|830.8|831.82|829.42|0
1653975300000|2022-05-31 05:35:00|832.07|829.67|835.57|833.17|836.07|833.67|831.82|829.42|0
1653975600000|2022-05-31 05:40:00|836.07|833.67|836.57|834.17|836.82|834.42|834.82|832.42|0
1653975900000|2022-05-31 05:45:00|836.7|834.3|837.07|834.67|837.57|835.17|836.32|833.92|0
1653976200000|2022-05-31 05:50:00|836.82|834.42|838.82|836.42|839.57|837.17|835.57|833.17|0
1653976500000|2022-05-31 05:55:00|838.7|836.3|838.32|835.92|838.7|836.3|834.32|831.92|0
1653976800000|2022-05-31 06:00:00|838.57|836.17|840.32|837.92|840.32|837.92|836.82|834.42|0
1653977100000|2022-05-31 06:05:00|840.2|837.8|842.07|839.67|843.32|840.92|837.57|835.17|0
1653977400000|2022-05-31 06:10:00|842.57|840.17|843.32|840.92|844.57|842.17|841.82|839.42|0
1653977700000|2022-05-31 06:15:00|843.57|841.17|846.07|843.67|849.82|847.42|842.82|840.42|0
1653978000000|2022-05-31 06:20:00|846.7|844.3|844.32|841.92|847.07|844.67|844.32|841.92|0
1653978300000|2022-05-31 06:25:00|844.57|842.17|841.45|839.05|844.57|842.17|841.07|838.67|0
1653978600000|2022-05-31 06:30:00|841.32|838.92|840.95|838.55|841.82|839.42|840.32|837.92|0
1653978900000|2022-05-31 06:35:00|840.82|838.42|844.57|842.17|844.82|842.42|840.57|838.17|0
1653979200000|2022-05-31 06:40:00|844.32|841.92|850.07|847.67|850.07|847.67|843.32|840.92|0
1653979500000|2022-05-31 06:45:00|849.82|847.42|855.57|853.17|856.2|853.8|849.07|846.67|0
1653979800000|2022-05-31 06:50:00|855.32|852.92|854.32|851.92|857.32|854.92|852.45|850.05|0
1653980100000|2022-05-31 06:55:00|854.07|851.67|852.45|850.05|854.82|852.42|850.82|848.42|0
1653980400000|2022-05-31 07:00:00|852.82|850.42|854.2|851.8|856.32|853.92|850.57|848.17|0
1653980700000|2022-05-31 07:05:00|853|851|854.87|852.87|860.37|858.37|852.75|850.75|0
1653981000000|2022-05-31 07:10:00|855.25|853.25|857.12|855.12|859.62|857.62|854.12|852.12|0
1653981300000|2022-05-31 07:15:00|856.62|854.62|862.5|860.5|862.62|860.62|855.87|853.87|0
1653981600000|2022-05-31 07:20:00|862.62|860.62|859.12|857.12|863.62|861.62|858.87|856.87|0
1653981900000|2022-05-31 07:25:00|858.62|856.62|860.12|858.12|861.12|859.12|857.12|855.12|0
1653982200000|2022-05-31 07:30:00|860.5|858.5|859.62|857.62|863|861|857.62|855.62|0
1653982500000|2022-05-31 07:35:00|859.87|857.87|864.12|862.12|864.62|862.62|858.37|856.37|0
1653982800000|2022-05-31 07:40:00|863.87|861.87|861.12|859.12|866.37|864.37|861.12|859.12|0
1653983100000|2022-05-31 07:45:00|861.37|859.37|865.87|863.87|865.87|863.87|861.37|859.37|0
1653983400000|2022-05-31 07:50:00|865.37|863.37|864.25|862.25|865.62|863.62|862.87|860.87|0
1653983700000|2022-05-31 07:55:00|864.37|862.37|861.25|859.25|864.37|862.37|859.75|857.75|0
1653984000000|2022-05-31 08:00:00|860.37|858.37|852.37|850.37|861.12|859.12|851.87|849.87|0
1653984300000|2022-05-31 08:05:00|852.12|850.12|851.37|849.37|854.37|852.37|851.37|849.37|0
1653984600000|2022-05-31 08:10:00|852.12|850.12|852.62|850.62|854.12|852.12|851.12|849.12|0
1653984900000|2022-05-31 08:15:00|852.37|850.37|844.87|842.87|852.62|850.62|843.62|841.62|0
1653985200000|2022-05-31 08:20:00|844.37|842.37|842.87|840.87|845.62|843.62|841.75|839.75|0
1653985500000|2022-05-31 08:25:00|843.12|841.12|840.62|838.62|844.62|842.62|839.37|837.37|0
1653985800000|2022-05-31 08:30:00|840.12|838.12|841.37|839.37|842.75|840.75|839.87|837.87|0
1653986100000|2022-05-31 08:35:00|841.5|839.5|840.37|838.37|843.87|841.87|839.87|837.87|0
1653986400000|2022-05-31 08:40:00|839.87|837.87|838.37|836.37|840.12|838.12|835.62|833.62|0
1653986700000|2022-05-31 08:45:00|838.5|836.5|841.75|839.75|842.87|840.87|837.5|835.5|0
1653987000000|2022-05-31 08:50:00|841.37|839.37|842.37|840.37|842.5|840.5|840.25|838.25|0
1653987300000|2022-05-31 08:55:00|841.87|839.87|844.37|842.37|845.87|843.87|840.5|838.5|0
1653987600000|2022-05-31 09:00:00|844.12|842.12|852|850|853.62|851.62|844.12|842.12|0
1653987900000|2022-05-31 09:05:00|852.12|850.12|855.87|853.87|855.87|853.87|852.12|850.12|0
1653988200000|2022-05-31 09:10:00|856.12|854.12|859.62|857.62|860.12|858.12|854.87|852.87|0
1653988500000|2022-05-31 09:15:00|859.87|857.87|859.25|857.25|861.62|859.62|858.37|856.37|0
1653988800000|2022-05-31 09:20:00|859.37|857.37|865.62|863.62|865.62|863.62|854.87|852.87|0
1653989100000|2022-05-31 09:25:00|865.87|863.87|860.62|858.62|865.87|863.87|860.12|858.12|0
1653989400000|2022-05-31 09:30:00|860.37|858.37|864.62|862.62|865.25|863.25|858.5|856.5|0
1653989700000|2022-05-31 09:35:00|865|863|873.12|871.12|873.62|871.62|864.37|862.37|0
1653990000000|2022-05-31 09:40:00|872.87|870.87|875.62|873.62|878.25|876.25|871.12|869.12|0
1653990300000|2022-05-31 09:45:00|876.12|874.12|873.37|871.37|876.12|874.12|870.12|868.12|0
1653990600000|2022-05-31 09:50:00|873.62|871.62|873.12|871.12|874.87|872.87|872|870|0
1653990900000|2022-05-31 09:55:00|873.37|871.37|871.37|869.37|873.75|871.75|870.25|868.25|0
1653991200000|2022-05-31 10:00:00|871.62|869.62|875.12|873.12|876.5|874.5|871|869|0
1653991500000|2022-05-31 10:05:00|874.87|872.87|872.87|870.87|878.25|876.25|872.75|870.75|0
1653991800000|2022-05-31 10:10:00|873.37|871.37|872.37|870.37|874.37|872.37|870.87|868.87|0
1653992100000|2022-05-31 10:15:00|872.5|870.5|872.62|870.62|872.87|870.87|870|868|0
1653992400000|2022-05-31 10:20:00|872.87|870.87|872.12|870.12|875.12|873.12|871.37|869.37|0
1653992700000|2022-05-31 10:25:00|872.37|870.37|871.37|869.37|873.37|871.37|870.12|868.12|0
1653993000000|2022-05-31 10:30:00|871.62|869.62|872.37|870.37|874|872|870.37|868.37|0
1653993300000|2022-05-31 10:35:00|872.25|870.25|864.62|862.62|872.25|870.25|864.62|862.62|0
1653993600000|2022-05-31 10:40:00|864.87|862.87|858.62|856.62|865.37|863.37|858.12|856.12|0
1653993900000|2022-05-31 10:45:00|859.12|857.12|861.87|859.87|863.12|861.12|856.75|854.75|0
1653994200000|2022-05-31 10:50:00|861.62|859.62|864.25|862.25|865.87|863.87|860.75|858.75|0
1653994500000|2022-05-31 10:55:00|864.37|862.37|864.5|862.5|865.12|863.12|861.87|859.87|0
1653994800000|2022-05-31 11:00:00|863.75|861.75|858.87|856.87|863.75|861.75|858.12|856.12|0
1653995100000|2022-05-31 11:05:00|858.37|856.37|854.62|852.62|859.12|857.12|854.37|852.37|0
1653995400000|2022-05-31 11:10:00|854.75|852.75|860.37|858.37|860.87|858.87|852.37|850.37|0
1653995700000|2022-05-31 11:15:00|860.62|858.62|862.62|860.62|863.87|861.87|860.62|858.62|0
1653996000000|2022-05-31 11:20:00|862.37|860.37|863.12|861.12|863.75|861.75|860.37|858.37|0
1653996300000|2022-05-31 11:25:00|863.25|861.25|864.87|862.87|865.37|863.37|862.87|860.87|0
1653996600000|2022-05-31 11:30:00|864.75|862.75|862.87|860.87|865.62|863.62|862.5|860.5|0
1653996900000|2022-05-31 11:35:00|863.37|861.37|860.75|858.75|863.37|861.37|858.62|856.62|0
1653997200000|2022-05-31 11:40:00|861.37|859.37|863.37|861.37|864.37|862.37|861.12|859.12|0
1653997500000|2022-05-31 11:45:00|863.12|861.12|864|862|864|862|862.37|860.37|0
1653997800000|2022-05-31 11:50:00|863.87|861.87|868|866|868.37|866.37|863.37|861.37|0
1653998100000|2022-05-31 11:55:00|867.87|865.87|863.62|861.62|868.12|866.12|863.37|861.37|0
1653998400000|2022-05-31 12:00:00|863.5|861.5|871.37|869.37|872.37|870.37|862.87|860.87|0
1653998700000|2022-05-31 12:05:00|871.62|869.62|872.62|870.62|873.87|871.87|871|869|0
1653999000000|2022-05-31 12:10:00|872.37|870.37|871.62|869.62|874.37|872.37|871.37|869.37|0
1653999300000|2022-05-31 12:15:00|872|870|869.87|867.87|874.62|872.62|869.12|867.12|0
1653999600000|2022-05-31 12:20:00|869.62|867.62|873.12|871.12|873.12|871.12|869.12|867.12|0
1653999900000|2022-05-31 12:25:00|872.87|870.87|871.62|869.62|875.37|873.37|870.62|868.62|0
1654000200000|2022-05-31 12:30:00|872|870|876.62|874.62|877.37|875.37|871.62|869.62|0
1654000500000|2022-05-31 12:35:00|876.12|874.12|875.87|873.87|877.37|875.37|873.37|871.37|0
1654000800000|2022-05-31 12:40:00|875.62|873.62|877.37|875.37|878.62|876.62|875.12|873.12|0
1654001100000|2022-05-31 12:45:00|877.12|875.12|872.62|870.62|878.37|876.37|872.62|870.62|0
1654001400000|2022-05-31 12:50:00|872.87|870.87|874.87|872.87|874.87|872.87|871.62|869.62|0
1654001700000|2022-05-31 12:55:00|874.75|872.75|877.37|875.37|877.62|875.62|872.37|870.37|0
1654002000000|2022-05-31 13:00:00|877.25|875.25|872.12|870.12|877.37|875.37|870.12|868.12|0
1654002300000|2022-05-31 13:05:00|871.87|869.87|870.12|868.12|872.37|870.37|869.12|867.12|0
1654002600000|2022-05-31 13:10:00|869.87|867.87|862.62|860.62|870.12|868.12|862.62|860.62|0
1654002900000|2022-05-31 13:15:00|862.37|860.37|865.62|863.62|867|865|862.37|860.37|0
1654003200000|2022-05-31 13:20:00|865.87|863.87|863.62|861.62|866.87|864.87|862.87|860.87|0
1654003500000|2022-05-31 13:25:00|863.87|861.87|861.62|859.62|864.12|862.12|857.62|855.62|0
1654003800000|2022-05-31 13:30:00|862.87|860.87|883.87|881.87|883.87|881.87|859.87|857.87|0
1654004100000|2022-05-31 13:35:00|884.87|882.87|888.62|886.62|890.37|888.37|879.87|877.87|0
1654004400000|2022-05-31 13:40:00|889.75|887.75|893.62|891.62|895.87|893.87|888.62|886.62|0
1654004700000|2022-05-31 13:45:00|894.62|892.62|892.87|890.87|894.62|892.62|884.62|882.62|0
1654005000000|2022-05-31 13:50:00|892.12|890.12|885.87|883.87|892.37|890.37|883.62|881.62|0
1654005300000|2022-05-31 13:55:00|885.62|883.62|885.75|883.75|886.87|884.87|879.37|877.37|0
1654005600000|2022-05-31 14:00:00|886.25|884.25|894.62|892.62|894.62|892.62|882.37|880.37|0
1654005900000|2022-05-31 14:05:00|894.37|892.37|897.62|895.62|897.62|895.62|888.87|886.87|0
1654006200000|2022-05-31 14:10:00|898.12|896.12|886.87|884.87|898.12|896.12|886.37|884.37|0
1654006500000|2022-05-31 14:15:00|885.87|883.87|879.62|877.62|886.87|884.87|879.62|877.62|0
1654006800000|2022-05-31 14:20:00|878.75|876.75|875.25|873.25|878.87|876.87|867.87|865.87|0
1654007100000|2022-05-31 14:25:00|875.12|873.12|881.12|879.12|881.37|879.37|872.87|870.87|0
1654007400000|2022-05-31 14:30:00|881.62|879.62|875.62|873.62|881.62|879.62|868.87|866.87|0
1654007700000|2022-05-31 14:35:00|876.12|874.12|876.5|874.5|879.87|877.87|872.5|870.5|0
1654008000000|2022-05-31 14:40:00|875.87|873.87|868.12|866.12|876.87|874.87|866.62|864.62|0
1654008300000|2022-05-31 14:45:00|867.62|865.62|871.87|869.87|872.62|870.62|863.62|861.62|0
1654008600000|2022-05-31 14:50:00|872.12|870.12|867.75|865.75|872.87|870.87|866.37|864.37|0
1654008900000|2022-05-31 14:55:00|867.12|865.12|869.12|867.12|872.62|870.62|866.12|864.12|0
1654009200000|2022-05-31 15:00:00|869.37|867.37|864.12|862.12|869.87|867.87|863.12|861.12|0
1654009500000|2022-05-31 15:05:00|863.87|861.87|875.37|873.37|878.62|876.62|862.62|860.62|0
1654009800000|2022-05-31 15:10:00|875.25|873.25|882.12|880.12|882.37|880.37|873.87|871.87|0
1654010100000|2022-05-31 15:15:00|882.87|880.87|882.62|880.62|883.37|881.37|879.37|877.37|0
1654010400000|2022-05-31 15:20:00|883.62|881.62|881.12|879.12|883.62|881.62|877.12|875.12|0
1654010700000|2022-05-31 15:25:00|880.62|878.62|881.12|879.12|883.12|881.12|876.37|874.37|0
1654011000000|2022-05-31 15:30:00|882.37|880.37|882.12|880.12|885.62|883.62|878.87|876.87|0
1654011300000|2022-05-31 15:35:00|882.87|880.87|872.12|870.12|883.62|881.62|872.12|870.12|0
1654011600000|2022-05-31 15:40:00|871.87|869.87|870.62|868.62|875.62|873.62|868.37|866.37|0
1654011900000|2022-05-31 15:45:00|870.12|868.12|864.12|862.12|870.37|868.37|863.37|861.37|0
1654012200000|2022-05-31 15:50:00|864.62|862.62|855.87|853.87|864.62|862.62|854.62|852.62|0
1654012500000|2022-05-31 15:55:00|855.62|853.62|852.37|850.37|855.87|853.87|849.37|847.37|0
1654012800000|2022-05-31 16:00:00|851.87|849.87|842.87|840.87|852.12|850.12|842.87|840.87|0
1654013100000|2022-05-31 16:05:00|843|841|849.12|847.12|849.12|847.12|843|841|0
1654013400000|2022-05-31 16:10:00|849.37|847.37|854.87|852.87|854.87|852.87|847.12|845.12|0
1654013700000|2022-05-31 16:15:00|855.12|853.12|857.12|855.12|861.37|859.37|853.62|851.62|0
1654014000000|2022-05-31 16:20:00|856.37|854.37|860.37|858.37|863.12|861.12|856.37|854.37|0
1654014300000|2022-05-31 16:25:00|860.62|858.62|854.87|852.87|860.62|858.62|854.87|852.87|0
1654014600000|2022-05-31 16:30:00|854.62|852.62|853.37|851.37|857.12|855.12|853.37|851.37|0
1654014900000|2022-05-31 16:35:00|852.87|850.87|846.12|844.12|853.37|851.37|845.62|843.62|0
1654015200000|2022-05-31 16:40:00|845.87|843.87|845.37|843.37|847.12|845.12|841.62|839.62|0
1654015500000|2022-05-31 16:45:00|845.12|843.12|845.87|843.87|848.12|846.12|842.62|840.62|0
1654015800000|2022-05-31 16:50:00|846.12|844.12|842.87|840.87|846.62|844.62|841.87|839.87|0
1654016100000|2022-05-31 16:55:00|842.62|840.62|846.37|844.37|847.12|845.12|840.75|838.75|0
1654016400000|2022-05-31 17:00:00|847.12|845.12|852.87|850.87|855.62|853.62|844.62|842.62|0
1654016700000|2022-05-31 17:05:00|852.12|850.12|843.37|841.37|852.37|850.37|841.87|839.87|0
1654017000000|2022-05-31 17:10:00|843.62|841.62|849.12|847.12|849.87|847.87|843.62|841.62|0
1654017300000|2022-05-31 17:15:00|848.87|846.87|856.87|854.87|859|857|848.87|846.87|0
1654017600000|2022-05-31 17:20:00|856.12|854.12|858.62|856.62|859.87|857.87|855.62|853.62|0
1654017900000|2022-05-31 17:25:00|859.12|857.12|858.12|856.12|861.62|859.62|854.87|852.87|0
1654018200000|2022-05-31 17:30:00|858.62|856.62|848.62|846.62|859.37|857.37|848.62|846.62|0
1654018500000|2022-05-31 17:35:00|848.87|846.87|851.25|849.25|853.62|851.62|846.12|844.12|0
1654018800000|2022-05-31 17:40:00|850.87|848.87|846.12|844.12|852.37|850.37|846.12|844.12|0
1654019100000|2022-05-31 17:45:00|846.37|844.37|848.37|846.37|850.62|848.62|844.62|842.62|0
1654019400000|2022-05-31 17:50:00|848.12|846.12|841.62|839.62|849.12|847.12|838.62|836.62|0
1654019700000|2022-05-31 17:55:00|841.12|839.12|835.12|833.12|841.87|839.87|834.87|832.87|0
1654020000000|2022-05-31 18:00:00|836.37|834.37|838.62|836.62|839.62|837.62|833.62|831.62|0
1654020300000|2022-05-31 18:05:00|840.12|838.12|838.87|836.87|843.37|841.37|837.87|835.87|0
1654020600000|2022-05-31 18:10:00|838.37|836.37|838.37|836.37|841.12|839.12|836.62|834.62|0
1654020900000|2022-05-31 18:15:00|838.87|836.87|836.37|834.37|840.12|838.12|836.12|834.12|0
1654021200000|2022-05-31 18:20:00|835.62|833.62|841.87|839.87|845.62|843.62|834.87|832.87|0
1654021500000|2022-05-31 18:25:00|842.12|840.12|843.87|841.87|847.87|845.87|841.62|839.62|0
1654021800000|2022-05-31 18:30:00|844.12|842.12|846.62|844.62|847.37|845.37|841.87|839.87|0
1654022100000|2022-05-31 18:35:00|846.37|844.37|845.12|843.12|848.12|846.12|842.62|840.62|0
1654022400000|2022-05-31 18:40:00|844.62|842.62|855.12|853.12|855.87|853.87|844.62|842.62|0
1654022700000|2022-05-31 18:45:00|856.12|854.12|863.62|861.62|867.37|865.37|856.12|854.12|0
1654023000000|2022-05-31 18:50:00|864.12|862.12|871.37|869.37|871.37|869.37|861.12|859.12|0
1654023300000|2022-05-31 18:55:00|871.12|869.12|867.37|865.37|875.87|873.87|865.37|863.37|0
1654023600000|2022-05-31 19:00:00|867.62|865.62|870.62|868.62|877.62|875.62|867.12|865.12|0
1654023900000|2022-05-31 19:05:00|870.87|868.87|862.87|860.87|875.12|873.12|862.37|860.37|0
1654024200000|2022-05-31 19:10:00|863.87|861.87|862.87|860.87|869.5|867.5|862.87|860.87|0
1654024500000|2022-05-31 19:15:00|861.37|859.37|862.62|860.62|863.62|861.62|853.12|851.12|0
1654024800000|2022-05-31 19:20:00|862.5|860.5|855.62|853.62|863.12|861.12|853.37|851.37|0
1654025100000|2022-05-31 19:25:00|855.37|853.37|854.37|852.37|858.62|856.62|853.12|851.12|0
1654025400000|2022-05-31 19:30:00|855.12|853.12|847.12|845.12|855.12|853.12|845.62|843.62|0
1654025700000|2022-05-31 19:35:00|847.62|845.62|850.12|848.12|852.62|850.62|846.62|844.62|0
1654026000000|2022-05-31 19:40:00|850.37|848.37|858.87|856.87|859.12|857.12|847.37|845.37|0
1654026300000|2022-05-31 19:45:00|859.62|857.62|858.87|856.87|861.87|859.87|854.12|852.12|0
1654026600000|2022-05-31 19:50:00|855.87|853.87|862.87|860.87|863.62|861.62|847.62|845.62|0
1654026900000|2022-05-31 19:55:00|862.62|860.62|866.12|864.12|873.62|871.62|862.62|860.62|0
1654027200000|2022-05-31 20:00:00|870.37|868.37|874.37|872.37|874.62|872.62|866|864|0
1654027500000|2022-05-31 20:05:00|874.5|872.5|874.62|872.62|877.62|875.62|873.37|871.37|0
1654027800000|2022-05-31 20:10:00|874.37|872.37|871.87|869.87|874.37|872.37|865.87|863.87|0
1654028100000|2022-05-31 20:15:00|871.57|869.17|871.57|869.17|873.95|871.55|871.07|868.67|0
1654028400000|2022-05-31 20:20:00|871.82|869.42|870.7|868.3|872.32|869.92|870.7|868.3|0
1654028700000|2022-05-31 20:25:00|870.57|868.17|869.82|867.42|874.57|872.17|869.82|867.42|0
1654029000000|2022-05-31 20:30:00|869.57|867.17|871.07|868.67|872.32|869.92|869.57|867.17|0
1654029300000|2022-05-31 20:35:00|871.32|868.92|870.07|867.67|871.82|869.42|870.07|867.67|0
1654029600000|2022-05-31 20:40:00|870.32|867.92|869.82|867.42|870.57|868.17|868.82|866.42|0
1654029900000|2022-05-31 20:45:00|869.32|866.92|868.32|865.92|871.07|868.67|868.32|865.92|0
1654030200000|2022-05-31 20:50:00|868.57|866.17|868.32|865.92|868.7|866.3|867.07|864.67|0
1654030500000|2022-05-31 20:55:00|868.57|866.17|868.7|866.3|869.82|867.42|868.07|865.67|0
1654030800000|2022-05-31 21:00:00|869.18|866.78|869.22|866.82|869.62|867.22|869.18|866.78|0
1654031100000|2022-05-31 21:05:00|869.18|866.78|869.84|867.44|869.84|867.44|869.11|866.71|0
1654031400000|2022-05-31 21:10:00|869.73|867.33|868.57|866.17|869.73|867.33|868.42|866.02|0
1654031700000|2022-05-31 21:15:00|868.42|866.02|868.5|866.1|868.89|866.49|868.06|865.66|0
1654032000000|2022-05-31 21:20:00|868.57|866.17|868.67|866.27|868.78|866.38|868.57|866.17|0
1654032300000|2022-05-31 21:25:00|868.57|866.17|868.06|865.66|868.74|866.34|867.98|865.58|0
1654032600000|2022-05-31 21:30:00|867.8|865.4|867.36|864.96|867.8|865.4|867.33|864.93|0
1654032900000|2022-05-31 21:35:00|867.29|864.89|867|864.6|867.36|864.96|866.96|864.56|0
1654033200000|2022-05-31 21:40:00|867.36|864.96|867.77|865.37|867.77|865.37|867.36|864.96|0
1654033500000|2022-05-31 21:45:00|867.73|865.33|867.77|865.37|867.95|865.55|867.62|865.22|0
1654033800000|2022-05-31 21:50:00|867.84|865.44|867.77|865.37|868.09|865.69|867.73|865.33|0
1654034100000|2022-05-31 21:55:00|867.73|865.33|867.33|864.93|867.95|865.55|867.11|864.71|0
1654034400000|2022-05-31 22:00:00|864.7|862.3|864.32|861.92|865.57|863.17|863.45|861.05|0
1654034700000|2022-05-31 22:05:00|864.07|861.67|863.82|861.42|864.57|862.17|862.95|860.55|0
1654035000000|2022-05-31 22:10:00|863.95|861.55|865.45|863.05|866.07|863.67|863.95|861.55|0
1654035300000|2022-05-31 22:15:00|865.2|862.8|866.57|864.17|866.57|864.17|863.57|861.17|0
1654035600000|2022-05-31 22:20:00|866.32|863.92|866.07|863.67|866.82|864.42|865.82|863.42|0
1654035900000|2022-05-31 22:25:00|865.82|863.42|865.07|862.67|867.95|865.55|865.07|862.67|0
1654036200000|2022-05-31 22:30:00|864.82|862.42|864.07|861.67|864.82|862.42|863.32|860.92|0
1654036500000|2022-05-31 22:35:00|864.32|861.92|860.82|858.42|864.32|861.92|860.82|858.42|0
1654036800000|2022-05-31 22:40:00|860.7|858.3|862.82|860.42|863.07|860.67|860.32|857.92|0
1654037100000|2022-05-31 22:45:00|862.7|860.3|859.32|856.92|862.82|860.42|858.82|856.42|0
1654037400000|2022-05-31 22:50:00|859.07|856.67|860.57|858.17|861.07|858.67|858.82|856.42|0
1654037700000|2022-05-31 22:55:00|860.32|857.92|858.32|855.92|860.32|857.92|857.7|855.3|0
1654038000000|2022-05-31 23:00:00|857.57|855.17|858.82|856.42|859.82|857.42|857.32|854.92|0
1654038300000|2022-05-31 23:05:00|858.95|856.55|860.57|858.17|861.32|858.92|858.57|856.17|0
1654038600000|2022-05-31 23:10:00|860.82|858.42|860.07|857.67|861.32|858.92|859.32|856.92|0
1654038900000|2022-05-31 23:15:00|859.95|857.55|860.57|858.17|861.32|858.92|859.45|857.05|0
1654039200000|2022-05-31 23:20:00|860.7|858.3|859.57|857.17|861.32|858.92|859.57|857.17|0
1654039500000|2022-05-31 23:25:00|859.82|857.42|857.82|855.42|859.82|857.42|857.82|855.42|0
1654039800000|2022-05-31 23:30:00|857.57|855.17|857.82|855.42|858.32|855.92|857.2|854.8|0
1654040100000|2022-05-31 23:35:00|857.95|855.55|860.82|858.42|860.82|858.42|857.95|855.55|0
1654040400000|2022-05-31 23:40:00|860.45|858.05|856.32|853.92|860.45|858.05|856.32|853.92|0
1654040700000|2022-05-31 23:45:00|856.07|853.67|854.32|851.92|856.32|853.92|854.07|851.67|0
1654041000000|2022-05-31 23:50:00|854.07|851.67|853.32|850.92|854.32|851.92|853.07|850.67|0
1654041300000|2022-05-31 23:55:00|853.07|850.67|853.07|850.67|854.57|852.17|852.32|849.92|0
1654041600000|2022-06-01 00:00:00|852.82|850.42|850.57|848.17|853.07|850.67|849.57|847.17|0
1654041900000|2022-06-01 00:05:00|850.32|847.92|849.82|847.42|850.57|848.17|848.82|846.42|0
1654042200000|2022-06-01 00:10:00|849.7|847.3|849.57|847.17|851.07|848.67|849.45|847.05|0
1654042500000|2022-06-01 00:15:00|849.7|847.3|851.45|849.05|851.82|849.42|849.07|846.67|0
1654042800000|2022-06-01 00:20:00|851.82|849.42|850.32|847.92|851.95|849.55|849.57|847.17|0
1654043100000|2022-06-01 00:25:00|850.57|848.17|850.32|847.92|850.57|848.17|849.07|846.67|0
1654043400000|2022-06-01 00:30:00|850.82|848.42|849.57|847.17|851.32|848.92|849.32|846.92|0
1654043700000|2022-06-01 00:35:00|849.82|847.42|851.32|848.92|852.57|850.17|849.82|847.42|0
1654044000000|2022-06-01 00:40:00|851.07|848.67|850.32|847.92|851.32|848.92|849.82|847.42|0
1654044300000|2022-06-01 00:45:00|850.07|847.67|850.07|847.67|851.07|848.67|849.82|847.42|0
1654044600000|2022-06-01 00:50:00|849.82|847.42|850.07|847.67|850.57|848.17|849.57|847.17|0
1654044900000|2022-06-01 00:55:00|849.82|847.42|851.32|848.92|851.57|849.17|849.82|847.42|0
1654045200000|2022-06-01 01:00:00|851.82|849.42|849.82|847.42|852.57|850.17|849.82|847.42|0
1654045500000|2022-06-01 01:05:00|849.95|847.55|849.07|846.67|850.57|848.17|849.07|846.67|0
1654045800000|2022-06-01 01:10:00|848.82|846.42|846.32|843.92|848.82|846.42|845.57|843.17|0
1654046100000|2022-06-01 01:15:00|845.82|843.42|845.32|842.92|846.57|844.17|844.57|842.17|0
1654046400000|2022-06-01 01:20:00|845.07|842.67|846.57|844.17|846.57|844.17|844.82|842.42|0
1654046700000|2022-06-01 01:25:00|846.32|843.92|846.57|844.17|847.07|844.67|846.07|843.67|0
1654047000000|2022-06-01 01:30:00|846.82|844.42|848.57|846.17|848.57|846.17|846.32|843.92|0
1654047300000|2022-06-01 01:35:00|848.82|846.42|846.57|844.17|850.57|848.17|846.07|843.67|0
1654047600000|2022-06-01 01:40:00|846.82|844.42|847.95|845.55|848.82|846.42|846.57|844.17|0
1654047900000|2022-06-01 01:45:00|847.82|845.42|847.57|845.17|848.32|845.92|845.82|843.42|0
1654048200000|2022-06-01 01:50:00|847.82|845.42|847.32|844.92|847.82|845.42|846.07|843.67|0
1654048500000|2022-06-01 01:55:00|847.2|844.8|847.82|845.42|848.07|845.67|846.57|844.17|0
1654048800000|2022-06-01 02:00:00|847.95|845.55|848.57|846.17|849.57|847.17|847.95|845.55|0
1654049100000|2022-06-01 02:05:00|848.82|846.42|849.82|847.42|851.07|848.67|848.07|845.67|0
1654049400000|2022-06-01 02:10:00|850.07|847.67|848.82|846.42|850.07|847.67|848.57|846.17|0
1654049700000|2022-06-01 02:15:00|848.7|846.3|848.32|845.92|849.07|846.67|847.95|845.55|0
1654050000000|2022-06-01 02:20:00|848.2|845.8|848.95|846.55|849.82|847.42|846.95|844.55|0
1654050300000|2022-06-01 02:25:00|849.07|846.67|850.07|847.67|850.32|847.92|848.7|846.3|0
1654050600000|2022-06-01 02:30:00|850.32|847.92|849.82|847.42|850.7|848.3|849.32|846.92|0
1654050900000|2022-06-01 02:35:00|850.07|847.67|849.07|846.67|850.57|848.17|848.82|846.42|0
1654051200000|2022-06-01 02:40:00|849.32|846.92|849.57|847.17|850.07|847.67|849.07|846.67|0
1654051500000|2022-06-01 02:45:00|849.45|847.05|850.57|848.17|850.82|848.42|849.32|846.92|0
1654051800000|2022-06-01 02:50:00|850.82|848.42|853.95|851.55|854.57|852.17|850.2|847.8|0
1654052100000|2022-06-01 02:55:00|854.07|851.67|855.07|852.67|855.57|853.17|853.32|850.92|0
1654052400000|2022-06-01 03:00:00|855.32|852.92|856.32|853.92|857.82|855.42|855.2|852.8|0
1654052700000|2022-06-01 03:05:00|856.2|853.8|858.07|855.67|858.32|855.92|856.07|853.67|0
1654053000000|2022-06-01 03:10:00|857.82|855.42|857.82|855.42|858.57|856.17|856.32|853.92|0
1654053300000|2022-06-01 03:15:00|858.07|855.67|856.57|854.17|858.07|855.67|856.57|854.17|0
1654053600000|2022-06-01 03:20:00|856.82|854.42|856.57|854.17|857.32|854.92|854.82|852.42|0
1654053900000|2022-06-01 03:25:00|856.32|853.92|856.07|853.67|856.57|854.17|855.07|852.67|0
1654054200000|2022-06-01 03:30:00|856.32|853.92|856.57|854.17|856.82|854.42|855.82|853.42|0
1654054500000|2022-06-01 03:35:00|856.7|854.3|856.82|854.42|857.82|855.42|856.57|854.17|0
1654054800000|2022-06-01 03:40:00|856.57|854.17|856.82|854.42|857.32|854.92|856.07|853.67|0
1654055100000|2022-06-01 03:45:00|856.7|854.3|854.07|851.67|856.7|854.3|854.07|851.67|0
1654055400000|2022-06-01 03:50:00|854.2|851.8|855.07|852.67|855.32|852.92|854.07|851.67|0
1654055700000|2022-06-01 03:55:00|854.82|852.42|855.07|852.67|855.32|852.92|854.82|852.42|0
1654056000000|2022-06-01 04:00:00|854.82|852.42|853.82|851.42|855.07|852.67|853.57|851.17|0
1654056300000|2022-06-01 04:05:00|853.57|851.17|860.82|858.42|861.07|858.67|853.07|850.67|0
1654056600000|2022-06-01 04:10:00|860.32|857.92|861.2|858.8|862.57|860.17|860.32|857.92|0
1654056900000|2022-06-01 04:15:00|861.07|858.67|861.07|858.67|862.32|859.92|861.07|858.67|0
1654057200000|2022-06-01 04:20:00|861.2|858.8|859.82|857.42|861.32|858.92|859.57|857.17|0
1654057500000|2022-06-01 04:25:00|860.07|857.67|858.57|856.17|860.57|858.17|858.32|855.92|0
1654057800000|2022-06-01 04:30:00|858.32|855.92|859.32|856.92|859.32|856.92|858.32|855.92|0
1654058100000|2022-06-01 04:35:00|859.2|856.8|856.82|854.42|859.82|857.42|856.82|854.42|0
1654058400000|2022-06-01 04:40:00|857.07|854.67|857.32|854.92|858.32|855.92|856.82|854.42|0
1654058700000|2022-06-01 04:45:00|857.57|855.17|857.95|855.55|858.57|856.17|856.57|854.17|0
1654059000000|2022-06-01 04:50:00|857.82|855.42|858.32|855.92|859.32|856.92|857.82|855.42|0
1654059300000|2022-06-01 04:55:00|857.82|855.42|854.32|851.92|857.82|855.42|854.07|851.67|0
1654059600000|2022-06-01 05:00:00|853.82|851.42|853.57|851.17|855.32|852.92|852.82|850.42|0
1654059900000|2022-06-01 05:05:00|853.32|850.92|852.57|850.17|853.32|850.92|850.32|847.92|0
1654060200000|2022-06-01 05:10:00|852.82|850.42|854.82|852.42|855.07|852.67|852.32|849.92|0
1654060500000|2022-06-01 05:15:00|854.7|852.3|857.07|854.67|857.57|855.17|853.82|851.42|0
1654060800000|2022-06-01 05:20:00|856.95|854.55|859.57|857.17|860.07|857.67|856.82|854.42|0
1654061100000|2022-06-01 05:25:00|859.32|856.92|859.82|857.42|860.32|857.92|858.57|856.17|0
1654061400000|2022-06-01 05:30:00|860.2|857.8|867.82|865.42|867.82|865.42|860.2|857.8|0
1654061700000|2022-06-01 05:35:00|867.7|865.3|866.07|863.67|867.7|865.3|865.2|862.8|0
1654062000000|2022-06-01 05:40:00|865.82|863.42|865.82|863.42|866.2|863.8|864.32|861.92|0
1654062300000|2022-06-01 05:45:00|866.07|863.67|870.32|867.92|870.32|867.92|865.07|862.67|0
1654062600000|2022-06-01 05:50:00|870.57|868.17|870.32|867.92|870.57|868.17|867.32|864.92|0
1654062900000|2022-06-01 05:55:00|869.82|867.42|867.45|865.05|870.82|868.42|867.32|864.92|0
1654063200000|2022-06-01 06:00:00|867.07|864.67|865.82|863.42|870.07|867.67|865.57|863.17|0
1654063500000|2022-06-01 06:05:00|865.57|863.17|861.32|858.92|865.82|863.42|861.32|858.92|0
1654063800000|2022-06-01 06:10:00|861.07|858.67|861.07|858.67|861.82|859.42|858.32|855.92|0
1654064100000|2022-06-01 06:15:00|861.32|858.92|863.57|861.17|863.57|861.17|859.82|857.42|0
1654064400000|2022-06-01 06:20:00|863.45|861.05|859.45|857.05|864.07|861.67|859.32|856.92|0
1654064700000|2022-06-01 06:25:00|859.7|857.3|862.45|860.05|862.82|860.42|859.57|857.17|0
1654065000000|2022-06-01 06:30:00|862.32|859.92|862.82|860.42|862.82|860.42|861.07|858.67|0
1654065300000|2022-06-01 06:35:00|863.07|860.67|862.57|860.17|865.57|863.17|861.45|859.05|0
1654065600000|2022-06-01 06:40:00|862.32|859.92|859.82|857.42|862.57|860.17|858.57|856.17|0
1654065900000|2022-06-01 06:45:00|859.95|857.55|856.82|854.42|860.82|858.42|856.82|854.42|0
1654066200000|2022-06-01 06:50:00|857.07|854.67|858.57|856.17|859.57|857.17|857.07|854.67|0
1654066500000|2022-06-01 06:55:00|858.45|856.05|857.57|855.17|858.95|856.55|857.07|854.67|0
1654066800000|2022-06-01 07:00:00|857.32|854.92|857.2|854.8|860.82|858.42|853.82|851.42|0
1654067100000|2022-06-01 07:05:00|856.87|854.87|857|855|859.75|857.75|853.5|851.5|0
1654067400000|2022-06-01 07:10:00|857.12|855.12|855.37|853.37|857.62|855.62|852.62|850.62|0
1654067700000|2022-06-01 07:15:00|855.12|853.12|854.87|852.87|856.62|854.62|853.37|851.37|0
1654068000000|2022-06-01 07:20:00|855.12|853.12|857.37|855.37|859.62|857.62|854.37|852.37|0
1654068300000|2022-06-01 07:25:00|857.62|855.62|856.37|854.37|859|857|854.62|852.62|0
1654068600000|2022-06-01 07:30:00|856.62|854.62|852.75|850.75|859.25|857.25|852.62|850.62|0
1654068900000|2022-06-01 07:35:00|852.87|850.87|854.37|852.37|854.37|852.37|851.37|849.37|0
1654069200000|2022-06-01 07:40:00|855.62|853.62|861.87|859.87|864.12|862.12|854.87|852.87|0
1654069500000|2022-06-01 07:45:00|861.62|859.62|860.37|858.37|863.37|861.37|859.5|857.5|0
1654069800000|2022-06-01 07:50:00|860|858|861.62|859.62|862.62|860.62|858.37|856.37|0
1654070100000|2022-06-01 07:55:00|861.87|859.87|860.5|858.5|861.87|859.87|857.62|855.62|0
1654070400000|2022-06-01 08:00:00|860.62|858.62|861.37|859.37|862.62|860.62|859.12|857.12|0
1654070700000|2022-06-01 08:05:00|861.25|859.25|867.62|865.62|871.87|869.87|860.62|858.62|0
1654071000000|2022-06-01 08:10:00|867.87|865.87|874|872|874.25|872.25|867.87|865.87|0
1654071300000|2022-06-01 08:15:00|874.12|872.12|872.87|870.87|874.12|872.12|871.12|869.12|0
1654071600000|2022-06-01 08:20:00|872.62|870.62|870.37|868.37|874.87|872.87|870.37|868.37|0
1654071900000|2022-06-01 08:25:00|870.12|868.12|869.12|867.12|871.37|869.37|868.62|866.62|0
1654072200000|2022-06-01 08:30:00|868.87|866.87|867.87|865.87|868.87|866.87|865.75|863.75|0
1654072500000|2022-06-01 08:35:00|867.62|865.62|869.5|867.5|870.62|868.62|866.25|864.25|0
1654072800000|2022-06-01 08:40:00|868.87|866.87|869.12|867.12|871.62|869.62|867.62|865.62|0
1654073100000|2022-06-01 08:45:00|868.37|866.37|864.12|862.12|868.87|866.87|864|862|0
1654073400000|2022-06-01 08:50:00|864.25|862.25|865.37|863.37|865.75|863.75|864.25|862.25|0
1654073700000|2022-06-01 08:55:00|865.12|863.12|868|866|868|866|865.12|863.12|0
1654074000000|2022-06-01 09:00:00|867.12|865.12|866.75|864.75|867.87|865.87|864.37|862.37|0
1654074300000|2022-06-01 09:05:00|866.25|864.25|864.12|862.12|866.5|864.5|862.37|860.37|0
1654074600000|2022-06-01 09:10:00|863.87|861.87|864.62|862.62|865.37|863.37|863.87|861.87|0
1654074900000|2022-06-01 09:15:00|864.37|862.37|864.37|862.37|864.75|862.75|863.12|861.12|0
1654075200000|2022-06-01 09:20:00|864.25|862.25|861.87|859.87|865.25|863.25|860.37|858.37|0
1654075500000|2022-06-01 09:25:00|862|860|861.37|859.37|862.25|860.25|860.37|858.37|0
1654075800000|2022-06-01 09:30:00|861.12|859.12|859.62|857.62|861.37|859.37|859.62|857.62|0
1654076100000|2022-06-01 09:35:00|859.5|857.5|861.62|859.62|861.62|859.62|859.12|857.12|0
1654076400000|2022-06-01 09:40:00|861.75|859.75|861.62|859.62|862.87|860.87|861.62|859.62|0
1654076700000|2022-06-01 09:45:00|861.87|859.87|863.87|861.87|864.12|862.12|861.62|859.62|0
1654077000000|2022-06-01 09:50:00|864|862|863.12|861.12|865.37|863.37|862.87|860.87|0
1654077300000|2022-06-01 09:55:00|863.37|861.37|865.37|863.37|865.62|863.62|863.12|861.12|0
1654077600000|2022-06-01 10:00:00|865.62|863.62|865.37|863.37|866.12|864.12|864.12|862.12|0
1654077900000|2022-06-01 10:05:00|865.12|863.12|867.62|865.62|868.75|866.75|864.37|862.37|0
1654078200000|2022-06-01 10:10:00|867.37|865.37|868.12|866.12|869.37|867.37|867.12|865.12|0
1654078500000|2022-06-01 10:15:00|868.62|866.62|867.12|865.12|869.12|867.12|866.12|864.12|0
1654078800000|2022-06-01 10:20:00|867|865|868.87|866.87|870.62|868.62|866.62|864.62|0
1654079100000|2022-06-01 10:25:00|868.62|866.62|869.62|867.62|871.12|869.12|868.62|866.62|0
1654079400000|2022-06-01 10:30:00|869.87|867.87|868.12|866.12|869.87|867.87|866.12|864.12|0
1654079700000|2022-06-01 10:35:00|868.25|866.25|871.37|869.37|871.75|869.75|866.87|864.87|0
1654080000000|2022-06-01 10:40:00|871.12|869.12|867.12|865.12|871.12|869.12|866.87|864.87|0
1654080300000|2022-06-01 10:45:00|866.87|864.87|869.87|867.87|869.87|867.87|866.87|864.87|0
1654080600000|2022-06-01 10:50:00|869.62|867.62|872.25|870.25|872.37|870.37|869.5|867.5|0
1654080900000|2022-06-01 10:55:00|872.37|870.37|870.62|868.62|874.12|872.12|869.12|867.12|0
1654081200000|2022-06-01 11:00:00|870.75|868.75|867.12|865.12|870.75|868.75|866.87|864.87|0
1654081500000|2022-06-01 11:05:00|866.87|864.87|863.12|861.12|867.5|865.5|860.87|858.87|0
1654081800000|2022-06-01 11:10:00|863.37|861.37|863.12|861.12|865|863|861.87|859.87|0
1654082100000|2022-06-01 11:15:00|862.87|860.87|865.12|863.12|865.25|863.25|862.87|860.87|0
1654082400000|2022-06-01 11:20:00|865.25|863.25|865.12|863.12|866.87|864.87|864.37|862.37|0
1654082700000|2022-06-01 11:25:00|865|863|863.87|861.87|865.37|863.37|863.87|861.87|0
1654083000000|2022-06-01 11:30:00|864|862|863.12|861.12|866.62|864.62|860.12|858.12|0
1654083300000|2022-06-01 11:35:00|863.25|861.25|861.87|859.87|863.25|861.25|859.37|857.37|0
1654083600000|2022-06-01 11:40:00|862|860|864.75|862.75|865|863|861.62|859.62|0
1654083900000|2022-06-01 11:45:00|864.62|862.62|861.62|859.62|865.37|863.37|858.37|856.37|0
1654084200000|2022-06-01 11:50:00|861.37|859.37|862.75|860.75|864.25|862.25|861.12|859.12|0
1654084500000|2022-06-01 11:55:00|862.87|860.87|856.62|854.62|862.87|860.87|856.62|854.62|0
1654084800000|2022-06-01 12:00:00|856.37|854.37|855.62|853.62|858.12|856.12|853.62|851.62|0
1654085100000|2022-06-01 12:05:00|855.87|853.87|856.62|854.62|857|855|853.37|851.37|0
1654085400000|2022-06-01 12:10:00|856.87|854.87|856.12|854.12|856.87|854.87|854.62|852.62|0
1654085700000|2022-06-01 12:15:00|855.87|853.87|858.37|856.37|858.37|856.37|854.87|852.87|0
1654086000000|2022-06-01 12:20:00|857.62|855.62|852.62|850.62|858.62|856.62|852.37|850.37|0
1654086300000|2022-06-01 12:25:00|852.87|850.87|850.87|848.87|853.62|851.62|848.87|846.87|0
1654086600000|2022-06-01 12:30:00|850.62|848.62|849.87|847.87|853.37|851.37|849.87|847.87|0
1654086900000|2022-06-01 12:35:00|849.62|847.62|850.12|848.12|851.37|849.37|849.37|847.37|0
1654087200000|2022-06-01 12:40:00|850.25|848.25|848.25|846.25|852.12|850.12|847.87|845.87|0
1654087500000|2022-06-01 12:45:00|848.12|846.12|851.12|849.12|852.12|850.12|848.12|846.12|0
1654087800000|2022-06-01 12:50:00|851.37|849.37|850.12|848.12|851.87|849.87|849.37|847.37|0
1654088100000|2022-06-01 12:55:00|850|848|853.37|851.37|853.37|851.37|848.87|846.87|0
1654088400000|2022-06-01 13:00:00|852.5|850.5|853.87|851.87|855.87|853.87|850.87|848.87|0
1654088700000|2022-06-01 13:05:00|854.12|852.12|849.62|847.62|854.62|852.62|849.62|847.62|0
1654089000000|2022-06-01 13:10:00|849.87|847.87|849.12|847.12|850.62|848.62|846.37|844.37|0
1654089300000|2022-06-01 13:15:00|849|847|845.87|843.87|851.12|849.12|845.62|843.62|0
1654089600000|2022-06-01 13:20:00|846.62|844.62|846.87|844.87|849.87|847.87|846.25|844.25|0
1654089900000|2022-06-01 13:25:00|846.12|844.12|846.37|844.37|847.87|845.87|846.12|844.12|0
1654090200000|2022-06-01 13:30:00|846.87|844.87|842.87|840.87|847.12|845.12|836.62|834.62|0
1654090500000|2022-06-01 13:35:00|841.62|839.62|851.62|849.62|851.87|849.87|836.12|834.12|0
1654090800000|2022-06-01 13:40:00|851.37|849.37|850.62|848.62|853.87|851.87|847.12|845.12|0
1654091100000|2022-06-01 13:45:00|849.12|847.12|855.37|853.37|858.75|856.75|847.12|845.12|0
1654091400000|2022-06-01 13:50:00|854.62|852.62|847.12|845.12|856.87|854.87|846.25|844.25|0
1654091700000|2022-06-01 13:55:00|845.87|843.87|850|848|852.87|850.87|844.62|842.62|0
1654092000000|2022-06-01 14:00:00|848.5|846.5|857.12|855.12|863.37|861.37|846.87|844.87|0
1654092300000|2022-06-01 14:05:00|858.62|856.62|872.37|870.37|875.87|873.87|857.62|855.62|0
1654092600000|2022-06-01 14:10:00|872.62|870.62|878.12|876.12|879.5|877.5|868.87|866.87|0
1654092900000|2022-06-01 14:15:00|879.12|877.12|890.37|888.37|890.87|888.87|879.12|877.12|0
1654093200000|2022-06-01 14:20:00|890.87|888.87|890.62|888.62|890.87|888.87|886.62|884.62|0
1654093500000|2022-06-01 14:25:00|890.87|888.87|895.12|893.12|895.87|893.87|887.12|885.12|0
1654093800000|2022-06-01 14:30:00|895.62|893.62|901.12|899.12|901.87|899.87|889.37|887.37|0
1654094100000|2022-06-01 14:35:00|902.12|900.12|900.25|898.25|907.37|905.37|899.37|897.37|0
1654094400000|2022-06-01 14:40:00|900.62|898.62|897.12|895.12|901.62|899.62|894.87|892.87|0
1654094700000|2022-06-01 14:45:00|897.87|895.87|902.37|900.37|902.37|900.37|895.87|893.87|0
1654095000000|2022-06-01 14:50:00|902.62|900.62|891.12|889.12|903.37|901.37|890.25|888.25|0
1654095300000|2022-06-01 14:55:00|891.37|889.37|890.87|888.87|893.87|891.87|888.62|886.62|0
1654095600000|2022-06-01 15:00:00|891.87|889.87|898.62|896.62|902.37|900.37|891.37|889.37|0
1654095900000|2022-06-01 15:05:00|899.12|897.12|903.62|901.62|903.62|901.62|895.62|893.62|0
1654096200000|2022-06-01 15:10:00|903.37|901.37|900.87|898.87|903.62|901.62|895.87|893.87|0
1654096500000|2022-06-01 15:15:00|901|899|904.87|902.87|909.37|907.37|899.5|897.5|0
1654096800000|2022-06-01 15:20:00|906.12|904.12|912.62|910.62|914.87|912.87|906.12|904.12|0
1654097100000|2022-06-01 15:25:00|912.87|910.87|910.87|908.87|918.87|916.87|910.87|908.87|0
1654097400000|2022-06-01 15:30:00|911.12|909.12|913.37|911.37|915.37|913.37|908.12|906.12|0
1654097700000|2022-06-01 15:35:00|912.62|910.62|914.12|912.12|918.37|916.37|911.62|909.62|0
1654098000000|2022-06-01 15:40:00|915.5|913.5|922.37|920.37|922.37|920.37|915.37|913.37|0
1654098300000|2022-06-01 15:45:00|922.87|920.87|923.37|921.37|923.62|921.62|917.37|915.37|0
1654098600000|2022-06-01 15:50:00|923.62|921.62|920.12|918.12|924.87|922.87|918.87|916.87|0
1654098900000|2022-06-01 15:55:00|919.37|917.37|922.5|920.5|923.12|921.12|916.87|914.87|0
1654099200000|2022-06-01 16:00:00|922.87|920.87|925.12|923.12|926.87|924.87|921.37|919.37|0
1654099500000|2022-06-01 16:05:00|925.62|923.62|922.37|920.37|925.75|923.75|919.62|917.62|0
1654099800000|2022-06-01 16:10:00|923.12|921.12|921.62|919.62|928.12|926.12|921.62|919.62|0
1654100100000|2022-06-01 16:15:00|921.87|919.87|917.12|915.12|922.5|920.5|917.12|915.12|0
1654100400000|2022-06-01 16:20:00|916.87|914.87|915.87|913.87|917.87|915.87|914.37|912.37|0
1654100700000|2022-06-01 16:25:00|916.12|914.12|923.37|921.37|923.37|921.37|915.37|913.37|0
1654101000000|2022-06-01 16:30:00|923.87|921.87|916.37|914.37|923.87|921.87|914.37|912.37|0
1654101300000|2022-06-01 16:35:00|916.12|914.12|917.87|915.87|920.87|918.87|914.62|912.62|0
1654101600000|2022-06-01 16:40:00|918.37|916.37|922.12|920.12|922.37|920.37|915.12|913.12|0
1654101900000|2022-06-01 16:45:00|922.37|920.37|925.62|923.62|927.62|925.62|921.37|919.37|0
1654102200000|2022-06-01 16:50:00|925.37|923.37|920.62|918.62|929.12|927.12|920.62|918.62|0
1654102500000|2022-06-01 16:55:00|920.87|918.87|919|917|922.87|920.87|917.12|915.12|0
1654102800000|2022-06-01 17:00:00|919.37|917.37|919.37|917.37|920.62|918.62|914.87|912.87|0
1654103100000|2022-06-01 17:05:00|919.75|917.75|909.12|907.12|919.75|917.75|909.12|907.12|0
1654103400000|2022-06-01 17:10:00|908.87|906.87|913.25|911.25|913.62|911.62|906.62|904.62|0
1654103700000|2022-06-01 17:15:00|912.87|910.87|907.37|905.37|912.87|910.87|906.12|904.12|0
1654104000000|2022-06-01 17:20:00|907.62|905.62|908.87|906.87|910.37|908.37|903.12|901.12|0
1654104300000|2022-06-01 17:25:00|908.37|906.37|906.87|904.87|908.37|906.37|903.12|901.12|0
1654104600000|2022-06-01 17:30:00|907.12|905.12|903.62|901.62|910.37|908.37|903.12|901.12|0
1654104900000|2022-06-01 17:35:00|903.87|901.87|898.37|896.37|904.62|902.62|896.62|894.62|0
1654105200000|2022-06-01 17:40:00|898.62|896.62|897.37|895.37|900.37|898.37|896.12|894.12|0
1654105500000|2022-06-01 17:45:00|896.87|894.87|898.62|896.62|900.37|898.37|894.87|892.87|0
1654105800000|2022-06-01 17:50:00|899.37|897.37|904.62|902.62|905.12|903.12|897.12|895.12|0
1654106100000|2022-06-01 17:55:00|905.37|903.37|900.37|898.37|905.37|903.37|895.37|893.37|0
1654106400000|2022-06-01 18:00:00|900.87|898.87|894.62|892.62|901.5|899.5|893.87|891.87|0
1654106700000|2022-06-01 18:05:00|895.12|893.12|894.87|892.87|899.62|897.62|892.37|890.37|0
1654107000000|2022-06-01 18:10:00|895|893|896|894|899.87|897.87|894.12|892.12|0
1654107300000|2022-06-01 18:15:00|895.87|893.87|897.87|895.87|900.37|898.37|893.12|891.12|0
1654107600000|2022-06-01 18:20:00|897.12|895.12|884.87|882.87|899.62|897.62|884.62|882.62|0
1654107900000|2022-06-01 18:25:00|884.75|882.75|882.12|880.12|885.87|883.87|877.87|875.87|0
1654108200000|2022-06-01 18:30:00|881.62|879.62|880.12|878.12|882.37|880.37|879.12|877.12|0
1654108500000|2022-06-01 18:35:00|880.62|878.62|884.37|882.37|884.37|882.37|877.87|875.87|0
1654108800000|2022-06-01 18:40:00|884.62|882.62|876.87|874.87|885.12|883.12|875.87|873.87|0
1654109100000|2022-06-01 18:45:00|876.12|874.12|880.37|878.37|883.62|881.62|876.12|874.12|0
1654109400000|2022-06-01 18:50:00|880.87|878.87|886.87|884.87|887.37|885.37|880.62|878.62|0
1654109700000|2022-06-01 18:55:00|886.37|884.37|887.25|885.25|890.12|888.12|883.37|881.37|0
1654110000000|2022-06-01 19:00:00|886.87|884.87|889.37|887.37|892.87|890.87|884.12|882.12|0
1654110300000|2022-06-01 19:05:00|890.12|888.12|884.37|882.37|890.12|888.12|882.12|880.12|0
1654110600000|2022-06-01 19:10:00|885.12|883.12|878.25|876.25|886.12|884.12|876.87|874.87|0
1654110900000|2022-06-01 19:15:00|878.37|876.37|878.37|876.37|881.62|879.62|873.37|871.37|0
1654111200000|2022-06-01 19:20:00|878.5|876.5|878.12|876.12|880.12|878.12|874.87|872.87|0
1654111500000|2022-06-01 19:25:00|878.75|876.75|880.12|878.12|883.62|881.62|878.12|876.12|0
1654111800000|2022-06-01 19:30:00|881.37|879.37|885.12|883.12|886.12|884.12|881.37|879.37|0
1654112100000|2022-06-01 19:35:00|885.87|883.87|877.87|875.87|888.37|886.37|877.87|875.87|0
1654112400000|2022-06-01 19:40:00|877.62|875.62|881.12|879.12|881.12|879.12|874.5|872.5|0
1654112700000|2022-06-01 19:45:00|882.12|880.12|880.37|878.37|884.87|882.87|878.12|876.12|0
1654113000000|2022-06-01 19:50:00|876.62|874.62|893.62|891.62|894.12|892.12|876.62|874.62|0
1654113300000|2022-06-01 19:55:00|894.62|892.62|902.12|900.12|903.12|901.12|893.37|891.37|0
1654113600000|2022-06-01 20:00:00|901.87|899.87|902.12|900.12|903.87|901.87|899.12|897.12|0
1654113900000|2022-06-01 20:05:00|901.87|899.87|903.62|901.62|906.62|904.62|901.62|899.62|0
1654114200000|2022-06-01 20:10:00|903.37|901.37|901.87|899.87|905.12|903.12|901.87|899.87|0
1654114500000|2022-06-01 20:15:00|901.82|899.42|904.82|902.42|904.82|902.42|901.82|899.42|0
1654114800000|2022-06-01 20:20:00|905.07|902.67|903.82|901.42|906.07|903.67|903.82|901.42|0
1654115100000|2022-06-01 20:25:00|903.7|901.3|903.32|900.92|904.07|901.67|903.07|900.67|0
1654115400000|2022-06-01 20:30:00|903.57|901.17|904.45|902.05|904.82|902.42|902.32|899.92|0
1654115700000|2022-06-01 20:35:00|904.57|902.17|904.82|902.42|905.07|902.67|903.82|901.42|0
1654116000000|2022-06-01 20:40:00|905.07|902.67|906.32|903.92|906.57|904.17|905.07|902.67|0
1654116300000|2022-06-01 20:45:00|906.07|903.67|903.82|901.42|907.07|904.67|903.57|901.17|0
1654116600000|2022-06-01 20:50:00|904.45|902.05|906.2|903.8|906.2|903.8|903.07|900.67|0
1654116900000|2022-06-01 20:55:00|905.82|903.42|904.45|902.05|907.82|905.42|903.95|901.55|0
1654117200000|2022-06-01 21:00:00|904.47|902.07|904.94|902.54|905.05|902.65|903.64|901.24|0
1654117500000|2022-06-01 21:05:00|904.8|902.4|904.8|902.4|904.91|902.51|904.8|902.4|0
1654117800000|2022-06-01 21:10:00|904.76|902.36|905.12|902.72|905.16|902.76|904.72|902.32|0
1654118100000|2022-06-01 21:15:00|904.65|902.25|904.18|901.78|904.65|902.25|904.11|901.71|0
1654118400000|2022-06-01 21:20:00|904.11|901.71|903.93|901.53|904.21|901.81|903.93|901.53|0
1654118700000|2022-06-01 21:25:00|903.96|901.56|904.04|901.64|904.43|902.03|903.96|901.56|0
1654119000000|2022-06-01 21:30:00|904.07|901.67|904.43|902.03|904.54|902.14|904|901.6|0
1654119300000|2022-06-01 21:35:00|904.5|902.1|904.32|901.92|904.5|902.1|904.32|901.92|0
1654119600000|2022-06-01 21:40:00|904.25|901.85|904.39|901.99|904.39|901.99|904|901.6|0
1654119900000|2022-06-01 21:45:00|904.32|901.92|905.05|902.65|905.12|902.72|904.32|901.92|0
1654120200000|2022-06-01 21:50:00|905.02|902.62|905.02|902.62|905.45|903.05|905.02|902.62|0
1654120500000|2022-06-01 21:55:00|904.94|902.54|904.65|902.25|905.12|902.72|904.32|901.92|0
1654120800000|2022-06-01 22:00:00|903.7|901.3|903.2|900.8|905.07|902.67|902.45|900.05|0
1654121100000|2022-06-01 22:05:00|903.07|900.67|904.95|902.55|905.32|902.92|902.82|900.42|0
1654121400000|2022-06-01 22:10:00|904.82|902.42|905.45|903.05|907.07|904.67|904.82|902.42|0
1654121700000|2022-06-01 22:15:00|905.32|902.92|903.32|900.92|905.32|902.92|902.07|899.67|0
1654122000000|2022-06-01 22:20:00|903.2|900.8|905.82|903.42|907.07|904.67|902.57|900.17|0
1654122300000|2022-06-01 22:25:00|905.57|903.17|906.82|904.42|907.07|904.67|905.32|902.92|0
1654122600000|2022-06-01 22:30:00|907.07|904.67|907.57|905.17|909.2|906.8|906.07|903.67|0
1654122900000|2022-06-01 22:35:00|907.07|904.67|909.07|906.67|909.57|907.17|907.07|904.67|0
1654123200000|2022-06-01 22:40:00|909.32|906.92|908.57|906.17|909.57|907.17|906.57|904.17|0
1654123500000|2022-06-01 22:45:00|908.7|906.3|910.45|908.05|911.07|908.67|907.57|905.17|0
1654123800000|2022-06-01 22:50:00|910.32|907.92|910.07|907.67|911.32|908.92|909.7|907.3|0
1654124100000|2022-06-01 22:55:00|909.95|907.55|910.82|908.42|911.07|908.67|909.57|907.17|0
1654124400000|2022-06-01 23:00:00|910.57|908.17|909.82|907.42|911.57|909.17|909.07|906.67|0
1654124700000|2022-06-01 23:05:00|909.95|907.55|910.57|908.17|911.07|908.67|909.57|907.17|0
1654125000000|2022-06-01 23:10:00|910.82|908.42|909.45|907.05|912.2|909.8|909.2|906.8|0
1654125300000|2022-06-01 23:15:00|909.32|906.92|909.82|907.42|910.57|908.17|908.82|906.42|0
1654125600000|2022-06-01 23:20:00|909.57|907.17|909.07|906.67|910.07|907.67|908.32|905.92|0
1654125900000|2022-06-01 23:25:00|908.95|906.55|908.32|905.92|909.07|906.67|907.82|905.42|0
1654126200000|2022-06-01 23:30:00|908.07|905.67|909.57|907.17|909.57|907.17|907.7|905.3|0
1654126500000|2022-06-01 23:35:00|909.7|907.3|910.32|907.92|910.57|908.17|909.32|906.92|0
1654126800000|2022-06-01 23:40:00|910.07|907.67|913.82|911.42|914.57|912.17|910.07|907.67|0
1654127100000|2022-06-01 23:45:00|914.32|911.92|913.32|910.92|914.95|912.55|913.32|910.92|0
1654127400000|2022-06-01 23:50:00|913.57|911.17|914.82|912.42|915.32|912.92|913.57|911.17|0
1654127700000|2022-06-01 23:55:00|914.57|912.17|913.82|911.42|915.32|912.92|913.45|911.05|0
1654128000000|2022-06-02 00:00:00|913.57|911.17|916.2|913.8|916.32|913.92|912.07|909.67|0
1654128300000|2022-06-02 00:05:00|915.95|913.55|913.32|910.92|917.57|915.17|913.07|910.67|0
1654128600000|2022-06-02 00:10:00|913.07|910.67|910.57|908.17|914.32|911.92|909.57|907.17|0
1654128900000|2022-06-02 00:15:00|910.32|907.92|903.57|901.17|910.57|908.17|903.57|901.17|0
1654129200000|2022-06-02 00:20:00|903.32|900.92|900.82|898.42|904.32|901.92|900.32|897.92|0
1654129500000|2022-06-02 00:25:00|901.07|898.67|900.07|897.67|901.82|899.42|897.07|894.67|0
1654129800000|2022-06-02 00:30:00|899.82|897.42|900.82|898.42|901.32|898.92|899.32|896.92|0
1654130100000|2022-06-02 00:35:00|900.57|898.17|897.07|894.67|901.07|898.67|896.2|893.8|0
1654130400000|2022-06-02 00:40:00|896.82|894.42|897.82|895.42|898.57|896.17|895.57|893.17|0
1654130700000|2022-06-02 00:45:00|897.57|895.17|894.95|892.55|898.57|896.17|894.7|892.3|0
1654131000000|2022-06-02 00:50:00|894.57|892.17|897.82|895.42|897.82|895.42|894.57|892.17|0
1654131300000|2022-06-02 00:55:00|897.95|895.55|897.2|894.8|898.07|895.67|895.82|893.42|0
1654131600000|2022-06-02 01:00:00|897.07|894.67|898.57|896.17|899.07|896.67|895.82|893.42|0
1654131900000|2022-06-02 01:05:00|899.07|896.67|897.32|894.92|899.82|897.42|897.32|894.92|0
1654132200000|2022-06-02 01:10:00|897.2|894.8|898.57|896.17|899.07|896.67|897.07|894.67|0
1654132500000|2022-06-02 01:15:00|898.32|895.92|898.57|896.17|899.57|897.17|897.57|895.17|0
1654132800000|2022-06-02 01:20:00|898.45|896.05|897.32|894.92|898.45|896.05|895.07|892.67|0
1654133100000|2022-06-02 01:25:00|897.07|894.67|895.07|892.67|898.07|895.67|894.82|892.42|0
1654133400000|2022-06-02 01:30:00|894.57|892.17|894.82|892.42|896.07|893.67|893.32|890.92|0
1654133700000|2022-06-02 01:35:00|894.57|892.17|896.32|893.92|897.07|894.67|894.57|892.17|0
1654134000000|2022-06-02 01:40:00|896.07|893.67|898.57|896.17|898.95|896.55|895.57|893.17|0
1654134300000|2022-06-02 01:45:00|898.82|896.42|897.7|895.3|898.82|896.42|897.07|894.67|0
1654134600000|2022-06-02 01:50:00|897.57|895.17|897.32|894.92|899.82|897.42|896.07|893.67|0
1654134900000|2022-06-02 01:55:00|897.2|894.8|900.82|898.42|900.82|898.42|897.2|894.8|0
1654135200000|2022-06-02 02:00:00|900.57|898.17|903.82|901.42|904.32|901.92|900.32|897.92|0
1654135500000|2022-06-02 02:05:00|904.57|902.17|901.32|898.92|905.32|902.92|900.82|898.42|0
1654135800000|2022-06-02 02:10:00|901.57|899.17|898.57|896.17|902.32|899.92|898.32|895.92|0
1654136100000|2022-06-02 02:15:00|898.07|895.67|897.32|894.92|899.07|896.67|896.82|894.42|0
1654136400000|2022-06-02 02:20:00|897.07|894.67|897.82|895.42|899.07|896.67|896.57|894.17|0
1654136700000|2022-06-02 02:25:00|897.7|895.3|897.82|895.42|898.57|896.17|896.82|894.42|0
1654137000000|2022-06-02 02:30:00|897.57|895.17|896.32|893.92|898.57|896.17|896.07|893.67|0
1654137300000|2022-06-02 02:35:00|896.57|894.17|898.57|896.17|899.32|896.92|896.07|893.67|0
1654137600000|2022-06-02 02:40:00|899.07|896.67|900.82|898.42|901.07|898.67|898.82|896.42|0
1654137900000|2022-06-02 02:45:00|900.95|898.55|899.07|896.67|901.57|899.17|898.32|895.92|0
1654138200000|2022-06-02 02:50:00|898.95|896.55|899.82|897.42|900.7|898.3|898.82|896.42|0
1654138500000|2022-06-02 02:55:00|900.07|897.67|902.45|900.05|902.82|900.42|898.82|896.42|0
1654138800000|2022-06-02 03:00:00|902.32|899.92|902.32|899.92|902.57|900.17|900.7|898.3|0
1654139100000|2022-06-02 03:05:00|902.07|899.67|902.07|899.67|902.45|900.05|899.57|897.17|0
1654139400000|2022-06-02 03:10:00|901.95|899.55|903.07|900.67|904.07|901.67|901.82|899.42|0
1654139700000|2022-06-02 03:15:00|902.95|900.55|902.07|899.67|902.95|900.55|901.07|898.67|0
1654140000000|2022-06-02 03:20:00|901.95|899.55|901.82|899.42|901.95|899.55|900.82|898.42|0
1654140300000|2022-06-02 03:25:00|901.7|899.3|902.07|899.67|902.32|899.92|901.32|898.92|0
1654140600000|2022-06-02 03:30:00|901.95|899.55|902.45|900.05|903.07|900.67|901.32|898.92|0
1654140900000|2022-06-02 03:35:00|902.57|900.17|903.07|900.67|904.82|902.42|902.57|900.17|0
1654141200000|2022-06-02 03:40:00|902.82|900.42|902.57|900.17|902.95|900.55|900.95|898.55|0
1654141500000|2022-06-02 03:45:00|902.7|900.3|901.7|899.3|903.57|901.17|901.32|898.92|0
1654141800000|2022-06-02 03:50:00|901.32|898.92|902.7|900.3|902.95|900.55|901.07|898.67|0
1654142100000|2022-06-02 03:55:00|902.95|900.55|901.82|899.42|903.07|900.67|901.57|899.17|0
1654142400000|2022-06-02 04:00:00|901.7|899.3|902.07|899.67|902.57|900.17|900.82|898.42|0
1654142700000|2022-06-02 04:05:00|901.82|899.42|902.82|900.42|903.07|900.67|901.32|898.92|0
1654143000000|2022-06-02 04:10:00|902.57|900.17|902.07|899.67|902.7|900.3|901.32|898.92|0
1654143300000|2022-06-02 04:15:00|901.95|899.55|898.82|896.42|902.07|899.67|898.82|896.42|0
1654143600000|2022-06-02 04:20:00|898.95|896.55|899.82|897.42|900.07|897.67|898.82|896.42|0
1654143900000|2022-06-02 04:25:00|899.57|897.17|899.57|897.17|900.2|897.8|899.32|896.92|0
1654144200000|2022-06-02 04:30:00|899.32|896.92|899.07|896.67|899.82|897.42|899.07|896.67|0
1654144500000|2022-06-02 04:35:00|899.32|896.92|898.07|895.67|899.82|897.42|897.82|895.42|0
1654144800000|2022-06-02 04:40:00|897.82|895.42|898.32|895.92|898.57|896.17|897.32|894.92|0
1654145100000|2022-06-02 04:45:00|898.07|895.67|899.07|896.67|899.07|896.67|897.57|895.17|0
1654145400000|2022-06-02 04:50:00|899.32|896.92|898.57|896.17|899.82|897.42|898.32|895.92|0
1654145700000|2022-06-02 04:55:00|898.32|895.92|898.32|895.92|898.57|896.17|898.07|895.67|0
1654146000000|2022-06-02 05:00:00|898.07|895.67|898.57|896.17|898.57|896.17|896.82|894.42|0
1654146300000|2022-06-02 05:05:00|898.45|896.05|899.82|897.42|900.32|897.92|897.57|895.17|0
1654146600000|2022-06-02 05:10:00|900.07|897.67|905.57|903.17|905.57|903.17|900.07|897.67|0
1654146900000|2022-06-02 05:15:00|905.7|903.3|906.07|903.67|908.57|906.17|904.07|901.67|0
1654147200000|2022-06-02 05:20:00|905.82|903.42|905.82|903.42|906.82|904.42|904.82|902.42|0
1654147500000|2022-06-02 05:25:00|905.95|903.55|904.07|901.67|907.07|904.67|904.07|901.67|0
1654147800000|2022-06-02 05:30:00|903.95|901.55|905.82|903.42|905.82|903.42|903.82|901.42|0
1654148100000|2022-06-02 05:35:00|905.7|903.3|905.95|903.55|907.82|905.42|904.45|902.05|0
1654148400000|2022-06-02 05:40:00|906.07|903.67|903.82|901.42|906.07|903.67|903.57|901.17|0
1654148700000|2022-06-02 05:45:00|904.07|901.67|902.32|899.92|904.2|901.8|901.32|898.92|0
1654149000000|2022-06-02 05:50:00|901.82|899.42|899.82|897.42|902.32|899.92|899.57|897.17|0
1654149300000|2022-06-02 05:55:00|899.57|897.17|900.32|897.92|900.7|898.3|899.07|896.67|0
1654149600000|2022-06-02 06:00:00|900.57|898.17|897.7|895.3|901.07|898.67|897.45|895.05|0
1654149900000|2022-06-02 06:05:00|897.82|895.42|895.82|893.42|899.32|896.92|895.57|893.17|0
1654150200000|2022-06-02 06:10:00|895.57|893.17|898.07|895.67|898.32|895.92|895.32|892.92|0
1654150500000|2022-06-02 06:15:00|897.82|895.42|901.07|898.67|901.07|898.67|897.82|895.42|0
1654150800000|2022-06-02 06:20:00|900.82|898.42|900.07|897.67|901.32|898.92|900.07|897.67|0
1654151100000|2022-06-02 06:25:00|900.2|897.8|901.32|898.92|901.57|899.17|899.32|896.92|0
1654151400000|2022-06-02 06:30:00|901.2|898.8|901.82|899.42|902.07|899.67|900.57|898.17|0
1654151700000|2022-06-02 06:35:00|902.07|899.67|902.95|900.55|903.07|900.67|901.57|899.17|0
1654152000000|2022-06-02 06:40:00|903.07|900.67|901.82|899.42|903.07|900.67|900.57|898.17|0
1654152300000|2022-06-02 06:45:00|901.57|899.17|898.07|895.67|901.82|899.42|897.57|895.17|0
1654152600000|2022-06-02 06:50:00|897.82|895.42|896.07|893.67|898.57|896.17|895.32|892.92|0
1654152900000|2022-06-02 06:55:00|895.82|893.42|893.82|891.42|896.32|893.92|893.32|890.92|0
1654153200000|2022-06-02 07:00:00|893.57|891.17|891.45|889.05|893.95|891.55|891.32|888.92|0
1654153500000|2022-06-02 07:05:00|891.37|889.37|892.12|890.12|892.62|890.62|891.12|889.12|0
1654153800000|2022-06-02 07:10:00|891.87|889.87|891.75|889.75|894.37|892.37|891.12|889.12|0
1654154100000|2022-06-02 07:15:00|891.62|889.62|891.12|889.12|892.62|890.62|891.12|889.12|0
1654154400000|2022-06-02 07:20:00|891.5|889.5|891.37|889.37|892.62|890.62|891.12|889.12|0
1654154700000|2022-06-02 07:25:00|892.12|890.12|886.75|884.75|892.37|890.37|885.37|883.37|0
1654155000000|2022-06-02 07:30:00|886.87|884.87|889.12|887.12|890.37|888.37|885.62|883.62|0
1654155300000|2022-06-02 07:35:00|889.37|887.37|886.5|884.5|890.12|888.12|886.37|884.37|0
1654155600000|2022-06-02 07:40:00|886.62|884.62|887.62|885.62|888.62|886.62|886.37|884.37|0
1654155900000|2022-06-02 07:45:00|888|886|892.87|890.87|893.87|891.87|888|886|0
1654156200000|2022-06-02 07:50:00|893.12|891.12|891.37|889.37|893.62|891.62|889.87|887.87|0
1654156500000|2022-06-02 07:55:00|891.12|889.12|891.37|889.37|893.12|891.12|890.25|888.25|0
1654156800000|2022-06-02 08:00:00|891.12|889.12|892.12|890.12|894.87|892.87|891.12|889.12|0
1654157100000|2022-06-02 08:05:00|892.37|890.37|891.87|889.87|892.87|890.87|890.37|888.37|0
1654157400000|2022-06-02 08:10:00|891.62|889.62|886.5|884.5|891.87|889.87|885.75|883.75|0
1654157700000|2022-06-02 08:15:00|886.37|884.37|882.62|880.62|887.62|885.62|882.12|880.12|0
1654158000000|2022-06-02 08:20:00|882.12|880.12|881.5|879.5|883|881|881.12|879.12|0
1654158300000|2022-06-02 08:25:00|881.37|879.37|881.37|879.37|882.37|880.37|880.37|878.37|0
1654158600000|2022-06-02 08:30:00|881.12|879.12|881.37|879.37|882.62|880.62|880.37|878.37|0
1654158900000|2022-06-02 08:35:00|881.12|879.12|881|879|881.87|879.87|880.37|878.37|0
1654159200000|2022-06-02 08:40:00|880.87|878.87|880.75|878.75|881.37|879.37|880.25|878.25|0
1654159500000|2022-06-02 08:45:00|880.62|878.62|881.75|879.75|882.62|880.62|880.62|878.62|0
1654159800000|2022-06-02 08:50:00|881.62|879.62|883.62|881.62|883.62|881.62|881.37|879.37|0
1654160100000|2022-06-02 08:55:00|883.75|881.75|886.12|884.12|886.12|884.12|883.37|881.37|0
1654160400000|2022-06-02 09:00:00|886.37|884.37|884.87|882.87|891.87|889.87|883.87|881.87|0
1654160700000|2022-06-02 09:05:00|885.12|883.12|883.5|881.5|885.62|883.62|882.62|880.62|0
1654161000000|2022-06-02 09:10:00|883.62|881.62|883.12|881.12|884.37|882.37|882.62|880.62|0
1654161300000|2022-06-02 09:15:00|883.37|881.37|881.12|879.12|883.37|881.37|880.87|878.87|0
1654161600000|2022-06-02 09:20:00|881.25|879.25|880.75|878.75|881.87|879.87|880.12|878.12|0
1654161900000|2022-06-02 09:25:00|880.62|878.62|880.12|878.12|880.62|878.62|879.37|877.37|0
1654162200000|2022-06-02 09:30:00|880|878|882.75|880.75|883.5|881.5|879.62|877.62|0
1654162500000|2022-06-02 09:35:00|882.87|880.87|883.37|881.37|884.12|882.12|882.12|880.12|0
1654162800000|2022-06-02 09:40:00|883.12|881.12|883.12|881.12|883.5|881.5|881.87|879.87|0
1654163100000|2022-06-02 09:45:00|883.37|881.37|883.5|881.5|884|882|882.37|880.37|0
1654163400000|2022-06-02 09:50:00|883.62|881.62|885.37|883.37|886.37|884.37|883.62|881.62|0
1654163700000|2022-06-02 09:55:00|885.25|883.25|885.62|883.62|885.87|883.87|884.62|882.62|0
1654164000000|2022-06-02 10:00:00|885.5|883.5|884.75|882.75|886.25|884.25|884.5|882.5|0
1654164300000|2022-06-02 10:05:00|883.62|881.62|884.12|882.12|886.12|884.12|882.87|880.87|0
1654164600000|2022-06-02 10:10:00|884.25|882.25|882.62|880.62|884.37|882.37|882.62|880.62|0
1654164900000|2022-06-02 10:15:00|882.87|880.87|884.12|882.12|884.12|882.12|882.12|880.12|0
1654165200000|2022-06-02 10:20:00|883.87|881.87|887.62|885.62|887.62|885.62|883.87|881.87|0
1654165500000|2022-06-02 10:25:00|887.5|885.5|888.37|886.37|889.87|887.87|887.12|885.12|0
1654165800000|2022-06-02 10:30:00|888.62|886.62|887.87|885.87|888.87|886.87|886.37|884.37|0
1654166100000|2022-06-02 10:35:00|887.62|885.62|884|882|887.75|885.75|884|882|0
1654166400000|2022-06-02 10:40:00|883.75|881.75|880.37|878.37|883.75|881.75|880.25|878.25|0
1654166700000|2022-06-02 10:45:00|880.12|878.12|877.37|875.37|880.37|878.37|876.87|874.87|0
1654167000000|2022-06-02 10:50:00|877.5|875.5|877.37|875.37|879.12|877.12|877.12|875.12|0
1654167300000|2022-06-02 10:55:00|877|875|877.87|875.87|878.12|876.12|876.62|874.62|0
1654167600000|2022-06-02 11:00:00|878|876|882.12|880.12|882.12|880.12|877.87|875.87|0
1654167900000|2022-06-02 11:05:00|882|880|881.62|879.62|882.12|880.12|881.37|879.37|0
1654168200000|2022-06-02 11:10:00|881.37|879.37|882.12|880.12|882.37|880.37|880.87|878.87|0
1654168500000|2022-06-02 11:15:00|882|880|883.5|881.5|883.62|881.62|881.87|879.87|0
1654168800000|2022-06-02 11:20:00|883.37|881.37|879.37|877.37|883.62|881.62|878.75|876.75|0
1654169100000|2022-06-02 11:25:00|879.62|877.62|878.75|876.75|880.87|878.87|878.75|876.75|0
1654169400000|2022-06-02 11:30:00|879.12|877.12|880.62|878.62|882.37|880.37|878.75|876.75|0
1654169700000|2022-06-02 11:35:00|880.37|878.37|879.37|877.37|880.87|878.87|878.12|876.12|0
1654170000000|2022-06-02 11:40:00|879.25|877.25|881|879|881.25|879.25|878.12|876.12|0
1654170300000|2022-06-02 11:45:00|881.12|879.12|880.12|878.12|881.87|879.87|877.87|875.87|0
1654170600000|2022-06-02 11:50:00|880.62|878.62|880.12|878.12|880.87|878.87|879.87|877.87|0
1654170900000|2022-06-02 11:55:00|880.37|878.37|880.37|878.37|881.62|879.62|880.25|878.25|0
1654171200000|2022-06-02 12:00:00|880.87|878.87|880.87|878.87|881.12|879.12|879|877|0
1654171500000|2022-06-02 12:05:00|881|879|886.62|884.62|887.12|885.12|881|879|0
1654171800000|2022-06-02 12:10:00|886.87|884.87|885.12|883.12|888.12|886.12|885.12|883.12|0
1654172100000|2022-06-02 12:15:00|884.5|882.5|885.5|883.5|889.12|887.12|878.87|876.87|0
1654172400000|2022-06-02 12:20:00|885.87|883.87|884.5|882.5|885.87|883.87|882.75|880.75|0
1654172700000|2022-06-02 12:25:00|884.12|882.12|885.37|883.37|886.75|884.75|883.25|881.25|0
1654173000000|2022-06-02 12:30:00|886|884|889.12|887.12|889.62|887.62|883.37|881.37|0
1654173300000|2022-06-02 12:35:00|889.37|887.37|885.5|883.5|889.62|887.62|884.12|882.12|0
1654173600000|2022-06-02 12:40:00|885.62|883.62|886.87|884.87|886.87|884.87|882.37|880.37|0
1654173900000|2022-06-02 12:45:00|887.12|885.12|886.12|884.12|888.75|886.75|884.62|882.62|0
1654174200000|2022-06-02 12:50:00|886.37|884.37|883.87|881.87|886.37|884.37|883.5|881.5|0
1654174500000|2022-06-02 12:55:00|884|882|889.62|887.62|890.12|888.12|883.37|881.37|0
1654174800000|2022-06-02 13:00:00|889.87|887.87|898.12|896.12|898.12|896.12|886.62|884.62|0
1654175100000|2022-06-02 13:05:00|898.62|896.62|904.37|902.37|906.12|904.12|894.87|892.87|0
1654175400000|2022-06-02 13:10:00|904.62|902.62|902.87|900.87|908.62|906.62|902.87|900.87|0
1654175700000|2022-06-02 13:15:00|903.12|901.12|901.87|899.87|906.62|904.62|901.12|899.12|0
1654176000000|2022-06-02 13:20:00|902.25|900.25|904.62|902.62|904.62|902.62|901.12|899.12|0
1654176300000|2022-06-02 13:25:00|904.87|902.87|904.62|902.62|908.75|906.75|902.87|900.87|0
1654176600000|2022-06-02 13:30:00|904.37|902.37|906.87|904.87|919.37|917.37|902.75|900.75|0
1654176900000|2022-06-02 13:35:00|906.62|904.62|910.87|908.87|922.75|920.75|906.62|904.62|0
1654177200000|2022-06-02 13:40:00|912.62|910.62|909.12|907.12|918.37|916.37|906.37|904.37|0
1654177500000|2022-06-02 13:45:00|910.37|908.37|906.87|904.87|918.37|916.37|906.62|904.62|0
1654177800000|2022-06-02 13:50:00|907.87|905.87|914.12|912.12|915.87|913.87|907.87|905.87|0
1654178100000|2022-06-02 13:55:00|914.25|912.25|916.5|914.5|925.75|923.75|914.25|912.25|0
1654178400000|2022-06-02 14:00:00|918.25|916.25|913.87|911.87|920.62|918.62|907.87|905.87|0
1654178700000|2022-06-02 14:05:00|912.37|910.37|916.62|914.62|919.87|917.87|910.37|908.37|0
1654179000000|2022-06-02 14:10:00|915.62|913.62|895.37|893.37|916.5|914.5|893.87|891.87|0
1654179300000|2022-06-02 14:15:00|897.12|895.12|910.12|908.12|910.37|908.37|895.62|893.62|0
1654179600000|2022-06-02 14:20:00|909.62|907.62|924.62|922.62|925.87|923.87|906.37|904.37|0
1654179900000|2022-06-02 14:25:00|925.37|923.37|919.62|917.62|928.62|926.62|919.62|917.62|0
1654180200000|2022-06-02 14:30:00|919.75|917.75|912.87|910.87|922.62|920.62|910.37|908.37|0
1654180500000|2022-06-02 14:35:00|914|912|910.5|908.5|917.12|915.12|909.37|907.37|0
1654180800000|2022-06-02 14:40:00|909.62|907.62|908.87|906.87|913.5|911.5|906.62|904.62|0
1654181100000|2022-06-02 14:45:00|909.25|907.25|906.25|904.25|913.87|911.87|904.87|902.87|0
1654181400000|2022-06-02 14:50:00|906.87|904.87|906.37|904.37|909.87|907.87|903.87|901.87|0
1654181700000|2022-06-02 14:55:00|906.12|904.12|901.37|899.37|907.62|905.62|900.62|898.62|0
1654182000000|2022-06-02 15:00:00|901.12|899.12|892.62|890.62|903.12|901.12|890.12|888.12|0
1654182300000|2022-06-02 15:05:00|892.12|890.12|889.12|887.12|894.25|892.25|888.37|886.37|0
1654182600000|2022-06-02 15:10:00|889.37|887.37|881.37|879.37|889.37|887.37|879.87|877.87|0
1654182900000|2022-06-02 15:15:00|880.87|878.87|884.37|882.37|886.12|884.12|879.12|877.12|0
1654183200000|2022-06-02 15:20:00|884.12|882.12|883.37|881.37|886.87|884.87|882.5|880.5|0
1654183500000|2022-06-02 15:25:00|883.12|881.12|882.37|880.37|886.62|884.62|879.37|877.37|0
1654183800000|2022-06-02 15:30:00|881.87|879.87|885.12|883.12|888.87|886.87|881.62|879.62|0
1654184100000|2022-06-02 15:35:00|885.37|883.37|887.62|885.62|890.87|888.87|885.37|883.37|0
1654184400000|2022-06-02 15:40:00|887.12|885.12|876.12|874.12|887.12|885.12|875.12|873.12|0
1654184700000|2022-06-02 15:45:00|875.87|873.87|867.25|865.25|877.62|875.62|867.25|865.25|0
1654185000000|2022-06-02 15:50:00|867.37|865.37|870.62|868.62|871.12|869.12|865.12|863.12|0
1654185300000|2022-06-02 15:55:00|870.12|868.12|875.87|873.87|876.87|874.87|869.62|867.62|0
1654185600000|2022-06-02 16:00:00|874.62|872.62|872.37|870.37|877.87|875.87|872.37|870.37|0
1654185900000|2022-06-02 16:05:00|872.87|870.87|874.12|872.12|876.12|874.12|872.37|870.37|0
1654186200000|2022-06-02 16:10:00|874.62|872.62|873.12|871.12|875.87|873.87|871.62|869.62|0
1654186500000|2022-06-02 16:15:00|872.87|870.87|868.12|866.12|873.12|871.12|867.62|865.62|0
1654186800000|2022-06-02 16:20:00|867.87|865.87|861.87|859.87|869.62|867.62|861.87|859.87|0
1654187100000|2022-06-02 16:25:00|862.12|860.12|859.37|857.37|863.62|861.62|859.12|857.12|0
1654187400000|2022-06-02 16:30:00|858.62|856.62|857.37|855.37|860.12|858.12|856.62|854.62|0
1654187700000|2022-06-02 16:35:00|857.12|855.12|853.37|851.37|857.87|855.87|853.12|851.12|0
1654188000000|2022-06-02 16:40:00|853.12|851.12|858.87|856.87|861.37|859.37|852.87|850.87|0
1654188300000|2022-06-02 16:45:00|858.37|856.37|858.62|856.62|859.62|857.62|856.62|854.62|0
1654188600000|2022-06-02 16:50:00|858.12|856.12|852.87|850.87|858.62|856.62|852.12|850.12|0
1654188900000|2022-06-02 16:55:00|853.37|851.37|855.62|853.62|857.87|855.87|853.12|851.12|0
1654189200000|2022-06-02 17:00:00|855.37|853.37|853.12|851.12|856.87|854.87|852.87|850.87|0
1654189500000|2022-06-02 17:05:00|853.37|851.37|854.37|852.37|855.37|853.37|852.62|850.62|0
1654189800000|2022-06-02 17:10:00|855.12|853.12|860.37|858.37|862.37|860.37|853.75|851.75|0
1654190100000|2022-06-02 17:15:00|859.62|857.62|855.87|853.87|861.87|859.87|855.75|853.75|0
1654190400000|2022-06-02 17:20:00|856.12|854.12|855.87|853.87|858.25|856.25|853.62|851.62|0
1654190700000|2022-06-02 17:25:00|855.5|853.5|855.37|853.37|860.62|858.62|854.37|852.37|0
1654191000000|2022-06-02 17:30:00|855.12|853.12|851.62|849.62|856.12|854.12|851.62|849.62|0
1654191300000|2022-06-02 17:35:00|851.37|849.37|851.87|849.87|854.37|852.37|851.37|849.37|0
1654191600000|2022-06-02 17:40:00|851.62|849.62|849.87|847.87|855.12|853.12|849.37|847.37|0
1654191900000|2022-06-02 17:45:00|849.37|847.37|847.62|845.62|851.62|849.62|847.37|845.37|0
1654192200000|2022-06-02 17:50:00|847.12|845.12|849.62|847.62|850.87|848.87|846.37|844.37|0
1654192500000|2022-06-02 17:55:00|849.87|847.87|848.37|846.37|853.62|851.62|848.12|846.12|0
1654192800000|2022-06-02 18:00:00|848.62|846.62|846.37|844.37|850.62|848.62|845.12|843.12|0
1654193100000|2022-06-02 18:05:00|845.75|843.75|844.37|842.37|846.62|844.62|842.12|840.12|0
1654193400000|2022-06-02 18:10:00|844.87|842.87|842.87|840.87|847.37|845.37|842.62|840.62|0
1654193700000|2022-06-02 18:15:00|842.62|840.62|843.87|841.87|845.62|843.62|842.62|840.62|0
1654194000000|2022-06-02 18:20:00|844.12|842.12|843.87|841.87|845.12|843.12|842.62|840.62|0
1654194300000|2022-06-02 18:25:00|844.37|842.37|846.62|844.62|848.87|846.87|844.12|842.12|0
1654194600000|2022-06-02 18:30:00|846.37|844.37|842.25|840.25|846.62|844.62|841.37|839.37|0
1654194900000|2022-06-02 18:35:00|842.12|840.12|841.87|839.87|843.62|841.62|841.37|839.37|0
1654195200000|2022-06-02 18:40:00|842.12|840.12|843.37|841.37|845.62|843.62|841.5|839.5|0
1654195500000|2022-06-02 18:45:00|842.87|840.87|844.87|842.87|844.87|842.87|840.87|838.87|0
1654195800000|2022-06-02 18:50:00|845.12|843.12|844.37|842.37|847.37|845.37|841.87|839.87|0
1654196100000|2022-06-02 18:55:00|844.62|842.62|851.87|849.87|852.37|850.37|843.87|841.87|0
1654196400000|2022-06-02 19:00:00|852.12|850.12|846.12|844.12|852.87|850.87|844.37|842.37|0
1654196700000|2022-06-02 19:05:00|846.37|844.37|845.62|843.62|847.5|845.5|843.62|841.62|0
1654197000000|2022-06-02 19:10:00|846.87|844.87|842.62|840.62|847.62|845.62|841.87|839.87|0
1654197300000|2022-06-02 19:15:00|842.37|840.37|841.62|839.62|843.87|841.87|840.37|838.37|0
1654197600000|2022-06-02 19:20:00|841.37|839.37|840.87|838.87|844.12|842.12|840.25|838.25|0
1654197900000|2022-06-02 19:25:00|840.62|838.62|845.37|843.37|848.5|846.5|838.12|836.12|0
1654198200000|2022-06-02 19:30:00|846.12|844.12|841.87|839.87|846.37|844.37|841.62|839.62|0
1654198500000|2022-06-02 19:35:00|841.62|839.62|841.87|839.87|843.37|841.37|839.37|837.37|0
1654198800000|2022-06-02 19:40:00|842|840|837.62|835.62|842.87|840.87|837.62|835.62|0
1654199100000|2022-06-02 19:45:00|837.87|835.87|836.37|834.37|840.62|838.62|834.62|832.62|0
1654199400000|2022-06-02 19:50:00|833.12|831.12|830.12|828.12|836.62|834.62|828.87|826.87|0
1654199700000|2022-06-02 19:55:00|831.62|829.62|824.87|822.87|831.62|829.62|824.62|822.62|0
1654200000000|2022-06-02 20:00:00|825.87|823.87|826.62|824.62|829.37|827.37|824.37|822.37|0
1654200300000|2022-06-02 20:05:00|826.87|824.87|826.37|824.37|827.12|825.12|825.12|823.12|0
1654200600000|2022-06-02 20:10:00|827.12|825.12|831.37|829.37|831.62|829.62|826.62|824.62|0
1654200900000|2022-06-02 20:15:00|830.57|828.17|829.57|827.17|831.57|829.17|828.82|826.42|0
1654201200000|2022-06-02 20:20:00|829.32|826.92|825.7|823.3|829.7|827.3|825.32|822.92|0
1654201500000|2022-06-02 20:25:00|825.57|823.17|825.82|823.42|826.07|823.67|824.07|821.67|0
1654201800000|2022-06-02 20:30:00|825.57|823.17|825.57|823.17|826.07|823.67|825.07|822.67|0
1654202100000|2022-06-02 20:35:00|825.32|822.92|824.82|822.42|825.7|823.3|824.57|822.17|0
1654202400000|2022-06-02 20:40:00|825.07|822.67|822.57|820.17|825.07|822.67|822.57|820.17|0
1654202700000|2022-06-02 20:45:00|822.82|820.42|823.07|820.67|823.57|821.17|822.82|820.42|0
1654203000000|2022-06-02 20:50:00|822.82|820.42|822.57|820.17|822.82|820.42|822.32|819.92|0
1654203300000|2022-06-02 20:55:00|822.82|820.42|823.45|821.05|823.45|821.05|822.82|820.42|0
1654203600000|2022-06-02 21:00:00|823.15|820.75|823.07|820.67|823.51|821.11|822.85|820.45|0
1654203900000|2022-06-02 21:05:00|822.74|820.34|822.63|820.23|823|820.6|822.49|820.09|0
1654204200000|2022-06-02 21:10:00|822.67|820.27|823.07|820.67|823.07|820.67|822.63|820.23|0
1654204500000|2022-06-02 21:15:00|822.67|820.27|823.07|820.67|823.15|820.75|822.67|820.27|0
1654204800000|2022-06-02 21:20:00|822.71|820.31|822.63|820.23|823.11|820.71|822.42|820.02|0
1654205100000|2022-06-02 21:25:00|822.93|820.53|822.67|820.27|822.96|820.56|822.6|820.2|0
1654205400000|2022-06-02 21:30:00|822.71|820.31|822.42|820.02|822.74|820.34|822.35|819.95|0
1654205700000|2022-06-02 21:35:00|822.45|820.05|822.56|820.16|822.93|820.53|822.42|820.02|0
1654206000000|2022-06-02 21:40:00|822.39|819.99|823.69|821.29|823.69|821.29|822.39|819.99|0
1654206300000|2022-06-02 21:45:00|823.66|821.26|823.88|821.48|823.88|821.48|823.29|820.89|0
1654206600000|2022-06-02 21:50:00|823.8|821.4|823.84|821.44|823.88|821.48|823.69|821.29|0
1654206900000|2022-06-02 21:55:00|823.77|821.37|823.91|821.51|823.91|821.51|823.77|821.37|0
1654207200000|2022-06-02 22:00:00|823.45|821.05|821.07|818.67|823.57|821.17|820.32|817.92|0
1654207500000|2022-06-02 22:05:00|820.82|818.42|812.57|810.17|821.07|818.67|812.32|809.92|0
1654207800000|2022-06-02 22:10:00|812.82|810.42|815.57|813.17|816.07|813.67|812.82|810.42|0
1654208100000|2022-06-02 22:15:00|815.82|813.42|817.07|814.67|817.07|814.67|815.82|813.42|0
1654208400000|2022-06-02 22:20:00|816.95|814.55|818.07|815.67|818.32|815.92|816.95|814.55|0
1654208700000|2022-06-02 22:25:00|817.82|815.42|820.32|817.92|820.57|818.17|817.82|815.42|0
1654209000000|2022-06-02 22:30:00|820.57|818.17|819.32|816.92|820.7|818.3|819.07|816.67|0
1654209300000|2022-06-02 22:35:00|819.2|816.8|820.07|817.67|820.07|817.67|818.82|816.42|0
1654209600000|2022-06-02 22:40:00|819.95|817.55|820.07|817.67|820.07|817.67|819.57|817.17|0
1654209900000|2022-06-02 22:45:00|819.82|817.42|818.82|816.42|819.95|817.55|818.45|816.05|0
1654210200000|2022-06-02 22:50:00|818.57|816.17|819.45|817.05|819.57|817.17|818.32|815.92|0
1654210500000|2022-06-02 22:55:00|819.32|816.92|820.2|817.8|820.7|818.3|818.82|816.42|0
1654210800000|2022-06-02 23:00:00|820.32|817.92|818.82|816.42|820.32|817.92|818.32|815.92|0
1654211100000|2022-06-02 23:05:00|818.7|816.3|819.32|816.92|819.57|817.17|817.32|814.92|0
1654211400000|2022-06-02 23:10:00|819.07|816.67|817.32|814.92|819.07|816.67|816.32|813.92|0
1654211700000|2022-06-02 23:15:00|817.07|814.67|816.57|814.17|818.07|815.67|816.57|814.17|0
1654212000000|2022-06-02 23:20:00|816.32|813.92|817.07|814.67|817.82|815.42|816.2|813.8|0
1654212300000|2022-06-02 23:25:00|817.32|814.92|817.32|814.92|817.82|815.42|816.95|814.55|0
1654212600000|2022-06-02 23:30:00|817.45|815.05|816.57|814.17|817.95|815.55|816.07|813.67|0
1654212900000|2022-06-02 23:35:00|817.32|814.92|817.07|814.67|818.07|815.67|816.82|814.42|0
1654213200000|2022-06-02 23:40:00|817.32|814.92|818.32|815.92|819.07|816.67|817.32|814.92|0
1654213500000|2022-06-02 23:45:00|818.82|816.42|820.2|817.8|820.32|817.92|818.82|816.42|0
1654213800000|2022-06-02 23:50:00|820.07|817.67|819.2|816.8|820.57|818.17|818.95|816.55|0
1654214100000|2022-06-02 23:55:00|819.07|816.67|819.32|816.92|819.82|817.42|818.32|815.92|0
1654214400000|2022-06-03 00:00:00|819.57|817.17|820.32|817.92|822.07|819.67|819.32|816.92|0
1654214700000|2022-06-03 00:05:00|820.57|818.17|818.82|816.42|820.57|818.17|818.07|815.67|0
1654215000000|2022-06-03 00:10:00|818.57|816.17|819.57|817.17|820.57|818.17|818.07|815.67|0
1654215300000|2022-06-03 00:15:00|819.32|816.92|820.82|818.42|822.07|819.67|819.07|816.67|0
1654215600000|2022-06-03 00:20:00|820.57|818.17|819.32|816.92|821.2|818.8|818.07|815.67|0
1654215900000|2022-06-03 00:25:00|819.07|816.67|818.82|816.42|820.82|818.42|818.82|816.42|0
1654216200000|2022-06-03 00:30:00|817.57|815.17|819.32|816.92|819.57|817.17|817.07|814.67|0
1654216500000|2022-06-03 00:35:00|819.57|817.17|820.07|817.67|820.57|818.17|818.32|815.92|0
1654216800000|2022-06-03 00:40:00|819.82|817.42|821.07|818.67|821.57|819.17|819.82|817.42|0
1654217100000|2022-06-03 00:45:00|821.32|818.92|822.57|820.17|824.2|821.8|821.07|818.67|0
1654217400000|2022-06-03 00:50:00|822.32|819.92|822.7|820.3|824.32|821.92|822.07|819.67|0
1654217700000|2022-06-03 00:55:00|822.57|820.17|825.82|823.42|826.07|823.67|822.57|820.17|0
1654218000000|2022-06-03 01:00:00|825.57|823.17|824.32|821.92|826.07|823.67|824.32|821.92|0
1654218300000|2022-06-03 01:05:00|824.57|822.17|824.45|822.05|826.07|823.67|822.82|820.42|0
1654218600000|2022-06-03 01:10:00|824.57|822.17|823.57|821.17|825.32|822.92|822.82|820.42|0
1654218900000|2022-06-03 01:15:00|823.7|821.3|823.57|821.17|824.32|821.92|823.07|820.67|0
1654219200000|2022-06-03 01:20:00|823.82|821.42|823.82|821.42|823.82|821.42|822.32|819.92|0
1654219500000|2022-06-03 01:25:00|823.95|821.55|823.95|821.55|824.82|822.42|823.57|821.17|0
1654219800000|2022-06-03 01:30:00|824.07|821.67|824.07|821.67|824.07|821.67|822.57|820.17|0
1654220100000|2022-06-03 01:35:00|823.95|821.55|823.32|820.92|824.57|822.17|821.32|818.92|0
1654220400000|2022-06-03 01:40:00|823.07|820.67|821.82|819.42|823.07|820.67|821.2|818.8|0
1654220700000|2022-06-03 01:45:00|821.57|819.17|821.07|818.67|821.82|819.42|820.07|817.67|0
1654221000000|2022-06-03 01:50:00|821.32|818.92|820.32|817.92|821.32|818.92|820.2|817.8|0
1654221300000|2022-06-03 01:55:00|820.45|818.05|820.82|818.42|821.07|818.67|819.45|817.05|0
1654221600000|2022-06-03 02:00:00|821.07|818.67|821.57|819.17|821.57|819.17|819.95|817.55|0
1654221900000|2022-06-03 02:05:00|821.32|818.92|823.07|820.67|823.07|820.67|821.32|818.92|0
1654222200000|2022-06-03 02:10:00|823.32|820.92|822.32|819.92|823.82|821.42|822.2|819.8|0
1654222500000|2022-06-03 02:15:00|822.07|819.67|822.32|819.92|822.57|820.17|821.57|819.17|0
1654222800000|2022-06-03 02:20:00|822.45|820.05|822.07|819.67|822.7|820.3|821.82|819.42|0
1654223100000|2022-06-03 02:25:00|821.95|819.55|822.7|820.3|822.82|820.42|821.95|819.55|0
1654223400000|2022-06-03 02:30:00|822.57|820.17|823.32|820.92|823.32|820.92|821.82|819.42|0
1654223700000|2022-06-03 02:35:00|823.57|821.17|823.82|821.42|823.82|821.42|822.45|820.05|0
1654224000000|2022-06-03 02:40:00|824.07|821.67|823.07|820.67|824.32|821.92|822.82|820.42|0
1654224300000|2022-06-03 02:45:00|823.32|820.92|823.07|820.67|823.57|821.17|822.07|819.67|0
1654224600000|2022-06-03 02:50:00|822.82|820.42|822.57|820.17|823.07|820.67|822.2|819.8|0
1654224900000|2022-06-03 02:55:00|822.45|820.05|823.07|820.67|823.45|821.05|822.45|820.05|0
1654225200000|2022-06-03 03:00:00|822.82|820.42|822.82|820.42|823.57|821.17|822.57|820.17|0
1654225500000|2022-06-03 03:05:00|822.7|820.3|824.32|821.92|824.45|822.05|822.32|819.92|0
1654225800000|2022-06-03 03:10:00|824.45|822.05|824.7|822.3|825.82|823.42|824.45|822.05|0
1654226100000|2022-06-03 03:15:00|824.82|822.42|825.57|823.17|825.57|823.17|824.32|821.92|0
1654226400000|2022-06-03 03:20:00|825.82|823.42|825.07|822.67|826.07|823.67|824.82|822.42|0
1654226700000|2022-06-03 03:25:00|824.57|822.17|824.82|822.42|825.32|822.92|824.57|822.17|0
1654227000000|2022-06-03 03:30:00|825.07|822.67|825.57|823.17|826.07|823.67|824.82|822.42|0
1654227300000|2022-06-03 03:35:00|825.32|822.92|825.32|822.92|825.7|823.3|825.07|822.67|0
1654227600000|2022-06-03 03:40:00|825.2|822.8|823.82|821.42|825.32|822.92|823.82|821.42|0
1654227900000|2022-06-03 03:45:00|823.95|821.55|824.82|822.42|825.32|822.92|823.82|821.42|0
1654228200000|2022-06-03 03:50:00|824.95|822.55|824.57|822.17|825.57|823.17|824.57|822.17|0
1654228500000|2022-06-03 03:55:00|824.45|822.05|825.07|822.67|825.32|822.92|824.07|821.67|0
1654228800000|2022-06-03 04:00:00|824.95|822.55|823.57|821.17|824.95|822.55|823.07|820.67|0
1654229100000|2022-06-03 04:05:00|823.7|821.3|822.95|820.55|824.07|821.67|822.82|820.42|0
1654229400000|2022-06-03 04:10:00|822.82|820.42|822.57|820.17|823.32|820.92|822.32|819.92|0
1654229700000|2022-06-03 04:15:00|822.32|819.92|822.07|819.67|822.32|819.92|821.82|819.42|0
1654230000000|2022-06-03 04:20:00|821.82|819.42|822.32|819.92|822.57|820.17|821.7|819.3|0
1654230300000|2022-06-03 04:25:00|822.07|819.67|821.82|819.42|822.32|819.92|821.82|819.42|0
1654230600000|2022-06-03 04:30:00|821.57|819.17|820.7|818.3|821.57|819.17|820.07|817.67|0
1654230900000|2022-06-03 04:35:00|820.82|818.42|821.07|818.67|821.57|819.17|820.82|818.42|0
1654231200000|2022-06-03 04:40:00|821.2|818.8|821.57|819.17|822.07|819.67|821.2|818.8|0
1654231500000|2022-06-03 04:45:00|821.32|818.92|822.07|819.67|822.07|819.67|821.07|818.67|0
1654231800000|2022-06-03 04:50:00|822.32|819.92|824.07|821.67|824.45|822.05|822.32|819.92|0
1654232100000|2022-06-03 04:55:00|823.95|821.55|824.57|822.17|824.95|822.55|823.95|821.55|0
1654232400000|2022-06-03 05:00:00|824.82|822.42|824.32|821.92|824.95|822.55|823.57|821.17|0
1654232700000|2022-06-03 05:05:00|824.07|821.67|824.2|821.8|824.45|822.05|823.57|821.17|0
1654233000000|2022-06-03 05:10:00|824.32|821.92|823.82|821.42|824.32|821.92|823.7|821.3|0
1654233300000|2022-06-03 05:15:00|823.57|821.17|823.82|821.42|824.07|821.67|823.57|821.17|0
1654233600000|2022-06-03 05:20:00|823.57|821.17|822.07|819.67|823.82|821.42|821.57|819.17|0
1654233900000|2022-06-03 05:25:00|821.82|819.42|821.07|818.67|821.82|819.42|820.82|818.42|0
1654234200000|2022-06-03 05:30:00|820.82|818.42|821.32|818.92|821.32|818.92|820.07|817.67|0
1654234500000|2022-06-03 05:35:00|821.57|819.17|819.82|817.42|821.57|819.17|819.82|817.42|0
1654234800000|2022-06-03 05:40:00|819.57|817.17|821.57|819.17|821.7|819.3|818.82|816.42|0
1654235100000|2022-06-03 05:45:00|821.7|819.3|821.7|819.3|822.07|819.67|820.95|818.55|0
1654235400000|2022-06-03 05:50:00|821.57|819.17|821.07|818.67|822.57|820.17|820.82|818.42|0
1654235700000|2022-06-03 05:55:00|821.57|819.17|820.57|818.17|822.57|820.17|820.57|818.17|0
1654236000000|2022-06-03 06:00:00|820.82|818.42|821.82|819.42|823.82|821.42|820.82|818.42|0
1654236300000|2022-06-03 06:05:00|822.07|819.67|821.32|818.92|823.7|821.3|821.32|818.92|0
1654236600000|2022-06-03 06:10:00|821.57|819.17|821.57|819.17|822.07|819.67|820.32|817.92|0
1654236900000|2022-06-03 06:15:00|821.82|819.42|820.82|818.42|822.2|819.8|820.07|817.67|0
1654237200000|2022-06-03 06:20:00|820.57|818.17|819.07|816.67|821.07|818.67|818.82|816.42|0
1654237500000|2022-06-03 06:25:00|818.82|816.42|821.82|819.42|821.82|819.42|818.32|815.92|0
1654237800000|2022-06-03 06:30:00|821.7|819.3|820.82|818.42|822.07|819.67|819.82|817.42|0
1654238100000|2022-06-03 06:35:00|820.57|818.17|821.57|819.17|822.07|819.67|820.07|817.67|0
1654238400000|2022-06-03 06:40:00|821.45|819.05|820.45|818.05|821.57|819.17|820.32|817.92|0
1654238700000|2022-06-03 06:45:00|820.57|818.17|821.82|819.42|821.82|819.42|819.82|817.42|0
1654239000000|2022-06-03 06:50:00|821.57|819.17|823.32|820.92|824.07|821.67|821.45|819.05|0
1654239300000|2022-06-03 06:55:00|823.57|821.17|823.57|821.17|823.7|821.3|822.82|820.42|0
1654239600000|2022-06-03 07:00:00|823.82|821.42|828.57|826.17|829.57|827.17|823.82|821.42|0
1654239900000|2022-06-03 07:05:00|828.37|826.37|828.62|826.62|830.87|828.87|828|826|0
1654240200000|2022-06-03 07:10:00|828.37|826.37|828.87|826.87|830.87|828.87|828.12|826.12|0
1654240500000|2022-06-03 07:15:00|828.62|826.62|829.5|827.5|830.12|828.12|828.37|826.37|0
1654240800000|2022-06-03 07:20:00|829.62|827.62|830.37|828.37|830.87|828.87|828.75|826.75|0
1654241100000|2022-06-03 07:25:00|830.62|828.62|833.37|831.37|833.87|831.87|830.62|828.62|0
1654241400000|2022-06-03 07:30:00|833.62|831.62|833.87|831.87|833.87|831.87|831.87|829.87|0
1654241700000|2022-06-03 07:35:00|833.75|831.75|833.37|831.37|835.87|833.87|832.37|830.37|0
1654242000000|2022-06-03 07:40:00|833.12|831.12|832.12|830.12|834.25|832.25|831.87|829.87|0
1654242300000|2022-06-03 07:45:00|832.25|830.25|833.87|831.87|834.12|832.12|832.12|830.12|0
1654242600000|2022-06-03 07:50:00|833.75|831.75|833.75|831.75|834.87|832.87|832.87|830.87|0
1654242900000|2022-06-03 07:55:00|833.62|831.62|836.25|834.25|836.25|834.25|833.37|831.37|0
1654243200000|2022-06-03 08:00:00|836.37|834.37|836.87|834.87|839.37|837.37|835.62|833.62|0
1654243500000|2022-06-03 08:05:00|837.12|835.12|836.37|834.37|837.62|835.62|835.12|833.12|0
1654243800000|2022-06-03 08:10:00|836.5|834.5|833.62|831.62|836.5|834.5|832.25|830.25|0
1654244100000|2022-06-03 08:15:00|833.87|831.87|832.62|830.62|834.12|832.12|831.37|829.37|0
1654244400000|2022-06-03 08:20:00|832.37|830.37|835.37|833.37|835.37|833.37|832.12|830.12|0
1654244700000|2022-06-03 08:25:00|835.62|833.62|835.37|833.37|836.87|834.87|835.12|833.12|0
1654245000000|2022-06-03 08:30:00|835.62|833.62|835.62|833.62|836.12|834.12|834.12|832.12|0
1654245300000|2022-06-03 08:35:00|835.37|833.37|837.87|835.87|837.87|835.87|834.87|832.87|0
1654245600000|2022-06-03 08:40:00|838.12|836.12|837.12|835.12|838.25|836.25|836.37|834.37|0
1654245900000|2022-06-03 08:45:00|837.25|835.25|837.87|835.87|838.37|836.37|835.62|833.62|0
1654246200000|2022-06-03 08:50:00|838.12|836.12|838.37|836.37|840.37|838.37|837.62|835.62|0
1654246500000|2022-06-03 08:55:00|838.87|836.87|836.37|834.37|839.12|837.12|836.12|834.12|0
1654246800000|2022-06-03 09:00:00|836.25|834.25|838.37|836.37|838.37|836.37|835.62|833.62|0
1654247100000|2022-06-03 09:05:00|838.12|836.12|837.25|835.25|838.12|836.12|836.87|834.87|0
1654247400000|2022-06-03 09:10:00|837.12|835.12|838.12|836.12|838.12|836.12|836.87|834.87|0
1654247700000|2022-06-03 09:15:00|837.87|835.87|840.37|838.37|840.37|838.37|837.37|835.37|0
1654248000000|2022-06-03 09:20:00|840.12|838.12|840|838|840.37|838.37|839.37|837.37|0
1654248300000|2022-06-03 09:25:00|839.87|837.87|840.62|838.62|841.37|839.37|839.87|837.87|0
1654248600000|2022-06-03 09:30:00|840.37|838.37|841.37|839.37|843.62|841.62|840.37|838.37|0
1654248900000|2022-06-03 09:35:00|841.75|839.75|842.12|840.12|843.37|841.37|840.62|838.62|0
1654249200000|2022-06-03 09:40:00|841.87|839.87|841.87|839.87|842.37|840.37|841.37|839.37|0
1654249500000|2022-06-03 09:45:00|842.25|840.25|843.62|841.62|844.37|842.37|842.25|840.25|0
1654249800000|2022-06-03 09:50:00|843.37|841.37|840.25|838.25|843.37|841.37|839.62|837.62|0
1654250100000|2022-06-03 09:55:00|840.12|838.12|838.37|836.37|840.37|838.37|838.37|836.37|0
1654250400000|2022-06-03 10:00:00|837.87|835.87|839.25|837.25|839.87|837.87|837.87|835.87|0
1654250700000|2022-06-03 10:05:00|839.37|837.37|840.37|838.37|840.62|838.62|839.37|837.37|0
1654251000000|2022-06-03 10:10:00|840.87|838.87|841.87|839.87|841.87|839.87|839.37|837.37|0
1654251300000|2022-06-03 10:15:00|842|840|841.37|839.37|843.12|841.12|841.12|839.12|0
1654251600000|2022-06-03 10:20:00|841.5|839.5|839.87|837.87|841.75|839.75|838.87|836.87|0
1654251900000|2022-06-03 10:25:00|840.12|838.12|839.62|837.62|840.62|838.62|838.87|836.87|0
1654252200000|2022-06-03 10:30:00|839.37|837.37|838.12|836.12|839.37|837.37|837.87|835.87|0
1654252500000|2022-06-03 10:35:00|838.37|836.37|844.87|842.87|844.87|842.87|837.87|835.87|0
1654252800000|2022-06-03 10:40:00|844.5|842.5|847.62|845.62|848.12|846.12|843.37|841.37|0
1654253100000|2022-06-03 10:45:00|847.87|845.87|846.75|844.75|848.12|846.12|845.62|843.62|0
1654253400000|2022-06-03 10:50:00|846.62|844.62|848.12|846.12|849.37|847.37|846.37|844.37|0
1654253700000|2022-06-03 10:55:00|848.37|846.37|848.12|846.12|849.62|847.62|848|846|0
1654254000000|2022-06-03 11:00:00|848.25|846.25|847.75|845.75|848.37|846.37|846.37|844.37|0
1654254300000|2022-06-03 11:05:00|848.12|846.12|853.37|851.37|854.37|852.37|848.12|846.12|0
1654254600000|2022-06-03 11:10:00|853.5|851.5|854.37|852.37|854.37|852.37|852.87|850.87|0
1654254900000|2022-06-03 11:15:00|854.62|852.62|854.12|852.12|856.87|854.87|852.12|850.12|0
1654255200000|2022-06-03 11:20:00|854.87|852.87|852.62|850.62|855.37|853.37|852.62|850.62|0
1654255500000|2022-06-03 11:25:00|853.12|851.12|850.87|848.87|853.37|851.37|850.62|848.62|0
1654255800000|2022-06-03 11:30:00|850.62|848.62|849.12|847.12|852.62|850.62|849.12|847.12|0
1654256100000|2022-06-03 11:35:00|849.37|847.37|852.37|850.37|853.62|851.62|847.62|845.62|0
1654256400000|2022-06-03 11:40:00|852.62|850.62|855.12|853.12|855.62|853.62|851.62|849.62|0
1654256700000|2022-06-03 11:45:00|855.37|853.37|857.37|855.37|857.37|855.37|855.12|853.12|0
1654257000000|2022-06-03 11:50:00|857.62|855.62|855.87|853.87|858.12|856.12|854.87|852.87|0
1654257300000|2022-06-03 11:55:00|856.12|854.12|859.25|857.25|860.62|858.62|855.62|853.62|0
1654257600000|2022-06-03 12:00:00|859.62|857.62|854.37|852.37|859.62|857.62|853.87|851.87|0
1654257900000|2022-06-03 12:05:00|854.12|852.12|853.87|851.87|855.37|853.37|853.37|851.37|0
1654258200000|2022-06-03 12:10:00|853.62|851.62|851.87|849.87|853.87|851.87|851.62|849.62|0
1654258500000|2022-06-03 12:15:00|852.12|850.12|852.12|850.12|852.87|850.87|850.87|848.87|0
1654258800000|2022-06-03 12:20:00|851.87|849.87|851.75|849.75|856.62|854.62|851.12|849.12|0
1654259100000|2022-06-03 12:25:00|851.5|849.5|853|851|857.25|855.25|850.62|848.62|0
1654259400000|2022-06-03 12:30:00|852|850|841.25|839.25|861.75|859.75|840|838|0
1654259700000|2022-06-03 12:35:00|841.12|839.12|860.37|858.37|861.87|859.87|841.12|839.12|0
1654260000000|2022-06-03 12:40:00|860.75|858.75|864.62|862.62|867.12|865.12|860.25|858.25|0
1654260300000|2022-06-03 12:45:00|865.5|863.5|865.37|863.37|867|865|859.37|857.37|0
1654260600000|2022-06-03 12:50:00|866.37|864.37|865.12|863.12|869.12|867.12|863.87|861.87|0
1654260900000|2022-06-03 12:55:00|865|863|864.62|862.62|869.62|867.62|863.62|861.62|0
1654261200000|2022-06-03 13:00:00|864.12|862.12|864.87|862.87|867.12|865.12|862.12|860.12|0
1654261500000|2022-06-03 13:05:00|864.12|862.12|865.87|863.87|866.12|864.12|861.62|859.62|0
1654261800000|2022-06-03 13:10:00|866.37|864.37|867.12|865.12|869|867|865.25|863.25|0
1654262100000|2022-06-03 13:15:00|867.37|865.37|865.87|863.87|868.87|866.87|865.75|863.75|0
1654262400000|2022-06-03 13:20:00|866.12|864.12|868.87|866.87|870.12|868.12|866.12|864.12|0
1654262700000|2022-06-03 13:25:00|868.75|866.75|875.12|873.12|875.12|873.12|868.75|866.75|0
1654263000000|2022-06-03 13:30:00|875.87|873.87|862.87|860.87|878.37|876.37|860.12|858.12|0
1654263300000|2022-06-03 13:35:00|863.37|861.37|869.87|867.87|877.12|875.12|862.12|860.12|0
1654263600000|2022-06-03 13:40:00|869.37|867.37|882.5|880.5|882.5|880.5|866.12|864.12|0
1654263900000|2022-06-03 13:45:00|883.5|881.5|878.75|876.75|885.12|883.12|875.75|873.75|0
1654264200000|2022-06-03 13:50:00|877.37|875.37|877.87|875.87|883.37|881.37|874.37|872.37|0
1654264500000|2022-06-03 13:55:00|877.12|875.12|867.5|865.5|877.12|875.12|866.62|864.62|0
1654264800000|2022-06-03 14:00:00|866.87|864.87|867.12|865.12|870.5|868.5|858.87|856.87|0
1654265100000|2022-06-03 14:05:00|867.87|865.87|866.25|864.25|873.87|871.87|861.12|859.12|0
1654265400000|2022-06-03 14:10:00|866.37|864.37|867.87|865.87|877.62|875.62|865.12|863.12|0
1654265700000|2022-06-03 14:15:00|867.62|865.62|866.62|864.62|870.62|868.62|862.12|860.12|0
1654266000000|2022-06-03 14:20:00|868.12|866.12|871.87|869.87|877.12|875.12|866.12|864.12|0
1654266300000|2022-06-03 14:25:00|871.62|869.62|873.62|871.62|878.37|876.37|869.12|867.12|0
1654266600000|2022-06-03 14:30:00|875.12|873.12|873.12|871.12|880.87|878.87|872|870|0
1654266900000|2022-06-03 14:35:00|872.87|870.87|886.87|884.87|889.12|887.12|872.87|870.87|0
1654267200000|2022-06-03 14:40:00|887.62|885.62|886.12|884.12|891.62|889.62|886.12|884.12|0
1654267500000|2022-06-03 14:45:00|885.37|883.37|883.12|881.12|888.62|886.62|880.62|878.62|0
1654267800000|2022-06-03 14:50:00|883.87|881.87|886.62|884.62|886.62|884.62|881.12|879.12|0
1654268100000|2022-06-03 14:55:00|886.12|884.12|886.12|884.12|888.62|886.62|881.87|879.87|0
1654268400000|2022-06-03 15:00:00|887.37|885.37|893|891|895.12|893.12|886|884|0
1654268700000|2022-06-03 15:05:00|892.87|890.87|896.87|894.87|896.87|894.87|892.37|890.37|0
1654269000000|2022-06-03 15:10:00|896.62|894.62|900.37|898.37|902.37|900.37|896.62|894.62|0
1654269300000|2022-06-03 15:15:00|900.87|898.87|897.62|895.62|901.62|899.62|895.87|893.87|0
1654269600000|2022-06-03 15:20:00|898.12|896.12|900.12|898.12|900.62|898.62|896.62|894.62|0
1654269900000|2022-06-03 15:25:00|900.25|898.25|899.12|897.12|903.87|901.87|898.12|896.12|0
1654270200000|2022-06-03 15:30:00|899.37|897.37|893.87|891.87|901.37|899.37|893.37|891.37|0
1654270500000|2022-06-03 15:35:00|893.37|891.37|889.12|887.12|894.62|892.62|887.62|885.62|0
1654270800000|2022-06-03 15:40:00|889.37|887.37|891.37|889.37|892.87|890.87|888.12|886.12|0
1654271100000|2022-06-03 15:45:00|891.87|889.87|897.87|895.87|898.37|896.37|890.87|888.87|0
1654271400000|2022-06-03 15:50:00|898.12|896.12|900.12|898.12|901.37|899.37|896.25|894.25|0
1654271700000|2022-06-03 15:55:00|899.12|897.12|894.87|892.87|900.62|898.62|894.12|892.12|0
1654272000000|2022-06-03 16:00:00|895.87|893.87|888.12|886.12|895.87|893.87|886.87|884.87|0
1654272300000|2022-06-03 16:05:00|887.87|885.87|895.12|893.12|895.12|893.12|886.12|884.12|0
1654272600000|2022-06-03 16:10:00|894.37|892.37|894.37|892.37|896.62|894.62|892.12|890.12|0
1654272900000|2022-06-03 16:15:00|894.12|892.12|899.87|897.87|899.87|897.87|889.62|887.62|0
1654273200000|2022-06-03 16:20:00|900.12|898.12|888.87|886.87|901.37|899.37|886.62|884.62|0
1654273500000|2022-06-03 16:25:00|888.62|886.62|888.25|886.25|891.87|889.87|887.25|885.25|0
1654273800000|2022-06-03 16:30:00|888.12|886.12|889.87|887.87|891.37|889.37|887.12|885.12|0
1654274100000|2022-06-03 16:35:00|890.5|888.5|882.87|880.87|891.12|889.12|881.87|879.87|0
1654274400000|2022-06-03 16:40:00|883.37|881.37|886.12|884.12|888.37|886.37|882.37|880.37|0
1654274700000|2022-06-03 16:45:00|885.62|883.62|883.37|881.37|887.87|885.87|881.87|879.87|0
1654275000000|2022-06-03 16:50:00|884.37|882.37|882.12|880.12|888.37|886.37|882|880|0
1654275300000|2022-06-03 16:55:00|881.87|879.87|877.37|875.37|882.5|880.5|877.12|875.12|0
1654275600000|2022-06-03 17:00:00|877.62|875.62|868.37|866.37|878.62|876.62|867.37|865.37|0
1654275900000|2022-06-03 17:05:00|868.12|866.12|872.87|870.87|873.87|871.87|866.62|864.62|0
1654276200000|2022-06-03 17:10:00|872.62|870.62|877.12|875.12|877.37|875.37|871.62|869.62|0
1654276500000|2022-06-03 17:15:00|876.87|874.87|888.87|886.87|889.87|887.87|876.87|874.87|0
1654276800000|2022-06-03 17:20:00|888.62|886.62|884.37|882.37|889.12|887.12|883.62|881.62|0
1654277100000|2022-06-03 17:25:00|883.87|881.87|884.12|882.12|886.12|884.12|882.37|880.37|0
1654277400000|2022-06-03 17:30:00|884.37|882.37|886.12|884.12|889.87|887.87|884.37|882.37|0
1654277700000|2022-06-03 17:35:00|885.62|883.62|885.87|883.87|887.62|885.62|882.62|880.62|0
1654278000000|2022-06-03 17:40:00|885.62|883.62|893.12|891.12|895|893|885.62|883.62|0
1654278300000|2022-06-03 17:45:00|892.87|890.87|889.37|887.37|895.12|893.12|889.37|887.37|0
1654278600000|2022-06-03 17:50:00|888.87|886.87|890.62|888.62|891.12|889.12|887.37|885.37|0
1654278900000|2022-06-03 17:55:00|891.12|889.12|891.37|889.37|892.62|890.62|889.37|887.37|0
1654279200000|2022-06-03 18:00:00|892.37|890.37|890.37|888.37|896.12|894.12|888.62|886.62|0
1654279500000|2022-06-03 18:05:00|890.12|888.12|889.12|887.12|892.37|890.37|887.12|885.12|0
1654279800000|2022-06-03 18:10:00|889.62|887.62|886.37|884.37|889.87|887.87|885.87|883.87|0
1654280100000|2022-06-03 18:15:00|886.12|884.12|883.62|881.62|889.62|887.62|883.37|881.37|0
1654280400000|2022-06-03 18:20:00|883.37|881.37|885.87|883.87|888.12|886.12|883.37|881.37|0
1654280700000|2022-06-03 18:25:00|886.12|884.12|878.62|876.62|886.62|884.62|878.62|876.62|0
1654281000000|2022-06-03 18:30:00|878.37|876.37|884.12|882.12|884.87|882.87|878.37|876.37|0
1654281300000|2022-06-03 18:35:00|883.75|881.75|890.37|888.37|892.62|890.62|883.12|881.12|0
1654281600000|2022-06-03 18:40:00|890.75|888.75|887.12|885.12|892.62|890.62|887.12|885.12|0
1654281900000|2022-06-03 18:45:00|887.25|885.25|884.75|882.75|889.62|887.62|884.37|882.37|0
1654282200000|2022-06-03 18:50:00|884.62|882.62|885.12|883.12|887.12|885.12|883.12|881.12|0
1654282500000|2022-06-03 18:55:00|885.62|883.62|883.62|881.62|886.37|884.37|882.12|880.12|0
1654282800000|2022-06-03 19:00:00|883.37|881.37|883.5|881.5|888.75|886.75|881.62|879.62|0
1654283100000|2022-06-03 19:05:00|884.37|882.37|891.87|889.87|894.12|892.12|883.87|881.87|0
1654283400000|2022-06-03 19:10:00|892.12|890.12|897.62|895.62|898.12|896.12|889.62|887.62|0
1654283700000|2022-06-03 19:15:00|898.37|896.37|897.37|895.37|899.87|897.87|896.25|894.25|0
1654284000000|2022-06-03 19:20:00|897.12|895.12|897.87|895.87|899.62|897.62|894.62|892.62|0
1654284300000|2022-06-03 19:25:00|897.62|895.62|889.87|887.87|898.62|896.62|889.87|887.87|0
1654284600000|2022-06-03 19:30:00|890.12|888.12|892.87|890.87|894.62|892.62|890.12|888.12|0
1654284900000|2022-06-03 19:35:00|892.62|890.62|892.12|890.12|895.62|893.62|887.12|885.12|0
1654285200000|2022-06-03 19:40:00|891.62|889.62|896.87|894.87|897.62|895.62|889.12|887.12|0
1654285500000|2022-06-03 19:45:00|896.12|894.12|895.37|893.37|900.87|898.87|891.87|889.87|0
1654285800000|2022-06-03 19:50:00|899.12|897.12|890.62|888.62|899.62|897.62|888.37|886.37|0
1654286100000|2022-06-03 19:55:00|888.87|886.87|893.87|891.87|895.12|893.12|888.12|886.12|0
1654286400000|2022-06-03 20:00:00|893.62|891.62|894.12|892.12|897.37|895.37|893.37|891.37|0
1654286700000|2022-06-03 20:05:00|893.87|891.87|890.12|888.12|894.37|892.37|889.62|887.62|0
1654287000000|2022-06-03 20:10:00|889.87|887.87|888.12|886.12|890.87|888.87|887.37|885.37|0
1654499100000|2022-06-06 07:05:00|864.87|862.87|864.75|862.75|866.62|864.62|863.62|861.62|0
1654499400000|2022-06-06 07:10:00|864.87|862.87|864.87|862.87|866.37|864.37|864.37|862.37|0
1654499700000|2022-06-06 07:15:00|864.62|862.62|866.12|864.12|866.12|864.12|864.37|862.37|0
1654500000000|2022-06-06 07:20:00|865.87|863.87|863.5|861.5|867.87|865.87|863.12|861.12|0
1654500300000|2022-06-06 07:25:00|863.62|861.62|865.37|863.37|865.87|863.87|863.12|861.12|0
1654500600000|2022-06-06 07:30:00|865.12|863.12|867.87|865.87|868.75|866.75|865.12|863.12|0
1654500900000|2022-06-06 07:35:00|867.12|865.12|865.62|863.62|868.62|866.62|865.12|863.12|0
1654501200000|2022-06-06 07:40:00|864.87|862.87|865.62|863.62|866.37|864.37|863.37|861.37|0
1654501500000|2022-06-06 07:45:00|865.87|863.87|864.12|862.12|866.5|864.5|863.37|861.37|0
1654501800000|2022-06-06 07:50:00|864.37|862.37|857.87|855.87|865.12|863.12|854.87|852.87|0
1654502100000|2022-06-06 07:55:00|858|856|853.62|851.62|859.37|857.37|853.62|851.62|0
1654502400000|2022-06-06 08:00:00|853.25|851.25|851.12|849.12|853.37|851.37|850.37|848.37|0
1654502700000|2022-06-06 08:05:00|851.37|849.37|851.62|849.62|852.62|850.62|850.87|848.87|0
1654503000000|2022-06-06 08:10:00|851.12|849.12|847.62|845.62|852.12|850.12|846.62|844.62|0
1654503300000|2022-06-06 08:15:00|847.37|845.37|848.62|846.62|849.12|847.12|845.37|843.37|0
1654503600000|2022-06-06 08:20:00|849|847|847.37|845.37|849.12|847.12|847.12|845.12|0
1654503900000|2022-06-06 08:25:00|847.12|845.12|847.37|845.37|847.87|845.87|847.12|845.12|0
1654504200000|2022-06-06 08:30:00|847.12|845.12|848.37|846.37|848.62|846.62|844.62|842.62|0
1654504500000|2022-06-06 08:35:00|848.62|846.62|848.37|846.37|849.12|847.12|847.87|845.87|0
1654504800000|2022-06-06 08:40:00|848.12|846.12|848.12|846.12|848.37|846.37|846.87|844.87|0
1654505100000|2022-06-06 08:45:00|847.87|845.87|847.12|845.12|849.62|847.62|847.12|845.12|0
1654505400000|2022-06-06 08:50:00|847|845|845.37|843.37|848.87|846.87|845.12|843.12|0
1654505700000|2022-06-06 08:55:00|845.62|843.62|845.62|843.62|847.37|845.37|845.12|843.12|0
1654506000000|2022-06-06 09:00:00|845.87|843.87|847.37|845.37|848.12|846.12|845.37|843.37|0
1654506300000|2022-06-06 09:05:00|847.12|845.12|848.5|846.5|848.62|846.62|847.12|845.12|0
1654506600000|2022-06-06 09:10:00|848.62|846.62|848.12|846.12|849.12|847.12|848.12|846.12|0
1654506900000|2022-06-06 09:15:00|848.62|846.62|849.62|847.62|850.37|848.37|848.37|846.37|0
1654507200000|2022-06-06 09:20:00|849.87|847.87|850.12|848.12|850.87|848.87|849.5|847.5|0
1654507500000|2022-06-06 09:25:00|849.87|847.87|850.87|848.87|852.12|850.12|849.62|847.62|0
1654507800000|2022-06-06 09:30:00|851.12|849.12|851.62|849.62|852.87|850.87|850.87|848.87|0
1654508100000|2022-06-06 09:35:00|851.75|849.75|855.37|853.37|855.37|853.37|851.75|849.75|0
1654508400000|2022-06-06 09:40:00|855.5|853.5|855.87|853.87|856.62|854.62|853.62|851.62|0
1654508700000|2022-06-06 09:45:00|855.75|853.75|853.37|851.37|855.87|853.87|853.37|851.37|0
1654509000000|2022-06-06 09:50:00|853.5|851.5|855.37|853.37|855.62|853.62|853.12|851.12|0
1654509300000|2022-06-06 09:55:00|855.12|853.12|853.37|851.37|855.62|853.62|853.37|851.37|0
1654509600000|2022-06-06 10:00:00|853.62|851.62|851.62|849.62|854.12|852.12|850.62|848.62|0
1654509900000|2022-06-06 10:05:00|851.37|849.37|851.25|849.25|852.5|850.5|850.87|848.87|0
1654510200000|2022-06-06 10:10:00|851.12|849.12|851.37|849.37|852.12|850.12|850.62|848.62|0
1654510500000|2022-06-06 10:15:00|851.5|849.5|851.87|849.87|852.37|850.37|851.25|849.25|0
1654510800000|2022-06-06 10:20:00|851.62|849.62|850.37|848.37|852.12|850.12|849.87|847.87|0
1654511100000|2022-06-06 10:25:00|850.12|848.12|850.25|848.25|850.87|848.87|849.62|847.62|0
1654511400000|2022-06-06 10:30:00|850.12|848.12|849.37|847.37|851.12|849.12|848.87|846.87|0
1654511700000|2022-06-06 10:35:00|849.12|847.12|850.87|848.87|851.37|849.37|848.87|846.87|0
1654512000000|2022-06-06 10:40:00|850.62|848.62|850.37|848.37|850.75|848.75|850.12|848.12|0
1654512300000|2022-06-06 10:45:00|850.62|848.62|850.62|848.62|850.75|848.75|849.87|847.87|0
1654512600000|2022-06-06 10:50:00|850.5|848.5|849.12|847.12|850.87|848.87|848.87|846.87|0
1654512900000|2022-06-06 10:55:00|849.25|847.25|849.62|847.62|849.87|847.87|848.25|846.25|0
1654513200000|2022-06-06 11:00:00|849.87|847.87|851.62|849.62|852.12|850.12|849.87|847.87|0
1654513500000|2022-06-06 11:05:00|851.87|849.87|851.87|849.87|852.12|850.12|851.12|849.12|0
1654513800000|2022-06-06 11:10:00|851.75|849.75|852.12|850.12|852.12|850.12|851.37|849.37|0
1654514100000|2022-06-06 11:15:00|851.87|849.87|850.25|848.25|852.12|850.12|849.87|847.87|0
1654514400000|2022-06-06 11:20:00|850.12|848.12|848.37|846.37|850.87|848.87|848.12|846.12|0
1654514700000|2022-06-06 11:25:00|848.12|846.12|849.37|847.37|850.37|848.37|848.12|846.12|0
1654515000000|2022-06-06 11:30:00|849.5|847.5|849.62|847.62|850.12|848.12|847.87|845.87|0
1654515300000|2022-06-06 11:35:00|850.12|848.12|850.37|848.37|850.62|848.62|849.12|847.12|0
1654515600000|2022-06-06 11:40:00|850.25|848.25|852.25|850.25|852.37|850.37|850.25|848.25|0
1654515900000|2022-06-06 11:45:00|852.12|850.12|855.12|853.12|856.37|854.37|851.62|849.62|0
1654516200000|2022-06-06 11:50:00|855.25|853.25|852.75|850.75|856.12|854.12|851.62|849.62|0
1654516500000|2022-06-06 11:55:00|851.12|849.12|848.12|846.12|851.37|849.37|848.12|846.12|0
1654516800000|2022-06-06 12:00:00|847.62|845.62|849.37|847.37|849.37|847.37|847.62|845.62|0
1654517100000|2022-06-06 12:05:00|849.62|847.62|848.37|846.37|849.87|847.87|846.12|844.12|0
1654517400000|2022-06-06 12:10:00|848.12|846.12|847.37|845.37|848.37|846.37|846.75|844.75|0
1654517700000|2022-06-06 12:15:00|847.25|845.25|848.62|846.62|848.62|846.62|846.37|844.37|0
1654518000000|2022-06-06 12:20:00|848.5|846.5|851.62|849.62|852.25|850.25|848.5|846.5|0
1654518300000|2022-06-06 12:25:00|851.87|849.87|851|849|852.25|850.25|848.87|846.87|0
1654518600000|2022-06-06 12:30:00|850.87|848.87|848.62|846.62|850.87|848.87|848.12|846.12|0
1654518900000|2022-06-06 12:35:00|848.37|846.37|845.62|843.62|848.37|846.37|845.62|843.62|0
1654519200000|2022-06-06 12:40:00|845.87|843.87|846.87|844.87|848.12|846.12|845.62|843.62|0
1654519500000|2022-06-06 12:45:00|847.12|845.12|845|843|847.37|845.37|842.37|840.37|0
1654519800000|2022-06-06 12:50:00|845.12|843.12|847.37|845.37|848.37|846.37|844.37|842.37|0
1654520100000|2022-06-06 12:55:00|847.62|845.62|848.62|846.62|849.12|847.12|846.75|844.75|0
1654520400000|2022-06-06 13:00:00|848.37|846.37|848.12|846.12|849.62|847.62|847.87|845.87|0
1654520700000|2022-06-06 13:05:00|848.5|846.5|846.37|844.37|848.5|846.5|845.37|843.37|0
1654521000000|2022-06-06 13:10:00|846.62|844.62|846.37|844.37|846.87|844.87|844.87|842.87|0
1654521300000|2022-06-06 13:15:00|846.12|844.12|849.37|847.37|851.87|849.87|846.12|844.12|0
1654521600000|2022-06-06 13:20:00|849.62|847.62|851.12|849.12|852.62|850.62|849.12|847.12|0
1654521900000|2022-06-06 13:25:00|851.37|849.37|851.12|849.12|852.62|850.62|851.12|849.12|0
1654522200000|2022-06-06 13:30:00|849.75|847.75|851.87|849.87|855.87|853.87|846.37|844.37|0
1654522500000|2022-06-06 13:35:00|851.62|849.62|855.87|853.87|860.37|858.37|850.75|848.75|0
1654522800000|2022-06-06 13:40:00|855.37|853.37|851.12|849.12|857.87|855.87|844.12|842.12|0
1654523100000|2022-06-06 13:45:00|852.37|850.37|857.12|855.12|861.87|859.87|850.5|848.5|0
1654523400000|2022-06-06 13:50:00|856.87|854.87|855.25|853.25|860.62|858.62|853.87|851.87|0
1654523700000|2022-06-06 13:55:00|855.62|853.62|847.87|845.87|857.62|855.62|847.62|845.62|0
1654524000000|2022-06-06 14:00:00|846.12|844.12|837.12|835.12|847.87|845.87|835.87|833.87|0
1654524300000|2022-06-06 14:05:00|837.62|835.62|837.37|835.37|838.37|836.37|832.87|830.87|0
1654524600000|2022-06-06 14:10:00|836.87|834.87|835.87|833.87|838.62|836.62|834.62|832.62|0
1654524900000|2022-06-06 14:15:00|835.37|833.37|840.12|838.12|842.62|840.62|835.12|833.12|0
1654525200000|2022-06-06 14:20:00|841.12|839.12|841.37|839.37|842.62|840.62|838.37|836.37|0
1654525500000|2022-06-06 14:25:00|842.12|840.12|839.37|837.37|844.12|842.12|836.75|834.75|0
1654525800000|2022-06-06 14:30:00|838.37|836.37|837.37|835.37|841.12|839.12|836.12|834.12|0
1654526100000|2022-06-06 14:35:00|837.12|835.12|838.62|836.62|842.25|840.25|836.12|834.12|0
1654526400000|2022-06-06 14:40:00|837.62|835.62|837.62|835.62|843.37|841.37|836.12|834.12|0
1654526700000|2022-06-06 14:45:00|837.12|835.12|836.12|834.12|839.87|837.87|836.12|834.12|0
1654527000000|2022-06-06 14:50:00|836.37|834.37|840.87|838.87|841.12|839.12|833.87|831.87|0
1654527300000|2022-06-06 14:55:00|840.12|838.12|837.87|835.87|841.87|839.87|837.12|835.12|0
1654527600000|2022-06-06 15:00:00|837.62|835.62|839.87|837.87|840.37|838.37|834.12|832.12|0
1654527900000|2022-06-06 15:05:00|840.12|838.12|845.62|843.62|846.12|844.12|837.37|835.37|0
1654528200000|2022-06-06 15:10:00|846.37|844.37|854.37|852.37|856.87|854.87|846.37|844.37|0
1654528500000|2022-06-06 15:15:00|855.62|853.62|869.87|867.87|869.87|867.87|854.37|852.37|0
1654528800000|2022-06-06 15:20:00|870.37|868.37|868.12|866.12|871.12|869.12|865.37|863.37|0
1654529100000|2022-06-06 15:25:00|867.87|865.87|864.87|862.87|869.37|867.37|863.87|861.87|0
1654529400000|2022-06-06 15:30:00|865.62|863.62|866.62|864.62|867.87|865.87|862.87|860.87|0
1654529700000|2022-06-06 15:35:00|867.12|865.12|866.62|864.62|869.62|867.62|864.12|862.12|0
1654530000000|2022-06-06 15:40:00|867.37|865.37|860.12|858.12|867.87|865.87|859.62|857.62|0
1654530300000|2022-06-06 15:45:00|860.62|858.62|863.37|861.37|863.37|861.37|856.37|854.37|0
1654530600000|2022-06-06 15:50:00|863.87|861.87|862.12|860.12|864.87|862.87|859.87|857.87|0
1654530900000|2022-06-06 15:55:00|861.62|859.62|861.62|859.62|864.12|862.12|859.87|857.87|0
1654531200000|2022-06-06 16:00:00|861.87|859.87|876.37|874.37|879.12|877.12|861.37|859.37|0
1654531500000|2022-06-06 16:05:00|875.87|873.87|879.87|877.87|880.12|878.12|873.62|871.62|0
1654531800000|2022-06-06 16:10:00|880.12|878.12|883.12|881.12|885.12|883.12|879.12|877.12|0
1654532100000|2022-06-06 16:15:00|884.37|882.37|881.12|879.12|885.37|883.37|879.12|877.12|0
1654532400000|2022-06-06 16:20:00|881.37|879.37|884.62|882.62|884.62|882.62|878.87|876.87|0
1654532700000|2022-06-06 16:25:00|884.12|882.12|885.62|883.62|887.37|885.37|880.87|878.87|0
1654533000000|2022-06-06 16:30:00|885.87|883.87|882.5|880.5|890.62|888.62|882.37|880.37|0
1654533300000|2022-06-06 16:35:00|882.87|880.87|879.87|877.87|883.62|881.62|879.37|877.37|0
1654533600000|2022-06-06 16:40:00|879.62|877.62|878.75|876.75|881.37|879.37|877.37|875.37|0
1654533900000|2022-06-06 16:45:00|878.37|876.37|878.12|876.12|879.37|877.37|876.12|874.12|0
1654534200000|2022-06-06 16:50:00|878.87|876.87|878.12|876.12|882.87|880.87|878.12|876.12|0
1654534500000|2022-06-06 16:55:00|878.5|876.5|875.62|873.62|879.12|877.12|874.37|872.37|0
1654534800000|2022-06-06 17:00:00|875.37|873.37|880.37|878.37|880.37|878.37|875.37|873.37|0
1654535100000|2022-06-06 17:05:00|879.87|877.87|877.37|875.37|880.37|878.37|875.37|873.37|0
1654535400000|2022-06-06 17:10:00|877.12|875.12|880.62|878.62|883.37|881.37|876.62|874.62|0
1654535700000|2022-06-06 17:15:00|880.87|878.87|881.62|879.62|885.37|883.37|879.87|877.87|0
1654536000000|2022-06-06 17:20:00|882.12|880.12|880.62|878.62|885.37|883.37|878.62|876.62|0
1654536300000|2022-06-06 17:25:00|881.37|879.37|879.62|877.62|882.62|880.62|879.12|877.12|0
1654536600000|2022-06-06 17:30:00|880.12|878.12|877.12|875.12|881.12|879.12|876.12|874.12|0
1654536900000|2022-06-06 17:35:00|877.87|875.87|869.87|867.87|878.12|876.12|867.62|865.62|0
1654537200000|2022-06-06 17:40:00|869.37|867.37|866.12|864.12|870.12|868.12|864.12|862.12|0
1654537500000|2022-06-06 17:45:00|865.87|863.87|865.87|863.87|869.62|867.62|865.12|863.12|0
1654537800000|2022-06-06 17:50:00|865.12|863.12|864.12|862.12|866.37|864.37|862.12|860.12|0
1654538100000|2022-06-06 17:55:00|864.62|862.62|861.37|859.37|864.62|862.62|861.12|859.12|0
1654538400000|2022-06-06 18:00:00|861.12|859.12|862.12|860.12|863.87|861.87|861.12|859.12|0
1654538700000|2022-06-06 18:05:00|862.37|860.37|864.62|862.62|867.62|865.62|861.37|859.37|0
1654539000000|2022-06-06 18:10:00|864.87|862.87|867.12|865.12|867.12|865.12|863.62|861.62|0
1654539300000|2022-06-06 18:15:00|867.62|865.62|868.12|866.12|870.62|868.62|866.12|864.12|0
1654539600000|2022-06-06 18:20:00|868.87|866.87|876.62|874.62|879.12|877.12|868.37|866.37|0
1654539900000|2022-06-06 18:25:00|877.62|875.62|881.12|879.12|883.37|881.37|876.37|874.37|0
1654540200000|2022-06-06 18:30:00|882.87|880.87|880.87|878.87|883.62|881.62|879.37|877.37|0
1654540500000|2022-06-06 18:35:00|880.5|878.5|884.12|882.12|885.37|883.37|878.62|876.62|0
1654540800000|2022-06-06 18:40:00|883.87|881.87|879.62|877.62|884.5|882.5|878.87|876.87|0
1654541100000|2022-06-06 18:45:00|879.75|877.75|880.87|878.87|881.12|879.12|876.5|874.5|0
1654541400000|2022-06-06 18:50:00|882.12|880.12|881.12|879.12|890.37|888.37|880.62|878.62|0
1654541700000|2022-06-06 18:55:00|881.37|879.37|880.87|878.87|883.37|881.37|877.12|875.12|0
1654542000000|2022-06-06 19:00:00|881.62|879.62|881.25|879.25|883.87|881.87|877.37|875.37|0
1654542300000|2022-06-06 19:05:00|881.87|879.87|884.62|882.62|886.37|884.37|879.87|877.87|0
1654542600000|2022-06-06 19:10:00|885.12|883.12|884.37|882.37|887.12|885.12|882.12|880.12|0
1654542900000|2022-06-06 19:15:00|884.87|882.87|889.12|887.12|889.37|887.37|880.62|878.62|0
1654543200000|2022-06-06 19:20:00|889.87|887.87|887.62|885.62|893.37|891.37|885.12|883.12|0
1654543500000|2022-06-06 19:25:00|887.37|885.37|888.12|886.12|889.62|887.62|885.62|883.62|0
1654543800000|2022-06-06 19:30:00|888.37|886.37|887.62|885.62|889.62|887.62|884.62|882.62|0
1654544100000|2022-06-06 19:35:00|887.12|885.12|889.87|887.87|893.37|891.37|886.62|884.62|0
1654544400000|2022-06-06 19:40:00|890.37|888.37|880.87|878.87|891.87|889.87|880.87|878.87|0
1654544700000|2022-06-06 19:45:00|881.12|879.12|886.12|884.12|888.12|886.12|879.37|877.37|0
1654545000000|2022-06-06 19:50:00|886.37|884.37|877.37|875.37|886.37|884.37|877.37|875.37|0
1654545300000|2022-06-06 19:55:00|879.12|877.12|880.37|878.37|883.87|881.87|875.37|873.37|0
1654545600000|2022-06-06 20:00:00|882.12|880.12|883.62|881.62|884.37|882.37|880.62|878.62|0
1654545900000|2022-06-06 20:05:00|883.37|881.37|883.62|881.62|884.12|882.12|881.87|879.87|0
1654546200000|2022-06-06 20:10:00|883.37|881.37|883.87|881.87|884.37|882.37|881.87|879.87|0
1654546500000|2022-06-06 20:15:00|884.07|881.67|882.32|879.92|884.57|882.17|882.07|879.67|0
1654546800000|2022-06-06 20:20:00|882.57|880.17|882.2|879.8|882.57|880.17|881.57|879.17|0
1654547100000|2022-06-06 20:25:00|882.07|879.67|883.57|881.17|883.57|881.17|881.82|879.42|0
1654547400000|2022-06-06 20:30:00|883.2|880.8|881.07|878.67|883.32|880.92|880.82|878.42|0
1654547700000|2022-06-06 20:35:00|880.95|878.55|880.07|877.67|881.57|879.17|879.82|877.42|0
1654548000000|2022-06-06 20:40:00|880.2|877.8|880.32|877.92|880.82|878.42|880.07|877.67|0
1654548300000|2022-06-06 20:45:00|880.57|878.17|880.57|878.17|880.82|878.42|880.32|877.92|0
1654548600000|2022-06-06 20:50:00|880.07|877.67|879.07|876.67|880.57|878.17|878.82|876.42|0
1654548900000|2022-06-06 20:55:00|878.82|876.42|880.56|878.16|880.56|878.16|878.57|876.17|0
1654549200000|2022-06-06 21:00:00|880.41|878.01|880.12|877.72|880.63|878.23|880.12|877.72|0
1654549500000|2022-06-06 21:05:00|880.08|877.68|880.01|877.61|880.08|877.68|879.58|877.18|0
1654549800000|2022-06-06 21:10:00|879.69|877.29|880.23|877.83|881.25|878.85|879.65|877.25|0
1654550100000|2022-06-06 21:15:00|879.97|877.57|880.26|877.86|880.3|877.9|879.79|877.39|0
1654550400000|2022-06-06 21:20:00|880.3|877.9|880.52|878.12|880.7|878.3|880.01|877.61|0
1654550700000|2022-06-06 21:25:00|880.56|878.16|880.23|877.83|880.63|878.23|880.23|877.83|0
1654551000000|2022-06-06 21:30:00|880.19|877.79|881.25|878.85|881.25|878.85|880.19|877.79|0
1654551300000|2022-06-06 21:35:00|881.5|879.1|881.18|878.78|881.61|879.21|880.66|878.26|0
1654551600000|2022-06-06 21:40:00|880.99|878.59|880.66|878.26|880.99|878.59|880.66|878.26|0
1654551900000|2022-06-06 21:45:00|880.45|878.05|880.23|877.83|880.45|878.05|880.08|877.68|0
1654552200000|2022-06-06 21:50:00|880.48|878.08|880.23|877.83|880.48|878.08|880.23|877.83|0
1654552500000|2022-06-06 21:55:00|880.19|877.79|879.69|877.29|880.19|877.79|879.69|877.29|0
1654552800000|2022-06-06 22:00:00|880.7|878.3|879.95|877.55|880.82|878.42|877.95|875.55|0
1654553100000|2022-06-06 22:05:00|879.32|876.92|881.07|878.67|881.07|878.67|878.57|876.17|0
1654553400000|2022-06-06 22:10:00|880.82|878.42|879.82|877.42|881.32|878.92|879.45|877.05|0
1654553700000|2022-06-06 22:15:00|880.32|877.92|881.45|879.05|882.07|879.67|879.57|877.17|0
1654554000000|2022-06-06 22:20:00|881.32|878.92|883.45|881.05|883.7|881.3|881.32|878.92|0
1654554300000|2022-06-06 22:25:00|883.57|881.17|882.95|880.55|883.57|881.17|882.32|879.92|0
1654554600000|2022-06-06 22:30:00|883.07|880.67|884.32|881.92|884.57|882.17|882.57|880.17|0
1654554900000|2022-06-06 22:35:00|884.2|881.8|885.82|883.42|886.57|884.17|883.07|880.67|0
1654555200000|2022-06-06 22:40:00|885.57|883.17|885.57|883.17|886.32|883.92|884.45|882.05|0
1654555500000|2022-06-06 22:45:00|885.32|882.92|884.57|882.17|885.57|883.17|883.57|881.17|0
1654555800000|2022-06-06 22:50:00|884.45|882.05|884.82|882.42|885.07|882.67|883.32|880.92|0
1654556100000|2022-06-06 22:55:00|885.07|882.67|885.07|882.67|886.07|883.67|884.95|882.55|0
1654556400000|2022-06-06 23:00:00|884.95|882.55|884.45|882.05|885.82|883.42|884.32|881.92|0
1654556700000|2022-06-06 23:05:00|884.32|881.92|882.82|880.42|884.57|882.17|882.82|880.42|0
1654557000000|2022-06-06 23:10:00|883.07|880.67|882.32|879.92|883.2|880.8|882.07|879.67|0
1654557300000|2022-06-06 23:15:00|882.07|879.67|882.32|879.92|882.57|880.17|882.07|879.67|0
1654557600000|2022-06-06 23:20:00|882.07|879.67|882.95|880.55|883.07|880.67|882.07|879.67|0
1654557900000|2022-06-06 23:25:00|883.07|880.67|882.45|880.05|883.07|880.67|882.07|879.67|0
1654558200000|2022-06-06 23:30:00|882.07|879.67|882.57|880.17|882.57|880.17|882.07|879.67|0
1654558500000|2022-06-06 23:35:00|882.32|879.92|882.82|880.42|883.32|880.92|882.07|879.67|0
1654558800000|2022-06-06 23:40:00|883.07|880.67|882.32|879.92|883.57|881.17|882.32|879.92|0
1654559100000|2022-06-06 23:45:00|882.07|879.67|878.82|876.42|882.32|879.92|878.82|876.42|0
1654559400000|2022-06-06 23:50:00|878.57|876.17|878.57|876.17|879.45|877.05|877.32|874.92|0
1654559700000|2022-06-06 23:55:00|878.7|876.3|880.07|877.67|880.07|877.67|877.57|875.17|0
1654560000000|2022-06-07 00:00:00|879.82|877.42|886.95|884.55|887.2|884.8|879.82|877.42|0
1654560300000|2022-06-07 00:05:00|887.32|884.92|888.95|886.55|889.32|886.92|887.07|884.67|0
1654560600000|2022-06-07 00:10:00|889.07|886.67|890.32|887.92|890.82|888.42|888.82|886.42|0
1654560900000|2022-06-07 00:15:00|890.07|887.67|889.07|886.67|891.82|889.42|888.45|886.05|0
1654561200000|2022-06-07 00:20:00|889.7|887.3|891.82|889.42|892.2|889.8|889.32|886.92|0
1654561500000|2022-06-07 00:25:00|892.07|889.67|891.45|889.05|892.82|890.42|891.32|888.92|0
1654561800000|2022-06-07 00:30:00|891.57|889.17|895.32|892.92|895.82|893.42|891.45|889.05|0
1654562100000|2022-06-07 00:35:00|894.07|891.67|891.57|889.17|894.57|892.17|891.57|889.17|0
1654562400000|2022-06-07 00:40:00|891.32|888.92|891.07|888.67|892.57|890.17|891.07|888.67|0
1654562700000|2022-06-07 00:45:00|891.32|888.92|891.57|889.17|893.07|890.67|891.07|888.67|0
1654563000000|2022-06-07 00:50:00|891.32|888.92|893.45|891.05|893.82|891.42|890.82|888.42|0
1654563300000|2022-06-07 00:55:00|892.32|889.92|892.2|889.8|893.07|890.67|891.57|889.17|0
1654563600000|2022-06-07 01:00:00|892.07|889.67|889.07|886.67|892.32|889.92|889.07|886.67|0
1654563900000|2022-06-07 01:05:00|889.32|886.92|889.57|887.17|889.82|887.42|887.82|885.42|0
1654564200000|2022-06-07 01:10:00|889.32|886.92|890.82|888.42|891.32|888.92|888.82|886.42|0
1654564500000|2022-06-07 01:15:00|891.07|888.67|888.57|886.17|891.45|889.05|887.7|885.3|0
1654564800000|2022-06-07 01:20:00|888.45|886.05|890.57|888.17|891.07|888.67|888.45|886.05|0
1654565100000|2022-06-07 01:25:00|890.82|888.42|905.32|902.92|908.2|905.8|890.82|888.42|0
1654565400000|2022-06-07 01:30:00|904.82|902.42|902.7|900.3|907.07|904.67|902.32|899.92|0
1654565700000|2022-06-07 01:35:00|902.57|900.17|901.32|898.92|903.82|901.42|900.32|897.92|0
1654566000000|2022-06-07 01:40:00|901.57|899.17|898.07|895.67|902.07|899.67|898.07|895.67|0
1654566300000|2022-06-07 01:45:00|897.82|895.42|897.57|895.17|899.07|896.67|896.57|894.17|0
1654566600000|2022-06-07 01:50:00|897.82|895.42|898.32|895.92|898.7|896.3|897.45|895.05|0
1654566900000|2022-06-07 01:55:00|898.57|896.17|899.32|896.92|901.32|898.92|898.32|895.92|0
1654567200000|2022-06-07 02:00:00|899.07|896.67|900.07|897.67|900.57|898.17|898.07|895.67|0
1654567500000|2022-06-07 02:05:00|899.95|897.55|903.57|901.17|903.57|901.17|899.07|896.67|0
1654567800000|2022-06-07 02:10:00|903.32|900.92|904.7|902.3|905.07|902.67|903.32|900.92|0
1654568100000|2022-06-07 02:15:00|904.57|902.17|904.57|902.17|905.07|902.67|903.07|900.67|0
1654568400000|2022-06-07 02:20:00|904.32|901.92|902.07|899.67|904.45|902.05|901.57|899.17|0
1654568700000|2022-06-07 02:25:00|901.95|899.55|903.32|900.92|903.45|901.05|901.57|899.17|0
1654569000000|2022-06-07 02:30:00|903.2|900.8|904.32|901.92|904.57|902.17|902.82|900.42|0
1654569300000|2022-06-07 02:35:00|904.07|901.67|904.2|901.8|904.57|902.17|903.32|900.92|0
1654569600000|2022-06-07 02:40:00|904.32|901.92|904.7|902.3|904.82|902.42|904.07|901.67|0
1654569900000|2022-06-07 02:45:00|905.07|902.67|905.95|903.55|906.7|904.3|905.07|902.67|0
1654570200000|2022-06-07 02:50:00|906.07|903.67|905.07|902.67|906.07|903.67|904.82|902.42|0
1654570500000|2022-06-07 02:55:00|905.32|902.92|905.32|902.92|906.57|904.17|905.07|902.67|0
1654570800000|2022-06-07 03:00:00|905.2|902.8|905.32|902.92|905.57|903.17|904.82|902.42|0
1654571100000|2022-06-07 03:05:00|905.07|902.67|905.57|903.17|905.57|903.17|904.82|902.42|0
1654571400000|2022-06-07 03:10:00|905.32|902.92|903.82|901.42|905.32|902.92|903.32|900.92|0
1654571700000|2022-06-07 03:15:00|903.57|901.17|900.07|897.67|903.82|901.42|899.57|897.17|0
1654572000000|2022-06-07 03:20:00|900.57|898.17|898.82|896.42|900.57|898.17|898.82|896.42|0
1654572300000|2022-06-07 03:25:00|898.57|896.17|899.32|896.92|899.32|896.92|897.32|894.92|0
1654572600000|2022-06-07 03:30:00|899.2|896.8|899.57|897.17|899.82|897.42|899.07|896.67|0
1654572900000|2022-06-07 03:35:00|899.32|896.92|898.7|896.3|900.57|898.17|897.82|895.42|0
1654573200000|2022-06-07 03:40:00|898.82|896.42|898.32|895.92|899.32|896.92|898.07|895.67|0
1654573500000|2022-06-07 03:45:00|898.07|895.67|897.32|894.92|898.82|896.42|897.07|894.67|0
1654573800000|2022-06-07 03:50:00|897.45|895.05|896.82|894.42|898.57|896.17|896.57|894.17|0
1654574100000|2022-06-07 03:55:00|897.2|894.8|899.7|897.3|899.82|897.42|896.32|893.92|0
1654574400000|2022-06-07 04:00:00|899.45|897.05|900.95|898.55|901.57|899.17|899.45|897.05|0
1654574700000|2022-06-07 04:05:00|901.07|898.67|900.57|898.17|901.07|898.67|899.82|897.42|0
1654575000000|2022-06-07 04:10:00|900.82|898.42|900.32|897.92|900.82|898.42|900.07|897.67|0
1654575300000|2022-06-07 04:15:00|900.45|898.05|900.07|897.67|901.07|898.67|900.07|897.67|0
1654575600000|2022-06-07 04:20:00|900.32|897.92|899.07|896.67|900.32|897.92|898.82|896.42|0
1654575900000|2022-06-07 04:25:00|898.95|896.55|898.32|895.92|899.57|897.17|898.32|895.92|0
1654576200000|2022-06-07 04:30:00|898.57|896.17|904.82|902.42|905.07|902.67|898.32|895.92|0
1654576500000|2022-06-07 04:35:00|905.07|902.67|903.32|900.92|905.07|902.67|902.57|900.17|0
1654576800000|2022-06-07 04:40:00|903.2|900.8|903.57|901.17|904.2|901.8|903.07|900.67|0
1654577100000|2022-06-07 04:45:00|903.82|901.42|903.57|901.17|905.2|902.8|903.32|900.92|0
1654577400000|2022-06-07 04:50:00|903.82|901.42|903.82|901.42|904.07|901.67|902.7|900.3|0
1654577700000|2022-06-07 04:55:00|903.57|901.17|902.95|900.55|903.57|901.17|902.2|899.8|0
1654578000000|2022-06-07 05:00:00|902.82|900.42|902.32|899.92|903.32|900.92|901.57|899.17|0
1654578300000|2022-06-07 05:05:00|902.57|900.17|905.32|902.92|905.57|903.17|902.57|900.17|0
1654578600000|2022-06-07 05:10:00|905.57|903.17|906.57|904.17|907.07|904.67|904.57|902.17|0
1654578900000|2022-06-07 05:15:00|906.7|904.3|905.57|903.17|906.7|904.3|904.57|902.17|0
1654579200000|2022-06-07 05:20:00|905.82|903.42|908.82|906.42|909.57|907.17|904.45|902.05|0
1654579500000|2022-06-07 05:25:00|909.07|906.67|915.07|912.67|915.2|912.8|908.95|906.55|0
1654579800000|2022-06-07 05:30:00|914.82|912.42|912.57|910.17|914.82|912.42|911.57|909.17|0
1654580100000|2022-06-07 05:35:00|912.32|909.92|912.95|910.55|914.07|911.67|911.32|908.92|0
1654580400000|2022-06-07 05:40:00|913.07|910.67|911.82|909.42|913.07|910.67|910.57|908.17|0
1654580700000|2022-06-07 05:45:00|911.57|909.17|911.57|909.17|913.32|910.92|910.32|907.92|0
1654581000000|2022-06-07 05:50:00|911.32|908.92|911.32|908.92|912.07|909.67|910.32|907.92|0
1654581300000|2022-06-07 05:55:00|911.07|908.67|912.82|910.42|913.07|910.67|909.82|907.42|0
1654581600000|2022-06-07 06:00:00|912.07|909.67|904.57|902.17|912.32|909.92|903.57|901.17|0
1654581900000|2022-06-07 06:05:00|903.82|901.42|906.57|904.17|906.82|904.42|903.82|901.42|0
1654582200000|2022-06-07 06:10:00|906.32|903.92|905.07|902.67|906.57|904.17|905.07|902.67|0
1654582500000|2022-06-07 06:15:00|904.95|902.55|904.32|901.92|905.32|902.92|903.32|900.92|0
1654582800000|2022-06-07 06:20:00|904.2|901.8|904.82|902.42|905.45|903.05|902.82|900.42|0
1654583100000|2022-06-07 06:25:00|904.57|902.17|902.07|899.67|905.45|903.05|902.07|899.67|0
1654583400000|2022-06-07 06:30:00|901.82|899.42|903.57|901.17|903.82|901.42|900.57|898.17|0
1654583700000|2022-06-07 06:35:00|903.32|900.92|904.32|901.92|904.82|902.42|902.82|900.42|0
1654584000000|2022-06-07 06:40:00|904.07|901.67|905.32|902.92|905.32|902.92|902.57|900.17|0
1654584300000|2022-06-07 06:45:00|905.07|902.67|905.82|903.42|908.82|906.42|905.07|902.67|0
1654584600000|2022-06-07 06:50:00|906.32|903.92|905.32|902.92|906.32|903.92|903.32|900.92|0
1654584900000|2022-06-07 06:55:00|906.07|903.67|905.57|903.17|907.45|905.05|905.57|903.17|0
1654585200000|2022-06-07 07:00:00|905.82|903.42|905.07|902.67|905.82|903.42|900.95|898.55|0
1654585500000|2022-06-07 07:05:00|904.87|902.87|901|899|906.25|904.25|901|899|0
1654585800000|2022-06-07 07:10:00|901.37|899.37|897.12|895.12|902.12|900.12|896.75|894.75|0
1654586100000|2022-06-07 07:15:00|896.62|894.62|900.62|898.62|901.62|899.62|893.62|891.62|0
1654586400000|2022-06-07 07:20:00|901.12|899.12|899.75|897.75|902.62|900.62|899.12|897.12|0
1654586700000|2022-06-07 07:25:00|899.37|897.37|898.87|896.87|900.62|898.62|896.87|894.87|0
1654587000000|2022-06-07 07:30:00|899|897|897.37|895.37|899|897|894.37|892.37|0
1654587300000|2022-06-07 07:35:00|897.75|895.75|901.37|899.37|901.37|899.37|896.87|894.87|0
1654587600000|2022-06-07 07:40:00|901.62|899.62|898.12|896.12|901.62|899.62|897.12|895.12|0
1654587900000|2022-06-07 07:45:00|898.37|896.37|895.5|893.5|898.37|896.37|892.62|890.62|0
1654588200000|2022-06-07 07:50:00|895.37|893.37|896.25|894.25|897|895|894.12|892.12|0
1654588500000|2022-06-07 07:55:00|896.37|894.37|897.12|895.12|897.62|895.62|894.62|892.62|0
1654588800000|2022-06-07 08:00:00|896.87|894.87|895.37|893.37|898.37|896.37|894.62|892.62|0
1654589100000|2022-06-07 08:05:00|895.12|893.12|894.37|892.37|895.5|893.5|892.37|890.37|0
1654589400000|2022-06-07 08:10:00|894|892|895.25|893.25|896|894|893.62|891.62|0
1654589700000|2022-06-07 08:15:00|895.12|893.12|896.37|894.37|898.37|896.37|895|893|0
1654590000000|2022-06-07 08:20:00|895.87|893.87|895.62|893.62|897.37|895.37|894.87|892.87|0
1654590300000|2022-06-07 08:25:00|895.87|893.87|896.37|894.37|896.37|894.37|893.62|891.62|0
1654590600000|2022-06-07 08:30:00|896.25|894.25|894.87|892.87|896.87|894.87|894.12|892.12|0
1654590900000|2022-06-07 08:35:00|895.12|893.12|890.87|888.87|895.37|893.37|890.37|888.37|0
1654591200000|2022-06-07 08:40:00|890.62|888.62|892.87|890.87|893.87|891.87|890.62|888.62|0
1654591500000|2022-06-07 08:45:00|892.37|890.37|893.62|891.62|893.87|891.87|892.12|890.12|0
1654591800000|2022-06-07 08:50:00|893.75|891.75|893.87|891.87|894.87|892.87|893.37|891.37|0
1654592100000|2022-06-07 08:55:00|894.12|892.12|893.87|891.87|894.62|892.62|893.12|891.12|0
1654592400000|2022-06-07 09:00:00|894.25|892.25|896.87|894.87|896.87|894.87|892.87|890.87|0
1654592700000|2022-06-07 09:05:00|896.62|894.62|897.62|895.62|898.87|896.87|896.12|894.12|0
1654593000000|2022-06-07 09:10:00|897.87|895.87|899.62|897.62|899.87|897.87|897.37|895.37|0
1654593300000|2022-06-07 09:15:00|899.5|897.5|896.87|894.87|900.62|898.62|896.87|894.87|0
1654593600000|2022-06-07 09:20:00|897.25|895.25|895.62|893.62|897.37|895.37|895.37|893.37|0
1654593900000|2022-06-07 09:25:00|895.75|893.75|894.12|892.12|895.75|893.75|893.37|891.37|0
1654594200000|2022-06-07 09:30:00|894|892|893.37|891.37|894.37|892.37|892.37|890.37|0
1654594500000|2022-06-07 09:35:00|893.25|891.25|895.62|893.62|895.62|893.62|892.87|890.87|0
1654594800000|2022-06-07 09:40:00|895.87|893.87|898.5|896.5|898.87|896.87|895.87|893.87|0
1654595100000|2022-06-07 09:45:00|898.62|896.62|899.12|897.12|899.62|897.62|898.37|896.37|0
1654595400000|2022-06-07 09:50:00|899.37|897.37|900.37|898.37|900.62|898.62|899.12|897.12|0
1654595700000|2022-06-07 09:55:00|900.62|898.62|900.37|898.37|900.87|898.87|898.62|896.62|0
1654596000000|2022-06-07 10:00:00|900.62|898.62|898.87|896.87|900.62|898.62|898.62|896.62|0
1654596300000|2022-06-07 10:05:00|899.12|897.12|898.75|896.75|899.37|897.37|898.62|896.62|0
1654596600000|2022-06-07 10:10:00|898.87|896.87|899.12|897.12|899.37|897.37|898.62|896.62|0
1654596900000|2022-06-07 10:15:00|899.25|897.25|906.75|904.75|906.87|904.87|899.12|897.12|0
1654597200000|2022-06-07 10:20:00|907.12|905.12|906.87|904.87|909.62|907.62|905.87|903.87|0
1654597500000|2022-06-07 10:25:00|906.62|904.62|905.87|903.87|907.37|905.37|903.87|901.87|0
1654597800000|2022-06-07 10:30:00|905.75|903.75|902.12|900.12|905.87|903.87|901.62|899.62|0
1654598100000|2022-06-07 10:35:00|901.87|899.87|900|898|902.5|900.5|899.37|897.37|0
1654598400000|2022-06-07 10:40:00|899.87|897.87|903|901|903|901|899.62|897.62|0
1654598700000|2022-06-07 10:45:00|902.87|900.87|899.62|897.62|903.12|901.12|899.12|897.12|0
1654599000000|2022-06-07 10:50:00|899.37|897.37|899.37|897.37|900.37|898.37|897.87|895.87|0
1654599300000|2022-06-07 10:55:00|899.5|897.5|910.62|908.62|912.87|910.87|898.37|896.37|0
1654599600000|2022-06-07 11:00:00|911.12|909.12|905.62|903.62|911.12|909.12|905.37|903.37|0
1654599900000|2022-06-07 11:05:00|906.12|904.12|913.62|911.62|913.87|911.87|905.37|903.37|0
1654600200000|2022-06-07 11:10:00|914.37|912.37|921.12|919.12|922.87|920.87|914.12|912.12|0
1654600500000|2022-06-07 11:15:00|921.25|919.25|915.5|913.5|922.12|920.12|915.12|913.12|0
1654600800000|2022-06-07 11:20:00|915.12|913.12|915.12|913.12|917.37|915.37|915|913|0
1654601100000|2022-06-07 11:25:00|915.25|913.25|912.62|910.62|916.75|914.75|911.62|909.62|0
1654601400000|2022-06-07 11:30:00|912.87|910.87|911.87|909.87|913.62|911.62|911.25|909.25|0
1654601700000|2022-06-07 11:35:00|911.75|909.75|911.62|909.62|912.62|910.62|910.87|908.87|0
1654602000000|2022-06-07 11:40:00|911.25|909.25|913.87|911.87|914.25|912.25|911.25|909.25|0
1654602300000|2022-06-07 11:45:00|914|912|911.75|909.75|914|912|911.62|909.62|0
1654602600000|2022-06-07 11:50:00|911.87|909.87|914.37|912.37|914.37|912.37|911.87|909.87|0
1654602900000|2022-06-07 11:55:00|914.12|912.12|913.12|911.12|915|913|912.62|910.62|0
1654603200000|2022-06-07 12:00:00|912.62|910.62|915.37|913.37|915.37|913.37|911|909|0
1654603500000|2022-06-07 12:05:00|915.62|913.62|915.87|913.87|916.12|914.12|913.62|911.62|0
1654603800000|2022-06-07 12:10:00|916|914|915.87|913.87|917.37|915.37|914.62|912.62|0
1654604100000|2022-06-07 12:15:00|915.62|913.62|918.37|916.37|918.87|916.87|914.87|912.87|0
1654604400000|2022-06-07 12:20:00|918.12|916.12|914.37|912.37|918.37|916.37|913.12|911.12|0
1654604700000|2022-06-07 12:25:00|913.87|911.87|914.87|912.87|915|913|913.12|911.12|0
1654605000000|2022-06-07 12:30:00|914.62|912.62|914.37|912.37|920.37|918.37|914.12|912.12|0
1654605300000|2022-06-07 12:35:00|914.5|912.5|916.62|914.62|919.12|917.12|913.62|911.62|0
1654605600000|2022-06-07 12:40:00|916.87|914.87|916.12|914.12|919.37|917.37|915.87|913.87|0
1654605900000|2022-06-07 12:45:00|915.87|913.87|919.37|917.37|919.62|917.62|913.62|911.62|0
1654606200000|2022-06-07 12:50:00|919.62|917.62|920.37|918.37|920.87|918.87|917.12|915.12|0
1654606500000|2022-06-07 12:55:00|920.12|918.12|921.62|919.62|922.12|920.12|918.62|916.62|0
1654606800000|2022-06-07 13:00:00|922|920|919.37|917.37|922.12|920.12|919.12|917.12|0
1654607100000|2022-06-07 13:05:00|919.62|917.62|921.12|919.12|921.62|919.62|918.62|916.62|0
1654607400000|2022-06-07 13:10:00|920.87|918.87|923.62|921.62|925|923|920.37|918.37|0
1654607700000|2022-06-07 13:15:00|923.37|921.37|922.12|920.12|923.37|921.37|919.87|917.87|0
1654608000000|2022-06-07 13:20:00|922|920|921.37|919.37|922.62|920.62|919.87|917.87|0
1654608300000|2022-06-07 13:25:00|920.87|918.87|918.5|916.5|922.62|920.62|918.25|916.25|0
1654608600000|2022-06-07 13:30:00|918.62|916.62|907.62|905.62|923.12|921.12|906.87|904.87|0
1654608900000|2022-06-07 13:35:00|907.12|905.12|909.12|907.12|910.87|908.87|904.12|902.12|0
1654609200000|2022-06-07 13:40:00|908.62|906.62|905.12|903.12|910.87|908.87|904.12|902.12|0
1654609500000|2022-06-07 13:45:00|904.62|902.62|902.62|900.62|907.62|905.62|901.87|899.87|0
1654609800000|2022-06-07 13:50:00|902.37|900.37|899.12|897.12|903.37|901.37|894.12|892.12|0
1654610100000|2022-06-07 13:55:00|898.12|896.12|902.37|900.37|904.62|902.62|896.5|894.5|0
1654610400000|2022-06-07 14:00:00|902|900|897.12|895.12|905.12|903.12|896.25|894.25|0
1654610700000|2022-06-07 14:05:00|896.62|894.62|902.87|900.87|905.12|903.12|894.12|892.12|0
1654611000000|2022-06-07 14:10:00|902.12|900.12|905.87|903.87|908.87|906.87|900.37|898.37|0
1654611300000|2022-06-07 14:15:00|905.62|903.62|905.12|903.12|909.62|907.62|902.37|900.37|0
1654611600000|2022-06-07 14:20:00|904.37|902.37|899.12|897.12|906.87|904.87|894.87|892.87|0
1654611900000|2022-06-07 14:25:00|898.87|896.87|885.87|883.87|900.62|898.62|884.62|882.62|0
1654612200000|2022-06-07 14:30:00|884.87|882.87|878.12|876.12|887.37|885.37|877.5|875.5|0
1654612500000|2022-06-07 14:35:00|877.87|875.87|869.87|867.87|879.37|877.37|868.37|866.37|0
1654612800000|2022-06-07 14:40:00|870.12|868.12|867.62|865.62|871.87|869.87|864.62|862.62|0
1654613100000|2022-06-07 14:45:00|868.12|866.12|863.62|861.62|869.12|867.12|863.12|861.12|0
1654613400000|2022-06-07 14:50:00|863.37|861.37|864.62|862.62|867.62|865.62|862.87|860.87|0
1654613700000|2022-06-07 14:55:00|865.12|863.12|868.87|866.87|870.12|868.12|864.62|862.62|0
1654614000000|2022-06-07 15:00:00|868.37|866.37|870.87|868.87|871.37|869.37|865.62|863.62|0
1654614300000|2022-06-07 15:05:00|871.12|869.12|869.87|867.87|874.87|872.87|869.87|867.87|0
1654614600000|2022-06-07 15:10:00|870.62|868.62|866.87|864.87|871.12|869.12|865.37|863.37|0
1654614900000|2022-06-07 15:15:00|867.62|865.62|873.12|871.12|873.62|871.62|866.37|864.37|0
1654615200000|2022-06-07 15:20:00|872.37|870.37|878.87|876.87|878.87|876.87|871.12|869.12|0
1654615500000|2022-06-07 15:25:00|879.62|877.62|881.62|879.62|883.37|881.37|876.62|874.62|0
1654615800000|2022-06-07 15:30:00|881.37|879.37|882.37|880.37|885.12|883.12|881.12|879.12|0
1654616100000|2022-06-07 15:35:00|882.12|880.12|879.87|877.87|885.87|883.87|879.87|877.87|0
1654616400000|2022-06-07 15:40:00|880.12|878.12|882|880|883.12|881.12|879.87|877.87|0
1654616700000|2022-06-07 15:45:00|882.12|880.12|889.12|887.12|889.62|887.62|879.37|877.37|0
1654617000000|2022-06-07 15:50:00|889.37|887.37|888.12|886.12|890.37|888.37|884.87|882.87|0
1654617300000|2022-06-07 15:55:00|888.37|886.37|881.62|879.62|888.37|886.37|880.37|878.37|0
1654617600000|2022-06-07 16:00:00|880.62|878.62|883.37|881.37|884.37|882.37|879.37|877.37|0
1654617900000|2022-06-07 16:05:00|883.62|881.62|885.87|883.87|888.87|886.87|883.62|881.62|0
1654618200000|2022-06-07 16:10:00|885.37|883.37|884.87|882.87|886.87|884.87|883.62|881.62|0
1654618500000|2022-06-07 16:15:00|885.37|883.37|889.62|887.62|892.37|890.37|884.37|882.37|0
1654618800000|2022-06-07 16:20:00|890.12|888.12|888.12|886.12|891.12|889.12|887.37|885.37|0
1654619100000|2022-06-07 16:25:00|888.37|886.37|886.12|884.12|888.37|886.37|884.37|882.37|0
1654619400000|2022-06-07 16:30:00|885.87|883.87|881.87|879.87|888.12|886.12|880.87|878.87|0
1654619700000|2022-06-07 16:35:00|881.62|879.62|879.75|877.75|883.37|881.37|879.62|877.62|0
1654620000000|2022-06-07 16:40:00|879.62|877.62|877.37|875.37|879.62|877.62|873.87|871.87|0
1654620300000|2022-06-07 16:45:00|877.12|875.12|875.12|873.12|877.12|875.12|874.12|872.12|0
1654620600000|2022-06-07 16:50:00|874.87|872.87|873.62|871.62|878.37|876.37|872.62|870.62|0
1654620900000|2022-06-07 16:55:00|873.37|871.37|874.37|872.37|876.62|874.62|872.87|870.87|0
1654621200000|2022-06-07 17:00:00|874.12|872.12|870.87|868.87|876.12|874.12|870.37|868.37|0
1654621500000|2022-06-07 17:05:00|871.12|869.12|868.12|866.12|873.37|871.37|868.12|866.12|0
1654621800000|2022-06-07 17:10:00|867.62|865.62|867.62|865.62|870.12|868.12|866.87|864.87|0
1654622100000|2022-06-07 17:15:00|867.37|865.37|866.12|864.12|868.12|866.12|864.62|862.62|0
1654622400000|2022-06-07 17:20:00|866.37|864.37|866.37|864.37|867.12|865.12|863.12|861.12|0
1654622700000|2022-06-07 17:25:00|866.12|864.12|865.62|863.62|867.37|865.37|864.62|862.62|0
1654623000000|2022-06-07 17:30:00|864.12|862.12|865.75|863.75|867.62|865.62|863.62|861.62|0
1654623300000|2022-06-07 17:35:00|866.12|864.12|866|864|868.62|866.62|864.37|862.37|0
1654623600000|2022-06-07 17:40:00|865.62|863.62|866.37|864.37|868.87|866.87|865.62|863.62|0
1654623900000|2022-06-07 17:45:00|866.62|864.62|866.37|864.37|868.62|866.62|864.62|862.62|0
1654624200000|2022-06-07 17:50:00|866.12|864.12|867.12|865.12|867.62|865.62|863.62|861.62|0
1654624500000|2022-06-07 17:55:00|867.62|865.62|868.37|866.37|868.62|866.62|866.12|864.12|0
1654624800000|2022-06-07 18:00:00|868|866|865.12|863.12|869.62|867.62|864.87|862.87|0
1654625100000|2022-06-07 18:05:00|864.87|862.87|856.87|854.87|865.87|863.87|856.37|854.37|0
1654625400000|2022-06-07 18:10:00|856.37|854.37|853.62|851.62|857.12|855.12|853.12|851.12|0
1654625700000|2022-06-07 18:15:00|853.12|851.12|856.87|854.87|857.37|855.37|852.12|850.12|0
1654626000000|2022-06-07 18:20:00|857.12|855.12|855.87|853.87|857.87|855.87|855.62|853.62|0
1654626300000|2022-06-07 18:25:00|855.62|853.62|854.87|852.87|857.62|855.62|853.87|851.87|0
1654626600000|2022-06-07 18:30:00|854.62|852.62|851.12|849.12|855.87|853.87|850.12|848.12|0
1654626900000|2022-06-07 18:35:00|850.87|848.87|853.12|851.12|853.62|851.62|850.37|848.37|0
1654627200000|2022-06-07 18:40:00|852.62|850.62|860.87|858.87|862.37|860.37|852.37|850.37|0
1654627500000|2022-06-07 18:45:00|861.62|859.62|863.87|861.87|864.87|862.87|858.37|856.37|0
1654627800000|2022-06-07 18:50:00|863.62|861.62|860.87|858.87|864.37|862.37|859.87|857.87|0
1654628100000|2022-06-07 18:55:00|861.87|859.87|858.12|856.12|862.87|860.87|857.62|855.62|0
1654628400000|2022-06-07 19:00:00|857.87|855.87|853.87|851.87|858.87|856.87|853.12|851.12|0
1654628700000|2022-06-07 19:05:00|853.62|851.62|853.62|851.62|855.87|853.87|851.37|849.37|0
1654629000000|2022-06-07 19:10:00|853.12|851.12|854.87|852.87|856.87|854.87|851.62|849.62|0
1654629300000|2022-06-07 19:15:00|855.12|853.12|852.37|850.37|855.12|853.12|851.37|849.37|0
1654629600000|2022-06-07 19:20:00|852.12|850.12|851.37|849.37|853.12|851.12|849.37|847.37|0
1654629900000|2022-06-07 19:25:00|850.87|848.87|850.37|848.37|852.62|850.62|849.62|847.62|0
1654630200000|2022-06-07 19:30:00|850.87|848.87|846.37|844.37|851.87|849.87|846.12|844.12|0
1654630500000|2022-06-07 19:35:00|846.62|844.62|842.62|840.62|847.12|845.12|842.62|840.62|0
1654630800000|2022-06-07 19:40:00|842.37|840.37|843.12|841.12|845.12|843.12|841.37|839.37|0
1654631100000|2022-06-07 19:45:00|842.62|840.62|839.62|837.62|843.87|841.87|839.12|837.12|0
1654631400000|2022-06-07 19:50:00|839.12|837.12|838.37|836.37|841.62|839.62|837.12|835.12|0
1654631700000|2022-06-07 19:55:00|838.87|836.87|842.62|840.62|842.62|840.62|837.62|835.62|0
1654632000000|2022-06-07 20:00:00|841.87|839.87|846.87|844.87|848.37|846.37|841.87|839.87|0
1654632300000|2022-06-07 20:05:00|846.62|844.62|845.62|843.62|847.37|845.37|844.87|842.87|0
1654632600000|2022-06-07 20:10:00|845.87|843.87|845.87|843.87|845.87|843.87|845.12|843.12|0
1654632900000|2022-06-07 20:15:00|846.07|843.67|847.57|845.17|848.07|845.67|845.82|843.42|0
1654633200000|2022-06-07 20:20:00|847.32|844.92|847.57|845.17|848.32|845.92|846.07|843.67|0
1654633500000|2022-06-07 20:25:00|847.82|845.42|849.32|846.92|849.32|846.92|847.32|844.92|0
1654633800000|2022-06-07 20:30:00|849.07|846.67|848.82|846.42|850.32|847.92|848.82|846.42|0
1654634100000|2022-06-07 20:35:00|849.07|846.67|849.2|846.8|849.57|847.17|848.57|846.17|0
1654634400000|2022-06-07 20:40:00|849.07|846.67|850.32|847.92|850.82|848.42|848.32|845.92|0
1654634700000|2022-06-07 20:45:00|850.45|848.05|850.57|848.17|850.57|848.17|849.32|846.92|0
1654635000000|2022-06-07 20:50:00|850.32|847.92|850.57|848.17|851.82|849.42|850.07|847.67|0
1654635300000|2022-06-07 20:55:00|851.07|848.67|850.45|848.05|851.32|848.92|850.07|847.67|0
1654635600000|2022-06-07 21:00:00|850.91|848.51|851.02|848.62|851.41|849.01|850.76|848.36|0
1654635900000|2022-06-07 21:05:00|850.95|848.55|851.02|848.62|851.09|848.69|850.8|848.4|0
1654636200000|2022-06-07 21:10:00|850.98|848.58|850.76|848.36|850.98|848.58|850.76|848.36|0
1654636500000|2022-06-07 21:15:00|850.8|848.4|850.65|848.25|851.05|848.65|850.62|848.22|0
1654636800000|2022-06-07 21:20:00|850.58|848.18|850.47|848.07|850.65|848.25|850.43|848.03|0
1654637100000|2022-06-07 21:25:00|850.76|848.36|850.58|848.18|851.3|848.9|850.58|848.18|0
1654637400000|2022-06-07 21:30:00|850.4|848|849.85|847.45|850.47|848.07|849.74|847.34|0
1654637700000|2022-06-07 21:35:00|849.67|847.27|849.34|846.94|849.67|847.27|849.05|846.65|0
1654638000000|2022-06-07 21:40:00|849.45|847.05|849.85|847.45|850.03|847.63|849.45|847.05|0
1654638300000|2022-06-07 21:45:00|849.81|847.41|849.78|847.38|850|847.6|849.78|847.38|0
1654638600000|2022-06-07 21:50:00|849.92|847.52|849.6|847.2|849.92|847.52|849.6|847.2|0
1654638900000|2022-06-07 21:55:00|849.52|847.12|849.52|847.12|849.67|847.27|849.52|847.12|0
1654639200000|2022-06-07 22:00:00|850.7|848.3|847.7|845.3|850.7|848.3|846.82|844.42|0
1654639500000|2022-06-07 22:05:00|848.07|845.67|848.82|846.42|849.82|847.42|848.07|845.67|0
1654639800000|2022-06-07 22:10:00|848.7|846.3|846.32|843.92|848.82|846.42|845.32|842.92|0
1654640100000|2022-06-07 22:15:00|846.07|843.67|847.07|844.67|847.82|845.42|845.95|843.55|0
1654640400000|2022-06-07 22:20:00|847.2|844.8|847.82|845.42|848.82|846.42|847.2|844.8|0
1654640700000|2022-06-07 22:25:00|847.57|845.17|847.82|845.42|848.82|846.42|846.57|844.17|0
1654641000000|2022-06-07 22:30:00|847.57|845.17|848.82|846.42|848.82|846.42|847.57|845.17|0
1654641300000|2022-06-07 22:35:00|848.57|846.17|849.57|847.17|850.07|847.67|848.07|845.67|0
1654641600000|2022-06-07 22:40:00|849.07|846.67|848.07|845.67|849.57|847.17|848.07|845.67|0
1654641900000|2022-06-07 22:45:00|848.32|845.92|849.82|847.42|850.07|847.67|847.82|845.42|0
1654642200000|2022-06-07 22:50:00|849.57|847.17|848.82|846.42|850.32|847.92|848.57|846.17|0
1654642500000|2022-06-07 22:55:00|848.57|846.17|848.82|846.42|849.57|847.17|848.57|846.17|0
1654642800000|2022-06-07 23:00:00|848.57|846.17|848.07|845.67|848.82|846.42|848.07|845.67|0
1654643100000|2022-06-07 23:05:00|847.82|845.42|848.07|845.67|848.2|845.8|847.57|845.17|0
1654643400000|2022-06-07 23:10:00|847.82|845.42|848.82|846.42|848.82|846.42|847.82|845.42|0
1654643700000|2022-06-07 23:15:00|848.57|846.17|847.57|845.17|848.57|846.17|847.57|845.17|0
1654644000000|2022-06-07 23:20:00|847.82|845.42|847.82|845.42|848.57|846.17|847.57|845.17|0
1654644300000|2022-06-07 23:25:00|847.57|845.17|847.82|845.42|847.82|845.42|846.57|844.17|0
1654644600000|2022-06-07 23:30:00|847.57|845.17|850.57|848.17|850.57|848.17|847.32|844.92|0
1654644900000|2022-06-07 23:35:00|850.82|848.42|850.82|848.42|851.07|848.67|849.32|846.92|0
1654645200000|2022-06-07 23:40:00|850.95|848.55|853.32|850.92|854.07|851.67|850.57|848.17|0
1654645500000|2022-06-07 23:45:00|853.07|850.67|854.82|852.42|854.82|852.42|852.57|850.17|0
1654645800000|2022-06-07 23:50:00|855.07|852.67|854.32|851.92|855.32|852.92|853.45|851.05|0
1654646100000|2022-06-07 23:55:00|854.57|852.17|854.32|851.92|854.82|852.42|853.57|851.17|0
1654646400000|2022-06-08 00:00:00|854.07|851.67|853.57|851.17|855.57|853.17|851.57|849.17|0
1654646700000|2022-06-08 00:05:00|853.45|851.05|853.45|851.05|855.32|852.92|853.32|850.92|0
1654647000000|2022-06-08 00:10:00|853.07|850.67|851.32|848.92|853.82|851.42|850.95|848.55|0
1654647300000|2022-06-08 00:15:00|851.07|848.67|853.07|850.67|853.07|850.67|850.32|847.92|0
1654647600000|2022-06-08 00:20:00|853.32|850.92|853.82|851.42|855.82|853.42|852.57|850.17|0
1654647900000|2022-06-08 00:25:00|853.45|851.05|852.82|850.42|854.07|851.67|852.32|849.92|0
1654648200000|2022-06-08 00:30:00|852.57|850.17|850.82|848.42|852.57|850.17|850.57|848.17|0
1654648500000|2022-06-08 00:35:00|850.95|848.55|847.82|845.42|851.07|848.67|846.95|844.55|0
1654648800000|2022-06-08 00:40:00|847.7|845.3|847.57|845.17|847.82|845.42|846.07|843.67|0
1654649100000|2022-06-08 00:45:00|847.82|845.42|848.45|846.05|848.82|846.42|846.57|844.17|0
1654649400000|2022-06-08 00:50:00|848.57|846.17|847.07|844.67|848.82|846.42|847.07|844.67|0
1654649700000|2022-06-08 00:55:00|846.82|844.42|847.82|845.42|848.45|846.05|846.82|844.42|0
1654650000000|2022-06-08 01:00:00|847.2|844.8|847.57|845.17|847.7|845.3|846.32|843.92|0
1654650300000|2022-06-08 01:05:00|847.45|845.05|847.45|845.05|848.32|845.92|846.82|844.42|0
1654650600000|2022-06-08 01:10:00|847.57|845.17|847.07|844.67|848.07|845.67|847.07|844.67|0
1654650900000|2022-06-08 01:15:00|846.57|844.17|845.07|842.67|846.82|844.42|843.32|840.92|0
1654651200000|2022-06-08 01:20:00|844.82|842.42|846.7|844.3|847.82|845.42|844.57|842.17|0
1654651500000|2022-06-08 01:25:00|846.82|844.42|848.07|845.67|848.82|846.42|846.82|844.42|0
1654651800000|2022-06-08 01:30:00|847.82|845.42|845.95|843.55|848.32|845.92|844.32|841.92|0
1654652100000|2022-06-08 01:35:00|845.32|842.92|846.82|844.42|847.07|844.67|844.32|841.92|0
1654652400000|2022-06-08 01:40:00|846.7|844.3|845.82|843.42|847.2|844.8|845.32|842.92|0
1654652700000|2022-06-08 01:45:00|845.95|843.55|847.95|845.55|850.32|847.92|845.32|842.92|0
1654653000000|2022-06-08 01:50:00|847.57|845.17|846.95|844.55|848.07|845.67|846.32|843.92|0
1654653300000|2022-06-08 01:55:00|846.7|844.3|847.07|844.67|847.07|844.67|845.57|843.17|0
1654653600000|2022-06-08 02:00:00|846.82|844.42|845.82|843.42|846.82|844.42|845.57|843.17|0
1654653900000|2022-06-08 02:05:00|845.57|843.17|844.45|842.05|845.7|843.3|844.07|841.67|0
1654654200000|2022-06-08 02:10:00|844.57|842.17|845.07|842.67|845.82|843.42|843.82|841.42|0
1654654500000|2022-06-08 02:15:00|844.82|842.42|845.2|842.8|845.82|843.42|844.57|842.17|0
1654654800000|2022-06-08 02:20:00|845.07|842.67|845.82|843.42|846.32|843.92|844.82|842.42|0
1654655100000|2022-06-08 02:25:00|845.7|843.3|845.2|842.8|845.82|843.42|844.95|842.55|0
1654655400000|2022-06-08 02:30:00|845.07|842.67|845.32|842.92|846.32|843.92|845.07|842.67|0
1654655700000|2022-06-08 02:35:00|845.57|843.17|844.32|841.92|845.57|843.17|843.7|841.3|0
1654656000000|2022-06-08 02:40:00|844.07|841.67|845.32|842.92|845.57|843.17|843.57|841.17|0
1654656300000|2022-06-08 02:45:00|845.2|842.8|848.82|846.42|849.07|846.67|845.07|842.67|0
1654656600000|2022-06-08 02:50:00|848.7|846.3|849.07|846.67|849.07|846.67|848.07|845.67|0
1654656900000|2022-06-08 02:55:00|849.32|846.92|850.32|847.92|850.45|848.05|848.32|845.92|0
1654657200000|2022-06-08 03:00:00|850.57|848.17|849.95|847.55|850.82|848.42|849.57|847.17|0
1654657500000|2022-06-08 03:05:00|850.07|847.67|852.82|850.42|852.82|850.42|849.57|847.17|0
1654657800000|2022-06-08 03:10:00|852.7|850.3|853.82|851.42|854.32|851.92|852.32|849.92|0
1654658100000|2022-06-08 03:15:00|854.32|851.92|858.82|856.42|859.57|857.17|853.2|850.8|0
1654658400000|2022-06-08 03:20:00|858.57|856.17|857.07|854.67|859.32|856.92|856.57|854.17|0
1654658700000|2022-06-08 03:25:00|857.57|855.17|856.32|853.92|858.82|856.42|856.32|853.92|0
1654659000000|2022-06-08 03:30:00|856.57|854.17|858.07|855.67|858.32|855.92|855.32|852.92|0
1654659300000|2022-06-08 03:35:00|857.95|855.55|857.57|855.17|858.07|855.67|856.57|854.17|0
1654659600000|2022-06-08 03:40:00|857.7|855.3|858.57|856.17|859.32|856.92|857.57|855.17|0
1654659900000|2022-06-08 03:45:00|858.7|856.3|856.7|854.3|859.32|856.92|856.32|853.92|0
1654660200000|2022-06-08 03:50:00|856.57|854.17|857.82|855.42|858.2|855.8|856.57|854.17|0
1654660500000|2022-06-08 03:55:00|858.07|855.67|857.82|855.42|858.32|855.92|857.32|854.92|0
1654660800000|2022-06-08 04:00:00|858.07|855.67|858.45|856.05|858.82|856.42|857.57|855.17|0
1654661100000|2022-06-08 04:05:00|858.57|856.17|858.82|856.42|858.82|856.42|857.82|855.42|0
1654661400000|2022-06-08 04:10:00|858.45|856.05|858.07|855.67|858.82|856.42|858.07|855.67|0
1654661700000|2022-06-08 04:15:00|858.32|855.92|858.07|855.67|858.32|855.92|856.07|853.67|0
1654662000000|2022-06-08 04:20:00|857.95|855.55|856.07|853.67|857.95|855.55|855.32|852.92|0
1654662300000|2022-06-08 04:25:00|855.82|853.42|855.82|853.42|857.07|854.67|855.45|853.05|0
1654662600000|2022-06-08 04:30:00|855.57|853.17|856.2|853.8|857.07|854.67|855.32|852.92|0
1654662900000|2022-06-08 04:35:00|856.32|853.92|857.07|854.67|857.32|854.92|856.07|853.67|0
1654663200000|2022-06-08 04:40:00|856.82|854.42|856.7|854.3|857.2|854.8|856.32|853.92|0
1654663500000|2022-06-08 04:45:00|856.57|854.17|856.7|854.3|857.07|854.67|856.32|853.92|0
1654663800000|2022-06-08 04:50:00|856.82|854.42|860.32|857.92|860.32|857.92|856.82|854.42|0
1654664100000|2022-06-08 04:55:00|859.95|857.55|861.57|859.17|861.82|859.42|859.32|856.92|0
1654664400000|2022-06-08 05:00:00|861.82|859.42|858.95|856.55|861.82|859.42|858.82|856.42|0
1654664700000|2022-06-08 05:05:00|859.07|856.67|855.82|853.42|859.07|856.67|855.82|853.42|0
1654665000000|2022-06-08 05:10:00|856.07|853.67|855.07|852.67|856.07|853.67|854.82|852.42|0
1654665300000|2022-06-08 05:15:00|855.2|852.8|856.82|854.42|857.32|854.92|854.7|852.3|0
1654665600000|2022-06-08 05:20:00|857.32|854.92|857.32|854.92|857.82|855.42|855.07|852.67|0
1654665900000|2022-06-08 05:25:00|857.57|855.17|857.32|854.92|859.07|856.67|856.82|854.42|0
1654666200000|2022-06-08 05:30:00|857.7|855.3|853.57|851.17|857.7|855.3|853.07|850.67|0
1654666500000|2022-06-08 05:35:00|853.82|851.42|854.32|851.92|855.57|853.17|853.82|851.42|0
1654666800000|2022-06-08 05:40:00|854.57|852.17|853.82|851.42|854.57|852.17|851.82|849.42|0
1654667100000|2022-06-08 05:45:00|853.7|851.3|853.95|851.55|854.57|852.17|853.07|850.67|0
1654667400000|2022-06-08 05:50:00|853.82|851.42|853.95|851.55|854.32|851.92|853.32|850.92|0
1654667700000|2022-06-08 05:55:00|853.82|851.42|853.57|851.17|855.82|853.42|853.32|850.92|0
1654668000000|2022-06-08 06:00:00|853.82|851.42|855.07|852.67|855.32|852.92|853.57|851.17|0
1654668300000|2022-06-08 06:05:00|854.82|852.42|854.57|852.17|856.07|853.67|853.82|851.42|0
1654668600000|2022-06-08 06:10:00|854.82|852.42|856.82|854.42|856.82|854.42|854.82|852.42|0
1654668900000|2022-06-08 06:15:00|856.95|854.55|855.82|853.42|857.82|855.42|855.82|853.42|0
1654669200000|2022-06-08 06:20:00|855.7|853.3|851.32|848.92|856.07|853.67|851.07|848.67|0
1654669500000|2022-06-08 06:25:00|851.57|849.17|852.32|849.92|852.82|850.42|850.57|848.17|0
1654669800000|2022-06-08 06:30:00|852.07|849.67|850.32|847.92|852.32|849.92|849.57|847.17|0
1654670100000|2022-06-08 06:35:00|850.45|848.05|851.45|849.05|851.57|849.17|850.32|847.92|0
1654670400000|2022-06-08 06:40:00|851.57|849.17|852.57|850.17|853.07|850.67|850.82|848.42|0
1654670700000|2022-06-08 06:45:00|853.07|850.67|853.57|851.17|853.57|851.17|852.57|850.17|0
1654671000000|2022-06-08 06:50:00|853.32|850.92|855.57|853.17|855.57|853.17|852.57|850.17|0
1654671300000|2022-06-08 06:55:00|855.82|853.42|853.07|850.67|855.82|853.42|853.07|850.67|0
1654671600000|2022-06-08 07:00:00|854.32|851.92|858.32|855.92|859.07|856.67|853.7|851.3|0
1654671900000|2022-06-08 07:05:00|858|856|863.62|861.62|865.87|863.87|857.87|855.87|0
1654672200000|2022-06-08 07:10:00|864.12|862.12|862.12|860.12|865.87|863.87|861.62|859.62|0
1654672500000|2022-06-08 07:15:00|862.37|860.37|861.25|859.25|863.12|861.12|859.37|857.37|0
1654672800000|2022-06-08 07:20:00|861.37|859.37|861.37|859.37|863.87|861.87|860.62|858.62|0
1654673100000|2022-06-08 07:25:00|861.62|859.62|861.75|859.75|863.12|861.12|859.87|857.87|0
1654673400000|2022-06-08 07:30:00|861.87|859.87|860.62|858.62|862.37|860.37|860.12|858.12|0
1654673700000|2022-06-08 07:35:00|860.87|858.87|859.62|857.62|863.37|861.37|859.62|857.62|0
1654674000000|2022-06-08 07:40:00|859.37|857.37|857.87|855.87|859.37|857.37|856.87|854.87|0
1654674300000|2022-06-08 07:45:00|858.62|856.62|859.37|857.37|859.87|857.87|857.12|855.12|0
1654674600000|2022-06-08 07:50:00|859.25|857.25|858.87|856.87|859.62|857.62|856.37|854.37|0
1654674900000|2022-06-08 07:55:00|858.62|856.62|860.87|858.87|860.87|858.87|857.75|855.75|0
1654675200000|2022-06-08 08:00:00|861.37|859.37|859.87|857.87|862.37|860.37|858.62|856.62|0
1654675500000|2022-06-08 08:05:00|860.12|858.12|860.12|858.12|862.62|860.62|859.37|857.37|0
1654675800000|2022-06-08 08:10:00|859.87|857.87|860.12|858.12|861|859|858.37|856.37|0
1654676100000|2022-06-08 08:15:00|860.37|858.37|862|860|864.37|862.37|860.12|858.12|0
1654676400000|2022-06-08 08:20:00|861.87|859.87|858.37|856.37|862.87|860.87|857.87|855.87|0
1654676700000|2022-06-08 08:25:00|858.12|856.12|857.12|855.12|859.62|857.62|856.87|854.87|0
1654677000000|2022-06-08 08:30:00|856.87|854.87|856.37|854.37|857.87|855.87|856.37|854.37|0
1654677300000|2022-06-08 08:35:00|856.62|854.62|855.87|853.87|856.62|854.62|854.12|852.12|0
1654677600000|2022-06-08 08:40:00|856.12|854.12|855.5|853.5|857.12|855.12|855.5|853.5|0
1654677900000|2022-06-08 08:45:00|855.37|853.37|855.62|853.62|856.87|854.87|853.87|851.87|0
1654678200000|2022-06-08 08:50:00|855.5|853.5|854.87|852.87|857.87|855.87|854.12|852.12|0
1654678500000|2022-06-08 08:55:00|855.12|853.12|856.75|854.75|857.87|855.87|855.12|853.12|0
1654678800000|2022-06-08 09:00:00|856.87|854.87|858.62|856.62|858.75|856.75|856.12|854.12|0
1654679100000|2022-06-08 09:05:00|859|857|861.87|859.87|862.37|860.37|858.87|856.87|0
1654679400000|2022-06-08 09:10:00|861.62|859.62|859.37|857.37|862.87|860.87|858.37|856.37|0
1654679700000|2022-06-08 09:15:00|859.12|857.12|857.87|855.87|860.37|858.37|857.87|855.87|0
1654680000000|2022-06-08 09:20:00|858|856|858.25|856.25|858.37|856.37|856.87|854.87|0
1654680300000|2022-06-08 09:25:00|858.12|856.12|859.37|857.37|859.62|857.62|856.37|854.37|0
1654680600000|2022-06-08 09:30:00|859.12|857.12|857.87|855.87|859.62|857.62|856.62|854.62|0
1654680900000|2022-06-08 09:35:00|857.75|855.75|857.87|855.87|859.25|857.25|856.37|854.37|0
1654681200000|2022-06-08 09:40:00|858|856|856.12|854.12|859.25|857.25|855.12|853.12|0
1654681500000|2022-06-08 09:45:00|856|854|856.37|854.37|856.5|854.5|854.87|852.87|0
1654681800000|2022-06-08 09:50:00|856.62|854.62|856.75|854.75|857.12|855.12|855.37|853.37|0
1654682100000|2022-06-08 09:55:00|856.87|854.87|857.12|855.12|857.37|855.37|856.12|854.12|0
1654682400000|2022-06-08 10:00:00|857.37|855.37|859.25|857.25|860.87|858.87|857.37|855.37|0
1654682700000|2022-06-08 10:05:00|859.37|857.37|862.62|860.62|863.62|861.62|859.12|857.12|0
1654683000000|2022-06-08 10:10:00|863|861|863.12|861.12|863.37|861.37|861.12|859.12|0
1654683300000|2022-06-08 10:15:00|863.37|861.37|862.62|860.62|863.37|861.37|860.87|858.87|0
1654683600000|2022-06-08 10:20:00|862.5|860.5|862.12|860.12|863.12|861.12|861.12|859.12|0
1654683900000|2022-06-08 10:25:00|862.5|860.5|862.62|860.62|863.12|861.12|861.37|859.37|0
1654684200000|2022-06-08 10:30:00|862.87|860.87|863.62|861.62|864.12|862.12|862.12|860.12|0
1654684500000|2022-06-08 10:35:00|863.37|861.37|861.25|859.25|863.87|861.87|860.87|858.87|0
1654684800000|2022-06-08 10:40:00|860.87|858.87|860.75|858.75|861.62|859.62|859.87|857.87|0
1654685100000|2022-06-08 10:45:00|860.87|858.87|857.87|855.87|861.87|859.87|857.87|855.87|0
1654685400000|2022-06-08 10:50:00|857.62|855.62|854.5|852.5|859.75|857.75|854.12|852.12|0
1654685700000|2022-06-08 10:55:00|854.37|852.37|855.37|853.37|856|854|854.12|852.12|0
1654686000000|2022-06-08 11:00:00|855.5|853.5|857.12|855.12|858.12|856.12|855.5|853.5|0
1654686300000|2022-06-08 11:05:00|856.87|854.87|856.12|854.12|857.87|855.87|855.87|853.87|0
1654686600000|2022-06-08 11:10:00|856.37|854.37|852.37|850.37|856.62|854.62|852.12|850.12|0
1654686900000|2022-06-08 11:15:00|853.12|851.12|853.25|851.25|854.12|852.12|852.37|850.37|0
1654687200000|2022-06-08 11:20:00|853.37|851.37|853.62|851.62|854.5|852.5|852.62|850.62|0
1654687500000|2022-06-08 11:25:00|853.75|851.75|852.37|850.37|853.75|851.75|852.37|850.37|0
1654687800000|2022-06-08 11:30:00|851.25|849.25|849.12|847.12|852.12|850.12|848.12|846.12|0
1654688100000|2022-06-08 11:35:00|848.87|846.87|848.87|846.87|849.62|847.62|848.12|846.12|0
1654688400000|2022-06-08 11:40:00|849.12|847.12|851.25|849.25|851.87|849.87|849.12|847.12|0
1654688700000|2022-06-08 11:45:00|851.12|849.12|853.37|851.37|853.37|851.37|850.62|848.62|0
1654689000000|2022-06-08 11:50:00|853.62|851.62|854.87|852.87|855.12|853.12|853.62|851.62|0
1654689300000|2022-06-08 11:55:00|855.12|853.12|854.87|852.87|855.12|853.12|853.62|851.62|0
1654689600000|2022-06-08 12:00:00|854.62|852.62|855.62|853.62|857.12|855.12|854.62|852.62|0
1654689900000|2022-06-08 12:05:00|855.87|853.87|855.37|853.37|855.87|853.87|853.62|851.62|0
1654690200000|2022-06-08 12:10:00|854.62|852.62|854.12|852.12|855.87|853.87|852.12|850.12|0
1654690500000|2022-06-08 12:15:00|854.37|852.37|855.12|853.12|856.62|854.62|854.37|852.37|0
1654690800000|2022-06-08 12:20:00|855.37|853.37|859.5|857.5|859.62|857.62|855.12|853.12|0
1654691100000|2022-06-08 12:25:00|859.87|857.87|859.87|857.87|861.12|859.12|858.62|856.62|0
1654691400000|2022-06-08 12:30:00|860.37|858.37|864.5|862.5|866.37|864.37|860.12|858.12|0
1654691700000|2022-06-08 12:35:00|864.62|862.62|861.62|859.62|865.37|863.37|861.37|859.37|0
1654692000000|2022-06-08 12:40:00|861.75|859.75|859.37|857.37|864.37|862.37|859.37|857.37|0
1654692300000|2022-06-08 12:45:00|859.25|857.25|859.87|857.87|860.12|858.12|858.37|856.37|0
1654692600000|2022-06-08 12:50:00|860.12|858.12|863.12|861.12|863.87|861.87|858.62|856.62|0
1654692900000|2022-06-08 12:55:00|863.37|861.37|861.87|859.87|863.62|861.62|860.12|858.12|0
1654693200000|2022-06-08 13:00:00|862.12|860.12|864.12|862.12|866.87|864.87|861.87|859.87|0
1654693500000|2022-06-08 13:05:00|864.37|862.37|862.12|860.12|864.75|862.75|861.37|859.37|0
1654693800000|2022-06-08 13:10:00|862.87|860.87|861.25|859.25|864.25|862.25|860.62|858.62|0
1654694100000|2022-06-08 13:15:00|861.12|859.12|862.75|860.75|863.62|861.62|861.12|859.12|0
1654694400000|2022-06-08 13:20:00|862.87|860.87|862.37|860.37|863.87|861.87|861.62|859.62|0
1654694700000|2022-06-08 13:25:00|861.87|859.87|860.12|858.12|862.12|860.12|859.37|857.37|0
1654695000000|2022-06-08 13:30:00|859.87|857.87|865.62|863.62|872.37|870.37|859.87|857.87|0
1654695300000|2022-06-08 13:35:00|865.5|863.5|858.12|856.12|867.37|865.37|856.37|854.37|0
1654695600000|2022-06-08 13:40:00|857.87|855.87|862.12|860.12|863.37|861.37|857.87|855.87|0
1654695900000|2022-06-08 13:45:00|861.62|859.62|846.37|844.37|862.12|860.12|843.62|841.62|0
1654696200000|2022-06-08 13:50:00|846.12|844.12|842.87|840.87|848.37|846.37|842.37|840.37|0
1654696500000|2022-06-08 13:55:00|843.37|841.37|846.12|844.12|846.87|844.87|841.62|839.62|0
1654696800000|2022-06-08 14:00:00|845.62|843.62|847.62|845.62|853.87|851.87|845.12|843.12|0
1654697100000|2022-06-08 14:05:00|847.87|845.87|847.87|845.87|849.87|847.87|845.62|843.62|0
1654697400000|2022-06-08 14:10:00|848.87|846.87|863.87|861.87|864.12|862.12|848.87|846.87|0
1654697700000|2022-06-08 14:15:00|864.5|862.5|857.62|855.62|866.12|864.12|857.62|855.62|0
1654698000000|2022-06-08 14:20:00|856.87|854.87|849.62|847.62|856.87|854.87|849.37|847.37|0
1654698300000|2022-06-08 14:25:00|850.87|848.87|855.37|853.37|855.37|853.37|849.87|847.87|0
1654698600000|2022-06-08 14:30:00|855.25|853.25|849.12|847.12|857.37|855.37|847.62|845.62|0
1654698900000|2022-06-08 14:35:00|848.87|846.87|850.12|848.12|851.12|849.12|845.62|843.62|0
1654699200000|2022-06-08 14:40:00|849.87|847.87|855.75|853.75|860.12|858.12|846.87|844.87|0
1654699500000|2022-06-08 14:45:00|855.37|853.37|852.37|850.37|855.37|853.37|850.37|848.37|0
1654699800000|2022-06-08 14:50:00|851.87|849.87|852.62|850.62|854.62|852.62|849.87|847.87|0
1654700100000|2022-06-08 14:55:00|852.87|850.87|858.37|856.37|860.87|858.87|852.37|850.37|0
1654700400000|2022-06-08 15:00:00|857.87|855.87|859.12|857.12|862.62|860.62|857.12|855.12|0
1654700700000|2022-06-08 15:05:00|860.12|858.12|857.12|855.12|860.12|858.12|856.62|854.62|0
1654701000000|2022-06-08 15:10:00|856.87|854.87|850.62|848.62|858.87|856.87|850.37|848.37|0
1654701300000|2022-06-08 15:15:00|849.37|847.37|845.62|843.62|851.87|849.87|843.37|841.37|0
1654701600000|2022-06-08 15:20:00|845.12|843.12|848.62|846.62|849.12|847.12|844.37|842.37|0
1654701900000|2022-06-08 15:25:00|848.87|846.87|846.87|844.87|849.12|847.12|845.62|843.62|0
1654702200000|2022-06-08 15:30:00|846.75|844.75|846.37|844.37|848.37|846.37|844.37|842.37|0
1654702500000|2022-06-08 15:35:00|846.12|844.12|845.62|843.62|847.37|845.37|844.62|842.62|0
1654702800000|2022-06-08 15:40:00|845.37|843.37|852.37|850.37|852.87|850.87|842.37|840.37|0
1654703100000|2022-06-08 15:45:00|852|850|849.75|847.75|852|850|847.12|845.12|0
1654703400000|2022-06-08 15:50:00|849.62|847.62|848.87|846.87|850.12|848.12|846.87|844.87|0
1654703700000|2022-06-08 15:55:00|848.62|846.62|851.12|849.12|851.62|849.62|847.5|845.5|0
1654704000000|2022-06-08 16:00:00|850.87|848.87|848.87|846.87|853.12|851.12|845.62|843.62|0
1654704300000|2022-06-08 16:05:00|849.37|847.37|851.37|849.37|854.12|852.12|848.87|846.87|0
1654704600000|2022-06-08 16:10:00|850.87|848.87|849.62|847.62|851.87|849.87|849.12|847.12|0
1654704900000|2022-06-08 16:15:00|849.37|847.37|850.37|848.37|853.37|851.37|849.37|847.37|0
1654705200000|2022-06-08 16:20:00|849.87|847.87|856.62|854.62|858.37|856.37|849.62|847.62|0
1654705500000|2022-06-08 16:25:00|856.37|854.37|859.12|857.12|864.37|862.37|856.37|854.37|0
1654705800000|2022-06-08 16:30:00|859.37|857.37|866.87|864.87|869.12|867.12|859.12|857.12|0
1654706100000|2022-06-08 16:35:00|866.62|864.62|876.37|874.37|876.37|874.37|866.37|864.37|0
1654706400000|2022-06-08 16:40:00|876.62|874.62|881.87|879.87|881.87|879.87|874.37|872.37|0
1654706700000|2022-06-08 16:45:00|882.12|880.12|875.87|873.87|883.62|881.62|875.5|873.5|0
1654707000000|2022-06-08 16:50:00|876.12|874.12|875.62|873.62|877.12|875.12|874.37|872.37|0
1654707300000|2022-06-08 16:55:00|875.87|873.87|872.37|870.37|877|875|872.12|870.12|0
1654707600000|2022-06-08 17:00:00|872.12|870.12|879.12|877.12|880.62|878.62|872.12|870.12|0
1654707900000|2022-06-08 17:05:00|879.62|877.62|874.87|872.87|880.12|878.12|874.12|872.12|0
1654708200000|2022-06-08 17:10:00|875.12|873.12|876.62|874.62|880.12|878.12|874.37|872.37|0
1654708500000|2022-06-08 17:15:00|876.87|874.87|874.12|872.12|878.87|876.87|873.62|871.62|0
1654708800000|2022-06-08 17:20:00|873.87|871.87|877.37|875.37|877.87|875.87|873.87|871.87|0
1654709100000|2022-06-08 17:25:00|877.12|875.12|881.12|879.12|881.12|879.12|876.37|874.37|0
1654709400000|2022-06-08 17:30:00|881.62|879.62|887.12|885.12|889.25|887.25|880.87|878.87|0
1654709700000|2022-06-08 17:35:00|886.87|884.87|892.37|890.37|892.62|890.62|886.87|884.87|0
1654710000000|2022-06-08 17:40:00|892.62|890.62|883.37|881.37|892.62|890.62|883.12|881.12|0
1654710300000|2022-06-08 17:45:00|884.12|882.12|881.62|879.62|885.37|883.37|879.87|877.87|0
1654710600000|2022-06-08 17:50:00|881.37|879.37|883.25|881.25|886.12|884.12|880.25|878.25|0
1654710900000|2022-06-08 17:55:00|883.12|881.12|884.37|882.37|885.12|883.12|879.87|877.87|0
1654711200000|2022-06-08 18:00:00|884.87|882.87|882.62|880.62|884.87|882.87|879.62|877.62|0
1654711500000|2022-06-08 18:05:00|881.87|879.87|882.37|880.37|884.12|882.12|879.62|877.62|0
1654711800000|2022-06-08 18:10:00|882.12|880.12|882.37|880.37|886.12|884.12|880.62|878.62|0
1654712100000|2022-06-08 18:15:00|882.62|880.62|885.37|883.37|887.62|885.62|881.37|879.37|0
1654712400000|2022-06-08 18:20:00|885.62|883.62|885.12|883.12|887.87|885.87|882.87|880.87|0
1654712700000|2022-06-08 18:25:00|885.37|883.37|889.87|887.87|894.12|892.12|883.87|881.87|0
1654713000000|2022-06-08 18:30:00|890.37|888.37|891.87|889.87|892.12|890.12|886.12|884.12|0
1654713300000|2022-06-08 18:35:00|892.12|890.12|891.37|889.37|895.37|893.37|890.37|888.37|0
1654713600000|2022-06-08 18:40:00|891.12|889.12|884.62|882.62|891.12|889.12|883.62|881.62|0
1654713900000|2022-06-08 18:45:00|884.87|882.87|884.87|882.87|886.37|884.37|882.12|880.12|0
1654714200000|2022-06-08 18:50:00|884.62|882.62|887.87|885.87|887.87|885.87|883.87|881.87|0
1654714500000|2022-06-08 18:55:00|888.12|886.12|887.12|885.12|888.87|886.87|886.12|884.12|0
1654714800000|2022-06-08 19:00:00|887.37|885.37|889.37|887.37|892.12|890.12|887.37|885.37|0
1654715100000|2022-06-08 19:05:00|889.62|887.62|891.87|889.87|895.37|893.37|888.25|886.25|0
1654715400000|2022-06-08 19:10:00|892.37|890.37|885.12|883.12|892.87|890.87|884.12|882.12|0
1654715700000|2022-06-08 19:15:00|885.37|883.37|884.37|882.37|887.5|885.5|883.37|881.37|0
1654716000000|2022-06-08 19:20:00|884.62|882.62|878.62|876.62|885.12|883.12|877.87|875.87|0
1654716300000|2022-06-08 19:25:00|878.37|876.37|879.37|877.37|880.37|878.37|876.62|874.62|0
1654716600000|2022-06-08 19:30:00|878.87|876.87|876.12|874.12|881.37|879.37|874.87|872.87|0
1654716900000|2022-06-08 19:35:00|875.87|873.87|877.12|875.12|877.87|875.87|874.87|872.87|0
1654717200000|2022-06-08 19:40:00|877.37|875.37|879.87|877.87|880.62|878.62|877.12|875.12|0
1654717500000|2022-06-08 19:45:00|879.37|877.37|889.37|887.37|890.12|888.12|879.37|877.37|0
1654717800000|2022-06-08 19:50:00|888.62|886.62|888.12|886.12|891.37|889.37|883.12|881.12|0
1654718100000|2022-06-08 19:55:00|886.12|884.12|887.12|885.12|890.12|888.12|884.62|882.62|0
1654718400000|2022-06-08 20:00:00|886.12|884.12|888.87|886.87|889.37|887.37|885.37|883.37|0
1654718700000|2022-06-08 20:05:00|888.62|886.62|887.12|885.12|889.62|887.62|886.62|884.62|0
1654719000000|2022-06-08 20:10:00|887.37|885.37|883.87|881.87|887.37|885.37|883.87|881.87|0
1654719300000|2022-06-08 20:15:00|884.32|881.92|885.57|883.17|886.7|884.3|884.32|881.92|0
1654719600000|2022-06-08 20:20:00|885.82|883.42|884.82|882.42|886.07|883.67|884.32|881.92|0
1654719900000|2022-06-08 20:25:00|885.07|882.67|884.82|882.42|885.07|882.67|884.32|881.92|0
1654720200000|2022-06-08 20:30:00|884.7|882.3|884.07|881.67|884.82|882.42|883.57|881.17|0
1654720500000|2022-06-08 20:35:00|883.82|881.42|884.32|881.92|884.57|882.17|883.57|881.17|0
1654720800000|2022-06-08 20:40:00|884.57|882.17|885.32|882.92|885.57|883.17|884.57|882.17|0
1654721100000|2022-06-08 20:45:00|884.82|882.42|885.82|883.42|885.82|883.42|884.82|882.42|0
1654721400000|2022-06-08 20:50:00|885.57|883.17|884.82|882.42|885.82|883.42|884.07|881.67|0
1654721700000|2022-06-08 20:55:00|884.57|882.17|884.95|882.55|884.95|882.55|883.07|880.67|0
1654722000000|2022-06-08 21:00:00|884.42|882.02|884.28|881.88|884.93|882.53|884.17|881.77|0
1654722300000|2022-06-08 21:05:00|884.35|881.95|884.06|881.66|884.35|881.95|884.06|881.66|0
1654722600000|2022-06-08 21:10:00|884.02|881.62|883.88|881.48|884.02|881.62|883.88|881.48|0
1654722900000|2022-06-08 21:15:00|883.66|881.26|883.81|881.41|883.81|881.41|883.63|881.23|0
1654723200000|2022-06-08 21:20:00|883.71|881.31|884.09|881.69|884.39|881.99|883.71|881.31|0
1654723500000|2022-06-08 21:25:00|884.02|881.62|883.95|881.55|884.02|881.62|883.95|881.55|0
1654723800000|2022-06-08 21:30:00|883.98|881.58|884.71|882.31|884.71|882.31|883.98|881.58|0
1654724100000|2022-06-08 21:35:00|884.6|882.2|884.57|882.17|884.6|882.2|884.39|881.99|0
1654724700000|2022-06-08 21:45:00|884.68|882.28|884.71|882.31|884.82|882.42|884.64|882.24|0
1654725000000|2022-06-08 21:50:00|884.5|882.1|884.42|882.02|884.53|882.13|884.28|881.88|0
1654725300000|2022-06-08 21:55:00|884.31|881.91|884.28|881.88|884.57|882.17|884.2|881.8|0
1654725600000|2022-06-08 22:00:00|884.95|882.55|887.57|885.17|887.57|885.17|884.57|882.17|0
1654725900000|2022-06-08 22:05:00|887.32|884.92|886.32|883.92|887.32|884.92|886.32|883.92|0
1654726200000|2022-06-08 22:10:00|886.45|884.05|886.07|883.67|886.82|884.42|885.82|883.42|0
1654726500000|2022-06-08 22:15:00|885.82|883.42|885.82|883.42|885.82|883.42|885.32|882.92|0
1654726800000|2022-06-08 22:20:00|885.57|883.17|886.07|883.67|886.32|883.92|885.07|882.67|0
1654727100000|2022-06-08 22:25:00|885.82|883.42|884.82|882.42|885.82|883.42|884.32|881.92|0
1654727400000|2022-06-08 22:30:00|884.57|882.17|883.82|881.42|884.57|882.17|883.32|880.92|0
1654727700000|2022-06-08 22:35:00|884.07|881.67|883.7|881.3|885.07|882.67|883.45|881.05|0
1654728000000|2022-06-08 22:40:00|883.32|880.92|883.57|881.17|883.82|881.42|883.32|880.92|0
1654728300000|2022-06-08 22:45:00|883.7|881.3|883.32|880.92|884.07|881.67|883.32|880.92|0
1654728600000|2022-06-08 22:50:00|883.57|881.17|882.57|880.17|883.57|881.17|882.57|880.17|0
1654728900000|2022-06-08 22:55:00|882.32|879.92|882.57|880.17|882.82|880.42|882.07|879.67|0
1654729200000|2022-06-08 23:00:00|882.82|880.42|882.57|880.17|883.07|880.67|881.82|879.42|0
1654729500000|2022-06-08 23:05:00|882.7|880.3|882.45|880.05|882.82|880.42|881.82|879.42|0
1654729800000|2022-06-08 23:10:00|882.57|880.17|881.82|879.42|882.57|880.17|881.82|879.42|0
1654730100000|2022-06-08 23:15:00|881.57|879.17|881.57|879.17|881.82|879.42|881.57|879.17|0
1654730400000|2022-06-08 23:20:00|881.45|879.05|882.07|879.67|882.07|879.67|881.32|878.92|0
1654730700000|2022-06-08 23:25:00|882.2|879.8|883.45|881.05|883.95|881.55|882.2|879.8|0
1654731000000|2022-06-08 23:30:00|883.57|881.17|882.07|879.67|883.57|881.17|881.32|878.92|0
1654731300000|2022-06-08 23:35:00|882.2|879.8|883.57|881.17|883.57|881.17|882.2|879.8|0
1654731600000|2022-06-08 23:40:00|883.45|881.05|882.45|880.05|884.2|881.8|882.07|879.67|0
1654731900000|2022-06-08 23:45:00|882.32|879.92|881.57|879.17|882.32|879.92|881.57|879.17|0
1654732200000|2022-06-08 23:50:00|881.32|878.92|884.2|881.8|884.2|881.8|881.32|878.92|0
1654732500000|2022-06-08 23:55:00|884.32|881.92|882.82|880.42|884.57|882.17|882.82|880.42|0
1654732800000|2022-06-09 00:00:00|882.07|879.67|885.32|882.92|885.57|883.17|879.57|877.17|0
1654733100000|2022-06-09 00:05:00|885.57|883.17|884.82|882.42|886.07|883.67|883.57|881.17|0
1654733400000|2022-06-09 00:10:00|884.57|882.17|884.82|882.42|886.32|883.92|883.57|881.17|0
1654733700000|2022-06-09 00:15:00|885.32|882.92|887.07|884.67|888.7|886.3|884.82|882.42|0
1654734000000|2022-06-09 00:20:00|886.95|884.55|884.57|882.17|887.82|885.42|883.82|881.42|0
1654734300000|2022-06-09 00:25:00|884.82|882.42|884.82|882.42|885.82|883.42|884.57|882.17|0
1654734600000|2022-06-09 00:30:00|884.57|882.17|885.07|882.67|886.82|884.42|884.32|881.92|0
1654734900000|2022-06-09 00:35:00|884.82|882.42|887.95|885.55|889.07|886.67|884.32|881.92|0
1654735200000|2022-06-09 00:40:00|888.07|885.67|891.82|889.42|893.07|890.67|888.07|885.67|0
1654735500000|2022-06-09 00:45:00|892.07|889.67|890.07|887.67|892.07|889.67|889.82|887.42|0
1654735800000|2022-06-09 00:50:00|889.7|887.3|890.32|887.92|890.82|888.42|889.32|886.92|0
1654736100000|2022-06-09 00:55:00|890.57|888.17|891.57|889.17|892.07|889.67|890.07|887.67|0
1654736400000|2022-06-09 01:00:00|891.82|889.42|892.07|889.67|893.07|890.67|890.57|888.17|0
1654736700000|2022-06-09 01:05:00|892.32|889.92|891.07|888.67|892.82|890.42|891.07|888.67|0
1654737000000|2022-06-09 01:10:00|891.32|888.92|890.82|888.42|892.45|890.05|889.07|886.67|0
1654737300000|2022-06-09 01:15:00|890.57|888.17|891.07|888.67|892.2|889.8|889.32|886.92|0
1654737600000|2022-06-09 01:20:00|890.82|888.42|891.82|889.42|891.82|889.42|890.57|888.17|0
1654737900000|2022-06-09 01:25:00|891.57|889.17|894.32|891.92|895.07|892.67|891.45|889.05|0
1654738200000|2022-06-09 01:30:00|894.57|892.17|892.07|889.67|895.07|892.67|891.82|889.42|0
1654738500000|2022-06-09 01:35:00|891.82|889.42|898.57|896.17|898.57|896.17|891.57|889.17|0
1654738800000|2022-06-09 01:40:00|898.32|895.92|897.32|894.92|898.82|896.42|896.07|893.67|0
1654739100000|2022-06-09 01:45:00|898.07|895.67|897.7|895.3|899.57|897.17|897.32|894.92|0
1654739400000|2022-06-09 01:50:00|897.82|895.42|896.32|893.92|897.82|895.42|895.7|893.3|0
1654739700000|2022-06-09 01:55:00|896.57|894.17|896.32|893.92|896.82|894.42|895.7|893.3|0
1654740000000|2022-06-09 02:00:00|896.45|894.05|895.57|893.17|896.57|894.17|895.32|892.92|0
1654740300000|2022-06-09 02:05:00|895.7|893.3|893.82|891.42|895.7|893.3|893.7|891.3|0
1654740600000|2022-06-09 02:10:00|894.07|891.67|893.07|890.67|894.32|891.92|892.32|889.92|0
1654740900000|2022-06-09 02:15:00|892.82|890.42|894.57|892.17|895.57|893.17|892.57|890.17|0
1654741200000|2022-06-09 02:20:00|894.82|892.42|896.32|893.92|896.82|894.42|894.57|892.17|0
1654741500000|2022-06-09 02:25:00|896.07|893.67|896.32|893.92|897.07|894.67|896.07|893.67|0
1654741800000|2022-06-09 02:30:00|896.45|894.05|894.57|892.17|896.82|894.42|894.57|892.17|0
1654742100000|2022-06-09 02:35:00|894.82|892.42|893.57|891.17|894.82|892.42|893.32|890.92|0
1654742400000|2022-06-09 02:40:00|893.32|890.92|894.32|891.92|894.82|892.42|893.32|890.92|0
1654742700000|2022-06-09 02:45:00|894.07|891.67|892.07|889.67|894.32|891.92|891.82|889.42|0
1654743000000|2022-06-09 02:50:00|892.32|889.92|892.07|889.67|893.82|891.42|892.07|889.67|0
1654743300000|2022-06-09 02:55:00|891.82|889.42|892.57|890.17|893.57|891.17|891.82|889.42|0
1654743600000|2022-06-09 03:00:00|892.45|890.05|891.32|888.92|893.07|890.67|890.57|888.17|0
1654743900000|2022-06-09 03:05:00|891.57|889.17|892.57|890.17|892.7|890.3|891.57|889.17|0
1654744200000|2022-06-09 03:10:00|892.82|890.42|893.07|890.67|893.07|890.67|892.57|890.17|0
1654744500000|2022-06-09 03:15:00|892.82|890.42|892.07|889.67|894.32|891.92|891.95|889.55|0
1654744800000|2022-06-09 03:20:00|891.82|889.42|892.07|889.67|892.95|890.55|891.32|888.92|0
1654745100000|2022-06-09 03:25:00|892.32|889.92|891.32|888.92|892.32|889.92|891.07|888.67|0
1654745400000|2022-06-09 03:30:00|891.45|889.05|892.32|889.92|892.32|889.92|891.07|888.67|0
1654745700000|2022-06-09 03:35:00|892.2|889.8|892.32|889.92|892.32|889.92|891.82|889.42|0
1654746000000|2022-06-09 03:40:00|892.07|889.67|891.07|888.67|893.07|890.67|890.82|888.42|0
1654746300000|2022-06-09 03:45:00|890.95|888.55|889.57|887.17|891.7|889.3|889.32|886.92|0
1654746600000|2022-06-09 03:50:00|889.45|887.05|889.07|886.67|889.45|887.05|887.95|885.55|0
1654746900000|2022-06-09 03:55:00|888.82|886.42|889.32|886.92|889.57|887.17|888.82|886.42|0
1654747200000|2022-06-09 04:00:00|889.07|886.67|888.57|886.17|889.57|887.17|888.32|885.92|0
1654747500000|2022-06-09 04:05:00|888.45|886.05|889.57|887.17|889.57|887.17|888.32|885.92|0
1654747800000|2022-06-09 04:10:00|889.32|886.92|889.07|886.67|890.07|887.67|888.57|886.17|0
1654748100000|2022-06-09 04:15:00|888.95|886.55|889.32|886.92|889.57|887.17|888.57|886.17|0
1654748400000|2022-06-09 04:20:00|889.07|886.67|889.32|886.92|889.57|887.17|888.82|886.42|0
1654748700000|2022-06-09 04:25:00|889.07|886.67|889.07|886.67|889.45|887.05|888.57|886.17|0
1654749000000|2022-06-09 04:30:00|888.82|886.42|888.7|886.3|889.07|886.67|888.45|886.05|0
1654749300000|2022-06-09 04:35:00|888.57|886.17|889.7|887.3|889.82|887.42|888.57|886.17|0
1654749600000|2022-06-09 04:40:00|889.82|887.42|889.32|886.92|890.07|887.67|889.32|886.92|0
1654749900000|2022-06-09 04:45:00|889.57|887.17|889.57|887.17|890.57|888.17|889.57|887.17|0
1654750200000|2022-06-09 04:50:00|889.82|887.42|888.82|886.42|889.82|887.42|888.7|886.3|0
1654750500000|2022-06-09 04:55:00|889.07|886.67|889.57|887.17|889.95|887.55|888.82|886.42|0
1654750800000|2022-06-09 05:00:00|890.32|887.92|890.07|887.67|891.07|888.67|888.57|886.17|0
1654751100000|2022-06-09 05:05:00|889.57|887.17|885.95|883.55|889.57|887.17|885.82|883.42|0
1654751400000|2022-06-09 05:10:00|885.82|883.42|887.57|885.17|887.57|885.17|885.07|882.67|0
1654751700000|2022-06-09 05:15:00|887.82|885.42|888.32|885.92|888.57|886.17|887.07|884.67|0
1654752000000|2022-06-09 05:20:00|888.57|886.17|889.07|886.67|890.07|887.67|887.82|885.42|0
1654752300000|2022-06-09 05:25:00|888.82|886.42|887.32|884.92|888.82|886.42|887.07|884.67|0
1654752600000|2022-06-09 05:30:00|887.2|884.8|888.32|885.92|889.32|886.92|885.45|883.05|0
1654752900000|2022-06-09 05:35:00|888.57|886.17|892.07|889.67|892.07|889.67|888.07|885.67|0
1654753200000|2022-06-09 05:40:00|891.82|889.42|893.57|891.17|895.32|892.92|891.07|888.67|0
1654753500000|2022-06-09 05:45:00|893.7|891.3|893.07|890.67|895.82|893.42|892.82|890.42|0
1654753800000|2022-06-09 05:50:00|892.82|890.42|895.45|893.05|895.57|893.17|892.32|889.92|0
1654754100000|2022-06-09 05:55:00|895.32|892.92|896.45|894.05|896.57|894.17|895.07|892.67|0
1654754400000|2022-06-09 06:00:00|896.57|894.17|895.57|893.17|898.57|896.17|894.07|891.67|0
1654754700000|2022-06-09 06:05:00|895.45|893.05|893.95|891.55|898.45|896.05|893.82|891.42|0
1654755000000|2022-06-09 06:10:00|894.07|891.67|894.45|892.05|897.32|894.92|893.32|890.92|0
1654755300000|2022-06-09 06:15:00|894.57|892.17|895.82|893.42|895.95|893.55|894.07|891.67|0
1654755600000|2022-06-09 06:20:00|896.32|893.92|895.82|893.42|896.57|894.17|895.32|892.92|0
1654755900000|2022-06-09 06:25:00|895.57|893.17|896.57|894.17|897.82|895.42|895.57|893.17|0
1654756200000|2022-06-09 06:30:00|896.07|893.67|895.2|892.8|896.82|894.42|894.82|892.42|0
1654756500000|2022-06-09 06:35:00|895.32|892.92|893.57|891.17|895.32|892.92|892.57|890.17|0
1654756800000|2022-06-09 06:40:00|893.32|890.92|893.95|891.55|895.57|893.17|892.57|890.17|0
1654757100000|2022-06-09 06:45:00|894.07|891.67|892.82|890.42|894.32|891.92|891.82|889.42|0
1654757400000|2022-06-09 06:50:00|892.95|890.55|890.57|888.17|892.95|890.55|890.57|888.17|0
1654757700000|2022-06-09 06:55:00|890.32|887.92|888.82|886.42|890.32|887.92|888.82|886.42|0
1654758000000|2022-06-09 07:00:00|888.57|886.17|887.82|885.42|893.57|891.17|887.07|884.67|0
1654758300000|2022-06-09 07:05:00|887.62|885.62|884.12|882.12|888.62|886.62|883.62|881.62|0
1654758600000|2022-06-09 07:10:00|884.37|882.37|888.12|886.12|888.12|886.12|883.37|881.37|0
1654758900000|2022-06-09 07:15:00|888.37|886.37|888.25|886.25|889.87|887.87|886.62|884.62|0
1654759200000|2022-06-09 07:20:00|888.37|886.37|885.12|883.12|888.87|886.87|883.62|881.62|0
1654759500000|2022-06-09 07:25:00|884.87|882.87|885.12|883.12|886.12|884.12|884.12|882.12|0
1654759800000|2022-06-09 07:30:00|884.87|882.87|893.87|891.87|895.37|893.37|884.87|882.87|0
1654760100000|2022-06-09 07:35:00|894.12|892.12|891.87|889.87|895.37|893.37|891.37|889.37|0
1654760400000|2022-06-09 07:40:00|891.37|889.37|890.62|888.62|893.12|891.12|890|888|0
1654760700000|2022-06-09 07:45:00|890.87|888.87|889.12|887.12|891.12|889.12|887.62|885.62|0
1654761000000|2022-06-09 07:50:00|888.87|886.87|885.62|883.62|888.87|886.87|884.37|882.37|0
1654761300000|2022-06-09 07:55:00|885.87|883.87|885.87|883.87|887.62|885.62|885.12|883.12|0
1654761600000|2022-06-09 08:00:00|886.87|884.87|887.87|885.87|889.62|887.62|886.12|884.12|0
1654761900000|2022-06-09 08:05:00|888.12|886.12|889.87|887.87|892.5|890.5|887.62|885.62|0
1654762200000|2022-06-09 08:10:00|890|888|890.12|888.12|891.62|889.62|889.12|887.12|0
1654762500000|2022-06-09 08:15:00|890.37|888.37|889.12|887.12|890.37|888.37|888.5|886.5|0
1654762800000|2022-06-09 08:20:00|889.25|887.25|887.37|885.37|890.87|888.87|887.12|885.12|0
1654763100000|2022-06-09 08:25:00|887.62|885.62|886.87|884.87|888.37|886.37|886.62|884.62|0
1654763400000|2022-06-09 08:30:00|887.12|885.12|882.62|880.62|887.12|885.12|882.37|880.37|0
1654763700000|2022-06-09 08:35:00|882.37|880.37|881.87|879.87|882.37|880.37|879.12|877.12|0
1654764000000|2022-06-09 08:40:00|881.75|879.75|881.62|879.62|882.37|880.37|880.37|878.37|0
1654764300000|2022-06-09 08:45:00|881.37|879.37|874.5|872.5|881.37|879.37|874.5|872.5|0
1654764600000|2022-06-09 08:50:00|874.37|872.37|873.62|871.62|874.37|872.37|871.12|869.12|0
1654764900000|2022-06-09 08:55:00|873.37|871.37|869.87|867.87|874.37|872.37|869.87|867.87|0
1654765200000|2022-06-09 09:00:00|870.12|868.12|870.37|868.37|871.62|869.62|869.62|867.62|0
1654765500000|2022-06-09 09:05:00|870.12|868.12|870.87|868.87|872.37|870.37|869.62|867.62|0
1654765800000|2022-06-09 09:10:00|871.12|869.12|872.87|870.87|872.87|870.87|870.62|868.62|0
1654766100000|2022-06-09 09:15:00|872.62|870.62|873.5|871.5|874.12|872.12|871.87|869.87|0
1654766400000|2022-06-09 09:20:00|873.62|871.62|873.37|871.37|874.5|872.5|873.12|871.12|0
1654766700000|2022-06-09 09:25:00|873.5|871.5|873.62|871.62|873.87|871.87|872.12|870.12|0
1654767000000|2022-06-09 09:30:00|873.12|871.12|871.62|869.62|873.87|871.87|871.12|869.12|0
1654767300000|2022-06-09 09:35:00|871.5|869.5|871.25|869.25|871.87|869.87|870.37|868.37|0
1654767600000|2022-06-09 09:40:00|871.12|869.12|873.87|871.87|874.37|872.37|871|869|0
1654767900000|2022-06-09 09:45:00|873.62|871.62|872.62|870.62|874.12|872.12|872.62|870.62|0
1654768200000|2022-06-09 09:50:00|872.87|870.87|873.12|871.12|874|872|871.37|869.37|0
1654768500000|2022-06-09 09:55:00|873.37|871.37|874.37|872.37|876.37|874.37|873.12|871.12|0
1654768800000|2022-06-09 10:00:00|874.12|872.12|874.87|872.87|874.87|872.87|873.12|871.12|0
1654769100000|2022-06-09 10:05:00|874.62|872.62|875.12|873.12|875.37|873.37|873.62|871.62|0
1654769400000|2022-06-09 10:10:00|874.87|872.87|874.37|872.37|877.37|875.37|874.37|872.37|0
1654769700000|2022-06-09 10:15:00|874.62|872.62|871.37|869.37|874.87|872.87|870.87|868.87|0
1654770000000|2022-06-09 10:20:00|871.5|869.5|866.37|864.37|871.62|869.62|865.37|863.37|0
1654770300000|2022-06-09 10:25:00|866.12|864.12|862.37|860.37|867.12|865.12|862.37|860.37|0
1654770600000|2022-06-09 10:30:00|861.62|859.62|862.62|860.62|862.87|860.87|860.37|858.37|0
1654770900000|2022-06-09 10:35:00|862.75|860.75|865.37|863.37|865.37|863.37|861.5|859.5|0
1654771200000|2022-06-09 10:40:00|866.12|864.12|865.12|863.12|866.37|864.37|863.87|861.87|0
1654771500000|2022-06-09 10:45:00|865.37|863.37|865.87|863.87|866.62|864.62|864.62|862.62|0
1654771800000|2022-06-09 10:50:00|865.62|863.62|862.37|860.37|865.87|863.87|861.75|859.75|0
1654772100000|2022-06-09 10:55:00|862.62|860.62|864.87|862.87|865.12|863.12|862.62|860.62|0
1654772400000|2022-06-09 11:00:00|865.12|863.12|866.12|864.12|866.87|864.87|864.87|862.87|0
1654772700000|2022-06-09 11:05:00|866.37|864.37|866.37|864.37|868.12|866.12|865.75|863.75|0
1654773000000|2022-06-09 11:10:00|866.12|864.12|864.37|862.37|866.37|864.37|864.37|862.37|0
1654773300000|2022-06-09 11:15:00|864.62|862.62|867.37|865.37|867.5|865.5|863.87|861.87|0
1654773600000|2022-06-09 11:20:00|867.5|865.5|861.87|859.87|868.37|866.37|857.62|855.62|0
1654773900000|2022-06-09 11:25:00|862.62|860.62|865.62|863.62|866.87|864.87|861.62|859.62|0
1654774200000|2022-06-09 11:30:00|865.5|863.5|868.62|866.62|868.75|866.75|864.12|862.12|0
1654774500000|2022-06-09 11:35:00|868.87|866.87|867.75|865.75|869.62|867.62|867.12|865.12|0
1654774800000|2022-06-09 11:40:00|867.87|865.87|866|864|869|867|865.87|863.87|0
1654775100000|2022-06-09 11:45:00|865.75|863.75|874.25|872.25|874.87|872.87|860.37|858.37|0
1654775400000|2022-06-09 11:50:00|874.5|872.5|876.12|874.12|876.12|874.12|870.62|868.62|0
1654775700000|2022-06-09 11:55:00|875.87|873.87|875.87|873.87|878.75|876.75|875.12|873.12|0
1654776000000|2022-06-09 12:00:00|876.12|874.12|876.62|874.62|878.87|876.87|875.87|873.87|0
1654776300000|2022-06-09 12:05:00|876.75|874.75|877.62|875.62|879.12|877.12|875.87|873.87|0
1654776600000|2022-06-09 12:10:00|878.12|876.12|884.37|882.37|884.62|882.62|877.62|875.62|0
1654776900000|2022-06-09 12:15:00|884.87|882.87|883.37|881.37|886.12|884.12|882.12|880.12|0
1654777200000|2022-06-09 12:20:00|884.12|882.12|888.12|886.12|889.62|887.62|883.87|881.87|0
1654777500000|2022-06-09 12:25:00|887.87|885.87|886|884|892.12|890.12|885.37|883.37|0
1654777800000|2022-06-09 12:30:00|886.12|884.12|888.5|886.5|890.5|888.5|882.87|880.87|0
1654778100000|2022-06-09 12:35:00|888.87|886.87|888.37|886.37|892.12|890.12|887.87|885.87|0
1654778400000|2022-06-09 12:40:00|887.87|885.87|899.62|897.62|900.12|898.12|887.62|885.62|0
1654778700000|2022-06-09 12:45:00|899.87|897.87|899.87|897.87|900.12|898.12|896.37|894.37|0
1654779000000|2022-06-09 12:50:00|899.62|897.62|902.87|900.87|903.87|901.87|899.12|897.12|0
1654779300000|2022-06-09 12:55:00|903.12|901.12|899.87|897.87|903.12|901.12|898.37|896.37|0
1654779600000|2022-06-09 13:00:00|900.12|898.12|897.62|895.62|901.62|899.62|897.62|895.62|0
1654779900000|2022-06-09 13:05:00|897.87|895.87|902.75|900.75|902.87|900.87|897.62|895.62|0
1654780200000|2022-06-09 13:10:00|902.87|900.87|906.12|904.12|906.12|904.12|896.62|894.62|0
1654780500000|2022-06-09 13:15:00|905.87|903.87|905.87|903.87|908.37|906.37|903.87|901.87|0
1654780800000|2022-06-09 13:20:00|905.12|903.12|904.37|902.37|905.12|903.12|902.37|900.37|0
1654781100000|2022-06-09 13:25:00|903.87|901.87|906.37|904.37|906.37|904.37|902.62|900.62|0
1654781400000|2022-06-09 13:30:00|906.12|904.12|895.62|893.62|912.12|910.12|893.12|891.12|0
1654781700000|2022-06-09 13:35:00|894.87|892.87|907.62|905.62|907.62|905.62|892.62|890.62|0
1654782000000|2022-06-09 13:40:00|908.12|906.12|909.87|907.87|915.87|913.87|903.37|901.37|0
1654782300000|2022-06-09 13:45:00|910.87|908.87|901.62|899.62|914.87|912.87|897.12|895.12|0
1654782600000|2022-06-09 13:50:00|901.12|899.12|886.87|884.87|902.12|900.12|883.12|881.12|0
1654782900000|2022-06-09 13:55:00|887.87|885.87|883.87|881.87|889.37|887.37|883.62|881.62|0
1654783200000|2022-06-09 14:00:00|883.75|881.75|890.87|888.87|891.12|889.12|883.37|881.37|0
1654783500000|2022-06-09 14:05:00|891.37|889.37|901.87|899.87|902|900|890.37|888.37|0
1654783800000|2022-06-09 14:10:00|903.37|901.37|902.62|900.62|909.62|907.62|901.12|899.12|0
1654784100000|2022-06-09 14:15:00|902.37|900.37|897.62|895.62|903.87|901.87|891.87|889.87|0
1654784400000|2022-06-09 14:20:00|896.12|894.12|896.62|894.62|899.12|897.12|893.87|891.87|0
1654784700000|2022-06-09 14:25:00|895.87|893.87|893.12|891.12|898.37|896.37|893.12|891.12|0
1654785000000|2022-06-09 14:30:00|891.12|889.12|894.62|892.62|897.37|895.37|886.87|884.87|0
1654785300000|2022-06-09 14:35:00|894.87|892.87|890.62|888.62|895.87|893.87|889.62|887.62|0
1654785600000|2022-06-09 14:40:00|890.75|888.75|899.12|897.12|902.12|900.12|890.12|888.12|0
1654785900000|2022-06-09 14:45:00|898.87|896.87|902.62|900.62|904.62|902.62|898.62|896.62|0
1654786200000|2022-06-09 14:50:00|903.37|901.37|911.12|909.12|912.12|910.12|903.12|901.12|0
1654786500000|2022-06-09 14:55:00|911.87|909.87|906.12|904.12|913.62|911.62|904.37|902.37|0
1654786800000|2022-06-09 15:00:00|906.37|904.37|914.87|912.87|915.87|913.87|905.37|903.37|0
1654787100000|2022-06-09 15:05:00|914.62|912.62|912.87|910.87|918.87|916.87|912.62|910.62|0
1654787400000|2022-06-09 15:10:00|912.62|910.62|910.12|908.12|914|912|908.87|906.87|0
1654787700000|2022-06-09 15:15:00|909.37|907.37|911.37|909.37|912.87|910.87|908.62|906.62|0
1654788000000|2022-06-09 15:20:00|911.12|909.12|906.87|904.87|911.62|909.62|905.12|903.12|0
1654788300000|2022-06-09 15:25:00|906.62|904.62|911|909|912.37|910.37|905.62|903.62|0
1654788600000|2022-06-09 15:30:00|911.87|909.87|910.87|908.87|914.87|912.87|908.12|906.12|0
1654788900000|2022-06-09 15:35:00|911.37|909.37|909.12|907.12|912.62|910.62|906.75|904.75|0
1654789200000|2022-06-09 15:40:00|908.25|906.25|900.87|898.87|908.25|906.25|896.62|894.62|0
1654789500000|2022-06-09 15:45:00|901.62|899.62|911.37|909.37|912.12|910.12|899.37|897.37|0
1654789800000|2022-06-09 15:50:00|911.12|909.12|909.62|907.62|915.62|913.62|909.37|907.37|0
1654790100000|2022-06-09 15:55:00|909.37|907.37|905.37|903.37|910.12|908.12|904.87|902.87|0
1654790400000|2022-06-09 16:00:00|905.62|903.62|907.87|905.87|908.37|906.37|902.62|900.62|0
1654790700000|2022-06-09 16:05:00|907.62|905.62|910.62|908.62|912.62|910.62|906.87|904.87|0
1654791000000|2022-06-09 16:10:00|911.12|909.12|913.37|911.37|917.12|915.12|910.37|908.37|0
1654791300000|2022-06-09 16:15:00|913.87|911.87|912.62|910.62|915.87|913.87|912.37|910.37|0
1654791600000|2022-06-09 16:20:00|912.37|910.37|910.37|908.37|912.87|910.87|908.12|906.12|0
1654791900000|2022-06-09 16:25:00|910.62|908.62|905.37|903.37|911.37|909.37|903.37|901.37|0
1654792200000|2022-06-09 16:30:00|904.87|902.87|904.37|902.37|907.87|905.87|902.62|900.62|0
1654792500000|2022-06-09 16:35:00|904.62|902.62|903.62|901.62|905.37|903.37|901.62|899.62|0
1654792800000|2022-06-09 16:40:00|903.12|901.12|899.62|897.62|904.62|902.62|898.12|896.12|0
1654793100000|2022-06-09 16:45:00|899.87|897.87|902.37|900.37|903.37|901.37|899.12|897.12|0
1654793400000|2022-06-09 16:50:00|902.12|900.12|904.62|902.62|904.62|902.62|898.62|896.62|0
1654793700000|2022-06-09 16:55:00|905.12|903.12|896.62|894.62|906.87|904.87|894.87|892.87|0
1654794000000|2022-06-09 17:00:00|895.87|893.87|896.37|894.37|898.12|896.12|893.62|891.62|0
1654794300000|2022-06-09 17:05:00|896.62|894.62|896.12|894.12|896.62|894.62|890.87|888.87|0
1654794600000|2022-06-09 17:10:00|895.37|893.37|895.37|893.37|896.87|894.87|892.37|890.37|0
1654794900000|2022-06-09 17:15:00|895.87|893.87|896.37|894.37|898.62|896.62|894.5|892.5|0
1654795200000|2022-06-09 17:20:00|896.62|894.62|903.12|901.12|903.62|901.62|895.87|893.87|0
1654795500000|2022-06-09 17:25:00|903.62|901.62|906.87|904.87|908.37|906.37|902.37|900.37|0
1654795800000|2022-06-09 17:30:00|908.12|906.12|911.12|909.12|913.37|911.37|907.87|905.87|0
1654796100000|2022-06-09 17:35:00|911.62|909.62|911.62|909.62|915.37|913.37|910.37|908.37|0
1654796400000|2022-06-09 17:40:00|912.12|910.12|916.87|914.87|917.12|915.12|911.37|909.37|0
1654796700000|2022-06-09 17:45:00|915.87|913.87|912.37|910.37|917.12|915.12|911.87|909.87|0
1654797000000|2022-06-09 17:50:00|912.12|910.12|911.62|909.62|912.37|910.37|909.87|907.87|0
1654797300000|2022-06-09 17:55:00|911.87|909.87|905.87|903.87|912.12|910.12|905.37|903.37|0
1654797600000|2022-06-09 18:00:00|905.62|903.62|912.87|910.87|914.12|912.12|905.62|903.62|0
1654797900000|2022-06-09 18:05:00|913.12|911.12|912.62|910.62|915.37|913.37|910.37|908.37|0
1654798200000|2022-06-09 18:10:00|912.87|910.87|911.87|909.87|917.12|915.12|911.37|909.37|0
1654798500000|2022-06-09 18:15:00|912.12|910.12|913.62|911.62|914.87|912.87|910.87|908.87|0
1654798800000|2022-06-09 18:20:00|913.37|911.37|919.62|917.62|920.37|918.37|911.37|909.37|0
1654799100000|2022-06-09 18:25:00|919.12|917.12|915.87|913.87|921.12|919.12|914.37|912.37|0
1654799400000|2022-06-09 18:30:00|916.12|914.12|922.62|920.62|923.5|921.5|916.12|914.12|0
1654799700000|2022-06-09 18:35:00|923.12|921.12|924.87|922.87|926.37|924.37|921.62|919.62|0
1654800000000|2022-06-09 18:40:00|925.12|923.12|926.87|924.87|928.37|926.37|924.37|922.37|0
1654800300000|2022-06-09 18:45:00|927.12|925.12|924.62|922.62|927.37|925.37|922.37|920.37|0
1654800600000|2022-06-09 18:50:00|925.12|923.12|926.37|924.37|927.87|925.87|922.87|920.87|0
1654800900000|2022-06-09 18:55:00|926.62|924.62|933.62|931.62|933.87|931.87|924.62|922.62|0
1654801200000|2022-06-09 19:00:00|933.87|931.87|942.87|940.87|942.87|940.87|933.37|931.37|0
1654801500000|2022-06-09 19:05:00|943.12|941.12|945.87|943.87|947.87|945.87|941.87|939.87|0
1654801800000|2022-06-09 19:10:00|946.12|944.12|948.62|946.62|948.62|946.62|943.87|941.87|0
1654802100000|2022-06-09 19:15:00|948.87|946.87|944.87|942.87|949.12|947.12|942.87|940.87|0
1654802400000|2022-06-09 19:20:00|945.12|943.12|944.37|942.37|948.62|946.62|942.25|940.25|0
1654802700000|2022-06-09 19:25:00|944.12|942.12|954.87|952.87|954.87|952.87|944.12|942.12|0
1654803000000|2022-06-09 19:30:00|955.87|953.87|958.87|956.87|958.87|956.87|953.87|951.87|0
1654803300000|2022-06-09 19:35:00|959.12|957.12|957.37|955.37|959.37|957.37|954.87|952.87|0
1654803600000|2022-06-09 19:40:00|957.62|955.62|965.12|963.12|966.12|964.12|957.62|955.62|0
1654803900000|2022-06-09 19:45:00|965.87|963.87|971.37|969.37|975.37|973.37|965.12|963.12|0
1654804200000|2022-06-09 19:50:00|972.12|970.12|971.62|969.62|975.37|973.37|967.37|965.37|0
1654804500000|2022-06-09 19:55:00|969.12|967.12|986.12|984.12|986.12|984.12|969.12|967.12|0
1654804800000|2022-06-09 20:00:00|985.62|983.62|984.37|982.37|985.62|983.62|982.87|980.87|0
1654805100000|2022-06-09 20:05:00|984.12|982.12|985.12|983.12|985.37|983.37|981.37|979.37|0
1654805400000|2022-06-09 20:10:00|984.87|982.87|981.12|979.12|985.37|983.37|981.12|979.12|0
1654805700000|2022-06-09 20:15:00|981.82|979.42|982.57|980.17|984.82|982.42|981.57|979.17|0
1654806000000|2022-06-09 20:20:00|982.82|980.42|981.82|979.42|982.82|980.42|980.82|978.42|0
1654806300000|2022-06-09 20:25:00|981.7|979.3|981.32|978.92|983.07|980.67|981.32|978.92|0
1654806600000|2022-06-09 20:30:00|980.57|978.17|982.82|980.42|982.82|980.42|980.45|978.05|0
1654806900000|2022-06-09 20:35:00|982.95|980.55|983.57|981.17|983.57|981.17|982.07|979.67|0
1654807200000|2022-06-09 20:40:00|983.32|980.92|982.32|979.92|983.57|981.17|981.82|979.42|0
1654807500000|2022-06-09 20:45:00|982.07|979.67|979.95|977.55|982.07|979.67|979.82|977.42|0
1654807800000|2022-06-09 20:50:00|979.57|977.17|979.82|977.42|981.07|978.67|979.57|977.17|0
1654808100000|2022-06-09 20:55:00|979.95|977.55|978.2|975.8|980.32|977.92|977.07|974.67|0
1654808400000|2022-06-09 21:00:00|977.85|975.45|978.54|976.14|979.05|976.65|977.85|975.45|0
1654808700000|2022-06-09 21:05:00|978.58|976.18|978.62|976.22|978.91|976.51|978.07|975.67|0
1654809000000|2022-06-09 21:10:00|978.8|976.4|977.7|975.3|979.71|977.31|977.52|975.12|0
1654809300000|2022-06-09 21:15:00|977.96|975.56|978.07|975.67|978.76|976.36|976.91|974.51|0
1654809600000|2022-06-09 21:20:00|977.89|975.49|977.81|975.41|978.25|975.85|977.81|975.41|0
1654809900000|2022-06-09 21:25:00|977.89|975.49|978.07|975.67|978.14|975.74|977.63|975.23|0
1654810200000|2022-06-09 21:30:00|978|975.6|977.74|975.34|978.25|975.85|977.67|975.27|0
1654810500000|2022-06-09 21:35:00|977.67|975.27|977.67|975.27|977.89|975.49|977.49|975.09|0
1654810800000|2022-06-09 21:40:00|977.7|975.3|977.7|975.3|977.7|975.3|977.7|975.3|0
1654811100000|2022-06-09 21:45:00|977.74|975.34|977.63|975.23|977.74|975.34|977.63|975.23|0
1654811400000|2022-06-09 21:50:00|977.38|974.98|977.49|975.09|977.63|975.23|977.38|974.98|0
1654811700000|2022-06-09 21:55:00|977.41|975.01|976.14|973.74|977.96|975.56|975.67|973.27|0
1654812000000|2022-06-09 22:00:00|976.2|973.8|977.82|975.42|979.95|977.55|975.57|973.17|0
1654812300000|2022-06-09 22:05:00|977.95|975.55|979.82|977.42|979.82|977.42|977.82|975.42|0
1654812600000|2022-06-09 22:10:00|980.07|977.67|981.32|978.92|981.32|978.92|979.82|977.42|0
1654812900000|2022-06-09 22:15:00|981.57|979.17|981.2|978.8|982.07|979.67|980.07|977.67|0
1654813200000|2022-06-09 22:20:00|981.07|978.67|983.32|980.92|983.57|981.17|981.07|978.67|0
1654813500000|2022-06-09 22:25:00|983.07|980.67|982.57|980.17|983.45|981.05|982.32|979.92|0
1654813800000|2022-06-09 22:30:00|982.82|980.42|982.07|979.67|983.32|980.92|981.82|979.42|0
1654814100000|2022-06-09 22:35:00|981.82|979.42|981.57|979.17|981.82|979.42|981.32|978.92|0
1654814400000|2022-06-09 22:40:00|981.32|978.92|981.82|979.42|981.82|979.42|981.32|978.92|0
1654814700000|2022-06-09 22:45:00|981.7|979.3|979.57|977.17|981.82|979.42|979.57|977.17|0
1654815000000|2022-06-09 22:50:00|979.32|976.92|981.32|978.92|981.57|979.17|979.07|976.67|0
1654815300000|2022-06-09 22:55:00|981.07|978.67|981.57|979.17|981.82|979.42|981.07|978.67|0
1654815600000|2022-06-09 23:00:00|981.07|978.67|981.32|978.92|982.07|979.67|981.07|978.67|0
1654815900000|2022-06-09 23:05:00|981.57|979.17|981.57|979.17|981.82|979.42|981.32|978.92|0
1654816200000|2022-06-09 23:10:00|981.82|979.42|981.07|978.67|981.82|979.42|981.07|978.67|0
1654816500000|2022-06-09 23:15:00|981.2|978.8|979.57|977.17|981.57|979.17|979.57|977.17|0
1654816800000|2022-06-09 23:20:00|979.32|976.92|977.82|975.42|979.32|976.92|977.57|975.17|0
1654817100000|2022-06-09 23:25:00|978.07|975.67|979.32|976.92|980.07|977.67|977.82|975.42|0
1654817400000|2022-06-09 23:30:00|979.57|977.17|978.82|976.42|979.82|977.42|977.82|975.42|0
1654817700000|2022-06-09 23:35:00|979.32|976.92|978.57|976.17|980.32|977.92|978.07|975.67|0
1654818000000|2022-06-09 23:40:00|978.32|975.92|978.82|976.42|979.32|976.92|977.07|974.67|0
1654818300000|2022-06-09 23:45:00|979.07|976.67|978.57|976.17|980.32|977.92|978.57|976.17|0
1654818600000|2022-06-09 23:50:00|979.07|976.67|979.57|977.17|980.07|977.67|976.07|973.67|0
1654818900000|2022-06-09 23:55:00|979.82|977.42|979.57|977.17|980.07|977.67|979.07|976.67|0
1654819200000|2022-06-10 00:00:00|978.82|976.42|976.82|974.42|981.07|978.67|976.57|974.17|0
1654819500000|2022-06-10 00:05:00|977.07|974.67|980.82|978.42|981.07|978.67|976.57|974.17|0
1654819800000|2022-06-10 00:10:00|981.07|978.67|984.32|981.92|985.7|983.3|981.07|978.67|0
1654820100000|2022-06-10 00:15:00|984.2|981.8|985.2|982.8|986.07|983.67|983.57|981.17|0
1654820400000|2022-06-10 00:20:00|985.07|982.67|985.82|983.42|985.82|983.42|982.82|980.42|0
1654820700000|2022-06-10 00:25:00|986.07|983.67|984.82|982.42|987.07|984.67|983.82|981.42|0
1654821000000|2022-06-10 00:30:00|985.07|982.67|982.82|980.42|986.07|983.67|982.57|980.17|0
1654821300000|2022-06-10 00:35:00|983.07|980.67|982.7|980.3|984.32|981.92|982.32|979.92|0
1654821600000|2022-06-10 00:40:00|982.57|980.17|982.45|980.05|983.32|980.92|981.7|979.3|0
1654821900000|2022-06-10 00:45:00|982.57|980.17|983.32|980.92|983.57|981.17|981.32|978.92|0
1654822200000|2022-06-10 00:50:00|983.07|980.67|984.7|982.3|984.95|982.55|982.82|980.42|0
1654822500000|2022-06-10 00:55:00|984.57|982.17|984.32|981.92|986.07|983.67|984.07|981.67|0
1654822800000|2022-06-10 01:00:00|984.07|981.67|982.82|980.42|985.57|983.17|982.07|979.67|0
1654823100000|2022-06-10 01:05:00|983.32|980.92|983.32|980.92|984.57|982.17|982.82|980.42|0
1654823400000|2022-06-10 01:10:00|983.07|980.67|982.82|980.42|984.95|982.55|982.2|979.8|0
1654823700000|2022-06-10 01:15:00|982.95|980.55|983.07|980.67|984.32|981.92|982.07|979.67|0
1654824000000|2022-06-10 01:20:00|982.82|980.42|986.07|983.67|986.57|984.17|982.32|979.92|0
1654824300000|2022-06-10 01:25:00|985.95|983.55|984.2|981.8|986.07|983.67|983.57|981.17|0
1654824600000|2022-06-10 01:30:00|984.07|981.67|983.32|980.92|984.82|982.42|982.32|979.92|0
1654824900000|2022-06-10 01:35:00|983.07|980.67|982.95|980.55|983.82|981.42|982.07|979.67|0
1654825200000|2022-06-10 01:40:00|982.82|980.42|984.07|981.67|984.57|982.17|982.82|980.42|0
1654825500000|2022-06-10 01:45:00|983.82|981.42|984.7|982.3|985.95|983.55|983.57|981.17|0
1654825800000|2022-06-10 01:50:00|984.45|982.05|984.57|982.17|985.57|983.17|983.32|980.92|0
1654826100000|2022-06-10 01:55:00|984.32|981.92|984.32|981.92|984.82|982.42|983.07|980.67|0
1654826400000|2022-06-10 02:00:00|984.2|981.8|983.57|981.17|984.7|982.3|982.82|980.42|0
1654826700000|2022-06-10 02:05:00|983.7|981.3|984.57|982.17|985.07|982.67|983.07|980.67|0
1654827000000|2022-06-10 02:10:00|984.45|982.05|984.07|981.67|984.57|982.17|983.57|981.17|0
1654827300000|2022-06-10 02:15:00|984.32|981.92|983.57|981.17|984.82|982.42|983.32|980.92|0
1654827600000|2022-06-10 02:20:00|983.45|981.05|981.82|979.42|983.57|981.17|981.82|979.42|0
1654827900000|2022-06-10 02:25:00|981.57|979.17|980.82|978.42|982.32|979.92|980.82|978.42|0
1654828200000|2022-06-10 02:30:00|980.32|977.92|979.07|976.67|981.32|978.92|979.07|976.67|0
1654828500000|2022-06-10 02:35:00|978.82|976.42|980.07|977.67|980.57|978.17|978.82|976.42|0
1654828800000|2022-06-10 02:40:00|980.2|977.8|981.32|978.92|981.82|979.42|980.07|977.67|0
1654829100000|2022-06-10 02:45:00|981.2|978.8|980.45|978.05|981.7|979.3|980.32|977.92|0
1654829400000|2022-06-10 02:50:00|980.57|978.17|979.82|977.42|980.82|978.42|979.82|977.42|0
1654829700000|2022-06-10 02:55:00|979.95|977.55|980.57|978.17|980.82|978.42|979.82|977.42|0
1654830000000|2022-06-10 03:00:00|980.2|977.8|975.82|973.42|980.2|977.8|975.57|973.17|0
1654830300000|2022-06-10 03:05:00|975.95|973.55|975.57|973.17|977.07|974.67|975.57|973.17|0
1654830600000|2022-06-10 03:10:00|975.45|973.05|973.82|971.42|975.82|973.42|973.57|971.17|0
1654830900000|2022-06-10 03:15:00|973.57|971.17|974.32|971.92|974.82|972.42|973.57|971.17|0
1654831200000|2022-06-10 03:20:00|974.07|971.67|974.07|971.67|974.07|971.67|973.07|970.67|0
1654831500000|2022-06-10 03:25:00|973.82|971.42|972.57|970.17|974.07|971.67|972.45|970.05|0
1654831800000|2022-06-10 03:30:00|972.32|969.92|974.32|971.92|974.32|971.92|971.95|969.55|0
1654832100000|2022-06-10 03:35:00|974.07|971.67|974.32|971.92|975.07|972.67|974.07|971.67|0
1654832400000|2022-06-10 03:40:00|974.57|972.17|975.07|972.67|975.82|973.42|974.57|972.17|0
1654832700000|2022-06-10 03:45:00|974.82|972.42|975.07|972.67|975.57|973.17|974.32|971.92|0
1654833000000|2022-06-10 03:50:00|974.95|972.55|976.32|973.92|976.57|974.17|974.82|972.42|0
1654833300000|2022-06-10 03:55:00|976.2|973.8|976.57|974.17|977.07|974.67|976.07|973.67|0
1654833600000|2022-06-10 04:00:00|976.82|974.42|977.07|974.67|977.07|974.67|976.32|973.92|0
1654833900000|2022-06-10 04:05:00|976.82|974.42|977.82|975.42|978.07|975.67|976.82|974.42|0
1654834200000|2022-06-10 04:10:00|977.95|975.55|977.82|975.42|978.7|976.3|977.57|975.17|0
1654834500000|2022-06-10 04:15:00|978.07|975.67|978.82|976.42|979.07|976.67|978.07|975.67|0
1654834800000|2022-06-10 04:20:00|978.57|976.17|978.32|975.92|978.57|976.17|978.32|975.92|0
1654835100000|2022-06-10 04:25:00|978.45|976.05|980.82|978.42|981.07|978.67|978.45|976.05|0
1654835400000|2022-06-10 04:30:00|981.07|978.67|982.07|979.67|982.57|980.17|981.07|978.67|0
1654835700000|2022-06-10 04:35:00|982.32|979.92|984.32|981.92|984.32|981.92|982.32|979.92|0
1654836000000|2022-06-10 04:40:00|984.57|982.17|983.82|981.42|984.82|982.42|982.82|980.42|0
1654836300000|2022-06-10 04:45:00|983.57|981.17|983.32|980.92|984.07|981.67|983.32|980.92|0
1654836600000|2022-06-10 04:50:00|983.57|981.17|983.32|980.92|983.82|981.42|983.07|980.67|0
1654836900000|2022-06-10 04:55:00|983.7|981.3|983.32|980.92|983.82|981.42|983.07|980.67|0
1654837200000|2022-06-10 05:00:00|983.07|980.67|980.57|978.17|983.57|981.17|980.57|978.17|0
1654837500000|2022-06-10 05:05:00|980.32|977.92|981.82|979.42|981.82|979.42|979.82|977.42|0
1654837800000|2022-06-10 05:10:00|981.95|979.55|980.57|978.17|982.07|979.67|980.57|978.17|0
1654838100000|2022-06-10 05:15:00|980.7|978.3|976.82|974.42|980.7|978.3|976.32|973.92|0
1654838400000|2022-06-10 05:20:00|976.32|973.92|977.32|974.92|977.82|975.42|976.07|973.67|0
1654838700000|2022-06-10 05:25:00|977.07|974.67|976.95|974.55|978.07|975.67|976.82|974.42|0
1654839000000|2022-06-10 05:30:00|976.82|974.42|975.32|972.92|977.32|974.92|974.32|971.92|0
1654839300000|2022-06-10 05:35:00|975.57|973.17|975.32|972.92|976.07|973.67|974.57|972.17|0
1654839600000|2022-06-10 05:40:00|975.07|972.67|975.57|973.17|975.82|973.42|974.32|971.92|0
1654839900000|2022-06-10 05:45:00|975.45|973.05|978.32|975.92|978.57|976.17|975.45|973.05|0
1654840200000|2022-06-10 05:50:00|978.2|975.8|979.32|976.92|980.57|978.17|978.2|975.8|0
1654840500000|2022-06-10 05:55:00|979.07|976.67|979.32|976.92|979.57|977.17|978.07|975.67|0
1654840800000|2022-06-10 06:00:00|979.57|977.17|975.7|973.3|979.57|977.17|973.7|971.3|0
1654841100000|2022-06-10 06:05:00|976.07|973.67|974.82|972.42|977.82|975.42|974.57|972.17|0
1654841400000|2022-06-10 06:10:00|974.57|972.17|972.82|970.42|975.95|973.55|972.57|970.17|0
1654841700000|2022-06-10 06:15:00|972.95|970.55|974.82|972.42|975.07|972.67|972.57|970.17|0
1654842000000|2022-06-10 06:20:00|974.32|971.92|975.2|972.8|976.82|974.42|974.07|971.67|0
1654842300000|2022-06-10 06:25:00|975.32|972.92|973.7|971.3|976.82|974.42|973.32|970.92|0
1654842600000|2022-06-10 06:30:00|973.82|971.42|975.7|973.3|976.07|973.67|973.82|971.42|0
1654842900000|2022-06-10 06:35:00|975.82|973.42|977.32|974.92|977.82|975.42|975.57|973.17|0
1654843200000|2022-06-10 06:40:00|977.57|975.17|976.32|973.92|977.57|975.17|974.57|972.17|0
1654843500000|2022-06-10 06:45:00|976.07|973.67|977.95|975.55|979.07|976.67|975.32|972.92|0
1654843800000|2022-06-10 06:50:00|978.32|975.92|975.57|973.17|978.82|976.42|974.82|972.42|0
1654844100000|2022-06-10 06:55:00|975.82|973.42|974.82|972.42|977.57|975.17|974.32|971.92|0
1654844400000|2022-06-10 07:00:00|975.07|972.67|977.45|975.05|978.07|975.67|972.45|970.05|0
1654844700000|2022-06-10 07:05:00|977.87|975.87|984.12|982.12|984.12|982.12|976.12|974.12|0
1654845000000|2022-06-10 07:10:00|984.37|982.37|985.62|983.62|987.87|985.87|983.62|981.62|0
1654845300000|2022-06-10 07:15:00|985.37|983.37|985.12|983.12|987.12|985.12|981.87|979.87|0
1654845600000|2022-06-10 07:20:00|985.87|983.87|991.87|989.87|991.87|989.87|985.62|983.62|0
1654845900000|2022-06-10 07:25:00|991.62|989.62|992.62|990.62|992.87|990.87|990.62|988.62|0
1654846200000|2022-06-10 07:30:00|992.37|990.37|989.87|987.87|992.87|990.87|987.62|985.62|0
1654846500000|2022-06-10 07:35:00|989.12|987.12|983.37|981.37|989.12|987.12|983.37|981.37|0
1654846800000|2022-06-10 07:40:00|983.62|981.62|986.12|984.12|986.87|984.87|983.37|981.37|0
1654847100000|2022-06-10 07:45:00|986.87|984.87|990.37|988.37|990.62|988.62|981.37|979.37|0
1654847400000|2022-06-10 07:50:00|990.12|988.12|990.62|988.62|990.87|988.87|986.5|984.5|0
1654847700000|2022-06-10 07:55:00|990.25|988.25|991.12|989.12|991.37|989.37|984.62|982.62|0
1654848000000|2022-06-10 08:00:00|991.37|989.37|983.87|981.87|992.37|990.37|982.62|980.62|0
1654848300000|2022-06-10 08:05:00|983.62|981.62|980.62|978.62|985.62|983.62|979.62|977.62|0
1654848600000|2022-06-10 08:10:00|980.87|978.87|978.62|976.62|981.37|979.37|976.62|974.62|0
1654848900000|2022-06-10 08:15:00|978.37|976.37|977.75|975.75|979.62|977.62|976.62|974.62|0
1654849200000|2022-06-10 08:20:00|978.87|976.87|980.12|978.12|980.37|978.37|978.62|976.62|0
1654849500000|2022-06-10 08:25:00|980.37|978.37|979.87|977.87|981.87|979.87|977.12|975.12|0
1654849800000|2022-06-10 08:30:00|980|978|981.37|979.37|981.62|979.62|978.12|976.12|0
1654850100000|2022-06-10 08:35:00|981.5|979.5|981.62|979.62|985.37|983.37|981.5|979.5|0
1654850400000|2022-06-10 08:40:00|981.87|979.87|981.12|979.12|983.87|981.87|981.12|979.12|0
1654850700000|2022-06-10 08:45:00|981.37|979.37|979.87|977.87|981.75|979.75|978.12|976.12|0
1654851000000|2022-06-10 08:50:00|979.37|977.37|986.12|984.12|987.12|985.12|978.62|976.62|0
1654851300000|2022-06-10 08:55:00|986.37|984.37|987.12|985.12|988.12|986.12|984.62|982.62|0
1654851600000|2022-06-10 09:00:00|987.37|985.37|984.87|982.87|987.87|985.87|982.62|980.62|0
1654851900000|2022-06-10 09:05:00|984.62|982.62|984.87|982.87|985.12|983.12|982.62|980.62|0
1654852200000|2022-06-10 09:10:00|984.62|982.62|983.37|981.37|986|984|981.62|979.62|0
1654852500000|2022-06-10 09:15:00|983.12|981.12|984.75|982.75|984.87|982.87|981.37|979.37|0
1654852800000|2022-06-10 09:20:00|985.12|983.12|985.87|983.87|986.12|984.12|983.37|981.37|0
1654853100000|2022-06-10 09:25:00|985.62|983.62|982.87|980.87|986.87|984.87|982.37|980.37|0
1654853400000|2022-06-10 09:30:00|982.12|980.12|982.12|980.12|983.12|981.12|982.12|980.12|0
1654853700000|2022-06-10 09:35:00|982.37|980.37|984|982|985.75|983.75|981.87|979.87|0
1654854000000|2022-06-10 09:40:00|983.62|981.62|979.62|977.62|985.25|983.25|979.62|977.62|0
1654854300000|2022-06-10 09:45:00|979.87|977.87|985.25|983.25|985.62|983.62|979.37|977.37|0
1654854600000|2022-06-10 09:50:00|985.62|983.62|987.87|985.87|987.87|985.87|984.87|982.87|0
1654854900000|2022-06-10 09:55:00|988.12|986.12|986.87|984.87|988.62|986.62|986.5|984.5|0
1654855200000|2022-06-10 10:00:00|986.5|984.5|986.62|984.62|988.25|986.25|983.87|981.87|0
1654855500000|2022-06-10 10:05:00|987.12|985.12|988.37|986.37|989.62|987.62|986|984|0
1654855800000|2022-06-10 10:10:00|987.62|985.62|987.62|985.62|990.37|988.37|987.12|985.12|0
1654856100000|2022-06-10 10:15:00|987.37|985.37|988.37|986.37|988.37|986.37|985.62|983.62|0
1654856400000|2022-06-10 10:20:00|988.62|986.62|992.37|990.37|992.37|990.37|985.37|983.37|0
1654856700000|2022-06-10 10:25:00|992.12|990.12|993.37|991.37|993.87|991.87|991.37|989.37|0
1654857000000|2022-06-10 10:30:00|993.62|991.62|993.12|991.12|994.37|992.37|991.12|989.12|0
1654857300000|2022-06-10 10:35:00|992.75|990.75|991|989|992.87|990.87|990.12|988.12|0
1654857600000|2022-06-10 10:40:00|990.87|988.87|992.62|990.62|992.87|990.87|990.62|988.62|0
1654857900000|2022-06-10 10:45:00|992.87|990.87|992.87|990.87|993|991|990.37|988.37|0
1654858200000|2022-06-10 10:50:00|992.62|990.62|990.37|988.37|993.87|991.87|990.37|988.37|0
1654858500000|2022-06-10 10:55:00|990.87|988.87|989.62|987.62|994.62|992.62|989.62|987.62|0
1654858800000|2022-06-10 11:00:00|989.37|987.37|992.37|990.37|992.62|990.62|988.87|986.87|0
1654859100000|2022-06-10 11:05:00|992.25|990.25|987.87|985.87|992.37|990.37|987.12|985.12|0
1654859400000|2022-06-10 11:10:00|988|986|987.37|985.37|990.37|988.37|986.12|984.12|0
1654859700000|2022-06-10 11:15:00|987.12|985.12|990.87|988.87|990.87|988.87|987.12|985.12|0
1654860000000|2022-06-10 11:20:00|991.12|989.12|989.87|987.87|991.62|989.62|988.37|986.37|0
1654860300000|2022-06-10 11:25:00|989.62|987.62|988.62|986.62|990.87|988.87|988.12|986.12|0
1654860600000|2022-06-10 11:30:00|989.12|987.12|983.37|981.37|989.12|987.12|982.12|980.12|0
1654860900000|2022-06-10 11:35:00|983.62|981.62|985.37|983.37|985.87|983.87|979.37|977.37|0
1654861200000|2022-06-10 11:40:00|985.62|983.62|984.37|982.37|986.37|984.37|983.62|981.62|0
1654861500000|2022-06-10 11:45:00|984.12|982.12|985.37|983.37|986.37|984.37|983|981|0
1654861800000|2022-06-10 11:50:00|985.62|983.62|986.37|984.37|986.87|984.87|984.62|982.62|0
1654862100000|2022-06-10 11:55:00|986.62|984.62|988.12|986.12|988.12|986.12|984.37|982.37|0
1654862400000|2022-06-10 12:00:00|987.62|985.62|986.37|984.37|987.87|985.87|982.62|980.62|0
1654862700000|2022-06-10 12:05:00|986.12|984.12|983.12|981.12|986.25|984.25|982.37|980.37|0
1654863000000|2022-06-10 12:10:00|982.62|980.62|981.87|979.87|983.87|981.87|981.37|979.37|0
1654863300000|2022-06-10 12:15:00|981.37|979.37|982.62|980.62|983.37|981.37|981.12|979.12|0
1654863600000|2022-06-10 12:20:00|981.87|979.87|982.62|980.62|984.12|982.12|981.87|979.87|0
1654863900000|2022-06-10 12:25:00|982.25|980.25|983.5|981.5|984.12|982.12|977.62|975.62|0
1654864200000|2022-06-10 12:30:00|983.25|981.25|1037.37|1035.37|1040.5|1038.5|983.25|981.25|0
1654864500000|2022-06-10 12:35:00|1038.87|1036.87|1024.5|1022.5|1042.12|1040.12|1022.25|1020.25|0
1654864800000|2022-06-10 12:40:00|1023.37|1021.37|1029.12|1027.12|1029.12|1027.12|1013.37|1011.37|0
1654865100000|2022-06-10 12:45:00|1028.75|1026.75|1035.62|1033.62|1035.62|1033.62|1022.87|1020.87|0
1654865400000|2022-06-10 12:50:00|1035.87|1033.87|1037.37|1035.37|1042.62|1040.62|1035.37|1033.37|0
1654865700000|2022-06-10 12:55:00|1038.62|1036.62|1052.87|1050.87|1052.87|1050.87|1037.87|1035.87|0
1654866000000|2022-06-10 13:00:00|1052.37|1050.37|1037.62|1035.62|1052.87|1050.87|1035.62|1033.62|0
1654866300000|2022-06-10 13:05:00|1038|1036|1047.12|1045.12|1048.12|1046.12|1036.37|1034.37|0
1654866600000|2022-06-10 13:10:00|1046.87|1044.87|1046.37|1044.37|1048.62|1046.62|1042.62|1040.62|0
1654866900000|2022-06-10 13:15:00|1046.5|1044.5|1052.12|1050.12|1052.37|1050.37|1044.62|1042.62|0
1654867200000|2022-06-10 13:20:00|1051.62|1049.62|1059.12|1057.12|1061.25|1059.25|1047.37|1045.37|0
1654867500000|2022-06-10 13:25:00|1060.37|1058.37|1051.75|1049.75|1060.87|1058.87|1051.75|1049.75|0
1654867800000|2022-06-10 13:30:00|1051.87|1049.87|1067|1065|1068.5|1066.5|1043.62|1041.62|0
1654868100000|2022-06-10 13:35:00|1066.62|1064.62|1061.87|1059.87|1069.87|1067.87|1057.75|1055.75|0
1654868400000|2022-06-10 13:40:00|1062.62|1060.62|1052.62|1050.62|1063.12|1061.12|1052.62|1050.62|0
1654868700000|2022-06-10 13:45:00|1052.25|1050.25|1057.87|1055.87|1060.5|1058.5|1049.87|1047.87|0
1654869000000|2022-06-10 13:50:00|1059.62|1057.62|1068.12|1066.12|1068.87|1066.87|1056.12|1054.12|0
1654869300000|2022-06-10 13:55:00|1067.87|1065.87|1067.25|1065.25|1071.62|1069.62|1063.62|1061.62|0
1654869600000|2022-06-10 14:00:00|1070.37|1068.37|1085.62|1083.62|1088.62|1086.62|1070.37|1068.37|0
1654869900000|2022-06-10 14:05:00|1086.12|1084.12|1089.62|1087.62|1090.37|1088.37|1081.37|1079.37|0
1654870200000|2022-06-10 14:10:00|1090.12|1088.12|1089.12|1087.12|1094.37|1092.37|1087.37|1085.37|0
1654870500000|2022-06-10 14:15:00|1089.75|1087.75|1092.37|1090.37|1094.37|1092.37|1088.12|1086.12|0
1654870800000|2022-06-10 14:20:00|1092.62|1090.62|1097.12|1095.12|1099|1097|1091.12|1089.12|0
1654871100000|2022-06-10 14:25:00|1098.62|1096.62|1097.37|1095.37|1099.12|1097.12|1090.37|1088.37|0
1654871400000|2022-06-10 14:30:00|1098.12|1096.12|1088.62|1086.62|1098.62|1096.62|1088.62|1086.62|0
1654871700000|2022-06-10 14:35:00|1089.62|1087.62|1083.12|1081.12|1090.12|1088.12|1082.12|1080.12|0
1654872000000|2022-06-10 14:40:00|1083.37|1081.37|1078.87|1076.87|1088.12|1086.12|1078.87|1076.87|0
1654872300000|2022-06-10 14:45:00|1080.37|1078.37|1082.37|1080.37|1085.75|1083.75|1079.12|1077.12|0
1654872600000|2022-06-10 14:50:00|1083.12|1081.12|1080.62|1078.62|1083.37|1081.37|1076.87|1074.87|0
1654872900000|2022-06-10 14:55:00|1079.87|1077.87|1092.62|1090.62|1092.62|1090.62|1079.37|1077.37|0
1654873200000|2022-06-10 15:00:00|1093.12|1091.12|1092.37|1090.37|1095.12|1093.12|1089.37|1087.37|0
1654873500000|2022-06-10 15:05:00|1093.12|1091.12|1092.37|1090.37|1096.87|1094.87|1091.87|1089.87|0
1654873800000|2022-06-10 15:10:00|1093.37|1091.37|1093.37|1091.37|1095.62|1093.62|1089.12|1087.12|0
1654874100000|2022-06-10 15:15:00|1093.62|1091.62|1088.62|1086.62|1096.37|1094.37|1087.62|1085.62|0
1654874400000|2022-06-10 15:20:00|1088.37|1086.37|1093.87|1091.87|1094.12|1092.12|1085.12|1083.12|0
1654874700000|2022-06-10 15:25:00|1094.62|1092.62|1095.87|1093.87|1099.12|1097.12|1093.37|1091.37|0
1654875000000|2022-06-10 15:30:00|1096.87|1094.87|1097.37|1095.37|1100.87|1098.87|1095.37|1093.37|0
1654875300000|2022-06-10 15:35:00|1097.12|1095.12|1100.37|1098.37|1100.87|1098.87|1096.87|1094.87|0
1654875600000|2022-06-10 15:40:00|1100.87|1098.87|1094.12|1092.12|1102.37|1100.37|1094.12|1092.12|0
1654875900000|2022-06-10 15:45:00|1094.87|1092.87|1100.87|1098.87|1100.87|1098.87|1091.37|1089.37|0
1654876200000|2022-06-10 15:50:00|1100.12|1098.12|1098.62|1096.62|1101.87|1099.87|1095.87|1093.87|0
1654876500000|2022-06-10 15:55:00|1099.37|1097.37|1090.62|1088.62|1100.37|1098.37|1088.87|1086.87|0
1654876800000|2022-06-10 16:00:00|1090.87|1088.87|1089.87|1087.87|1092.12|1090.12|1086.62|1084.62|0
1654877100000|2022-06-10 16:05:00|1089.75|1087.75|1084.12|1082.12|1089.87|1087.87|1082.37|1080.37|0
1654877400000|2022-06-10 16:10:00|1084.37|1082.37|1092.62|1090.62|1093.37|1091.37|1084.37|1082.37|0
1654877700000|2022-06-10 16:15:00|1093.12|1091.12|1095.37|1093.37|1097.62|1095.62|1092.37|1090.37|0
1654878000000|2022-06-10 16:20:00|1095.62|1093.62|1095.37|1093.37|1095.87|1093.87|1090.37|1088.37|0
1654878300000|2022-06-10 16:25:00|1096.12|1094.12|1091.62|1089.62|1097.62|1095.62|1091.62|1089.62|0
1654878600000|2022-06-10 16:30:00|1091.87|1089.87|1093.62|1091.62|1095.62|1093.62|1088.87|1086.87|0
1654878900000|2022-06-10 16:35:00|1095.12|1093.12|1091.12|1089.12|1095.12|1093.12|1090.37|1088.37|0
1654879200000|2022-06-10 16:40:00|1090.87|1088.87|1089.87|1087.87|1093.12|1091.12|1086.62|1084.62|0
1654879500000|2022-06-10 16:45:00|1089.62|1087.62|1093.12|1091.12|1094.37|1092.37|1088.37|1086.37|0
1654879800000|2022-06-10 16:50:00|1094.12|1092.12|1098.37|1096.37|1098.87|1096.87|1093.87|1091.87|0
1654880100000|2022-06-10 16:55:00|1099.12|1097.12|1095.62|1093.62|1100.37|1098.37|1094.62|1092.62|0
1654880400000|2022-06-10 17:00:00|1095.87|1093.87|1097.87|1095.87|1100.87|1098.87|1094.12|1092.12|0
1654880700000|2022-06-10 17:05:00|1099.12|1097.12|1096.62|1094.62|1101.37|1099.37|1096.37|1094.37|0
1654881000000|2022-06-10 17:10:00|1096.37|1094.37|1099.37|1097.37|1101.62|1099.62|1095.12|1093.12|0
1654881300000|2022-06-10 17:15:00|1100.12|1098.12|1092.37|1090.37|1100.87|1098.87|1091.87|1089.87|0
1654881600000|2022-06-10 17:20:00|1092.12|1090.12|1091.87|1089.87|1094.12|1092.12|1090.12|1088.12|0
1654881900000|2022-06-10 17:25:00|1091.62|1089.62|1085.62|1083.62|1092.12|1090.12|1085.62|1083.62|0
1654882200000|2022-06-10 17:30:00|1085.75|1083.75|1091.87|1089.87|1095.12|1093.12|1085.75|1083.75|0
1654882500000|2022-06-10 17:35:00|1090.87|1088.87|1083.12|1081.12|1090.87|1088.87|1082.87|1080.87|0
1654882800000|2022-06-10 17:40:00|1082.87|1080.87|1085|1083|1087.37|1085.37|1082.87|1080.87|0
1654883100000|2022-06-10 17:45:00|1084.87|1082.87|1077.12|1075.12|1087.12|1085.12|1076.87|1074.87|0
1654883400000|2022-06-10 17:50:00|1076.37|1074.37|1082.37|1080.37|1082.62|1080.62|1073.12|1071.12|0
1654883700000|2022-06-10 17:55:00|1083.37|1081.37|1084.87|1082.87|1087.87|1085.87|1082.87|1080.87|0
1654884000000|2022-06-10 18:00:00|1084.62|1082.62|1091.37|1089.37|1091.87|1089.87|1084.37|1082.37|0
1654884300000|2022-06-10 18:05:00|1092.12|1090.12|1087.12|1085.12|1092.37|1090.37|1085.37|1083.37|0
1654884600000|2022-06-10 18:10:00|1086.87|1084.87|1088.62|1086.62|1089.12|1087.12|1084.87|1082.87|0
1654884900000|2022-06-10 18:15:00|1088.37|1086.37|1080.87|1078.87|1090.37|1088.37|1079.12|1077.12|0
1654885200000|2022-06-10 18:20:00|1079.62|1077.62|1076.37|1074.37|1079.62|1077.62|1074.62|1072.62|0
1654885500000|2022-06-10 18:25:00|1075.5|1073.5|1082.87|1080.87|1085.62|1083.62|1075.5|1073.5|0
1654885800000|2022-06-10 18:30:00|1082.37|1080.37|1077.87|1075.87|1082.37|1080.37|1075.87|1073.87|0
1654886100000|2022-06-10 18:35:00|1078.37|1076.37|1082.12|1080.12|1082.62|1080.62|1078.12|1076.12|0
1654886400000|2022-06-10 18:40:00|1082.62|1080.62|1084.62|1082.62|1087.87|1085.87|1082.12|1080.12|0
1654886700000|2022-06-10 18:45:00|1084.87|1082.87|1075.87|1073.87|1085.12|1083.12|1075.37|1073.37|0
1654887000000|2022-06-10 18:50:00|1075.62|1073.62|1074.12|1072.12|1079.12|1077.12|1074.12|1072.12|0
1654887300000|2022-06-10 18:55:00|1073.87|1071.87|1069.37|1067.37|1075.62|1073.62|1067.12|1065.12|0
1654887600000|2022-06-10 19:00:00|1069.12|1067.12|1079.25|1077.25|1080.25|1078.25|1066.12|1064.12|0
1654887900000|2022-06-10 19:05:00|1079.37|1077.37|1080.12|1078.12|1084.37|1082.37|1078.12|1076.12|0
1654888200000|2022-06-10 19:10:00|1080.87|1078.87|1074.62|1072.62|1081.12|1079.12|1072.87|1070.87|0
1654888500000|2022-06-10 19:15:00|1074.37|1072.37|1068.62|1066.62|1075.37|1073.37|1067.87|1065.87|0
1654888800000|2022-06-10 19:20:00|1068.37|1066.37|1069.87|1067.87|1079.87|1077.87|1067.87|1065.87|0
1654889100000|2022-06-10 19:25:00|1069.12|1067.12|1067.12|1065.12|1069.12|1067.12|1058.87|1056.87|0
1654889400000|2022-06-10 19:30:00|1067.25|1065.25|1073.62|1071.62|1074.87|1072.87|1066.87|1064.87|0
1654889700000|2022-06-10 19:35:00|1073.12|1071.12|1070.12|1068.12|1076.12|1074.12|1064.62|1062.62|0
1654890000000|2022-06-10 19:40:00|1070.37|1068.37|1080.12|1078.12|1082.62|1080.62|1067.37|1065.37|0
1654890300000|2022-06-10 19:45:00|1080.37|1078.37|1091.37|1089.37|1091.62|1089.62|1079.5|1077.5|0
1654890600000|2022-06-10 19:50:00|1093.75|1091.75|1090.12|1088.12|1093.75|1091.75|1084.12|1082.12|0
1654890900000|2022-06-10 19:55:00|1089.62|1087.62|1103.12|1101.12|1103.12|1101.12|1087.12|1085.12|0
1654891200000|2022-06-10 20:00:00|1102.87|1100.87|1094.37|1092.37|1105.12|1103.12|1094.37|1092.37|0
1654891500000|2022-06-10 20:05:00|1094.12|1092.12|1095.37|1093.37|1096.87|1094.87|1093.87|1091.87|0
1654891800000|2022-06-10 20:10:00|1095.12|1093.12|1092.75|1090.75|1096.25|1094.25|1092.62|1090.62|0
1655103900000|2022-06-13 07:05:00|1170.25|1168.25|1162.25|1160.25|1170.5|1168.5|1161.37|1159.37|0
1655104200000|2022-06-13 07:10:00|1162.75|1160.75|1170.5|1168.5|1172.75|1170.75|1162.75|1160.75|0
1655104500000|2022-06-13 07:15:00|1172.25|1170.25|1174.75|1172.75|1174.87|1172.87|1169|1167|0
1655104800000|2022-06-13 07:20:00|1173.62|1171.62|1167.25|1165.25|1174.62|1172.62|1166.87|1164.87|0
1655105100000|2022-06-13 07:25:00|1167.37|1165.37|1173.12|1171.12|1174.75|1172.75|1166.62|1164.62|0
1655105400000|2022-06-13 07:30:00|1172.75|1170.75|1181.62|1179.62|1182.12|1180.12|1172.75|1170.75|0
1655105700000|2022-06-13 07:35:00|1181.12|1179.12|1181.5|1179.5|1182.37|1180.37|1173.5|1171.5|0
1655106000000|2022-06-13 07:40:00|1180.75|1178.75|1183.87|1181.87|1184.12|1182.12|1178.87|1176.87|0
1655106300000|2022-06-13 07:45:00|1183.37|1181.37|1177.75|1175.75|1184.25|1182.25|1176.62|1174.62|0
1655106600000|2022-06-13 07:50:00|1177.87|1175.87|1178.12|1176.12|1178.87|1176.87|1173.75|1171.75|0
1655106900000|2022-06-13 07:55:00|1179.12|1177.12|1181.62|1179.62|1182.5|1180.5|1176.87|1174.87|0
1655107200000|2022-06-13 08:00:00|1182.62|1180.62|1189.5|1187.5|1189.62|1187.62|1182.12|1180.12|0
1655107500000|2022-06-13 08:05:00|1189.37|1187.37|1187.62|1185.62|1190.37|1188.37|1186.37|1184.37|0
1655107800000|2022-06-13 08:10:00|1187.5|1185.5|1194|1192|1194.12|1192.12|1186.12|1184.12|0
1655108100000|2022-06-13 08:15:00|1194.12|1192.12|1201.87|1199.87|1203.12|1201.12|1192.37|1190.37|0
1655108400000|2022-06-13 08:20:00|1201.5|1199.5|1202.12|1200.12|1202.25|1200.25|1198.62|1196.62|0
1655108700000|2022-06-13 08:25:00|1202.37|1200.37|1200.62|1198.62|1202.5|1200.5|1197.87|1195.87|0
1655109000000|2022-06-13 08:30:00|1201.12|1199.12|1192.12|1190.12|1202.12|1200.12|1192.12|1190.12|0
1655109300000|2022-06-13 08:35:00|1192.37|1190.37|1194.25|1192.25|1197.87|1195.87|1191.87|1189.87|0
1655109600000|2022-06-13 08:40:00|1194.5|1192.5|1192.37|1190.37|1196.87|1194.87|1189.12|1187.12|0
1655109900000|2022-06-13 08:45:00|1193.62|1191.62|1196.87|1194.87|1198.12|1196.12|1192.62|1190.62|0
1655110200000|2022-06-13 08:50:00|1196.75|1194.75|1196.62|1194.62|1200.62|1198.62|1194.62|1192.62|0
1655110500000|2022-06-13 08:55:00|1196.25|1194.25|1200.25|1198.25|1200.37|1198.37|1195.37|1193.37|0
1655110800000|2022-06-13 09:00:00|1200.62|1198.62|1194.12|1192.12|1201.62|1199.62|1194.12|1192.12|0
1655111100000|2022-06-13 09:05:00|1194.25|1192.25|1193.12|1191.12|1198.12|1196.12|1192.87|1190.87|0
1655111400000|2022-06-13 09:10:00|1193.62|1191.62|1195.62|1193.62|1196.62|1194.62|1193.12|1191.12|0
1655111700000|2022-06-13 09:15:00|1195.87|1193.87|1193.62|1191.62|1198.75|1196.75|1192.62|1190.62|0
1655112000000|2022-06-13 09:20:00|1193.37|1191.37|1195.5|1193.5|1196.12|1194.12|1187.37|1185.37|0
1655112300000|2022-06-13 09:25:00|1195.37|1193.37|1195.62|1193.62|1196.37|1194.37|1193.37|1191.37|0
1655112600000|2022-06-13 09:30:00|1195.37|1193.37|1196.87|1194.87|1197.87|1195.87|1193.87|1191.87|0
1655112900000|2022-06-13 09:35:00|1195.12|1193.12|1197.37|1195.37|1200.37|1198.37|1194.37|1192.37|0
1655113200000|2022-06-13 09:40:00|1196.87|1194.87|1198.12|1196.12|1201.87|1199.87|1194.87|1192.87|0
1655113500000|2022-06-13 09:45:00|1197.62|1195.62|1194.62|1192.62|1199.12|1197.12|1193.75|1191.75|0
1655113800000|2022-06-13 09:50:00|1194.87|1192.87|1197.37|1195.37|1197.87|1195.87|1194.5|1192.5|0
1655114100000|2022-06-13 09:55:00|1197.87|1195.87|1193.62|1191.62|1199.87|1197.87|1191.62|1189.62|0
1655114400000|2022-06-13 10:00:00|1192.87|1190.87|1193.62|1191.62|1195.87|1193.87|1190.62|1188.62|0
1655114700000|2022-06-13 10:05:00|1193.87|1191.87|1188.37|1186.37|1194.62|1192.62|1188.37|1186.37|0
1655115000000|2022-06-13 10:10:00|1188.12|1186.12|1185.75|1183.75|1189.12|1187.12|1185|1183|0
1655115300000|2022-06-13 10:15:00|1186.12|1184.12|1190.5|1188.5|1191.87|1189.87|1186.12|1184.12|0
1655115600000|2022-06-13 10:20:00|1190.62|1188.62|1191.87|1189.87|1193.25|1191.25|1188.62|1186.62|0
1655115900000|2022-06-13 10:25:00|1192.37|1190.37|1191|1189|1192.75|1190.75|1188.62|1186.62|0
1655116200000|2022-06-13 10:30:00|1190.87|1188.87|1185.37|1183.37|1192.12|1190.12|1185|1183|0
1655116500000|2022-06-13 10:35:00|1185.25|1183.25|1188.62|1186.62|1190|1188|1184.12|1182.12|0
1655116800000|2022-06-13 10:40:00|1188.87|1186.87|1184.62|1182.62|1189.25|1187.25|1184.12|1182.12|0
1655117100000|2022-06-13 10:45:00|1184.87|1182.87|1188.37|1186.37|1189.75|1187.75|1184.37|1182.37|0
1655117400000|2022-06-13 10:50:00|1188.62|1186.62|1184.87|1182.87|1189.87|1187.87|1184.37|1182.37|0
1655117700000|2022-06-13 10:55:00|1184.75|1182.75|1188|1186|1189|1187|1184.12|1182.12|0
1655118000000|2022-06-13 11:00:00|1186.37|1184.37|1182.25|1180.25|1186.62|1184.62|1181.12|1179.12|0
1655118300000|2022-06-13 11:05:00|1182.12|1180.12|1187.37|1185.37|1188.12|1186.12|1180.87|1178.87|0
1655118600000|2022-06-13 11:10:00|1187.12|1185.12|1188.87|1186.87|1191.25|1189.25|1187.12|1185.12|0
1655118900000|2022-06-13 11:15:00|1189.12|1187.12|1189.37|1187.37|1190.12|1188.12|1185.25|1183.25|0
1655119200000|2022-06-13 11:20:00|1190.12|1188.12|1193.37|1191.37|1193.87|1191.87|1188.87|1186.87|0
1655119500000|2022-06-13 11:25:00|1192.87|1190.87|1189.62|1187.62|1194.37|1192.37|1187.12|1185.12|0
1655119800000|2022-06-13 11:30:00|1189.37|1187.37|1193.12|1191.12|1193.62|1191.62|1186.37|1184.37|0
1655120100000|2022-06-13 11:35:00|1193|1191|1189.75|1187.75|1193.87|1191.87|1187.87|1185.87|0
1655120400000|2022-06-13 11:40:00|1189.5|1187.5|1196.62|1194.62|1196.62|1194.62|1188.75|1186.75|0
1655120700000|2022-06-13 11:45:00|1196.37|1194.37|1198.12|1196.12|1198.12|1196.12|1194.75|1192.75|0
1655121000000|2022-06-13 11:50:00|1197.87|1195.87|1197|1195|1199.87|1197.87|1196.37|1194.37|0
1655121300000|2022-06-13 11:55:00|1196.75|1194.75|1198.87|1196.87|1199.62|1197.62|1196.37|1194.37|0
1655121600000|2022-06-13 12:00:00|1198.62|1196.62|1194.75|1192.75|1199|1197|1191.87|1189.87|0
1655121900000|2022-06-13 12:05:00|1194.87|1192.87|1193.62|1191.62|1197.75|1195.75|1191.87|1189.87|0
1655122200000|2022-06-13 12:10:00|1193.37|1191.37|1185.87|1183.87|1194.25|1192.25|1185.87|1183.87|0
1655122500000|2022-06-13 12:15:00|1186.25|1184.25|1185.62|1183.62|1189.62|1187.62|1182.87|1180.87|0
1655122800000|2022-06-13 12:20:00|1185.37|1183.37|1182.62|1180.62|1185.87|1183.87|1181.87|1179.87|0
1655123100000|2022-06-13 12:25:00|1183.12|1181.12|1184.62|1182.62|1185.87|1183.87|1182.12|1180.12|0
1655123400000|2022-06-13 12:30:00|1184.87|1182.87|1186.12|1184.12|1186.12|1184.12|1182.12|1180.12|0
1655123700000|2022-06-13 12:35:00|1186.37|1184.37|1186.87|1184.87|1190|1188|1185.62|1183.62|0
1655124000000|2022-06-13 12:40:00|1187.62|1185.62|1189.87|1187.87|1192|1190|1185.87|1183.87|0
1655124300000|2022-06-13 12:45:00|1190.12|1188.12|1192.12|1190.12|1193.62|1191.62|1188.87|1186.87|0
1655124600000|2022-06-13 12:50:00|1191.87|1189.87|1192.87|1190.87|1193.37|1191.37|1188.37|1186.37|0
1655124900000|2022-06-13 12:55:00|1192.62|1190.62|1195.37|1193.37|1195.87|1193.87|1190.62|1188.62|0
1655125200000|2022-06-13 13:00:00|1195.62|1193.62|1197.12|1195.12|1198.37|1196.37|1195.62|1193.62|0
1655125500000|2022-06-13 13:05:00|1196.87|1194.87|1196.37|1194.37|1198.5|1196.5|1194.62|1192.62|0
1655125800000|2022-06-13 13:10:00|1196.87|1194.87|1191.87|1189.87|1196.87|1194.87|1191.37|1189.37|0
1655126100000|2022-06-13 13:15:00|1191.62|1189.62|1195.62|1193.62|1195.62|1193.62|1190.62|1188.62|0
1655126400000|2022-06-13 13:20:00|1195.87|1193.87|1199.12|1197.12|1199.62|1197.62|1195.62|1193.62|0
1655126700000|2022-06-13 13:25:00|1198.87|1196.87|1201.87|1199.87|1202.12|1200.12|1197.37|1195.37|0
1655127000000|2022-06-13 13:30:00|1202.87|1200.87|1188.12|1186.12|1202.87|1200.87|1184|1182|0
1655127300000|2022-06-13 13:35:00|1188.62|1186.62|1197.62|1195.62|1197.62|1195.62|1183.62|1181.62|0
1655127600000|2022-06-13 13:40:00|1198.62|1196.62|1196.37|1194.37|1208.87|1206.87|1195.12|1193.12|0
1655127900000|2022-06-13 13:45:00|1198|1196|1202.12|1200.12|1203|1201|1187.62|1185.62|0
1655128200000|2022-06-13 13:50:00|1202.37|1200.37|1202.37|1200.37|1203.87|1201.87|1195.87|1193.87|0
1655128500000|2022-06-13 13:55:00|1202.5|1200.5|1203.12|1201.12|1204|1202|1196.62|1194.62|0
1655128800000|2022-06-13 14:00:00|1202.25|1200.25|1205.87|1203.87|1208.62|1206.62|1194|1192|0
1655129100000|2022-06-13 14:05:00|1205.37|1203.37|1205.12|1203.12|1207|1205|1196.37|1194.37|0
1655129400000|2022-06-13 14:10:00|1205.37|1203.37|1216.37|1214.37|1217.12|1215.12|1201.87|1199.87|0
1655129700000|2022-06-13 14:15:00|1216.62|1214.62|1225.62|1223.62|1228.62|1226.62|1216.62|1214.62|0
1655130000000|2022-06-13 14:20:00|1226.62|1224.62|1230.12|1228.12|1230.12|1228.12|1221.37|1219.37|0
1655130300000|2022-06-13 14:25:00|1230.37|1228.37|1228.87|1226.87|1231.87|1229.87|1227.37|1225.37|0
1655130600000|2022-06-13 14:30:00|1229.37|1227.37|1225.87|1223.87|1232.87|1230.87|1224.87|1222.87|0
1655130900000|2022-06-13 14:35:00|1226.37|1224.37|1225.87|1223.87|1226.87|1224.87|1221.12|1219.12|0
1655131200000|2022-06-13 14:40:00|1226.87|1224.87|1238.62|1236.62|1240.25|1238.25|1226.87|1224.87|0
1655131500000|2022-06-13 14:45:00|1238.87|1236.87|1243.12|1241.12|1244.37|1242.37|1237.75|1235.75|0
1655131800000|2022-06-13 14:50:00|1243.37|1241.37|1239.37|1237.37|1246.25|1244.25|1238.12|1236.12|0
1655132100000|2022-06-13 14:55:00|1239.12|1237.12|1240.37|1238.37|1241.37|1239.37|1235.62|1233.62|0
1655132400000|2022-06-13 15:00:00|1239.37|1237.37|1247.37|1245.37|1249.12|1247.12|1239.12|1237.12|0
1655132700000|2022-06-13 15:05:00|1247.62|1245.62|1248.62|1246.62|1249.37|1247.37|1246.62|1244.62|0
1655133000000|2022-06-13 15:10:00|1249.12|1247.12|1241.62|1239.62|1251.87|1249.87|1241.37|1239.37|0
1655133300000|2022-06-13 15:15:00|1242.37|1240.37|1228.87|1226.87|1242.37|1240.37|1228.37|1226.37|0
1655133600000|2022-06-13 15:20:00|1229.37|1227.37|1219.12|1217.12|1230.62|1228.62|1219.12|1217.12|0
1655133900000|2022-06-13 15:25:00|1218.37|1216.37|1227.62|1225.62|1228.37|1226.37|1217.37|1215.37|0
1655134200000|2022-06-13 15:30:00|1227.37|1225.37|1225.87|1223.87|1234|1232|1223.12|1221.12|0
1655134500000|2022-06-13 15:35:00|1227.37|1225.37|1215.12|1213.12|1227.37|1225.37|1215.12|1213.12|0
1655134800000|2022-06-13 15:40:00|1214.87|1212.87|1211.87|1209.87|1219|1217|1208.62|1206.62|0
1655135100000|2022-06-13 15:45:00|1211.62|1209.62|1215.37|1213.37|1220.37|1218.37|1210.87|1208.87|0
1655135400000|2022-06-13 15:50:00|1215.25|1213.25|1225.12|1223.12|1225.62|1223.62|1212.12|1210.12|0
1655135700000|2022-06-13 15:55:00|1224.87|1222.87|1217.62|1215.62|1225.12|1223.12|1217.12|1215.12|0
1655136000000|2022-06-13 16:00:00|1218.87|1216.87|1219.37|1217.37|1222.12|1220.12|1211.12|1209.12|0
1655136300000|2022-06-13 16:05:00|1218.12|1216.12|1215.12|1213.12|1222.62|1220.62|1208.37|1206.37|0
1655136600000|2022-06-13 16:10:00|1216.87|1214.87|1211.37|1209.37|1218.87|1216.87|1204.62|1202.62|0
1655136900000|2022-06-13 16:15:00|1210.87|1208.87|1212.12|1210.12|1216.62|1214.62|1206.62|1204.62|0
1655137200000|2022-06-13 16:20:00|1211.37|1209.37|1211.87|1209.87|1214.62|1212.62|1205.87|1203.87|0
1655137500000|2022-06-13 16:25:00|1212|1210|1210.37|1208.37|1213.12|1211.12|1206.12|1204.12|0
1655137800000|2022-06-13 16:30:00|1211.62|1209.62|1198.87|1196.87|1214.37|1212.37|1196.12|1194.12|0
1655138100000|2022-06-13 16:35:00|1199.62|1197.62|1190.62|1188.62|1199.62|1197.62|1188.37|1186.37|0
1655138400000|2022-06-13 16:40:00|1191.12|1189.12|1205.37|1203.37|1206.37|1204.37|1190.87|1188.87|0
1655138700000|2022-06-13 16:45:00|1206.12|1204.12|1208.12|1206.12|1208.62|1206.62|1203.12|1201.12|0
1655139000000|2022-06-13 16:50:00|1208.87|1206.87|1213.62|1211.62|1214.12|1212.12|1203.62|1201.62|0
1655139300000|2022-06-13 16:55:00|1214.12|1212.12|1219.25|1217.25|1220.12|1218.12|1211.37|1209.37|0
1655139600000|2022-06-13 17:00:00|1219.12|1217.12|1225.07|1222.67|1225.57|1223.37|1219.12|1217.12|0
1655139900000|2022-06-13 17:05:00|1225.82|1223.42|1222.32|1219.92|1227.82|1225.42|1222.32|1219.92|0
1655140200000|2022-06-13 17:10:00|1222.57|1220.17|1222.32|1219.92|1227.32|1224.92|1222.32|1219.92|0
1655140500000|2022-06-13 17:15:00|1222.82|1220.42|1222.57|1220.17|1225.07|1222.67|1221.07|1218.67|0
1655140800000|2022-06-13 17:20:00|1224.32|1221.92|1225.32|1222.92|1227.57|1225.17|1222.45|1220.05|0
1655141100000|2022-06-13 17:25:00|1224.57|1222.17|1226.57|1224.17|1230.82|1228.42|1223.32|1220.92|0
1655141400000|2022-06-13 17:30:00|1227.32|1224.92|1231.07|1228.67|1231.57|1229.17|1223.57|1221.17|0
1655141700000|2022-06-13 17:35:00|1231.32|1228.92|1222.82|1220.42|1232.07|1229.67|1222.82|1220.42|0
1655142000000|2022-06-13 17:40:00|1223.07|1220.67|1210.57|1208.17|1223.07|1220.67|1210.57|1208.17|0
1655142300000|2022-06-13 17:45:00|1210.32|1207.92|1203.57|1201.17|1212.07|1209.67|1203.57|1201.17|0
1655142600000|2022-06-13 17:50:00|1203.82|1201.42|1211.32|1208.92|1213.57|1211.17|1201.57|1199.17|0
1655142900000|2022-06-13 17:55:00|1209.07|1206.67|1207.57|1205.17|1210.57|1208.17|1205.32|1202.92|0
1655143200000|2022-06-13 18:00:00|1207.82|1205.42|1215.12|1213.12|1217.37|1215.37|1207.57|1205.17|0
1655143500000|2022-06-13 18:05:00|1215.37|1213.37|1223.12|1221.12|1223.25|1221.25|1215.25|1213.25|0
1655143800000|2022-06-13 18:10:00|1223.87|1221.87|1228.12|1226.12|1228.62|1226.62|1221.37|1219.37|0
1655144100000|2022-06-13 18:15:00|1229.57|1227.17|1223.32|1220.92|1229.57|1227.17|1222.07|1219.67|0
1655144400000|2022-06-13 18:20:00|1223.07|1220.67|1224.07|1221.67|1224.57|1222.17|1218.07|1215.67|0
1655144700000|2022-06-13 18:25:00|1224.32|1221.92|1224.07|1221.67|1225.07|1222.67|1220.32|1217.92|0
1655145000000|2022-06-13 18:30:00|1224.82|1222.42|1225.82|1223.42|1234.07|1231.67|1222.82|1220.42|0
1655145300000|2022-06-13 18:35:00|1226.07|1223.67|1217.57|1215.17|1226.57|1224.17|1213.57|1211.17|0
1655145600000|2022-06-13 18:40:00|1216.57|1214.17|1217.07|1214.67|1220.57|1218.17|1211.32|1208.92|0
1655145900000|2022-06-13 18:45:00|1216.07|1213.67|1218.32|1215.92|1221.57|1219.17|1212.82|1210.42|0
1655146200000|2022-06-13 18:50:00|1219.07|1216.67|1223.57|1221.17|1225.57|1223.17|1219.07|1216.67|0
1655146500000|2022-06-13 18:55:00|1224.82|1222.42|1231.32|1228.92|1233.32|1230.92|1224.82|1222.42|0
1655146800000|2022-06-13 19:00:00|1232.57|1230.17|1228.82|1226.42|1236.57|1234.17|1226.57|1224.17|0
1655147100000|2022-06-13 19:05:00|1229.57|1227.17|1235.82|1233.42|1236.82|1234.42|1226.32|1223.92|0
1655147400000|2022-06-13 19:10:00|1236.07|1233.67|1240.57|1238.17|1242.32|1239.92|1235.82|1233.42|0
1655147700000|2022-06-13 19:15:00|1241.32|1238.92|1236.82|1234.42|1246.32|1243.92|1221.07|1218.67|0
1655148000000|2022-06-13 19:20:00|1238.07|1235.67|1243.57|1241.17|1244.32|1241.92|1232.57|1230.17|0
1655148300000|2022-06-13 19:25:00|1244.32|1241.92|1249.82|1247.42|1249.82|1247.42|1240.82|1238.42|0
1655148600000|2022-06-13 19:30:00|1249.7|1247.3|1253.32|1250.92|1257.82|1255.42|1247.82|1245.42|0
1655148900000|2022-06-13 19:35:00|1252.82|1250.42|1255.82|1253.42|1256.45|1254.05|1243.07|1240.67|0
1655149200000|2022-06-13 19:40:00|1255.45|1253.05|1259.82|1257.42|1261.32|1258.92|1254.57|1252.17|0
1655149500000|2022-06-13 19:45:00|1260.07|1257.67|1257.7|1255.3|1261.07|1258.67|1251.2|1248.8|0
1655149800000|2022-06-13 19:50:00|1257.95|1255.55|1253.7|1251.3|1267.82|1265.42|1252.82|1250.42|0
1655150100000|2022-06-13 19:55:00|1252.57|1250.17|1248.82|1246.42|1255.45|1253.05|1246.32|1243.92|0
1655150400000|2022-06-13 20:00:00|1250.32|1247.92|1249.32|1246.92|1258.57|1256.17|1249.32|1246.92|0
1655150700000|2022-06-13 20:05:00|1249.57|1247.17|1245|1243|1250.2|1247.8|1244.87|1242.87|0
1655151000000|2022-06-13 20:10:00|1244.87|1242.87|1247.12|1245.12|1247.37|1245.37|1240.37|1238.37|0
1655151300000|2022-06-13 20:15:00|1246.95|1244.55|1247.82|1245.42|1249.7|1247.3|1244.2|1241.8|0
1655151600000|2022-06-13 20:20:00|1248.07|1245.67|1252.07|1249.67|1252.32|1249.92|1247.57|1245.17|0
1655151900000|2022-06-13 20:25:00|1252.32|1249.92|1249.32|1246.92|1252.82|1250.42|1248.57|1246.17|0
1655152200000|2022-06-13 20:30:00|1249.07|1246.67|1246.7|1244.3|1249.07|1246.67|1245.57|1243.17|0
1655152500000|2022-06-13 20:35:00|1246.95|1244.55|1243.82|1241.42|1248.32|1245.92|1243.32|1240.92|0
1655152800000|2022-06-13 20:40:00|1244.07|1241.67|1243.82|1241.42|1245.2|1242.8|1242.82|1240.42|0
1655153100000|2022-06-13 20:45:00|1243.57|1241.17|1245.32|1242.92|1245.57|1243.17|1242.45|1240.05|0
1655153400000|2022-06-13 20:50:00|1245.45|1243.05|1244.7|1242.3|1247.2|1244.8|1244.2|1241.8|0
1655153700000|2022-06-13 20:55:00|1244.45|1242.05|1245.45|1243.05|1247.95|1245.55|1244.07|1241.67|0
1655154000000|2022-06-13 21:00:00|1245.47|1243.07|1246.05|1243.65|1246.2|1243.8|1245.1|1242.7|0
1655154300000|2022-06-13 21:05:00|1246.13|1243.73|1245.62|1243.22|1246.13|1243.73|1245.32|1242.92|0
1655154600000|2022-06-13 21:10:00|1245.95|1243.55|1246.21|1243.81|1246.46|1244.06|1245.48|1243.08|0
1655154900000|2022-06-13 21:15:00|1246.06|1243.66|1245.59|1243.19|1246.06|1243.66|1245.37|1242.97|0
1655155200000|2022-06-13 21:20:00|1245.66|1243.26|1244.35|1241.95|1245.84|1243.44|1244.35|1241.95|0
1655155500000|2022-06-13 21:25:00|1244.24|1241.84|1244.46|1242.06|1244.64|1242.24|1243.84|1241.44|0
1655155800000|2022-06-13 21:30:00|1244.39|1241.99|1244.24|1241.84|1244.43|1242.03|1243.59|1241.19|0
1655156100000|2022-06-13 21:35:00|1244.06|1241.66|1243.73|1241.33|1244.1|1241.7|1243.44|1241.04|0
1655156400000|2022-06-13 21:40:00|1243.81|1241.41|1244.43|1242.03|1244.57|1242.17|1243.81|1241.41|0
1655156700000|2022-06-13 21:45:00|1244.24|1241.84|1244.86|1242.46|1244.97|1242.57|1244.21|1241.81|0
1655157000000|2022-06-13 21:50:00|1244.64|1242.24|1244.43|1242.03|1244.97|1242.57|1243.95|1241.55|0
1655157300000|2022-06-13 21:55:00|1244.54|1242.14|1244.06|1241.66|1244.86|1242.46|1243.62|1241.22|0
1655157600000|2022-06-13 22:00:00|1243.7|1241.3|1240.32|1237.92|1243.7|1241.3|1237.57|1235.17|0
1655157900000|2022-06-13 22:05:00|1240.07|1237.67|1236.32|1233.92|1240.07|1237.67|1236.32|1233.92|0
1655158200000|2022-06-13 22:10:00|1236.57|1234.17|1236.32|1233.92|1237.07|1234.67|1235.57|1233.17|0
1655158500000|2022-06-13 22:15:00|1236.07|1233.67|1234.32|1231.92|1236.07|1233.67|1234.07|1231.67|0
1655158800000|2022-06-13 22:20:00|1234.2|1231.8|1234.7|1232.3|1236.32|1233.92|1233.82|1231.42|0
1655159100000|2022-06-13 22:25:00|1234.57|1232.17|1234.32|1231.92|1235.57|1233.17|1234.32|1231.92|0
1655159400000|2022-06-13 22:30:00|1234.45|1232.05|1235.82|1233.42|1236.32|1233.92|1234.07|1231.67|0
1655159700000|2022-06-13 22:35:00|1236.32|1233.92|1236.07|1233.67|1236.82|1234.42|1236.07|1233.67|0
1655160000000|2022-06-13 22:40:00|1236.2|1233.8|1237.2|1234.8|1237.82|1235.42|1235.82|1233.42|0
1655160300000|2022-06-13 22:45:00|1237.32|1234.92|1237.57|1235.17|1238.45|1236.05|1237.32|1234.92|0
1655160600000|2022-06-13 22:50:00|1237.82|1235.42|1237.82|1235.42|1239.07|1236.67|1237.7|1235.3|0
1655160900000|2022-06-13 22:55:00|1237.7|1235.3|1238.82|1236.42|1238.82|1236.42|1236.7|1234.3|0
1655161200000|2022-06-13 23:00:00|1238.57|1236.17|1240.07|1237.67|1240.07|1237.67|1237.82|1235.42|0
1655161500000|2022-06-13 23:05:00|1239.82|1237.42|1240.07|1237.67|1240.32|1237.92|1238.7|1236.3|0
1655161800000|2022-06-13 23:10:00|1240.32|1237.92|1241.7|1239.3|1242.32|1239.92|1239.95|1237.55|0
1655162100000|2022-06-13 23:15:00|1241.82|1239.42|1243.45|1241.05|1244.82|1242.42|1241.82|1239.42|0
1655162400000|2022-06-13 23:20:00|1243.57|1241.17|1241.57|1239.17|1243.7|1241.3|1241.32|1238.92|0
1655162700000|2022-06-13 23:25:00|1241.45|1239.05|1241.32|1238.92|1243.07|1240.67|1240.95|1238.55|0
1655163000000|2022-06-13 23:30:00|1241.57|1239.17|1244.2|1241.8|1244.32|1241.92|1240.82|1238.42|0
1655163300000|2022-06-13 23:35:00|1243.95|1241.55|1246.2|1243.8|1246.2|1243.8|1243.32|1240.92|0
1655163600000|2022-06-13 23:40:00|1246.32|1243.92|1247.57|1245.17|1247.7|1245.3|1246.32|1243.92|0
1655163900000|2022-06-13 23:45:00|1247.45|1245.05|1245.07|1242.67|1247.82|1245.42|1244.82|1242.42|0
1655164200000|2022-06-13 23:50:00|1244.95|1242.55|1244.2|1241.8|1245.45|1243.05|1243.82|1241.42|0
1655164500000|2022-06-13 23:55:00|1244.32|1241.92|1240.32|1237.92|1244.32|1241.92|1240.32|1237.92|0
1655164800000|2022-06-14 00:00:00|1240.57|1238.17|1242.32|1239.92|1243.32|1240.92|1238.07|1235.67|0
1655165100000|2022-06-14 00:05:00|1242.07|1239.67|1235.82|1233.42|1243.7|1241.3|1235.82|1233.42|0
1655165400000|2022-06-14 00:10:00|1235.57|1233.17|1234.57|1232.17|1236.32|1233.92|1232.82|1230.42|0
1655165700000|2022-06-14 00:15:00|1234.82|1232.42|1240.45|1238.05|1242.2|1239.8|1232.82|1230.42|0
1655166000000|2022-06-14 00:20:00|1240.32|1237.92|1235.7|1233.3|1241.32|1238.92|1234.82|1232.42|0
1655166300000|2022-06-14 00:25:00|1235.82|1233.42|1234.32|1231.92|1236.57|1234.17|1232.82|1230.42|0
1655166600000|2022-06-14 00:30:00|1234.07|1231.67|1229.95|1227.55|1236.2|1233.8|1229.57|1227.17|0
1655166900000|2022-06-14 00:35:00|1229.82|1227.42|1226.57|1224.17|1230.07|1227.67|1225.32|1222.92|0
1655167200000|2022-06-14 00:40:00|1226.32|1223.92|1227.7|1225.3|1228.95|1226.55|1225.32|1222.92|0
1655167500000|2022-06-14 00:45:00|1227.82|1225.42|1230.95|1228.55|1231.07|1228.67|1227.45|1225.05|0
1655167800000|2022-06-14 00:50:00|1230.82|1228.42|1229.32|1226.92|1232.32|1229.92|1228.82|1226.42|0
1655168100000|2022-06-14 00:55:00|1228.57|1226.17|1228.82|1226.42|1231.57|1229.17|1227.57|1225.17|0
1655168400000|2022-06-14 01:00:00|1229.07|1226.67|1228.57|1226.17|1231.2|1228.8|1227.82|1225.42|0
1655168700000|2022-06-14 01:05:00|1228.45|1226.05|1232.32|1229.92|1232.57|1230.17|1227.57|1225.17|0
1655169000000|2022-06-14 01:10:00|1232.57|1230.17|1231.82|1229.42|1232.57|1230.17|1230.32|1227.92|0
1655169300000|2022-06-14 01:15:00|1231.95|1229.55|1233.07|1230.67|1233.32|1230.92|1229.82|1227.42|0
1655169600000|2022-06-14 01:20:00|1232.57|1230.17|1230.57|1228.17|1233.57|1231.17|1230.32|1227.92|0
1655169900000|2022-06-14 01:25:00|1230.82|1228.42|1235.82|1233.42|1235.82|1233.42|1230.07|1227.67|0
1655170200000|2022-06-14 01:30:00|1236.07|1233.67|1231.82|1229.42|1237.57|1235.17|1231.57|1229.17|0
1655170500000|2022-06-14 01:35:00|1231.95|1229.55|1232.32|1229.92|1233.2|1230.8|1230.07|1227.67|0
1655170800000|2022-06-14 01:40:00|1232.07|1229.67|1235.57|1233.17|1235.57|1233.17|1232.07|1229.67|0
1655171100000|2022-06-14 01:45:00|1236.07|1233.67|1238.32|1235.92|1239.82|1237.42|1236.07|1233.67|0
1655171400000|2022-06-14 01:50:00|1238.57|1236.17|1238.82|1236.42|1239.82|1237.42|1236.2|1233.8|0
1655171700000|2022-06-14 01:55:00|1239.32|1236.92|1239.57|1237.17|1241.45|1239.05|1238.57|1236.17|0
1655172000000|2022-06-14 02:00:00|1240.07|1237.67|1238.07|1235.67|1240.45|1238.05|1236.32|1233.92|0
1655172300000|2022-06-14 02:05:00|1237.82|1235.42|1233.57|1231.17|1238.82|1236.42|1233.07|1230.67|0
1655172600000|2022-06-14 02:10:00|1234.07|1231.67|1234.82|1232.42|1235.82|1233.42|1233.07|1230.67|0
1655172900000|2022-06-14 02:15:00|1235.07|1232.67|1236.32|1233.92|1236.82|1234.42|1233.07|1230.67|0
1655173200000|2022-06-14 02:20:00|1236.2|1233.8|1234.32|1231.92|1236.32|1233.92|1233.95|1231.55|0
1655173500000|2022-06-14 02:25:00|1234.57|1232.17|1235.07|1232.67|1236.57|1234.17|1233.82|1231.42|0
1655173800000|2022-06-14 02:30:00|1235.2|1232.8|1233.07|1230.67|1235.57|1233.17|1231.57|1229.17|0
1655174100000|2022-06-14 02:35:00|1232.82|1230.42|1232.32|1229.92|1233.32|1230.92|1231.32|1228.92|0
1655174400000|2022-06-14 02:40:00|1232.07|1229.67|1233.07|1230.67|1233.57|1231.17|1231.07|1228.67|0
1655174700000|2022-06-14 02:45:00|1233.32|1230.92|1233.07|1230.67|1234.32|1231.92|1231.57|1229.17|0
1655175000000|2022-06-14 02:50:00|1232.95|1230.55|1232.32|1229.92|1233.07|1230.67|1231.32|1228.92|0
1655175300000|2022-06-14 02:55:00|1232.45|1230.05|1230.57|1228.17|1232.57|1230.17|1229.95|1227.55|0
1655175600000|2022-06-14 03:00:00|1230.82|1228.42|1227.82|1225.42|1230.82|1228.42|1227.57|1225.17|0
1655175900000|2022-06-14 03:05:00|1227.57|1225.17|1229.32|1226.92|1229.57|1227.17|1227.57|1225.17|0
1655176200000|2022-06-14 03:10:00|1229.07|1226.67|1226.32|1223.92|1229.07|1226.67|1225.82|1223.42|0
1655176500000|2022-06-14 03:15:00|1226.45|1224.05|1227.82|1225.42|1228.07|1225.67|1226.45|1224.05|0
1655176800000|2022-06-14 03:20:00|1227.95|1225.55|1227.07|1224.67|1228.07|1225.67|1226.82|1224.42|0
1655177100000|2022-06-14 03:25:00|1227.2|1224.8|1226.95|1224.55|1227.82|1225.42|1226.07|1223.67|0
1655177400000|2022-06-14 03:30:00|1226.82|1224.42|1223.07|1220.67|1227.32|1224.92|1222.07|1219.67|0
1655177700000|2022-06-14 03:35:00|1223.32|1220.92|1224.57|1222.17|1224.82|1222.42|1222.32|1219.92|0
1655178000000|2022-06-14 03:40:00|1224.82|1222.42|1224.7|1222.3|1225.82|1223.42|1224.57|1222.17|0
1655178300000|2022-06-14 03:45:00|1224.82|1222.42|1224.57|1222.17|1225.57|1223.17|1223.32|1220.92|0
1655178600000|2022-06-14 03:50:00|1224.82|1222.42|1223.07|1220.67|1225.32|1222.92|1222.95|1220.55|0
1655178900000|2022-06-14 03:55:00|1223.32|1220.92|1223.82|1221.42|1224.57|1222.17|1222.32|1219.92|0
1655179200000|2022-06-14 04:00:00|1223.57|1221.17|1212.32|1209.92|1223.57|1221.17|1210.82|1208.42|0
1655179500000|2022-06-14 04:05:00|1211.82|1209.42|1210.2|1207.8|1212.57|1210.17|1210.07|1207.67|0
1655179800000|2022-06-14 04:10:00|1210.07|1207.67|1209.32|1206.92|1211.32|1208.92|1208.32|1205.92|0
1655180100000|2022-06-14 04:15:00|1208.95|1206.55|1208.32|1205.92|1209.82|1207.42|1207.32|1204.92|0
1655180400000|2022-06-14 04:20:00|1208.57|1206.17|1210.07|1207.67|1211.07|1208.67|1208.07|1205.67|0
1655180700000|2022-06-14 04:25:00|1209.82|1207.42|1208.82|1206.42|1212.32|1209.92|1208.57|1206.17|0
1655181000000|2022-06-14 04:30:00|1208.95|1206.55|1210.7|1208.3|1212.82|1210.42|1208.95|1206.55|0
1655181300000|2022-06-14 04:35:00|1210.95|1208.55|1211.7|1209.3|1213.57|1211.17|1210.82|1208.42|0
1655181600000|2022-06-14 04:40:00|1212.07|1209.67|1211.82|1209.42|1212.57|1210.17|1211.32|1208.92|0
1655181900000|2022-06-14 04:45:00|1212.07|1209.67|1213.82|1211.42|1214.82|1212.42|1211.82|1209.42|0
1655182200000|2022-06-14 04:50:00|1214.07|1211.67|1211.82|1209.42|1215.32|1212.92|1211.07|1208.67|0
1655182500000|2022-06-14 04:55:00|1211.7|1209.3|1211.32|1208.92|1212.32|1209.92|1210.57|1208.17|0
1655182800000|2022-06-14 05:00:00|1211.07|1208.67|1209.07|1206.67|1212.32|1209.92|1208.32|1205.92|0
1655183100000|2022-06-14 05:05:00|1208.82|1206.42|1207.82|1205.42|1208.95|1206.55|1206.07|1203.67|0
1655183400000|2022-06-14 05:10:00|1207.32|1204.92|1208.57|1206.17|1209.82|1207.42|1205.95|1203.55|0
1655183700000|2022-06-14 05:15:00|1208.82|1206.42|1210.07|1207.67|1211.07|1208.67|1208.82|1206.42|0
1655184000000|2022-06-14 05:20:00|1210.2|1207.8|1210.32|1207.92|1210.82|1208.42|1209.57|1207.17|0
1655184300000|2022-06-14 05:25:00|1210.57|1208.17|1210.57|1208.17|1211.32|1208.92|1208.82|1206.42|0
1655184600000|2022-06-14 05:30:00|1210.32|1207.92|1211.57|1209.17|1212.57|1210.17|1207.82|1205.42|0
1655184900000|2022-06-14 05:35:00|1211.32|1208.92|1210.45|1208.05|1211.57|1209.17|1208.07|1205.67|0
1655185200000|2022-06-14 05:40:00|1210.57|1208.17|1205.57|1203.17|1210.57|1208.17|1204.32|1201.92|0
1655185500000|2022-06-14 05:45:00|1205.82|1203.42|1205.57|1203.17|1206.57|1204.17|1203.7|1201.3|0
1655185800000|2022-06-14 05:50:00|1205.82|1203.42|1202.07|1199.67|1206.32|1203.92|1201.82|1199.42|0
1655186100000|2022-06-14 05:55:00|1201.82|1199.42|1203.57|1201.17|1204.07|1201.67|1201.07|1198.67|0
1655186400000|2022-06-14 06:00:00|1204.07|1201.67|1199.57|1197.17|1205.32|1202.92|1197.82|1195.42|0
1655186700000|2022-06-14 06:05:00|1199.82|1197.42|1198.7|1196.3|1201.07|1198.67|1198.45|1196.05|0
1655187000000|2022-06-14 06:10:00|1198.82|1196.42|1198.07|1195.67|1200.57|1198.17|1197.57|1195.17|0
1655187300000|2022-06-14 06:15:00|1198.32|1195.92|1197.07|1194.67|1199.32|1196.92|1196.32|1193.92|0
1655187600000|2022-06-14 06:20:00|1196.82|1194.42|1200.2|1197.8|1200.57|1198.17|1196.57|1194.17|0
1655187900000|2022-06-14 06:25:00|1200.32|1197.92|1203.32|1200.92|1203.32|1200.92|1197.7|1195.3|0
1655188200000|2022-06-14 06:30:00|1203.07|1200.67|1199.57|1197.17|1203.07|1200.67|1198.32|1195.92|0
1655188500000|2022-06-14 06:35:00|1199.32|1196.92|1203.82|1201.42|1204.2|1201.8|1199.32|1196.92|0
1655188800000|2022-06-14 06:40:00|1204.07|1201.67|1202.32|1199.92|1204.32|1201.92|1201.32|1198.92|0
1655189100000|2022-06-14 06:45:00|1202.07|1199.67|1199.07|1196.67|1202.32|1199.92|1198.7|1196.3|0
1655189400000|2022-06-14 06:50:00|1199.82|1197.42|1200.57|1198.17|1201.07|1198.67|1199.32|1196.92|0
1655189700000|2022-06-14 06:55:00|1200.82|1198.42|1201.07|1198.67|1202.82|1200.42|1199.82|1197.42|0
1655190000000|2022-06-14 07:00:00|1202.57|1200.17|1203.7|1201.3|1204.57|1202.17|1200.95|1198.55|0
1655190300000|2022-06-14 07:05:00|1203.12|1201.12|1206.37|1204.37|1207.37|1205.37|1199.62|1197.62|0
1655190600000|2022-06-14 07:10:00|1206.87|1204.87|1211.12|1209.12|1211.62|1209.62|1204.87|1202.87|0
1655190900000|2022-06-14 07:15:00|1210.62|1208.62|1210.87|1208.87|1214.25|1212.25|1208.62|1206.62|0
1655191200000|2022-06-14 07:20:00|1210.37|1208.37|1214.62|1212.62|1216.87|1214.87|1210.37|1208.37|0
1655191500000|2022-06-14 07:25:00|1214.87|1212.87|1217.62|1215.62|1221.12|1219.12|1214.12|1212.12|0
1655191800000|2022-06-14 07:30:00|1217.87|1215.87|1213.12|1211.12|1222.12|1220.12|1212.37|1210.37|0
1655192100000|2022-06-14 07:35:00|1213.37|1211.37|1214.62|1212.62|1216.37|1214.37|1212.37|1210.37|0
1655192400000|2022-06-14 07:40:00|1214.37|1212.37|1208.87|1206.87|1214.62|1212.62|1208.37|1206.37|0
1655192700000|2022-06-14 07:45:00|1208.62|1206.62|1206.37|1204.37|1209.5|1207.5|1204.5|1202.5|0
1655193000000|2022-06-14 07:50:00|1206.62|1204.62|1206.62|1204.62|1207.37|1205.37|1202.37|1200.37|0
1655193300000|2022-06-14 07:55:00|1206.87|1204.87|1207.87|1205.87|1212.25|1210.25|1205.87|1203.87|0
1655193600000|2022-06-14 08:00:00|1208.87|1206.87|1212|1210|1216.37|1214.37|1206.12|1204.12|0
1655193900000|2022-06-14 08:05:00|1212.12|1210.12|1216.5|1214.5|1218.62|1216.62|1212.12|1210.12|0
1655194200000|2022-06-14 08:10:00|1216.37|1214.37|1214.37|1212.37|1217.37|1215.37|1211.37|1209.37|0
1655194500000|2022-06-14 08:15:00|1213.62|1211.62|1216.37|1214.37|1216.87|1214.87|1211.37|1209.37|0
1655194800000|2022-06-14 08:20:00|1216.62|1214.62|1213.37|1211.37|1216.62|1214.62|1212.62|1210.62|0
1655195100000|2022-06-14 08:25:00|1213.62|1211.62|1211.5|1209.5|1215.37|1213.37|1210.62|1208.62|0
1655195400000|2022-06-14 08:30:00|1211.87|1209.87|1210.87|1208.87|1217.25|1215.25|1210.5|1208.5|0
1655195700000|2022-06-14 08:35:00|1211.12|1209.12|1218.62|1216.62|1218.62|1216.62|1210.62|1208.62|0
1655196000000|2022-06-14 08:40:00|1218.37|1216.37|1219.87|1217.87|1221.62|1219.62|1217.62|1215.62|0
1655196300000|2022-06-14 08:45:00|1219.75|1217.75|1223.87|1221.87|1223.87|1221.87|1218.62|1216.62|0
1655196600000|2022-06-14 08:50:00|1224|1222|1226.87|1224.87|1226.87|1224.87|1222.62|1220.62|0
1655196900000|2022-06-14 08:55:00|1226.5|1224.5|1229.12|1227.12|1231.75|1229.75|1224.25|1222.25|0
1655197200000|2022-06-14 09:00:00|1229.37|1227.37|1228.12|1226.12|1231.37|1229.37|1226.5|1224.5|0
1655197500000|2022-06-14 09:05:00|1228.37|1226.37|1231.12|1229.12|1231.87|1229.87|1227.87|1225.87|0
1655197800000|2022-06-14 09:10:00|1230.87|1228.87|1234.25|1232.25|1234.62|1232.62|1230|1228|0
1655198100000|2022-06-14 09:15:00|1234.37|1232.37|1230.37|1228.37|1235.12|1233.12|1229.62|1227.62|0
1655198400000|2022-06-14 09:20:00|1230|1228|1226.37|1224.37|1231.62|1229.62|1225.62|1223.62|0
1655198700000|2022-06-14 09:25:00|1227.12|1225.12|1233.62|1231.62|1233.87|1231.87|1227.12|1225.12|0
1655199000000|2022-06-14 09:30:00|1233.5|1231.5|1234.62|1232.62|1234.62|1232.62|1230.37|1228.37|0
1655199300000|2022-06-14 09:35:00|1234.12|1232.12|1229.37|1227.37|1234.25|1232.25|1226.62|1224.62|0
1655199600000|2022-06-14 09:40:00|1229.87|1227.87|1227.12|1225.12|1229.87|1227.87|1226.87|1224.87|0
1655199900000|2022-06-14 09:45:00|1227|1225|1226.37|1224.37|1228.87|1226.87|1225.12|1223.12|0
1655200200000|2022-06-14 09:50:00|1226.75|1224.75|1229.12|1227.12|1229.62|1227.62|1226|1224|0
1655200500000|2022-06-14 09:55:00|1229.25|1227.25|1231.75|1229.75|1232.12|1230.12|1228.62|1226.62|0
1655200800000|2022-06-14 10:00:00|1231.87|1229.87|1240.37|1238.37|1241.12|1239.12|1231.37|1229.37|0
1655201100000|2022-06-14 10:05:00|1240.5|1238.5|1237.37|1235.37|1240.62|1238.62|1236.62|1234.62|0
1655201400000|2022-06-14 10:10:00|1237.62|1235.62|1241.87|1239.87|1242.25|1240.25|1237.37|1235.37|0
1655201700000|2022-06-14 10:15:00|1242.37|1240.37|1243.87|1241.87|1245|1243|1240.87|1238.87|0
1655202000000|2022-06-14 10:20:00|1244.12|1242.12|1242.12|1240.12|1245.25|1243.25|1239.75|1237.75|0
1655202300000|2022-06-14 10:25:00|1241.87|1239.87|1243.12|1241.12|1245.12|1243.12|1241.87|1239.87|0
1655202600000|2022-06-14 10:30:00|1243.25|1241.25|1235|1233|1245.37|1243.37|1234.87|1232.87|0
1655202900000|2022-06-14 10:35:00|1235.12|1233.12|1236.37|1234.37|1238.87|1236.87|1234.12|1232.12|0
1655203200000|2022-06-14 10:40:00|1236.5|1234.5|1234.12|1232.12|1238.87|1236.87|1233.75|1231.75|0
1655203500000|2022-06-14 10:45:00|1233.87|1231.87|1229.87|1227.87|1233.87|1231.87|1228.12|1226.12|0
1655203800000|2022-06-14 10:50:00|1229.75|1227.75|1230|1228|1231.62|1229.62|1228.37|1226.37|0
1655204100000|2022-06-14 10:55:00|1230.12|1228.12|1233.12|1231.12|1233.37|1231.37|1230.12|1228.12|0
1655204400000|2022-06-14 11:00:00|1233.37|1231.37|1234.87|1232.87|1238.37|1236.37|1232.62|1230.62|0
1655204700000|2022-06-14 11:05:00|1235.12|1233.12|1240.62|1238.62|1241.12|1239.12|1234.62|1232.62|0
1655205000000|2022-06-14 11:10:00|1240.75|1238.75|1235.12|1233.12|1241.37|1239.37|1234.37|1232.37|0
1655205300000|2022-06-14 11:15:00|1234.87|1232.87|1235.87|1233.87|1237.62|1235.62|1234.25|1232.25|0
1655205600000|2022-06-14 11:20:00|1234.37|1232.37|1233.87|1231.87|1235.37|1233.37|1232.37|1230.37|0
1655205900000|2022-06-14 11:25:00|1233.62|1231.62|1235.87|1233.87|1235.87|1233.87|1232.75|1230.75|0
1655206200000|2022-06-14 11:30:00|1236.87|1234.87|1238.12|1236.12|1238.62|1236.62|1233.5|1231.5|0
1655206500000|2022-06-14 11:35:00|1238.25|1236.25|1239.87|1237.87|1242.37|1240.37|1238.25|1236.25|0
1655206800000|2022-06-14 11:40:00|1239.75|1237.75|1242.62|1240.62|1243.12|1241.12|1239.5|1237.5|0
1655207100000|2022-06-14 11:45:00|1242.75|1240.75|1241.37|1239.37|1245.12|1243.12|1239.62|1237.62|0
1655207400000|2022-06-14 11:50:00|1241.12|1239.12|1243.62|1241.62|1243.62|1241.62|1239.37|1237.37|0
1655207700000|2022-06-14 11:55:00|1244.37|1242.37|1246.25|1244.25|1246.87|1244.87|1242.12|1240.12|0
1655208000000|2022-06-14 12:00:00|1245.62|1243.62|1237.12|1235.12|1246.12|1244.12|1233.12|1231.12|0
1655208300000|2022-06-14 12:05:00|1236.62|1234.62|1239.87|1237.87|1239.87|1237.87|1235.12|1233.12|0
1655208600000|2022-06-14 12:10:00|1239.62|1237.62|1240.62|1238.62|1241.87|1239.87|1239.62|1237.62|0
1655208900000|2022-06-14 12:15:00|1240.5|1238.5|1238.87|1236.87|1241.25|1239.25|1236.87|1234.87|0
1655209200000|2022-06-14 12:20:00|1238.62|1236.62|1236.12|1234.12|1239.12|1237.12|1234.87|1232.87|0
1655209500000|2022-06-14 12:25:00|1236.37|1234.37|1239.5|1237.5|1239.5|1237.5|1235.37|1233.37|0
1655209800000|2022-06-14 12:30:00|1239.25|1237.25|1227.37|1225.37|1239.25|1237.25|1227.12|1225.12|0
1655210100000|2022-06-14 12:35:00|1227.12|1225.12|1227.37|1225.37|1231.25|1229.25|1226.87|1224.87|0
1655210400000|2022-06-14 12:40:00|1227.12|1225.12|1221.87|1219.87|1227.12|1225.12|1216.37|1214.37|0
1655210700000|2022-06-14 12:45:00|1221.62|1219.62|1230.62|1228.62|1230.62|1228.62|1221.62|1219.62|0
1655211000000|2022-06-14 12:50:00|1230.37|1228.37|1231.87|1229.87|1232.37|1230.37|1228.37|1226.37|0
1655211300000|2022-06-14 12:55:00|1231.62|1229.62|1230.62|1228.62|1232.12|1230.12|1227.12|1225.12|0
1655211600000|2022-06-14 13:00:00|1231.62|1229.62|1226.62|1224.62|1232.12|1230.12|1226.12|1224.12|0
1655211900000|2022-06-14 13:05:00|1227.12|1225.12|1231.87|1229.87|1235.12|1233.12|1227.12|1225.12|0
1655212200000|2022-06-14 13:10:00|1232.12|1230.12|1232.37|1230.37|1233.75|1231.75|1229.62|1227.62|0
1655212500000|2022-06-14 13:15:00|1232.12|1230.12|1225.62|1223.62|1232.12|1230.12|1223.75|1221.75|0
1655212800000|2022-06-14 13:20:00|1225.25|1223.25|1221.12|1219.12|1226.12|1224.12|1220.37|1218.37|0
1655213100000|2022-06-14 13:25:00|1220.87|1218.87|1232.37|1230.37|1232.37|1230.37|1220.87|1218.87|0
1655213400000|2022-06-14 13:30:00|1232.62|1230.62|1235.37|1233.37|1242.87|1240.87|1230.62|1228.62|0
1655213700000|2022-06-14 13:35:00|1234.87|1232.87|1238.62|1236.62|1240.12|1238.12|1232.12|1230.12|0
1655214000000|2022-06-14 13:40:00|1240.12|1238.12|1255.87|1253.87|1255.87|1253.87|1240.12|1238.12|0
1655214300000|2022-06-14 13:45:00|1255.62|1253.62|1244.62|1242.62|1255.62|1253.62|1238.87|1236.87|0
1655214600000|2022-06-14 13:50:00|1244.37|1242.37|1234.62|1232.62|1252.87|1250.87|1234.37|1232.37|0
1655214900000|2022-06-14 13:55:00|1233.87|1231.87|1226.12|1224.12|1234.87|1232.87|1224.87|1222.87|0
1655215200000|2022-06-14 14:00:00|1226.87|1224.87|1232.87|1230.87|1233.37|1231.37|1222.37|1220.37|0
1655215500000|2022-06-14 14:05:00|1232.62|1230.62|1239.5|1237.5|1241.37|1239.37|1228.87|1226.87|0
1655215800000|2022-06-14 14:10:00|1239.37|1237.37|1246.12|1244.12|1248.5|1246.5|1237.87|1235.87|0
1655216100000|2022-06-14 14:15:00|1247.62|1245.62|1250.62|1248.62|1251.37|1249.37|1245.37|1243.37|0
1655216400000|2022-06-14 14:20:00|1252.12|1250.12|1251.87|1249.87|1259.12|1257.12|1248.87|1246.87|0
1655216700000|2022-06-14 14:25:00|1253.12|1251.12|1260.12|1258.12|1260.12|1258.12|1249.62|1247.62|0
1655217000000|2022-06-14 14:30:00|1260.87|1258.87|1256.12|1254.12|1263.37|1261.37|1252.87|1250.87|0
1655217300000|2022-06-14 14:35:00|1255.87|1253.87|1258.37|1256.37|1261.62|1259.62|1253.12|1251.12|0
1655217600000|2022-06-14 14:40:00|1259.87|1257.87|1264.62|1262.62|1269.62|1267.62|1257.87|1255.87|0
1655217900000|2022-06-14 14:45:00|1262.62|1260.62|1246.62|1244.62|1265.62|1263.62|1246.62|1244.62|0
1655218200000|2022-06-14 14:50:00|1246.12|1244.12|1247.87|1245.87|1249.37|1247.37|1240.12|1238.12|0
1655218500000|2022-06-14 14:55:00|1248.62|1246.62|1248.12|1246.12|1250.87|1248.87|1243.87|1241.87|0
1655218800000|2022-06-14 15:00:00|1249.62|1247.62|1247.12|1245.12|1250.62|1248.62|1241.62|1239.62|0
1655219100000|2022-06-14 15:05:00|1246.62|1244.62|1258.87|1256.87|1259.62|1257.62|1246.62|1244.62|0
1655219400000|2022-06-14 15:10:00|1259.12|1257.12|1262.12|1260.12|1264.12|1262.12|1258.62|1256.62|0
1655219700000|2022-06-14 15:15:00|1262.37|1260.37|1261.87|1259.87|1267.12|1265.12|1259.87|1257.87|0
1655220000000|2022-06-14 15:20:00|1262.62|1260.62|1256.62|1254.62|1269.37|1267.37|1256.62|1254.62|0
1655220300000|2022-06-14 15:25:00|1257.12|1255.12|1259.62|1257.62|1260.12|1258.12|1252.12|1250.12|0
1655220600000|2022-06-14 15:30:00|1259.87|1257.87|1254.37|1252.37|1266.12|1264.12|1253.12|1251.12|0
1655220900000|2022-06-14 15:35:00|1254.12|1252.12|1257.12|1255.12|1258.37|1256.37|1248.37|1246.37|0
1655221200000|2022-06-14 15:40:00|1257.37|1255.37|1250.37|1248.37|1258.87|1256.87|1249.12|1247.12|0
1655221500000|2022-06-14 15:45:00|1250.12|1248.12|1256.87|1254.87|1257.87|1255.87|1247.87|1245.87|0
1655221800000|2022-06-14 15:50:00|1257.37|1255.37|1254.37|1252.37|1261.12|1259.12|1253.12|1251.12|0
1655222100000|2022-06-14 15:55:00|1254.12|1252.12|1250.62|1248.62|1254.87|1252.87|1247.37|1245.37|0
1655222400000|2022-06-14 16:00:00|1250.87|1248.87|1262.37|1260.37|1264.62|1262.62|1250.87|1248.87|0
1655222700000|2022-06-14 16:05:00|1263.12|1261.12|1263.87|1261.87|1266.12|1264.12|1262.12|1260.12|0
1655223000000|2022-06-14 16:10:00|1264.12|1262.12|1267.87|1265.87|1268.37|1266.37|1260.87|1258.87|0
1655223300000|2022-06-14 16:15:00|1268.12|1266.12|1258.87|1256.87|1270.37|1268.37|1257.62|1255.62|0
1655223600000|2022-06-14 16:20:00|1258.62|1256.62|1262.12|1260.12|1266.12|1264.12|1255.62|1253.62|0
1655223900000|2022-06-14 16:25:00|1261.87|1259.87|1265.37|1263.37|1266.37|1264.37|1261.87|1259.87|0
1655224200000|2022-06-14 16:30:00|1265.12|1263.12|1267.62|1265.62|1270.37|1268.37|1263.12|1261.12|0
1655224500000|2022-06-14 16:35:00|1267.87|1265.87|1271.37|1269.37|1273.62|1271.62|1266.87|1264.87|0
1655224800000|2022-06-14 16:40:00|1271.5|1269.5|1269.37|1267.37|1273.37|1271.37|1267.62|1265.62|0
1655225100000|2022-06-14 16:45:00|1270.37|1268.37|1267.12|1265.12|1271.62|1269.62|1266.87|1264.87|0
1655225400000|2022-06-14 16:50:00|1267.62|1265.62|1267.12|1265.12|1271.12|1269.12|1264.87|1262.87|0
1655225700000|2022-06-14 16:55:00|1265.62|1263.62|1260.37|1258.37|1266.12|1264.12|1260.12|1258.12|0
1655226000000|2022-06-14 17:00:00|1260.87|1258.87|1260.87|1258.87|1265.12|1263.12|1256.87|1254.87|0
1655226300000|2022-06-14 17:05:00|1261.12|1259.12|1252.62|1250.62|1262.87|1260.87|1251.37|1249.37|0
1655226600000|2022-06-14 17:10:00|1252.12|1250.12|1254.62|1252.62|1256.12|1254.12|1250.62|1248.62|0
1655226900000|2022-06-14 17:15:00|1254|1252|1242.12|1240.12|1254.62|1252.62|1240.12|1238.12|0
1655227200000|2022-06-14 17:20:00|1241.62|1239.62|1242.62|1240.62|1242.62|1240.62|1236.37|1234.37|0
1655227500000|2022-06-14 17:25:00|1242.37|1240.37|1251.87|1249.87|1251.87|1249.87|1242.37|1240.37|0
1655227800000|2022-06-14 17:30:00|1253.37|1251.37|1258.37|1256.37|1259.12|1257.12|1251.12|1249.12|0
1655228100000|2022-06-14 17:35:00|1258.87|1256.87|1264.37|1262.37|1264.62|1262.62|1257.12|1255.12|0
1655228400000|2022-06-14 17:40:00|1265.87|1263.87|1270.62|1268.62|1273.37|1271.37|1263.37|1261.37|0
1655228700000|2022-06-14 17:45:00|1270.25|1268.25|1270.62|1268.62|1273.87|1271.87|1266.12|1264.12|0
1655229000000|2022-06-14 17:50:00|1270.12|1268.12|1266.62|1264.62|1271.62|1269.62|1266.37|1264.37|0
1655229300000|2022-06-14 17:55:00|1267.37|1265.37|1269.12|1267.12|1269.5|1267.5|1263.87|1261.87|0
1655229600000|2022-06-14 18:00:00|1268.12|1266.12|1265.12|1263.12|1268.62|1266.62|1262.62|1260.62|0
1655229900000|2022-06-14 18:05:00|1265.37|1263.37|1258.37|1256.37|1266.62|1264.62|1256.37|1254.37|0
1655230200000|2022-06-14 18:10:00|1258.5|1256.5|1267.37|1265.37|1269.37|1267.37|1258.5|1256.5|0
1655230500000|2022-06-14 18:15:00|1266.87|1264.87|1264.62|1262.62|1268.12|1266.12|1264.12|1262.12|0
1655230800000|2022-06-14 18:20:00|1264.37|1262.37|1265.12|1263.12|1266.37|1264.37|1260.62|1258.62|0
1655231100000|2022-06-14 18:25:00|1265.5|1263.5|1264.87|1262.87|1268.37|1266.37|1262.62|1260.62|0
1655231400000|2022-06-14 18:30:00|1265.12|1263.12|1265.12|1263.12|1271.87|1269.87|1264.87|1262.87|0
1655231700000|2022-06-14 18:35:00|1264.87|1262.87|1263.87|1261.87|1267.62|1265.62|1261.87|1259.87|0
1655232000000|2022-06-14 18:40:00|1264.62|1262.62|1273.12|1271.12|1273.87|1271.87|1263.62|1261.62|0
1655232300000|2022-06-14 18:45:00|1273.25|1271.25|1277.37|1275.37|1278.12|1276.12|1269.87|1267.87|0
1655232600000|2022-06-14 18:50:00|1277.62|1275.62|1277.5|1275.5|1280.12|1278.12|1272.87|1270.87|0
1655232900000|2022-06-14 18:55:00|1277.87|1275.87|1278.37|1276.37|1279.37|1277.37|1275.37|1273.37|0
1655233200000|2022-06-14 19:00:00|1279.12|1277.12|1276.37|1274.37|1280.87|1278.87|1274.87|1272.87|0
1655233500000|2022-06-14 19:05:00|1277.12|1275.12|1284.37|1282.37|1284.62|1282.62|1276.37|1274.37|0
1655233800000|2022-06-14 19:10:00|1284.12|1282.12|1291.12|1289.12|1291.37|1289.37|1281.12|1279.12|0
1655234100000|2022-06-14 19:15:00|1291.37|1289.37|1292.87|1290.87|1294.62|1292.62|1290.12|1288.12|0
1655234400000|2022-06-14 19:20:00|1292.62|1290.62|1290.87|1288.87|1292.62|1290.62|1286.87|1284.87|0
1655234700000|2022-06-14 19:25:00|1290.62|1288.62|1276.62|1274.62|1291.12|1289.12|1275.37|1273.37|0
1655235000000|2022-06-14 19:30:00|1276.12|1274.12|1269.87|1267.87|1277.12|1275.12|1264.87|1262.87|0
1655235300000|2022-06-14 19:35:00|1269.75|1267.75|1258.12|1256.12|1269.75|1267.75|1254.87|1252.87|0
1655235600000|2022-06-14 19:40:00|1258.37|1256.37|1263.87|1261.87|1264.12|1262.12|1250.87|1248.87|0
1655235900000|2022-06-14 19:45:00|1262.37|1260.37|1253|1251|1264.62|1262.62|1250.12|1248.12|0
1655236200000|2022-06-14 19:50:00|1253.37|1251.37|1263.87|1261.87|1266.62|1264.62|1253.37|1251.37|0
1655236500000|2022-06-14 19:55:00|1263.37|1261.37|1263.12|1261.12|1266.87|1264.87|1260.87|1258.87|0
1655236800000|2022-06-14 20:00:00|1261.12|1259.12|1269.12|1267.12|1269.87|1267.87|1259.62|1257.62|0
1655237100000|2022-06-14 20:05:00|1269.37|1267.37|1266.87|1264.87|1269.62|1267.62|1265.75|1263.75|0
1655237400000|2022-06-14 20:10:00|1266.62|1264.62|1268.75|1266.75|1268.75|1266.75|1264.12|1262.12|0
1655237700000|2022-06-14 20:15:00|1269.07|1266.67|1269.07|1266.67|1270.07|1267.67|1267.82|1265.42|0
1655238000000|2022-06-14 20:20:00|1269.45|1267.05|1268.57|1266.17|1269.82|1267.42|1268.32|1265.92|0
1655238300000|2022-06-14 20:25:00|1267.82|1265.42|1269.82|1267.42|1269.82|1267.42|1267.82|1265.42|0
1655238600000|2022-06-14 20:30:00|1269.57|1267.17|1267.07|1264.67|1269.82|1267.42|1265.32|1262.92|0
1655238900000|2022-06-14 20:35:00|1267.2|1264.8|1265.57|1263.17|1267.2|1264.8|1265.45|1263.05|0
1655239200000|2022-06-14 20:40:00|1265.7|1263.3|1263.82|1261.42|1265.95|1263.55|1263.82|1261.42|0
1655239500000|2022-06-14 20:45:00|1263.7|1261.3|1262.32|1259.92|1265.32|1262.92|1262.07|1259.67|0
1655239800000|2022-06-14 20:50:00|1262.2|1259.8|1262.45|1260.05|1262.95|1260.55|1261.82|1259.42|0
1655240100000|2022-06-14 20:55:00|1262.32|1259.92|1261.45|1259.05|1265.45|1263.05|1261.45|1259.05|0
1655240400000|2022-06-14 21:00:00|1261.61|1259.21|1261.25|1258.85|1262.49|1260.09|1261.25|1258.85|0
1655240700000|2022-06-14 21:05:00|1261.21|1258.81|1262.45|1260.05|1263.32|1260.92|1261.07|1258.67|0
1655241000000|2022-06-14 21:10:00|1262.38|1259.98|1261.91|1259.51|1262.38|1259.98|1261.91|1259.51|0
1655241300000|2022-06-14 21:15:00|1262.02|1259.62|1262.7|1260.3|1262.7|1260.3|1261.87|1259.47|0
1655241600000|2022-06-14 21:20:00|1262.81|1260.41|1262.38|1259.98|1262.81|1260.41|1262.38|1259.98|0
1655241900000|2022-06-14 21:25:00|1262.53|1260.13|1262.64|1260.24|1262.77|1260.37|1262.53|1260.13|0
1655242200000|2022-06-14 21:30:00|1262.6|1260.2|1262.66|1260.26|1262.66|1260.26|1262.56|1260.16|0
1655242500000|2022-06-14 21:35:00|1262.77|1260.37|1262.38|1259.98|1262.77|1260.37|1262.38|1259.98|0
1655242800000|2022-06-14 21:40:00|1262.23|1259.83|1261.21|1258.81|1262.42|1260.02|1261.21|1258.81|0
1655243100000|2022-06-14 21:45:00|1261.32|1258.92|1261.21|1258.81|1261.47|1259.07|1261.21|1258.81|0
1655243400000|2022-06-14 21:50:00|1261.18|1258.78|1261.72|1259.32|1261.98|1259.58|1261.18|1258.78|0
1655243700000|2022-06-14 21:55:00|1262.02|1259.62|1261.76|1259.36|1262.05|1259.65|1261.72|1259.32|0
1655244000000|2022-06-14 22:00:00|1260.45|1258.05|1257.2|1254.8|1260.57|1258.17|1256.82|1254.42|0
1655244300000|2022-06-14 22:05:00|1257.07|1254.67|1258.77|1256.37|1259.02|1256.62|1255.82|1253.42|0
1655244600000|2022-06-14 22:10:00|1258.07|1255.67|1256.55|1254.15|1258.92|1256.52|1256.05|1253.65|0
1655244900000|2022-06-14 22:15:00|1256.42|1254.02|1258.92|1256.52|1259.42|1257.02|1256.17|1253.77|0
1655245200000|2022-06-14 22:20:00|1258.8|1256.4|1254.67|1252.27|1259.42|1257.02|1254.67|1252.27|0
1655245500000|2022-06-14 22:25:00|1254.8|1252.4|1255.42|1253.02|1255.67|1253.27|1254.42|1252.02|0
1655245800000|2022-06-14 22:30:00|1255.55|1253.15|1253.92|1251.52|1255.55|1253.15|1253.55|1251.15|0
1655246100000|2022-06-14 22:35:00|1253.67|1251.27|1253.17|1250.77|1254.92|1252.52|1253.17|1250.77|0
1655246400000|2022-06-14 22:40:00|1253.05|1250.65|1252.3|1249.9|1253.17|1250.77|1250.67|1248.27|0
1655246700000|2022-06-14 22:45:00|1252.17|1249.77|1251.67|1249.27|1252.17|1249.77|1251.17|1248.77|0
1655247000000|2022-06-14 22:50:00|1251.42|1249.02|1254.67|1252.27|1254.67|1252.27|1251.42|1249.02|0
1655247300000|2022-06-14 22:55:00|1254.8|1252.4|1256.05|1253.65|1256.05|1253.65|1254.67|1252.27|0
1655247600000|2022-06-14 23:00:00|1255.92|1253.52|1255.17|1252.77|1256.17|1253.77|1254.55|1252.15|0
1655247900000|2022-06-14 23:05:00|1255.05|1252.65|1256.17|1253.77|1256.17|1253.77|1254.92|1252.52|0
1655248200000|2022-06-14 23:10:00|1256.67|1254.27|1258.67|1256.27|1259.67|1257.27|1256.42|1254.02|0
1655248500000|2022-06-14 23:15:00|1258.3|1255.9|1258.92|1256.52|1260.42|1258.02|1258.3|1255.9|0
1655248800000|2022-06-14 23:20:00|1259.05|1256.65|1253.67|1251.27|1259.92|1257.52|1253.67|1251.27|0
1655249100000|2022-06-14 23:25:00|1253.42|1251.02|1253.67|1251.27|1253.67|1251.27|1252.67|1250.27|0
1655249400000|2022-06-14 23:30:00|1253.42|1251.02|1252.92|1250.52|1254.42|1252.02|1252.67|1250.27|0
1655249700000|2022-06-14 23:35:00|1253.05|1250.65|1252.92|1250.52|1255.67|1253.27|1252.92|1250.52|0
1655250000000|2022-06-14 23:40:00|1253.05|1250.65|1252.17|1249.77|1254.55|1252.15|1252.17|1249.77|0
1655250300000|2022-06-14 23:45:00|1251.92|1249.52|1249.17|1246.77|1252.42|1250.02|1249.17|1246.77|0
1655250600000|2022-06-14 23:50:00|1248.92|1246.52|1245.42|1243.02|1249.05|1246.65|1245.17|1242.77|0
1655250900000|2022-06-14 23:55:00|1245.17|1242.77|1243.92|1241.52|1245.42|1243.02|1240.67|1238.27|0
1655251200000|2022-06-15 00:00:00|1244.17|1241.77|1243.67|1241.27|1245.67|1243.27|1243.17|1240.77|0
1655251500000|2022-06-15 00:05:00|1243.92|1241.52|1246.42|1244.02|1248.42|1246.02|1243.92|1241.52|0
1655251800000|2022-06-15 00:10:00|1246.55|1244.15|1246.67|1244.27|1248.05|1245.65|1246.42|1244.02|0
1655252100000|2022-06-15 00:15:00|1247.42|1245.02|1244.92|1242.52|1248.67|1246.27|1244.05|1241.65|0
1655252400000|2022-06-15 00:20:00|1245.05|1242.65|1246.92|1244.52|1248.67|1246.27|1244.67|1242.27|0
1655252700000|2022-06-15 00:25:00|1246.67|1244.27|1248.67|1246.27|1249.67|1247.27|1246.67|1244.27|0
1655253000000|2022-06-15 00:30:00|1248.8|1246.4|1248.17|1245.77|1249.67|1247.27|1246.17|1243.77|0
1655253300000|2022-06-15 00:35:00|1248.05|1245.65|1247.17|1244.77|1249.67|1247.27|1246.67|1244.27|0
1655253600000|2022-06-15 00:40:00|1246.67|1244.27|1249.05|1246.65|1249.55|1247.15|1246.67|1244.27|0
1655253900000|2022-06-15 00:45:00|1249.3|1246.9|1250.42|1248.02|1251.67|1249.27|1248.92|1246.52|0
1655254200000|2022-06-15 00:50:00|1250.92|1248.52|1252.92|1250.52|1254.42|1252.02|1250.67|1248.27|0
1655254500000|2022-06-15 00:55:00|1252.8|1250.4|1251.67|1249.27|1254.17|1251.77|1250.92|1248.52|0
1655254800000|2022-06-15 01:00:00|1251.3|1248.9|1247.92|1245.52|1251.55|1249.15|1246.3|1243.9|0
1655255100000|2022-06-15 01:05:00|1247.67|1245.27|1248.17|1245.77|1251.92|1249.52|1247.67|1245.27|0
1655255400000|2022-06-15 01:10:00|1248.42|1246.02|1249.67|1247.27|1249.92|1247.52|1246.42|1244.02|0
1655255700000|2022-06-15 01:15:00|1250.42|1248.02|1247.92|1245.52|1251.42|1249.02|1247.17|1244.77|0
1655256000000|2022-06-15 01:20:00|1248.42|1246.02|1244.92|1242.52|1249.42|1247.02|1244.92|1242.52|0
1655256300000|2022-06-15 01:25:00|1244.42|1242.02|1244.92|1242.52|1245.67|1243.27|1241.42|1239.02|0
1655256600000|2022-06-15 01:30:00|1244.67|1242.27|1243.17|1240.77|1245.92|1243.52|1243.17|1240.77|0
1655256900000|2022-06-15 01:35:00|1243.05|1240.65|1243.42|1241.02|1245.8|1243.4|1242.92|1240.52|0
1655257200000|2022-06-15 01:40:00|1243.17|1240.77|1241.3|1238.9|1244.3|1241.9|1241.17|1238.77|0
1655257500000|2022-06-15 01:45:00|1240.92|1238.52|1242.17|1239.77|1243.92|1241.52|1240.17|1237.77|0
1655257800000|2022-06-15 01:50:00|1241.92|1239.52|1247.67|1245.27|1247.92|1245.52|1241.8|1239.4|0
1655258100000|2022-06-15 01:55:00|1247.55|1245.15|1246.92|1244.52|1247.67|1245.27|1245.67|1243.27|0
1655258400000|2022-06-15 02:00:00|1246.67|1244.27|1245.05|1242.65|1247.17|1244.77|1244.17|1241.77|0
1655258700000|2022-06-15 02:05:00|1244.92|1242.52|1244.05|1241.65|1246.67|1244.27|1243.92|1241.52|0
1655259000000|2022-06-15 02:10:00|1243.92|1241.52|1243.67|1241.27|1244.92|1242.52|1243.42|1241.02|0
1655259300000|2022-06-15 02:15:00|1243.92|1241.52|1243.67|1241.27|1245.55|1243.15|1243.17|1240.77|0
1655259600000|2022-06-15 02:20:00|1243.17|1240.77|1243.17|1240.77|1244.67|1242.27|1242.17|1239.77|0
1655259900000|2022-06-15 02:25:00|1243.05|1240.65|1245.55|1243.15|1245.55|1243.15|1242.67|1240.27|0
1655260200000|2022-06-15 02:30:00|1245.42|1243.02|1244.17|1241.77|1245.92|1243.52|1243.67|1241.27|0
1655260500000|2022-06-15 02:35:00|1243.92|1241.52|1242.05|1239.65|1244.17|1241.77|1241.67|1239.27|0
1655260800000|2022-06-15 02:40:00|1241.8|1239.4|1240.92|1238.52|1242.3|1239.9|1240.67|1238.27|0
1655261100000|2022-06-15 02:45:00|1240.67|1238.27|1243.42|1241.02|1243.67|1241.27|1240.05|1237.65|0
1655261400000|2022-06-15 02:50:00|1243.55|1241.15|1243.92|1241.52|1244.42|1242.02|1242.92|1240.52|0
1655261700000|2022-06-15 02:55:00|1243.8|1241.4|1244.17|1241.77|1244.3|1241.9|1241.92|1239.52|0
1655262000000|2022-06-15 03:00:00|1243.92|1241.52|1243.67|1241.27|1244.17|1241.77|1242.3|1239.9|0
1655262300000|2022-06-15 03:05:00|1243.42|1241.02|1243.17|1240.77|1243.92|1241.52|1241.92|1239.52|0
1655262600000|2022-06-15 03:10:00|1243.05|1240.65|1241.67|1239.27|1243.3|1240.9|1241.17|1238.77|0
1655262900000|2022-06-15 03:15:00|1241.17|1238.77|1242.42|1240.02|1243.42|1241.02|1240.92|1238.52|0
1655263200000|2022-06-15 03:20:00|1242.67|1240.27|1243.92|1241.52|1244.92|1242.52|1242.42|1240.02|0
1655263500000|2022-06-15 03:25:00|1244.17|1241.77|1243.42|1241.02|1245.3|1242.9|1243.42|1241.02|0
1655263800000|2022-06-15 03:30:00|1243.3|1240.9|1245.17|1242.77|1245.67|1243.27|1243.3|1240.9|0
1655264100000|2022-06-15 03:35:00|1245.42|1243.02|1246.92|1244.52|1247.67|1245.27|1245.17|1242.77|0
1655264400000|2022-06-15 03:40:00|1247.05|1244.65|1247.17|1244.77|1247.67|1245.27|1246.67|1244.27|0
1655264700000|2022-06-15 03:45:00|1247.42|1245.02|1247.17|1244.77|1248.17|1245.77|1246.67|1244.27|0
1655265000000|2022-06-15 03:50:00|1247.05|1244.65|1249.42|1247.02|1249.67|1247.27|1246.92|1244.52|0
1655265300000|2022-06-15 03:55:00|1249.17|1246.77|1250.67|1248.27|1250.92|1248.52|1248.42|1246.02|0
1655265600000|2022-06-15 04:00:00|1250.42|1248.02|1250.42|1248.02|1250.92|1248.52|1250.17|1247.77|0
1655265900000|2022-06-15 04:05:00|1250.17|1247.77|1250.92|1248.52|1250.92|1248.52|1249.8|1247.4|0
1655266200000|2022-06-15 04:10:00|1251.17|1248.77|1250.92|1248.52|1251.42|1249.02|1250.3|1247.9|0
1655266500000|2022-06-15 04:15:00|1250.8|1248.4|1249.17|1246.77|1250.8|1248.4|1248.67|1246.27|0
1655266800000|2022-06-15 04:20:00|1248.92|1246.52|1248.67|1246.27|1249.92|1247.52|1248.42|1246.02|0
1655267100000|2022-06-15 04:25:00|1248.55|1246.15|1251.3|1248.9|1251.42|1249.02|1248.42|1246.02|0
1655267400000|2022-06-15 04:30:00|1251.17|1248.77|1253.42|1251.02|1254.42|1252.02|1250.67|1248.27|0
1655267700000|2022-06-15 04:35:00|1253.55|1251.15|1253.42|1251.02|1254.3|1251.9|1252.92|1250.52|0
1655268000000|2022-06-15 04:40:00|1253.67|1251.27|1252.05|1249.65|1253.67|1251.27|1251.67|1249.27|0
1655268300000|2022-06-15 04:45:00|1251.92|1249.52|1253.92|1251.52|1254.42|1252.02|1251.92|1249.52|0
1655268600000|2022-06-15 04:50:00|1254.17|1251.77|1255.92|1253.52|1256.17|1253.77|1254.17|1251.77|0
1655268900000|2022-06-15 04:55:00|1255.67|1253.27|1257.92|1255.52|1259.42|1257.02|1255.67|1253.27|0
1655269200000|2022-06-15 05:00:00|1257.67|1255.27|1258.17|1255.77|1259.17|1256.77|1255.8|1253.4|0
1655269500000|2022-06-15 05:05:00|1258.42|1256.02|1257.92|1255.52|1260.3|1257.9|1256.42|1254.02|0
1655269800000|2022-06-15 05:10:00|1258.17|1255.77|1259.55|1257.15|1260.17|1257.77|1257.42|1255.02|0
1655270100000|2022-06-15 05:15:00|1259.42|1257.02|1257.17|1254.77|1259.42|1257.02|1256.92|1254.52|0
1655270400000|2022-06-15 05:20:00|1257.3|1254.9|1261.92|1259.52|1261.92|1259.52|1256.3|1253.9|0
1655270700000|2022-06-15 05:25:00|1261.67|1259.27|1262.17|1259.77|1264.17|1261.77|1261.42|1259.02|0
1655271000000|2022-06-15 05:30:00|1262.42|1260.02|1262.67|1260.27|1263.17|1260.77|1260.42|1258.02|0
1655271300000|2022-06-15 05:35:00|1262.42|1260.02|1259.67|1257.27|1262.92|1260.52|1259.42|1257.02|0
1655271600000|2022-06-15 05:40:00|1259.42|1257.02|1257.8|1255.4|1261.42|1259.02|1257.67|1255.27|0
1655271900000|2022-06-15 05:45:00|1258.05|1255.65|1253.17|1250.77|1258.67|1256.27|1253.05|1250.65|0
1655272200000|2022-06-15 05:50:00|1253.3|1250.9|1249.55|1247.15|1254.42|1252.02|1248.67|1246.27|0
1655272500000|2022-06-15 05:55:00|1249.17|1246.77|1252.17|1249.77|1252.17|1249.77|1245.92|1243.52|0
1655272800000|2022-06-15 06:00:00|1252.67|1250.27|1252.55|1250.15|1255.92|1253.52|1248.42|1246.02|0
1655273100000|2022-06-15 06:05:00|1252.42|1250.02|1246.17|1243.77|1252.42|1250.02|1246.17|1243.77|0
1655273400000|2022-06-15 06:10:00|1246.3|1243.9|1249.42|1247.02|1249.92|1247.52|1245.92|1243.52|0
1655273700000|2022-06-15 06:15:00|1249.67|1247.27|1249.05|1246.65|1252.67|1250.27|1248.17|1245.77|0
1655274000000|2022-06-15 06:20:00|1249.42|1247.02|1244.92|1242.52|1249.42|1247.02|1243.67|1241.27|0
1655274300000|2022-06-15 06:25:00|1245.67|1243.27|1245.67|1243.27|1248.17|1245.77|1243.67|1241.27|0
1655274600000|2022-06-15 06:30:00|1245.3|1242.9|1248.17|1245.77|1250.05|1247.65|1245.3|1242.9|0
1655274900000|2022-06-15 06:35:00|1248.05|1245.65|1246.92|1244.52|1248.92|1246.52|1245.92|1243.52|0
1655275200000|2022-06-15 06:40:00|1247.42|1245.02|1246.67|1244.27|1248.92|1246.52|1246.42|1244.02|0
1655275500000|2022-06-15 06:45:00|1246.92|1244.52|1250.42|1248.02|1250.67|1248.27|1246.67|1244.27|0
1655275800000|2022-06-15 06:50:00|1250.92|1248.52|1247.92|1245.52|1251.67|1249.27|1247.92|1245.52|0
1655276100000|2022-06-15 06:55:00|1248.05|1245.65|1248.55|1246.15|1249.17|1246.77|1245.67|1243.27|0
1655276400000|2022-06-15 07:00:00|1247.17|1244.77|1248.92|1246.52|1249.17|1246.77|1243.8|1241.4|0
1655276700000|2022-06-15 07:05:00|1248.97|1246.97|1251.85|1249.85|1253.6|1251.6|1248.22|1246.22|0
1655277000000|2022-06-15 07:10:00|1251.22|1249.22|1253.97|1251.97|1253.97|1251.97|1249.35|1247.35|0
1655277300000|2022-06-15 07:15:00|1253.47|1251.47|1248.1|1246.1|1253.72|1251.72|1246.72|1244.72|0
1655277600000|2022-06-15 07:20:00|1247.97|1245.97|1252.47|1250.47|1253.72|1251.72|1247.97|1245.97|0
1655277900000|2022-06-15 07:25:00|1252.85|1250.85|1250.1|1248.1|1254.97|1252.97|1249.97|1247.97|0
1655278200000|2022-06-15 07:30:00|1249.97|1247.97|1246.47|1244.47|1253.72|1251.72|1245.47|1243.47|0
1655278500000|2022-06-15 07:35:00|1246.72|1244.72|1243.22|1241.22|1247.35|1245.35|1242.47|1240.47|0
1655278800000|2022-06-15 07:40:00|1242.97|1240.97|1244.85|1242.85|1247.22|1245.22|1241.22|1239.22|0
1655279100000|2022-06-15 07:45:00|1245.1|1243.1|1251.97|1249.97|1257.22|1255.22|1245.1|1243.1|0
1655279400000|2022-06-15 07:50:00|1252.97|1250.97|1245.22|1243.22|1252.97|1250.97|1243.72|1241.72|0
1655279700000|2022-06-15 07:55:00|1244.97|1242.97|1242.22|1240.22|1245.35|1243.35|1241.85|1239.85|0
1655280000000|2022-06-15 08:00:00|1242.72|1240.72|1244.97|1242.97|1244.97|1242.97|1239.97|1237.97|0
1655280300000|2022-06-15 08:05:00|1244.72|1242.72|1238.72|1236.72|1244.97|1242.97|1236.22|1234.22|0
1655280600000|2022-06-15 08:10:00|1238.22|1236.22|1237.35|1235.35|1239.6|1237.6|1236.85|1234.85|0
1655280900000|2022-06-15 08:15:00|1237.72|1235.72|1236.22|1234.22|1239.22|1237.22|1235.47|1233.47|0
1655281200000|2022-06-15 08:20:00|1235.97|1233.97|1235.72|1233.72|1237.22|1235.22|1234.85|1232.85|0
1655281500000|2022-06-15 08:25:00|1235.22|1233.22|1233.85|1231.85|1235.22|1233.22|1231.47|1229.47|0
1655281800000|2022-06-15 08:30:00|1233.47|1231.47|1230.97|1228.97|1233.72|1231.72|1230.22|1228.22|0
1655282100000|2022-06-15 08:35:00|1231.22|1229.22|1231.22|1229.22|1233.72|1231.72|1230.97|1228.97|0
1655282400000|2022-06-15 08:40:00|1230.97|1228.97|1234.97|1232.97|1234.97|1232.97|1229.85|1227.85|0
1655282700000|2022-06-15 08:45:00|1234.72|1232.72|1239.35|1237.35|1239.97|1237.97|1234.22|1232.22|0
1655283000000|2022-06-15 08:50:00|1239.97|1237.97|1238.97|1236.97|1241.22|1239.22|1238.47|1236.47|0
1655283300000|2022-06-15 08:55:00|1239.1|1237.1|1239.72|1237.72|1240.72|1238.72|1238.47|1236.47|0
1655283600000|2022-06-15 09:00:00|1239.47|1237.47|1246.47|1244.47|1246.72|1244.72|1239.47|1237.47|0
1655283900000|2022-06-15 09:05:00|1246.72|1244.72|1244.97|1242.97|1246.97|1244.97|1244.22|1242.22|0
1655284200000|2022-06-15 09:10:00|1245.72|1243.72|1247.22|1245.22|1249.1|1247.1|1245.47|1243.47|0
1655284500000|2022-06-15 09:15:00|1247.47|1245.47|1245.97|1243.97|1247.97|1245.97|1243.97|1241.97|0
1655284800000|2022-06-15 09:20:00|1245.72|1243.72|1246.97|1244.97|1248.47|1246.47|1245.22|1243.22|0
1655285100000|2022-06-15 09:25:00|1246.6|1244.6|1244.22|1242.22|1247.72|1245.72|1243.72|1241.72|0
1655285400000|2022-06-15 09:30:00|1243.85|1241.85|1241.72|1239.72|1244.47|1242.47|1240.85|1238.85|0
1655285700000|2022-06-15 09:35:00|1241.97|1239.97|1245.97|1243.97|1246.72|1244.72|1241.72|1239.72|0
1655286000000|2022-06-15 09:40:00|1245.72|1243.72|1239.97|1237.97|1245.97|1243.97|1238.72|1236.72|0
1655286300000|2022-06-15 09:45:00|1239.85|1237.85|1242.6|1240.6|1243.47|1241.47|1238.72|1236.72|0
1655286600000|2022-06-15 09:50:00|1242.47|1240.47|1244.97|1242.97|1245.47|1243.47|1241.22|1239.22|0
1655286900000|2022-06-15 09:55:00|1245.22|1243.22|1241.22|1239.22|1246.6|1244.6|1240.97|1238.97|0
1655287200000|2022-06-15 10:00:00|1241.1|1239.1|1243.85|1241.85|1245.47|1243.47|1241.1|1239.1|0
1655287500000|2022-06-15 10:05:00|1243.72|1241.72|1245.22|1243.22|1246.97|1244.97|1243.72|1241.72|0
1655287800000|2022-06-15 10:10:00|1245.35|1243.35|1243.72|1241.72|1245.47|1243.47|1243.47|1241.47|0
1655288100000|2022-06-15 10:15:00|1243.47|1241.47|1242.97|1240.97|1245.97|1243.97|1242.22|1240.22|0
1655288400000|2022-06-15 10:20:00|1243.1|1241.1|1245.97|1243.97|1246.72|1244.72|1242.72|1240.72|0
1655288700000|2022-06-15 10:25:00|1245.72|1243.72|1248.1|1246.1|1249.72|1247.72|1245.22|1243.22|0
1655289000000|2022-06-15 10:30:00|1248.22|1246.22|1250.6|1248.6|1250.6|1248.6|1245.22|1243.22|0
1655289300000|2022-06-15 10:35:00|1250.72|1248.72|1245.72|1243.72|1251.35|1249.35|1242.97|1240.97|0
1655289600000|2022-06-15 10:40:00|1245.47|1243.47|1245.35|1243.35|1246.72|1244.72|1244.22|1242.22|0
1655289900000|2022-06-15 10:45:00|1245.47|1243.47|1245.35|1243.35|1246.97|1244.97|1243.35|1241.35|0
1655290200000|2022-06-15 10:50:00|1245.47|1243.47|1246.22|1244.22|1247.35|1245.35|1243.47|1241.47|0
1655290500000|2022-06-15 10:55:00|1246.6|1244.6|1247.22|1245.22|1247.72|1245.72|1244.47|1242.47|0
1655290800000|2022-06-15 11:00:00|1246.22|1244.22|1249.72|1247.72|1249.97|1247.97|1243.97|1241.97|0
1655291100000|2022-06-15 11:05:00|1250.47|1248.47|1245.97|1243.97|1250.47|1248.47|1245.97|1243.97|0
1655291400000|2022-06-15 11:10:00|1246.22|1244.22|1243.47|1241.47|1247.22|1245.22|1243.47|1241.47|0
1655291700000|2022-06-15 11:15:00|1243.35|1241.35|1241.47|1239.47|1243.35|1241.35|1239.47|1237.47|0
1655292000000|2022-06-15 11:20:00|1241.35|1239.35|1236.97|1234.97|1241.47|1239.47|1236.97|1234.97|0
1655292300000|2022-06-15 11:25:00|1237.22|1235.22|1233.72|1231.72|1237.22|1235.22|1233.72|1231.72|0
1655292600000|2022-06-15 11:30:00|1233.97|1231.97|1230.6|1228.6|1235.72|1233.72|1230.22|1228.22|0
1655292900000|2022-06-15 11:35:00|1230.72|1228.72|1235.47|1233.47|1235.97|1233.97|1230.47|1228.47|0
1655293200000|2022-06-15 11:40:00|1235.97|1233.97|1235.22|1233.22|1236.22|1234.22|1233.47|1231.47|0
1655293500000|2022-06-15 11:45:00|1235.1|1233.1|1237.97|1235.97|1238.97|1236.97|1235.1|1233.1|0
1655293800000|2022-06-15 11:50:00|1237.72|1235.72|1228.72|1226.72|1238.47|1236.47|1226.47|1224.47|0
1655294100000|2022-06-15 11:55:00|1228.97|1226.97|1227.87|1225.87|1229.37|1227.37|1226.47|1224.47|0
1655294400000|2022-06-15 12:00:00|1228.12|1226.12|1228.12|1226.12|1232.75|1230.75|1226.87|1224.87|0
1655294700000|2022-06-15 12:05:00|1227.62|1225.62|1232.5|1230.5|1232.87|1230.87|1226.75|1224.75|0
1655295000000|2022-06-15 12:10:00|1232.37|1230.37|1235.75|1233.75|1239.87|1237.87|1230.12|1228.12|0
1655295300000|2022-06-15 12:15:00|1235.87|1233.87|1238.12|1236.12|1239.37|1237.37|1234.62|1232.62|0
1655295600000|2022-06-15 12:20:00|1238.62|1236.62|1234.37|1232.37|1238.62|1236.62|1231.87|1229.87|0
1655295900000|2022-06-15 12:25:00|1234.12|1232.12|1236.25|1234.25|1237.37|1235.37|1232.87|1230.87|0
1655296200000|2022-06-15 12:30:00|1236.37|1234.37|1233.37|1231.37|1239.37|1237.37|1229.62|1227.62|0
1655296500000|2022-06-15 12:35:00|1233.12|1231.12|1233.62|1231.62|1235.62|1233.62|1231.62|1229.62|0
1655296800000|2022-06-15 12:40:00|1233.5|1231.5|1230.87|1228.87|1237.37|1235.37|1230.12|1228.12|0
1655297100000|2022-06-15 12:45:00|1230.62|1228.62|1223.87|1221.87|1231.5|1229.5|1223.62|1221.62|0
1655297400000|2022-06-15 12:50:00|1224.37|1222.37|1227.12|1225.12|1227.12|1225.12|1222.37|1220.37|0
1655297700000|2022-06-15 12:55:00|1227.37|1225.37|1226.87|1224.87|1230.12|1228.12|1225.87|1223.87|0
1655298000000|2022-06-15 13:00:00|1225.87|1223.87|1230.37|1228.37|1230.87|1228.87|1223.87|1221.87|0
1655298300000|2022-06-15 13:05:00|1230.12|1228.12|1231.62|1229.62|1231.87|1229.87|1228.37|1226.37|0
1655298600000|2022-06-15 13:10:00|1231.87|1229.87|1227.87|1225.87|1233.87|1231.87|1227.12|1225.12|0
1655298900000|2022-06-15 13:15:00|1228.12|1226.12|1226.37|1224.37|1231.62|1229.62|1226.12|1224.12|0
1655299200000|2022-06-15 13:20:00|1226.12|1224.12|1228.37|1226.37|1228.62|1226.62|1225.62|1223.62|0
1655299500000|2022-06-15 13:25:00|1228.12|1226.12|1228.87|1226.87|1229.62|1227.62|1227.12|1225.12|0
1655299800000|2022-06-15 13:30:00|1227.62|1225.62|1227.37|1225.37|1232.37|1230.37|1222.12|1220.12|0
1655300100000|2022-06-15 13:35:00|1226.62|1224.62|1227.37|1225.37|1234.62|1232.62|1222.87|1220.87|0
1655300400000|2022-06-15 13:40:00|1227.62|1225.62|1218.87|1216.87|1227.62|1225.62|1215.62|1213.62|0
1655300700000|2022-06-15 13:45:00|1217.12|1215.12|1214.62|1212.62|1218.62|1216.62|1213.12|1211.12|0
1655301000000|2022-06-15 13:50:00|1214.12|1212.12|1219.37|1217.37|1219.37|1217.37|1210.87|1208.87|0
1655301300000|2022-06-15 13:55:00|1219.62|1217.62|1216.12|1214.12|1219.62|1217.62|1211.12|1209.12|0
1655301600000|2022-06-15 14:00:00|1215.87|1213.87|1208.87|1206.87|1218.12|1216.12|1208.87|1206.87|0
1655301900000|2022-06-15 14:05:00|1210.37|1208.37|1211.12|1209.12|1211.62|1209.62|1206.87|1204.87|0
1655302200000|2022-06-15 14:10:00|1210.12|1208.12|1214.37|1212.37|1214.37|1212.37|1208.12|1206.12|0
1655302500000|2022-06-15 14:15:00|1215.37|1213.37|1216.62|1214.62|1218.87|1216.87|1210.87|1208.87|0
1655302800000|2022-06-15 14:20:00|1217.37|1215.37|1216.87|1214.87|1220.62|1218.62|1215.37|1213.37|0
1655303100000|2022-06-15 14:25:00|1216.37|1214.37|1216.37|1214.37|1219.87|1217.87|1215.12|1213.12|0
1655303400000|2022-06-15 14:30:00|1215.62|1213.62|1222.37|1220.37|1225.62|1223.62|1215.62|1213.62|0
1655303700000|2022-06-15 14:35:00|1221.87|1219.87|1223.62|1221.62|1224.37|1222.37|1220.12|1218.12|0
1655304000000|2022-06-15 14:40:00|1224.12|1222.12|1226.37|1224.37|1227.37|1225.37|1222.37|1220.37|0
1655304300000|2022-06-15 14:45:00|1227.37|1225.37|1227.12|1225.12|1230.37|1228.37|1226.12|1224.12|0
1655304600000|2022-06-15 14:50:00|1228.37|1226.37|1236.12|1234.12|1237.12|1235.12|1226.62|1224.62|0
1655304900000|2022-06-15 14:55:00|1235.87|1233.87|1229.37|1227.37|1237.37|1235.37|1228.62|1226.62|0
1655305200000|2022-06-15 15:00:00|1229.62|1227.62|1229.87|1227.87|1231.37|1229.37|1226.87|1224.87|0
1655305500000|2022-06-15 15:05:00|1229.37|1227.37|1233.12|1231.12|1233.62|1231.62|1227.87|1225.87|0
1655305800000|2022-06-15 15:10:00|1233.37|1231.37|1238.37|1236.37|1238.87|1236.87|1231.62|1229.62|0
1655306100000|2022-06-15 15:15:00|1238.62|1236.62|1237.37|1235.37|1239.62|1237.62|1235|1233|0
1655306400000|2022-06-15 15:20:00|1237.62|1235.62|1235.37|1233.37|1241.12|1239.12|1234.62|1232.62|0
1655306700000|2022-06-15 15:25:00|1235.12|1233.12|1234.12|1232.12|1238.12|1236.12|1233.87|1231.87|0
1655307000000|2022-06-15 15:30:00|1234.62|1232.62|1235.62|1233.62|1237.37|1235.37|1232.12|1230.12|0
1655307300000|2022-06-15 15:35:00|1236.12|1234.12|1231.62|1229.62|1236.12|1234.12|1229.62|1227.62|0
1655307600000|2022-06-15 15:40:00|1231.87|1229.87|1232.37|1230.37|1233.37|1231.37|1229.62|1227.62|0
1655307900000|2022-06-15 15:45:00|1232.12|1230.12|1232.62|1230.62|1233.12|1231.12|1229.12|1227.12|0
1655308200000|2022-06-15 15:50:00|1232.75|1230.75|1230.75|1228.75|1234.12|1232.12|1230.75|1228.75|0
1655308500000|2022-06-15 15:55:00|1230.62|1228.62|1227.62|1225.62|1231.62|1229.62|1226.87|1224.87|0
1655308800000|2022-06-15 16:00:00|1227.37|1225.37|1225.87|1223.87|1228.37|1226.37|1224.12|1222.12|0
1655309100000|2022-06-15 16:05:00|1225.62|1223.62|1228.87|1226.87|1230.62|1228.62|1225.62|1223.62|0
1655309400000|2022-06-15 16:10:00|1229.37|1227.37|1224.12|1222.12|1229.37|1227.37|1223.87|1221.87|0
1655309700000|2022-06-15 16:15:00|1223.62|1221.62|1223.25|1221.25|1225.12|1223.12|1221.12|1219.12|0
1655310000000|2022-06-15 16:20:00|1222.62|1220.62|1220.12|1218.12|1223.37|1221.37|1219.37|1217.37|0
1655310300000|2022-06-15 16:25:00|1220.37|1218.37|1221.37|1219.37|1222.87|1220.87|1219.87|1217.87|0
1655310600000|2022-06-15 16:30:00|1220.87|1218.87|1222.37|1220.37|1223.37|1221.37|1218.37|1216.37|0
1655310900000|2022-06-15 16:35:00|1222.62|1220.62|1225.62|1223.62|1225.87|1223.87|1221.62|1219.62|0
1655311200000|2022-06-15 16:40:00|1225.87|1223.87|1230.12|1228.12|1231.87|1229.87|1224.87|1222.87|0
1655311500000|2022-06-15 16:45:00|1229.87|1227.87|1229.12|1227.12|1232.12|1230.12|1229.12|1227.12|0
1655311800000|2022-06-15 16:50:00|1228.62|1226.62|1236.37|1234.37|1237.12|1235.12|1228.62|1226.62|0
1655312100000|2022-06-15 16:55:00|1236.62|1234.62|1240.12|1238.12|1241.5|1239.5|1236.37|1234.37|0
1655312400000|2022-06-15 17:00:00|1240.62|1238.62|1236.12|1234.12|1240.87|1238.87|1234.62|1232.62|0
1655312700000|2022-06-15 17:05:00|1235.87|1233.87|1237.62|1235.62|1239.12|1237.12|1234.87|1232.87|0
1655313000000|2022-06-15 17:10:00|1237.37|1235.37|1233.87|1231.87|1238.62|1236.62|1232.37|1230.37|0
1655313300000|2022-06-15 17:15:00|1233.62|1231.62|1233.87|1231.87|1236.87|1234.87|1233.12|1231.12|0
1655313600000|2022-06-15 17:20:00|1233.62|1231.62|1231.87|1229.87|1235.12|1233.12|1230.87|1228.87|0
1655313900000|2022-06-15 17:25:00|1232.37|1230.37|1227.37|1225.37|1233.12|1231.12|1226.12|1224.12|0
1655314200000|2022-06-15 17:30:00|1227.12|1225.12|1228.87|1226.87|1229.12|1227.12|1226.12|1224.12|0
1655314500000|2022-06-15 17:35:00|1228.62|1226.62|1227.25|1225.25|1230.87|1228.87|1227.12|1225.12|0
1655314800000|2022-06-15 17:40:00|1227.37|1225.37|1229.37|1227.37|1230.12|1228.12|1227.12|1225.12|0
1655315100000|2022-06-15 17:45:00|1229.62|1227.62|1234.87|1232.87|1235.12|1233.12|1228.62|1226.62|0
1655315400000|2022-06-15 17:50:00|1234.62|1232.62|1227.12|1225.12|1239.87|1237.87|1227|1225|0
1655315700000|2022-06-15 17:55:00|1227.87|1225.87|1220.25|1218.25|1228.12|1226.12|1216|1214|0
1655316000000|2022-06-15 18:00:00|1221.37|1219.37|1243.12|1241.12|1251.37|1249.37|1202.12|1200.12|0
1655316300000|2022-06-15 18:05:00|1246.62|1244.62|1244.25|1242.25|1263.62|1261.62|1237|1235|0
1655316600000|2022-06-15 18:10:00|1245.37|1243.37|1245.37|1243.37|1257.37|1255.37|1242.12|1240.12|0
1655316900000|2022-06-15 18:15:00|1244.62|1242.62|1236.62|1234.62|1250.75|1248.75|1228.62|1226.62|0
1655317200000|2022-06-15 18:20:00|1234.87|1232.87|1250.12|1248.12|1254.37|1252.37|1228.12|1226.12|0
1655317500000|2022-06-15 18:25:00|1247.62|1245.62|1253.12|1251.12|1253.12|1251.12|1241|1239|0
1655317800000|2022-06-15 18:30:00|1254.12|1252.12|1266.87|1264.87|1279.87|1277.87|1248.37|1246.37|0
1655318100000|2022-06-15 18:35:00|1265.37|1263.37|1226.62|1224.62|1268.12|1266.12|1216.75|1214.75|0
1655318400000|2022-06-15 18:40:00|1229.87|1227.87|1188.32|1185.92|1232.25|1230.25|1182.57|1180.17|0
1655318700000|2022-06-15 18:45:00|1185.07|1182.67|1199.87|1196.87|1200.12|1197.12|1176.5|1173.5|0
1655319000000|2022-06-15 18:50:00|1196.25|1193.25|1215.12|1212.12|1223.87|1220.87|1189.25|1186.25|0
1655319300000|2022-06-15 18:55:00|1213.87|1210.87|1221.12|1218.12|1229.37|1226.37|1207.87|1204.87|0
1655319600000|2022-06-15 19:00:00|1220.12|1217.12|1212.57|1210.17|1220.12|1217.12|1202.12|1199.12|0
1655319900000|2022-06-15 19:05:00|1210.32|1207.92|1204.32|1201.92|1216.57|1214.17|1202.57|1200.17|0
1655320200000|2022-06-15 19:10:00|1204.57|1202.17|1212.82|1210.42|1221.82|1219.42|1199.57|1197.17|0
1655320500000|2022-06-15 19:15:00|1213.95|1211.55|1210.57|1208.17|1221.95|1219.55|1209.7|1207.3|0
1655320800000|2022-06-15 19:20:00|1210.2|1207.8|1188.7|1186.3|1210.2|1207.8|1187.32|1184.92|0
1655321100000|2022-06-15 19:25:00|1188.07|1185.67|1177.82|1175.42|1193.57|1191.17|1177.82|1175.42|0
1655321400000|2022-06-15 19:30:00|1178.32|1175.92|1165.57|1163.17|1183.82|1181.42|1164.07|1161.67|0
1655321700000|2022-06-15 19:35:00|1164.32|1161.92|1187.07|1184.67|1188.82|1186.42|1162.32|1159.92|0
1655322000000|2022-06-15 19:40:00|1188.57|1186.17|1202.7|1200.3|1204.07|1201.67|1188.57|1186.17|0
1655322300000|2022-06-15 19:45:00|1204.32|1201.92|1196.07|1193.67|1207.82|1205.42|1196.07|1193.67|0
1655322600000|2022-06-15 19:50:00|1203.07|1200.67|1214.32|1211.92|1217.82|1215.42|1202.57|1200.17|0
1655322900000|2022-06-15 19:55:00|1213.82|1211.42|1212.57|1210.17|1213.95|1211.55|1206.57|1204.17|0
1655323200000|2022-06-15 20:00:00|1208.82|1206.42|1210.57|1208.17|1211.82|1209.42|1208.32|1205.92|0
1655323500000|2022-06-15 20:05:00|1211.07|1208.67|1207.32|1204.92|1211.07|1208.67|1206.57|1204.17|0
1655323800000|2022-06-15 20:10:00|1207.57|1205.17|1214.57|1212.17|1214.57|1212.17|1206.82|1204.42|0
1655324100000|2022-06-15 20:15:00|1214.32|1211.92|1216.06|1213.18|1216.56|1213.68|1212.31|1209.43|0
1655324400000|2022-06-15 20:20:00|1216.44|1213.56|1216.81|1213.93|1218.81|1215.93|1214.81|1211.93|0
1655324700000|2022-06-15 20:25:00|1216.31|1213.43|1215.81|1212.93|1216.69|1213.81|1215.31|1212.43|0
1655325000000|2022-06-15 20:30:00|1215.69|1212.81|1211.69|1208.81|1215.81|1212.93|1211.31|1208.43|0
1655325300000|2022-06-15 20:35:00|1211.81|1208.93|1209.31|1206.43|1211.81|1208.93|1208.06|1205.18|0
1655325600000|2022-06-15 20:40:00|1209.56|1206.68|1207.56|1204.68|1210.56|1207.68|1207.56|1204.68|0
1655325900000|2022-06-15 20:45:00|1208.31|1205.43|1207.31|1204.43|1210.69|1207.81|1207.31|1204.43|0
1655326200000|2022-06-15 20:50:00|1207.44|1204.56|1207.57|1205.17|1208.94|1206.17|1206.94|1204.06|0
1655326500000|2022-06-15 20:55:00|1207.7|1205.3|1210.95|1208.55|1211.32|1208.92|1207.2|1204.8|0
1655326800000|2022-06-15 21:00:00|1210.96|1208.56|1210.35|1207.95|1211.14|1208.74|1210.2|1207.8|0
1655327100000|2022-06-15 21:05:00|1210.24|1207.84|1209.77|1207.37|1210.24|1207.84|1209.55|1207.15|0
1655327400000|2022-06-15 21:10:00|1209.73|1207.33|1209.91|1207.51|1210.2|1207.8|1209.55|1207.15|0
1655327700000|2022-06-15 21:15:00|1210.02|1207.62|1209.33|1206.93|1210.02|1207.62|1209.22|1206.82|0
1655328000000|2022-06-15 21:20:00|1209.29|1206.89|1209.55|1207.15|1209.69|1207.29|1208.93|1206.53|0
1655328300000|2022-06-15 21:25:00|1209.58|1207.18|1208.31|1205.91|1209.58|1207.18|1208.27|1205.87|0
1655328600000|2022-06-15 21:30:00|1208.2|1205.8|1208.2|1205.8|1208.56|1206.16|1208.17|1205.77|0
1655328900000|2022-06-15 21:35:00|1208.09|1205.69|1207.21|1204.81|1208.09|1205.69|1207.17|1204.77|0
1655329200000|2022-06-15 21:40:00|1207.17|1204.77|1206.45|1204.05|1207.25|1204.85|1206.3|1203.9|0
1655329500000|2022-06-15 21:45:00|1206.55|1204.15|1205.53|1203.13|1206.99|1204.59|1205.53|1203.13|0
1655329800000|2022-06-15 21:50:00|1205.57|1203.17|1206.45|1204.05|1206.45|1204.05|1205.53|1203.13|0
1655330100000|2022-06-15 21:55:00|1206.3|1203.9|1205.83|1203.43|1206.3|1203.9|1205.8|1203.4|0
1655330400000|2022-06-15 22:00:00|1200.95|1198.55|1202.82|1200.42|1204.95|1202.55|1200.95|1198.55|0
1655330700000|2022-06-15 22:05:00|1202.95|1200.55|1201.32|1198.92|1203.57|1201.17|1201.32|1198.92|0
1655331000000|2022-06-15 22:10:00|1201.57|1199.17|1196.95|1194.55|1201.57|1199.17|1196.45|1194.05|0
1655331300000|2022-06-15 22:15:00|1196.82|1194.42|1191.32|1188.92|1196.82|1194.42|1191.07|1188.67|0
1655331600000|2022-06-15 22:20:00|1191.07|1188.67|1193.57|1191.17|1194.07|1191.67|1190.95|1188.55|0
1655331900000|2022-06-15 22:25:00|1193.45|1191.05|1192.57|1190.17|1194.82|1192.42|1192.32|1189.92|0
1655332200000|2022-06-15 22:30:00|1192.32|1189.92|1192.95|1190.55|1194.57|1192.17|1191.32|1188.92|0
1655332500000|2022-06-15 22:35:00|1193.07|1190.67|1193.7|1191.3|1194.57|1192.17|1192.82|1190.42|0
1655332800000|2022-06-15 22:40:00|1194.07|1191.67|1195.07|1192.67|1196.32|1193.92|1193.95|1191.55|0
1655333100000|2022-06-15 22:45:00|1194.82|1192.42|1195.7|1193.3|1196.07|1193.67|1194.82|1192.42|0
1655333400000|2022-06-15 22:50:00|1195.57|1193.17|1196.82|1194.42|1197.07|1194.67|1194.82|1192.42|0
1655333700000|2022-06-15 22:55:00|1197.07|1194.67|1193.45|1191.05|1197.07|1194.67|1193.2|1190.8|0
1655334000000|2022-06-15 23:00:00|1193.32|1190.92|1195.7|1193.3|1195.82|1193.42|1193.07|1190.67|0
1655334300000|2022-06-15 23:05:00|1195.82|1193.42|1195.45|1193.05|1196.07|1193.67|1194.82|1192.42|0
1655334600000|2022-06-15 23:10:00|1195.57|1193.17|1195.82|1193.42|1196.32|1193.92|1194.82|1192.42|0
1655334900000|2022-06-15 23:15:00|1196.2|1193.8|1196.45|1194.05|1197.07|1194.67|1196.07|1193.67|0
1655335200000|2022-06-15 23:20:00|1196.32|1193.92|1196.57|1194.17|1196.57|1194.17|1195.57|1193.17|0
1655335500000|2022-06-15 23:25:00|1196.7|1194.3|1195.07|1192.67|1196.82|1194.42|1194.82|1192.42|0
1655335800000|2022-06-15 23:30:00|1194.95|1192.55|1194.82|1192.42|1195.57|1193.17|1194.82|1192.42|0
1655336100000|2022-06-15 23:35:00|1194.07|1191.67|1191.07|1188.67|1194.07|1191.67|1191.07|1188.67|0
1655336400000|2022-06-15 23:40:00|1191.32|1188.92|1187.45|1185.05|1191.82|1189.42|1187.45|1185.05|0
1655336700000|2022-06-15 23:45:00|1187.32|1184.92|1187.07|1184.67|1188.07|1185.67|1185.82|1183.42|0
1655337000000|2022-06-15 23:50:00|1186.95|1184.55|1185.82|1183.42|1186.95|1184.55|1184.57|1182.17|0
1655337300000|2022-06-15 23:55:00|1185.57|1183.17|1183.7|1181.3|1185.82|1183.42|1183.57|1181.17|0
1655337600000|2022-06-16 00:00:00|1184.82|1182.42|1183.2|1180.8|1187.57|1185.17|1183.2|1180.8|0
1655337900000|2022-06-16 00:05:00|1183.32|1180.92|1184.82|1182.42|1187.32|1184.92|1183.2|1180.8|0
1655338200000|2022-06-16 00:10:00|1184.95|1182.55|1183.07|1180.67|1186.32|1183.92|1183.07|1180.67|0
1655338500000|2022-06-16 00:15:00|1183.32|1180.92|1182.82|1180.42|1185.57|1183.17|1182.82|1180.42|0
1655338800000|2022-06-16 00:20:00|1183.07|1180.67|1181.32|1178.92|1184.45|1182.05|1180.32|1177.92|0
1655339100000|2022-06-16 00:25:00|1181.57|1179.17|1180.45|1178.05|1181.82|1179.42|1179.32|1176.92|0
1655339400000|2022-06-16 00:30:00|1180.32|1177.92|1180.32|1177.92|1180.57|1178.17|1178.32|1175.92|0
1655339700000|2022-06-16 00:35:00|1180.57|1178.17|1180.7|1178.3|1181.07|1178.67|1179.07|1176.67|0
1655340000000|2022-06-16 00:40:00|1180.57|1178.17|1181.45|1179.05|1181.57|1179.17|1180.32|1177.92|0
1655340300000|2022-06-16 00:45:00|1181.32|1178.92|1181.57|1179.17|1181.57|1179.17|1181.07|1178.67|0
1655340600000|2022-06-16 00:50:00|1181.45|1179.05|1180.32|1177.92|1181.57|1179.17|1180.32|1177.92|0
1655340900000|2022-06-16 00:55:00|1180.57|1178.17|1181.32|1178.92|1181.57|1179.17|1180.32|1177.92|0
1655341200000|2022-06-16 01:00:00|1181.57|1179.17|1180.45|1178.05|1181.57|1179.17|1180.32|1177.92|0
1655341500000|2022-06-16 01:05:00|1180.32|1177.92|1177.07|1174.67|1180.82|1178.42|1176.07|1173.67|0
1655341800000|2022-06-16 01:10:00|1176.82|1174.42|1171.57|1169.17|1176.82|1174.42|1171.57|1169.17|0
1655342100000|2022-06-16 01:15:00|1171.82|1169.42|1173.32|1170.92|1175.07|1172.67|1171.82|1169.42|0
1655342400000|2022-06-16 01:20:00|1173.57|1171.17|1176.57|1174.17|1177.07|1174.67|1173.57|1171.17|0
1655342700000|2022-06-16 01:25:00|1176.82|1174.42|1177.95|1175.55|1178.07|1175.67|1175.95|1173.55|0
1655343000000|2022-06-16 01:30:00|1178.07|1175.67|1181.32|1178.92|1181.57|1179.17|1177.82|1175.42|0
1655343300000|2022-06-16 01:35:00|1181.07|1178.67|1184.07|1181.67|1184.32|1181.92|1179.57|1177.17|0
1655343600000|2022-06-16 01:40:00|1183.95|1181.55|1190.57|1188.17|1190.57|1188.17|1183.95|1181.55|0
1655343900000|2022-06-16 01:45:00|1190.32|1187.92|1190.07|1187.67|1192.57|1190.17|1189.07|1186.67|0
1655344200000|2022-06-16 01:50:00|1190.57|1188.17|1189.82|1187.42|1191.32|1188.92|1189.32|1186.92|0
1655344500000|2022-06-16 01:55:00|1189.57|1187.17|1190.82|1188.42|1192.07|1189.67|1188.57|1186.17|0
1655344800000|2022-06-16 02:00:00|1191.07|1188.67|1188.57|1186.17|1191.07|1188.67|1188.32|1185.92|0
1655345100000|2022-06-16 02:05:00|1188.32|1185.92|1193.95|1191.55|1194.07|1191.67|1188.32|1185.92|0
1655345400000|2022-06-16 02:10:00|1194.07|1191.67|1193.82|1191.42|1195.82|1193.42|1192.82|1190.42|0
1655345700000|2022-06-16 02:15:00|1194.07|1191.67|1194.57|1192.17|1194.82|1192.42|1191.07|1188.67|0
1655346000000|2022-06-16 02:20:00|1194.82|1192.42|1195.07|1192.67|1195.07|1192.67|1192.32|1189.92|0
1655346300000|2022-06-16 02:25:00|1194.82|1192.42|1196.57|1194.17|1197.57|1195.17|1193.57|1191.17|0
1655346600000|2022-06-16 02:30:00|1196.32|1193.92|1193.82|1191.42|1196.82|1194.42|1193.32|1190.92|0
1655346900000|2022-06-16 02:35:00|1194.32|1191.92|1192.82|1190.42|1194.57|1192.17|1192.45|1190.05|0
1655347200000|2022-06-16 02:40:00|1192.7|1190.3|1190.07|1187.67|1193.57|1191.17|1189.82|1187.42|0
1655347500000|2022-06-16 02:45:00|1189.82|1187.42|1189.82|1187.42|1190.32|1187.92|1188.07|1185.67|0
1655347800000|2022-06-16 02:50:00|1190.07|1187.67|1190.57|1188.17|1190.82|1188.42|1188.32|1185.92|0
1655348100000|2022-06-16 02:55:00|1190.32|1187.92|1189.82|1187.42|1191.07|1188.67|1189.82|1187.42|0
1655348400000|2022-06-16 03:00:00|1190.07|1187.67|1189.07|1186.67|1190.32|1187.92|1188.82|1186.42|0
1655348700000|2022-06-16 03:05:00|1189.2|1186.8|1187.57|1185.17|1189.57|1187.17|1187.57|1185.17|0
1655349000000|2022-06-16 03:10:00|1187.82|1185.42|1185.57|1183.17|1188.07|1185.67|1185.57|1183.17|0
1655349300000|2022-06-16 03:15:00|1185.45|1183.05|1185.32|1182.92|1186.32|1183.92|1184.32|1181.92|0
1655349600000|2022-06-16 03:20:00|1185.45|1183.05|1182.95|1180.55|1185.57|1183.17|1182.82|1180.42|0
1655349900000|2022-06-16 03:25:00|1183.07|1180.67|1183.32|1180.92|1184.32|1181.92|1182.32|1179.92|0
1655350200000|2022-06-16 03:30:00|1183.57|1181.17|1184.82|1182.42|1185.07|1182.67|1182.82|1180.42|0
1655350500000|2022-06-16 03:35:00|1185.07|1182.67|1191.32|1188.92|1191.45|1189.05|1185.07|1182.67|0
1655350800000|2022-06-16 03:40:00|1191.07|1188.67|1192.57|1190.17|1194.07|1191.67|1190.82|1188.42|0
1655351100000|2022-06-16 03:45:00|1192.82|1190.42|1194.07|1191.67|1194.57|1192.17|1191.07|1188.67|0
1655351400000|2022-06-16 03:50:00|1193.82|1191.42|1196.32|1193.92|1196.57|1194.17|1192.45|1190.05|0
1655351700000|2022-06-16 03:55:00|1196.45|1194.05|1195.07|1192.67|1196.82|1194.42|1194.82|1192.42|0
1655352000000|2022-06-16 04:00:00|1195.2|1192.8|1199.2|1196.8|1199.2|1196.8|1192.95|1190.55|0
1655352300000|2022-06-16 04:05:00|1199.57|1197.17|1198.2|1195.8|1199.57|1197.17|1197.07|1194.67|0
1655352600000|2022-06-16 04:10:00|1198.07|1195.67|1197.57|1195.17|1200.82|1198.42|1197.32|1194.92|0
1655352900000|2022-06-16 04:15:00|1197.32|1194.92|1200.57|1198.17|1200.82|1198.42|1197.32|1194.92|0
1655353200000|2022-06-16 04:20:00|1200.7|1198.3|1202.82|1200.42|1202.82|1200.42|1197.7|1195.3|0
1655353500000|2022-06-16 04:25:00|1202.7|1200.3|1201.07|1198.67|1202.82|1200.42|1199.32|1196.92|0
1655353800000|2022-06-16 04:30:00|1200.82|1198.42|1197.57|1195.17|1201.32|1198.92|1197.32|1194.92|0
1655354100000|2022-06-16 04:35:00|1197.82|1195.42|1197.82|1195.42|1199.07|1196.67|1197.57|1195.17|0
1655354400000|2022-06-16 04:40:00|1197.7|1195.3|1202.82|1200.42|1203.32|1200.92|1197.57|1195.17|0
1655354700000|2022-06-16 04:45:00|1202.57|1200.17|1202.07|1199.67|1203.32|1200.92|1201.57|1199.17|0
1655355000000|2022-06-16 04:50:00|1201.82|1199.42|1203.07|1200.67|1203.57|1201.17|1201.82|1199.42|0
1655355300000|2022-06-16 04:55:00|1202.82|1200.42|1205.32|1202.92|1205.32|1202.92|1201.32|1198.92|0
1655355600000|2022-06-16 05:00:00|1205.07|1202.67|1207.45|1205.05|1208.32|1205.92|1203.82|1201.42|0
1655355900000|2022-06-16 05:05:00|1207.32|1204.92|1209.82|1207.42|1210.57|1208.17|1207.07|1204.67|0
1655356200000|2022-06-16 05:10:00|1210.07|1207.67|1214.07|1211.67|1215.57|1213.17|1209.32|1206.92|0
1655356500000|2022-06-16 05:15:00|1213.95|1211.55|1212.82|1210.42|1214.95|1212.55|1211.57|1209.17|0
1655356800000|2022-06-16 05:20:00|1213.07|1210.67|1213.32|1210.92|1214.07|1211.67|1210.57|1208.17|0
1655357100000|2022-06-16 05:25:00|1213.2|1210.8|1212.07|1209.67|1213.32|1210.92|1209.2|1206.8|0
1655357400000|2022-06-16 05:30:00|1211.95|1209.55|1216.95|1214.55|1217.07|1214.67|1210.57|1208.17|0
1655357700000|2022-06-16 05:35:00|1216.82|1214.42|1217.82|1215.42|1219.82|1217.42|1216.57|1214.17|0
1655358000000|2022-06-16 05:40:00|1218.07|1215.67|1217.45|1215.05|1218.82|1216.42|1215.2|1212.8|0
1655358300000|2022-06-16 05:45:00|1217.32|1214.92|1219.07|1216.67|1221.32|1218.92|1217.32|1214.92|0
1655358600000|2022-06-16 05:50:00|1219.45|1217.05|1225.57|1223.17|1225.57|1223.17|1219.07|1216.67|0
1655358900000|2022-06-16 05:55:00|1225.32|1222.92|1226.32|1223.92|1226.32|1223.92|1224.57|1222.17|0
1655359200000|2022-06-16 06:00:00|1224.82|1222.42|1224.57|1222.17|1225.32|1222.92|1219.32|1216.92|0
1655359500000|2022-06-16 06:05:00|1224.32|1221.92|1224.57|1222.17|1227.82|1225.42|1224.07|1221.67|0
1655359800000|2022-06-16 06:10:00|1225.32|1222.92|1226.2|1223.8|1227.07|1224.67|1224.07|1221.67|0
1655360100000|2022-06-16 06:15:00|1226.07|1223.67|1228.57|1226.17|1228.95|1226.55|1224.07|1221.67|0
1655360400000|2022-06-16 06:20:00|1228.95|1226.55|1229.07|1226.67|1230.07|1227.67|1226.82|1224.42|0
1655360700000|2022-06-16 06:25:00|1228.32|1225.92|1231.82|1229.42|1232.07|1229.67|1227.07|1224.67|0
1655361000000|2022-06-16 06:30:00|1232.07|1229.67|1241.57|1239.17|1245.57|1243.17|1231.82|1229.42|0
1655361300000|2022-06-16 06:35:00|1242.32|1239.92|1245.82|1243.42|1246.45|1244.05|1241.82|1239.42|0
1655361600000|2022-06-16 06:40:00|1246.07|1243.67|1247.07|1244.67|1252.57|1250.17|1246.07|1243.67|0
1655361900000|2022-06-16 06:45:00|1246.82|1244.42|1243.7|1241.3|1247.32|1244.92|1242.32|1239.92|0
1655362200000|2022-06-16 06:50:00|1244.57|1242.17|1246.32|1243.92|1246.95|1244.55|1242.32|1239.92|0
1655362500000|2022-06-16 06:55:00|1245.32|1242.92|1246.07|1243.67|1247.95|1245.55|1244.2|1241.8|0
1655362800000|2022-06-16 07:00:00|1246.32|1243.92|1244.31|1241.43|1249.32|1246.92|1242.31|1239.43|0
1655363100000|2022-06-16 07:05:00|1245.07|1242.67|1247.57|1245.17|1248.2|1245.8|1243.57|1241.17|0
1655363400000|2022-06-16 07:10:00|1246.82|1244.42|1248.32|1245.92|1253.82|1251.42|1246.57|1244.17|0
1655363700000|2022-06-16 07:15:00|1248.57|1246.17|1258.32|1255.92|1262.82|1260.42|1248.57|1246.17|0
1655364000000|2022-06-16 07:20:00|1257.95|1255.55|1269.57|1267.17|1269.57|1267.17|1257.95|1255.55|0
1655364300000|2022-06-16 07:25:00|1269.07|1266.67|1263.57|1261.17|1271.57|1269.17|1262.32|1259.92|0
1655364600000|2022-06-16 07:30:00|1264.07|1261.67|1280.95|1278.55|1285.57|1283.17|1264.07|1261.67|0
1655364900000|2022-06-16 07:35:00|1280.07|1277.67|1285.95|1283.55|1289.82|1287.42|1278.57|1276.17|0
1655365200000|2022-06-16 07:40:00|1284.95|1282.55|1281.32|1278.92|1290.7|1288.3|1281.07|1278.67|0
1655365500000|2022-06-16 07:45:00|1281.82|1279.42|1282.82|1280.42|1285.57|1283.17|1277.57|1275.17|0
1655365800000|2022-06-16 07:50:00|1282.57|1280.17|1284.07|1281.67|1292.32|1289.92|1282.57|1280.17|0
1655366100000|2022-06-16 07:55:00|1283.95|1281.55|1282.32|1279.92|1287.82|1285.42|1278.82|1276.42|0
1655366400000|2022-06-16 08:00:00|1283.07|1280.67|1274.07|1271.67|1285.57|1283.17|1272.82|1270.42|0
1655366700000|2022-06-16 08:05:00|1273.82|1271.42|1276.7|1274.3|1277.95|1275.55|1272.32|1269.92|0
1655367000000|2022-06-16 08:10:00|1276.57|1274.17|1277.07|1274.67|1280.32|1277.92|1275.82|1273.42|0
1655367300000|2022-06-16 08:15:00|1277.45|1275.05|1278.57|1276.17|1278.57|1276.17|1273.57|1271.17|0
1655367600000|2022-06-16 08:20:00|1278.45|1276.05|1278.82|1276.42|1283.45|1281.05|1276.57|1274.17|0
1655367900000|2022-06-16 08:25:00|1279.07|1276.67|1276.45|1274.05|1280.82|1278.42|1274.32|1271.92|0
1655368200000|2022-06-16 08:30:00|1276.57|1274.17|1283.95|1281.55|1283.95|1281.55|1276.2|1273.8|0
1655368500000|2022-06-16 08:35:00|1284.57|1282.17|1278.45|1276.05|1285.57|1283.17|1278.45|1276.05|0
1655368800000|2022-06-16 08:40:00|1278.57|1276.17|1286.07|1283.67|1286.82|1284.42|1278.57|1276.17|0
1655369100000|2022-06-16 08:45:00|1285.82|1283.42|1282.07|1279.67|1285.82|1283.42|1281.57|1279.17|0
1655369400000|2022-06-16 08:50:00|1282.32|1279.92|1289.57|1287.17|1292.57|1290.17|1282.32|1279.92|0
1655369700000|2022-06-16 08:55:00|1289.45|1287.05|1296.57|1294.17|1296.7|1294.3|1289.32|1286.92|0
1655370000000|2022-06-16 09:00:00|1296.82|1294.42|1302.57|1300.17|1303.45|1301.05|1296.57|1294.17|0
1655370300000|2022-06-16 09:05:00|1302.7|1300.3|1304.45|1302.05|1307.07|1304.67|1302.32|1299.92|0
1655370600000|2022-06-16 09:10:00|1304.82|1302.42|1299.57|1297.17|1305.57|1303.17|1298.95|1296.55|0
1655370900000|2022-06-16 09:15:00|1299.7|1297.3|1300.07|1297.67|1301.07|1298.67|1295.2|1292.8|0
1655371200000|2022-06-16 09:20:00|1299.95|1297.55|1299.07|1296.67|1307.82|1305.42|1298.57|1296.17|0
1655371500000|2022-06-16 09:25:00|1299.45|1297.05|1295.45|1293.05|1300.07|1297.67|1294.82|1292.42|0
1655371800000|2022-06-16 09:30:00|1296.2|1293.8|1300.95|1298.55|1301.32|1298.92|1294.95|1292.55|0
1655372100000|2022-06-16 09:35:00|1300.82|1298.42|1301.2|1298.8|1301.82|1299.42|1298.82|1296.42|0
1655372400000|2022-06-16 09:40:00|1300.82|1298.42|1300.45|1298.05|1304.57|1302.17|1297.57|1295.17|0
1655372700000|2022-06-16 09:45:00|1300.95|1298.55|1296.82|1294.42|1302.2|1299.8|1296.82|1294.42|0
1655373000000|2022-06-16 09:50:00|1296.57|1294.17|1295.82|1293.42|1300.32|1297.92|1295.57|1293.17|0
1655373300000|2022-06-16 09:55:00|1295.57|1293.17|1293.07|1290.67|1297.57|1295.17|1291.82|1289.42|0
1655373600000|2022-06-16 10:00:00|1292.95|1290.55|1288.57|1286.17|1297.57|1295.17|1288.07|1285.67|0
1655373900000|2022-06-16 10:05:00|1288.95|1286.55|1289.07|1286.67|1290.32|1287.92|1287.57|1285.17|0
1655374200000|2022-06-16 10:10:00|1288.82|1286.42|1290.57|1288.17|1290.82|1288.42|1285.57|1283.17|0
1655374500000|2022-06-16 10:15:00|1290.45|1288.05|1288.07|1285.67|1292.07|1289.67|1288.07|1285.67|0
1655374800000|2022-06-16 10:20:00|1289.32|1286.92|1296.32|1293.92|1297.32|1294.92|1289.32|1286.92|0
1655375100000|2022-06-16 10:25:00|1296.57|1294.17|1298.32|1295.92|1298.57|1296.17|1295.82|1293.42|0
1655375400000|2022-06-16 10:30:00|1298.57|1296.17|1300.45|1298.05|1301.2|1298.8|1296.7|1294.3|0
1655375700000|2022-06-16 10:35:00|1300.7|1298.3|1301.45|1299.05|1302.57|1300.17|1299.7|1297.3|0
1655376000000|2022-06-16 10:40:00|1301.57|1299.17|1301.07|1298.67|1302.57|1300.17|1300.82|1298.42|0
1655376300000|2022-06-16 10:45:00|1301.2|1298.8|1298.57|1296.17|1303.07|1300.67|1298.07|1295.67|0
1655376600000|2022-06-16 10:50:00|1298.82|1296.42|1301.2|1298.8|1304.07|1301.67|1297.32|1294.92|0
1655376900000|2022-06-16 10:55:00|1301.07|1298.67|1301.7|1299.3|1303.45|1301.05|1295.82|1293.42|0
1655377200000|2022-06-16 11:00:00|1301.32|1298.92|1294.32|1291.92|1301.32|1298.92|1292.95|1290.55|0
1655377500000|2022-06-16 11:05:00|1294.45|1292.05|1294.2|1291.8|1295.82|1293.42|1290.32|1287.92|0
1655377800000|2022-06-16 11:10:00|1294.07|1291.67|1297.07|1294.67|1297.57|1295.17|1293.2|1290.8|0
1655378100000|2022-06-16 11:15:00|1296.7|1294.3|1299.45|1297.05|1301.82|1299.42|1296.7|1294.3|0
1655378400000|2022-06-16 11:20:00|1299.32|1296.92|1298.95|1296.55|1302.07|1299.67|1297.32|1294.92|0
1655378700000|2022-06-16 11:25:00|1298.57|1296.17|1292.07|1289.67|1299.32|1296.92|1289.95|1287.55|0
1655379000000|2022-06-16 11:30:00|1293.07|1290.67|1291.82|1289.42|1298.07|1295.67|1291.32|1288.92|0
1655379300000|2022-06-16 11:35:00|1291.57|1289.17|1293.82|1291.42|1294.07|1291.67|1290.32|1287.92|0
1655379600000|2022-06-16 11:40:00|1294.07|1291.67|1298.07|1295.67|1299.95|1297.55|1293.7|1291.3|0
1655379900000|2022-06-16 11:45:00|1298.82|1296.42|1303.7|1301.3|1304.32|1301.92|1298.82|1296.42|0
1655380200000|2022-06-16 11:50:00|1302.82|1300.42|1300.57|1298.17|1304.57|1302.17|1300.32|1297.92|0
1655380500000|2022-06-16 11:55:00|1300.82|1298.42|1295.07|1292.67|1302.07|1299.67|1293.82|1291.42|0
1655380800000|2022-06-16 12:00:00|1295.32|1292.92|1287.32|1284.92|1297.07|1294.67|1284.82|1282.42|0
1655381100000|2022-06-16 12:05:00|1286.82|1284.42|1282.82|1280.42|1287.57|1285.17|1281.57|1279.17|0
1655381400000|2022-06-16 12:10:00|1283.07|1280.67|1280.82|1278.42|1283.82|1281.42|1278.82|1276.42|0
1655381700000|2022-06-16 12:15:00|1281.07|1278.67|1287.07|1284.67|1287.57|1285.17|1278.82|1276.42|0
1655382000000|2022-06-16 12:20:00|1286.7|1284.3|1279.32|1276.92|1286.82|1284.42|1278.57|1276.17|0
1655382300000|2022-06-16 12:25:00|1279.57|1277.17|1282.2|1279.8|1283.45|1281.05|1277.07|1274.67|0
1655382600000|2022-06-16 12:30:00|1282.45|1280.05|1279.7|1277.3|1284.7|1282.3|1277.07|1274.67|0
1655382900000|2022-06-16 12:35:00|1279.32|1276.92|1274.82|1272.42|1281.57|1279.17|1271.82|1269.42|0
1655383200000|2022-06-16 12:40:00|1275.07|1272.67|1280.82|1278.42|1282.32|1279.92|1274.82|1272.42|0
1655383500000|2022-06-16 12:45:00|1281.07|1278.67|1285.07|1282.67|1286.07|1283.67|1279.07|1276.67|0
1655383800000|2022-06-16 12:50:00|1284.82|1282.42|1285.07|1282.67|1286.07|1283.67|1282.32|1279.92|0
1655384100000|2022-06-16 12:55:00|1284.82|1282.42|1288.45|1286.05|1290.07|1287.67|1283.32|1280.92|0
1655384400000|2022-06-16 13:00:00|1288.57|1286.17|1287.07|1284.67|1290.32|1287.92|1283.07|1280.67|0
1655384700000|2022-06-16 13:05:00|1287.2|1284.8|1289.32|1286.92|1291.82|1289.42|1286.32|1283.92|0
1655385000000|2022-06-16 13:10:00|1289.57|1287.17|1290.32|1287.92|1292.32|1289.92|1288.82|1286.42|0
1655385300000|2022-06-16 13:15:00|1290.57|1288.17|1292.82|1290.42|1293.32|1290.92|1290.07|1287.67|0
1655385600000|2022-06-16 13:20:00|1293.07|1290.67|1296.07|1293.67|1296.32|1293.92|1292.07|1289.67|0
1655385900000|2022-06-16 13:25:00|1296.57|1294.17|1297.32|1294.92|1298.32|1295.92|1293.82|1291.42|0
1655386200000|2022-06-16 13:30:00|1297.07|1294.67|1306.82|1304.42|1307.82|1305.42|1293.32|1290.92|0
1655386500000|2022-06-16 13:35:00|1307.32|1304.92|1314.57|1312.17|1319.57|1317.17|1302.32|1299.92|0
1655386800000|2022-06-16 13:40:00|1314.82|1312.42|1318.32|1315.92|1321.82|1319.42|1311.07|1308.67|0
1655387100000|2022-06-16 13:45:00|1318.82|1316.42|1307.32|1304.92|1319.82|1317.42|1302.32|1299.92|0
1655387400000|2022-06-16 13:50:00|1308.07|1305.67|1315.07|1312.67|1318.82|1316.42|1308.07|1305.67|0
1655387700000|2022-06-16 13:55:00|1316.57|1314.17|1313.95|1311.55|1317.57|1315.17|1307.57|1305.17|0
1655388000000|2022-06-16 14:00:00|1315.57|1313.17|1321.32|1318.92|1322.32|1319.92|1311.82|1309.42|0
1655388300000|2022-06-16 14:05:00|1322.07|1319.67|1322.07|1319.67|1328.07|1325.67|1321.32|1318.92|0
1655388600000|2022-06-16 14:10:00|1322.57|1320.17|1326.82|1324.42|1328.32|1325.92|1322.32|1319.92|0
1655388900000|2022-06-16 14:15:00|1327.57|1325.17|1325.57|1323.17|1327.82|1325.42|1318.57|1316.17|0
1655389200000|2022-06-16 14:20:00|1327.07|1324.67|1315.32|1312.92|1327.07|1324.67|1312.82|1310.42|0
1655389500000|2022-06-16 14:25:00|1315.07|1312.67|1312.57|1310.17|1316.32|1313.92|1311.57|1309.17|0
1655389800000|2022-06-16 14:30:00|1313.57|1311.17|1315.57|1313.17|1319.57|1317.17|1312.07|1309.67|0
1655390100000|2022-06-16 14:35:00|1316.07|1313.67|1325.32|1322.92|1325.57|1323.17|1316.07|1313.67|0
1655390400000|2022-06-16 14:40:00|1325.57|1323.17|1335.32|1332.92|1335.32|1332.92|1324.07|1321.67|0
1655390700000|2022-06-16 14:45:00|1335.07|1332.67|1340.82|1338.42|1340.82|1338.42|1333.32|1330.92|0
1655391000000|2022-06-16 14:50:00|1341.07|1338.67|1339.57|1337.17|1345.57|1343.17|1338.57|1336.17|0
1655391300000|2022-06-16 14:55:00|1339.32|1336.92|1343.32|1340.92|1343.32|1340.92|1336.57|1334.17|0
1655391600000|2022-06-16 15:00:00|1343.57|1341.17|1335.32|1332.92|1343.82|1341.42|1333.82|1331.42|0
1655391900000|2022-06-16 15:05:00|1336.07|1333.67|1335.82|1333.42|1341.82|1339.42|1335.57|1333.17|0
1655392200000|2022-06-16 15:10:00|1336.32|1333.92|1325.57|1323.17|1337.57|1335.17|1325.57|1323.17|0
1655392500000|2022-06-16 15:15:00|1327.07|1324.67|1328.07|1325.67|1329.07|1326.67|1322.32|1319.92|0
1655392800000|2022-06-16 15:20:00|1328.57|1326.17|1325.82|1323.42|1332.07|1329.67|1323.07|1320.67|0
1655393100000|2022-06-16 15:25:00|1326.07|1323.67|1322.07|1319.67|1326.82|1324.42|1315.32|1312.92|0
1655393400000|2022-06-16 15:30:00|1321.82|1319.42|1327.32|1324.92|1327.57|1325.17|1320.57|1318.17|0
1655393700000|2022-06-16 15:35:00|1328.07|1325.67|1323.57|1321.17|1329.57|1327.17|1322.82|1320.42|0
1655394000000|2022-06-16 15:40:00|1323.32|1320.92|1332.57|1330.17|1335.82|1333.42|1322.82|1320.42|0
1655394300000|2022-06-16 15:45:00|1333.2|1330.8|1332.32|1329.92|1335.45|1333.05|1332.07|1329.67|0
1655394600000|2022-06-16 15:50:00|1331.32|1328.92|1334.82|1332.42|1336.95|1334.55|1329.07|1326.67|0
1655394900000|2022-06-16 15:55:00|1334.57|1332.17|1324.82|1322.42|1335.07|1332.67|1324.82|1322.42|0
1655395200000|2022-06-16 16:00:00|1325.07|1322.67|1330.82|1328.42|1333.57|1331.17|1323.57|1321.17|0
1655395500000|2022-06-16 16:05:00|1331.32|1328.92|1337.82|1335.42|1337.82|1335.42|1329.32|1326.92|0
1655395800000|2022-06-16 16:10:00|1338.07|1335.67|1339.82|1337.42|1340.32|1337.92|1333.07|1330.67|0
1655396100000|2022-06-16 16:15:00|1340.07|1337.67|1337.32|1334.92|1340.07|1337.67|1332.57|1330.17|0
1655396400000|2022-06-16 16:20:00|1337.57|1335.17|1336.07|1333.67|1339.82|1337.42|1333.82|1331.42|0
1655396700000|2022-06-16 16:25:00|1335.32|1332.92|1327.07|1324.67|1337.82|1335.42|1325.82|1323.42|0
1655397000000|2022-06-16 16:30:00|1326.82|1324.42|1329.32|1326.92|1334.7|1332.3|1325.07|1322.67|0
1655397300000|2022-06-16 16:35:00|1329.57|1327.17|1332.7|1330.3|1336.82|1334.42|1329.57|1327.17|0
1655397600000|2022-06-16 16:40:00|1332.32|1329.92|1327.07|1324.67|1334.82|1332.42|1324.32|1321.92|0
1655397900000|2022-06-16 16:45:00|1327.57|1325.17|1324.32|1321.92|1330.32|1327.92|1322.2|1319.8|0
1655398200000|2022-06-16 16:50:00|1324.07|1321.67|1327.32|1324.92|1329.32|1326.92|1322.57|1320.17|0
1655398500000|2022-06-16 16:55:00|1327.07|1324.67|1328.32|1325.92|1332.57|1330.17|1327.07|1324.67|0
1655398800000|2022-06-16 17:00:00|1326.82|1324.42|1328.57|1326.17|1330.32|1327.92|1321.07|1318.67|0
1655399100000|2022-06-16 17:05:00|1328.07|1325.67|1319.82|1317.42|1330.32|1327.92|1316.07|1313.67|0
1655399400000|2022-06-16 17:10:00|1319.45|1317.05|1322.07|1319.67|1325.07|1322.67|1319.07|1316.67|0
1655399700000|2022-06-16 17:15:00|1321.82|1319.42|1325.07|1322.67|1325.07|1322.67|1319.7|1317.3|0
1655400000000|2022-06-16 17:20:00|1324.82|1322.42|1331.32|1328.92|1331.82|1329.42|1324.32|1321.92|0
1655400300000|2022-06-16 17:25:00|1331.07|1328.67|1318.57|1316.17|1332.82|1330.42|1314.07|1311.67|0
1655400600000|2022-06-16 17:30:00|1322.07|1319.67|1318.82|1316.42|1326.32|1323.92|1316.07|1313.67|0
1655400900000|2022-06-16 17:35:00|1318.57|1316.17|1321.07|1318.67|1326.57|1324.17|1318.07|1315.67|0
1655401200000|2022-06-16 17:40:00|1321.57|1319.17|1332.07|1329.67|1332.07|1329.67|1320.07|1317.67|0
1655401500000|2022-06-16 17:45:00|1332.57|1330.17|1332.07|1329.67|1336.82|1334.42|1331.2|1328.8|0
1655401800000|2022-06-16 17:50:00|1331.07|1328.67|1335.32|1332.92|1336.45|1334.05|1331.07|1328.67|0
1655402100000|2022-06-16 17:55:00|1335.07|1332.67|1344.32|1341.92|1345.07|1342.67|1333.82|1331.42|0
1655402400000|2022-06-16 18:00:00|1345.07|1342.67|1342.32|1339.92|1345.57|1343.17|1339.82|1337.42|0
1655402700000|2022-06-16 18:05:00|1342.57|1340.17|1346.82|1344.42|1349.32|1346.92|1341.07|1338.67|0
1655403000000|2022-06-16 18:10:00|1347.32|1344.92|1343.82|1341.42|1347.57|1345.17|1343.07|1340.67|0
1655403300000|2022-06-16 18:15:00|1344.07|1341.67|1344.57|1342.17|1347.57|1345.17|1343.82|1341.42|0
1655403600000|2022-06-16 18:20:00|1343.57|1341.17|1349.57|1347.17|1350.57|1348.17|1343.32|1340.92|0
1655403900000|2022-06-16 18:25:00|1349.32|1346.92|1351.32|1348.92|1351.32|1348.92|1347.57|1345.17|0
1655404200000|2022-06-16 18:30:00|1352.07|1349.67|1350.57|1348.17|1352.82|1350.42|1346.57|1344.17|0
1655404500000|2022-06-16 18:35:00|1350.32|1347.92|1348.82|1346.42|1353.07|1350.67|1346.82|1344.42|0
1655404800000|2022-06-16 18:40:00|1348.57|1346.17|1346.57|1344.17|1348.57|1346.17|1339.82|1337.42|0
1655405100000|2022-06-16 18:45:00|1347.07|1344.67|1360.57|1358.17|1360.57|1358.17|1344.07|1341.67|0
1655405400000|2022-06-16 18:50:00|1360.32|1357.92|1361.82|1359.42|1362.57|1360.17|1356.82|1354.42|0
1655405700000|2022-06-16 18:55:00|1361.57|1359.17|1355.32|1352.92|1362.32|1359.92|1355.32|1352.92|0
1655406000000|2022-06-16 19:00:00|1355.57|1353.17|1344.07|1341.67|1356.82|1354.42|1340.32|1337.92|0
1655406300000|2022-06-16 19:05:00|1345.07|1342.67|1335.82|1333.42|1350.07|1347.67|1335.82|1333.42|0
1655406600000|2022-06-16 19:10:00|1336.07|1333.67|1340.32|1337.92|1344.32|1341.92|1329.82|1327.42|0
1655406900000|2022-06-16 19:15:00|1342.32|1339.92|1337.32|1334.92|1347.32|1344.92|1337.32|1334.92|0
1655407200000|2022-06-16 19:20:00|1337.2|1334.8|1337.32|1334.92|1339.07|1336.67|1332.57|1330.17|0
1655407500000|2022-06-16 19:25:00|1337.82|1335.42|1333.82|1331.42|1339.57|1337.17|1328.82|1326.42|0
1655407800000|2022-06-16 19:30:00|1334.32|1331.92|1347.57|1345.17|1348.82|1346.42|1332.82|1330.42|0
1655408100000|2022-06-16 19:35:00|1348.95|1346.55|1341.57|1339.17|1348.95|1346.55|1339.82|1337.42|0
1655408400000|2022-06-16 19:40:00|1341.32|1338.92|1345.07|1342.67|1345.07|1342.67|1332.57|1330.17|0
1655408700000|2022-06-16 19:45:00|1345.32|1342.92|1352.57|1350.17|1355.07|1352.67|1342.82|1340.42|0
1655409000000|2022-06-16 19:50:00|1351.7|1349.3|1346.82|1344.42|1352.32|1349.92|1343.57|1341.17|0
1655409300000|2022-06-16 19:55:00|1345.57|1343.17|1329.57|1327.17|1347.82|1345.42|1329.57|1327.17|0
1655409600000|2022-06-16 20:00:00|1330.82|1328.42|1334.95|1332.55|1336.07|1333.67|1329.32|1326.92|0
1655409900000|2022-06-16 20:05:00|1335.32|1332.92|1338.07|1335.67|1338.07|1335.67|1328.2|1325.8|0
1655410200000|2022-06-16 20:10:00|1338.57|1336.17|1326.32|1323.92|1338.57|1336.17|1326.32|1323.92|0
1655410500000|2022-06-16 20:15:00|1327.94|1325.06|1329.31|1326.43|1332.44|1329.56|1327.69|1324.81|0
1654499100000|2022-06-06 07:05:00|864.87|862.87|864.75|862.75|866.62|864.62|863.62|861.62|0
1654499400000|2022-06-06 07:10:00|864.87|862.87|864.87|862.87|866.37|864.37|864.37|862.37|0
1654499700000|2022-06-06 07:15:00|864.62|862.62|866.12|864.12|866.12|864.12|864.37|862.37|0
1654500000000|2022-06-06 07:20:00|865.87|863.87|863.5|861.5|867.87|865.87|863.12|861.12|0
1654500300000|2022-06-06 07:25:00|863.62|861.62|865.37|863.37|865.87|863.87|863.12|861.12|0
1654500600000|2022-06-06 07:30:00|865.12|863.12|867.87|865.87|868.75|866.75|865.12|863.12|0
1654500900000|2022-06-06 07:35:00|867.12|865.12|865.62|863.62|868.62|866.62|865.12|863.12|0
1654501200000|2022-06-06 07:40:00|864.87|862.87|865.62|863.62|866.37|864.37|863.37|861.37|0
1654501500000|2022-06-06 07:45:00|865.87|863.87|864.12|862.12|866.5|864.5|863.37|861.37|0
1654501800000|2022-06-06 07:50:00|864.37|862.37|857.87|855.87|865.12|863.12|854.87|852.87|0
1654502100000|2022-06-06 07:55:00|858|856|853.62|851.62|859.37|857.37|853.62|851.62|0
1654502400000|2022-06-06 08:00:00|853.25|851.25|851.12|849.12|853.37|851.37|850.37|848.37|0
1654502700000|2022-06-06 08:05:00|851.37|849.37|851.62|849.62|852.62|850.62|850.87|848.87|0
1654503000000|2022-06-06 08:10:00|851.12|849.12|847.62|845.62|852.12|850.12|846.62|844.62|0
1654503300000|2022-06-06 08:15:00|847.37|845.37|848.62|846.62|849.12|847.12|845.37|843.37|0
1654503600000|2022-06-06 08:20:00|849|847|847.37|845.37|849.12|847.12|847.12|845.12|0
1654503900000|2022-06-06 08:25:00|847.12|845.12|847.37|845.37|847.87|845.87|847.12|845.12|0
1654504200000|2022-06-06 08:30:00|847.12|845.12|848.37|846.37|848.62|846.62|844.62|842.62|0
1654504500000|2022-06-06 08:35:00|848.62|846.62|848.37|846.37|849.12|847.12|847.87|845.87|0
1654504800000|2022-06-06 08:40:00|848.12|846.12|848.12|846.12|848.37|846.37|846.87|844.87|0
1654505100000|2022-06-06 08:45:00|847.87|845.87|847.12|845.12|849.62|847.62|847.12|845.12|0
1654505400000|2022-06-06 08:50:00|847|845|845.37|843.37|848.87|846.87|845.12|843.12|0
1654505700000|2022-06-06 08:55:00|845.62|843.62|845.62|843.62|847.37|845.37|845.12|843.12|0
1654506000000|2022-06-06 09:00:00|845.87|843.87|847.37|845.37|848.12|846.12|845.37|843.37|0
1654506300000|2022-06-06 09:05:00|847.12|845.12|848.5|846.5|848.62|846.62|847.12|845.12|0
1654506600000|2022-06-06 09:10:00|848.62|846.62|848.12|846.12|849.12|847.12|848.12|846.12|0
1654506900000|2022-06-06 09:15:00|848.62|846.62|849.62|847.62|850.37|848.37|848.37|846.37|0
1654507200000|2022-06-06 09:20:00|849.87|847.87|850.12|848.12|850.87|848.87|849.5|847.5|0
1654507500000|2022-06-06 09:25:00|849.87|847.87|850.87|848.87|852.12|850.12|849.62|847.62|0
1654507800000|2022-06-06 09:30:00|851.12|849.12|851.62|849.62|852.87|850.87|850.87|848.87|0
1654508100000|2022-06-06 09:35:00|851.75|849.75|855.37|853.37|855.37|853.37|851.75|849.75|0
1654508400000|2022-06-06 09:40:00|855.5|853.5|855.87|853.87|856.62|854.62|853.62|851.62|0
1654508700000|2022-06-06 09:45:00|855.75|853.75|853.37|851.37|855.87|853.87|853.37|851.37|0
1654509000000|2022-06-06 09:50:00|853.5|851.5|855.37|853.37|855.62|853.62|853.12|851.12|0
1654509300000|2022-06-06 09:55:00|855.12|853.12|853.37|851.37|855.62|853.62|853.37|851.37|0
1654509600000|2022-06-06 10:00:00|853.62|851.62|851.62|849.62|854.12|852.12|850.62|848.62|0
1654509900000|2022-06-06 10:05:00|851.37|849.37|851.25|849.25|852.5|850.5|850.87|848.87|0
1654510200000|2022-06-06 10:10:00|851.12|849.12|851.37|849.37|852.12|850.12|850.62|848.62|0
1654510500000|2022-06-06 10:15:00|851.5|849.5|851.87|849.87|852.37|850.37|851.25|849.25|0
1654510800000|2022-06-06 10:20:00|851.62|849.62|850.37|848.37|852.12|850.12|849.87|847.87|0
1654511100000|2022-06-06 10:25:00|850.12|848.12|850.25|848.25|850.87|848.87|849.62|847.62|0
1654511400000|2022-06-06 10:30:00|850.12|848.12|849.37|847.37|851.12|849.12|848.87|846.87|0
1654511700000|2022-06-06 10:35:00|849.12|847.12|850.87|848.87|851.37|849.37|848.87|846.87|0
1654512000000|2022-06-06 10:40:00|850.62|848.62|850.37|848.37|850.75|848.75|850.12|848.12|0
1654512300000|2022-06-06 10:45:00|850.62|848.62|850.62|848.62|850.75|848.75|849.87|847.87|0
1654512600000|2022-06-06 10:50:00|850.5|848.5|849.12|847.12|850.87|848.87|848.87|846.87|0
1654512900000|2022-06-06 10:55:00|849.25|847.25|849.62|847.62|849.87|847.87|848.25|846.25|0
1654513200000|2022-06-06 11:00:00|849.87|847.87|851.62|849.62|852.12|850.12|849.87|847.87|0
1654513500000|2022-06-06 11:05:00|851.87|849.87|851.87|849.87|852.12|850.12|851.12|849.12|0
1654513800000|2022-06-06 11:10:00|851.75|849.75|852.12|850.12|852.12|850.12|851.37|849.37|0
1654514100000|2022-06-06 11:15:00|851.87|849.87|850.25|848.25|852.12|850.12|849.87|847.87|0
1654514400000|2022-06-06 11:20:00|850.12|848.12|848.37|846.37|850.87|848.87|848.12|846.12|0
1654514700000|2022-06-06 11:25:00|848.12|846.12|849.37|847.37|850.37|848.37|848.12|846.12|0
1654515000000|2022-06-06 11:30:00|849.5|847.5|849.62|847.62|850.12|848.12|847.87|845.87|0
1654515300000|2022-06-06 11:35:00|850.12|848.12|850.37|848.37|850.62|848.62|849.12|847.12|0
1654515600000|2022-06-06 11:40:00|850.25|848.25|852.25|850.25|852.37|850.37|850.25|848.25|0
1654515900000|2022-06-06 11:45:00|852.12|850.12|855.12|853.12|856.37|854.37|851.62|849.62|0
1654516200000|2022-06-06 11:50:00|855.25|853.25|852.75|850.75|856.12|854.12|851.62|849.62|0
1654516500000|2022-06-06 11:55:00|851.12|849.12|848.12|846.12|851.37|849.37|848.12|846.12|0
1654516800000|2022-06-06 12:00:00|847.62|845.62|849.37|847.37|849.37|847.37|847.62|845.62|0
1654517100000|2022-06-06 12:05:00|849.62|847.62|848.37|846.37|849.87|847.87|846.12|844.12|0
1654517400000|2022-06-06 12:10:00|848.12|846.12|847.37|845.37|848.37|846.37|846.75|844.75|0
1654517700000|2022-06-06 12:15:00|847.25|845.25|848.62|846.62|848.62|846.62|846.37|844.37|0
1654518000000|2022-06-06 12:20:00|848.5|846.5|851.62|849.62|852.25|850.25|848.5|846.5|0
1654518300000|2022-06-06 12:25:00|851.87|849.87|851|849|852.25|850.25|848.87|846.87|0
1654518600000|2022-06-06 12:30:00|850.87|848.87|848.62|846.62|850.87|848.87|848.12|846.12|0
1654518900000|2022-06-06 12:35:00|848.37|846.37|845.62|843.62|848.37|846.37|845.62|843.62|0
1654519200000|2022-06-06 12:40:00|845.87|843.87|846.87|844.87|848.12|846.12|845.62|843.62|0
1654519500000|2022-06-06 12:45:00|847.12|845.12|845|843|847.37|845.37|842.37|840.37|0
1654519800000|2022-06-06 12:50:00|845.12|843.12|847.37|845.37|848.37|846.37|844.37|842.37|0
1654520100000|2022-06-06 12:55:00|847.62|845.62|848.62|846.62|849.12|847.12|846.75|844.75|0
1654520400000|2022-06-06 13:00:00|848.37|846.37|848.12|846.12|849.62|847.62|847.87|845.87|0
1654520700000|2022-06-06 13:05:00|848.5|846.5|846.37|844.37|848.5|846.5|845.37|843.37|0
1654521000000|2022-06-06 13:10:00|846.62|844.62|846.37|844.37|846.87|844.87|844.87|842.87|0
1654521300000|2022-06-06 13:15:00|846.12|844.12|849.37|847.37|851.87|849.87|846.12|844.12|0
1654521600000|2022-06-06 13:20:00|849.62|847.62|851.12|849.12|852.62|850.62|849.12|847.12|0
1654521900000|2022-06-06 13:25:00|851.37|849.37|851.12|849.12|852.62|850.62|851.12|849.12|0
1654522200000|2022-06-06 13:30:00|849.75|847.75|851.87|849.87|855.87|853.87|846.37|844.37|0
1654522500000|2022-06-06 13:35:00|851.62|849.62|855.87|853.87|860.37|858.37|850.75|848.75|0
1654522800000|2022-06-06 13:40:00|855.37|853.37|851.12|849.12|857.87|855.87|844.12|842.12|0
1654523100000|2022-06-06 13:45:00|852.37|850.37|857.12|855.12|861.87|859.87|850.5|848.5|0
1654523400000|2022-06-06 13:50:00|856.87|854.87|855.25|853.25|860.62|858.62|853.87|851.87|0
1654523700000|2022-06-06 13:55:00|855.62|853.62|847.87|845.87|857.62|855.62|847.62|845.62|0
1654524000000|2022-06-06 14:00:00|846.12|844.12|837.12|835.12|847.87|845.87|835.87|833.87|0
1654524300000|2022-06-06 14:05:00|837.62|835.62|837.37|835.37|838.37|836.37|832.87|830.87|0
1654524600000|2022-06-06 14:10:00|836.87|834.87|835.87|833.87|838.62|836.62|834.62|832.62|0
1654524900000|2022-06-06 14:15:00|835.37|833.37|840.12|838.12|842.62|840.62|835.12|833.12|0
1654525200000|2022-06-06 14:20:00|841.12|839.12|841.37|839.37|842.62|840.62|838.37|836.37|0
1654525500000|2022-06-06 14:25:00|842.12|840.12|839.37|837.37|844.12|842.12|836.75|834.75|0
1654525800000|2022-06-06 14:30:00|838.37|836.37|837.37|835.37|841.12|839.12|836.12|834.12|0
1654526100000|2022-06-06 14:35:00|837.12|835.12|838.62|836.62|842.25|840.25|836.12|834.12|0
1654526400000|2022-06-06 14:40:00|837.62|835.62|837.62|835.62|843.37|841.37|836.12|834.12|0
1654526700000|2022-06-06 14:45:00|837.12|835.12|836.12|834.12|839.87|837.87|836.12|834.12|0
1654527000000|2022-06-06 14:50:00|836.37|834.37|840.87|838.87|841.12|839.12|833.87|831.87|0
1654527300000|2022-06-06 14:55:00|840.12|838.12|837.87|835.87|841.87|839.87|837.12|835.12|0
1654527600000|2022-06-06 15:00:00|837.62|835.62|839.87|837.87|840.37|838.37|834.12|832.12|0
1654527900000|2022-06-06 15:05:00|840.12|838.12|845.62|843.62|846.12|844.12|837.37|835.37|0
1654528200000|2022-06-06 15:10:00|846.37|844.37|854.37|852.37|856.87|854.87|846.37|844.37|0
1654528500000|2022-06-06 15:15:00|855.62|853.62|869.87|867.87|869.87|867.87|854.37|852.37|0
1654528800000|2022-06-06 15:20:00|870.37|868.37|868.12|866.12|871.12|869.12|865.37|863.37|0
1654529100000|2022-06-06 15:25:00|867.87|865.87|864.87|862.87|869.37|867.37|863.87|861.87|0
1654529400000|2022-06-06 15:30:00|865.62|863.62|866.62|864.62|867.87|865.87|862.87|860.87|0
1654529700000|2022-06-06 15:35:00|867.12|865.12|866.62|864.62|869.62|867.62|864.12|862.12|0
1654530000000|2022-06-06 15:40:00|867.37|865.37|860.12|858.12|867.87|865.87|859.62|857.62|0
1654530300000|2022-06-06 15:45:00|860.62|858.62|863.37|861.37|863.37|861.37|856.37|854.37|0
1654530600000|2022-06-06 15:50:00|863.87|861.87|862.12|860.12|864.87|862.87|859.87|857.87|0
1654530900000|2022-06-06 15:55:00|861.62|859.62|861.62|859.62|864.12|862.12|859.87|857.87|0
1654531200000|2022-06-06 16:00:00|861.87|859.87|876.37|874.37|879.12|877.12|861.37|859.37|0
1654531500000|2022-06-06 16:05:00|875.87|873.87|879.87|877.87|880.12|878.12|873.62|871.62|0
1654531800000|2022-06-06 16:10:00|880.12|878.12|883.12|881.12|885.12|883.12|879.12|877.12|0
1654532100000|2022-06-06 16:15:00|884.37|882.37|881.12|879.12|885.37|883.37|879.12|877.12|0
1654532400000|2022-06-06 16:20:00|881.37|879.37|884.62|882.62|884.62|882.62|878.87|876.87|0
1654532700000|2022-06-06 16:25:00|884.12|882.12|885.62|883.62|887.37|885.37|880.87|878.87|0
1654533000000|2022-06-06 16:30:00|885.87|883.87|882.5|880.5|890.62|888.62|882.37|880.37|0
1654533300000|2022-06-06 16:35:00|882.87|880.87|879.87|877.87|883.62|881.62|879.37|877.37|0
1654533600000|2022-06-06 16:40:00|879.62|877.62|878.75|876.75|881.37|879.37|877.37|875.37|0
1654533900000|2022-06-06 16:45:00|878.37|876.37|878.12|876.12|879.37|877.37|876.12|874.12|0
1654534200000|2022-06-06 16:50:00|878.87|876.87|878.12|876.12|882.87|880.87|878.12|876.12|0
1654534500000|2022-06-06 16:55:00|878.5|876.5|875.62|873.62|879.12|877.12|874.37|872.37|0
1654534800000|2022-06-06 17:00:00|875.37|873.37|880.37|878.37|880.37|878.37|875.37|873.37|0
1654535100000|2022-06-06 17:05:00|879.87|877.87|877.37|875.37|880.37|878.37|875.37|873.37|0
1654535400000|2022-06-06 17:10:00|877.12|875.12|880.62|878.62|883.37|881.37|876.62|874.62|0
1654535700000|2022-06-06 17:15:00|880.87|878.87|881.62|879.62|885.37|883.37|879.87|877.87|0
1654536000000|2022-06-06 17:20:00|882.12|880.12|880.62|878.62|885.37|883.37|878.62|876.62|0
1654536300000|2022-06-06 17:25:00|881.37|879.37|879.62|877.62|882.62|880.62|879.12|877.12|0
1654536600000|2022-06-06 17:30:00|880.12|878.12|877.12|875.12|881.12|879.12|876.12|874.12|0
1654536900000|2022-06-06 17:35:00|877.87|875.87|869.87|867.87|878.12|876.12|867.62|865.62|0
1654537200000|2022-06-06 17:40:00|869.37|867.37|866.12|864.12|870.12|868.12|864.12|862.12|0
1654537500000|2022-06-06 17:45:00|865.87|863.87|865.87|863.87|869.62|867.62|865.12|863.12|0
1654537800000|2022-06-06 17:50:00|865.12|863.12|864.12|862.12|866.37|864.37|862.12|860.12|0
1654538100000|2022-06-06 17:55:00|864.62|862.62|861.37|859.37|864.62|862.62|861.12|859.12|0
1654538400000|2022-06-06 18:00:00|861.12|859.12|862.12|860.12|863.87|861.87|861.12|859.12|0
1654538700000|2022-06-06 18:05:00|862.37|860.37|864.62|862.62|867.62|865.62|861.37|859.37|0
1654539000000|2022-06-06 18:10:00|864.87|862.87|867.12|865.12|867.12|865.12|863.62|861.62|0
1654539300000|2022-06-06 18:15:00|867.62|865.62|868.12|866.12|870.62|868.62|866.12|864.12|0
1654539600000|2022-06-06 18:20:00|868.87|866.87|876.62|874.62|879.12|877.12|868.37|866.37|0
1654539900000|2022-06-06 18:25:00|877.62|875.62|881.12|879.12|883.37|881.37|876.37|874.37|0
1654540200000|2022-06-06 18:30:00|882.87|880.87|880.87|878.87|883.62|881.62|879.37|877.37|0
1654540500000|2022-06-06 18:35:00|880.5|878.5|884.12|882.12|885.37|883.37|878.62|876.62|0
1654540800000|2022-06-06 18:40:00|883.87|881.87|879.62|877.62|884.5|882.5|878.87|876.87|0
1654541100000|2022-06-06 18:45:00|879.75|877.75|880.87|878.87|881.12|879.12|876.5|874.5|0
1654541400000|2022-06-06 18:50:00|882.12|880.12|881.12|879.12|890.37|888.37|880.62|878.62|0
1654541700000|2022-06-06 18:55:00|881.37|879.37|880.87|878.87|883.37|881.37|877.12|875.12|0
1654542000000|2022-06-06 19:00:00|881.62|879.62|881.25|879.25|883.87|881.87|877.37|875.37|0
1654542300000|2022-06-06 19:05:00|881.87|879.87|884.62|882.62|886.37|884.37|879.87|877.87|0
1654542600000|2022-06-06 19:10:00|885.12|883.12|884.37|882.37|887.12|885.12|882.12|880.12|0
1654542900000|2022-06-06 19:15:00|884.87|882.87|889.12|887.12|889.37|887.37|880.62|878.62|0
1654543200000|2022-06-06 19:20:00|889.87|887.87|887.62|885.62|893.37|891.37|885.12|883.12|0
1654543500000|2022-06-06 19:25:00|887.37|885.37|888.12|886.12|889.62|887.62|885.62|883.62|0
1654543800000|2022-06-06 19:30:00|888.37|886.37|887.62|885.62|889.62|887.62|884.62|882.62|0
1654544100000|2022-06-06 19:35:00|887.12|885.12|889.87|887.87|893.37|891.37|886.62|884.62|0
1654544400000|2022-06-06 19:40:00|890.37|888.37|880.87|878.87|891.87|889.87|880.87|878.87|0
1654544700000|2022-06-06 19:45:00|881.12|879.12|886.12|884.12|888.12|886.12|879.37|877.37|0
1654545000000|2022-06-06 19:50:00|886.37|884.37|877.37|875.37|886.37|884.37|877.37|875.37|0
1654545300000|2022-06-06 19:55:00|879.12|877.12|880.37|878.37|883.87|881.87|875.37|873.37|0
1654545600000|2022-06-06 20:00:00|882.12|880.12|883.62|881.62|884.37|882.37|880.62|878.62|0
1654545900000|2022-06-06 20:05:00|883.37|881.37|883.62|881.62|884.12|882.12|881.87|879.87|0
1654546200000|2022-06-06 20:10:00|883.37|881.37|883.87|881.87|884.37|882.37|881.87|879.87|0
1654546500000|2022-06-06 20:15:00|884.07|881.67|882.32|879.92|884.57|882.17|882.07|879.67|0
1654546800000|2022-06-06 20:20:00|882.57|880.17|882.2|879.8|882.57|880.17|881.57|879.17|0
1654547100000|2022-06-06 20:25:00|882.07|879.67|883.57|881.17|883.57|881.17|881.82|879.42|0
1654547400000|2022-06-06 20:30:00|883.2|880.8|881.07|878.67|883.32|880.92|880.82|878.42|0
1654547700000|2022-06-06 20:35:00|880.95|878.55|880.07|877.67|881.57|879.17|879.82|877.42|0
1654548000000|2022-06-06 20:40:00|880.2|877.8|880.32|877.92|880.82|878.42|880.07|877.67|0
1654548300000|2022-06-06 20:45:00|880.57|878.17|880.57|878.17|880.82|878.42|880.32|877.92|0
1654548600000|2022-06-06 20:50:00|880.07|877.67|879.07|876.67|880.57|878.17|878.82|876.42|0
1654548900000|2022-06-06 20:55:00|878.82|876.42|880.56|878.16|880.56|878.16|878.57|876.17|0
1654549200000|2022-06-06 21:00:00|880.41|878.01|880.12|877.72|880.63|878.23|880.12|877.72|0
1654549500000|2022-06-06 21:05:00|880.08|877.68|880.01|877.61|880.08|877.68|879.58|877.18|0
1654549800000|2022-06-06 21:10:00|879.69|877.29|880.23|877.83|881.25|878.85|879.65|877.25|0
1654550100000|2022-06-06 21:15:00|879.97|877.57|880.26|877.86|880.3|877.9|879.79|877.39|0
1654550400000|2022-06-06 21:20:00|880.3|877.9|880.52|878.12|880.7|878.3|880.01|877.61|0
1654550700000|2022-06-06 21:25:00|880.56|878.16|880.23|877.83|880.63|878.23|880.23|877.83|0
1654551000000|2022-06-06 21:30:00|880.19|877.79|881.25|878.85|881.25|878.85|880.19|877.79|0
1654551300000|2022-06-06 21:35:00|881.5|879.1|881.18|878.78|881.61|879.21|880.66|878.26|0
1654551600000|2022-06-06 21:40:00|880.99|878.59|880.66|878.26|880.99|878.59|880.66|878.26|0
1654551900000|2022-06-06 21:45:00|880.45|878.05|880.23|877.83|880.45|878.05|880.08|877.68|0
1654552200000|2022-06-06 21:50:00|880.48|878.08|880.23|877.83|880.48|878.08|880.23|877.83|0
1654552500000|2022-06-06 21:55:00|880.19|877.79|879.69|877.29|880.19|877.79|879.69|877.29|0
1654552800000|2022-06-06 22:00:00|880.7|878.3|879.95|877.55|880.82|878.42|877.95|875.55|0
1654553100000|2022-06-06 22:05:00|879.32|876.92|881.07|878.67|881.07|878.67|878.57|876.17|0
1654553400000|2022-06-06 22:10:00|880.82|878.42|879.82|877.42|881.32|878.92|879.45|877.05|0
1654553700000|2022-06-06 22:15:00|880.32|877.92|881.45|879.05|882.07|879.67|879.57|877.17|0
1654554000000|2022-06-06 22:20:00|881.32|878.92|883.45|881.05|883.7|881.3|881.32|878.92|0
1654554300000|2022-06-06 22:25:00|883.57|881.17|882.95|880.55|883.57|881.17|882.32|879.92|0
1654554600000|2022-06-06 22:30:00|883.07|880.67|884.32|881.92|884.57|882.17|882.57|880.17|0
1654554900000|2022-06-06 22:35:00|884.2|881.8|885.82|883.42|886.57|884.17|883.07|880.67|0
1654555200000|2022-06-06 22:40:00|885.57|883.17|885.57|883.17|886.32|883.92|884.45|882.05|0
1654555500000|2022-06-06 22:45:00|885.32|882.92|884.57|882.17|885.57|883.17|883.57|881.17|0
1654555800000|2022-06-06 22:50:00|884.45|882.05|884.82|882.42|885.07|882.67|883.32|880.92|0
1654556100000|2022-06-06 22:55:00|885.07|882.67|885.07|882.67|886.07|883.67|884.95|882.55|0
1654556400000|2022-06-06 23:00:00|884.95|882.55|884.45|882.05|885.82|883.42|884.32|881.92|0
1654556700000|2022-06-06 23:05:00|884.32|881.92|882.82|880.42|884.57|882.17|882.82|880.42|0
1654557000000|2022-06-06 23:10:00|883.07|880.67|882.32|879.92|883.2|880.8|882.07|879.67|0
1654557300000|2022-06-06 23:15:00|882.07|879.67|882.32|879.92|882.57|880.17|882.07|879.67|0
1654557600000|2022-06-06 23:20:00|882.07|879.67|882.95|880.55|883.07|880.67|882.07|879.67|0
1654557900000|2022-06-06 23:25:00|883.07|880.67|882.45|880.05|883.07|880.67|882.07|879.67|0
1654558200000|2022-06-06 23:30:00|882.07|879.67|882.57|880.17|882.57|880.17|882.07|879.67|0
1654558500000|2022-06-06 23:35:00|882.32|879.92|882.82|880.42|883.32|880.92|882.07|879.67|0
1654558800000|2022-06-06 23:40:00|883.07|880.67|882.32|879.92|883.57|881.17|882.32|879.92|0
1654559100000|2022-06-06 23:45:00|882.07|879.67|878.82|876.42|882.32|879.92|878.82|876.42|0
1654559400000|2022-06-06 23:50:00|878.57|876.17|878.57|876.17|879.45|877.05|877.32|874.92|0
1654559700000|2022-06-06 23:55:00|878.7|876.3|880.07|877.67|880.07|877.67|877.57|875.17|0
1654560000000|2022-06-07 00:00:00|879.82|877.42|886.95|884.55|887.2|884.8|879.82|877.42|0
1654560300000|2022-06-07 00:05:00|887.32|884.92|888.95|886.55|889.32|886.92|887.07|884.67|0
1654560600000|2022-06-07 00:10:00|889.07|886.67|890.32|887.92|890.82|888.42|888.82|886.42|0
1654560900000|2022-06-07 00:15:00|890.07|887.67|889.07|886.67|891.82|889.42|888.45|886.05|0
1654561200000|2022-06-07 00:20:00|889.7|887.3|891.82|889.42|892.2|889.8|889.32|886.92|0
1654561500000|2022-06-07 00:25:00|892.07|889.67|891.45|889.05|892.82|890.42|891.32|888.92|0
1654561800000|2022-06-07 00:30:00|891.57|889.17|895.32|892.92|895.82|893.42|891.45|889.05|0
1654562100000|2022-06-07 00:35:00|894.07|891.67|891.57|889.17|894.57|892.17|891.57|889.17|0
1654562400000|2022-06-07 00:40:00|891.32|888.92|891.07|888.67|892.57|890.17|891.07|888.67|0
1654562700000|2022-06-07 00:45:00|891.32|888.92|891.57|889.17|893.07|890.67|891.07|888.67|0
1654563000000|2022-06-07 00:50:00|891.32|888.92|893.45|891.05|893.82|891.42|890.82|888.42|0
1654563300000|2022-06-07 00:55:00|892.32|889.92|892.2|889.8|893.07|890.67|891.57|889.17|0
1654563600000|2022-06-07 01:00:00|892.07|889.67|889.07|886.67|892.32|889.92|889.07|886.67|0
1654563900000|2022-06-07 01:05:00|889.32|886.92|889.57|887.17|889.82|887.42|887.82|885.42|0
1654564200000|2022-06-07 01:10:00|889.32|886.92|890.82|888.42|891.32|888.92|888.82|886.42|0
1654564500000|2022-06-07 01:15:00|891.07|888.67|888.57|886.17|891.45|889.05|887.7|885.3|0
1654564800000|2022-06-07 01:20:00|888.45|886.05|890.57|888.17|891.07|888.67|888.45|886.05|0
1654565100000|2022-06-07 01:25:00|890.82|888.42|905.32|902.92|908.2|905.8|890.82|888.42|0
1654565400000|2022-06-07 01:30:00|904.82|902.42|902.7|900.3|907.07|904.67|902.32|899.92|0
1654565700000|2022-06-07 01:35:00|902.57|900.17|901.32|898.92|903.82|901.42|900.32|897.92|0
1654566000000|2022-06-07 01:40:00|901.57|899.17|898.07|895.67|902.07|899.67|898.07|895.67|0
1654566300000|2022-06-07 01:45:00|897.82|895.42|897.57|895.17|899.07|896.67|896.57|894.17|0
1654566600000|2022-06-07 01:50:00|897.82|895.42|898.32|895.92|898.7|896.3|897.45|895.05|0
1654566900000|2022-06-07 01:55:00|898.57|896.17|899.32|896.92|901.32|898.92|898.32|895.92|0
1654567200000|2022-06-07 02:00:00|899.07|896.67|900.07|897.67|900.57|898.17|898.07|895.67|0
1654567500000|2022-06-07 02:05:00|899.95|897.55|903.57|901.17|903.57|901.17|899.07|896.67|0
1654567800000|2022-06-07 02:10:00|903.32|900.92|904.7|902.3|905.07|902.67|903.32|900.92|0
1654568100000|2022-06-07 02:15:00|904.57|902.17|904.57|902.17|905.07|902.67|903.07|900.67|0
1654568400000|2022-06-07 02:20:00|904.32|901.92|902.07|899.67|904.45|902.05|901.57|899.17|0
1654568700000|2022-06-07 02:25:00|901.95|899.55|903.32|900.92|903.45|901.05|901.57|899.17|0
1654569000000|2022-06-07 02:30:00|903.2|900.8|904.32|901.92|904.57|902.17|902.82|900.42|0
1654569300000|2022-06-07 02:35:00|904.07|901.67|904.2|901.8|904.57|902.17|903.32|900.92|0
1654569600000|2022-06-07 02:40:00|904.32|901.92|904.7|902.3|904.82|902.42|904.07|901.67|0
1654569900000|2022-06-07 02:45:00|905.07|902.67|905.95|903.55|906.7|904.3|905.07|902.67|0
1654570200000|2022-06-07 02:50:00|906.07|903.67|905.07|902.67|906.07|903.67|904.82|902.42|0
1654570500000|2022-06-07 02:55:00|905.32|902.92|905.32|902.92|906.57|904.17|905.07|902.67|0
1654570800000|2022-06-07 03:00:00|905.2|902.8|905.32|902.92|905.57|903.17|904.82|902.42|0
1654571100000|2022-06-07 03:05:00|905.07|902.67|905.57|903.17|905.57|903.17|904.82|902.42|0
1654571400000|2022-06-07 03:10:00|905.32|902.92|903.82|901.42|905.32|902.92|903.32|900.92|0
1654571700000|2022-06-07 03:15:00|903.57|901.17|900.07|897.67|903.82|901.42|899.57|897.17|0
1654572000000|2022-06-07 03:20:00|900.57|898.17|898.82|896.42|900.57|898.17|898.82|896.42|0
1654572300000|2022-06-07 03:25:00|898.57|896.17|899.32|896.92|899.32|896.92|897.32|894.92|0
1654572600000|2022-06-07 03:30:00|899.2|896.8|899.57|897.17|899.82|897.42|899.07|896.67|0
1654572900000|2022-06-07 03:35:00|899.32|896.92|898.7|896.3|900.57|898.17|897.82|895.42|0
1654573200000|2022-06-07 03:40:00|898.82|896.42|898.32|895.92|899.32|896.92|898.07|895.67|0
1654573500000|2022-06-07 03:45:00|898.07|895.67|897.32|894.92|898.82|896.42|897.07|894.67|0
1654573800000|2022-06-07 03:50:00|897.45|895.05|896.82|894.42|898.57|896.17|896.57|894.17|0
1654574100000|2022-06-07 03:55:00|897.2|894.8|899.7|897.3|899.82|897.42|896.32|893.92|0
1654574400000|2022-06-07 04:00:00|899.45|897.05|900.95|898.55|901.57|899.17|899.45|897.05|0
1654574700000|2022-06-07 04:05:00|901.07|898.67|900.57|898.17|901.07|898.67|899.82|897.42|0
1654575000000|2022-06-07 04:10:00|900.82|898.42|900.32|897.92|900.82|898.42|900.07|897.67|0
1654575300000|2022-06-07 04:15:00|900.45|898.05|900.07|897.67|901.07|898.67|900.07|897.67|0
1654575600000|2022-06-07 04:20:00|900.32|897.92|899.07|896.67|900.32|897.92|898.82|896.42|0
1654575900000|2022-06-07 04:25:00|898.95|896.55|898.32|895.92|899.57|897.17|898.32|895.92|0
1654576200000|2022-06-07 04:30:00|898.57|896.17|904.82|902.42|905.07|902.67|898.32|895.92|0
1654576500000|2022-06-07 04:35:00|905.07|902.67|903.32|900.92|905.07|902.67|902.57|900.17|0
1654576800000|2022-06-07 04:40:00|903.2|900.8|903.57|901.17|904.2|901.8|903.07|900.67|0
1654577100000|2022-06-07 04:45:00|903.82|901.42|903.57|901.17|905.2|902.8|903.32|900.92|0
1654577400000|2022-06-07 04:50:00|903.82|901.42|903.82|901.42|904.07|901.67|902.7|900.3|0
1654577700000|2022-06-07 04:55:00|903.57|901.17|902.95|900.55|903.57|901.17|902.2|899.8|0
1654578000000|2022-06-07 05:00:00|902.82|900.42|902.32|899.92|903.32|900.92|901.57|899.17|0
1654578300000|2022-06-07 05:05:00|902.57|900.17|905.32|902.92|905.57|903.17|902.57|900.17|0
1654578600000|2022-06-07 05:10:00|905.57|903.17|906.57|904.17|907.07|904.67|904.57|902.17|0
1654578900000|2022-06-07 05:15:00|906.7|904.3|905.57|903.17|906.7|904.3|904.57|902.17|0
1654579200000|2022-06-07 05:20:00|905.82|903.42|908.82|906.42|909.57|907.17|904.45|902.05|0
1654579500000|2022-06-07 05:25:00|909.07|906.67|915.07|912.67|915.2|912.8|908.95|906.55|0
1654579800000|2022-06-07 05:30:00|914.82|912.42|912.57|910.17|914.82|912.42|911.57|909.17|0
1654580100000|2022-06-07 05:35:00|912.32|909.92|912.95|910.55|914.07|911.67|911.32|908.92|0
1654580400000|2022-06-07 05:40:00|913.07|910.67|911.82|909.42|913.07|910.67|910.57|908.17|0
1654580700000|2022-06-07 05:45:00|911.57|909.17|911.57|909.17|913.32|910.92|910.32|907.92|0
1654581000000|2022-06-07 05:50:00|911.32|908.92|911.32|908.92|912.07|909.67|910.32|907.92|0
1654581300000|2022-06-07 05:55:00|911.07|908.67|912.82|910.42|913.07|910.67|909.82|907.42|0
1654581600000|2022-06-07 06:00:00|912.07|909.67|904.57|902.17|912.32|909.92|903.57|901.17|0
1654581900000|2022-06-07 06:05:00|903.82|901.42|906.57|904.17|906.82|904.42|903.82|901.42|0
1654582200000|2022-06-07 06:10:00|906.32|903.92|905.07|902.67|906.57|904.17|905.07|902.67|0
1654582500000|2022-06-07 06:15:00|904.95|902.55|904.32|901.92|905.32|902.92|903.32|900.92|0
1654582800000|2022-06-07 06:20:00|904.2|901.8|904.82|902.42|905.45|903.05|902.82|900.42|0
1654583100000|2022-06-07 06:25:00|904.57|902.17|902.07|899.67|905.45|903.05|902.07|899.67|0
1654583400000|2022-06-07 06:30:00|901.82|899.42|903.57|901.17|903.82|901.42|900.57|898.17|0
1654583700000|2022-06-07 06:35:00|903.32|900.92|904.32|901.92|904.82|902.42|902.82|900.42|0
1654584000000|2022-06-07 06:40:00|904.07|901.67|905.32|902.92|905.32|902.92|902.57|900.17|0
1654584300000|2022-06-07 06:45:00|905.07|902.67|905.82|903.42|908.82|906.42|905.07|902.67|0
1654584600000|2022-06-07 06:50:00|906.32|903.92|905.32|902.92|906.32|903.92|903.32|900.92|0
1654584900000|2022-06-07 06:55:00|906.07|903.67|905.57|903.17|907.45|905.05|905.57|903.17|0
1654585200000|2022-06-07 07:00:00|905.82|903.42|905.07|902.67|905.82|903.42|900.95|898.55|0
1654585500000|2022-06-07 07:05:00|904.87|902.87|901|899|906.25|904.25|901|899|0
1654585800000|2022-06-07 07:10:00|901.37|899.37|897.12|895.12|902.12|900.12|896.75|894.75|0
1654586100000|2022-06-07 07:15:00|896.62|894.62|900.62|898.62|901.62|899.62|893.62|891.62|0
1654586400000|2022-06-07 07:20:00|901.12|899.12|899.75|897.75|902.62|900.62|899.12|897.12|0
1654586700000|2022-06-07 07:25:00|899.37|897.37|898.87|896.87|900.62|898.62|896.87|894.87|0
1654587000000|2022-06-07 07:30:00|899|897|897.37|895.37|899|897|894.37|892.37|0
1654587300000|2022-06-07 07:35:00|897.75|895.75|901.37|899.37|901.37|899.37|896.87|894.87|0
1654587600000|2022-06-07 07:40:00|901.62|899.62|898.12|896.12|901.62|899.62|897.12|895.12|0
1654587900000|2022-06-07 07:45:00|898.37|896.37|895.5|893.5|898.37|896.37|892.62|890.62|0
1654588200000|2022-06-07 07:50:00|895.37|893.37|896.25|894.25|897|895|894.12|892.12|0
1654588500000|2022-06-07 07:55:00|896.37|894.37|897.12|895.12|897.62|895.62|894.62|892.62|0
1654588800000|2022-06-07 08:00:00|896.87|894.87|895.37|893.37|898.37|896.37|894.62|892.62|0
1654589100000|2022-06-07 08:05:00|895.12|893.12|894.37|892.37|895.5|893.5|892.37|890.37|0
1654589400000|2022-06-07 08:10:00|894|892|895.25|893.25|896|894|893.62|891.62|0
1654589700000|2022-06-07 08:15:00|895.12|893.12|896.37|894.37|898.37|896.37|895|893|0
1654590000000|2022-06-07 08:20:00|895.87|893.87|895.62|893.62|897.37|895.37|894.87|892.87|0
1654590300000|2022-06-07 08:25:00|895.87|893.87|896.37|894.37|896.37|894.37|893.62|891.62|0
1654590600000|2022-06-07 08:30:00|896.25|894.25|894.87|892.87|896.87|894.87|894.12|892.12|0
1654590900000|2022-06-07 08:35:00|895.12|893.12|890.87|888.87|895.37|893.37|890.37|888.37|0
1654591200000|2022-06-07 08:40:00|890.62|888.62|892.87|890.87|893.87|891.87|890.62|888.62|0
1654591500000|2022-06-07 08:45:00|892.37|890.37|893.62|891.62|893.87|891.87|892.12|890.12|0
1654591800000|2022-06-07 08:50:00|893.75|891.75|893.87|891.87|894.87|892.87|893.37|891.37|0
1654592100000|2022-06-07 08:55:00|894.12|892.12|893.87|891.87|894.62|892.62|893.12|891.12|0
1654592400000|2022-06-07 09:00:00|894.25|892.25|896.87|894.87|896.87|894.87|892.87|890.87|0
1654592700000|2022-06-07 09:05:00|896.62|894.62|897.62|895.62|898.87|896.87|896.12|894.12|0
1654593000000|2022-06-07 09:10:00|897.87|895.87|899.62|897.62|899.87|897.87|897.37|895.37|0
1654593300000|2022-06-07 09:15:00|899.5|897.5|896.87|894.87|900.62|898.62|896.87|894.87|0
1654593600000|2022-06-07 09:20:00|897.25|895.25|895.62|893.62|897.37|895.37|895.37|893.37|0
1654593900000|2022-06-07 09:25:00|895.75|893.75|894.12|892.12|895.75|893.75|893.37|891.37|0
1654594200000|2022-06-07 09:30:00|894|892|893.37|891.37|894.37|892.37|892.37|890.37|0
1654594500000|2022-06-07 09:35:00|893.25|891.25|895.62|893.62|895.62|893.62|892.87|890.87|0
1654594800000|2022-06-07 09:40:00|895.87|893.87|898.5|896.5|898.87|896.87|895.87|893.87|0
1654595100000|2022-06-07 09:45:00|898.62|896.62|899.12|897.12|899.62|897.62|898.37|896.37|0
1654595400000|2022-06-07 09:50:00|899.37|897.37|900.37|898.37|900.62|898.62|899.12|897.12|0
1654595700000|2022-06-07 09:55:00|900.62|898.62|900.37|898.37|900.87|898.87|898.62|896.62|0
1654596000000|2022-06-07 10:00:00|900.62|898.62|898.87|896.87|900.62|898.62|898.62|896.62|0
1654596300000|2022-06-07 10:05:00|899.12|897.12|898.75|896.75|899.37|897.37|898.62|896.62|0
1654596600000|2022-06-07 10:10:00|898.87|896.87|899.12|897.12|899.37|897.37|898.62|896.62|0
1654596900000|2022-06-07 10:15:00|899.25|897.25|906.75|904.75|906.87|904.87|899.12|897.12|0
1654597200000|2022-06-07 10:20:00|907.12|905.12|906.87|904.87|909.62|907.62|905.87|903.87|0
1654597500000|2022-06-07 10:25:00|906.62|904.62|905.87|903.87|907.37|905.37|903.87|901.87|0
1654597800000|2022-06-07 10:30:00|905.75|903.75|902.12|900.12|905.87|903.87|901.62|899.62|0
1654598100000|2022-06-07 10:35:00|901.87|899.87|900|898|902.5|900.5|899.37|897.37|0
1654598400000|2022-06-07 10:40:00|899.87|897.87|903|901|903|901|899.62|897.62|0
1654598700000|2022-06-07 10:45:00|902.87|900.87|899.62|897.62|903.12|901.12|899.12|897.12|0
1654599000000|2022-06-07 10:50:00|899.37|897.37|899.37|897.37|900.37|898.37|897.87|895.87|0
1654599300000|2022-06-07 10:55:00|899.5|897.5|910.62|908.62|912.87|910.87|898.37|896.37|0
1654599600000|2022-06-07 11:00:00|911.12|909.12|905.62|903.62|911.12|909.12|905.37|903.37|0
1654599900000|2022-06-07 11:05:00|906.12|904.12|913.62|911.62|913.87|911.87|905.37|903.37|0
1654600200000|2022-06-07 11:10:00|914.37|912.37|921.12|919.12|922.87|920.87|914.12|912.12|0
1654600500000|2022-06-07 11:15:00|921.25|919.25|915.5|913.5|922.12|920.12|915.12|913.12|0
1654600800000|2022-06-07 11:20:00|915.12|913.12|915.12|913.12|917.37|915.37|915|913|0
1654601100000|2022-06-07 11:25:00|915.25|913.25|912.62|910.62|916.75|914.75|911.62|909.62|0
1654601400000|2022-06-07 11:30:00|912.87|910.87|911.87|909.87|913.62|911.62|911.25|909.25|0
1654601700000|2022-06-07 11:35:00|911.75|909.75|911.62|909.62|912.62|910.62|910.87|908.87|0
1654602000000|2022-06-07 11:40:00|911.25|909.25|913.87|911.87|914.25|912.25|911.25|909.25|0
1654602300000|2022-06-07 11:45:00|914|912|911.75|909.75|914|912|911.62|909.62|0
1654602600000|2022-06-07 11:50:00|911.87|909.87|914.37|912.37|914.37|912.37|911.87|909.87|0
1654602900000|2022-06-07 11:55:00|914.12|912.12|913.12|911.12|915|913|912.62|910.62|0
1654603200000|2022-06-07 12:00:00|912.62|910.62|915.37|913.37|915.37|913.37|911|909|0
1654603500000|2022-06-07 12:05:00|915.62|913.62|915.87|913.87|916.12|914.12|913.62|911.62|0
1654603800000|2022-06-07 12:10:00|916|914|915.87|913.87|917.37|915.37|914.62|912.62|0
1654604100000|2022-06-07 12:15:00|915.62|913.62|918.37|916.37|918.87|916.87|914.87|912.87|0
1654604400000|2022-06-07 12:20:00|918.12|916.12|914.37|912.37|918.37|916.37|913.12|911.12|0
1654604700000|2022-06-07 12:25:00|913.87|911.87|914.87|912.87|915|913|913.12|911.12|0
1654605000000|2022-06-07 12:30:00|914.62|912.62|914.37|912.37|920.37|918.37|914.12|912.12|0
1654605300000|2022-06-07 12:35:00|914.5|912.5|916.62|914.62|919.12|917.12|913.62|911.62|0
1654605600000|2022-06-07 12:40:00|916.87|914.87|916.12|914.12|919.37|917.37|915.87|913.87|0
1654605900000|2022-06-07 12:45:00|915.87|913.87|919.37|917.37|919.62|917.62|913.62|911.62|0
1654606200000|2022-06-07 12:50:00|919.62|917.62|920.37|918.37|920.87|918.87|917.12|915.12|0
1654606500000|2022-06-07 12:55:00|920.12|918.12|921.62|919.62|922.12|920.12|918.62|916.62|0
1654606800000|2022-06-07 13:00:00|922|920|919.37|917.37|922.12|920.12|919.12|917.12|0
1654607100000|2022-06-07 13:05:00|919.62|917.62|921.12|919.12|921.62|919.62|918.62|916.62|0
1654607400000|2022-06-07 13:10:00|920.87|918.87|923.62|921.62|925|923|920.37|918.37|0
1654607700000|2022-06-07 13:15:00|923.37|921.37|922.12|920.12|923.37|921.37|919.87|917.87|0
1654608000000|2022-06-07 13:20:00|922|920|921.37|919.37|922.62|920.62|919.87|917.87|0
1654608300000|2022-06-07 13:25:00|920.87|918.87|918.5|916.5|922.62|920.62|918.25|916.25|0
1654608600000|2022-06-07 13:30:00|918.62|916.62|907.62|905.62|923.12|921.12|906.87|904.87|0
1654608900000|2022-06-07 13:35:00|907.12|905.12|909.12|907.12|910.87|908.87|904.12|902.12|0
1654609200000|2022-06-07 13:40:00|908.62|906.62|905.12|903.12|910.87|908.87|904.12|902.12|0
1654609500000|2022-06-07 13:45:00|904.62|902.62|902.62|900.62|907.62|905.62|901.87|899.87|0
1654609800000|2022-06-07 13:50:00|902.37|900.37|899.12|897.12|903.37|901.37|894.12|892.12|0
1654610100000|2022-06-07 13:55:00|898.12|896.12|902.37|900.37|904.62|902.62|896.5|894.5|0
1654610400000|2022-06-07 14:00:00|902|900|897.12|895.12|905.12|903.12|896.25|894.25|0
1654610700000|2022-06-07 14:05:00|896.62|894.62|902.87|900.87|905.12|903.12|894.12|892.12|0
1654611000000|2022-06-07 14:10:00|902.12|900.12|905.87|903.87|908.87|906.87|900.37|898.37|0
1654611300000|2022-06-07 14:15:00|905.62|903.62|905.12|903.12|909.62|907.62|902.37|900.37|0
1654611600000|2022-06-07 14:20:00|904.37|902.37|899.12|897.12|906.87|904.87|894.87|892.87|0
1654611900000|2022-06-07 14:25:00|898.87|896.87|885.87|883.87|900.62|898.62|884.62|882.62|0
1654612200000|2022-06-07 14:30:00|884.87|882.87|878.12|876.12|887.37|885.37|877.5|875.5|0
1654612500000|2022-06-07 14:35:00|877.87|875.87|869.87|867.87|879.37|877.37|868.37|866.37|0
1654612800000|2022-06-07 14:40:00|870.12|868.12|867.62|865.62|871.87|869.87|864.62|862.62|0
1654613100000|2022-06-07 14:45:00|868.12|866.12|863.62|861.62|869.12|867.12|863.12|861.12|0
1654613400000|2022-06-07 14:50:00|863.37|861.37|864.62|862.62|867.62|865.62|862.87|860.87|0
1654613700000|2022-06-07 14:55:00|865.12|863.12|868.87|866.87|870.12|868.12|864.62|862.62|0
1654614000000|2022-06-07 15:00:00|868.37|866.37|870.87|868.87|871.37|869.37|865.62|863.62|0
1654614300000|2022-06-07 15:05:00|871.12|869.12|869.87|867.87|874.87|872.87|869.87|867.87|0
1654614600000|2022-06-07 15:10:00|870.62|868.62|866.87|864.87|871.12|869.12|865.37|863.37|0
1654614900000|2022-06-07 15:15:00|867.62|865.62|873.12|871.12|873.62|871.62|866.37|864.37|0
1654615200000|2022-06-07 15:20:00|872.37|870.37|878.87|876.87|878.87|876.87|871.12|869.12|0
1654615500000|2022-06-07 15:25:00|879.62|877.62|881.62|879.62|883.37|881.37|876.62|874.62|0
1654615800000|2022-06-07 15:30:00|881.37|879.37|882.37|880.37|885.12|883.12|881.12|879.12|0
1654616100000|2022-06-07 15:35:00|882.12|880.12|879.87|877.87|885.87|883.87|879.87|877.87|0
1654616400000|2022-06-07 15:40:00|880.12|878.12|882|880|883.12|881.12|879.87|877.87|0
1654616700000|2022-06-07 15:45:00|882.12|880.12|889.12|887.12|889.62|887.62|879.37|877.37|0
1654617000000|2022-06-07 15:50:00|889.37|887.37|888.12|886.12|890.37|888.37|884.87|882.87|0
1654617300000|2022-06-07 15:55:00|888.37|886.37|881.62|879.62|888.37|886.37|880.37|878.37|0
1654617600000|2022-06-07 16:00:00|880.62|878.62|883.37|881.37|884.37|882.37|879.37|877.37|0
1654617900000|2022-06-07 16:05:00|883.62|881.62|885.87|883.87|888.87|886.87|883.62|881.62|0
1654618200000|2022-06-07 16:10:00|885.37|883.37|884.87|882.87|886.87|884.87|883.62|881.62|0
1654618500000|2022-06-07 16:15:00|885.37|883.37|889.62|887.62|892.37|890.37|884.37|882.37|0
1654618800000|2022-06-07 16:20:00|890.12|888.12|888.12|886.12|891.12|889.12|887.37|885.37|0
1654619100000|2022-06-07 16:25:00|888.37|886.37|886.12|884.12|888.37|886.37|884.37|882.37|0
1654619400000|2022-06-07 16:30:00|885.87|883.87|881.87|879.87|888.12|886.12|880.87|878.87|0
1654619700000|2022-06-07 16:35:00|881.62|879.62|879.75|877.75|883.37|881.37|879.62|877.62|0
1654620000000|2022-06-07 16:40:00|879.62|877.62|877.37|875.37|879.62|877.62|873.87|871.87|0
1654620300000|2022-06-07 16:45:00|877.12|875.12|875.12|873.12|877.12|875.12|874.12|872.12|0
1654620600000|2022-06-07 16:50:00|874.87|872.87|873.62|871.62|878.37|876.37|872.62|870.62|0
1654620900000|2022-06-07 16:55:00|873.37|871.37|874.37|872.37|876.62|874.62|872.87|870.87|0
1654621200000|2022-06-07 17:00:00|874.12|872.12|870.87|868.87|876.12|874.12|870.37|868.37|0
1654621500000|2022-06-07 17:05:00|871.12|869.12|868.12|866.12|873.37|871.37|868.12|866.12|0
1654621800000|2022-06-07 17:10:00|867.62|865.62|867.62|865.62|870.12|868.12|866.87|864.87|0
1654622100000|2022-06-07 17:15:00|867.37|865.37|866.12|864.12|868.12|866.12|864.62|862.62|0
1654622400000|2022-06-07 17:20:00|866.37|864.37|866.37|864.37|867.12|865.12|863.12|861.12|0
1654622700000|2022-06-07 17:25:00|866.12|864.12|865.62|863.62|867.37|865.37|864.62|862.62|0
1654623000000|2022-06-07 17:30:00|864.12|862.12|865.75|863.75|867.62|865.62|863.62|861.62|0
1654623300000|2022-06-07 17:35:00|866.12|864.12|866|864|868.62|866.62|864.37|862.37|0
1654623600000|2022-06-07 17:40:00|865.62|863.62|866.37|864.37|868.87|866.87|865.62|863.62|0
1654623900000|2022-06-07 17:45:00|866.62|864.62|866.37|864.37|868.62|866.62|864.62|862.62|0
1654624200000|2022-06-07 17:50:00|866.12|864.12|867.12|865.12|867.62|865.62|863.62|861.62|0
1654624500000|2022-06-07 17:55:00|867.62|865.62|868.37|866.37|868.62|866.62|866.12|864.12|0
1654624800000|2022-06-07 18:00:00|868|866|865.12|863.12|869.62|867.62|864.87|862.87|0
1654625100000|2022-06-07 18:05:00|864.87|862.87|856.87|854.87|865.87|863.87|856.37|854.37|0
1654625400000|2022-06-07 18:10:00|856.37|854.37|853.62|851.62|857.12|855.12|853.12|851.12|0
1654625700000|2022-06-07 18:15:00|853.12|851.12|856.87|854.87|857.37|855.37|852.12|850.12|0
1654626000000|2022-06-07 18:20:00|857.12|855.12|855.87|853.87|857.87|855.87|855.62|853.62|0
1654626300000|2022-06-07 18:25:00|855.62|853.62|854.87|852.87|857.62|855.62|853.87|851.87|0
1654626600000|2022-06-07 18:30:00|854.62|852.62|851.12|849.12|855.87|853.87|850.12|848.12|0
1654626900000|2022-06-07 18:35:00|850.87|848.87|853.12|851.12|853.62|851.62|850.37|848.37|0
1654627200000|2022-06-07 18:40:00|852.62|850.62|860.87|858.87|862.37|860.37|852.37|850.37|0
1654627500000|2022-06-07 18:45:00|861.62|859.62|863.87|861.87|864.87|862.87|858.37|856.37|0
1654627800000|2022-06-07 18:50:00|863.62|861.62|860.87|858.87|864.37|862.37|859.87|857.87|0
1654628100000|2022-06-07 18:55:00|861.87|859.87|858.12|856.12|862.87|860.87|857.62|855.62|0
1654628400000|2022-06-07 19:00:00|857.87|855.87|853.87|851.87|858.87|856.87|853.12|851.12|0
1654628700000|2022-06-07 19:05:00|853.62|851.62|853.62|851.62|855.87|853.87|851.37|849.37|0
1654629000000|2022-06-07 19:10:00|853.12|851.12|854.87|852.87|856.87|854.87|851.62|849.62|0
1654629300000|2022-06-07 19:15:00|855.12|853.12|852.37|850.37|855.12|853.12|851.37|849.37|0
1654629600000|2022-06-07 19:20:00|852.12|850.12|851.37|849.37|853.12|851.12|849.37|847.37|0
1654629900000|2022-06-07 19:25:00|850.87|848.87|850.37|848.37|852.62|850.62|849.62|847.62|0
1654630200000|2022-06-07 19:30:00|850.87|848.87|846.37|844.37|851.87|849.87|846.12|844.12|0
1654630500000|2022-06-07 19:35:00|846.62|844.62|842.62|840.62|847.12|845.12|842.62|840.62|0
1654630800000|2022-06-07 19:40:00|842.37|840.37|843.12|841.12|845.12|843.12|841.37|839.37|0
1654631100000|2022-06-07 19:45:00|842.62|840.62|839.62|837.62|843.87|841.87|839.12|837.12|0
1654631400000|2022-06-07 19:50:00|839.12|837.12|838.37|836.37|841.62|839.62|837.12|835.12|0
1654631700000|2022-06-07 19:55:00|838.87|836.87|842.62|840.62|842.62|840.62|837.62|835.62|0
1654632000000|2022-06-07 20:00:00|841.87|839.87|846.87|844.87|848.37|846.37|841.87|839.87|0
1654632300000|2022-06-07 20:05:00|846.62|844.62|845.62|843.62|847.37|845.37|844.87|842.87|0
1654632600000|2022-06-07 20:10:00|845.87|843.87|845.87|843.87|845.87|843.87|845.12|843.12|0
1654632900000|2022-06-07 20:15:00|846.07|843.67|847.57|845.17|848.07|845.67|845.82|843.42|0
1654633200000|2022-06-07 20:20:00|847.32|844.92|847.57|845.17|848.32|845.92|846.07|843.67|0
1654633500000|2022-06-07 20:25:00|847.82|845.42|849.32|846.92|849.32|846.92|847.32|844.92|0
1654633800000|2022-06-07 20:30:00|849.07|846.67|848.82|846.42|850.32|847.92|848.82|846.42|0
1654634100000|2022-06-07 20:35:00|849.07|846.67|849.2|846.8|849.57|847.17|848.57|846.17|0
1654634400000|2022-06-07 20:40:00|849.07|846.67|850.32|847.92|850.82|848.42|848.32|845.92|0
1654634700000|2022-06-07 20:45:00|850.45|848.05|850.57|848.17|850.57|848.17|849.32|846.92|0
1654635000000|2022-06-07 20:50:00|850.32|847.92|850.57|848.17|851.82|849.42|850.07|847.67|0
1654635300000|2022-06-07 20:55:00|851.07|848.67|850.45|848.05|851.32|848.92|850.07|847.67|0
1654635600000|2022-06-07 21:00:00|850.91|848.51|851.02|848.62|851.41|849.01|850.76|848.36|0
1654635900000|2022-06-07 21:05:00|850.95|848.55|851.02|848.62|851.09|848.69|850.8|848.4|0
1654636200000|2022-06-07 21:10:00|850.98|848.58|850.76|848.36|850.98|848.58|850.76|848.36|0
1654636500000|2022-06-07 21:15:00|850.8|848.4|850.65|848.25|851.05|848.65|850.62|848.22|0
1654636800000|2022-06-07 21:20:00|850.58|848.18|850.47|848.07|850.65|848.25|850.43|848.03|0
1654637100000|2022-06-07 21:25:00|850.76|848.36|850.58|848.18|851.3|848.9|850.58|848.18|0
1654637400000|2022-06-07 21:30:00|850.4|848|849.85|847.45|850.47|848.07|849.74|847.34|0
1654637700000|2022-06-07 21:35:00|849.67|847.27|849.34|846.94|849.67|847.27|849.05|846.65|0
1654638000000|2022-06-07 21:40:00|849.45|847.05|849.85|847.45|850.03|847.63|849.45|847.05|0
1654638300000|2022-06-07 21:45:00|849.81|847.41|849.78|847.38|850|847.6|849.78|847.38|0
1654638600000|2022-06-07 21:50:00|849.92|847.52|849.6|847.2|849.92|847.52|849.6|847.2|0
1654638900000|2022-06-07 21:55:00|849.52|847.12|849.52|847.12|849.67|847.27|849.52|847.12|0
1654639200000|2022-06-07 22:00:00|850.7|848.3|847.7|845.3|850.7|848.3|846.82|844.42|0
1654639500000|2022-06-07 22:05:00|848.07|845.67|848.82|846.42|849.82|847.42|848.07|845.67|0
1654639800000|2022-06-07 22:10:00|848.7|846.3|846.32|843.92|848.82|846.42|845.32|842.92|0
1654640100000|2022-06-07 22:15:00|846.07|843.67|847.07|844.67|847.82|845.42|845.95|843.55|0
1654640400000|2022-06-07 22:20:00|847.2|844.8|847.82|845.42|848.82|846.42|847.2|844.8|0
1654640700000|2022-06-07 22:25:00|847.57|845.17|847.82|845.42|848.82|846.42|846.57|844.17|0
1654641000000|2022-06-07 22:30:00|847.57|845.17|848.82|846.42|848.82|846.42|847.57|845.17|0
1654641300000|2022-06-07 22:35:00|848.57|846.17|849.57|847.17|850.07|847.67|848.07|845.67|0
1654641600000|2022-06-07 22:40:00|849.07|846.67|848.07|845.67|849.57|847.17|848.07|845.67|0
1654641900000|2022-06-07 22:45:00|848.32|845.92|849.82|847.42|850.07|847.67|847.82|845.42|0
1654642200000|2022-06-07 22:50:00|849.57|847.17|848.82|846.42|850.32|847.92|848.57|846.17|0
1654642500000|2022-06-07 22:55:00|848.57|846.17|848.82|846.42|849.57|847.17|848.57|846.17|0
1654642800000|2022-06-07 23:00:00|848.57|846.17|848.07|845.67|848.82|846.42|848.07|845.67|0
1654643100000|2022-06-07 23:05:00|847.82|845.42|848.07|845.67|848.2|845.8|847.57|845.17|0
1654643400000|2022-06-07 23:10:00|847.82|845.42|848.82|846.42|848.82|846.42|847.82|845.42|0
1654643700000|2022-06-07 23:15:00|848.57|846.17|847.57|845.17|848.57|846.17|847.57|845.17|0
1654644000000|2022-06-07 23:20:00|847.82|845.42|847.82|845.42|848.57|846.17|847.57|845.17|0
1654644300000|2022-06-07 23:25:00|847.57|845.17|847.82|845.42|847.82|845.42|846.57|844.17|0
1654644600000|2022-06-07 23:30:00|847.57|845.17|850.57|848.17|850.57|848.17|847.32|844.92|0
1654644900000|2022-06-07 23:35:00|850.82|848.42|850.82|848.42|851.07|848.67|849.32|846.92|0
1654645200000|2022-06-07 23:40:00|850.95|848.55|853.32|850.92|854.07|851.67|850.57|848.17|0
1654645500000|2022-06-07 23:45:00|853.07|850.67|854.82|852.42|854.82|852.42|852.57|850.17|0
1654645800000|2022-06-07 23:50:00|855.07|852.67|854.32|851.92|855.32|852.92|853.45|851.05|0
1654646100000|2022-06-07 23:55:00|854.57|852.17|854.32|851.92|854.82|852.42|853.57|851.17|0
1654646400000|2022-06-08 00:00:00|854.07|851.67|853.57|851.17|855.57|853.17|851.57|849.17|0
1654646700000|2022-06-08 00:05:00|853.45|851.05|853.45|851.05|855.32|852.92|853.32|850.92|0
1654647000000|2022-06-08 00:10:00|853.07|850.67|851.32|848.92|853.82|851.42|850.95|848.55|0
1654647300000|2022-06-08 00:15:00|851.07|848.67|853.07|850.67|853.07|850.67|850.32|847.92|0
1654647600000|2022-06-08 00:20:00|853.32|850.92|853.82|851.42|855.82|853.42|852.57|850.17|0
1654647900000|2022-06-08 00:25:00|853.45|851.05|852.82|850.42|854.07|851.67|852.32|849.92|0
1654648200000|2022-06-08 00:30:00|852.57|850.17|850.82|848.42|852.57|850.17|850.57|848.17|0
1654648500000|2022-06-08 00:35:00|850.95|848.55|847.82|845.42|851.07|848.67|846.95|844.55|0
1654648800000|2022-06-08 00:40:00|847.7|845.3|847.57|845.17|847.82|845.42|846.07|843.67|0
1654649100000|2022-06-08 00:45:00|847.82|845.42|848.45|846.05|848.82|846.42|846.57|844.17|0
1654649400000|2022-06-08 00:50:00|848.57|846.17|847.07|844.67|848.82|846.42|847.07|844.67|0
1654649700000|2022-06-08 00:55:00|846.82|844.42|847.82|845.42|848.45|846.05|846.82|844.42|0
1654650000000|2022-06-08 01:00:00|847.2|844.8|847.57|845.17|847.7|845.3|846.32|843.92|0
1654650300000|2022-06-08 01:05:00|847.45|845.05|847.45|845.05|848.32|845.92|846.82|844.42|0
1654650600000|2022-06-08 01:10:00|847.57|845.17|847.07|844.67|848.07|845.67|847.07|844.67|0
1654650900000|2022-06-08 01:15:00|846.57|844.17|845.07|842.67|846.82|844.42|843.32|840.92|0
1654651200000|2022-06-08 01:20:00|844.82|842.42|846.7|844.3|847.82|845.42|844.57|842.17|0
1654651500000|2022-06-08 01:25:00|846.82|844.42|848.07|845.67|848.82|846.42|846.82|844.42|0
1654651800000|2022-06-08 01:30:00|847.82|845.42|845.95|843.55|848.32|845.92|844.32|841.92|0
1654652100000|2022-06-08 01:35:00|845.32|842.92|846.82|844.42|847.07|844.67|844.32|841.92|0
1654652400000|2022-06-08 01:40:00|846.7|844.3|845.82|843.42|847.2|844.8|845.32|842.92|0
1654652700000|2022-06-08 01:45:00|845.95|843.55|847.95|845.55|850.32|847.92|845.32|842.92|0
1654653000000|2022-06-08 01:50:00|847.57|845.17|846.95|844.55|848.07|845.67|846.32|843.92|0
1654653300000|2022-06-08 01:55:00|846.7|844.3|847.07|844.67|847.07|844.67|845.57|843.17|0
1654653600000|2022-06-08 02:00:00|846.82|844.42|845.82|843.42|846.82|844.42|845.57|843.17|0
1654653900000|2022-06-08 02:05:00|845.57|843.17|844.45|842.05|845.7|843.3|844.07|841.67|0
1654654200000|2022-06-08 02:10:00|844.57|842.17|845.07|842.67|845.82|843.42|843.82|841.42|0
1654654500000|2022-06-08 02:15:00|844.82|842.42|845.2|842.8|845.82|843.42|844.57|842.17|0
1654654800000|2022-06-08 02:20:00|845.07|842.67|845.82|843.42|846.32|843.92|844.82|842.42|0
1654655100000|2022-06-08 02:25:00|845.7|843.3|845.2|842.8|845.82|843.42|844.95|842.55|0
1654655400000|2022-06-08 02:30:00|845.07|842.67|845.32|842.92|846.32|843.92|845.07|842.67|0
1654655700000|2022-06-08 02:35:00|845.57|843.17|844.32|841.92|845.57|843.17|843.7|841.3|0
1654656000000|2022-06-08 02:40:00|844.07|841.67|845.32|842.92|845.57|843.17|843.57|841.17|0
1654656300000|2022-06-08 02:45:00|845.2|842.8|848.82|846.42|849.07|846.67|845.07|842.67|0
1654656600000|2022-06-08 02:50:00|848.7|846.3|849.07|846.67|849.07|846.67|848.07|845.67|0
1654656900000|2022-06-08 02:55:00|849.32|846.92|850.32|847.92|850.45|848.05|848.32|845.92|0
1654657200000|2022-06-08 03:00:00|850.57|848.17|849.95|847.55|850.82|848.42|849.57|847.17|0
1654657500000|2022-06-08 03:05:00|850.07|847.67|852.82|850.42|852.82|850.42|849.57|847.17|0
1654657800000|2022-06-08 03:10:00|852.7|850.3|853.82|851.42|854.32|851.92|852.32|849.92|0
1654658100000|2022-06-08 03:15:00|854.32|851.92|858.82|856.42|859.57|857.17|853.2|850.8|0
1654658400000|2022-06-08 03:20:00|858.57|856.17|857.07|854.67|859.32|856.92|856.57|854.17|0
1654658700000|2022-06-08 03:25:00|857.57|855.17|856.32|853.92|858.82|856.42|856.32|853.92|0
1654659000000|2022-06-08 03:30:00|856.57|854.17|858.07|855.67|858.32|855.92|855.32|852.92|0
1654659300000|2022-06-08 03:35:00|857.95|855.55|857.57|855.17|858.07|855.67|856.57|854.17|0
1654659600000|2022-06-08 03:40:00|857.7|855.3|858.57|856.17|859.32|856.92|857.57|855.17|0
1654659900000|2022-06-08 03:45:00|858.7|856.3|856.7|854.3|859.32|856.92|856.32|853.92|0
1654660200000|2022-06-08 03:50:00|856.57|854.17|857.82|855.42|858.2|855.8|856.57|854.17|0
1654660500000|2022-06-08 03:55:00|858.07|855.67|857.82|855.42|858.32|855.92|857.32|854.92|0
1654660800000|2022-06-08 04:00:00|858.07|855.67|858.45|856.05|858.82|856.42|857.57|855.17|0
1654661100000|2022-06-08 04:05:00|858.57|856.17|858.82|856.42|858.82|856.42|857.82|855.42|0
1654661400000|2022-06-08 04:10:00|858.45|856.05|858.07|855.67|858.82|856.42|858.07|855.67|0
1654661700000|2022-06-08 04:15:00|858.32|855.92|858.07|855.67|858.32|855.92|856.07|853.67|0
1654662000000|2022-06-08 04:20:00|857.95|855.55|856.07|853.67|857.95|855.55|855.32|852.92|0
1654662300000|2022-06-08 04:25:00|855.82|853.42|855.82|853.42|857.07|854.67|855.45|853.05|0
1654662600000|2022-06-08 04:30:00|855.57|853.17|856.2|853.8|857.07|854.67|855.32|852.92|0
1654662900000|2022-06-08 04:35:00|856.32|853.92|857.07|854.67|857.32|854.92|856.07|853.67|0
1654663200000|2022-06-08 04:40:00|856.82|854.42|856.7|854.3|857.2|854.8|856.32|853.92|0
1654663500000|2022-06-08 04:45:00|856.57|854.17|856.7|854.3|857.07|854.67|856.32|853.92|0
1654663800000|2022-06-08 04:50:00|856.82|854.42|860.32|857.92|860.32|857.92|856.82|854.42|0
1654664100000|2022-06-08 04:55:00|859.95|857.55|861.57|859.17|861.82|859.42|859.32|856.92|0
1654664400000|2022-06-08 05:00:00|861.82|859.42|858.95|856.55|861.82|859.42|858.82|856.42|0
1654664700000|2022-06-08 05:05:00|859.07|856.67|855.82|853.42|859.07|856.67|855.82|853.42|0
1654665000000|2022-06-08 05:10:00|856.07|853.67|855.07|852.67|856.07|853.67|854.82|852.42|0
1654665300000|2022-06-08 05:15:00|855.2|852.8|856.82|854.42|857.32|854.92|854.7|852.3|0
1654665600000|2022-06-08 05:20:00|857.32|854.92|857.32|854.92|857.82|855.42|855.07|852.67|0
1654665900000|2022-06-08 05:25:00|857.57|855.17|857.32|854.92|859.07|856.67|856.82|854.42|0
1654666200000|2022-06-08 05:30:00|857.7|855.3|853.57|851.17|857.7|855.3|853.07|850.67|0
1654666500000|2022-06-08 05:35:00|853.82|851.42|854.32|851.92|855.57|853.17|853.82|851.42|0
1654666800000|2022-06-08 05:40:00|854.57|852.17|853.82|851.42|854.57|852.17|851.82|849.42|0
1654667100000|2022-06-08 05:45:00|853.7|851.3|853.95|851.55|854.57|852.17|853.07|850.67|0
1654667400000|2022-06-08 05:50:00|853.82|851.42|853.95|851.55|854.32|851.92|853.32|850.92|0
1654667700000|2022-06-08 05:55:00|853.82|851.42|853.57|851.17|855.82|853.42|853.32|850.92|0
1654668000000|2022-06-08 06:00:00|853.82|851.42|855.07|852.67|855.32|852.92|853.57|851.17|0
1654668300000|2022-06-08 06:05:00|854.82|852.42|854.57|852.17|856.07|853.67|853.82|851.42|0
1654668600000|2022-06-08 06:10:00|854.82|852.42|856.82|854.42|856.82|854.42|854.82|852.42|0
1654668900000|2022-06-08 06:15:00|856.95|854.55|855.82|853.42|857.82|855.42|855.82|853.42|0
1654669200000|2022-06-08 06:20:00|855.7|853.3|851.32|848.92|856.07|853.67|851.07|848.67|0
1654669500000|2022-06-08 06:25:00|851.57|849.17|852.32|849.92|852.82|850.42|850.57|848.17|0
1654669800000|2022-06-08 06:30:00|852.07|849.67|850.32|847.92|852.32|849.92|849.57|847.17|0
1654670100000|2022-06-08 06:35:00|850.45|848.05|851.45|849.05|851.57|849.17|850.32|847.92|0
1654670400000|2022-06-08 06:40:00|851.57|849.17|852.57|850.17|853.07|850.67|850.82|848.42|0
1654670700000|2022-06-08 06:45:00|853.07|850.67|853.57|851.17|853.57|851.17|852.57|850.17|0
1654671000000|2022-06-08 06:50:00|853.32|850.92|855.57|853.17|855.57|853.17|852.57|850.17|0
1654671300000|2022-06-08 06:55:00|855.82|853.42|853.07|850.67|855.82|853.42|853.07|850.67|0
1654671600000|2022-06-08 07:00:00|854.32|851.92|858.32|855.92|859.07|856.67|853.7|851.3|0
1654671900000|2022-06-08 07:05:00|858|856|863.62|861.62|865.87|863.87|857.87|855.87|0
1654672200000|2022-06-08 07:10:00|864.12|862.12|862.12|860.12|865.87|863.87|861.62|859.62|0
1654672500000|2022-06-08 07:15:00|862.37|860.37|861.25|859.25|863.12|861.12|859.37|857.37|0
1654672800000|2022-06-08 07:20:00|861.37|859.37|861.37|859.37|863.87|861.87|860.62|858.62|0
1654673100000|2022-06-08 07:25:00|861.62|859.62|861.75|859.75|863.12|861.12|859.87|857.87|0
1654673400000|2022-06-08 07:30:00|861.87|859.87|860.62|858.62|862.37|860.37|860.12|858.12|0
1654673700000|2022-06-08 07:35:00|860.87|858.87|859.62|857.62|863.37|861.37|859.62|857.62|0
1654674000000|2022-06-08 07:40:00|859.37|857.37|857.87|855.87|859.37|857.37|856.87|854.87|0
1654674300000|2022-06-08 07:45:00|858.62|856.62|859.37|857.37|859.87|857.87|857.12|855.12|0
1654674600000|2022-06-08 07:50:00|859.25|857.25|858.87|856.87|859.62|857.62|856.37|854.37|0
1654674900000|2022-06-08 07:55:00|858.62|856.62|860.87|858.87|860.87|858.87|857.75|855.75|0
1654675200000|2022-06-08 08:00:00|861.37|859.37|859.87|857.87|862.37|860.37|858.62|856.62|0
1654675500000|2022-06-08 08:05:00|860.12|858.12|860.12|858.12|862.62|860.62|859.37|857.37|0
1654675800000|2022-06-08 08:10:00|859.87|857.87|860.12|858.12|861|859|858.37|856.37|0
1654676100000|2022-06-08 08:15:00|860.37|858.37|862|860|864.37|862.37|860.12|858.12|0
1654676400000|2022-06-08 08:20:00|861.87|859.87|858.37|856.37|862.87|860.87|857.87|855.87|0
1654676700000|2022-06-08 08:25:00|858.12|856.12|857.12|855.12|859.62|857.62|856.87|854.87|0
1654677000000|2022-06-08 08:30:00|856.87|854.87|856.37|854.37|857.87|855.87|856.37|854.37|0
1654677300000|2022-06-08 08:35:00|856.62|854.62|855.87|853.87|856.62|854.62|854.12|852.12|0
1654677600000|2022-06-08 08:40:00|856.12|854.12|855.5|853.5|857.12|855.12|855.5|853.5|0
1654677900000|2022-06-08 08:45:00|855.37|853.37|855.62|853.62|856.87|854.87|853.87|851.87|0
1654678200000|2022-06-08 08:50:00|855.5|853.5|854.87|852.87|857.87|855.87|854.12|852.12|0
1654678500000|2022-06-08 08:55:00|855.12|853.12|856.75|854.75|857.87|855.87|855.12|853.12|0
1654678800000|2022-06-08 09:00:00|856.87|854.87|858.62|856.62|858.75|856.75|856.12|854.12|0
1654679100000|2022-06-08 09:05:00|859|857|861.87|859.87|862.37|860.37|858.87|856.87|0
1654679400000|2022-06-08 09:10:00|861.62|859.62|859.37|857.37|862.87|860.87|858.37|856.37|0
1654679700000|2022-06-08 09:15:00|859.12|857.12|857.87|855.87|860.37|858.37|857.87|855.87|0
1654680000000|2022-06-08 09:20:00|858|856|858.25|856.25|858.37|856.37|856.87|854.87|0
1654680300000|2022-06-08 09:25:00|858.12|856.12|859.37|857.37|859.62|857.62|856.37|854.37|0
1654680600000|2022-06-08 09:30:00|859.12|857.12|857.87|855.87|859.62|857.62|856.62|854.62|0
1654680900000|2022-06-08 09:35:00|857.75|855.75|857.87|855.87|859.25|857.25|856.37|854.37|0
1654681200000|2022-06-08 09:40:00|858|856|856.12|854.12|859.25|857.25|855.12|853.12|0
1654681500000|2022-06-08 09:45:00|856|854|856.37|854.37|856.5|854.5|854.87|852.87|0
1654681800000|2022-06-08 09:50:00|856.62|854.62|856.75|854.75|857.12|855.12|855.37|853.37|0
1654682100000|2022-06-08 09:55:00|856.87|854.87|857.12|855.12|857.37|855.37|856.12|854.12|0
1654682400000|2022-06-08 10:00:00|857.37|855.37|859.25|857.25|860.87|858.87|857.37|855.37|0
1654682700000|2022-06-08 10:05:00|859.37|857.37|862.62|860.62|863.62|861.62|859.12|857.12|0
1654683000000|2022-06-08 10:10:00|863|861|863.12|861.12|863.37|861.37|861.12|859.12|0
1654683300000|2022-06-08 10:15:00|863.37|861.37|862.62|860.62|863.37|861.37|860.87|858.87|0
1654683600000|2022-06-08 10:20:00|862.5|860.5|862.12|860.12|863.12|861.12|861.12|859.12|0
1654683900000|2022-06-08 10:25:00|862.5|860.5|862.62|860.62|863.12|861.12|861.37|859.37|0
1654684200000|2022-06-08 10:30:00|862.87|860.87|863.62|861.62|864.12|862.12|862.12|860.12|0
1654684500000|2022-06-08 10:35:00|863.37|861.37|861.25|859.25|863.87|861.87|860.87|858.87|0
1654684800000|2022-06-08 10:40:00|860.87|858.87|860.75|858.75|861.62|859.62|859.87|857.87|0
1654685100000|2022-06-08 10:45:00|860.87|858.87|857.87|855.87|861.87|859.87|857.87|855.87|0
1654685400000|2022-06-08 10:50:00|857.62|855.62|854.5|852.5|859.75|857.75|854.12|852.12|0
1654685700000|2022-06-08 10:55:00|854.37|852.37|855.37|853.37|856|854|854.12|852.12|0
1654686000000|2022-06-08 11:00:00|855.5|853.5|857.12|855.12|858.12|856.12|855.5|853.5|0
1654686300000|2022-06-08 11:05:00|856.87|854.87|856.12|854.12|857.87|855.87|855.87|853.87|0
1654686600000|2022-06-08 11:10:00|856.37|854.37|852.37|850.37|856.62|854.62|852.12|850.12|0
1654686900000|2022-06-08 11:15:00|853.12|851.12|853.25|851.25|854.12|852.12|852.37|850.37|0
1654687200000|2022-06-08 11:20:00|853.37|851.37|853.62|851.62|854.5|852.5|852.62|850.62|0
1654687500000|2022-06-08 11:25:00|853.75|851.75|852.37|850.37|853.75|851.75|852.37|850.37|0
1654687800000|2022-06-08 11:30:00|851.25|849.25|849.12|847.12|852.12|850.12|848.12|846.12|0
1654688100000|2022-06-08 11:35:00|848.87|846.87|848.87|846.87|849.62|847.62|848.12|846.12|0
1654688400000|2022-06-08 11:40:00|849.12|847.12|851.25|849.25|851.87|849.87|849.12|847.12|0
1654688700000|2022-06-08 11:45:00|851.12|849.12|853.37|851.37|853.37|851.37|850.62|848.62|0
1654689000000|2022-06-08 11:50:00|853.62|851.62|854.87|852.87|855.12|853.12|853.62|851.62|0
1654689300000|2022-06-08 11:55:00|855.12|853.12|854.87|852.87|855.12|853.12|853.62|851.62|0
1654689600000|2022-06-08 12:00:00|854.62|852.62|855.62|853.62|857.12|855.12|854.62|852.62|0
1654689900000|2022-06-08 12:05:00|855.87|853.87|855.37|853.37|855.87|853.87|853.62|851.62|0
1654690200000|2022-06-08 12:10:00|854.62|852.62|854.12|852.12|855.87|853.87|852.12|850.12|0
1654690500000|2022-06-08 12:15:00|854.37|852.37|855.12|853.12|856.62|854.62|854.37|852.37|0
1654690800000|2022-06-08 12:20:00|855.37|853.37|859.5|857.5|859.62|857.62|855.12|853.12|0
1654691100000|2022-06-08 12:25:00|859.87|857.87|859.87|857.87|861.12|859.12|858.62|856.62|0
1654691400000|2022-06-08 12:30:00|860.37|858.37|864.5|862.5|866.37|864.37|860.12|858.12|0
1654691700000|2022-06-08 12:35:00|864.62|862.62|861.62|859.62|865.37|863.37|861.37|859.37|0
1654692000000|2022-06-08 12:40:00|861.75|859.75|859.37|857.37|864.37|862.37|859.37|857.37|0
1654692300000|2022-06-08 12:45:00|859.25|857.25|859.87|857.87|860.12|858.12|858.37|856.37|0
1654692600000|2022-06-08 12:50:00|860.12|858.12|863.12|861.12|863.87|861.87|858.62|856.62|0
1654692900000|2022-06-08 12:55:00|863.37|861.37|861.87|859.87|863.62|861.62|860.12|858.12|0
1654693200000|2022-06-08 13:00:00|862.12|860.12|864.12|862.12|866.87|864.87|861.87|859.87|0
1654693500000|2022-06-08 13:05:00|864.37|862.37|862.12|860.12|864.75|862.75|861.37|859.37|0
1654693800000|2022-06-08 13:10:00|862.87|860.87|861.25|859.25|864.25|862.25|860.62|858.62|0
1654694100000|2022-06-08 13:15:00|861.12|859.12|862.75|860.75|863.62|861.62|861.12|859.12|0
1654694400000|2022-06-08 13:20:00|862.87|860.87|862.37|860.37|863.87|861.87|861.62|859.62|0
1654694700000|2022-06-08 13:25:00|861.87|859.87|860.12|858.12|862.12|860.12|859.37|857.37|0
1654695000000|2022-06-08 13:30:00|859.87|857.87|865.62|863.62|872.37|870.37|859.87|857.87|0
1654695300000|2022-06-08 13:35:00|865.5|863.5|858.12|856.12|867.37|865.37|856.37|854.37|0
1654695600000|2022-06-08 13:40:00|857.87|855.87|862.12|860.12|863.37|861.37|857.87|855.87|0
1654695900000|2022-06-08 13:45:00|861.62|859.62|846.37|844.37|862.12|860.12|843.62|841.62|0
1654696200000|2022-06-08 13:50:00|846.12|844.12|842.87|840.87|848.37|846.37|842.37|840.37|0
1654696500000|2022-06-08 13:55:00|843.37|841.37|846.12|844.12|846.87|844.87|841.62|839.62|0
1654696800000|2022-06-08 14:00:00|845.62|843.62|847.62|845.62|853.87|851.87|845.12|843.12|0
1654697100000|2022-06-08 14:05:00|847.87|845.87|847.87|845.87|849.87|847.87|845.62|843.62|0
1654697400000|2022-06-08 14:10:00|848.87|846.87|863.87|861.87|864.12|862.12|848.87|846.87|0
1654697700000|2022-06-08 14:15:00|864.5|862.5|857.62|855.62|866.12|864.12|857.62|855.62|0
1654698000000|2022-06-08 14:20:00|856.87|854.87|849.62|847.62|856.87|854.87|849.37|847.37|0
1654698300000|2022-06-08 14:25:00|850.87|848.87|855.37|853.37|855.37|853.37|849.87|847.87|0
1654698600000|2022-06-08 14:30:00|855.25|853.25|849.12|847.12|857.37|855.37|847.62|845.62|0
1654698900000|2022-06-08 14:35:00|848.87|846.87|850.12|848.12|851.12|849.12|845.62|843.62|0
1654699200000|2022-06-08 14:40:00|849.87|847.87|855.75|853.75|860.12|858.12|846.87|844.87|0
1654699500000|2022-06-08 14:45:00|855.37|853.37|852.37|850.37|855.37|853.37|850.37|848.37|0
1654699800000|2022-06-08 14:50:00|851.87|849.87|852.62|850.62|854.62|852.62|849.87|847.87|0
1654700100000|2022-06-08 14:55:00|852.87|850.87|858.37|856.37|860.87|858.87|852.37|850.37|0
1654700400000|2022-06-08 15:00:00|857.87|855.87|859.12|857.12|862.62|860.62|857.12|855.12|0
1654700700000|2022-06-08 15:05:00|860.12|858.12|857.12|855.12|860.12|858.12|856.62|854.62|0
1654701000000|2022-06-08 15:10:00|856.87|854.87|850.62|848.62|858.87|856.87|850.37|848.37|0
1654701300000|2022-06-08 15:15:00|849.37|847.37|845.62|843.62|851.87|849.87|843.37|841.37|0
1654701600000|2022-06-08 15:20:00|845.12|843.12|848.62|846.62|849.12|847.12|844.37|842.37|0
1654701900000|2022-06-08 15:25:00|848.87|846.87|846.87|844.87|849.12|847.12|845.62|843.62|0
1654702200000|2022-06-08 15:30:00|846.75|844.75|846.37|844.37|848.37|846.37|844.37|842.37|0
1654702500000|2022-06-08 15:35:00|846.12|844.12|845.62|843.62|847.37|845.37|844.62|842.62|0
1654702800000|2022-06-08 15:40:00|845.37|843.37|852.37|850.37|852.87|850.87|842.37|840.37|0
1654703100000|2022-06-08 15:45:00|852|850|849.75|847.75|852|850|847.12|845.12|0
1654703400000|2022-06-08 15:50:00|849.62|847.62|848.87|846.87|850.12|848.12|846.87|844.87|0
1654703700000|2022-06-08 15:55:00|848.62|846.62|851.12|849.12|851.62|849.62|847.5|845.5|0
1654704000000|2022-06-08 16:00:00|850.87|848.87|848.87|846.87|853.12|851.12|845.62|843.62|0
1654704300000|2022-06-08 16:05:00|849.37|847.37|851.37|849.37|854.12|852.12|848.87|846.87|0
1654704600000|2022-06-08 16:10:00|850.87|848.87|849.62|847.62|851.87|849.87|849.12|847.12|0
1654704900000|2022-06-08 16:15:00|849.37|847.37|850.37|848.37|853.37|851.37|849.37|847.37|0
1654705200000|2022-06-08 16:20:00|849.87|847.87|856.62|854.62|858.37|856.37|849.62|847.62|0
1654705500000|2022-06-08 16:25:00|856.37|854.37|859.12|857.12|864.37|862.37|856.37|854.37|0
1654705800000|2022-06-08 16:30:00|859.37|857.37|866.87|864.87|869.12|867.12|859.12|857.12|0
1654706100000|2022-06-08 16:35:00|866.62|864.62|876.37|874.37|876.37|874.37|866.37|864.37|0
1654706400000|2022-06-08 16:40:00|876.62|874.62|881.87|879.87|881.87|879.87|874.37|872.37|0
1654706700000|2022-06-08 16:45:00|882.12|880.12|875.87|873.87|883.62|881.62|875.5|873.5|0
1654707000000|2022-06-08 16:50:00|876.12|874.12|875.62|873.62|877.12|875.12|874.37|872.37|0
1654707300000|2022-06-08 16:55:00|875.87|873.87|872.37|870.37|877|875|872.12|870.12|0
1654707600000|2022-06-08 17:00:00|872.12|870.12|879.12|877.12|880.62|878.62|872.12|870.12|0
1654707900000|2022-06-08 17:05:00|879.62|877.62|874.87|872.87|880.12|878.12|874.12|872.12|0
1654708200000|2022-06-08 17:10:00|875.12|873.12|876.62|874.62|880.12|878.12|874.37|872.37|0
1654708500000|2022-06-08 17:15:00|876.87|874.87|874.12|872.12|878.87|876.87|873.62|871.62|0
1654708800000|2022-06-08 17:20:00|873.87|871.87|877.37|875.37|877.87|875.87|873.87|871.87|0
1654709100000|2022-06-08 17:25:00|877.12|875.12|881.12|879.12|881.12|879.12|876.37|874.37|0
1654709400000|2022-06-08 17:30:00|881.62|879.62|887.12|885.12|889.25|887.25|880.87|878.87|0
1654709700000|2022-06-08 17:35:00|886.87|884.87|892.37|890.37|892.62|890.62|886.87|884.87|0
1654710000000|2022-06-08 17:40:00|892.62|890.62|883.37|881.37|892.62|890.62|883.12|881.12|0
1654710300000|2022-06-08 17:45:00|884.12|882.12|881.62|879.62|885.37|883.37|879.87|877.87|0
1654710600000|2022-06-08 17:50:00|881.37|879.37|883.25|881.25|886.12|884.12|880.25|878.25|0
1654710900000|2022-06-08 17:55:00|883.12|881.12|884.37|882.37|885.12|883.12|879.87|877.87|0
1654711200000|2022-06-08 18:00:00|884.87|882.87|882.62|880.62|884.87|882.87|879.62|877.62|0
1654711500000|2022-06-08 18:05:00|881.87|879.87|882.37|880.37|884.12|882.12|879.62|877.62|0
1654711800000|2022-06-08 18:10:00|882.12|880.12|882.37|880.37|886.12|884.12|880.62|878.62|0
1654712100000|2022-06-08 18:15:00|882.62|880.62|885.37|883.37|887.62|885.62|881.37|879.37|0
1654712400000|2022-06-08 18:20:00|885.62|883.62|885.12|883.12|887.87|885.87|882.87|880.87|0
1654712700000|2022-06-08 18:25:00|885.37|883.37|889.87|887.87|894.12|892.12|883.87|881.87|0
1654713000000|2022-06-08 18:30:00|890.37|888.37|891.87|889.87|892.12|890.12|886.12|884.12|0
1654713300000|2022-06-08 18:35:00|892.12|890.12|891.37|889.37|895.37|893.37|890.37|888.37|0
1654713600000|2022-06-08 18:40:00|891.12|889.12|884.62|882.62|891.12|889.12|883.62|881.62|0
1654713900000|2022-06-08 18:45:00|884.87|882.87|884.87|882.87|886.37|884.37|882.12|880.12|0
1654714200000|2022-06-08 18:50:00|884.62|882.62|887.87|885.87|887.87|885.87|883.87|881.87|0
1654714500000|2022-06-08 18:55:00|888.12|886.12|887.12|885.12|888.87|886.87|886.12|884.12|0
1654714800000|2022-06-08 19:00:00|887.37|885.37|889.37|887.37|892.12|890.12|887.37|885.37|0
1654715100000|2022-06-08 19:05:00|889.62|887.62|891.87|889.87|895.37|893.37|888.25|886.25|0
1654715400000|2022-06-08 19:10:00|892.37|890.37|885.12|883.12|892.87|890.87|884.12|882.12|0
1654715700000|2022-06-08 19:15:00|885.37|883.37|884.37|882.37|887.5|885.5|883.37|881.37|0
1654716000000|2022-06-08 19:20:00|884.62|882.62|878.62|876.62|885.12|883.12|877.87|875.87|0
1654716300000|2022-06-08 19:25:00|878.37|876.37|879.37|877.37|880.37|878.37|876.62|874.62|0
1654716600000|2022-06-08 19:30:00|878.87|876.87|876.12|874.12|881.37|879.37|874.87|872.87|0
1654716900000|2022-06-08 19:35:00|875.87|873.87|877.12|875.12|877.87|875.87|874.87|872.87|0
1654717200000|2022-06-08 19:40:00|877.37|875.37|879.87|877.87|880.62|878.62|877.12|875.12|0
1654717500000|2022-06-08 19:45:00|879.37|877.37|889.37|887.37|890.12|888.12|879.37|877.37|0
1654717800000|2022-06-08 19:50:00|888.62|886.62|888.12|886.12|891.37|889.37|883.12|881.12|0
1654718100000|2022-06-08 19:55:00|886.12|884.12|887.12|885.12|890.12|888.12|884.62|882.62|0
1654718400000|2022-06-08 20:00:00|886.12|884.12|888.87|886.87|889.37|887.37|885.37|883.37|0
1654718700000|2022-06-08 20:05:00|888.62|886.62|887.12|885.12|889.62|887.62|886.62|884.62|0
1654719000000|2022-06-08 20:10:00|887.37|885.37|883.87|881.87|887.37|885.37|883.87|881.87|0
1654719300000|2022-06-08 20:15:00|884.32|881.92|885.57|883.17|886.7|884.3|884.32|881.92|0
1654719600000|2022-06-08 20:20:00|885.82|883.42|884.82|882.42|886.07|883.67|884.32|881.92|0
1654719900000|2022-06-08 20:25:00|885.07|882.67|884.82|882.42|885.07|882.67|884.32|881.92|0
1654720200000|2022-06-08 20:30:00|884.7|882.3|884.07|881.67|884.82|882.42|883.57|881.17|0
1654720500000|2022-06-08 20:35:00|883.82|881.42|884.32|881.92|884.57|882.17|883.57|881.17|0
1654720800000|2022-06-08 20:40:00|884.57|882.17|885.32|882.92|885.57|883.17|884.57|882.17|0
1654721100000|2022-06-08 20:45:00|884.82|882.42|885.82|883.42|885.82|883.42|884.82|882.42|0
1654721400000|2022-06-08 20:50:00|885.57|883.17|884.82|882.42|885.82|883.42|884.07|881.67|0
1654721700000|2022-06-08 20:55:00|884.57|882.17|884.95|882.55|884.95|882.55|883.07|880.67|0
1654722000000|2022-06-08 21:00:00|884.42|882.02|884.28|881.88|884.93|882.53|884.17|881.77|0
1654722300000|2022-06-08 21:05:00|884.35|881.95|884.06|881.66|884.35|881.95|884.06|881.66|0
1654722600000|2022-06-08 21:10:00|884.02|881.62|883.88|881.48|884.02|881.62|883.88|881.48|0
1654722900000|2022-06-08 21:15:00|883.66|881.26|883.81|881.41|883.81|881.41|883.63|881.23|0
1654723200000|2022-06-08 21:20:00|883.71|881.31|884.09|881.69|884.39|881.99|883.71|881.31|0
1654723500000|2022-06-08 21:25:00|884.02|881.62|883.95|881.55|884.02|881.62|883.95|881.55|0
1654723800000|2022-06-08 21:30:00|883.98|881.58|884.71|882.31|884.71|882.31|883.98|881.58|0
1654724100000|2022-06-08 21:35:00|884.6|882.2|884.57|882.17|884.6|882.2|884.39|881.99|0
1654724700000|2022-06-08 21:45:00|884.68|882.28|884.71|882.31|884.82|882.42|884.64|882.24|0
1654725000000|2022-06-08 21:50:00|884.5|882.1|884.42|882.02|884.53|882.13|884.28|881.88|0
1654725300000|2022-06-08 21:55:00|884.31|881.91|884.28|881.88|884.57|882.17|884.2|881.8|0
1654725600000|2022-06-08 22:00:00|884.95|882.55|887.57|885.17|887.57|885.17|884.57|882.17|0
1654725900000|2022-06-08 22:05:00|887.32|884.92|886.32|883.92|887.32|884.92|886.32|883.92|0
1654726200000|2022-06-08 22:10:00|886.45|884.05|886.07|883.67|886.82|884.42|885.82|883.42|0
1654726500000|2022-06-08 22:15:00|885.82|883.42|885.82|883.42|885.82|883.42|885.32|882.92|0
1654726800000|2022-06-08 22:20:00|885.57|883.17|886.07|883.67|886.32|883.92|885.07|882.67|0
1654727100000|2022-06-08 22:25:00|885.82|883.42|884.82|882.42|885.82|883.42|884.32|881.92|0
1654727400000|2022-06-08 22:30:00|884.57|882.17|883.82|881.42|884.57|882.17|883.32|880.92|0
1654727700000|2022-06-08 22:35:00|884.07|881.67|883.7|881.3|885.07|882.67|883.45|881.05|0
1654728000000|2022-06-08 22:40:00|883.32|880.92|883.57|881.17|883.82|881.42|883.32|880.92|0
1654728300000|2022-06-08 22:45:00|883.7|881.3|883.32|880.92|884.07|881.67|883.32|880.92|0
1654728600000|2022-06-08 22:50:00|883.57|881.17|882.57|880.17|883.57|881.17|882.57|880.17|0
1654728900000|2022-06-08 22:55:00|882.32|879.92|882.57|880.17|882.82|880.42|882.07|879.67|0
1654729200000|2022-06-08 23:00:00|882.82|880.42|882.57|880.17|883.07|880.67|881.82|879.42|0
1654729500000|2022-06-08 23:05:00|882.7|880.3|882.45|880.05|882.82|880.42|881.82|879.42|0
1654729800000|2022-06-08 23:10:00|882.57|880.17|881.82|879.42|882.57|880.17|881.82|879.42|0
1654730100000|2022-06-08 23:15:00|881.57|879.17|881.57|879.17|881.82|879.42|881.57|879.17|0
1654730400000|2022-06-08 23:20:00|881.45|879.05|882.07|879.67|882.07|879.67|881.32|878.92|0
1654730700000|2022-06-08 23:25:00|882.2|879.8|883.45|881.05|883.95|881.55|882.2|879.8|0
1654731000000|2022-06-08 23:30:00|883.57|881.17|882.07|879.67|883.57|881.17|881.32|878.92|0
1654731300000|2022-06-08 23:35:00|882.2|879.8|883.57|881.17|883.57|881.17|882.2|879.8|0
1654731600000|2022-06-08 23:40:00|883.45|881.05|882.45|880.05|884.2|881.8|882.07|879.67|0
1654731900000|2022-06-08 23:45:00|882.32|879.92|881.57|879.17|882.32|879.92|881.57|879.17|0
1654732200000|2022-06-08 23:50:00|881.32|878.92|884.2|881.8|884.2|881.8|881.32|878.92|0
1654732500000|2022-06-08 23:55:00|884.32|881.92|882.82|880.42|884.57|882.17|882.82|880.42|0
1654732800000|2022-06-09 00:00:00|882.07|879.67|885.32|882.92|885.57|883.17|879.57|877.17|0
1654733100000|2022-06-09 00:05:00|885.57|883.17|884.82|882.42|886.07|883.67|883.57|881.17|0
1654733400000|2022-06-09 00:10:00|884.57|882.17|884.82|882.42|886.32|883.92|883.57|881.17|0
1654733700000|2022-06-09 00:15:00|885.32|882.92|887.07|884.67|888.7|886.3|884.82|882.42|0
1654734000000|2022-06-09 00:20:00|886.95|884.55|884.57|882.17|887.82|885.42|883.82|881.42|0
1654734300000|2022-06-09 00:25:00|884.82|882.42|884.82|882.42|885.82|883.42|884.57|882.17|0
1654734600000|2022-06-09 00:30:00|884.57|882.17|885.07|882.67|886.82|884.42|884.32|881.92|0
1654734900000|2022-06-09 00:35:00|884.82|882.42|887.95|885.55|889.07|886.67|884.32|881.92|0
1654735200000|2022-06-09 00:40:00|888.07|885.67|891.82|889.42|893.07|890.67|888.07|885.67|0
1654735500000|2022-06-09 00:45:00|892.07|889.67|890.07|887.67|892.07|889.67|889.82|887.42|0
1654735800000|2022-06-09 00:50:00|889.7|887.3|890.32|887.92|890.82|888.42|889.32|886.92|0
1654736100000|2022-06-09 00:55:00|890.57|888.17|891.57|889.17|892.07|889.67|890.07|887.67|0
1654736400000|2022-06-09 01:00:00|891.82|889.42|892.07|889.67|893.07|890.67|890.57|888.17|0
1654736700000|2022-06-09 01:05:00|892.32|889.92|891.07|888.67|892.82|890.42|891.07|888.67|0
1654737000000|2022-06-09 01:10:00|891.32|888.92|890.82|888.42|892.45|890.05|889.07|886.67|0
1654737300000|2022-06-09 01:15:00|890.57|888.17|891.07|888.67|892.2|889.8|889.32|886.92|0
1654737600000|2022-06-09 01:20:00|890.82|888.42|891.82|889.42|891.82|889.42|890.57|888.17|0
1654737900000|2022-06-09 01:25:00|891.57|889.17|894.32|891.92|895.07|892.67|891.45|889.05|0
1654738200000|2022-06-09 01:30:00|894.57|892.17|892.07|889.67|895.07|892.67|891.82|889.42|0
1654738500000|2022-06-09 01:35:00|891.82|889.42|898.57|896.17|898.57|896.17|891.57|889.17|0
1654738800000|2022-06-09 01:40:00|898.32|895.92|897.32|894.92|898.82|896.42|896.07|893.67|0
1654739100000|2022-06-09 01:45:00|898.07|895.67|897.7|895.3|899.57|897.17|897.32|894.92|0
1654739400000|2022-06-09 01:50:00|897.82|895.42|896.32|893.92|897.82|895.42|895.7|893.3|0
1654739700000|2022-06-09 01:55:00|896.57|894.17|896.32|893.92|896.82|894.42|895.7|893.3|0
1654740000000|2022-06-09 02:00:00|896.45|894.05|895.57|893.17|896.57|894.17|895.32|892.92|0
1654740300000|2022-06-09 02:05:00|895.7|893.3|893.82|891.42|895.7|893.3|893.7|891.3|0
1654740600000|2022-06-09 02:10:00|894.07|891.67|893.07|890.67|894.32|891.92|892.32|889.92|0
1654740900000|2022-06-09 02:15:00|892.82|890.42|894.57|892.17|895.57|893.17|892.57|890.17|0
1654741200000|2022-06-09 02:20:00|894.82|892.42|896.32|893.92|896.82|894.42|894.57|892.17|0
1654741500000|2022-06-09 02:25:00|896.07|893.67|896.32|893.92|897.07|894.67|896.07|893.67|0
1654741800000|2022-06-09 02:30:00|896.45|894.05|894.57|892.17|896.82|894.42|894.57|892.17|0
1654742100000|2022-06-09 02:35:00|894.82|892.42|893.57|891.17|894.82|892.42|893.32|890.92|0
1654742400000|2022-06-09 02:40:00|893.32|890.92|894.32|891.92|894.82|892.42|893.32|890.92|0
1654742700000|2022-06-09 02:45:00|894.07|891.67|892.07|889.67|894.32|891.92|891.82|889.42|0
1654743000000|2022-06-09 02:50:00|892.32|889.92|892.07|889.67|893.82|891.42|892.07|889.67|0
1654743300000|2022-06-09 02:55:00|891.82|889.42|892.57|890.17|893.57|891.17|891.82|889.42|0
1654743600000|2022-06-09 03:00:00|892.45|890.05|891.32|888.92|893.07|890.67|890.57|888.17|0
1654743900000|2022-06-09 03:05:00|891.57|889.17|892.57|890.17|892.7|890.3|891.57|889.17|0
1654744200000|2022-06-09 03:10:00|892.82|890.42|893.07|890.67|893.07|890.67|892.57|890.17|0
1654744500000|2022-06-09 03:15:00|892.82|890.42|892.07|889.67|894.32|891.92|891.95|889.55|0
1654744800000|2022-06-09 03:20:00|891.82|889.42|892.07|889.67|892.95|890.55|891.32|888.92|0
1654745100000|2022-06-09 03:25:00|892.32|889.92|891.32|888.92|892.32|889.92|891.07|888.67|0
1654745400000|2022-06-09 03:30:00|891.45|889.05|892.32|889.92|892.32|889.92|891.07|888.67|0
1654745700000|2022-06-09 03:35:00|892.2|889.8|892.32|889.92|892.32|889.92|891.82|889.42|0
1654746000000|2022-06-09 03:40:00|892.07|889.67|891.07|888.67|893.07|890.67|890.82|888.42|0
1654746300000|2022-06-09 03:45:00|890.95|888.55|889.57|887.17|891.7|889.3|889.32|886.92|0
1654746600000|2022-06-09 03:50:00|889.45|887.05|889.07|886.67|889.45|887.05|887.95|885.55|0
1654746900000|2022-06-09 03:55:00|888.82|886.42|889.32|886.92|889.57|887.17|888.82|886.42|0
1654747200000|2022-06-09 04:00:00|889.07|886.67|888.57|886.17|889.57|887.17|888.32|885.92|0
1654747500000|2022-06-09 04:05:00|888.45|886.05|889.57|887.17|889.57|887.17|888.32|885.92|0
1654747800000|2022-06-09 04:10:00|889.32|886.92|889.07|886.67|890.07|887.67|888.57|886.17|0
1654748100000|2022-06-09 04:15:00|888.95|886.55|889.32|886.92|889.57|887.17|888.57|886.17|0
1654748400000|2022-06-09 04:20:00|889.07|886.67|889.32|886.92|889.57|887.17|888.82|886.42|0
1654748700000|2022-06-09 04:25:00|889.07|886.67|889.07|886.67|889.45|887.05|888.57|886.17|0
1654749000000|2022-06-09 04:30:00|888.82|886.42|888.7|886.3|889.07|886.67|888.45|886.05|0
1654749300000|2022-06-09 04:35:00|888.57|886.17|889.7|887.3|889.82|887.42|888.57|886.17|0
1654749600000|2022-06-09 04:40:00|889.82|887.42|889.32|886.92|890.07|887.67|889.32|886.92|0
1654749900000|2022-06-09 04:45:00|889.57|887.17|889.57|887.17|890.57|888.17|889.57|887.17|0
1654750200000|2022-06-09 04:50:00|889.82|887.42|888.82|886.42|889.82|887.42|888.7|886.3|0
1654750500000|2022-06-09 04:55:00|889.07|886.67|889.57|887.17|889.95|887.55|888.82|886.42|0
1654750800000|2022-06-09 05:00:00|890.32|887.92|890.07|887.67|891.07|888.67|888.57|886.17|0
1654751100000|2022-06-09 05:05:00|889.57|887.17|885.95|883.55|889.57|887.17|885.82|883.42|0
1654751400000|2022-06-09 05:10:00|885.82|883.42|887.57|885.17|887.57|885.17|885.07|882.67|0
1654751700000|2022-06-09 05:15:00|887.82|885.42|888.32|885.92|888.57|886.17|887.07|884.67|0
1654752000000|2022-06-09 05:20:00|888.57|886.17|889.07|886.67|890.07|887.67|887.82|885.42|0
1654752300000|2022-06-09 05:25:00|888.82|886.42|887.32|884.92|888.82|886.42|887.07|884.67|0
1654752600000|2022-06-09 05:30:00|887.2|884.8|888.32|885.92|889.32|886.92|885.45|883.05|0
1654752900000|2022-06-09 05:35:00|888.57|886.17|892.07|889.67|892.07|889.67|888.07|885.67|0
1654753200000|2022-06-09 05:40:00|891.82|889.42|893.57|891.17|895.32|892.92|891.07|888.67|0
1654753500000|2022-06-09 05:45:00|893.7|891.3|893.07|890.67|895.82|893.42|892.82|890.42|0
1654753800000|2022-06-09 05:50:00|892.82|890.42|895.45|893.05|895.57|893.17|892.32|889.92|0
1654754100000|2022-06-09 05:55:00|895.32|892.92|896.45|894.05|896.57|894.17|895.07|892.67|0
1654754400000|2022-06-09 06:00:00|896.57|894.17|895.57|893.17|898.57|896.17|894.07|891.67|0
1654754700000|2022-06-09 06:05:00|895.45|893.05|893.95|891.55|898.45|896.05|893.82|891.42|0
1654755000000|2022-06-09 06:10:00|894.07|891.67|894.45|892.05|897.32|894.92|893.32|890.92|0
1654755300000|2022-06-09 06:15:00|894.57|892.17|895.82|893.42|895.95|893.55|894.07|891.67|0
1654755600000|2022-06-09 06:20:00|896.32|893.92|895.82|893.42|896.57|894.17|895.32|892.92|0
1654755900000|2022-06-09 06:25:00|895.57|893.17|896.57|894.17|897.82|895.42|895.57|893.17|0
1654756200000|2022-06-09 06:30:00|896.07|893.67|895.2|892.8|896.82|894.42|894.82|892.42|0
1654756500000|2022-06-09 06:35:00|895.32|892.92|893.57|891.17|895.32|892.92|892.57|890.17|0
1654756800000|2022-06-09 06:40:00|893.32|890.92|893.95|891.55|895.57|893.17|892.57|890.17|0
1654757100000|2022-06-09 06:45:00|894.07|891.67|892.82|890.42|894.32|891.92|891.82|889.42|0
1654757400000|2022-06-09 06:50:00|892.95|890.55|890.57|888.17|892.95|890.55|890.57|888.17|0
1654757700000|2022-06-09 06:55:00|890.32|887.92|888.82|886.42|890.32|887.92|888.82|886.42|0
1654758000000|2022-06-09 07:00:00|888.57|886.17|887.82|885.42|893.57|891.17|887.07|884.67|0
1654758300000|2022-06-09 07:05:00|887.62|885.62|884.12|882.12|888.62|886.62|883.62|881.62|0
1654758600000|2022-06-09 07:10:00|884.37|882.37|888.12|886.12|888.12|886.12|883.37|881.37|0
1654758900000|2022-06-09 07:15:00|888.37|886.37|888.25|886.25|889.87|887.87|886.62|884.62|0
1654759200000|2022-06-09 07:20:00|888.37|886.37|885.12|883.12|888.87|886.87|883.62|881.62|0
1654759500000|2022-06-09 07:25:00|884.87|882.87|885.12|883.12|886.12|884.12|884.12|882.12|0
1654759800000|2022-06-09 07:30:00|884.87|882.87|893.87|891.87|895.37|893.37|884.87|882.87|0
1654760100000|2022-06-09 07:35:00|894.12|892.12|891.87|889.87|895.37|893.37|891.37|889.37|0
1654760400000|2022-06-09 07:40:00|891.37|889.37|890.62|888.62|893.12|891.12|890|888|0
1654760700000|2022-06-09 07:45:00|890.87|888.87|889.12|887.12|891.12|889.12|887.62|885.62|0
1654761000000|2022-06-09 07:50:00|888.87|886.87|885.62|883.62|888.87|886.87|884.37|882.37|0
1654761300000|2022-06-09 07:55:00|885.87|883.87|885.87|883.87|887.62|885.62|885.12|883.12|0
1654761600000|2022-06-09 08:00:00|886.87|884.87|887.87|885.87|889.62|887.62|886.12|884.12|0
1654761900000|2022-06-09 08:05:00|888.12|886.12|889.87|887.87|892.5|890.5|887.62|885.62|0
1654762200000|2022-06-09 08:10:00|890|888|890.12|888.12|891.62|889.62|889.12|887.12|0
1654762500000|2022-06-09 08:15:00|890.37|888.37|889.12|887.12|890.37|888.37|888.5|886.5|0
1654762800000|2022-06-09 08:20:00|889.25|887.25|887.37|885.37|890.87|888.87|887.12|885.12|0
1654763100000|2022-06-09 08:25:00|887.62|885.62|886.87|884.87|888.37|886.37|886.62|884.62|0
1654763400000|2022-06-09 08:30:00|887.12|885.12|882.62|880.62|887.12|885.12|882.37|880.37|0
1654763700000|2022-06-09 08:35:00|882.37|880.37|881.87|879.87|882.37|880.37|879.12|877.12|0
1654764000000|2022-06-09 08:40:00|881.75|879.75|881.62|879.62|882.37|880.37|880.37|878.37|0
1654764300000|2022-06-09 08:45:00|881.37|879.37|874.5|872.5|881.37|879.37|874.5|872.5|0
1654764600000|2022-06-09 08:50:00|874.37|872.37|873.62|871.62|874.37|872.37|871.12|869.12|0
1654764900000|2022-06-09 08:55:00|873.37|871.37|869.87|867.87|874.37|872.37|869.87|867.87|0
1654765200000|2022-06-09 09:00:00|870.12|868.12|870.37|868.37|871.62|869.62|869.62|867.62|0
1654765500000|2022-06-09 09:05:00|870.12|868.12|870.87|868.87|872.37|870.37|869.62|867.62|0
1654765800000|2022-06-09 09:10:00|871.12|869.12|872.87|870.87|872.87|870.87|870.62|868.62|0
1654766100000|2022-06-09 09:15:00|872.62|870.62|873.5|871.5|874.12|872.12|871.87|869.87|0
1654766400000|2022-06-09 09:20:00|873.62|871.62|873.37|871.37|874.5|872.5|873.12|871.12|0
1654766700000|2022-06-09 09:25:00|873.5|871.5|873.62|871.62|873.87|871.87|872.12|870.12|0
1654767000000|2022-06-09 09:30:00|873.12|871.12|871.62|869.62|873.87|871.87|871.12|869.12|0
1654767300000|2022-06-09 09:35:00|871.5|869.5|871.25|869.25|871.87|869.87|870.37|868.37|0
1654767600000|2022-06-09 09:40:00|871.12|869.12|873.87|871.87|874.37|872.37|871|869|0
1654767900000|2022-06-09 09:45:00|873.62|871.62|872.62|870.62|874.12|872.12|872.62|870.62|0
1654768200000|2022-06-09 09:50:00|872.87|870.87|873.12|871.12|874|872|871.37|869.37|0
1654768500000|2022-06-09 09:55:00|873.37|871.37|874.37|872.37|876.37|874.37|873.12|871.12|0
1654768800000|2022-06-09 10:00:00|874.12|872.12|874.87|872.87|874.87|872.87|873.12|871.12|0
1654769100000|2022-06-09 10:05:00|874.62|872.62|875.12|873.12|875.37|873.37|873.62|871.62|0
1654769400000|2022-06-09 10:10:00|874.87|872.87|874.37|872.37|877.37|875.37|874.37|872.37|0
1654769700000|2022-06-09 10:15:00|874.62|872.62|871.37|869.37|874.87|872.87|870.87|868.87|0
1654770000000|2022-06-09 10:20:00|871.5|869.5|866.37|864.37|871.62|869.62|865.37|863.37|0
1654770300000|2022-06-09 10:25:00|866.12|864.12|862.37|860.37|867.12|865.12|862.37|860.37|0
1654770600000|2022-06-09 10:30:00|861.62|859.62|862.62|860.62|862.87|860.87|860.37|858.37|0
1654770900000|2022-06-09 10:35:00|862.75|860.75|865.37|863.37|865.37|863.37|861.5|859.5|0
1654771200000|2022-06-09 10:40:00|866.12|864.12|865.12|863.12|866.37|864.37|863.87|861.87|0
1654771500000|2022-06-09 10:45:00|865.37|863.37|865.87|863.87|866.62|864.62|864.62|862.62|0
1654771800000|2022-06-09 10:50:00|865.62|863.62|862.37|860.37|865.87|863.87|861.75|859.75|0
1654772100000|2022-06-09 10:55:00|862.62|860.62|864.87|862.87|865.12|863.12|862.62|860.62|0
1654772400000|2022-06-09 11:00:00|865.12|863.12|866.12|864.12|866.87|864.87|864.87|862.87|0
1654772700000|2022-06-09 11:05:00|866.37|864.37|866.37|864.37|868.12|866.12|865.75|863.75|0
1654773000000|2022-06-09 11:10:00|866.12|864.12|864.37|862.37|866.37|864.37|864.37|862.37|0
1654773300000|2022-06-09 11:15:00|864.62|862.62|867.37|865.37|867.5|865.5|863.87|861.87|0
1654773600000|2022-06-09 11:20:00|867.5|865.5|861.87|859.87|868.37|866.37|857.62|855.62|0
1654773900000|2022-06-09 11:25:00|862.62|860.62|865.62|863.62|866.87|864.87|861.62|859.62|0
1654774200000|2022-06-09 11:30:00|865.5|863.5|868.62|866.62|868.75|866.75|864.12|862.12|0
1654774500000|2022-06-09 11:35:00|868.87|866.87|867.75|865.75|869.62|867.62|867.12|865.12|0
1654774800000|2022-06-09 11:40:00|867.87|865.87|866|864|869|867|865.87|863.87|0
1654775100000|2022-06-09 11:45:00|865.75|863.75|874.25|872.25|874.87|872.87|860.37|858.37|0
1654775400000|2022-06-09 11:50:00|874.5|872.5|876.12|874.12|876.12|874.12|870.62|868.62|0
1654775700000|2022-06-09 11:55:00|875.87|873.87|875.87|873.87|878.75|876.75|875.12|873.12|0
1654776000000|2022-06-09 12:00:00|876.12|874.12|876.62|874.62|878.87|876.87|875.87|873.87|0
1654776300000|2022-06-09 12:05:00|876.75|874.75|877.62|875.62|879.12|877.12|875.87|873.87|0
1654776600000|2022-06-09 12:10:00|878.12|876.12|884.37|882.37|884.62|882.62|877.62|875.62|0
1654776900000|2022-06-09 12:15:00|884.87|882.87|883.37|881.37|886.12|884.12|882.12|880.12|0
1654777200000|2022-06-09 12:20:00|884.12|882.12|888.12|886.12|889.62|887.62|883.87|881.87|0
1654777500000|2022-06-09 12:25:00|887.87|885.87|886|884|892.12|890.12|885.37|883.37|0
1654777800000|2022-06-09 12:30:00|886.12|884.12|888.5|886.5|890.5|888.5|882.87|880.87|0
1654778100000|2022-06-09 12:35:00|888.87|886.87|888.37|886.37|892.12|890.12|887.87|885.87|0
1654778400000|2022-06-09 12:40:00|887.87|885.87|899.62|897.62|900.12|898.12|887.62|885.62|0
1654778700000|2022-06-09 12:45:00|899.87|897.87|899.87|897.87|900.12|898.12|896.37|894.37|0
1654779000000|2022-06-09 12:50:00|899.62|897.62|902.87|900.87|903.87|901.87|899.12|897.12|0
1654779300000|2022-06-09 12:55:00|903.12|901.12|899.87|897.87|903.12|901.12|898.37|896.37|0
1654779600000|2022-06-09 13:00:00|900.12|898.12|897.62|895.62|901.62|899.62|897.62|895.62|0
1654779900000|2022-06-09 13:05:00|897.87|895.87|902.75|900.75|902.87|900.87|897.62|895.62|0
1654780200000|2022-06-09 13:10:00|902.87|900.87|906.12|904.12|906.12|904.12|896.62|894.62|0
1654780500000|2022-06-09 13:15:00|905.87|903.87|905.87|903.87|908.37|906.37|903.87|901.87|0
1654780800000|2022-06-09 13:20:00|905.12|903.12|904.37|902.37|905.12|903.12|902.37|900.37|0
1654781100000|2022-06-09 13:25:00|903.87|901.87|906.37|904.37|906.37|904.37|902.62|900.62|0
1654781400000|2022-06-09 13:30:00|906.12|904.12|895.62|893.62|912.12|910.12|893.12|891.12|0
1654781700000|2022-06-09 13:35:00|894.87|892.87|907.62|905.62|907.62|905.62|892.62|890.62|0
1654782000000|2022-06-09 13:40:00|908.12|906.12|909.87|907.87|915.87|913.87|903.37|901.37|0
1654782300000|2022-06-09 13:45:00|910.87|908.87|901.62|899.62|914.87|912.87|897.12|895.12|0
1654782600000|2022-06-09 13:50:00|901.12|899.12|886.87|884.87|902.12|900.12|883.12|881.12|0
1654782900000|2022-06-09 13:55:00|887.87|885.87|883.87|881.87|889.37|887.37|883.62|881.62|0
1654783200000|2022-06-09 14:00:00|883.75|881.75|890.87|888.87|891.12|889.12|883.37|881.37|0
1654783500000|2022-06-09 14:05:00|891.37|889.37|901.87|899.87|902|900|890.37|888.37|0
1654783800000|2022-06-09 14:10:00|903.37|901.37|902.62|900.62|909.62|907.62|901.12|899.12|0
1654784100000|2022-06-09 14:15:00|902.37|900.37|897.62|895.62|903.87|901.87|891.87|889.87|0
1654784400000|2022-06-09 14:20:00|896.12|894.12|896.62|894.62|899.12|897.12|893.87|891.87|0
1654784700000|2022-06-09 14:25:00|895.87|893.87|893.12|891.12|898.37|896.37|893.12|891.12|0
1654785000000|2022-06-09 14:30:00|891.12|889.12|894.62|892.62|897.37|895.37|886.87|884.87|0
1654785300000|2022-06-09 14:35:00|894.87|892.87|890.62|888.62|895.87|893.87|889.62|887.62|0
1654785600000|2022-06-09 14:40:00|890.75|888.75|899.12|897.12|902.12|900.12|890.12|888.12|0
1654785900000|2022-06-09 14:45:00|898.87|896.87|902.62|900.62|904.62|902.62|898.62|896.62|0
1654786200000|2022-06-09 14:50:00|903.37|901.37|911.12|909.12|912.12|910.12|903.12|901.12|0
1654786500000|2022-06-09 14:55:00|911.87|909.87|906.12|904.12|913.62|911.62|904.37|902.37|0
1654786800000|2022-06-09 15:00:00|906.37|904.37|914.87|912.87|915.87|913.87|905.37|903.37|0
1654787100000|2022-06-09 15:05:00|914.62|912.62|912.87|910.87|918.87|916.87|912.62|910.62|0
1654787400000|2022-06-09 15:10:00|912.62|910.62|910.12|908.12|914|912|908.87|906.87|0
1654787700000|2022-06-09 15:15:00|909.37|907.37|911.37|909.37|912.87|910.87|908.62|906.62|0
1654788000000|2022-06-09 15:20:00|911.12|909.12|906.87|904.87|911.62|909.62|905.12|903.12|0
1654788300000|2022-06-09 15:25:00|906.62|904.62|911|909|912.37|910.37|905.62|903.62|0
1654788600000|2022-06-09 15:30:00|911.87|909.87|910.87|908.87|914.87|912.87|908.12|906.12|0
1654788900000|2022-06-09 15:35:00|911.37|909.37|909.12|907.12|912.62|910.62|906.75|904.75|0
1654789200000|2022-06-09 15:40:00|908.25|906.25|900.87|898.87|908.25|906.25|896.62|894.62|0
1654789500000|2022-06-09 15:45:00|901.62|899.62|911.37|909.37|912.12|910.12|899.37|897.37|0
1654789800000|2022-06-09 15:50:00|911.12|909.12|909.62|907.62|915.62|913.62|909.37|907.37|0
1654790100000|2022-06-09 15:55:00|909.37|907.37|905.37|903.37|910.12|908.12|904.87|902.87|0
1654790400000|2022-06-09 16:00:00|905.62|903.62|907.87|905.87|908.37|906.37|902.62|900.62|0
1654790700000|2022-06-09 16:05:00|907.62|905.62|910.62|908.62|912.62|910.62|906.87|904.87|0
1654791000000|2022-06-09 16:10:00|911.12|909.12|913.37|911.37|917.12|915.12|910.37|908.37|0
1654791300000|2022-06-09 16:15:00|913.87|911.87|912.62|910.62|915.87|913.87|912.37|910.37|0
1654791600000|2022-06-09 16:20:00|912.37|910.37|910.37|908.37|912.87|910.87|908.12|906.12|0
1654791900000|2022-06-09 16:25:00|910.62|908.62|905.37|903.37|911.37|909.37|903.37|901.37|0
1654792200000|2022-06-09 16:30:00|904.87|902.87|904.37|902.37|907.87|905.87|902.62|900.62|0
1654792500000|2022-06-09 16:35:00|904.62|902.62|903.62|901.62|905.37|903.37|901.62|899.62|0
1654792800000|2022-06-09 16:40:00|903.12|901.12|899.62|897.62|904.62|902.62|898.12|896.12|0
1654793100000|2022-06-09 16:45:00|899.87|897.87|902.37|900.37|903.37|901.37|899.12|897.12|0
1654793400000|2022-06-09 16:50:00|902.12|900.12|904.62|902.62|904.62|902.62|898.62|896.62|0
1654793700000|2022-06-09 16:55:00|905.12|903.12|896.62|894.62|906.87|904.87|894.87|892.87|0
1654794000000|2022-06-09 17:00:00|895.87|893.87|896.37|894.37|898.12|896.12|893.62|891.62|0
1654794300000|2022-06-09 17:05:00|896.62|894.62|896.12|894.12|896.62|894.62|890.87|888.87|0
1654794600000|2022-06-09 17:10:00|895.37|893.37|895.37|893.37|896.87|894.87|892.37|890.37|0
1654794900000|2022-06-09 17:15:00|895.87|893.87|896.37|894.37|898.62|896.62|894.5|892.5|0
1654795200000|2022-06-09 17:20:00|896.62|894.62|903.12|901.12|903.62|901.62|895.87|893.87|0
1654795500000|2022-06-09 17:25:00|903.62|901.62|906.87|904.87|908.37|906.37|902.37|900.37|0
1654795800000|2022-06-09 17:30:00|908.12|906.12|911.12|909.12|913.37|911.37|907.87|905.87|0
1654796100000|2022-06-09 17:35:00|911.62|909.62|911.62|909.62|915.37|913.37|910.37|908.37|0
1654796400000|2022-06-09 17:40:00|912.12|910.12|916.87|914.87|917.12|915.12|911.37|909.37|0
1654796700000|2022-06-09 17:45:00|915.87|913.87|912.37|910.37|917.12|915.12|911.87|909.87|0
1654797000000|2022-06-09 17:50:00|912.12|910.12|911.62|909.62|912.37|910.37|909.87|907.87|0
1654797300000|2022-06-09 17:55:00|911.87|909.87|905.87|903.87|912.12|910.12|905.37|903.37|0
1654797600000|2022-06-09 18:00:00|905.62|903.62|912.87|910.87|914.12|912.12|905.62|903.62|0
1654797900000|2022-06-09 18:05:00|913.12|911.12|912.62|910.62|915.37|913.37|910.37|908.37|0
1654798200000|2022-06-09 18:10:00|912.87|910.87|911.87|909.87|917.12|915.12|911.37|909.37|0
1654798500000|2022-06-09 18:15:00|912.12|910.12|913.62|911.62|914.87|912.87|910.87|908.87|0
1654798800000|2022-06-09 18:20:00|913.37|911.37|919.62|917.62|920.37|918.37|911.37|909.37|0
1654799100000|2022-06-09 18:25:00|919.12|917.12|915.87|913.87|921.12|919.12|914.37|912.37|0
1654799400000|2022-06-09 18:30:00|916.12|914.12|922.62|920.62|923.5|921.5|916.12|914.12|0
1654799700000|2022-06-09 18:35:00|923.12|921.12|924.87|922.87|926.37|924.37|921.62|919.62|0
1654800000000|2022-06-09 18:40:00|925.12|923.12|926.87|924.87|928.37|926.37|924.37|922.37|0
1654800300000|2022-06-09 18:45:00|927.12|925.12|924.62|922.62|927.37|925.37|922.37|920.37|0
1654800600000|2022-06-09 18:50:00|925.12|923.12|926.37|924.37|927.87|925.87|922.87|920.87|0
1654800900000|2022-06-09 18:55:00|926.62|924.62|933.62|931.62|933.87|931.87|924.62|922.62|0
1654801200000|2022-06-09 19:00:00|933.87|931.87|942.87|940.87|942.87|940.87|933.37|931.37|0
1654801500000|2022-06-09 19:05:00|943.12|941.12|945.87|943.87|947.87|945.87|941.87|939.87|0
1654801800000|2022-06-09 19:10:00|946.12|944.12|948.62|946.62|948.62|946.62|943.87|941.87|0
1654802100000|2022-06-09 19:15:00|948.87|946.87|944.87|942.87|949.12|947.12|942.87|940.87|0
1654802400000|2022-06-09 19:20:00|945.12|943.12|944.37|942.37|948.62|946.62|942.25|940.25|0
1654802700000|2022-06-09 19:25:00|944.12|942.12|954.87|952.87|954.87|952.87|944.12|942.12|0
1654803000000|2022-06-09 19:30:00|955.87|953.87|958.87|956.87|958.87|956.87|953.87|951.87|0
1654803300000|2022-06-09 19:35:00|959.12|957.12|957.37|955.37|959.37|957.37|954.87|952.87|0
1654803600000|2022-06-09 19:40:00|957.62|955.62|965.12|963.12|966.12|964.12|957.62|955.62|0
1654803900000|2022-06-09 19:45:00|965.87|963.87|971.37|969.37|975.37|973.37|965.12|963.12|0
1654804200000|2022-06-09 19:50:00|972.12|970.12|971.62|969.62|975.37|973.37|967.37|965.37|0
1654804500000|2022-06-09 19:55:00|969.12|967.12|986.12|984.12|986.12|984.12|969.12|967.12|0
1654804800000|2022-06-09 20:00:00|985.62|983.62|984.37|982.37|985.62|983.62|982.87|980.87|0
1654805100000|2022-06-09 20:05:00|984.12|982.12|985.12|983.12|985.37|983.37|981.37|979.37|0
1654805400000|2022-06-09 20:10:00|984.87|982.87|981.12|979.12|985.37|983.37|981.12|979.12|0
1654805700000|2022-06-09 20:15:00|981.82|979.42|982.57|980.17|984.82|982.42|981.57|979.17|0
1654806000000|2022-06-09 20:20:00|982.82|980.42|981.82|979.42|982.82|980.42|980.82|978.42|0
1654806300000|2022-06-09 20:25:00|981.7|979.3|981.32|978.92|983.07|980.67|981.32|978.92|0
1654806600000|2022-06-09 20:30:00|980.57|978.17|982.82|980.42|982.82|980.42|980.45|978.05|0
1654806900000|2022-06-09 20:35:00|982.95|980.55|983.57|981.17|983.57|981.17|982.07|979.67|0
1654807200000|2022-06-09 20:40:00|983.32|980.92|982.32|979.92|983.57|981.17|981.82|979.42|0
1654807500000|2022-06-09 20:45:00|982.07|979.67|979.95|977.55|982.07|979.67|979.82|977.42|0
1654807800000|2022-06-09 20:50:00|979.57|977.17|979.82|977.42|981.07|978.67|979.57|977.17|0
1654808100000|2022-06-09 20:55:00|979.95|977.55|978.2|975.8|980.32|977.92|977.07|974.67|0
1654808400000|2022-06-09 21:00:00|977.85|975.45|978.54|976.14|979.05|976.65|977.85|975.45|0
1654808700000|2022-06-09 21:05:00|978.58|976.18|978.62|976.22|978.91|976.51|978.07|975.67|0
1654809000000|2022-06-09 21:10:00|978.8|976.4|977.7|975.3|979.71|977.31|977.52|975.12|0
1654809300000|2022-06-09 21:15:00|977.96|975.56|978.07|975.67|978.76|976.36|976.91|974.51|0
1654809600000|2022-06-09 21:20:00|977.89|975.49|977.81|975.41|978.25|975.85|977.81|975.41|0
1654809900000|2022-06-09 21:25:00|977.89|975.49|978.07|975.67|978.14|975.74|977.63|975.23|0
1654810200000|2022-06-09 21:30:00|978|975.6|977.74|975.34|978.25|975.85|977.67|975.27|0
1654810500000|2022-06-09 21:35:00|977.67|975.27|977.67|975.27|977.89|975.49|977.49|975.09|0
1654810800000|2022-06-09 21:40:00|977.7|975.3|977.7|975.3|977.7|975.3|977.7|975.3|0
1654811100000|2022-06-09 21:45:00|977.74|975.34|977.63|975.23|977.74|975.34|977.63|975.23|0
1654811400000|2022-06-09 21:50:00|977.38|974.98|977.49|975.09|977.63|975.23|977.38|974.98|0
1654811700000|2022-06-09 21:55:00|977.41|975.01|976.14|973.74|977.96|975.56|975.67|973.27|0
1654812000000|2022-06-09 22:00:00|976.2|973.8|977.82|975.42|979.95|977.55|975.57|973.17|0
1654812300000|2022-06-09 22:05:00|977.95|975.55|979.82|977.42|979.82|977.42|977.82|975.42|0
1654812600000|2022-06-09 22:10:00|980.07|977.67|981.32|978.92|981.32|978.92|979.82|977.42|0
1654812900000|2022-06-09 22:15:00|981.57|979.17|981.2|978.8|982.07|979.67|980.07|977.67|0
1654813200000|2022-06-09 22:20:00|981.07|978.67|983.32|980.92|983.57|981.17|981.07|978.67|0
1654813500000|2022-06-09 22:25:00|983.07|980.67|982.57|980.17|983.45|981.05|982.32|979.92|0
1654813800000|2022-06-09 22:30:00|982.82|980.42|982.07|979.67|983.32|980.92|981.82|979.42|0
1654814100000|2022-06-09 22:35:00|981.82|979.42|981.57|979.17|981.82|979.42|981.32|978.92|0
1654814400000|2022-06-09 22:40:00|981.32|978.92|981.82|979.42|981.82|979.42|981.32|978.92|0
1654814700000|2022-06-09 22:45:00|981.7|979.3|979.57|977.17|981.82|979.42|979.57|977.17|0
1654815000000|2022-06-09 22:50:00|979.32|976.92|981.32|978.92|981.57|979.17|979.07|976.67|0
1654815300000|2022-06-09 22:55:00|981.07|978.67|981.57|979.17|981.82|979.42|981.07|978.67|0
1654815600000|2022-06-09 23:00:00|981.07|978.67|981.32|978.92|982.07|979.67|981.07|978.67|0
1654815900000|2022-06-09 23:05:00|981.57|979.17|981.57|979.17|981.82|979.42|981.32|978.92|0
1654816200000|2022-06-09 23:10:00|981.82|979.42|981.07|978.67|981.82|979.42|981.07|978.67|0
1654816500000|2022-06-09 23:15:00|981.2|978.8|979.57|977.17|981.57|979.17|979.57|977.17|0
1654816800000|2022-06-09 23:20:00|979.32|976.92|977.82|975.42|979.32|976.92|977.57|975.17|0
1654817100000|2022-06-09 23:25:00|978.07|975.67|979.32|976.92|980.07|977.67|977.82|975.42|0
1654817400000|2022-06-09 23:30:00|979.57|977.17|978.82|976.42|979.82|977.42|977.82|975.42|0
1654817700000|2022-06-09 23:35:00|979.32|976.92|978.57|976.17|980.32|977.92|978.07|975.67|0
1654818000000|2022-06-09 23:40:00|978.32|975.92|978.82|976.42|979.32|976.92|977.07|974.67|0
1654818300000|2022-06-09 23:45:00|979.07|976.67|978.57|976.17|980.32|977.92|978.57|976.17|0
1654818600000|2022-06-09 23:50:00|979.07|976.67|979.57|977.17|980.07|977.67|976.07|973.67|0
1654818900000|2022-06-09 23:55:00|979.82|977.42|979.57|977.17|980.07|977.67|979.07|976.67|0
1654819200000|2022-06-10 00:00:00|978.82|976.42|976.82|974.42|981.07|978.67|976.57|974.17|0
1654819500000|2022-06-10 00:05:00|977.07|974.67|980.82|978.42|981.07|978.67|976.57|974.17|0
1654819800000|2022-06-10 00:10:00|981.07|978.67|984.32|981.92|985.7|983.3|981.07|978.67|0
1654820100000|2022-06-10 00:15:00|984.2|981.8|985.2|982.8|986.07|983.67|983.57|981.17|0
1654820400000|2022-06-10 00:20:00|985.07|982.67|985.82|983.42|985.82|983.42|982.82|980.42|0
1654820700000|2022-06-10 00:25:00|986.07|983.67|984.82|982.42|987.07|984.67|983.82|981.42|0
1654821000000|2022-06-10 00:30:00|985.07|982.67|982.82|980.42|986.07|983.67|982.57|980.17|0
1654821300000|2022-06-10 00:35:00|983.07|980.67|982.7|980.3|984.32|981.92|982.32|979.92|0
1654821600000|2022-06-10 00:40:00|982.57|980.17|982.45|980.05|983.32|980.92|981.7|979.3|0
1654821900000|2022-06-10 00:45:00|982.57|980.17|983.32|980.92|983.57|981.17|981.32|978.92|0
1654822200000|2022-06-10 00:50:00|983.07|980.67|984.7|982.3|984.95|982.55|982.82|980.42|0
1654822500000|2022-06-10 00:55:00|984.57|982.17|984.32|981.92|986.07|983.67|984.07|981.67|0
1654822800000|2022-06-10 01:00:00|984.07|981.67|982.82|980.42|985.57|983.17|982.07|979.67|0
1654823100000|2022-06-10 01:05:00|983.32|980.92|983.32|980.92|984.57|982.17|982.82|980.42|0
1654823400000|2022-06-10 01:10:00|983.07|980.67|982.82|980.42|984.95|982.55|982.2|979.8|0
1654823700000|2022-06-10 01:15:00|982.95|980.55|983.07|980.67|984.32|981.92|982.07|979.67|0
1654824000000|2022-06-10 01:20:00|982.82|980.42|986.07|983.67|986.57|984.17|982.32|979.92|0
1654824300000|2022-06-10 01:25:00|985.95|983.55|984.2|981.8|986.07|983.67|983.57|981.17|0
1654824600000|2022-06-10 01:30:00|984.07|981.67|983.32|980.92|984.82|982.42|982.32|979.92|0
1654824900000|2022-06-10 01:35:00|983.07|980.67|982.95|980.55|983.82|981.42|982.07|979.67|0
1654825200000|2022-06-10 01:40:00|982.82|980.42|984.07|981.67|984.57|982.17|982.82|980.42|0
1654825500000|2022-06-10 01:45:00|983.82|981.42|984.7|982.3|985.95|983.55|983.57|981.17|0
1654825800000|2022-06-10 01:50:00|984.45|982.05|984.57|982.17|985.57|983.17|983.32|980.92|0
1654826100000|2022-06-10 01:55:00|984.32|981.92|984.32|981.92|984.82|982.42|983.07|980.67|0
1654826400000|2022-06-10 02:00:00|984.2|981.8|983.57|981.17|984.7|982.3|982.82|980.42|0
1654826700000|2022-06-10 02:05:00|983.7|981.3|984.57|982.17|985.07|982.67|983.07|980.67|0
1654827000000|2022-06-10 02:10:00|984.45|982.05|984.07|981.67|984.57|982.17|983.57|981.17|0
1654827300000|2022-06-10 02:15:00|984.32|981.92|983.57|981.17|984.82|982.42|983.32|980.92|0
1654827600000|2022-06-10 02:20:00|983.45|981.05|981.82|979.42|983.57|981.17|981.82|979.42|0
1654827900000|2022-06-10 02:25:00|981.57|979.17|980.82|978.42|982.32|979.92|980.82|978.42|0
1654828200000|2022-06-10 02:30:00|980.32|977.92|979.07|976.67|981.32|978.92|979.07|976.67|0
1654828500000|2022-06-10 02:35:00|978.82|976.42|980.07|977.67|980.57|978.17|978.82|976.42|0
1654828800000|2022-06-10 02:40:00|980.2|977.8|981.32|978.92|981.82|979.42|980.07|977.67|0
1654829100000|2022-06-10 02:45:00|981.2|978.8|980.45|978.05|981.7|979.3|980.32|977.92|0
1654829400000|2022-06-10 02:50:00|980.57|978.17|979.82|977.42|980.82|978.42|979.82|977.42|0
1654829700000|2022-06-10 02:55:00|979.95|977.55|980.57|978.17|980.82|978.42|979.82|977.42|0
1654830000000|2022-06-10 03:00:00|980.2|977.8|975.82|973.42|980.2|977.8|975.57|973.17|0
1654830300000|2022-06-10 03:05:00|975.95|973.55|975.57|973.17|977.07|974.67|975.57|973.17|0
1654830600000|2022-06-10 03:10:00|975.45|973.05|973.82|971.42|975.82|973.42|973.57|971.17|0
1654830900000|2022-06-10 03:15:00|973.57|971.17|974.32|971.92|974.82|972.42|973.57|971.17|0
1654831200000|2022-06-10 03:20:00|974.07|971.67|974.07|971.67|974.07|971.67|973.07|970.67|0
1654831500000|2022-06-10 03:25:00|973.82|971.42|972.57|970.17|974.07|971.67|972.45|970.05|0
1654831800000|2022-06-10 03:30:00|972.32|969.92|974.32|971.92|974.32|971.92|971.95|969.55|0
1654832100000|2022-06-10 03:35:00|974.07|971.67|974.32|971.92|975.07|972.67|974.07|971.67|0
1654832400000|2022-06-10 03:40:00|974.57|972.17|975.07|972.67|975.82|973.42|974.57|972.17|0
1654832700000|2022-06-10 03:45:00|974.82|972.42|975.07|972.67|975.57|973.17|974.32|971.92|0
1654833000000|2022-06-10 03:50:00|974.95|972.55|976.32|973.92|976.57|974.17|974.82|972.42|0
1654833300000|2022-06-10 03:55:00|976.2|973.8|976.57|974.17|977.07|974.67|976.07|973.67|0
1654833600000|2022-06-10 04:00:00|976.82|974.42|977.07|974.67|977.07|974.67|976.32|973.92|0
1654833900000|2022-06-10 04:05:00|976.82|974.42|977.82|975.42|978.07|975.67|976.82|974.42|0
1654834200000|2022-06-10 04:10:00|977.95|975.55|977.82|975.42|978.7|976.3|977.57|975.17|0
1654834500000|2022-06-10 04:15:00|978.07|975.67|978.82|976.42|979.07|976.67|978.07|975.67|0
1654834800000|2022-06-10 04:20:00|978.57|976.17|978.32|975.92|978.57|976.17|978.32|975.92|0
1654835100000|2022-06-10 04:25:00|978.45|976.05|980.82|978.42|981.07|978.67|978.45|976.05|0
1654835400000|2022-06-10 04:30:00|981.07|978.67|982.07|979.67|982.57|980.17|981.07|978.67|0
1654835700000|2022-06-10 04:35:00|982.32|979.92|984.32|981.92|984.32|981.92|982.32|979.92|0
1654836000000|2022-06-10 04:40:00|984.57|982.17|983.82|981.42|984.82|982.42|982.82|980.42|0
1654836300000|2022-06-10 04:45:00|983.57|981.17|983.32|980.92|984.07|981.67|983.32|980.92|0
1654836600000|2022-06-10 04:50:00|983.57|981.17|983.32|980.92|983.82|981.42|983.07|980.67|0
1654836900000|2022-06-10 04:55:00|983.7|981.3|983.32|980.92|983.82|981.42|983.07|980.67|0
1654837200000|2022-06-10 05:00:00|983.07|980.67|980.57|978.17|983.57|981.17|980.57|978.17|0
1654837500000|2022-06-10 05:05:00|980.32|977.92|981.82|979.42|981.82|979.42|979.82|977.42|0
1654837800000|2022-06-10 05:10:00|981.95|979.55|980.57|978.17|982.07|979.67|980.57|978.17|0
1654838100000|2022-06-10 05:15:00|980.7|978.3|976.82|974.42|980.7|978.3|976.32|973.92|0
1654838400000|2022-06-10 05:20:00|976.32|973.92|977.32|974.92|977.82|975.42|976.07|973.67|0
1654838700000|2022-06-10 05:25:00|977.07|974.67|976.95|974.55|978.07|975.67|976.82|974.42|0
1654839000000|2022-06-10 05:30:00|976.82|974.42|975.32|972.92|977.32|974.92|974.32|971.92|0
1654839300000|2022-06-10 05:35:00|975.57|973.17|975.32|972.92|976.07|973.67|974.57|972.17|0
1654839600000|2022-06-10 05:40:00|975.07|972.67|975.57|973.17|975.82|973.42|974.32|971.92|0
1654839900000|2022-06-10 05:45:00|975.45|973.05|978.32|975.92|978.57|976.17|975.45|973.05|0
1654840200000|2022-06-10 05:50:00|978.2|975.8|979.32|976.92|980.57|978.17|978.2|975.8|0
1654840500000|2022-06-10 05:55:00|979.07|976.67|979.32|976.92|979.57|977.17|978.07|975.67|0
1654840800000|2022-06-10 06:00:00|979.57|977.17|975.7|973.3|979.57|977.17|973.7|971.3|0
1654841100000|2022-06-10 06:05:00|976.07|973.67|974.82|972.42|977.82|975.42|974.57|972.17|0
1654841400000|2022-06-10 06:10:00|974.57|972.17|972.82|970.42|975.95|973.55|972.57|970.17|0
1654841700000|2022-06-10 06:15:00|972.95|970.55|974.82|972.42|975.07|972.67|972.57|970.17|0
1654842000000|2022-06-10 06:20:00|974.32|971.92|975.2|972.8|976.82|974.42|974.07|971.67|0
1654842300000|2022-06-10 06:25:00|975.32|972.92|973.7|971.3|976.82|974.42|973.32|970.92|0
1654842600000|2022-06-10 06:30:00|973.82|971.42|975.7|973.3|976.07|973.67|973.82|971.42|0
1654842900000|2022-06-10 06:35:00|975.82|973.42|977.32|974.92|977.82|975.42|975.57|973.17|0
1654843200000|2022-06-10 06:40:00|977.57|975.17|976.32|973.92|977.57|975.17|974.57|972.17|0
1654843500000|2022-06-10 06:45:00|976.07|973.67|977.95|975.55|979.07|976.67|975.32|972.92|0
1654843800000|2022-06-10 06:50:00|978.32|975.92|975.57|973.17|978.82|976.42|974.82|972.42|0
1654844100000|2022-06-10 06:55:00|975.82|973.42|974.82|972.42|977.57|975.17|974.32|971.92|0
1654844400000|2022-06-10 07:00:00|975.07|972.67|977.45|975.05|978.07|975.67|972.45|970.05|0
1654844700000|2022-06-10 07:05:00|977.87|975.87|984.12|982.12|984.12|982.12|976.12|974.12|0
1654845000000|2022-06-10 07:10:00|984.37|982.37|985.62|983.62|987.87|985.87|983.62|981.62|0
1654845300000|2022-06-10 07:15:00|985.37|983.37|985.12|983.12|987.12|985.12|981.87|979.87|0
1654845600000|2022-06-10 07:20:00|985.87|983.87|991.87|989.87|991.87|989.87|985.62|983.62|0
1654845900000|2022-06-10 07:25:00|991.62|989.62|992.62|990.62|992.87|990.87|990.62|988.62|0
1654846200000|2022-06-10 07:30:00|992.37|990.37|989.87|987.87|992.87|990.87|987.62|985.62|0
1654846500000|2022-06-10 07:35:00|989.12|987.12|983.37|981.37|989.12|987.12|983.37|981.37|0
1654846800000|2022-06-10 07:40:00|983.62|981.62|986.12|984.12|986.87|984.87|983.37|981.37|0
1654847100000|2022-06-10 07:45:00|986.87|984.87|990.37|988.37|990.62|988.62|981.37|979.37|0
1654847400000|2022-06-10 07:50:00|990.12|988.12|990.62|988.62|990.87|988.87|986.5|984.5|0
1654847700000|2022-06-10 07:55:00|990.25|988.25|991.12|989.12|991.37|989.37|984.62|982.62|0
1654848000000|2022-06-10 08:00:00|991.37|989.37|983.87|981.87|992.37|990.37|982.62|980.62|0
1654848300000|2022-06-10 08:05:00|983.62|981.62|980.62|978.62|985.62|983.62|979.62|977.62|0
1654848600000|2022-06-10 08:10:00|980.87|978.87|978.62|976.62|981.37|979.37|976.62|974.62|0
1654848900000|2022-06-10 08:15:00|978.37|976.37|977.75|975.75|979.62|977.62|976.62|974.62|0
1654849200000|2022-06-10 08:20:00|978.87|976.87|980.12|978.12|980.37|978.37|978.62|976.62|0
1654849500000|2022-06-10 08:25:00|980.37|978.37|979.87|977.87|981.87|979.87|977.12|975.12|0
1654849800000|2022-06-10 08:30:00|980|978|981.37|979.37|981.62|979.62|978.12|976.12|0
1654850100000|2022-06-10 08:35:00|981.5|979.5|981.62|979.62|985.37|983.37|981.5|979.5|0
1654850400000|2022-06-10 08:40:00|981.87|979.87|981.12|979.12|983.87|981.87|981.12|979.12|0
1654850700000|2022-06-10 08:45:00|981.37|979.37|979.87|977.87|981.75|979.75|978.12|976.12|0
1654851000000|2022-06-10 08:50:00|979.37|977.37|986.12|984.12|987.12|985.12|978.62|976.62|0
1654851300000|2022-06-10 08:55:00|986.37|984.37|987.12|985.12|988.12|986.12|984.62|982.62|0
1654851600000|2022-06-10 09:00:00|987.37|985.37|984.87|982.87|987.87|985.87|982.62|980.62|0
1654851900000|2022-06-10 09:05:00|984.62|982.62|984.87|982.87|985.12|983.12|982.62|980.62|0
1654852200000|2022-06-10 09:10:00|984.62|982.62|983.37|981.37|986|984|981.62|979.62|0
1654852500000|2022-06-10 09:15:00|983.12|981.12|984.75|982.75|984.87|982.87|981.37|979.37|0
1654852800000|2022-06-10 09:20:00|985.12|983.12|985.87|983.87|986.12|984.12|983.37|981.37|0
1654853100000|2022-06-10 09:25:00|985.62|983.62|982.87|980.87|986.87|984.87|982.37|980.37|0
1654853400000|2022-06-10 09:30:00|982.12|980.12|982.12|980.12|983.12|981.12|982.12|980.12|0
1654853700000|2022-06-10 09:35:00|982.37|980.37|984|982|985.75|983.75|981.87|979.87|0
1654854000000|2022-06-10 09:40:00|983.62|981.62|979.62|977.62|985.25|983.25|979.62|977.62|0
1654854300000|2022-06-10 09:45:00|979.87|977.87|985.25|983.25|985.62|983.62|979.37|977.37|0
1654854600000|2022-06-10 09:50:00|985.62|983.62|987.87|985.87|987.87|985.87|984.87|982.87|0
1654854900000|2022-06-10 09:55:00|988.12|986.12|986.87|984.87|988.62|986.62|986.5|984.5|0
1654855200000|2022-06-10 10:00:00|986.5|984.5|986.62|984.62|988.25|986.25|983.87|981.87|0
1654855500000|2022-06-10 10:05:00|987.12|985.12|988.37|986.37|989.62|987.62|986|984|0
1654855800000|2022-06-10 10:10:00|987.62|985.62|987.62|985.62|990.37|988.37|987.12|985.12|0
1654856100000|2022-06-10 10:15:00|987.37|985.37|988.37|986.37|988.37|986.37|985.62|983.62|0
1654856400000|2022-06-10 10:20:00|988.62|986.62|992.37|990.37|992.37|990.37|985.37|983.37|0
1654856700000|2022-06-10 10:25:00|992.12|990.12|993.37|991.37|993.87|991.87|991.37|989.37|0
1654857000000|2022-06-10 10:30:00|993.62|991.62|993.12|991.12|994.37|992.37|991.12|989.12|0
1654857300000|2022-06-10 10:35:00|992.75|990.75|991|989|992.87|990.87|990.12|988.12|0
1654857600000|2022-06-10 10:40:00|990.87|988.87|992.62|990.62|992.87|990.87|990.62|988.62|0
1654857900000|2022-06-10 10:45:00|992.87|990.87|992.87|990.87|993|991|990.37|988.37|0
1654858200000|2022-06-10 10:50:00|992.62|990.62|990.37|988.37|993.87|991.87|990.37|988.37|0
1654858500000|2022-06-10 10:55:00|990.87|988.87|989.62|987.62|994.62|992.62|989.62|987.62|0
1654858800000|2022-06-10 11:00:00|989.37|987.37|992.37|990.37|992.62|990.62|988.87|986.87|0
1654859100000|2022-06-10 11:05:00|992.25|990.25|987.87|985.87|992.37|990.37|987.12|985.12|0
1654859400000|2022-06-10 11:10:00|988|986|987.37|985.37|990.37|988.37|986.12|984.12|0
1654859700000|2022-06-10 11:15:00|987.12|985.12|990.87|988.87|990.87|988.87|987.12|985.12|0
1654860000000|2022-06-10 11:20:00|991.12|989.12|989.87|987.87|991.62|989.62|988.37|986.37|0
1654860300000|2022-06-10 11:25:00|989.62|987.62|988.62|986.62|990.87|988.87|988.12|986.12|0
1654860600000|2022-06-10 11:30:00|989.12|987.12|983.37|981.37|989.12|987.12|982.12|980.12|0
1654860900000|2022-06-10 11:35:00|983.62|981.62|985.37|983.37|985.87|983.87|979.37|977.37|0
1654861200000|2022-06-10 11:40:00|985.62|983.62|984.37|982.37|986.37|984.37|983.62|981.62|0
1654861500000|2022-06-10 11:45:00|984.12|982.12|985.37|983.37|986.37|984.37|983|981|0
1654861800000|2022-06-10 11:50:00|985.62|983.62|986.37|984.37|986.87|984.87|984.62|982.62|0
1654862100000|2022-06-10 11:55:00|986.62|984.62|988.12|986.12|988.12|986.12|984.37|982.37|0
1654862400000|2022-06-10 12:00:00|987.62|985.62|986.37|984.37|987.87|985.87|982.62|980.62|0
1654862700000|2022-06-10 12:05:00|986.12|984.12|983.12|981.12|986.25|984.25|982.37|980.37|0
1654863000000|2022-06-10 12:10:00|982.62|980.62|981.87|979.87|983.87|981.87|981.37|979.37|0
1654863300000|2022-06-10 12:15:00|981.37|979.37|982.62|980.62|983.37|981.37|981.12|979.12|0
1654863600000|2022-06-10 12:20:00|981.87|979.87|982.62|980.62|984.12|982.12|981.87|979.87|0
1654863900000|2022-06-10 12:25:00|982.25|980.25|983.5|981.5|984.12|982.12|977.62|975.62|0
1654864200000|2022-06-10 12:30:00|983.25|981.25|1037.37|1035.37|1040.5|1038.5|983.25|981.25|0
1654864500000|2022-06-10 12:35:00|1038.87|1036.87|1024.5|1022.5|1042.12|1040.12|1022.25|1020.25|0
1654864800000|2022-06-10 12:40:00|1023.37|1021.37|1029.12|1027.12|1029.12|1027.12|1013.37|1011.37|0
1654865100000|2022-06-10 12:45:00|1028.75|1026.75|1035.62|1033.62|1035.62|1033.62|1022.87|1020.87|0
1654865400000|2022-06-10 12:50:00|1035.87|1033.87|1037.37|1035.37|1042.62|1040.62|1035.37|1033.37|0
1654865700000|2022-06-10 12:55:00|1038.62|1036.62|1052.87|1050.87|1052.87|1050.87|1037.87|1035.87|0
1654866000000|2022-06-10 13:00:00|1052.37|1050.37|1037.62|1035.62|1052.87|1050.87|1035.62|1033.62|0
1654866300000|2022-06-10 13:05:00|1038|1036|1047.12|1045.12|1048.12|1046.12|1036.37|1034.37|0
1654866600000|2022-06-10 13:10:00|1046.87|1044.87|1046.37|1044.37|1048.62|1046.62|1042.62|1040.62|0
1654866900000|2022-06-10 13:15:00|1046.5|1044.5|1052.12|1050.12|1052.37|1050.37|1044.62|1042.62|0
1654867200000|2022-06-10 13:20:00|1051.62|1049.62|1059.12|1057.12|1061.25|1059.25|1047.37|1045.37|0
1654867500000|2022-06-10 13:25:00|1060.37|1058.37|1051.75|1049.75|1060.87|1058.87|1051.75|1049.75|0
1654867800000|2022-06-10 13:30:00|1051.87|1049.87|1067|1065|1068.5|1066.5|1043.62|1041.62|0
1654868100000|2022-06-10 13:35:00|1066.62|1064.62|1061.87|1059.87|1069.87|1067.87|1057.75|1055.75|0
1654868400000|2022-06-10 13:40:00|1062.62|1060.62|1052.62|1050.62|1063.12|1061.12|1052.62|1050.62|0
1654868700000|2022-06-10 13:45:00|1052.25|1050.25|1057.87|1055.87|1060.5|1058.5|1049.87|1047.87|0
1654869000000|2022-06-10 13:50:00|1059.62|1057.62|1068.12|1066.12|1068.87|1066.87|1056.12|1054.12|0
1654869300000|2022-06-10 13:55:00|1067.87|1065.87|1067.25|1065.25|1071.62|1069.62|1063.62|1061.62|0
1654869600000|2022-06-10 14:00:00|1070.37|1068.37|1085.62|1083.62|1088.62|1086.62|1070.37|1068.37|0
1654869900000|2022-06-10 14:05:00|1086.12|1084.12|1089.62|1087.62|1090.37|1088.37|1081.37|1079.37|0
1654870200000|2022-06-10 14:10:00|1090.12|1088.12|1089.12|1087.12|1094.37|1092.37|1087.37|1085.37|0
1654870500000|2022-06-10 14:15:00|1089.75|1087.75|1092.37|1090.37|1094.37|1092.37|1088.12|1086.12|0
1654870800000|2022-06-10 14:20:00|1092.62|1090.62|1097.12|1095.12|1099|1097|1091.12|1089.12|0
1654871100000|2022-06-10 14:25:00|1098.62|1096.62|1097.37|1095.37|1099.12|1097.12|1090.37|1088.37|0
1654871400000|2022-06-10 14:30:00|1098.12|1096.12|1088.62|1086.62|1098.62|1096.62|1088.62|1086.62|0
1654871700000|2022-06-10 14:35:00|1089.62|1087.62|1083.12|1081.12|1090.12|1088.12|1082.12|1080.12|0
1654872000000|2022-06-10 14:40:00|1083.37|1081.37|1078.87|1076.87|1088.12|1086.12|1078.87|1076.87|0
1654872300000|2022-06-10 14:45:00|1080.37|1078.37|1082.37|1080.37|1085.75|1083.75|1079.12|1077.12|0
1654872600000|2022-06-10 14:50:00|1083.12|1081.12|1080.62|1078.62|1083.37|1081.37|1076.87|1074.87|0
1654872900000|2022-06-10 14:55:00|1079.87|1077.87|1092.62|1090.62|1092.62|1090.62|1079.37|1077.37|0
1654873200000|2022-06-10 15:00:00|1093.12|1091.12|1092.37|1090.37|1095.12|1093.12|1089.37|1087.37|0
1654873500000|2022-06-10 15:05:00|1093.12|1091.12|1092.37|1090.37|1096.87|1094.87|1091.87|1089.87|0
1654873800000|2022-06-10 15:10:00|1093.37|1091.37|1093.37|1091.37|1095.62|1093.62|1089.12|1087.12|0
1654874100000|2022-06-10 15:15:00|1093.62|1091.62|1088.62|1086.62|1096.37|1094.37|1087.62|1085.62|0
1654874400000|2022-06-10 15:20:00|1088.37|1086.37|1093.87|1091.87|1094.12|1092.12|1085.12|1083.12|0
1654874700000|2022-06-10 15:25:00|1094.62|1092.62|1095.87|1093.87|1099.12|1097.12|1093.37|1091.37|0
1654875000000|2022-06-10 15:30:00|1096.87|1094.87|1097.37|1095.37|1100.87|1098.87|1095.37|1093.37|0
1654875300000|2022-06-10 15:35:00|1097.12|1095.12|1100.37|1098.37|1100.87|1098.87|1096.87|1094.87|0
1654875600000|2022-06-10 15:40:00|1100.87|1098.87|1094.12|1092.12|1102.37|1100.37|1094.12|1092.12|0
1654875900000|2022-06-10 15:45:00|1094.87|1092.87|1100.87|1098.87|1100.87|1098.87|1091.37|1089.37|0
1654876200000|2022-06-10 15:50:00|1100.12|1098.12|1098.62|1096.62|1101.87|1099.87|1095.87|1093.87|0
1654876500000|2022-06-10 15:55:00|1099.37|1097.37|1090.62|1088.62|1100.37|1098.37|1088.87|1086.87|0
1654876800000|2022-06-10 16:00:00|1090.87|1088.87|1089.87|1087.87|1092.12|1090.12|1086.62|1084.62|0
1654877100000|2022-06-10 16:05:00|1089.75|1087.75|1084.12|1082.12|1089.87|1087.87|1082.37|1080.37|0
1654877400000|2022-06-10 16:10:00|1084.37|1082.37|1092.62|1090.62|1093.37|1091.37|1084.37|1082.37|0
1654877700000|2022-06-10 16:15:00|1093.12|1091.12|1095.37|1093.37|1097.62|1095.62|1092.37|1090.37|0
1654878000000|2022-06-10 16:20:00|1095.62|1093.62|1095.37|1093.37|1095.87|1093.87|1090.37|1088.37|0
1654878300000|2022-06-10 16:25:00|1096.12|1094.12|1091.62|1089.62|1097.62|1095.62|1091.62|1089.62|0
1654878600000|2022-06-10 16:30:00|1091.87|1089.87|1093.62|1091.62|1095.62|1093.62|1088.87|1086.87|0
1654878900000|2022-06-10 16:35:00|1095.12|1093.12|1091.12|1089.12|1095.12|1093.12|1090.37|1088.37|0
1654879200000|2022-06-10 16:40:00|1090.87|1088.87|1089.87|1087.87|1093.12|1091.12|1086.62|1084.62|0
1654879500000|2022-06-10 16:45:00|1089.62|1087.62|1093.12|1091.12|1094.37|1092.37|1088.37|1086.37|0
1654879800000|2022-06-10 16:50:00|1094.12|1092.12|1098.37|1096.37|1098.87|1096.87|1093.87|1091.87|0
1654880100000|2022-06-10 16:55:00|1099.12|1097.12|1095.62|1093.62|1100.37|1098.37|1094.62|1092.62|0
1654880400000|2022-06-10 17:00:00|1095.87|1093.87|1097.87|1095.87|1100.87|1098.87|1094.12|1092.12|0
1654880700000|2022-06-10 17:05:00|1099.12|1097.12|1096.62|1094.62|1101.37|1099.37|1096.37|1094.37|0
1654881000000|2022-06-10 17:10:00|1096.37|1094.37|1099.37|1097.37|1101.62|1099.62|1095.12|1093.12|0
1654881300000|2022-06-10 17:15:00|1100.12|1098.12|1092.37|1090.37|1100.87|1098.87|1091.87|1089.87|0
1654881600000|2022-06-10 17:20:00|1092.12|1090.12|1091.87|1089.87|1094.12|1092.12|1090.12|1088.12|0
1654881900000|2022-06-10 17:25:00|1091.62|1089.62|1085.62|1083.62|1092.12|1090.12|1085.62|1083.62|0
1654882200000|2022-06-10 17:30:00|1085.75|1083.75|1091.87|1089.87|1095.12|1093.12|1085.75|1083.75|0
1654882500000|2022-06-10 17:35:00|1090.87|1088.87|1083.12|1081.12|1090.87|1088.87|1082.87|1080.87|0
1654882800000|2022-06-10 17:40:00|1082.87|1080.87|1085|1083|1087.37|1085.37|1082.87|1080.87|0
1654883100000|2022-06-10 17:45:00|1084.87|1082.87|1077.12|1075.12|1087.12|1085.12|1076.87|1074.87|0
1654883400000|2022-06-10 17:50:00|1076.37|1074.37|1082.37|1080.37|1082.62|1080.62|1073.12|1071.12|0
1654883700000|2022-06-10 17:55:00|1083.37|1081.37|1084.87|1082.87|1087.87|1085.87|1082.87|1080.87|0
1654884000000|2022-06-10 18:00:00|1084.62|1082.62|1091.37|1089.37|1091.87|1089.87|1084.37|1082.37|0
1654884300000|2022-06-10 18:05:00|1092.12|1090.12|1087.12|1085.12|1092.37|1090.37|1085.37|1083.37|0
1654884600000|2022-06-10 18:10:00|1086.87|1084.87|1088.62|1086.62|1089.12|1087.12|1084.87|1082.87|0
1654884900000|2022-06-10 18:15:00|1088.37|1086.37|1080.87|1078.87|1090.37|1088.37|1079.12|1077.12|0
1654885200000|2022-06-10 18:20:00|1079.62|1077.62|1076.37|1074.37|1079.62|1077.62|1074.62|1072.62|0
1654885500000|2022-06-10 18:25:00|1075.5|1073.5|1082.87|1080.87|1085.62|1083.62|1075.5|1073.5|0
1654885800000|2022-06-10 18:30:00|1082.37|1080.37|1077.87|1075.87|1082.37|1080.37|1075.87|1073.87|0
1654886100000|2022-06-10 18:35:00|1078.37|1076.37|1082.12|1080.12|1082.62|1080.62|1078.12|1076.12|0
1654886400000|2022-06-10 18:40:00|1082.62|1080.62|1084.62|1082.62|1087.87|1085.87|1082.12|1080.12|0
1654886700000|2022-06-10 18:45:00|1084.87|1082.87|1075.87|1073.87|1085.12|1083.12|1075.37|1073.37|0
1654887000000|2022-06-10 18:50:00|1075.62|1073.62|1074.12|1072.12|1079.12|1077.12|1074.12|1072.12|0
1654887300000|2022-06-10 18:55:00|1073.87|1071.87|1069.37|1067.37|1075.62|1073.62|1067.12|1065.12|0
1654887600000|2022-06-10 19:00:00|1069.12|1067.12|1079.25|1077.25|1080.25|1078.25|1066.12|1064.12|0
1654887900000|2022-06-10 19:05:00|1079.37|1077.37|1080.12|1078.12|1084.37|1082.37|1078.12|1076.12|0
1654888200000|2022-06-10 19:10:00|1080.87|1078.87|1074.62|1072.62|1081.12|1079.12|1072.87|1070.87|0
1654888500000|2022-06-10 19:15:00|1074.37|1072.37|1068.62|1066.62|1075.37|1073.37|1067.87|1065.87|0
1654888800000|2022-06-10 19:20:00|1068.37|1066.37|1069.87|1067.87|1079.87|1077.87|1067.87|1065.87|0
1654889100000|2022-06-10 19:25:00|1069.12|1067.12|1067.12|1065.12|1069.12|1067.12|1058.87|1056.87|0
1654889400000|2022-06-10 19:30:00|1067.25|1065.25|1073.62|1071.62|1074.87|1072.87|1066.87|1064.87|0
1654889700000|2022-06-10 19:35:00|1073.12|1071.12|1070.12|1068.12|1076.12|1074.12|1064.62|1062.62|0
1654890000000|2022-06-10 19:40:00|1070.37|1068.37|1080.12|1078.12|1082.62|1080.62|1067.37|1065.37|0
1654890300000|2022-06-10 19:45:00|1080.37|1078.37|1091.37|1089.37|1091.62|1089.62|1079.5|1077.5|0
1654890600000|2022-06-10 19:50:00|1093.75|1091.75|1090.12|1088.12|1093.75|1091.75|1084.12|1082.12|0
1654890900000|2022-06-10 19:55:00|1089.62|1087.62|1103.12|1101.12|1103.12|1101.12|1087.12|1085.12|0
1654891200000|2022-06-10 20:00:00|1102.87|1100.87|1094.37|1092.37|1105.12|1103.12|1094.37|1092.37|0
1654891500000|2022-06-10 20:05:00|1094.12|1092.12|1095.37|1093.37|1096.87|1094.87|1093.87|1091.87|0
1654891800000|2022-06-10 20:10:00|1095.12|1093.12|1092.75|1090.75|1096.25|1094.25|1092.62|1090.62|0
1655103900000|2022-06-13 07:05:00|1170.25|1168.25|1162.25|1160.25|1170.5|1168.5|1161.37|1159.37|0
1655104200000|2022-06-13 07:10:00|1162.75|1160.75|1170.5|1168.5|1172.75|1170.75|1162.75|1160.75|0
1655104500000|2022-06-13 07:15:00|1172.25|1170.25|1174.75|1172.75|1174.87|1172.87|1169|1167|0
1655104800000|2022-06-13 07:20:00|1173.62|1171.62|1167.25|1165.25|1174.62|1172.62|1166.87|1164.87|0
1655105100000|2022-06-13 07:25:00|1167.37|1165.37|1173.12|1171.12|1174.75|1172.75|1166.62|1164.62|0
1655105400000|2022-06-13 07:30:00|1172.75|1170.75|1181.62|1179.62|1182.12|1180.12|1172.75|1170.75|0
1655105700000|2022-06-13 07:35:00|1181.12|1179.12|1181.5|1179.5|1182.37|1180.37|1173.5|1171.5|0
1655106000000|2022-06-13 07:40:00|1180.75|1178.75|1183.87|1181.87|1184.12|1182.12|1178.87|1176.87|0
1655106300000|2022-06-13 07:45:00|1183.37|1181.37|1177.75|1175.75|1184.25|1182.25|1176.62|1174.62|0
1655106600000|2022-06-13 07:50:00|1177.87|1175.87|1178.12|1176.12|1178.87|1176.87|1173.75|1171.75|0
1655106900000|2022-06-13 07:55:00|1179.12|1177.12|1181.62|1179.62|1182.5|1180.5|1176.87|1174.87|0
1655107200000|2022-06-13 08:00:00|1182.62|1180.62|1189.5|1187.5|1189.62|1187.62|1182.12|1180.12|0
1655107500000|2022-06-13 08:05:00|1189.37|1187.37|1187.62|1185.62|1190.37|1188.37|1186.37|1184.37|0
1655107800000|2022-06-13 08:10:00|1187.5|1185.5|1194|1192|1194.12|1192.12|1186.12|1184.12|0
1655108100000|2022-06-13 08:15:00|1194.12|1192.12|1201.87|1199.87|1203.12|1201.12|1192.37|1190.37|0
1655108400000|2022-06-13 08:20:00|1201.5|1199.5|1202.12|1200.12|1202.25|1200.25|1198.62|1196.62|0
1655108700000|2022-06-13 08:25:00|1202.37|1200.37|1200.62|1198.62|1202.5|1200.5|1197.87|1195.87|0
1655109000000|2022-06-13 08:30:00|1201.12|1199.12|1192.12|1190.12|1202.12|1200.12|1192.12|1190.12|0
1655109300000|2022-06-13 08:35:00|1192.37|1190.37|1194.25|1192.25|1197.87|1195.87|1191.87|1189.87|0
1655109600000|2022-06-13 08:40:00|1194.5|1192.5|1192.37|1190.37|1196.87|1194.87|1189.12|1187.12|0
1655109900000|2022-06-13 08:45:00|1193.62|1191.62|1196.87|1194.87|1198.12|1196.12|1192.62|1190.62|0
1655110200000|2022-06-13 08:50:00|1196.75|1194.75|1196.62|1194.62|1200.62|1198.62|1194.62|1192.62|0
1655110500000|2022-06-13 08:55:00|1196.25|1194.25|1200.25|1198.25|1200.37|1198.37|1195.37|1193.37|0
1655110800000|2022-06-13 09:00:00|1200.62|1198.62|1194.12|1192.12|1201.62|1199.62|1194.12|1192.12|0
1655111100000|2022-06-13 09:05:00|1194.25|1192.25|1193.12|1191.12|1198.12|1196.12|1192.87|1190.87|0
1655111400000|2022-06-13 09:10:00|1193.62|1191.62|1195.62|1193.62|1196.62|1194.62|1193.12|1191.12|0
1655111700000|2022-06-13 09:15:00|1195.87|1193.87|1193.62|1191.62|1198.75|1196.75|1192.62|1190.62|0
1655112000000|2022-06-13 09:20:00|1193.37|1191.37|1195.5|1193.5|1196.12|1194.12|1187.37|1185.37|0
1655112300000|2022-06-13 09:25:00|1195.37|1193.37|1195.62|1193.62|1196.37|1194.37|1193.37|1191.37|0
1655112600000|2022-06-13 09:30:00|1195.37|1193.37|1196.87|1194.87|1197.87|1195.87|1193.87|1191.87|0
1655112900000|2022-06-13 09:35:00|1195.12|1193.12|1197.37|1195.37|1200.37|1198.37|1194.37|1192.37|0
1655113200000|2022-06-13 09:40:00|1196.87|1194.87|1198.12|1196.12|1201.87|1199.87|1194.87|1192.87|0
1655113500000|2022-06-13 09:45:00|1197.62|1195.62|1194.62|1192.62|1199.12|1197.12|1193.75|1191.75|0
1655113800000|2022-06-13 09:50:00|1194.87|1192.87|1197.37|1195.37|1197.87|1195.87|1194.5|1192.5|0
1655114100000|2022-06-13 09:55:00|1197.87|1195.87|1193.62|1191.62|1199.87|1197.87|1191.62|1189.62|0
1655114400000|2022-06-13 10:00:00|1192.87|1190.87|1193.62|1191.62|1195.87|1193.87|1190.62|1188.62|0
1655114700000|2022-06-13 10:05:00|1193.87|1191.87|1188.37|1186.37|1194.62|1192.62|1188.37|1186.37|0
1655115000000|2022-06-13 10:10:00|1188.12|1186.12|1185.75|1183.75|1189.12|1187.12|1185|1183|0
1655115300000|2022-06-13 10:15:00|1186.12|1184.12|1190.5|1188.5|1191.87|1189.87|1186.12|1184.12|0
1655115600000|2022-06-13 10:20:00|1190.62|1188.62|1191.87|1189.87|1193.25|1191.25|1188.62|1186.62|0
1655115900000|2022-06-13 10:25:00|1192.37|1190.37|1191|1189|1192.75|1190.75|1188.62|1186.62|0
1655116200000|2022-06-13 10:30:00|1190.87|1188.87|1185.37|1183.37|1192.12|1190.12|1185|1183|0
1655116500000|2022-06-13 10:35:00|1185.25|1183.25|1188.62|1186.62|1190|1188|1184.12|1182.12|0
1655116800000|2022-06-13 10:40:00|1188.87|1186.87|1184.62|1182.62|1189.25|1187.25|1184.12|1182.12|0
1655117100000|2022-06-13 10:45:00|1184.87|1182.87|1188.37|1186.37|1189.75|1187.75|1184.37|1182.37|0
1655117400000|2022-06-13 10:50:00|1188.62|1186.62|1184.87|1182.87|1189.87|1187.87|1184.37|1182.37|0
1655117700000|2022-06-13 10:55:00|1184.75|1182.75|1188|1186|1189|1187|1184.12|1182.12|0
1655118000000|2022-06-13 11:00:00|1186.37|1184.37|1182.25|1180.25|1186.62|1184.62|1181.12|1179.12|0
1655118300000|2022-06-13 11:05:00|1182.12|1180.12|1187.37|1185.37|1188.12|1186.12|1180.87|1178.87|0
1655118600000|2022-06-13 11:10:00|1187.12|1185.12|1188.87|1186.87|1191.25|1189.25|1187.12|1185.12|0
1655118900000|2022-06-13 11:15:00|1189.12|1187.12|1189.37|1187.37|1190.12|1188.12|1185.25|1183.25|0
1655119200000|2022-06-13 11:20:00|1190.12|1188.12|1193.37|1191.37|1193.87|1191.87|1188.87|1186.87|0
1655119500000|2022-06-13 11:25:00|1192.87|1190.87|1189.62|1187.62|1194.37|1192.37|1187.12|1185.12|0
1655119800000|2022-06-13 11:30:00|1189.37|1187.37|1193.12|1191.12|1193.62|1191.62|1186.37|1184.37|0
1655120100000|2022-06-13 11:35:00|1193|1191|1189.75|1187.75|1193.87|1191.87|1187.87|1185.87|0
1655120400000|2022-06-13 11:40:00|1189.5|1187.5|1196.62|1194.62|1196.62|1194.62|1188.75|1186.75|0
1655120700000|2022-06-13 11:45:00|1196.37|1194.37|1198.12|1196.12|1198.12|1196.12|1194.75|1192.75|0
1655121000000|2022-06-13 11:50:00|1197.87|1195.87|1197|1195|1199.87|1197.87|1196.37|1194.37|0
1655121300000|2022-06-13 11:55:00|1196.75|1194.75|1198.87|1196.87|1199.62|1197.62|1196.37|1194.37|0
1655121600000|2022-06-13 12:00:00|1198.62|1196.62|1194.75|1192.75|1199|1197|1191.87|1189.87|0
1655121900000|2022-06-13 12:05:00|1194.87|1192.87|1193.62|1191.62|1197.75|1195.75|1191.87|1189.87|0
1655122200000|2022-06-13 12:10:00|1193.37|1191.37|1185.87|1183.87|1194.25|1192.25|1185.87|1183.87|0
1655122500000|2022-06-13 12:15:00|1186.25|1184.25|1185.62|1183.62|1189.62|1187.62|1182.87|1180.87|0
1655122800000|2022-06-13 12:20:00|1185.37|1183.37|1182.62|1180.62|1185.87|1183.87|1181.87|1179.87|0
1655123100000|2022-06-13 12:25:00|1183.12|1181.12|1184.62|1182.62|1185.87|1183.87|1182.12|1180.12|0
1655123400000|2022-06-13 12:30:00|1184.87|1182.87|1186.12|1184.12|1186.12|1184.12|1182.12|1180.12|0
1655123700000|2022-06-13 12:35:00|1186.37|1184.37|1186.87|1184.87|1190|1188|1185.62|1183.62|0
1655124000000|2022-06-13 12:40:00|1187.62|1185.62|1189.87|1187.87|1192|1190|1185.87|1183.87|0
1655124300000|2022-06-13 12:45:00|1190.12|1188.12|1192.12|1190.12|1193.62|1191.62|1188.87|1186.87|0
1655124600000|2022-06-13 12:50:00|1191.87|1189.87|1192.87|1190.87|1193.37|1191.37|1188.37|1186.37|0
1655124900000|2022-06-13 12:55:00|1192.62|1190.62|1195.37|1193.37|1195.87|1193.87|1190.62|1188.62|0
1655125200000|2022-06-13 13:00:00|1195.62|1193.62|1197.12|1195.12|1198.37|1196.37|1195.62|1193.62|0
1655125500000|2022-06-13 13:05:00|1196.87|1194.87|1196.37|1194.37|1198.5|1196.5|1194.62|1192.62|0
1655125800000|2022-06-13 13:10:00|1196.87|1194.87|1191.87|1189.87|1196.87|1194.87|1191.37|1189.37|0
1655126100000|2022-06-13 13:15:00|1191.62|1189.62|1195.62|1193.62|1195.62|1193.62|1190.62|1188.62|0
1655126400000|2022-06-13 13:20:00|1195.87|1193.87|1199.12|1197.12|1199.62|1197.62|1195.62|1193.62|0
1655126700000|2022-06-13 13:25:00|1198.87|1196.87|1201.87|1199.87|1202.12|1200.12|1197.37|1195.37|0
1655127000000|2022-06-13 13:30:00|1202.87|1200.87|1188.12|1186.12|1202.87|1200.87|1184|1182|0
1655127300000|2022-06-13 13:35:00|1188.62|1186.62|1197.62|1195.62|1197.62|1195.62|1183.62|1181.62|0
1655127600000|2022-06-13 13:40:00|1198.62|1196.62|1196.37|1194.37|1208.87|1206.87|1195.12|1193.12|0
1655127900000|2022-06-13 13:45:00|1198|1196|1202.12|1200.12|1203|1201|1187.62|1185.62|0
1655128200000|2022-06-13 13:50:00|1202.37|1200.37|1202.37|1200.37|1203.87|1201.87|1195.87|1193.87|0
1655128500000|2022-06-13 13:55:00|1202.5|1200.5|1203.12|1201.12|1204|1202|1196.62|1194.62|0
1655128800000|2022-06-13 14:00:00|1202.25|1200.25|1205.87|1203.87|1208.62|1206.62|1194|1192|0
1655129100000|2022-06-13 14:05:00|1205.37|1203.37|1205.12|1203.12|1207|1205|1196.37|1194.37|0
1655129400000|2022-06-13 14:10:00|1205.37|1203.37|1216.37|1214.37|1217.12|1215.12|1201.87|1199.87|0
1655129700000|2022-06-13 14:15:00|1216.62|1214.62|1225.62|1223.62|1228.62|1226.62|1216.62|1214.62|0
1655130000000|2022-06-13 14:20:00|1226.62|1224.62|1230.12|1228.12|1230.12|1228.12|1221.37|1219.37|0
1655130300000|2022-06-13 14:25:00|1230.37|1228.37|1228.87|1226.87|1231.87|1229.87|1227.37|1225.37|0
1655130600000|2022-06-13 14:30:00|1229.37|1227.37|1225.87|1223.87|1232.87|1230.87|1224.87|1222.87|0
1655130900000|2022-06-13 14:35:00|1226.37|1224.37|1225.87|1223.87|1226.87|1224.87|1221.12|1219.12|0
1655131200000|2022-06-13 14:40:00|1226.87|1224.87|1238.62|1236.62|1240.25|1238.25|1226.87|1224.87|0
1655131500000|2022-06-13 14:45:00|1238.87|1236.87|1243.12|1241.12|1244.37|1242.37|1237.75|1235.75|0
1655131800000|2022-06-13 14:50:00|1243.37|1241.37|1239.37|1237.37|1246.25|1244.25|1238.12|1236.12|0
1655132100000|2022-06-13 14:55:00|1239.12|1237.12|1240.37|1238.37|1241.37|1239.37|1235.62|1233.62|0
1655132400000|2022-06-13 15:00:00|1239.37|1237.37|1247.37|1245.37|1249.12|1247.12|1239.12|1237.12|0
1655132700000|2022-06-13 15:05:00|1247.62|1245.62|1248.62|1246.62|1249.37|1247.37|1246.62|1244.62|0
1655133000000|2022-06-13 15:10:00|1249.12|1247.12|1241.62|1239.62|1251.87|1249.87|1241.37|1239.37|0
1655133300000|2022-06-13 15:15:00|1242.37|1240.37|1228.87|1226.87|1242.37|1240.37|1228.37|1226.37|0
1655133600000|2022-06-13 15:20:00|1229.37|1227.37|1219.12|1217.12|1230.62|1228.62|1219.12|1217.12|0
1655133900000|2022-06-13 15:25:00|1218.37|1216.37|1227.62|1225.62|1228.37|1226.37|1217.37|1215.37|0
1655134200000|2022-06-13 15:30:00|1227.37|1225.37|1225.87|1223.87|1234|1232|1223.12|1221.12|0
1655134500000|2022-06-13 15:35:00|1227.37|1225.37|1215.12|1213.12|1227.37|1225.37|1215.12|1213.12|0
1655134800000|2022-06-13 15:40:00|1214.87|1212.87|1211.87|1209.87|1219|1217|1208.62|1206.62|0
1655135100000|2022-06-13 15:45:00|1211.62|1209.62|1215.37|1213.37|1220.37|1218.37|1210.87|1208.87|0
1655135400000|2022-06-13 15:50:00|1215.25|1213.25|1225.12|1223.12|1225.62|1223.62|1212.12|1210.12|0
1655135700000|2022-06-13 15:55:00|1224.87|1222.87|1217.62|1215.62|1225.12|1223.12|1217.12|1215.12|0
1655136000000|2022-06-13 16:00:00|1218.87|1216.87|1219.37|1217.37|1222.12|1220.12|1211.12|1209.12|0
1655136300000|2022-06-13 16:05:00|1218.12|1216.12|1215.12|1213.12|1222.62|1220.62|1208.37|1206.37|0
1655136600000|2022-06-13 16:10:00|1216.87|1214.87|1211.37|1209.37|1218.87|1216.87|1204.62|1202.62|0
1655136900000|2022-06-13 16:15:00|1210.87|1208.87|1212.12|1210.12|1216.62|1214.62|1206.62|1204.62|0
1655137200000|2022-06-13 16:20:00|1211.37|1209.37|1211.87|1209.87|1214.62|1212.62|1205.87|1203.87|0
1655137500000|2022-06-13 16:25:00|1212|1210|1210.37|1208.37|1213.12|1211.12|1206.12|1204.12|0
1655137800000|2022-06-13 16:30:00|1211.62|1209.62|1198.87|1196.87|1214.37|1212.37|1196.12|1194.12|0
1655138100000|2022-06-13 16:35:00|1199.62|1197.62|1190.62|1188.62|1199.62|1197.62|1188.37|1186.37|0
1655138400000|2022-06-13 16:40:00|1191.12|1189.12|1205.37|1203.37|1206.37|1204.37|1190.87|1188.87|0
1655138700000|2022-06-13 16:45:00|1206.12|1204.12|1208.12|1206.12|1208.62|1206.62|1203.12|1201.12|0
1655139000000|2022-06-13 16:50:00|1208.87|1206.87|1213.62|1211.62|1214.12|1212.12|1203.62|1201.62|0
1655139300000|2022-06-13 16:55:00|1214.12|1212.12|1219.25|1217.25|1220.12|1218.12|1211.37|1209.37|0
1655139600000|2022-06-13 17:00:00|1219.12|1217.12|1225.07|1222.67|1225.57|1223.37|1219.12|1217.12|0
1655139900000|2022-06-13 17:05:00|1225.82|1223.42|1222.32|1219.92|1227.82|1225.42|1222.32|1219.92|0
1655140200000|2022-06-13 17:10:00|1222.57|1220.17|1222.32|1219.92|1227.32|1224.92|1222.32|1219.92|0
1655140500000|2022-06-13 17:15:00|1222.82|1220.42|1222.57|1220.17|1225.07|1222.67|1221.07|1218.67|0
1655140800000|2022-06-13 17:20:00|1224.32|1221.92|1225.32|1222.92|1227.57|1225.17|1222.45|1220.05|0
1655141100000|2022-06-13 17:25:00|1224.57|1222.17|1226.57|1224.17|1230.82|1228.42|1223.32|1220.92|0
1655141400000|2022-06-13 17:30:00|1227.32|1224.92|1231.07|1228.67|1231.57|1229.17|1223.57|1221.17|0
1655141700000|2022-06-13 17:35:00|1231.32|1228.92|1222.82|1220.42|1232.07|1229.67|1222.82|1220.42|0
1655142000000|2022-06-13 17:40:00|1223.07|1220.67|1210.57|1208.17|1223.07|1220.67|1210.57|1208.17|0
1655142300000|2022-06-13 17:45:00|1210.32|1207.92|1203.57|1201.17|1212.07|1209.67|1203.57|1201.17|0
1655142600000|2022-06-13 17:50:00|1203.82|1201.42|1211.32|1208.92|1213.57|1211.17|1201.57|1199.17|0
1655142900000|2022-06-13 17:55:00|1209.07|1206.67|1207.57|1205.17|1210.57|1208.17|1205.32|1202.92|0
1655143200000|2022-06-13 18:00:00|1207.82|1205.42|1215.12|1213.12|1217.37|1215.37|1207.57|1205.17|0
1655143500000|2022-06-13 18:05:00|1215.37|1213.37|1223.12|1221.12|1223.25|1221.25|1215.25|1213.25|0
1655143800000|2022-06-13 18:10:00|1223.87|1221.87|1228.12|1226.12|1228.62|1226.62|1221.37|1219.37|0
1655144100000|2022-06-13 18:15:00|1229.57|1227.17|1223.32|1220.92|1229.57|1227.17|1222.07|1219.67|0
1655144400000|2022-06-13 18:20:00|1223.07|1220.67|1224.07|1221.67|1224.57|1222.17|1218.07|1215.67|0
1655144700000|2022-06-13 18:25:00|1224.32|1221.92|1224.07|1221.67|1225.07|1222.67|1220.32|1217.92|0
1655145000000|2022-06-13 18:30:00|1224.82|1222.42|1225.82|1223.42|1234.07|1231.67|1222.82|1220.42|0
1655145300000|2022-06-13 18:35:00|1226.07|1223.67|1217.57|1215.17|1226.57|1224.17|1213.57|1211.17|0
1655145600000|2022-06-13 18:40:00|1216.57|1214.17|1217.07|1214.67|1220.57|1218.17|1211.32|1208.92|0
1655145900000|2022-06-13 18:45:00|1216.07|1213.67|1218.32|1215.92|1221.57|1219.17|1212.82|1210.42|0
1655146200000|2022-06-13 18:50:00|1219.07|1216.67|1223.57|1221.17|1225.57|1223.17|1219.07|1216.67|0
1655146500000|2022-06-13 18:55:00|1224.82|1222.42|1231.32|1228.92|1233.32|1230.92|1224.82|1222.42|0
1655146800000|2022-06-13 19:00:00|1232.57|1230.17|1228.82|1226.42|1236.57|1234.17|1226.57|1224.17|0
1655147100000|2022-06-13 19:05:00|1229.57|1227.17|1235.82|1233.42|1236.82|1234.42|1226.32|1223.92|0
1655147400000|2022-06-13 19:10:00|1236.07|1233.67|1240.57|1238.17|1242.32|1239.92|1235.82|1233.42|0
1655147700000|2022-06-13 19:15:00|1241.32|1238.92|1236.82|1234.42|1246.32|1243.92|1221.07|1218.67|0
1655148000000|2022-06-13 19:20:00|1238.07|1235.67|1243.57|1241.17|1244.32|1241.92|1232.57|1230.17|0
1655148300000|2022-06-13 19:25:00|1244.32|1241.92|1249.82|1247.42|1249.82|1247.42|1240.82|1238.42|0
1655148600000|2022-06-13 19:30:00|1249.7|1247.3|1253.32|1250.92|1257.82|1255.42|1247.82|1245.42|0
1655148900000|2022-06-13 19:35:00|1252.82|1250.42|1255.82|1253.42|1256.45|1254.05|1243.07|1240.67|0
1655149200000|2022-06-13 19:40:00|1255.45|1253.05|1259.82|1257.42|1261.32|1258.92|1254.57|1252.17|0
1655149500000|2022-06-13 19:45:00|1260.07|1257.67|1257.7|1255.3|1261.07|1258.67|1251.2|1248.8|0
1655149800000|2022-06-13 19:50:00|1257.95|1255.55|1253.7|1251.3|1267.82|1265.42|1252.82|1250.42|0
1655150100000|2022-06-13 19:55:00|1252.57|1250.17|1248.82|1246.42|1255.45|1253.05|1246.32|1243.92|0
1655150400000|2022-06-13 20:00:00|1250.32|1247.92|1249.32|1246.92|1258.57|1256.17|1249.32|1246.92|0
1655150700000|2022-06-13 20:05:00|1249.57|1247.17|1245|1243|1250.2|1247.8|1244.87|1242.87|0
1655151000000|2022-06-13 20:10:00|1244.87|1242.87|1247.12|1245.12|1247.37|1245.37|1240.37|1238.37|0
1655151300000|2022-06-13 20:15:00|1246.95|1244.55|1247.82|1245.42|1249.7|1247.3|1244.2|1241.8|0
1655151600000|2022-06-13 20:20:00|1248.07|1245.67|1252.07|1249.67|1252.32|1249.92|1247.57|1245.17|0
1655151900000|2022-06-13 20:25:00|1252.32|1249.92|1249.32|1246.92|1252.82|1250.42|1248.57|1246.17|0
1655152200000|2022-06-13 20:30:00|1249.07|1246.67|1246.7|1244.3|1249.07|1246.67|1245.57|1243.17|0
1655152500000|2022-06-13 20:35:00|1246.95|1244.55|1243.82|1241.42|1248.32|1245.92|1243.32|1240.92|0
1655152800000|2022-06-13 20:40:00|1244.07|1241.67|1243.82|1241.42|1245.2|1242.8|1242.82|1240.42|0
1655153100000|2022-06-13 20:45:00|1243.57|1241.17|1245.32|1242.92|1245.57|1243.17|1242.45|1240.05|0
1655153400000|2022-06-13 20:50:00|1245.45|1243.05|1244.7|1242.3|1247.2|1244.8|1244.2|1241.8|0
1655153700000|2022-06-13 20:55:00|1244.45|1242.05|1245.45|1243.05|1247.95|1245.55|1244.07|1241.67|0
1655154000000|2022-06-13 21:00:00|1245.47|1243.07|1246.05|1243.65|1246.2|1243.8|1245.1|1242.7|0
1655154300000|2022-06-13 21:05:00|1246.13|1243.73|1245.62|1243.22|1246.13|1243.73|1245.32|1242.92|0
1655154600000|2022-06-13 21:10:00|1245.95|1243.55|1246.21|1243.81|1246.46|1244.06|1245.48|1243.08|0
1655154900000|2022-06-13 21:15:00|1246.06|1243.66|1245.59|1243.19|1246.06|1243.66|1245.37|1242.97|0
1655155200000|2022-06-13 21:20:00|1245.66|1243.26|1244.35|1241.95|1245.84|1243.44|1244.35|1241.95|0
1655155500000|2022-06-13 21:25:00|1244.24|1241.84|1244.46|1242.06|1244.64|1242.24|1243.84|1241.44|0
1655155800000|2022-06-13 21:30:00|1244.39|1241.99|1244.24|1241.84|1244.43|1242.03|1243.59|1241.19|0
1655156100000|2022-06-13 21:35:00|1244.06|1241.66|1243.73|1241.33|1244.1|1241.7|1243.44|1241.04|0
1655156400000|2022-06-13 21:40:00|1243.81|1241.41|1244.43|1242.03|1244.57|1242.17|1243.81|1241.41|0
1655156700000|2022-06-13 21:45:00|1244.24|1241.84|1244.86|1242.46|1244.97|1242.57|1244.21|1241.81|0
1655157000000|2022-06-13 21:50:00|1244.64|1242.24|1244.43|1242.03|1244.97|1242.57|1243.95|1241.55|0
1655157300000|2022-06-13 21:55:00|1244.54|1242.14|1244.06|1241.66|1244.86|1242.46|1243.62|1241.22|0
1655157600000|2022-06-13 22:00:00|1243.7|1241.3|1240.32|1237.92|1243.7|1241.3|1237.57|1235.17|0
1655157900000|2022-06-13 22:05:00|1240.07|1237.67|1236.32|1233.92|1240.07|1237.67|1236.32|1233.92|0
1655158200000|2022-06-13 22:10:00|1236.57|1234.17|1236.32|1233.92|1237.07|1234.67|1235.57|1233.17|0
1655158500000|2022-06-13 22:15:00|1236.07|1233.67|1234.32|1231.92|1236.07|1233.67|1234.07|1231.67|0
1655158800000|2022-06-13 22:20:00|1234.2|1231.8|1234.7|1232.3|1236.32|1233.92|1233.82|1231.42|0
1655159100000|2022-06-13 22:25:00|1234.57|1232.17|1234.32|1231.92|1235.57|1233.17|1234.32|1231.92|0
1655159400000|2022-06-13 22:30:00|1234.45|1232.05|1235.82|1233.42|1236.32|1233.92|1234.07|1231.67|0
1655159700000|2022-06-13 22:35:00|1236.32|1233.92|1236.07|1233.67|1236.82|1234.42|1236.07|1233.67|0
1655160000000|2022-06-13 22:40:00|1236.2|1233.8|1237.2|1234.8|1237.82|1235.42|1235.82|1233.42|0
1655160300000|2022-06-13 22:45:00|1237.32|1234.92|1237.57|1235.17|1238.45|1236.05|1237.32|1234.92|0
1655160600000|2022-06-13 22:50:00|1237.82|1235.42|1237.82|1235.42|1239.07|1236.67|1237.7|1235.3|0
1655160900000|2022-06-13 22:55:00|1237.7|1235.3|1238.82|1236.42|1238.82|1236.42|1236.7|1234.3|0
1655161200000|2022-06-13 23:00:00|1238.57|1236.17|1240.07|1237.67|1240.07|1237.67|1237.82|1235.42|0
1655161500000|2022-06-13 23:05:00|1239.82|1237.42|1240.07|1237.67|1240.32|1237.92|1238.7|1236.3|0
1655161800000|2022-06-13 23:10:00|1240.32|1237.92|1241.7|1239.3|1242.32|1239.92|1239.95|1237.55|0
1655162100000|2022-06-13 23:15:00|1241.82|1239.42|1243.45|1241.05|1244.82|1242.42|1241.82|1239.42|0
1655162400000|2022-06-13 23:20:00|1243.57|1241.17|1241.57|1239.17|1243.7|1241.3|1241.32|1238.92|0
1655162700000|2022-06-13 23:25:00|1241.45|1239.05|1241.32|1238.92|1243.07|1240.67|1240.95|1238.55|0
1655163000000|2022-06-13 23:30:00|1241.57|1239.17|1244.2|1241.8|1244.32|1241.92|1240.82|1238.42|0
1655163300000|2022-06-13 23:35:00|1243.95|1241.55|1246.2|1243.8|1246.2|1243.8|1243.32|1240.92|0
1655163600000|2022-06-13 23:40:00|1246.32|1243.92|1247.57|1245.17|1247.7|1245.3|1246.32|1243.92|0
1655163900000|2022-06-13 23:45:00|1247.45|1245.05|1245.07|1242.67|1247.82|1245.42|1244.82|1242.42|0
1655164200000|2022-06-13 23:50:00|1244.95|1242.55|1244.2|1241.8|1245.45|1243.05|1243.82|1241.42|0
1655164500000|2022-06-13 23:55:00|1244.32|1241.92|1240.32|1237.92|1244.32|1241.92|1240.32|1237.92|0
1655164800000|2022-06-14 00:00:00|1240.57|1238.17|1242.32|1239.92|1243.32|1240.92|1238.07|1235.67|0
1655165100000|2022-06-14 00:05:00|1242.07|1239.67|1235.82|1233.42|1243.7|1241.3|1235.82|1233.42|0
1655165400000|2022-06-14 00:10:00|1235.57|1233.17|1234.57|1232.17|1236.32|1233.92|1232.82|1230.42|0
1655165700000|2022-06-14 00:15:00|1234.82|1232.42|1240.45|1238.05|1242.2|1239.8|1232.82|1230.42|0
1655166000000|2022-06-14 00:20:00|1240.32|1237.92|1235.7|1233.3|1241.32|1238.92|1234.82|1232.42|0
1655166300000|2022-06-14 00:25:00|1235.82|1233.42|1234.32|1231.92|1236.57|1234.17|1232.82|1230.42|0
1655166600000|2022-06-14 00:30:00|1234.07|1231.67|1229.95|1227.55|1236.2|1233.8|1229.57|1227.17|0
1655166900000|2022-06-14 00:35:00|1229.82|1227.42|1226.57|1224.17|1230.07|1227.67|1225.32|1222.92|0
1655167200000|2022-06-14 00:40:00|1226.32|1223.92|1227.7|1225.3|1228.95|1226.55|1225.32|1222.92|0
1655167500000|2022-06-14 00:45:00|1227.82|1225.42|1230.95|1228.55|1231.07|1228.67|1227.45|1225.05|0
1655167800000|2022-06-14 00:50:00|1230.82|1228.42|1229.32|1226.92|1232.32|1229.92|1228.82|1226.42|0
1655168100000|2022-06-14 00:55:00|1228.57|1226.17|1228.82|1226.42|1231.57|1229.17|1227.57|1225.17|0
1655168400000|2022-06-14 01:00:00|1229.07|1226.67|1228.57|1226.17|1231.2|1228.8|1227.82|1225.42|0
1655168700000|2022-06-14 01:05:00|1228.45|1226.05|1232.32|1229.92|1232.57|1230.17|1227.57|1225.17|0
1655169000000|2022-06-14 01:10:00|1232.57|1230.17|1231.82|1229.42|1232.57|1230.17|1230.32|1227.92|0
1655169300000|2022-06-14 01:15:00|1231.95|1229.55|1233.07|1230.67|1233.32|1230.92|1229.82|1227.42|0
1655169600000|2022-06-14 01:20:00|1232.57|1230.17|1230.57|1228.17|1233.57|1231.17|1230.32|1227.92|0
1655169900000|2022-06-14 01:25:00|1230.82|1228.42|1235.82|1233.42|1235.82|1233.42|1230.07|1227.67|0
1655170200000|2022-06-14 01:30:00|1236.07|1233.67|1231.82|1229.42|1237.57|1235.17|1231.57|1229.17|0
1655170500000|2022-06-14 01:35:00|1231.95|1229.55|1232.32|1229.92|1233.2|1230.8|1230.07|1227.67|0
1655170800000|2022-06-14 01:40:00|1232.07|1229.67|1235.57|1233.17|1235.57|1233.17|1232.07|1229.67|0
1655171100000|2022-06-14 01:45:00|1236.07|1233.67|1238.32|1235.92|1239.82|1237.42|1236.07|1233.67|0
1655171400000|2022-06-14 01:50:00|1238.57|1236.17|1238.82|1236.42|1239.82|1237.42|1236.2|1233.8|0
1655171700000|2022-06-14 01:55:00|1239.32|1236.92|1239.57|1237.17|1241.45|1239.05|1238.57|1236.17|0
1655172000000|2022-06-14 02:00:00|1240.07|1237.67|1238.07|1235.67|1240.45|1238.05|1236.32|1233.92|0
1655172300000|2022-06-14 02:05:00|1237.82|1235.42|1233.57|1231.17|1238.82|1236.42|1233.07|1230.67|0
1655172600000|2022-06-14 02:10:00|1234.07|1231.67|1234.82|1232.42|1235.82|1233.42|1233.07|1230.67|0
1655172900000|2022-06-14 02:15:00|1235.07|1232.67|1236.32|1233.92|1236.82|1234.42|1233.07|1230.67|0
1655173200000|2022-06-14 02:20:00|1236.2|1233.8|1234.32|1231.92|1236.32|1233.92|1233.95|1231.55|0
1655173500000|2022-06-14 02:25:00|1234.57|1232.17|1235.07|1232.67|1236.57|1234.17|1233.82|1231.42|0
1655173800000|2022-06-14 02:30:00|1235.2|1232.8|1233.07|1230.67|1235.57|1233.17|1231.57|1229.17|0
1655174100000|2022-06-14 02:35:00|1232.82|1230.42|1232.32|1229.92|1233.32|1230.92|1231.32|1228.92|0
1655174400000|2022-06-14 02:40:00|1232.07|1229.67|1233.07|1230.67|1233.57|1231.17|1231.07|1228.67|0
1655174700000|2022-06-14 02:45:00|1233.32|1230.92|1233.07|1230.67|1234.32|1231.92|1231.57|1229.17|0
1655175000000|2022-06-14 02:50:00|1232.95|1230.55|1232.32|1229.92|1233.07|1230.67|1231.32|1228.92|0
1655175300000|2022-06-14 02:55:00|1232.45|1230.05|1230.57|1228.17|1232.57|1230.17|1229.95|1227.55|0
1655175600000|2022-06-14 03:00:00|1230.82|1228.42|1227.82|1225.42|1230.82|1228.42|1227.57|1225.17|0
1655175900000|2022-06-14 03:05:00|1227.57|1225.17|1229.32|1226.92|1229.57|1227.17|1227.57|1225.17|0
1655176200000|2022-06-14 03:10:00|1229.07|1226.67|1226.32|1223.92|1229.07|1226.67|1225.82|1223.42|0
1655176500000|2022-06-14 03:15:00|1226.45|1224.05|1227.82|1225.42|1228.07|1225.67|1226.45|1224.05|0
1655176800000|2022-06-14 03:20:00|1227.95|1225.55|1227.07|1224.67|1228.07|1225.67|1226.82|1224.42|0
1655177100000|2022-06-14 03:25:00|1227.2|1224.8|1226.95|1224.55|1227.82|1225.42|1226.07|1223.67|0
1655177400000|2022-06-14 03:30:00|1226.82|1224.42|1223.07|1220.67|1227.32|1224.92|1222.07|1219.67|0
1655177700000|2022-06-14 03:35:00|1223.32|1220.92|1224.57|1222.17|1224.82|1222.42|1222.32|1219.92|0
1655178000000|2022-06-14 03:40:00|1224.82|1222.42|1224.7|1222.3|1225.82|1223.42|1224.57|1222.17|0
1655178300000|2022-06-14 03:45:00|1224.82|1222.42|1224.57|1222.17|1225.57|1223.17|1223.32|1220.92|0
1655178600000|2022-06-14 03:50:00|1224.82|1222.42|1223.07|1220.67|1225.32|1222.92|1222.95|1220.55|0
1655178900000|2022-06-14 03:55:00|1223.32|1220.92|1223.82|1221.42|1224.57|1222.17|1222.32|1219.92|0
1655179200000|2022-06-14 04:00:00|1223.57|1221.17|1212.32|1209.92|1223.57|1221.17|1210.82|1208.42|0
1655179500000|2022-06-14 04:05:00|1211.82|1209.42|1210.2|1207.8|1212.57|1210.17|1210.07|1207.67|0
1655179800000|2022-06-14 04:10:00|1210.07|1207.67|1209.32|1206.92|1211.32|1208.92|1208.32|1205.92|0
1655180100000|2022-06-14 04:15:00|1208.95|1206.55|1208.32|1205.92|1209.82|1207.42|1207.32|1204.92|0
1655180400000|2022-06-14 04:20:00|1208.57|1206.17|1210.07|1207.67|1211.07|1208.67|1208.07|1205.67|0
1655180700000|2022-06-14 04:25:00|1209.82|1207.42|1208.82|1206.42|1212.32|1209.92|1208.57|1206.17|0
1655181000000|2022-06-14 04:30:00|1208.95|1206.55|1210.7|1208.3|1212.82|1210.42|1208.95|1206.55|0
1655181300000|2022-06-14 04:35:00|1210.95|1208.55|1211.7|1209.3|1213.57|1211.17|1210.82|1208.42|0
1655181600000|2022-06-14 04:40:00|1212.07|1209.67|1211.82|1209.42|1212.57|1210.17|1211.32|1208.92|0
1655181900000|2022-06-14 04:45:00|1212.07|1209.67|1213.82|1211.42|1214.82|1212.42|1211.82|1209.42|0
1655182200000|2022-06-14 04:50:00|1214.07|1211.67|1211.82|1209.42|1215.32|1212.92|1211.07|1208.67|0
1655182500000|2022-06-14 04:55:00|1211.7|1209.3|1211.32|1208.92|1212.32|1209.92|1210.57|1208.17|0
1655182800000|2022-06-14 05:00:00|1211.07|1208.67|1209.07|1206.67|1212.32|1209.92|1208.32|1205.92|0
1655183100000|2022-06-14 05:05:00|1208.82|1206.42|1207.82|1205.42|1208.95|1206.55|1206.07|1203.67|0
1655183400000|2022-06-14 05:10:00|1207.32|1204.92|1208.57|1206.17|1209.82|1207.42|1205.95|1203.55|0
1655183700000|2022-06-14 05:15:00|1208.82|1206.42|1210.07|1207.67|1211.07|1208.67|1208.82|1206.42|0
1655184000000|2022-06-14 05:20:00|1210.2|1207.8|1210.32|1207.92|1210.82|1208.42|1209.57|1207.17|0
1655184300000|2022-06-14 05:25:00|1210.57|1208.17|1210.57|1208.17|1211.32|1208.92|1208.82|1206.42|0
1655184600000|2022-06-14 05:30:00|1210.32|1207.92|1211.57|1209.17|1212.57|1210.17|1207.82|1205.42|0
1655184900000|2022-06-14 05:35:00|1211.32|1208.92|1210.45|1208.05|1211.57|1209.17|1208.07|1205.67|0
1655185200000|2022-06-14 05:40:00|1210.57|1208.17|1205.57|1203.17|1210.57|1208.17|1204.32|1201.92|0
1655185500000|2022-06-14 05:45:00|1205.82|1203.42|1205.57|1203.17|1206.57|1204.17|1203.7|1201.3|0
1655185800000|2022-06-14 05:50:00|1205.82|1203.42|1202.07|1199.67|1206.32|1203.92|1201.82|1199.42|0
1655186100000|2022-06-14 05:55:00|1201.82|1199.42|1203.57|1201.17|1204.07|1201.67|1201.07|1198.67|0
1655186400000|2022-06-14 06:00:00|1204.07|1201.67|1199.57|1197.17|1205.32|1202.92|1197.82|1195.42|0
1655186700000|2022-06-14 06:05:00|1199.82|1197.42|1198.7|1196.3|1201.07|1198.67|1198.45|1196.05|0
1655187000000|2022-06-14 06:10:00|1198.82|1196.42|1198.07|1195.67|1200.57|1198.17|1197.57|1195.17|0
1655187300000|2022-06-14 06:15:00|1198.32|1195.92|1197.07|1194.67|1199.32|1196.92|1196.32|1193.92|0
1655187600000|2022-06-14 06:20:00|1196.82|1194.42|1200.2|1197.8|1200.57|1198.17|1196.57|1194.17|0
1655187900000|2022-06-14 06:25:00|1200.32|1197.92|1203.32|1200.92|1203.32|1200.92|1197.7|1195.3|0
1655188200000|2022-06-14 06:30:00|1203.07|1200.67|1199.57|1197.17|1203.07|1200.67|1198.32|1195.92|0
1655188500000|2022-06-14 06:35:00|1199.32|1196.92|1203.82|1201.42|1204.2|1201.8|1199.32|1196.92|0
1655188800000|2022-06-14 06:40:00|1204.07|1201.67|1202.32|1199.92|1204.32|1201.92|1201.32|1198.92|0
1655189100000|2022-06-14 06:45:00|1202.07|1199.67|1199.07|1196.67|1202.32|1199.92|1198.7|1196.3|0
1655189400000|2022-06-14 06:50:00|1199.82|1197.42|1200.57|1198.17|1201.07|1198.67|1199.32|1196.92|0
1655189700000|2022-06-14 06:55:00|1200.82|1198.42|1201.07|1198.67|1202.82|1200.42|1199.82|1197.42|0
1655190000000|2022-06-14 07:00:00|1202.57|1200.17|1203.7|1201.3|1204.57|1202.17|1200.95|1198.55|0
1655190300000|2022-06-14 07:05:00|1203.12|1201.12|1206.37|1204.37|1207.37|1205.37|1199.62|1197.62|0
1655190600000|2022-06-14 07:10:00|1206.87|1204.87|1211.12|1209.12|1211.62|1209.62|1204.87|1202.87|0
1655190900000|2022-06-14 07:15:00|1210.62|1208.62|1210.87|1208.87|1214.25|1212.25|1208.62|1206.62|0
1655191200000|2022-06-14 07:20:00|1210.37|1208.37|1214.62|1212.62|1216.87|1214.87|1210.37|1208.37|0
1655191500000|2022-06-14 07:25:00|1214.87|1212.87|1217.62|1215.62|1221.12|1219.12|1214.12|1212.12|0
1655191800000|2022-06-14 07:30:00|1217.87|1215.87|1213.12|1211.12|1222.12|1220.12|1212.37|1210.37|0
1655192100000|2022-06-14 07:35:00|1213.37|1211.37|1214.62|1212.62|1216.37|1214.37|1212.37|1210.37|0
1655192400000|2022-06-14 07:40:00|1214.37|1212.37|1208.87|1206.87|1214.62|1212.62|1208.37|1206.37|0
1655192700000|2022-06-14 07:45:00|1208.62|1206.62|1206.37|1204.37|1209.5|1207.5|1204.5|1202.5|0
1655193000000|2022-06-14 07:50:00|1206.62|1204.62|1206.62|1204.62|1207.37|1205.37|1202.37|1200.37|0
1655193300000|2022-06-14 07:55:00|1206.87|1204.87|1207.87|1205.87|1212.25|1210.25|1205.87|1203.87|0
1655193600000|2022-06-14 08:00:00|1208.87|1206.87|1212|1210|1216.37|1214.37|1206.12|1204.12|0
1655193900000|2022-06-14 08:05:00|1212.12|1210.12|1216.5|1214.5|1218.62|1216.62|1212.12|1210.12|0
1655194200000|2022-06-14 08:10:00|1216.37|1214.37|1214.37|1212.37|1217.37|1215.37|1211.37|1209.37|0
1655194500000|2022-06-14 08:15:00|1213.62|1211.62|1216.37|1214.37|1216.87|1214.87|1211.37|1209.37|0
1655194800000|2022-06-14 08:20:00|1216.62|1214.62|1213.37|1211.37|1216.62|1214.62|1212.62|1210.62|0
1655195100000|2022-06-14 08:25:00|1213.62|1211.62|1211.5|1209.5|1215.37|1213.37|1210.62|1208.62|0
1655195400000|2022-06-14 08:30:00|1211.87|1209.87|1210.87|1208.87|1217.25|1215.25|1210.5|1208.5|0
1655195700000|2022-06-14 08:35:00|1211.12|1209.12|1218.62|1216.62|1218.62|1216.62|1210.62|1208.62|0
1655196000000|2022-06-14 08:40:00|1218.37|1216.37|1219.87|1217.87|1221.62|1219.62|1217.62|1215.62|0
1655196300000|2022-06-14 08:45:00|1219.75|1217.75|1223.87|1221.87|1223.87|1221.87|1218.62|1216.62|0
1655196600000|2022-06-14 08:50:00|1224|1222|1226.87|1224.87|1226.87|1224.87|1222.62|1220.62|0
1655196900000|2022-06-14 08:55:00|1226.5|1224.5|1229.12|1227.12|1231.75|1229.75|1224.25|1222.25|0
1655197200000|2022-06-14 09:00:00|1229.37|1227.37|1228.12|1226.12|1231.37|1229.37|1226.5|1224.5|0
1655197500000|2022-06-14 09:05:00|1228.37|1226.37|1231.12|1229.12|1231.87|1229.87|1227.87|1225.87|0
1655197800000|2022-06-14 09:10:00|1230.87|1228.87|1234.25|1232.25|1234.62|1232.62|1230|1228|0
1655198100000|2022-06-14 09:15:00|1234.37|1232.37|1230.37|1228.37|1235.12|1233.12|1229.62|1227.62|0
1655198400000|2022-06-14 09:20:00|1230|1228|1226.37|1224.37|1231.62|1229.62|1225.62|1223.62|0
1655198700000|2022-06-14 09:25:00|1227.12|1225.12|1233.62|1231.62|1233.87|1231.87|1227.12|1225.12|0
1655199000000|2022-06-14 09:30:00|1233.5|1231.5|1234.62|1232.62|1234.62|1232.62|1230.37|1228.37|0
1655199300000|2022-06-14 09:35:00|1234.12|1232.12|1229.37|1227.37|1234.25|1232.25|1226.62|1224.62|0
1655199600000|2022-06-14 09:40:00|1229.87|1227.87|1227.12|1225.12|1229.87|1227.87|1226.87|1224.87|0
1655199900000|2022-06-14 09:45:00|1227|1225|1226.37|1224.37|1228.87|1226.87|1225.12|1223.12|0
1655200200000|2022-06-14 09:50:00|1226.75|1224.75|1229.12|1227.12|1229.62|1227.62|1226|1224|0
1655200500000|2022-06-14 09:55:00|1229.25|1227.25|1231.75|1229.75|1232.12|1230.12|1228.62|1226.62|0
1655200800000|2022-06-14 10:00:00|1231.87|1229.87|1240.37|1238.37|1241.12|1239.12|1231.37|1229.37|0
1655201100000|2022-06-14 10:05:00|1240.5|1238.5|1237.37|1235.37|1240.62|1238.62|1236.62|1234.62|0
1655201400000|2022-06-14 10:10:00|1237.62|1235.62|1241.87|1239.87|1242.25|1240.25|1237.37|1235.37|0
1655201700000|2022-06-14 10:15:00|1242.37|1240.37|1243.87|1241.87|1245|1243|1240.87|1238.87|0
1655202000000|2022-06-14 10:20:00|1244.12|1242.12|1242.12|1240.12|1245.25|1243.25|1239.75|1237.75|0
1655202300000|2022-06-14 10:25:00|1241.87|1239.87|1243.12|1241.12|1245.12|1243.12|1241.87|1239.87|0
1655202600000|2022-06-14 10:30:00|1243.25|1241.25|1235|1233|1245.37|1243.37|1234.87|1232.87|0
1655202900000|2022-06-14 10:35:00|1235.12|1233.12|1236.37|1234.37|1238.87|1236.87|1234.12|1232.12|0
1655203200000|2022-06-14 10:40:00|1236.5|1234.5|1234.12|1232.12|1238.87|1236.87|1233.75|1231.75|0
1655203500000|2022-06-14 10:45:00|1233.87|1231.87|1229.87|1227.87|1233.87|1231.87|1228.12|1226.12|0
1655203800000|2022-06-14 10:50:00|1229.75|1227.75|1230|1228|1231.62|1229.62|1228.37|1226.37|0
1655204100000|2022-06-14 10:55:00|1230.12|1228.12|1233.12|1231.12|1233.37|1231.37|1230.12|1228.12|0
1655204400000|2022-06-14 11:00:00|1233.37|1231.37|1234.87|1232.87|1238.37|1236.37|1232.62|1230.62|0
1655204700000|2022-06-14 11:05:00|1235.12|1233.12|1240.62|1238.62|1241.12|1239.12|1234.62|1232.62|0
1655205000000|2022-06-14 11:10:00|1240.75|1238.75|1235.12|1233.12|1241.37|1239.37|1234.37|1232.37|0
1655205300000|2022-06-14 11:15:00|1234.87|1232.87|1235.87|1233.87|1237.62|1235.62|1234.25|1232.25|0
1655205600000|2022-06-14 11:20:00|1234.37|1232.37|1233.87|1231.87|1235.37|1233.37|1232.37|1230.37|0
1655205900000|2022-06-14 11:25:00|1233.62|1231.62|1235.87|1233.87|1235.87|1233.87|1232.75|1230.75|0
1655206200000|2022-06-14 11:30:00|1236.87|1234.87|1238.12|1236.12|1238.62|1236.62|1233.5|1231.5|0
1655206500000|2022-06-14 11:35:00|1238.25|1236.25|1239.87|1237.87|1242.37|1240.37|1238.25|1236.25|0
1655206800000|2022-06-14 11:40:00|1239.75|1237.75|1242.62|1240.62|1243.12|1241.12|1239.5|1237.5|0
1655207100000|2022-06-14 11:45:00|1242.75|1240.75|1241.37|1239.37|1245.12|1243.12|1239.62|1237.62|0
1655207400000|2022-06-14 11:50:00|1241.12|1239.12|1243.62|1241.62|1243.62|1241.62|1239.37|1237.37|0
1655207700000|2022-06-14 11:55:00|1244.37|1242.37|1246.25|1244.25|1246.87|1244.87|1242.12|1240.12|0
1655208000000|2022-06-14 12:00:00|1245.62|1243.62|1237.12|1235.12|1246.12|1244.12|1233.12|1231.12|0
1655208300000|2022-06-14 12:05:00|1236.62|1234.62|1239.87|1237.87|1239.87|1237.87|1235.12|1233.12|0
1655208600000|2022-06-14 12:10:00|1239.62|1237.62|1240.62|1238.62|1241.87|1239.87|1239.62|1237.62|0
1655208900000|2022-06-14 12:15:00|1240.5|1238.5|1238.87|1236.87|1241.25|1239.25|1236.87|1234.87|0
1655209200000|2022-06-14 12:20:00|1238.62|1236.62|1236.12|1234.12|1239.12|1237.12|1234.87|1232.87|0
1655209500000|2022-06-14 12:25:00|1236.37|1234.37|1239.5|1237.5|1239.5|1237.5|1235.37|1233.37|0
1655209800000|2022-06-14 12:30:00|1239.25|1237.25|1227.37|1225.37|1239.25|1237.25|1227.12|1225.12|0
1655210100000|2022-06-14 12:35:00|1227.12|1225.12|1227.37|1225.37|1231.25|1229.25|1226.87|1224.87|0
1655210400000|2022-06-14 12:40:00|1227.12|1225.12|1221.87|1219.87|1227.12|1225.12|1216.37|1214.37|0
1655210700000|2022-06-14 12:45:00|1221.62|1219.62|1230.62|1228.62|1230.62|1228.62|1221.62|1219.62|0
1655211000000|2022-06-14 12:50:00|1230.37|1228.37|1231.87|1229.87|1232.37|1230.37|1228.37|1226.37|0
1655211300000|2022-06-14 12:55:00|1231.62|1229.62|1230.62|1228.62|1232.12|1230.12|1227.12|1225.12|0
1655211600000|2022-06-14 13:00:00|1231.62|1229.62|1226.62|1224.62|1232.12|1230.12|1226.12|1224.12|0
1655211900000|2022-06-14 13:05:00|1227.12|1225.12|1231.87|1229.87|1235.12|1233.12|1227.12|1225.12|0
1655212200000|2022-06-14 13:10:00|1232.12|1230.12|1232.37|1230.37|1233.75|1231.75|1229.62|1227.62|0
1655212500000|2022-06-14 13:15:00|1232.12|1230.12|1225.62|1223.62|1232.12|1230.12|1223.75|1221.75|0
1655212800000|2022-06-14 13:20:00|1225.25|1223.25|1221.12|1219.12|1226.12|1224.12|1220.37|1218.37|0
1655213100000|2022-06-14 13:25:00|1220.87|1218.87|1232.37|1230.37|1232.37|1230.37|1220.87|1218.87|0
1655213400000|2022-06-14 13:30:00|1232.62|1230.62|1235.37|1233.37|1242.87|1240.87|1230.62|1228.62|0
1655213700000|2022-06-14 13:35:00|1234.87|1232.87|1238.62|1236.62|1240.12|1238.12|1232.12|1230.12|0
1655214000000|2022-06-14 13:40:00|1240.12|1238.12|1255.87|1253.87|1255.87|1253.87|1240.12|1238.12|0
1655214300000|2022-06-14 13:45:00|1255.62|1253.62|1244.62|1242.62|1255.62|1253.62|1238.87|1236.87|0
1655214600000|2022-06-14 13:50:00|1244.37|1242.37|1234.62|1232.62|1252.87|1250.87|1234.37|1232.37|0
1655214900000|2022-06-14 13:55:00|1233.87|1231.87|1226.12|1224.12|1234.87|1232.87|1224.87|1222.87|0
1655215200000|2022-06-14 14:00:00|1226.87|1224.87|1232.87|1230.87|1233.37|1231.37|1222.37|1220.37|0
1655215500000|2022-06-14 14:05:00|1232.62|1230.62|1239.5|1237.5|1241.37|1239.37|1228.87|1226.87|0
1655215800000|2022-06-14 14:10:00|1239.37|1237.37|1246.12|1244.12|1248.5|1246.5|1237.87|1235.87|0
1655216100000|2022-06-14 14:15:00|1247.62|1245.62|1250.62|1248.62|1251.37|1249.37|1245.37|1243.37|0
1655216400000|2022-06-14 14:20:00|1252.12|1250.12|1251.87|1249.87|1259.12|1257.12|1248.87|1246.87|0
1655216700000|2022-06-14 14:25:00|1253.12|1251.12|1260.12|1258.12|1260.12|1258.12|1249.62|1247.62|0
1655217000000|2022-06-14 14:30:00|1260.87|1258.87|1256.12|1254.12|1263.37|1261.37|1252.87|1250.87|0
1655217300000|2022-06-14 14:35:00|1255.87|1253.87|1258.37|1256.37|1261.62|1259.62|1253.12|1251.12|0
1655217600000|2022-06-14 14:40:00|1259.87|1257.87|1264.62|1262.62|1269.62|1267.62|1257.87|1255.87|0
1655217900000|2022-06-14 14:45:00|1262.62|1260.62|1246.62|1244.62|1265.62|1263.62|1246.62|1244.62|0
1655218200000|2022-06-14 14:50:00|1246.12|1244.12|1247.87|1245.87|1249.37|1247.37|1240.12|1238.12|0
1655218500000|2022-06-14 14:55:00|1248.62|1246.62|1248.12|1246.12|1250.87|1248.87|1243.87|1241.87|0
1655218800000|2022-06-14 15:00:00|1249.62|1247.62|1247.12|1245.12|1250.62|1248.62|1241.62|1239.62|0
1655219100000|2022-06-14 15:05:00|1246.62|1244.62|1258.87|1256.87|1259.62|1257.62|1246.62|1244.62|0
1655219400000|2022-06-14 15:10:00|1259.12|1257.12|1262.12|1260.12|1264.12|1262.12|1258.62|1256.62|0
1655219700000|2022-06-14 15:15:00|1262.37|1260.37|1261.87|1259.87|1267.12|1265.12|1259.87|1257.87|0
1655220000000|2022-06-14 15:20:00|1262.62|1260.62|1256.62|1254.62|1269.37|1267.37|1256.62|1254.62|0
1655220300000|2022-06-14 15:25:00|1257.12|1255.12|1259.62|1257.62|1260.12|1258.12|1252.12|1250.12|0
1655220600000|2022-06-14 15:30:00|1259.87|1257.87|1254.37|1252.37|1266.12|1264.12|1253.12|1251.12|0
1655220900000|2022-06-14 15:35:00|1254.12|1252.12|1257.12|1255.12|1258.37|1256.37|1248.37|1246.37|0
1655221200000|2022-06-14 15:40:00|1257.37|1255.37|1250.37|1248.37|1258.87|1256.87|1249.12|1247.12|0
1655221500000|2022-06-14 15:45:00|1250.12|1248.12|1256.87|1254.87|1257.87|1255.87|1247.87|1245.87|0
1655221800000|2022-06-14 15:50:00|1257.37|1255.37|1254.37|1252.37|1261.12|1259.12|1253.12|1251.12|0
1655222100000|2022-06-14 15:55:00|1254.12|1252.12|1250.62|1248.62|1254.87|1252.87|1247.37|1245.37|0
1655222400000|2022-06-14 16:00:00|1250.87|1248.87|1262.37|1260.37|1264.62|1262.62|1250.87|1248.87|0
1655222700000|2022-06-14 16:05:00|1263.12|1261.12|1263.87|1261.87|1266.12|1264.12|1262.12|1260.12|0
1655223000000|2022-06-14 16:10:00|1264.12|1262.12|1267.87|1265.87|1268.37|1266.37|1260.87|1258.87|0
1655223300000|2022-06-14 16:15:00|1268.12|1266.12|1258.87|1256.87|1270.37|1268.37|1257.62|1255.62|0
1655223600000|2022-06-14 16:20:00|1258.62|1256.62|1262.12|1260.12|1266.12|1264.12|1255.62|1253.62|0
1655223900000|2022-06-14 16:25:00|1261.87|1259.87|1265.37|1263.37|1266.37|1264.37|1261.87|1259.87|0
1655224200000|2022-06-14 16:30:00|1265.12|1263.12|1267.62|1265.62|1270.37|1268.37|1263.12|1261.12|0
1655224500000|2022-06-14 16:35:00|1267.87|1265.87|1271.37|1269.37|1273.62|1271.62|1266.87|1264.87|0
1655224800000|2022-06-14 16:40:00|1271.5|1269.5|1269.37|1267.37|1273.37|1271.37|1267.62|1265.62|0
1655225100000|2022-06-14 16:45:00|1270.37|1268.37|1267.12|1265.12|1271.62|1269.62|1266.87|1264.87|0
1655225400000|2022-06-14 16:50:00|1267.62|1265.62|1267.12|1265.12|1271.12|1269.12|1264.87|1262.87|0
1655225700000|2022-06-14 16:55:00|1265.62|1263.62|1260.37|1258.37|1266.12|1264.12|1260.12|1258.12|0
1655226000000|2022-06-14 17:00:00|1260.87|1258.87|1260.87|1258.87|1265.12|1263.12|1256.87|1254.87|0
1655226300000|2022-06-14 17:05:00|1261.12|1259.12|1252.62|1250.62|1262.87|1260.87|1251.37|1249.37|0
1655226600000|2022-06-14 17:10:00|1252.12|1250.12|1254.62|1252.62|1256.12|1254.12|1250.62|1248.62|0
1655226900000|2022-06-14 17:15:00|1254|1252|1242.12|1240.12|1254.62|1252.62|1240.12|1238.12|0
1655227200000|2022-06-14 17:20:00|1241.62|1239.62|1242.62|1240.62|1242.62|1240.62|1236.37|1234.37|0
1655227500000|2022-06-14 17:25:00|1242.37|1240.37|1251.87|1249.87|1251.87|1249.87|1242.37|1240.37|0
1655227800000|2022-06-14 17:30:00|1253.37|1251.37|1258.37|1256.37|1259.12|1257.12|1251.12|1249.12|0
1655228100000|2022-06-14 17:35:00|1258.87|1256.87|1264.37|1262.37|1264.62|1262.62|1257.12|1255.12|0
1655228400000|2022-06-14 17:40:00|1265.87|1263.87|1270.62|1268.62|1273.37|1271.37|1263.37|1261.37|0
1655228700000|2022-06-14 17:45:00|1270.25|1268.25|1270.62|1268.62|1273.87|1271.87|1266.12|1264.12|0
1655229000000|2022-06-14 17:50:00|1270.12|1268.12|1266.62|1264.62|1271.62|1269.62|1266.37|1264.37|0
1655229300000|2022-06-14 17:55:00|1267.37|1265.37|1269.12|1267.12|1269.5|1267.5|1263.87|1261.87|0
1655229600000|2022-06-14 18:00:00|1268.12|1266.12|1265.12|1263.12|1268.62|1266.62|1262.62|1260.62|0
1655229900000|2022-06-14 18:05:00|1265.37|1263.37|1258.37|1256.37|1266.62|1264.62|1256.37|1254.37|0
1655230200000|2022-06-14 18:10:00|1258.5|1256.5|1267.37|1265.37|1269.37|1267.37|1258.5|1256.5|0
1655230500000|2022-06-14 18:15:00|1266.87|1264.87|1264.62|1262.62|1268.12|1266.12|1264.12|1262.12|0
1655230800000|2022-06-14 18:20:00|1264.37|1262.37|1265.12|1263.12|1266.37|1264.37|1260.62|1258.62|0
1655231100000|2022-06-14 18:25:00|1265.5|1263.5|1264.87|1262.87|1268.37|1266.37|1262.62|1260.62|0
1655231400000|2022-06-14 18:30:00|1265.12|1263.12|1265.12|1263.12|1271.87|1269.87|1264.87|1262.87|0
1655231700000|2022-06-14 18:35:00|1264.87|1262.87|1263.87|1261.87|1267.62|1265.62|1261.87|1259.87|0
1655232000000|2022-06-14 18:40:00|1264.62|1262.62|1273.12|1271.12|1273.87|1271.87|1263.62|1261.62|0
1655232300000|2022-06-14 18:45:00|1273.25|1271.25|1277.37|1275.37|1278.12|1276.12|1269.87|1267.87|0
1655232600000|2022-06-14 18:50:00|1277.62|1275.62|1277.5|1275.5|1280.12|1278.12|1272.87|1270.87|0
1655232900000|2022-06-14 18:55:00|1277.87|1275.87|1278.37|1276.37|1279.37|1277.37|1275.37|1273.37|0
1655233200000|2022-06-14 19:00:00|1279.12|1277.12|1276.37|1274.37|1280.87|1278.87|1274.87|1272.87|0
1655233500000|2022-06-14 19:05:00|1277.12|1275.12|1284.37|1282.37|1284.62|1282.62|1276.37|1274.37|0
1655233800000|2022-06-14 19:10:00|1284.12|1282.12|1291.12|1289.12|1291.37|1289.37|1281.12|1279.12|0
1655234100000|2022-06-14 19:15:00|1291.37|1289.37|1292.87|1290.87|1294.62|1292.62|1290.12|1288.12|0
1655234400000|2022-06-14 19:20:00|1292.62|1290.62|1290.87|1288.87|1292.62|1290.62|1286.87|1284.87|0
1655234700000|2022-06-14 19:25:00|1290.62|1288.62|1276.62|1274.62|1291.12|1289.12|1275.37|1273.37|0
1655235000000|2022-06-14 19:30:00|1276.12|1274.12|1269.87|1267.87|1277.12|1275.12|1264.87|1262.87|0
1655235300000|2022-06-14 19:35:00|1269.75|1267.75|1258.12|1256.12|1269.75|1267.75|1254.87|1252.87|0
1655235600000|2022-06-14 19:40:00|1258.37|1256.37|1263.87|1261.87|1264.12|1262.12|1250.87|1248.87|0
1655235900000|2022-06-14 19:45:00|1262.37|1260.37|1253|1251|1264.62|1262.62|1250.12|1248.12|0
1655236200000|2022-06-14 19:50:00|1253.37|1251.37|1263.87|1261.87|1266.62|1264.62|1253.37|1251.37|0
1655236500000|2022-06-14 19:55:00|1263.37|1261.37|1263.12|1261.12|1266.87|1264.87|1260.87|1258.87|0
1655236800000|2022-06-14 20:00:00|1261.12|1259.12|1269.12|1267.12|1269.87|1267.87|1259.62|1257.62|0
1655237100000|2022-06-14 20:05:00|1269.37|1267.37|1266.87|1264.87|1269.62|1267.62|1265.75|1263.75|0
1655237400000|2022-06-14 20:10:00|1266.62|1264.62|1268.75|1266.75|1268.75|1266.75|1264.12|1262.12|0
1655237700000|2022-06-14 20:15:00|1269.07|1266.67|1269.07|1266.67|1270.07|1267.67|1267.82|1265.42|0
1655238000000|2022-06-14 20:20:00|1269.45|1267.05|1268.57|1266.17|1269.82|1267.42|1268.32|1265.92|0
1655238300000|2022-06-14 20:25:00|1267.82|1265.42|1269.82|1267.42|1269.82|1267.42|1267.82|1265.42|0
1655238600000|2022-06-14 20:30:00|1269.57|1267.17|1267.07|1264.67|1269.82|1267.42|1265.32|1262.92|0
1655238900000|2022-06-14 20:35:00|1267.2|1264.8|1265.57|1263.17|1267.2|1264.8|1265.45|1263.05|0
1655239200000|2022-06-14 20:40:00|1265.7|1263.3|1263.82|1261.42|1265.95|1263.55|1263.82|1261.42|0
1655239500000|2022-06-14 20:45:00|1263.7|1261.3|1262.32|1259.92|1265.32|1262.92|1262.07|1259.67|0
1655239800000|2022-06-14 20:50:00|1262.2|1259.8|1262.45|1260.05|1262.95|1260.55|1261.82|1259.42|0
1655240100000|2022-06-14 20:55:00|1262.32|1259.92|1261.45|1259.05|1265.45|1263.05|1261.45|1259.05|0
1655240400000|2022-06-14 21:00:00|1261.61|1259.21|1261.25|1258.85|1262.49|1260.09|1261.25|1258.85|0
1655240700000|2022-06-14 21:05:00|1261.21|1258.81|1262.45|1260.05|1263.32|1260.92|1261.07|1258.67|0
1655241000000|2022-06-14 21:10:00|1262.38|1259.98|1261.91|1259.51|1262.38|1259.98|1261.91|1259.51|0
1655241300000|2022-06-14 21:15:00|1262.02|1259.62|1262.7|1260.3|1262.7|1260.3|1261.87|1259.47|0
1655241600000|2022-06-14 21:20:00|1262.81|1260.41|1262.38|1259.98|1262.81|1260.41|1262.38|1259.98|0
1655241900000|2022-06-14 21:25:00|1262.53|1260.13|1262.64|1260.24|1262.77|1260.37|1262.53|1260.13|0
1655242200000|2022-06-14 21:30:00|1262.6|1260.2|1262.66|1260.26|1262.66|1260.26|1262.56|1260.16|0
1655242500000|2022-06-14 21:35:00|1262.77|1260.37|1262.38|1259.98|1262.77|1260.37|1262.38|1259.98|0
1655242800000|2022-06-14 21:40:00|1262.23|1259.83|1261.21|1258.81|1262.42|1260.02|1261.21|1258.81|0
1655243100000|2022-06-14 21:45:00|1261.32|1258.92|1261.21|1258.81|1261.47|1259.07|1261.21|1258.81|0
1655243400000|2022-06-14 21:50:00|1261.18|1258.78|1261.72|1259.32|1261.98|1259.58|1261.18|1258.78|0
1655243700000|2022-06-14 21:55:00|1262.02|1259.62|1261.76|1259.36|1262.05|1259.65|1261.72|1259.32|0
1655244000000|2022-06-14 22:00:00|1260.45|1258.05|1257.2|1254.8|1260.57|1258.17|1256.82|1254.42|0
1655244300000|2022-06-14 22:05:00|1257.07|1254.67|1258.77|1256.37|1259.02|1256.62|1255.82|1253.42|0
1655244600000|2022-06-14 22:10:00|1258.07|1255.67|1256.55|1254.15|1258.92|1256.52|1256.05|1253.65|0
1655244900000|2022-06-14 22:15:00|1256.42|1254.02|1258.92|1256.52|1259.42|1257.02|1256.17|1253.77|0
1655245200000|2022-06-14 22:20:00|1258.8|1256.4|1254.67|1252.27|1259.42|1257.02|1254.67|1252.27|0
1655245500000|2022-06-14 22:25:00|1254.8|1252.4|1255.42|1253.02|1255.67|1253.27|1254.42|1252.02|0
1655245800000|2022-06-14 22:30:00|1255.55|1253.15|1253.92|1251.52|1255.55|1253.15|1253.55|1251.15|0
1655246100000|2022-06-14 22:35:00|1253.67|1251.27|1253.17|1250.77|1254.92|1252.52|1253.17|1250.77|0
1655246400000|2022-06-14 22:40:00|1253.05|1250.65|1252.3|1249.9|1253.17|1250.77|1250.67|1248.27|0
1655246700000|2022-06-14 22:45:00|1252.17|1249.77|1251.67|1249.27|1252.17|1249.77|1251.17|1248.77|0
1655247000000|2022-06-14 22:50:00|1251.42|1249.02|1254.67|1252.27|1254.67|1252.27|1251.42|1249.02|0
1655247300000|2022-06-14 22:55:00|1254.8|1252.4|1256.05|1253.65|1256.05|1253.65|1254.67|1252.27|0
1655247600000|2022-06-14 23:00:00|1255.92|1253.52|1255.17|1252.77|1256.17|1253.77|1254.55|1252.15|0
1655247900000|2022-06-14 23:05:00|1255.05|1252.65|1256.17|1253.77|1256.17|1253.77|1254.92|1252.52|0
1655248200000|2022-06-14 23:10:00|1256.67|1254.27|1258.67|1256.27|1259.67|1257.27|1256.42|1254.02|0
1655248500000|2022-06-14 23:15:00|1258.3|1255.9|1258.92|1256.52|1260.42|1258.02|1258.3|1255.9|0
1655248800000|2022-06-14 23:20:00|1259.05|1256.65|1253.67|1251.27|1259.92|1257.52|1253.67|1251.27|0
1655249100000|2022-06-14 23:25:00|1253.42|1251.02|1253.67|1251.27|1253.67|1251.27|1252.67|1250.27|0
1655249400000|2022-06-14 23:30:00|1253.42|1251.02|1252.92|1250.52|1254.42|1252.02|1252.67|1250.27|0
1655249700000|2022-06-14 23:35:00|1253.05|1250.65|1252.92|1250.52|1255.67|1253.27|1252.92|1250.52|0
1655250000000|2022-06-14 23:40:00|1253.05|1250.65|1252.17|1249.77|1254.55|1252.15|1252.17|1249.77|0
1655250300000|2022-06-14 23:45:00|1251.92|1249.52|1249.17|1246.77|1252.42|1250.02|1249.17|1246.77|0
1655250600000|2022-06-14 23:50:00|1248.92|1246.52|1245.42|1243.02|1249.05|1246.65|1245.17|1242.77|0
1655250900000|2022-06-14 23:55:00|1245.17|1242.77|1243.92|1241.52|1245.42|1243.02|1240.67|1238.27|0
1655251200000|2022-06-15 00:00:00|1244.17|1241.77|1243.67|1241.27|1245.67|1243.27|1243.17|1240.77|0
1655251500000|2022-06-15 00:05:00|1243.92|1241.52|1246.42|1244.02|1248.42|1246.02|1243.92|1241.52|0
1655251800000|2022-06-15 00:10:00|1246.55|1244.15|1246.67|1244.27|1248.05|1245.65|1246.42|1244.02|0
1655252100000|2022-06-15 00:15:00|1247.42|1245.02|1244.92|1242.52|1248.67|1246.27|1244.05|1241.65|0
1655252400000|2022-06-15 00:20:00|1245.05|1242.65|1246.92|1244.52|1248.67|1246.27|1244.67|1242.27|0
1655252700000|2022-06-15 00:25:00|1246.67|1244.27|1248.67|1246.27|1249.67|1247.27|1246.67|1244.27|0
1655253000000|2022-06-15 00:30:00|1248.8|1246.4|1248.17|1245.77|1249.67|1247.27|1246.17|1243.77|0
1655253300000|2022-06-15 00:35:00|1248.05|1245.65|1247.17|1244.77|1249.67|1247.27|1246.67|1244.27|0
1655253600000|2022-06-15 00:40:00|1246.67|1244.27|1249.05|1246.65|1249.55|1247.15|1246.67|1244.27|0
1655253900000|2022-06-15 00:45:00|1249.3|1246.9|1250.42|1248.02|1251.67|1249.27|1248.92|1246.52|0
1655254200000|2022-06-15 00:50:00|1250.92|1248.52|1252.92|1250.52|1254.42|1252.02|1250.67|1248.27|0
1655254500000|2022-06-15 00:55:00|1252.8|1250.4|1251.67|1249.27|1254.17|1251.77|1250.92|1248.52|0
1655254800000|2022-06-15 01:00:00|1251.3|1248.9|1247.92|1245.52|1251.55|1249.15|1246.3|1243.9|0
1655255100000|2022-06-15 01:05:00|1247.67|1245.27|1248.17|1245.77|1251.92|1249.52|1247.67|1245.27|0
1655255400000|2022-06-15 01:10:00|1248.42|1246.02|1249.67|1247.27|1249.92|1247.52|1246.42|1244.02|0
1655255700000|2022-06-15 01:15:00|1250.42|1248.02|1247.92|1245.52|1251.42|1249.02|1247.17|1244.77|0
1655256000000|2022-06-15 01:20:00|1248.42|1246.02|1244.92|1242.52|1249.42|1247.02|1244.92|1242.52|0
1655256300000|2022-06-15 01:25:00|1244.42|1242.02|1244.92|1242.52|1245.67|1243.27|1241.42|1239.02|0
1655256600000|2022-06-15 01:30:00|1244.67|1242.27|1243.17|1240.77|1245.92|1243.52|1243.17|1240.77|0
1655256900000|2022-06-15 01:35:00|1243.05|1240.65|1243.42|1241.02|1245.8|1243.4|1242.92|1240.52|0
1655257200000|2022-06-15 01:40:00|1243.17|1240.77|1241.3|1238.9|1244.3|1241.9|1241.17|1238.77|0
1655257500000|2022-06-15 01:45:00|1240.92|1238.52|1242.17|1239.77|1243.92|1241.52|1240.17|1237.77|0
1655257800000|2022-06-15 01:50:00|1241.92|1239.52|1247.67|1245.27|1247.92|1245.52|1241.8|1239.4|0
1655258100000|2022-06-15 01:55:00|1247.55|1245.15|1246.92|1244.52|1247.67|1245.27|1245.67|1243.27|0
1655258400000|2022-06-15 02:00:00|1246.67|1244.27|1245.05|1242.65|1247.17|1244.77|1244.17|1241.77|0
1655258700000|2022-06-15 02:05:00|1244.92|1242.52|1244.05|1241.65|1246.67|1244.27|1243.92|1241.52|0
1655259000000|2022-06-15 02:10:00|1243.92|1241.52|1243.67|1241.27|1244.92|1242.52|1243.42|1241.02|0
1655259300000|2022-06-15 02:15:00|1243.92|1241.52|1243.67|1241.27|1245.55|1243.15|1243.17|1240.77|0
1655259600000|2022-06-15 02:20:00|1243.17|1240.77|1243.17|1240.77|1244.67|1242.27|1242.17|1239.77|0
1655259900000|2022-06-15 02:25:00|1243.05|1240.65|1245.55|1243.15|1245.55|1243.15|1242.67|1240.27|0
1655260200000|2022-06-15 02:30:00|1245.42|1243.02|1244.17|1241.77|1245.92|1243.52|1243.67|1241.27|0
1655260500000|2022-06-15 02:35:00|1243.92|1241.52|1242.05|1239.65|1244.17|1241.77|1241.67|1239.27|0
1655260800000|2022-06-15 02:40:00|1241.8|1239.4|1240.92|1238.52|1242.3|1239.9|1240.67|1238.27|0
1655261100000|2022-06-15 02:45:00|1240.67|1238.27|1243.42|1241.02|1243.67|1241.27|1240.05|1237.65|0
1655261400000|2022-06-15 02:50:00|1243.55|1241.15|1243.92|1241.52|1244.42|1242.02|1242.92|1240.52|0
1655261700000|2022-06-15 02:55:00|1243.8|1241.4|1244.17|1241.77|1244.3|1241.9|1241.92|1239.52|0
1655262000000|2022-06-15 03:00:00|1243.92|1241.52|1243.67|1241.27|1244.17|1241.77|1242.3|1239.9|0
1655262300000|2022-06-15 03:05:00|1243.42|1241.02|1243.17|1240.77|1243.92|1241.52|1241.92|1239.52|0
1655262600000|2022-06-15 03:10:00|1243.05|1240.65|1241.67|1239.27|1243.3|1240.9|1241.17|1238.77|0
1655262900000|2022-06-15 03:15:00|1241.17|1238.77|1242.42|1240.02|1243.42|1241.02|1240.92|1238.52|0
1655263200000|2022-06-15 03:20:00|1242.67|1240.27|1243.92|1241.52|1244.92|1242.52|1242.42|1240.02|0
1655263500000|2022-06-15 03:25:00|1244.17|1241.77|1243.42|1241.02|1245.3|1242.9|1243.42|1241.02|0
1655263800000|2022-06-15 03:30:00|1243.3|1240.9|1245.17|1242.77|1245.67|1243.27|1243.3|1240.9|0
1655264100000|2022-06-15 03:35:00|1245.42|1243.02|1246.92|1244.52|1247.67|1245.27|1245.17|1242.77|0
1655264400000|2022-06-15 03:40:00|1247.05|1244.65|1247.17|1244.77|1247.67|1245.27|1246.67|1244.27|0
1655264700000|2022-06-15 03:45:00|1247.42|1245.02|1247.17|1244.77|1248.17|1245.77|1246.67|1244.27|0
1655265000000|2022-06-15 03:50:00|1247.05|1244.65|1249.42|1247.02|1249.67|1247.27|1246.92|1244.52|0
1655265300000|2022-06-15 03:55:00|1249.17|1246.77|1250.67|1248.27|1250.92|1248.52|1248.42|1246.02|0
1655265600000|2022-06-15 04:00:00|1250.42|1248.02|1250.42|1248.02|1250.92|1248.52|1250.17|1247.77|0
1655265900000|2022-06-15 04:05:00|1250.17|1247.77|1250.92|1248.52|1250.92|1248.52|1249.8|1247.4|0
1655266200000|2022-06-15 04:10:00|1251.17|1248.77|1250.92|1248.52|1251.42|1249.02|1250.3|1247.9|0
1655266500000|2022-06-15 04:15:00|1250.8|1248.4|1249.17|1246.77|1250.8|1248.4|1248.67|1246.27|0
1655266800000|2022-06-15 04:20:00|1248.92|1246.52|1248.67|1246.27|1249.92|1247.52|1248.42|1246.02|0
1655267100000|2022-06-15 04:25:00|1248.55|1246.15|1251.3|1248.9|1251.42|1249.02|1248.42|1246.02|0
1655267400000|2022-06-15 04:30:00|1251.17|1248.77|1253.42|1251.02|1254.42|1252.02|1250.67|1248.27|0
1655267700000|2022-06-15 04:35:00|1253.55|1251.15|1253.42|1251.02|1254.3|1251.9|1252.92|1250.52|0
1655268000000|2022-06-15 04:40:00|1253.67|1251.27|1252.05|1249.65|1253.67|1251.27|1251.67|1249.27|0
1655268300000|2022-06-15 04:45:00|1251.92|1249.52|1253.92|1251.52|1254.42|1252.02|1251.92|1249.52|0
1655268600000|2022-06-15 04:50:00|1254.17|1251.77|1255.92|1253.52|1256.17|1253.77|1254.17|1251.77|0
1655268900000|2022-06-15 04:55:00|1255.67|1253.27|1257.92|1255.52|1259.42|1257.02|1255.67|1253.27|0
1655269200000|2022-06-15 05:00:00|1257.67|1255.27|1258.17|1255.77|1259.17|1256.77|1255.8|1253.4|0
1655269500000|2022-06-15 05:05:00|1258.42|1256.02|1257.92|1255.52|1260.3|1257.9|1256.42|1254.02|0
1655269800000|2022-06-15 05:10:00|1258.17|1255.77|1259.55|1257.15|1260.17|1257.77|1257.42|1255.02|0
1655270100000|2022-06-15 05:15:00|1259.42|1257.02|1257.17|1254.77|1259.42|1257.02|1256.92|1254.52|0
1655270400000|2022-06-15 05:20:00|1257.3|1254.9|1261.92|1259.52|1261.92|1259.52|1256.3|1253.9|0
1655270700000|2022-06-15 05:25:00|1261.67|1259.27|1262.17|1259.77|1264.17|1261.77|1261.42|1259.02|0
1655271000000|2022-06-15 05:30:00|1262.42|1260.02|1262.67|1260.27|1263.17|1260.77|1260.42|1258.02|0
1655271300000|2022-06-15 05:35:00|1262.42|1260.02|1259.67|1257.27|1262.92|1260.52|1259.42|1257.02|0
1655271600000|2022-06-15 05:40:00|1259.42|1257.02|1257.8|1255.4|1261.42|1259.02|1257.67|1255.27|0
1655271900000|2022-06-15 05:45:00|1258.05|1255.65|1253.17|1250.77|1258.67|1256.27|1253.05|1250.65|0
1655272200000|2022-06-15 05:50:00|1253.3|1250.9|1249.55|1247.15|1254.42|1252.02|1248.67|1246.27|0
1655272500000|2022-06-15 05:55:00|1249.17|1246.77|1252.17|1249.77|1252.17|1249.77|1245.92|1243.52|0
1655272800000|2022-06-15 06:00:00|1252.67|1250.27|1252.55|1250.15|1255.92|1253.52|1248.42|1246.02|0
1655273100000|2022-06-15 06:05:00|1252.42|1250.02|1246.17|1243.77|1252.42|1250.02|1246.17|1243.77|0
1655273400000|2022-06-15 06:10:00|1246.3|1243.9|1249.42|1247.02|1249.92|1247.52|1245.92|1243.52|0
1655273700000|2022-06-15 06:15:00|1249.67|1247.27|1249.05|1246.65|1252.67|1250.27|1248.17|1245.77|0
1655274000000|2022-06-15 06:20:00|1249.42|1247.02|1244.92|1242.52|1249.42|1247.02|1243.67|1241.27|0
1655274300000|2022-06-15 06:25:00|1245.67|1243.27|1245.67|1243.27|1248.17|1245.77|1243.67|1241.27|0
1655274600000|2022-06-15 06:30:00|1245.3|1242.9|1248.17|1245.77|1250.05|1247.65|1245.3|1242.9|0
1655274900000|2022-06-15 06:35:00|1248.05|1245.65|1246.92|1244.52|1248.92|1246.52|1245.92|1243.52|0
1655275200000|2022-06-15 06:40:00|1247.42|1245.02|1246.67|1244.27|1248.92|1246.52|1246.42|1244.02|0
1655275500000|2022-06-15 06:45:00|1246.92|1244.52|1250.42|1248.02|1250.67|1248.27|1246.67|1244.27|0
1655275800000|2022-06-15 06:50:00|1250.92|1248.52|1247.92|1245.52|1251.67|1249.27|1247.92|1245.52|0
1655276100000|2022-06-15 06:55:00|1248.05|1245.65|1248.55|1246.15|1249.17|1246.77|1245.67|1243.27|0
1655276400000|2022-06-15 07:00:00|1247.17|1244.77|1248.92|1246.52|1249.17|1246.77|1243.8|1241.4|0
1655276700000|2022-06-15 07:05:00|1248.97|1246.97|1251.85|1249.85|1253.6|1251.6|1248.22|1246.22|0
1655277000000|2022-06-15 07:10:00|1251.22|1249.22|1253.97|1251.97|1253.97|1251.97|1249.35|1247.35|0
1655277300000|2022-06-15 07:15:00|1253.47|1251.47|1248.1|1246.1|1253.72|1251.72|1246.72|1244.72|0
1655277600000|2022-06-15 07:20:00|1247.97|1245.97|1252.47|1250.47|1253.72|1251.72|1247.97|1245.97|0
1655277900000|2022-06-15 07:25:00|1252.85|1250.85|1250.1|1248.1|1254.97|1252.97|1249.97|1247.97|0
1655278200000|2022-06-15 07:30:00|1249.97|1247.97|1246.47|1244.47|1253.72|1251.72|1245.47|1243.47|0
1655278500000|2022-06-15 07:35:00|1246.72|1244.72|1243.22|1241.22|1247.35|1245.35|1242.47|1240.47|0
1655278800000|2022-06-15 07:40:00|1242.97|1240.97|1244.85|1242.85|1247.22|1245.22|1241.22|1239.22|0
1655279100000|2022-06-15 07:45:00|1245.1|1243.1|1251.97|1249.97|1257.22|1255.22|1245.1|1243.1|0
1655279400000|2022-06-15 07:50:00|1252.97|1250.97|1245.22|1243.22|1252.97|1250.97|1243.72|1241.72|0
1655279700000|2022-06-15 07:55:00|1244.97|1242.97|1242.22|1240.22|1245.35|1243.35|1241.85|1239.85|0
1655280000000|2022-06-15 08:00:00|1242.72|1240.72|1244.97|1242.97|1244.97|1242.97|1239.97|1237.97|0
1655280300000|2022-06-15 08:05:00|1244.72|1242.72|1238.72|1236.72|1244.97|1242.97|1236.22|1234.22|0
1655280600000|2022-06-15 08:10:00|1238.22|1236.22|1237.35|1235.35|1239.6|1237.6|1236.85|1234.85|0
1655280900000|2022-06-15 08:15:00|1237.72|1235.72|1236.22|1234.22|1239.22|1237.22|1235.47|1233.47|0
1655281200000|2022-06-15 08:20:00|1235.97|1233.97|1235.72|1233.72|1237.22|1235.22|1234.85|1232.85|0
1655281500000|2022-06-15 08:25:00|1235.22|1233.22|1233.85|1231.85|1235.22|1233.22|1231.47|1229.47|0
1655281800000|2022-06-15 08:30:00|1233.47|1231.47|1230.97|1228.97|1233.72|1231.72|1230.22|1228.22|0
1655282100000|2022-06-15 08:35:00|1231.22|1229.22|1231.22|1229.22|1233.72|1231.72|1230.97|1228.97|0
1655282400000|2022-06-15 08:40:00|1230.97|1228.97|1234.97|1232.97|1234.97|1232.97|1229.85|1227.85|0
1655282700000|2022-06-15 08:45:00|1234.72|1232.72|1239.35|1237.35|1239.97|1237.97|1234.22|1232.22|0
1655283000000|2022-06-15 08:50:00|1239.97|1237.97|1238.97|1236.97|1241.22|1239.22|1238.47|1236.47|0
1655283300000|2022-06-15 08:55:00|1239.1|1237.1|1239.72|1237.72|1240.72|1238.72|1238.47|1236.47|0
1655283600000|2022-06-15 09:00:00|1239.47|1237.47|1246.47|1244.47|1246.72|1244.72|1239.47|1237.47|0
1655283900000|2022-06-15 09:05:00|1246.72|1244.72|1244.97|1242.97|1246.97|1244.97|1244.22|1242.22|0
1655284200000|2022-06-15 09:10:00|1245.72|1243.72|1247.22|1245.22|1249.1|1247.1|1245.47|1243.47|0
1655284500000|2022-06-15 09:15:00|1247.47|1245.47|1245.97|1243.97|1247.97|1245.97|1243.97|1241.97|0
1655284800000|2022-06-15 09:20:00|1245.72|1243.72|1246.97|1244.97|1248.47|1246.47|1245.22|1243.22|0
1655285100000|2022-06-15 09:25:00|1246.6|1244.6|1244.22|1242.22|1247.72|1245.72|1243.72|1241.72|0
1655285400000|2022-06-15 09:30:00|1243.85|1241.85|1241.72|1239.72|1244.47|1242.47|1240.85|1238.85|0
1655285700000|2022-06-15 09:35:00|1241.97|1239.97|1245.97|1243.97|1246.72|1244.72|1241.72|1239.72|0
1655286000000|2022-06-15 09:40:00|1245.72|1243.72|1239.97|1237.97|1245.97|1243.97|1238.72|1236.72|0
1655286300000|2022-06-15 09:45:00|1239.85|1237.85|1242.6|1240.6|1243.47|1241.47|1238.72|1236.72|0
1655286600000|2022-06-15 09:50:00|1242.47|1240.47|1244.97|1242.97|1245.47|1243.47|1241.22|1239.22|0
1655286900000|2022-06-15 09:55:00|1245.22|1243.22|1241.22|1239.22|1246.6|1244.6|1240.97|1238.97|0
1655287200000|2022-06-15 10:00:00|1241.1|1239.1|1243.85|1241.85|1245.47|1243.47|1241.1|1239.1|0
1655287500000|2022-06-15 10:05:00|1243.72|1241.72|1245.22|1243.22|1246.97|1244.97|1243.72|1241.72|0
1655287800000|2022-06-15 10:10:00|1245.35|1243.35|1243.72|1241.72|1245.47|1243.47|1243.47|1241.47|0
1655288100000|2022-06-15 10:15:00|1243.47|1241.47|1242.97|1240.97|1245.97|1243.97|1242.22|1240.22|0
1655288400000|2022-06-15 10:20:00|1243.1|1241.1|1245.97|1243.97|1246.72|1244.72|1242.72|1240.72|0
1655288700000|2022-06-15 10:25:00|1245.72|1243.72|1248.1|1246.1|1249.72|1247.72|1245.22|1243.22|0
1655289000000|2022-06-15 10:30:00|1248.22|1246.22|1250.6|1248.6|1250.6|1248.6|1245.22|1243.22|0
1655289300000|2022-06-15 10:35:00|1250.72|1248.72|1245.72|1243.72|1251.35|1249.35|1242.97|1240.97|0
1655289600000|2022-06-15 10:40:00|1245.47|1243.47|1245.35|1243.35|1246.72|1244.72|1244.22|1242.22|0
1655289900000|2022-06-15 10:45:00|1245.47|1243.47|1245.35|1243.35|1246.97|1244.97|1243.35|1241.35|0
1655290200000|2022-06-15 10:50:00|1245.47|1243.47|1246.22|1244.22|1247.35|1245.35|1243.47|1241.47|0
1655290500000|2022-06-15 10:55:00|1246.6|1244.6|1247.22|1245.22|1247.72|1245.72|1244.47|1242.47|0
1655290800000|2022-06-15 11:00:00|1246.22|1244.22|1249.72|1247.72|1249.97|1247.97|1243.97|1241.97|0
1655291100000|2022-06-15 11:05:00|1250.47|1248.47|1245.97|1243.97|1250.47|1248.47|1245.97|1243.97|0
1655291400000|2022-06-15 11:10:00|1246.22|1244.22|1243.47|1241.47|1247.22|1245.22|1243.47|1241.47|0
1655291700000|2022-06-15 11:15:00|1243.35|1241.35|1241.47|1239.47|1243.35|1241.35|1239.47|1237.47|0
1655292000000|2022-06-15 11:20:00|1241.35|1239.35|1236.97|1234.97|1241.47|1239.47|1236.97|1234.97|0
1655292300000|2022-06-15 11:25:00|1237.22|1235.22|1233.72|1231.72|1237.22|1235.22|1233.72|1231.72|0
1655292600000|2022-06-15 11:30:00|1233.97|1231.97|1230.6|1228.6|1235.72|1233.72|1230.22|1228.22|0
1655292900000|2022-06-15 11:35:00|1230.72|1228.72|1235.47|1233.47|1235.97|1233.97|1230.47|1228.47|0
1655293200000|2022-06-15 11:40:00|1235.97|1233.97|1235.22|1233.22|1236.22|1234.22|1233.47|1231.47|0
1655293500000|2022-06-15 11:45:00|1235.1|1233.1|1237.97|1235.97|1238.97|1236.97|1235.1|1233.1|0
1655293800000|2022-06-15 11:50:00|1237.72|1235.72|1228.72|1226.72|1238.47|1236.47|1226.47|1224.47|0
1655294100000|2022-06-15 11:55:00|1228.97|1226.97|1227.87|1225.87|1229.37|1227.37|1226.47|1224.47|0
1655294400000|2022-06-15 12:00:00|1228.12|1226.12|1228.12|1226.12|1232.75|1230.75|1226.87|1224.87|0
1655294700000|2022-06-15 12:05:00|1227.62|1225.62|1232.5|1230.5|1232.87|1230.87|1226.75|1224.75|0
1655295000000|2022-06-15 12:10:00|1232.37|1230.37|1235.75|1233.75|1239.87|1237.87|1230.12|1228.12|0
1655295300000|2022-06-15 12:15:00|1235.87|1233.87|1238.12|1236.12|1239.37|1237.37|1234.62|1232.62|0
1655295600000|2022-06-15 12:20:00|1238.62|1236.62|1234.37|1232.37|1238.62|1236.62|1231.87|1229.87|0
1655295900000|2022-06-15 12:25:00|1234.12|1232.12|1236.25|1234.25|1237.37|1235.37|1232.87|1230.87|0
1655296200000|2022-06-15 12:30:00|1236.37|1234.37|1233.37|1231.37|1239.37|1237.37|1229.62|1227.62|0
1655296500000|2022-06-15 12:35:00|1233.12|1231.12|1233.62|1231.62|1235.62|1233.62|1231.62|1229.62|0
1655296800000|2022-06-15 12:40:00|1233.5|1231.5|1230.87|1228.87|1237.37|1235.37|1230.12|1228.12|0
1655297100000|2022-06-15 12:45:00|1230.62|1228.62|1223.87|1221.87|1231.5|1229.5|1223.62|1221.62|0
1655297400000|2022-06-15 12:50:00|1224.37|1222.37|1227.12|1225.12|1227.12|1225.12|1222.37|1220.37|0
1655297700000|2022-06-15 12:55:00|1227.37|1225.37|1226.87|1224.87|1230.12|1228.12|1225.87|1223.87|0
1655298000000|2022-06-15 13:00:00|1225.87|1223.87|1230.37|1228.37|1230.87|1228.87|1223.87|1221.87|0
1655298300000|2022-06-15 13:05:00|1230.12|1228.12|1231.62|1229.62|1231.87|1229.87|1228.37|1226.37|0
1655298600000|2022-06-15 13:10:00|1231.87|1229.87|1227.87|1225.87|1233.87|1231.87|1227.12|1225.12|0
1655298900000|2022-06-15 13:15:00|1228.12|1226.12|1226.37|1224.37|1231.62|1229.62|1226.12|1224.12|0
1655299200000|2022-06-15 13:20:00|1226.12|1224.12|1228.37|1226.37|1228.62|1226.62|1225.62|1223.62|0
1655299500000|2022-06-15 13:25:00|1228.12|1226.12|1228.87|1226.87|1229.62|1227.62|1227.12|1225.12|0
1655299800000|2022-06-15 13:30:00|1227.62|1225.62|1227.37|1225.37|1232.37|1230.37|1222.12|1220.12|0
1655300100000|2022-06-15 13:35:00|1226.62|1224.62|1227.37|1225.37|1234.62|1232.62|1222.87|1220.87|0
1655300400000|2022-06-15 13:40:00|1227.62|1225.62|1218.87|1216.87|1227.62|1225.62|1215.62|1213.62|0
1655300700000|2022-06-15 13:45:00|1217.12|1215.12|1214.62|1212.62|1218.62|1216.62|1213.12|1211.12|0
1655301000000|2022-06-15 13:50:00|1214.12|1212.12|1219.37|1217.37|1219.37|1217.37|1210.87|1208.87|0
1655301300000|2022-06-15 13:55:00|1219.62|1217.62|1216.12|1214.12|1219.62|1217.62|1211.12|1209.12|0
1655301600000|2022-06-15 14:00:00|1215.87|1213.87|1208.87|1206.87|1218.12|1216.12|1208.87|1206.87|0
1655301900000|2022-06-15 14:05:00|1210.37|1208.37|1211.12|1209.12|1211.62|1209.62|1206.87|1204.87|0
1655302200000|2022-06-15 14:10:00|1210.12|1208.12|1214.37|1212.37|1214.37|1212.37|1208.12|1206.12|0
1655302500000|2022-06-15 14:15:00|1215.37|1213.37|1216.62|1214.62|1218.87|1216.87|1210.87|1208.87|0
1655302800000|2022-06-15 14:20:00|1217.37|1215.37|1216.87|1214.87|1220.62|1218.62|1215.37|1213.37|0
1655303100000|2022-06-15 14:25:00|1216.37|1214.37|1216.37|1214.37|1219.87|1217.87|1215.12|1213.12|0
1655303400000|2022-06-15 14:30:00|1215.62|1213.62|1222.37|1220.37|1225.62|1223.62|1215.62|1213.62|0
1655303700000|2022-06-15 14:35:00|1221.87|1219.87|1223.62|1221.62|1224.37|1222.37|1220.12|1218.12|0
1655304000000|2022-06-15 14:40:00|1224.12|1222.12|1226.37|1224.37|1227.37|1225.37|1222.37|1220.37|0
1655304300000|2022-06-15 14:45:00|1227.37|1225.37|1227.12|1225.12|1230.37|1228.37|1226.12|1224.12|0
1655304600000|2022-06-15 14:50:00|1228.37|1226.37|1236.12|1234.12|1237.12|1235.12|1226.62|1224.62|0
1655304900000|2022-06-15 14:55:00|1235.87|1233.87|1229.37|1227.37|1237.37|1235.37|1228.62|1226.62|0
1655305200000|2022-06-15 15:00:00|1229.62|1227.62|1229.87|1227.87|1231.37|1229.37|1226.87|1224.87|0
1655305500000|2022-06-15 15:05:00|1229.37|1227.37|1233.12|1231.12|1233.62|1231.62|1227.87|1225.87|0
1655305800000|2022-06-15 15:10:00|1233.37|1231.37|1238.37|1236.37|1238.87|1236.87|1231.62|1229.62|0
1655306100000|2022-06-15 15:15:00|1238.62|1236.62|1237.37|1235.37|1239.62|1237.62|1235|1233|0
1655306400000|2022-06-15 15:20:00|1237.62|1235.62|1235.37|1233.37|1241.12|1239.12|1234.62|1232.62|0
1655306700000|2022-06-15 15:25:00|1235.12|1233.12|1234.12|1232.12|1238.12|1236.12|1233.87|1231.87|0
1655307000000|2022-06-15 15:30:00|1234.62|1232.62|1235.62|1233.62|1237.37|1235.37|1232.12|1230.12|0
1655307300000|2022-06-15 15:35:00|1236.12|1234.12|1231.62|1229.62|1236.12|1234.12|1229.62|1227.62|0
1655307600000|2022-06-15 15:40:00|1231.87|1229.87|1232.37|1230.37|1233.37|1231.37|1229.62|1227.62|0
1655307900000|2022-06-15 15:45:00|1232.12|1230.12|1232.62|1230.62|1233.12|1231.12|1229.12|1227.12|0
1655308200000|2022-06-15 15:50:00|1232.75|1230.75|1230.75|1228.75|1234.12|1232.12|1230.75|1228.75|0
1655308500000|2022-06-15 15:55:00|1230.62|1228.62|1227.62|1225.62|1231.62|1229.62|1226.87|1224.87|0
1655308800000|2022-06-15 16:00:00|1227.37|1225.37|1225.87|1223.87|1228.37|1226.37|1224.12|1222.12|0
1655309100000|2022-06-15 16:05:00|1225.62|1223.62|1228.87|1226.87|1230.62|1228.62|1225.62|1223.62|0
1655309400000|2022-06-15 16:10:00|1229.37|1227.37|1224.12|1222.12|1229.37|1227.37|1223.87|1221.87|0
1655309700000|2022-06-15 16:15:00|1223.62|1221.62|1223.25|1221.25|1225.12|1223.12|1221.12|1219.12|0
1655310000000|2022-06-15 16:20:00|1222.62|1220.62|1220.12|1218.12|1223.37|1221.37|1219.37|1217.37|0
1655310300000|2022-06-15 16:25:00|1220.37|1218.37|1221.37|1219.37|1222.87|1220.87|1219.87|1217.87|0
1655310600000|2022-06-15 16:30:00|1220.87|1218.87|1222.37|1220.37|1223.37|1221.37|1218.37|1216.37|0
1655310900000|2022-06-15 16:35:00|1222.62|1220.62|1225.62|1223.62|1225.87|1223.87|1221.62|1219.62|0
1655311200000|2022-06-15 16:40:00|1225.87|1223.87|1230.12|1228.12|1231.87|1229.87|1224.87|1222.87|0
1655311500000|2022-06-15 16:45:00|1229.87|1227.87|1229.12|1227.12|1232.12|1230.12|1229.12|1227.12|0
1655311800000|2022-06-15 16:50:00|1228.62|1226.62|1236.37|1234.37|1237.12|1235.12|1228.62|1226.62|0
1655312100000|2022-06-15 16:55:00|1236.62|1234.62|1240.12|1238.12|1241.5|1239.5|1236.37|1234.37|0
1655312400000|2022-06-15 17:00:00|1240.62|1238.62|1236.12|1234.12|1240.87|1238.87|1234.62|1232.62|0
1655312700000|2022-06-15 17:05:00|1235.87|1233.87|1237.62|1235.62|1239.12|1237.12|1234.87|1232.87|0
1655313000000|2022-06-15 17:10:00|1237.37|1235.37|1233.87|1231.87|1238.62|1236.62|1232.37|1230.37|0
1655313300000|2022-06-15 17:15:00|1233.62|1231.62|1233.87|1231.87|1236.87|1234.87|1233.12|1231.12|0
1655313600000|2022-06-15 17:20:00|1233.62|1231.62|1231.87|1229.87|1235.12|1233.12|1230.87|1228.87|0
1655313900000|2022-06-15 17:25:00|1232.37|1230.37|1227.37|1225.37|1233.12|1231.12|1226.12|1224.12|0
1655314200000|2022-06-15 17:30:00|1227.12|1225.12|1228.87|1226.87|1229.12|1227.12|1226.12|1224.12|0
1655314500000|2022-06-15 17:35:00|1228.62|1226.62|1227.25|1225.25|1230.87|1228.87|1227.12|1225.12|0
1655314800000|2022-06-15 17:40:00|1227.37|1225.37|1229.37|1227.37|1230.12|1228.12|1227.12|1225.12|0
1655315100000|2022-06-15 17:45:00|1229.62|1227.62|1234.87|1232.87|1235.12|1233.12|1228.62|1226.62|0
1655315400000|2022-06-15 17:50:00|1234.62|1232.62|1227.12|1225.12|1239.87|1237.87|1227|1225|0
1655315700000|2022-06-15 17:55:00|1227.87|1225.87|1220.25|1218.25|1228.12|1226.12|1216|1214|0
1655316000000|2022-06-15 18:00:00|1221.37|1219.37|1243.12|1241.12|1251.37|1249.37|1202.12|1200.12|0
1655316300000|2022-06-15 18:05:00|1246.62|1244.62|1244.25|1242.25|1263.62|1261.62|1237|1235|0
1655316600000|2022-06-15 18:10:00|1245.37|1243.37|1245.37|1243.37|1257.37|1255.37|1242.12|1240.12|0
1655316900000|2022-06-15 18:15:00|1244.62|1242.62|1236.62|1234.62|1250.75|1248.75|1228.62|1226.62|0
1655317200000|2022-06-15 18:20:00|1234.87|1232.87|1250.12|1248.12|1254.37|1252.37|1228.12|1226.12|0
1655317500000|2022-06-15 18:25:00|1247.62|1245.62|1253.12|1251.12|1253.12|1251.12|1241|1239|0
1655317800000|2022-06-15 18:30:00|1254.12|1252.12|1266.87|1264.87|1279.87|1277.87|1248.37|1246.37|0
1655318100000|2022-06-15 18:35:00|1265.37|1263.37|1226.62|1224.62|1268.12|1266.12|1216.75|1214.75|0
1655318400000|2022-06-15 18:40:00|1229.87|1227.87|1188.32|1185.92|1232.25|1230.25|1182.57|1180.17|0
1655318700000|2022-06-15 18:45:00|1185.07|1182.67|1199.87|1196.87|1200.12|1197.12|1176.5|1173.5|0
1655319000000|2022-06-15 18:50:00|1196.25|1193.25|1215.12|1212.12|1223.87|1220.87|1189.25|1186.25|0
1655319300000|2022-06-15 18:55:00|1213.87|1210.87|1221.12|1218.12|1229.37|1226.37|1207.87|1204.87|0
1655319600000|2022-06-15 19:00:00|1220.12|1217.12|1212.57|1210.17|1220.12|1217.12|1202.12|1199.12|0
1655319900000|2022-06-15 19:05:00|1210.32|1207.92|1204.32|1201.92|1216.57|1214.17|1202.57|1200.17|0
1655320200000|2022-06-15 19:10:00|1204.57|1202.17|1212.82|1210.42|1221.82|1219.42|1199.57|1197.17|0
1655320500000|2022-06-15 19:15:00|1213.95|1211.55|1210.57|1208.17|1221.95|1219.55|1209.7|1207.3|0
1655320800000|2022-06-15 19:20:00|1210.2|1207.8|1188.7|1186.3|1210.2|1207.8|1187.32|1184.92|0
1655321100000|2022-06-15 19:25:00|1188.07|1185.67|1177.82|1175.42|1193.57|1191.17|1177.82|1175.42|0
1655321400000|2022-06-15 19:30:00|1178.32|1175.92|1165.57|1163.17|1183.82|1181.42|1164.07|1161.67|0
1655321700000|2022-06-15 19:35:00|1164.32|1161.92|1187.07|1184.67|1188.82|1186.42|1162.32|1159.92|0
1655322000000|2022-06-15 19:40:00|1188.57|1186.17|1202.7|1200.3|1204.07|1201.67|1188.57|1186.17|0
1655322300000|2022-06-15 19:45:00|1204.32|1201.92|1196.07|1193.67|1207.82|1205.42|1196.07|1193.67|0
1655322600000|2022-06-15 19:50:00|1203.07|1200.67|1214.32|1211.92|1217.82|1215.42|1202.57|1200.17|0
1655322900000|2022-06-15 19:55:00|1213.82|1211.42|1212.57|1210.17|1213.95|1211.55|1206.57|1204.17|0
1655323200000|2022-06-15 20:00:00|1208.82|1206.42|1210.57|1208.17|1211.82|1209.42|1208.32|1205.92|0
1655323500000|2022-06-15 20:05:00|1211.07|1208.67|1207.32|1204.92|1211.07|1208.67|1206.57|1204.17|0
1655323800000|2022-06-15 20:10:00|1207.57|1205.17|1214.57|1212.17|1214.57|1212.17|1206.82|1204.42|0
1655324100000|2022-06-15 20:15:00|1214.32|1211.92|1216.06|1213.18|1216.56|1213.68|1212.31|1209.43|0
1655324400000|2022-06-15 20:20:00|1216.44|1213.56|1216.81|1213.93|1218.81|1215.93|1214.81|1211.93|0
1655324700000|2022-06-15 20:25:00|1216.31|1213.43|1215.81|1212.93|1216.69|1213.81|1215.31|1212.43|0
1655325000000|2022-06-15 20:30:00|1215.69|1212.81|1211.69|1208.81|1215.81|1212.93|1211.31|1208.43|0
1655325300000|2022-06-15 20:35:00|1211.81|1208.93|1209.31|1206.43|1211.81|1208.93|1208.06|1205.18|0
1655325600000|2022-06-15 20:40:00|1209.56|1206.68|1207.56|1204.68|1210.56|1207.68|1207.56|1204.68|0
1655325900000|2022-06-15 20:45:00|1208.31|1205.43|1207.31|1204.43|1210.69|1207.81|1207.31|1204.43|0
1655326200000|2022-06-15 20:50:00|1207.44|1204.56|1207.57|1205.17|1208.94|1206.17|1206.94|1204.06|0
1655326500000|2022-06-15 20:55:00|1207.7|1205.3|1210.95|1208.55|1211.32|1208.92|1207.2|1204.8|0
1655326800000|2022-06-15 21:00:00|1210.96|1208.56|1210.35|1207.95|1211.14|1208.74|1210.2|1207.8|0
1655327100000|2022-06-15 21:05:00|1210.24|1207.84|1209.77|1207.37|1210.24|1207.84|1209.55|1207.15|0
1655327400000|2022-06-15 21:10:00|1209.73|1207.33|1209.91|1207.51|1210.2|1207.8|1209.55|1207.15|0
1655327700000|2022-06-15 21:15:00|1210.02|1207.62|1209.33|1206.93|1210.02|1207.62|1209.22|1206.82|0
1655328000000|2022-06-15 21:20:00|1209.29|1206.89|1209.55|1207.15|1209.69|1207.29|1208.93|1206.53|0
1655328300000|2022-06-15 21:25:00|1209.58|1207.18|1208.31|1205.91|1209.58|1207.18|1208.27|1205.87|0
1655328600000|2022-06-15 21:30:00|1208.2|1205.8|1208.2|1205.8|1208.56|1206.16|1208.17|1205.77|0
1655328900000|2022-06-15 21:35:00|1208.09|1205.69|1207.21|1204.81|1208.09|1205.69|1207.17|1204.77|0
1655329200000|2022-06-15 21:40:00|1207.17|1204.77|1206.45|1204.05|1207.25|1204.85|1206.3|1203.9|0
1655329500000|2022-06-15 21:45:00|1206.55|1204.15|1205.53|1203.13|1206.99|1204.59|1205.53|1203.13|0
1655329800000|2022-06-15 21:50:00|1205.57|1203.17|1206.45|1204.05|1206.45|1204.05|1205.53|1203.13|0
1655330100000|2022-06-15 21:55:00|1206.3|1203.9|1205.83|1203.43|1206.3|1203.9|1205.8|1203.4|0
1655330400000|2022-06-15 22:00:00|1200.95|1198.55|1202.82|1200.42|1204.95|1202.55|1200.95|1198.55|0
1655330700000|2022-06-15 22:05:00|1202.95|1200.55|1201.32|1198.92|1203.57|1201.17|1201.32|1198.92|0
1655331000000|2022-06-15 22:10:00|1201.57|1199.17|1196.95|1194.55|1201.57|1199.17|1196.45|1194.05|0
1655331300000|2022-06-15 22:15:00|1196.82|1194.42|1191.32|1188.92|1196.82|1194.42|1191.07|1188.67|0
1655331600000|2022-06-15 22:20:00|1191.07|1188.67|1193.57|1191.17|1194.07|1191.67|1190.95|1188.55|0
1655331900000|2022-06-15 22:25:00|1193.45|1191.05|1192.57|1190.17|1194.82|1192.42|1192.32|1189.92|0
1655332200000|2022-06-15 22:30:00|1192.32|1189.92|1192.95|1190.55|1194.57|1192.17|1191.32|1188.92|0
1655332500000|2022-06-15 22:35:00|1193.07|1190.67|1193.7|1191.3|1194.57|1192.17|1192.82|1190.42|0
1655332800000|2022-06-15 22:40:00|1194.07|1191.67|1195.07|1192.67|1196.32|1193.92|1193.95|1191.55|0
1655333100000|2022-06-15 22:45:00|1194.82|1192.42|1195.7|1193.3|1196.07|1193.67|1194.82|1192.42|0
1655333400000|2022-06-15 22:50:00|1195.57|1193.17|1196.82|1194.42|1197.07|1194.67|1194.82|1192.42|0
1655333700000|2022-06-15 22:55:00|1197.07|1194.67|1193.45|1191.05|1197.07|1194.67|1193.2|1190.8|0
1655334000000|2022-06-15 23:00:00|1193.32|1190.92|1195.7|1193.3|1195.82|1193.42|1193.07|1190.67|0
1655334300000|2022-06-15 23:05:00|1195.82|1193.42|1195.45|1193.05|1196.07|1193.67|1194.82|1192.42|0
1655334600000|2022-06-15 23:10:00|1195.57|1193.17|1195.82|1193.42|1196.32|1193.92|1194.82|1192.42|0
1655334900000|2022-06-15 23:15:00|1196.2|1193.8|1196.45|1194.05|1197.07|1194.67|1196.07|1193.67|0
1655335200000|2022-06-15 23:20:00|1196.32|1193.92|1196.57|1194.17|1196.57|1194.17|1195.57|1193.17|0
1655335500000|2022-06-15 23:25:00|1196.7|1194.3|1195.07|1192.67|1196.82|1194.42|1194.82|1192.42|0
1655335800000|2022-06-15 23:30:00|1194.95|1192.55|1194.82|1192.42|1195.57|1193.17|1194.82|1192.42|0
1655336100000|2022-06-15 23:35:00|1194.07|1191.67|1191.07|1188.67|1194.07|1191.67|1191.07|1188.67|0
1655336400000|2022-06-15 23:40:00|1191.32|1188.92|1187.45|1185.05|1191.82|1189.42|1187.45|1185.05|0
1655336700000|2022-06-15 23:45:00|1187.32|1184.92|1187.07|1184.67|1188.07|1185.67|1185.82|1183.42|0
1655337000000|2022-06-15 23:50:00|1186.95|1184.55|1185.82|1183.42|1186.95|1184.55|1184.57|1182.17|0
1655337300000|2022-06-15 23:55:00|1185.57|1183.17|1183.7|1181.3|1185.82|1183.42|1183.57|1181.17|0
1655337600000|2022-06-16 00:00:00|1184.82|1182.42|1183.2|1180.8|1187.57|1185.17|1183.2|1180.8|0
1655337900000|2022-06-16 00:05:00|1183.32|1180.92|1184.82|1182.42|1187.32|1184.92|1183.2|1180.8|0
1655338200000|2022-06-16 00:10:00|1184.95|1182.55|1183.07|1180.67|1186.32|1183.92|1183.07|1180.67|0
1655338500000|2022-06-16 00:15:00|1183.32|1180.92|1182.82|1180.42|1185.57|1183.17|1182.82|1180.42|0
1655338800000|2022-06-16 00:20:00|1183.07|1180.67|1181.32|1178.92|1184.45|1182.05|1180.32|1177.92|0
1655339100000|2022-06-16 00:25:00|1181.57|1179.17|1180.45|1178.05|1181.82|1179.42|1179.32|1176.92|0
1655339400000|2022-06-16 00:30:00|1180.32|1177.92|1180.32|1177.92|1180.57|1178.17|1178.32|1175.92|0
1655339700000|2022-06-16 00:35:00|1180.57|1178.17|1180.7|1178.3|1181.07|1178.67|1179.07|1176.67|0
1655340000000|2022-06-16 00:40:00|1180.57|1178.17|1181.45|1179.05|1181.57|1179.17|1180.32|1177.92|0
1655340300000|2022-06-16 00:45:00|1181.32|1178.92|1181.57|1179.17|1181.57|1179.17|1181.07|1178.67|0
1655340600000|2022-06-16 00:50:00|1181.45|1179.05|1180.32|1177.92|1181.57|1179.17|1180.32|1177.92|0
1655340900000|2022-06-16 00:55:00|1180.57|1178.17|1181.32|1178.92|1181.57|1179.17|1180.32|1177.92|0
1655341200000|2022-06-16 01:00:00|1181.57|1179.17|1180.45|1178.05|1181.57|1179.17|1180.32|1177.92|0
1655341500000|2022-06-16 01:05:00|1180.32|1177.92|1177.07|1174.67|1180.82|1178.42|1176.07|1173.67|0
1655341800000|2022-06-16 01:10:00|1176.82|1174.42|1171.57|1169.17|1176.82|1174.42|1171.57|1169.17|0
1655342100000|2022-06-16 01:15:00|1171.82|1169.42|1173.32|1170.92|1175.07|1172.67|1171.82|1169.42|0
1655342400000|2022-06-16 01:20:00|1173.57|1171.17|1176.57|1174.17|1177.07|1174.67|1173.57|1171.17|0
1655342700000|2022-06-16 01:25:00|1176.82|1174.42|1177.95|1175.55|1178.07|1175.67|1175.95|1173.55|0
1655343000000|2022-06-16 01:30:00|1178.07|1175.67|1181.32|1178.92|1181.57|1179.17|1177.82|1175.42|0
1655343300000|2022-06-16 01:35:00|1181.07|1178.67|1184.07|1181.67|1184.32|1181.92|1179.57|1177.17|0
1655343600000|2022-06-16 01:40:00|1183.95|1181.55|1190.57|1188.17|1190.57|1188.17|1183.95|1181.55|0
1655343900000|2022-06-16 01:45:00|1190.32|1187.92|1190.07|1187.67|1192.57|1190.17|1189.07|1186.67|0
1655344200000|2022-06-16 01:50:00|1190.57|1188.17|1189.82|1187.42|1191.32|1188.92|1189.32|1186.92|0
1655344500000|2022-06-16 01:55:00|1189.57|1187.17|1190.82|1188.42|1192.07|1189.67|1188.57|1186.17|0
1655344800000|2022-06-16 02:00:00|1191.07|1188.67|1188.57|1186.17|1191.07|1188.67|1188.32|1185.92|0
1655345100000|2022-06-16 02:05:00|1188.32|1185.92|1193.95|1191.55|1194.07|1191.67|1188.32|1185.92|0
1655345400000|2022-06-16 02:10:00|1194.07|1191.67|1193.82|1191.42|1195.82|1193.42|1192.82|1190.42|0
1655345700000|2022-06-16 02:15:00|1194.07|1191.67|1194.57|1192.17|1194.82|1192.42|1191.07|1188.67|0
1655346000000|2022-06-16 02:20:00|1194.82|1192.42|1195.07|1192.67|1195.07|1192.67|1192.32|1189.92|0
1655346300000|2022-06-16 02:25:00|1194.82|1192.42|1196.57|1194.17|1197.57|1195.17|1193.57|1191.17|0
1655346600000|2022-06-16 02:30:00|1196.32|1193.92|1193.82|1191.42|1196.82|1194.42|1193.32|1190.92|0
1655346900000|2022-06-16 02:35:00|1194.32|1191.92|1192.82|1190.42|1194.57|1192.17|1192.45|1190.05|0
1655347200000|2022-06-16 02:40:00|1192.7|1190.3|1190.07|1187.67|1193.57|1191.17|1189.82|1187.42|0
1655347500000|2022-06-16 02:45:00|1189.82|1187.42|1189.82|1187.42|1190.32|1187.92|1188.07|1185.67|0
1655347800000|2022-06-16 02:50:00|1190.07|1187.67|1190.57|1188.17|1190.82|1188.42|1188.32|1185.92|0
1655348100000|2022-06-16 02:55:00|1190.32|1187.92|1189.82|1187.42|1191.07|1188.67|1189.82|1187.42|0
1655348400000|2022-06-16 03:00:00|1190.07|1187.67|1189.07|1186.67|1190.32|1187.92|1188.82|1186.42|0
1655348700000|2022-06-16 03:05:00|1189.2|1186.8|1187.57|1185.17|1189.57|1187.17|1187.57|1185.17|0
1655349000000|2022-06-16 03:10:00|1187.82|1185.42|1185.57|1183.17|1188.07|1185.67|1185.57|1183.17|0
1655349300000|2022-06-16 03:15:00|1185.45|1183.05|1185.32|1182.92|1186.32|1183.92|1184.32|1181.92|0
1655349600000|2022-06-16 03:20:00|1185.45|1183.05|1182.95|1180.55|1185.57|1183.17|1182.82|1180.42|0
1655349900000|2022-06-16 03:25:00|1183.07|1180.67|1183.32|1180.92|1184.32|1181.92|1182.32|1179.92|0
1655350200000|2022-06-16 03:30:00|1183.57|1181.17|1184.82|1182.42|1185.07|1182.67|1182.82|1180.42|0
1655350500000|2022-06-16 03:35:00|1185.07|1182.67|1191.32|1188.92|1191.45|1189.05|1185.07|1182.67|0
1655350800000|2022-06-16 03:40:00|1191.07|1188.67|1192.57|1190.17|1194.07|1191.67|1190.82|1188.42|0
1655351100000|2022-06-16 03:45:00|1192.82|1190.42|1194.07|1191.67|1194.57|1192.17|1191.07|1188.67|0
1655351400000|2022-06-16 03:50:00|1193.82|1191.42|1196.32|1193.92|1196.57|1194.17|1192.45|1190.05|0
1655351700000|2022-06-16 03:55:00|1196.45|1194.05|1195.07|1192.67|1196.82|1194.42|1194.82|1192.42|0
1655352000000|2022-06-16 04:00:00|1195.2|1192.8|1199.2|1196.8|1199.2|1196.8|1192.95|1190.55|0
1655352300000|2022-06-16 04:05:00|1199.57|1197.17|1198.2|1195.8|1199.57|1197.17|1197.07|1194.67|0
1655352600000|2022-06-16 04:10:00|1198.07|1195.67|1197.57|1195.17|1200.82|1198.42|1197.32|1194.92|0
1655352900000|2022-06-16 04:15:00|1197.32|1194.92|1200.57|1198.17|1200.82|1198.42|1197.32|1194.92|0
1655353200000|2022-06-16 04:20:00|1200.7|1198.3|1202.82|1200.42|1202.82|1200.42|1197.7|1195.3|0
1655353500000|2022-06-16 04:25:00|1202.7|1200.3|1201.07|1198.67|1202.82|1200.42|1199.32|1196.92|0
1655353800000|2022-06-16 04:30:00|1200.82|1198.42|1197.57|1195.17|1201.32|1198.92|1197.32|1194.92|0
1655354100000|2022-06-16 04:35:00|1197.82|1195.42|1197.82|1195.42|1199.07|1196.67|1197.57|1195.17|0
1655354400000|2022-06-16 04:40:00|1197.7|1195.3|1202.82|1200.42|1203.32|1200.92|1197.57|1195.17|0
1655354700000|2022-06-16 04:45:00|1202.57|1200.17|1202.07|1199.67|1203.32|1200.92|1201.57|1199.17|0
1655355000000|2022-06-16 04:50:00|1201.82|1199.42|1203.07|1200.67|1203.57|1201.17|1201.82|1199.42|0
1655355300000|2022-06-16 04:55:00|1202.82|1200.42|1205.32|1202.92|1205.32|1202.92|1201.32|1198.92|0
1655355600000|2022-06-16 05:00:00|1205.07|1202.67|1207.45|1205.05|1208.32|1205.92|1203.82|1201.42|0
1655355900000|2022-06-16 05:05:00|1207.32|1204.92|1209.82|1207.42|1210.57|1208.17|1207.07|1204.67|0
1655356200000|2022-06-16 05:10:00|1210.07|1207.67|1214.07|1211.67|1215.57|1213.17|1209.32|1206.92|0
1655356500000|2022-06-16 05:15:00|1213.95|1211.55|1212.82|1210.42|1214.95|1212.55|1211.57|1209.17|0
1655356800000|2022-06-16 05:20:00|1213.07|1210.67|1213.32|1210.92|1214.07|1211.67|1210.57|1208.17|0
1655357100000|2022-06-16 05:25:00|1213.2|1210.8|1212.07|1209.67|1213.32|1210.92|1209.2|1206.8|0
1655357400000|2022-06-16 05:30:00|1211.95|1209.55|1216.95|1214.55|1217.07|1214.67|1210.57|1208.17|0
1655357700000|2022-06-16 05:35:00|1216.82|1214.42|1217.82|1215.42|1219.82|1217.42|1216.57|1214.17|0
1655358000000|2022-06-16 05:40:00|1218.07|1215.67|1217.45|1215.05|1218.82|1216.42|1215.2|1212.8|0
1655358300000|2022-06-16 05:45:00|1217.32|1214.92|1219.07|1216.67|1221.32|1218.92|1217.32|1214.92|0
1655358600000|2022-06-16 05:50:00|1219.45|1217.05|1225.57|1223.17|1225.57|1223.17|1219.07|1216.67|0
1655358900000|2022-06-16 05:55:00|1225.32|1222.92|1226.32|1223.92|1226.32|1223.92|1224.57|1222.17|0
1655359200000|2022-06-16 06:00:00|1224.82|1222.42|1224.57|1222.17|1225.32|1222.92|1219.32|1216.92|0
1655359500000|2022-06-16 06:05:00|1224.32|1221.92|1224.57|1222.17|1227.82|1225.42|1224.07|1221.67|0
1655359800000|2022-06-16 06:10:00|1225.32|1222.92|1226.2|1223.8|1227.07|1224.67|1224.07|1221.67|0
1655360100000|2022-06-16 06:15:00|1226.07|1223.67|1228.57|1226.17|1228.95|1226.55|1224.07|1221.67|0
1655360400000|2022-06-16 06:20:00|1228.95|1226.55|1229.07|1226.67|1230.07|1227.67|1226.82|1224.42|0
1655360700000|2022-06-16 06:25:00|1228.32|1225.92|1231.82|1229.42|1232.07|1229.67|1227.07|1224.67|0
1655361000000|2022-06-16 06:30:00|1232.07|1229.67|1241.57|1239.17|1245.57|1243.17|1231.82|1229.42|0
1655361300000|2022-06-16 06:35:00|1242.32|1239.92|1245.82|1243.42|1246.45|1244.05|1241.82|1239.42|0
1655361600000|2022-06-16 06:40:00|1246.07|1243.67|1247.07|1244.67|1252.57|1250.17|1246.07|1243.67|0
1655361900000|2022-06-16 06:45:00|1246.82|1244.42|1243.7|1241.3|1247.32|1244.92|1242.32|1239.92|0
1655362200000|2022-06-16 06:50:00|1244.57|1242.17|1246.32|1243.92|1246.95|1244.55|1242.32|1239.92|0
1655362500000|2022-06-16 06:55:00|1245.32|1242.92|1246.07|1243.67|1247.95|1245.55|1244.2|1241.8|0
1655362800000|2022-06-16 07:00:00|1246.32|1243.92|1244.31|1241.43|1249.32|1246.92|1242.31|1239.43|0
1655363100000|2022-06-16 07:05:00|1245.07|1242.67|1247.57|1245.17|1248.2|1245.8|1243.57|1241.17|0
1655363400000|2022-06-16 07:10:00|1246.82|1244.42|1248.32|1245.92|1253.82|1251.42|1246.57|1244.17|0
1655363700000|2022-06-16 07:15:00|1248.57|1246.17|1258.32|1255.92|1262.82|1260.42|1248.57|1246.17|0
1655364000000|2022-06-16 07:20:00|1257.95|1255.55|1269.57|1267.17|1269.57|1267.17|1257.95|1255.55|0
1655364300000|2022-06-16 07:25:00|1269.07|1266.67|1263.57|1261.17|1271.57|1269.17|1262.32|1259.92|0
1655364600000|2022-06-16 07:30:00|1264.07|1261.67|1280.95|1278.55|1285.57|1283.17|1264.07|1261.67|0
1655364900000|2022-06-16 07:35:00|1280.07|1277.67|1285.95|1283.55|1289.82|1287.42|1278.57|1276.17|0
1655365200000|2022-06-16 07:40:00|1284.95|1282.55|1281.32|1278.92|1290.7|1288.3|1281.07|1278.67|0
1655365500000|2022-06-16 07:45:00|1281.82|1279.42|1282.82|1280.42|1285.57|1283.17|1277.57|1275.17|0
1655365800000|2022-06-16 07:50:00|1282.57|1280.17|1284.07|1281.67|1292.32|1289.92|1282.57|1280.17|0
1655366100000|2022-06-16 07:55:00|1283.95|1281.55|1282.32|1279.92|1287.82|1285.42|1278.82|1276.42|0
1655366400000|2022-06-16 08:00:00|1283.07|1280.67|1274.07|1271.67|1285.57|1283.17|1272.82|1270.42|0
1655366700000|2022-06-16 08:05:00|1273.82|1271.42|1276.7|1274.3|1277.95|1275.55|1272.32|1269.92|0
1655367000000|2022-06-16 08:10:00|1276.57|1274.17|1277.07|1274.67|1280.32|1277.92|1275.82|1273.42|0
1655367300000|2022-06-16 08:15:00|1277.45|1275.05|1278.57|1276.17|1278.57|1276.17|1273.57|1271.17|0
1655367600000|2022-06-16 08:20:00|1278.45|1276.05|1278.82|1276.42|1283.45|1281.05|1276.57|1274.17|0
1655367900000|2022-06-16 08:25:00|1279.07|1276.67|1276.45|1274.05|1280.82|1278.42|1274.32|1271.92|0
1655368200000|2022-06-16 08:30:00|1276.57|1274.17|1283.95|1281.55|1283.95|1281.55|1276.2|1273.8|0
1655368500000|2022-06-16 08:35:00|1284.57|1282.17|1278.45|1276.05|1285.57|1283.17|1278.45|1276.05|0
1655368800000|2022-06-16 08:40:00|1278.57|1276.17|1286.07|1283.67|1286.82|1284.42|1278.57|1276.17|0
1655369100000|2022-06-16 08:45:00|1285.82|1283.42|1282.07|1279.67|1285.82|1283.42|1281.57|1279.17|0
1655369400000|2022-06-16 08:50:00|1282.32|1279.92|1289.57|1287.17|1292.57|1290.17|1282.32|1279.92|0
1655369700000|2022-06-16 08:55:00|1289.45|1287.05|1296.57|1294.17|1296.7|1294.3|1289.32|1286.92|0
1655370000000|2022-06-16 09:00:00|1296.82|1294.42|1302.57|1300.17|1303.45|1301.05|1296.57|1294.17|0
1655370300000|2022-06-16 09:05:00|1302.7|1300.3|1304.45|1302.05|1307.07|1304.67|1302.32|1299.92|0
1655370600000|2022-06-16 09:10:00|1304.82|1302.42|1299.57|1297.17|1305.57|1303.17|1298.95|1296.55|0
1655370900000|2022-06-16 09:15:00|1299.7|1297.3|1300.07|1297.67|1301.07|1298.67|1295.2|1292.8|0
1655371200000|2022-06-16 09:20:00|1299.95|1297.55|1299.07|1296.67|1307.82|1305.42|1298.57|1296.17|0
1655371500000|2022-06-16 09:25:00|1299.45|1297.05|1295.45|1293.05|1300.07|1297.67|1294.82|1292.42|0
1655371800000|2022-06-16 09:30:00|1296.2|1293.8|1300.95|1298.55|1301.32|1298.92|1294.95|1292.55|0
1655372100000|2022-06-16 09:35:00|1300.82|1298.42|1301.2|1298.8|1301.82|1299.42|1298.82|1296.42|0
1655372400000|2022-06-16 09:40:00|1300.82|1298.42|1300.45|1298.05|1304.57|1302.17|1297.57|1295.17|0
1655372700000|2022-06-16 09:45:00|1300.95|1298.55|1296.82|1294.42|1302.2|1299.8|1296.82|1294.42|0
1655373000000|2022-06-16 09:50:00|1296.57|1294.17|1295.82|1293.42|1300.32|1297.92|1295.57|1293.17|0
1655373300000|2022-06-16 09:55:00|1295.57|1293.17|1293.07|1290.67|1297.57|1295.17|1291.82|1289.42|0
1655373600000|2022-06-16 10:00:00|1292.95|1290.55|1288.57|1286.17|1297.57|1295.17|1288.07|1285.67|0
1655373900000|2022-06-16 10:05:00|1288.95|1286.55|1289.07|1286.67|1290.32|1287.92|1287.57|1285.17|0
1655374200000|2022-06-16 10:10:00|1288.82|1286.42|1290.57|1288.17|1290.82|1288.42|1285.57|1283.17|0
1655374500000|2022-06-16 10:15:00|1290.45|1288.05|1288.07|1285.67|1292.07|1289.67|1288.07|1285.67|0
1655374800000|2022-06-16 10:20:00|1289.32|1286.92|1296.32|1293.92|1297.32|1294.92|1289.32|1286.92|0
1655375100000|2022-06-16 10:25:00|1296.57|1294.17|1298.32|1295.92|1298.57|1296.17|1295.82|1293.42|0
1655375400000|2022-06-16 10:30:00|1298.57|1296.17|1300.45|1298.05|1301.2|1298.8|1296.7|1294.3|0
1655375700000|2022-06-16 10:35:00|1300.7|1298.3|1301.45|1299.05|1302.57|1300.17|1299.7|1297.3|0
1655376000000|2022-06-16 10:40:00|1301.57|1299.17|1301.07|1298.67|1302.57|1300.17|1300.82|1298.42|0
1655376300000|2022-06-16 10:45:00|1301.2|1298.8|1298.57|1296.17|1303.07|1300.67|1298.07|1295.67|0
1655376600000|2022-06-16 10:50:00|1298.82|1296.42|1301.2|1298.8|1304.07|1301.67|1297.32|1294.92|0
1655376900000|2022-06-16 10:55:00|1301.07|1298.67|1301.7|1299.3|1303.45|1301.05|1295.82|1293.42|0
1655377200000|2022-06-16 11:00:00|1301.32|1298.92|1294.32|1291.92|1301.32|1298.92|1292.95|1290.55|0
1655377500000|2022-06-16 11:05:00|1294.45|1292.05|1294.2|1291.8|1295.82|1293.42|1290.32|1287.92|0
1655377800000|2022-06-16 11:10:00|1294.07|1291.67|1297.07|1294.67|1297.57|1295.17|1293.2|1290.8|0
1655378100000|2022-06-16 11:15:00|1296.7|1294.3|1299.45|1297.05|1301.82|1299.42|1296.7|1294.3|0
1655378400000|2022-06-16 11:20:00|1299.32|1296.92|1298.95|1296.55|1302.07|1299.67|1297.32|1294.92|0
1655378700000|2022-06-16 11:25:00|1298.57|1296.17|1292.07|1289.67|1299.32|1296.92|1289.95|1287.55|0
1655379000000|2022-06-16 11:30:00|1293.07|1290.67|1291.82|1289.42|1298.07|1295.67|1291.32|1288.92|0
1655379300000|2022-06-16 11:35:00|1291.57|1289.17|1293.82|1291.42|1294.07|1291.67|1290.32|1287.92|0
1655379600000|2022-06-16 11:40:00|1294.07|1291.67|1298.07|1295.67|1299.95|1297.55|1293.7|1291.3|0
1655379900000|2022-06-16 11:45:00|1298.82|1296.42|1303.7|1301.3|1304.32|1301.92|1298.82|1296.42|0
1655380200000|2022-06-16 11:50:00|1302.82|1300.42|1300.57|1298.17|1304.57|1302.17|1300.32|1297.92|0
1655380500000|2022-06-16 11:55:00|1300.82|1298.42|1295.07|1292.67|1302.07|1299.67|1293.82|1291.42|0
1655380800000|2022-06-16 12:00:00|1295.32|1292.92|1287.32|1284.92|1297.07|1294.67|1284.82|1282.42|0
1655381100000|2022-06-16 12:05:00|1286.82|1284.42|1282.82|1280.42|1287.57|1285.17|1281.57|1279.17|0
1655381400000|2022-06-16 12:10:00|1283.07|1280.67|1280.82|1278.42|1283.82|1281.42|1278.82|1276.42|0
1655381700000|2022-06-16 12:15:00|1281.07|1278.67|1287.07|1284.67|1287.57|1285.17|1278.82|1276.42|0
1655382000000|2022-06-16 12:20:00|1286.7|1284.3|1279.32|1276.92|1286.82|1284.42|1278.57|1276.17|0
1655382300000|2022-06-16 12:25:00|1279.57|1277.17|1282.2|1279.8|1283.45|1281.05|1277.07|1274.67|0
1655382600000|2022-06-16 12:30:00|1282.45|1280.05|1279.7|1277.3|1284.7|1282.3|1277.07|1274.67|0
1655382900000|2022-06-16 12:35:00|1279.32|1276.92|1274.82|1272.42|1281.57|1279.17|1271.82|1269.42|0
1655383200000|2022-06-16 12:40:00|1275.07|1272.67|1280.82|1278.42|1282.32|1279.92|1274.82|1272.42|0
1655383500000|2022-06-16 12:45:00|1281.07|1278.67|1285.07|1282.67|1286.07|1283.67|1279.07|1276.67|0
1655383800000|2022-06-16 12:50:00|1284.82|1282.42|1285.07|1282.67|1286.07|1283.67|1282.32|1279.92|0
1655384100000|2022-06-16 12:55:00|1284.82|1282.42|1288.45|1286.05|1290.07|1287.67|1283.32|1280.92|0
1655384400000|2022-06-16 13:00:00|1288.57|1286.17|1287.07|1284.67|1290.32|1287.92|1283.07|1280.67|0
1655384700000|2022-06-16 13:05:00|1287.2|1284.8|1289.32|1286.92|1291.82|1289.42|1286.32|1283.92|0
1655385000000|2022-06-16 13:10:00|1289.57|1287.17|1290.32|1287.92|1292.32|1289.92|1288.82|1286.42|0
1655385300000|2022-06-16 13:15:00|1290.57|1288.17|1292.82|1290.42|1293.32|1290.92|1290.07|1287.67|0
1655385600000|2022-06-16 13:20:00|1293.07|1290.67|1296.07|1293.67|1296.32|1293.92|1292.07|1289.67|0
1655385900000|2022-06-16 13:25:00|1296.57|1294.17|1297.32|1294.92|1298.32|1295.92|1293.82|1291.42|0
1655386200000|2022-06-16 13:30:00|1297.07|1294.67|1306.82|1304.42|1307.82|1305.42|1293.32|1290.92|0
1655386500000|2022-06-16 13:35:00|1307.32|1304.92|1314.57|1312.17|1319.57|1317.17|1302.32|1299.92|0
1655386800000|2022-06-16 13:40:00|1314.82|1312.42|1318.32|1315.92|1321.82|1319.42|1311.07|1308.67|0
1655387100000|2022-06-16 13:45:00|1318.82|1316.42|1307.32|1304.92|1319.82|1317.42|1302.32|1299.92|0
1655387400000|2022-06-16 13:50:00|1308.07|1305.67|1315.07|1312.67|1318.82|1316.42|1308.07|1305.67|0
1655387700000|2022-06-16 13:55:00|1316.57|1314.17|1313.95|1311.55|1317.57|1315.17|1307.57|1305.17|0
1655388000000|2022-06-16 14:00:00|1315.57|1313.17|1321.32|1318.92|1322.32|1319.92|1311.82|1309.42|0
1655388300000|2022-06-16 14:05:00|1322.07|1319.67|1322.07|1319.67|1328.07|1325.67|1321.32|1318.92|0
1655388600000|2022-06-16 14:10:00|1322.57|1320.17|1326.82|1324.42|1328.32|1325.92|1322.32|1319.92|0
1655388900000|2022-06-16 14:15:00|1327.57|1325.17|1325.57|1323.17|1327.82|1325.42|1318.57|1316.17|0
1655389200000|2022-06-16 14:20:00|1327.07|1324.67|1315.32|1312.92|1327.07|1324.67|1312.82|1310.42|0
1655389500000|2022-06-16 14:25:00|1315.07|1312.67|1312.57|1310.17|1316.32|1313.92|1311.57|1309.17|0
1655389800000|2022-06-16 14:30:00|1313.57|1311.17|1315.57|1313.17|1319.57|1317.17|1312.07|1309.67|0
1655390100000|2022-06-16 14:35:00|1316.07|1313.67|1325.32|1322.92|1325.57|1323.17|1316.07|1313.67|0
1655390400000|2022-06-16 14:40:00|1325.57|1323.17|1335.32|1332.92|1335.32|1332.92|1324.07|1321.67|0
1655390700000|2022-06-16 14:45:00|1335.07|1332.67|1340.82|1338.42|1340.82|1338.42|1333.32|1330.92|0
1655391000000|2022-06-16 14:50:00|1341.07|1338.67|1339.57|1337.17|1345.57|1343.17|1338.57|1336.17|0
1655391300000|2022-06-16 14:55:00|1339.32|1336.92|1343.32|1340.92|1343.32|1340.92|1336.57|1334.17|0
1655391600000|2022-06-16 15:00:00|1343.57|1341.17|1335.32|1332.92|1343.82|1341.42|1333.82|1331.42|0
1655391900000|2022-06-16 15:05:00|1336.07|1333.67|1335.82|1333.42|1341.82|1339.42|1335.57|1333.17|0
1655392200000|2022-06-16 15:10:00|1336.32|1333.92|1325.57|1323.17|1337.57|1335.17|1325.57|1323.17|0
1655392500000|2022-06-16 15:15:00|1327.07|1324.67|1328.07|1325.67|1329.07|1326.67|1322.32|1319.92|0
1655392800000|2022-06-16 15:20:00|1328.57|1326.17|1325.82|1323.42|1332.07|1329.67|1323.07|1320.67|0
1655393100000|2022-06-16 15:25:00|1326.07|1323.67|1322.07|1319.67|1326.82|1324.42|1315.32|1312.92|0
1655393400000|2022-06-16 15:30:00|1321.82|1319.42|1327.32|1324.92|1327.57|1325.17|1320.57|1318.17|0
1655393700000|2022-06-16 15:35:00|1328.07|1325.67|1323.57|1321.17|1329.57|1327.17|1322.82|1320.42|0
1655394000000|2022-06-16 15:40:00|1323.32|1320.92|1332.57|1330.17|1335.82|1333.42|1322.82|1320.42|0
1655394300000|2022-06-16 15:45:00|1333.2|1330.8|1332.32|1329.92|1335.45|1333.05|1332.07|1329.67|0
1655394600000|2022-06-16 15:50:00|1331.32|1328.92|1334.82|1332.42|1336.95|1334.55|1329.07|1326.67|0
1655394900000|2022-06-16 15:55:00|1334.57|1332.17|1324.82|1322.42|1335.07|1332.67|1324.82|1322.42|0
1655395200000|2022-06-16 16:00:00|1325.07|1322.67|1330.82|1328.42|1333.57|1331.17|1323.57|1321.17|0
1655395500000|2022-06-16 16:05:00|1331.32|1328.92|1337.82|1335.42|1337.82|1335.42|1329.32|1326.92|0
1655395800000|2022-06-16 16:10:00|1338.07|1335.67|1339.82|1337.42|1340.32|1337.92|1333.07|1330.67|0
1655396100000|2022-06-16 16:15:00|1340.07|1337.67|1337.32|1334.92|1340.07|1337.67|1332.57|1330.17|0
1655396400000|2022-06-16 16:20:00|1337.57|1335.17|1336.07|1333.67|1339.82|1337.42|1333.82|1331.42|0
1655396700000|2022-06-16 16:25:00|1335.32|1332.92|1327.07|1324.67|1337.82|1335.42|1325.82|1323.42|0
1655397000000|2022-06-16 16:30:00|1326.82|1324.42|1329.32|1326.92|1334.7|1332.3|1325.07|1322.67|0
1655397300000|2022-06-16 16:35:00|1329.57|1327.17|1332.7|1330.3|1336.82|1334.42|1329.57|1327.17|0
1655397600000|2022-06-16 16:40:00|1332.32|1329.92|1327.07|1324.67|1334.82|1332.42|1324.32|1321.92|0
1655397900000|2022-06-16 16:45:00|1327.57|1325.17|1324.32|1321.92|1330.32|1327.92|1322.2|1319.8|0
1655398200000|2022-06-16 16:50:00|1324.07|1321.67|1327.32|1324.92|1329.32|1326.92|1322.57|1320.17|0
1655398500000|2022-06-16 16:55:00|1327.07|1324.67|1328.32|1325.92|1332.57|1330.17|1327.07|1324.67|0
1655398800000|2022-06-16 17:00:00|1326.82|1324.42|1328.57|1326.17|1330.32|1327.92|1321.07|1318.67|0
1655399100000|2022-06-16 17:05:00|1328.07|1325.67|1319.82|1317.42|1330.32|1327.92|1316.07|1313.67|0
1655399400000|2022-06-16 17:10:00|1319.45|1317.05|1322.07|1319.67|1325.07|1322.67|1319.07|1316.67|0
1655399700000|2022-06-16 17:15:00|1321.82|1319.42|1325.07|1322.67|1325.07|1322.67|1319.7|1317.3|0
1655400000000|2022-06-16 17:20:00|1324.82|1322.42|1331.32|1328.92|1331.82|1329.42|1324.32|1321.92|0
1655400300000|2022-06-16 17:25:00|1331.07|1328.67|1318.57|1316.17|1332.82|1330.42|1314.07|1311.67|0
1655400600000|2022-06-16 17:30:00|1322.07|1319.67|1318.82|1316.42|1326.32|1323.92|1316.07|1313.67|0
1655400900000|2022-06-16 17:35:00|1318.57|1316.17|1321.07|1318.67|1326.57|1324.17|1318.07|1315.67|0
1655401200000|2022-06-16 17:40:00|1321.57|1319.17|1332.07|1329.67|1332.07|1329.67|1320.07|1317.67|0
1655401500000|2022-06-16 17:45:00|1332.57|1330.17|1332.07|1329.67|1336.82|1334.42|1331.2|1328.8|0
1655401800000|2022-06-16 17:50:00|1331.07|1328.67|1335.32|1332.92|1336.45|1334.05|1331.07|1328.67|0
1655402100000|2022-06-16 17:55:00|1335.07|1332.67|1344.32|1341.92|1345.07|1342.67|1333.82|1331.42|0
1655402400000|2022-06-16 18:00:00|1345.07|1342.67|1342.32|1339.92|1345.57|1343.17|1339.82|1337.42|0
1655402700000|2022-06-16 18:05:00|1342.57|1340.17|1346.82|1344.42|1349.32|1346.92|1341.07|1338.67|0
1655403000000|2022-06-16 18:10:00|1347.32|1344.92|1343.82|1341.42|1347.57|1345.17|1343.07|1340.67|0
1655403300000|2022-06-16 18:15:00|1344.07|1341.67|1344.57|1342.17|1347.57|1345.17|1343.82|1341.42|0
1655403600000|2022-06-16 18:20:00|1343.57|1341.17|1349.57|1347.17|1350.57|1348.17|1343.32|1340.92|0
1655403900000|2022-06-16 18:25:00|1349.32|1346.92|1351.32|1348.92|1351.32|1348.92|1347.57|1345.17|0
1655404200000|2022-06-16 18:30:00|1352.07|1349.67|1350.57|1348.17|1352.82|1350.42|1346.57|1344.17|0
1655404500000|2022-06-16 18:35:00|1350.32|1347.92|1348.82|1346.42|1353.07|1350.67|1346.82|1344.42|0
1655404800000|2022-06-16 18:40:00|1348.57|1346.17|1346.57|1344.17|1348.57|1346.17|1339.82|1337.42|0
1655405100000|2022-06-16 18:45:00|1347.07|1344.67|1360.57|1358.17|1360.57|1358.17|1344.07|1341.67|0
1655405400000|2022-06-16 18:50:00|1360.32|1357.92|1361.82|1359.42|1362.57|1360.17|1356.82|1354.42|0
1655405700000|2022-06-16 18:55:00|1361.57|1359.17|1355.32|1352.92|1362.32|1359.92|1355.32|1352.92|0
1655406000000|2022-06-16 19:00:00|1355.57|1353.17|1344.07|1341.67|1356.82|1354.42|1340.32|1337.92|0
1655406300000|2022-06-16 19:05:00|1345.07|1342.67|1335.82|1333.42|1350.07|1347.67|1335.82|1333.42|0
1655406600000|2022-06-16 19:10:00|1336.07|1333.67|1340.32|1337.92|1344.32|1341.92|1329.82|1327.42|0
1655406900000|2022-06-16 19:15:00|1342.32|1339.92|1337.32|1334.92|1347.32|1344.92|1337.32|1334.92|0
1655407200000|2022-06-16 19:20:00|1337.2|1334.8|1337.32|1334.92|1339.07|1336.67|1332.57|1330.17|0
1655407500000|2022-06-16 19:25:00|1337.82|1335.42|1333.82|1331.42|1339.57|1337.17|1328.82|1326.42|0
1655407800000|2022-06-16 19:30:00|1334.32|1331.92|1347.57|1345.17|1348.82|1346.42|1332.82|1330.42|0
1655408100000|2022-06-16 19:35:00|1348.95|1346.55|1341.57|1339.17|1348.95|1346.55|1339.82|1337.42|0
1655408400000|2022-06-16 19:40:00|1341.32|1338.92|1345.07|1342.67|1345.07|1342.67|1332.57|1330.17|0
1655408700000|2022-06-16 19:45:00|1345.32|1342.92|1352.57|1350.17|1355.07|1352.67|1342.82|1340.42|0
1655409000000|2022-06-16 19:50:00|1351.7|1349.3|1346.82|1344.42|1352.32|1349.92|1343.57|1341.17|0
1655409300000|2022-06-16 19:55:00|1345.57|1343.17|1329.57|1327.17|1347.82|1345.42|1329.57|1327.17|0
1655409600000|2022-06-16 20:00:00|1330.82|1328.42|1334.95|1332.55|1336.07|1333.67|1329.32|1326.92|0
1655409900000|2022-06-16 20:05:00|1335.32|1332.92|1338.07|1335.67|1338.07|1335.67|1328.2|1325.8|0
1655410200000|2022-06-16 20:10:00|1338.57|1336.17|1326.32|1323.92|1338.57|1336.17|1326.32|1323.92|0
1655410500000|2022-06-16 20:15:00|1327.94|1325.06|1329.31|1326.43|1332.44|1329.56|1327.69|1324.81|0
1689876300000|2023-07-20 18:05:00|394.1|391.7|394.32|391.92|394.32|391.92|393.45|391.05|0
1689876600000|2023-07-20 18:10:00|394.76|392.36|396.93|394.53|396.93|394.53|394.76|392.36|0
1689876900000|2023-07-20 18:15:00|396.71|394.31|399.98|397.58|399.98|397.58|396.39|393.99|0
1689877200000|2023-07-20 18:20:00|400.64|398.24|400.42|398.02|401.95|399.55|399.11|396.71|0
1689877500000|2023-07-20 18:25:00|400.64|398.24|405.68|403.28|405.68|403.28|400.64|398.24|0
1689877800000|2023-07-20 18:30:00|405.46|403.06|402.39|399.99|405.46|403.06|401.95|399.55|0
1689878100000|2023-07-20 18:35:00|402.61|400.21|401.07|398.67|403.04|400.64|399.98|397.58|0
1689878400000|2023-07-20 18:40:00|400.86|398.46|403.64|401.24|404.08|401.68|400.54|398.14|0
1689878700000|2023-07-20 18:45:00|403.86|401.46|402.33|399.93|403.86|401.46|401.03|398.63|0
1689879000000|2023-07-20 18:50:00|402.12|399.72|402.11|399.71|402.99|400.59|401.03|398.63|0
1689879300000|2023-07-20 18:55:00|402.01|399.61|403.2|400.8|403.42|401.02|401.46|399.06|0
1689879600000|2023-07-20 19:00:00|402.98|400.58|404.73|402.33|404.95|402.55|401.24|398.84|0
1689879900000|2023-07-20 19:05:00|404.51|402.11|405.38|402.98|405.38|402.98|403.86|401.46|0
1689880200000|2023-07-20 19:10:00|404.95|402.55|405.82|403.42|405.82|403.42|403.64|401.24|0
1689880500000|2023-07-20 19:15:00|405.16|402.76|409.53|407.13|409.75|407.35|405.16|402.76|0
1689880800000|2023-07-20 19:20:00|409.75|407.35|410.41|408.01|410.85|408.45|407.78|405.38|0
1689881100000|2023-07-20 19:25:00|410.63|408.23|411.73|409.33|412.38|409.98|410.19|407.79|0
1689881400000|2023-07-20 19:30:00|411.51|409.11|408.22|405.82|411.51|409.11|406.25|403.85|0
1689881700000|2023-07-20 19:35:00|408.66|406.26|407.56|405.16|408.88|406.48|406.47|404.07|0
1689882000000|2023-07-20 19:40:00|407.34|404.94|406.69|404.29|407.34|404.94|405.16|402.76|0
1689882300000|2023-07-20 19:45:00|406.91|404.51|407.56|405.16|409.31|406.91|406.69|404.29|0
1689882600000|2023-07-20 19:50:00|406.9|404.5|406.03|403.63|407.56|405.16|404.07|401.67|0
1689882900000|2023-07-20 19:55:00|406.47|404.07|405.37|402.97|407.34|404.94|403.63|401.23|0
1689883200000|2023-07-20 20:00:00|406.03|403.63|403.63|401.23|406.03|403.63|402.97|400.57|0
1689883500000|2023-07-20 20:05:00|403.41|401.01|404.06|401.66|404.5|402.1|402.97|400.57|0
1689883800000|2023-07-20 20:10:00|404.18|401.78|404.72|402.32|404.72|402.32|403.63|401.23|0
1689884100000|2023-07-20 20:15:00|404.92|402.12|404.26|401.46|404.92|402.12|404.04|401.24|0
1689884400000|2023-07-20 20:20:00|404.04|401.24|403.39|400.59|404.26|401.46|403.39|400.59|0
1689884700000|2023-07-20 20:25:00|403.17|400.37|403.39|400.59|403.39|400.59|402.95|400.15|0
1689885000000|2023-07-20 20:30:00|403.61|400.81|403.39|400.59|403.61|400.81|403.17|400.37|0
1689885300000|2023-07-20 20:35:00|403.61|400.81|403.17|400.37|404.26|401.46|403.17|400.37|0
1689885600000|2023-07-20 20:40:00|403.39|400.59|404.04|401.24|404.04|401.24|403.39|400.59|0
1689885900000|2023-07-20 20:45:00|403.82|401.02|403.82|401.02|404.04|401.24|403.39|400.59|0
1689886200000|2023-07-20 20:50:00|404.04|401.24|404.04|401.24|404.26|401.46|403.82|401.02|0
1689886500000|2023-07-20 20:55:00|403.82|401.02|404.59|401.79|404.59|401.79|403.38|400.58|0
1689886800000|2023-07-20 21:00:00|404.07|401.27|403.69|400.89|404.42|401.62|403.43|400.63|0
1689887100000|2023-07-20 21:05:00|403.59|400.79|403.69|400.89|403.88|401.08|403.4|400.6|0
1689887400000|2023-07-20 21:10:00|403.65|400.85|403.71|400.91|403.71|400.91|403.65|400.85|0
1689887700000|2023-07-20 21:15:00|403.65|400.85|403.52|400.72|403.75|400.95|403.46|400.66|0
1689888000000|2023-07-20 21:20:00|403.62|400.82|403.88|401.08|403.88|401.08|403.52|400.72|0
1689888300000|2023-07-20 21:25:00|403.94|401.14|404.1|401.3|404.1|401.3|403.84|401.04|0
1689888600000|2023-07-20 21:30:00|404.03|401.23|403.84|401.04|404.07|401.27|403.84|401.04|0
1689888900000|2023-07-20 21:35:00|403.94|401.14|404.03|401.23|404.03|401.23|403.94|401.14|0
1689889200000|2023-07-20 21:40:00|404.01|401.21|404|401.2|404.1|401.3|403.94|401.14|0
1689889500000|2023-07-20 21:45:00|404.03|401.23|404.03|401.23|404.07|401.27|404.03|401.23|0
1689889800000|2023-07-20 21:50:00|404.2|401.4|404.03|401.23|404.25|401.45|404.03|401.23|0
1689890100000|2023-07-20 21:55:00|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1689890400000|2023-07-20 22:00:00|404.36|401.56|404.25|401.45|405.12|402.32|404.25|401.45|0
1689890700000|2023-07-20 22:05:00|404.46|401.66|405.12|402.32|405.34|402.54|404.25|401.45|0
1689891000000|2023-07-20 22:10:00|404.9|402.1|403.49|400.69|404.9|402.1|403.37|400.57|0
1689891300000|2023-07-20 22:15:00|403.59|400.79|404.03|401.23|404.03|401.23|403.15|400.35|0
1689891600000|2023-07-20 22:20:00|403.81|401.01|403.81|401.01|404.03|401.23|403.81|401.01|0
1689891900000|2023-07-20 22:25:00|403.59|400.79|404.24|401.44|404.24|401.44|403.59|400.79|0
1689892200000|2023-07-20 22:30:00|404.02|401.22|404.46|401.66|404.46|401.66|404.02|401.22|0
1689892500000|2023-07-20 22:35:00|404.35|401.55|405.77|402.97|405.77|402.97|404.35|401.55|0
1689892800000|2023-07-20 22:40:00|405.55|402.75|405.77|402.97|406.42|403.62|405.44|402.64|0
1689893100000|2023-07-20 22:45:00|405.55|402.75|405.98|403.18|405.98|403.18|405.33|402.53|0
1689893400000|2023-07-20 22:50:00|406.2|403.4|405.98|403.18|406.42|403.62|405.77|402.97|0
1689893700000|2023-07-20 22:55:00|405.77|402.97|405.98|403.18|406.64|403.84|405.77|402.97|0
1689894000000|2023-07-20 23:00:00|405.76|402.96|405.11|402.31|405.76|402.96|404.89|402.09|0
1689894300000|2023-07-20 23:05:00|405|402.2|405.11|402.31|405.22|402.42|404.67|401.87|0
1689894600000|2023-07-20 23:10:00|405.22|402.42|404.89|402.09|405.33|402.53|404.89|402.09|0
1689894900000|2023-07-20 23:15:00|404.67|401.87|404.67|401.87|404.89|402.09|404.67|401.87|0
1689895200000|2023-07-20 23:20:00|404.78|401.98|404.67|401.87|404.89|402.09|404.45|401.65|0
1689895500000|2023-07-20 23:25:00|404.45|401.65|404.67|401.87|404.89|402.09|404.45|401.65|0
1689895800000|2023-07-20 23:30:00|404.45|401.65|404.23|401.43|404.45|401.65|404.01|401.21|0
1689896100000|2023-07-20 23:35:00|404.45|401.65|405.1|402.3|405.1|402.3|404.23|401.43|0
1689896400000|2023-07-20 23:40:00|405.32|402.52|405.1|402.3|405.54|402.74|405|402.2|0
1689896700000|2023-07-20 23:45:00|404.88|402.08|404.45|401.65|405.1|402.3|404.45|401.65|0
1689897000000|2023-07-20 23:50:00|404.23|401.43|405.76|402.96|405.76|402.96|404.23|401.43|0
1689897300000|2023-07-20 23:55:00|405.97|403.17|405.32|402.52|405.97|403.17|405.32|402.52|0
1689897600000|2023-07-21 00:00:00|405.54|402.74|405.97|403.17|406.85|404.05|405.32|402.52|0
1689897900000|2023-07-21 00:05:00|406.19|403.39|406.63|403.83|407.07|404.27|406.19|403.39|0
1689898200000|2023-07-21 00:10:00|406.85|404.05|408.16|405.36|408.16|405.36|406.85|404.05|0
1689898500000|2023-07-21 00:15:00|408.38|405.58|407.72|404.92|408.38|405.58|407.5|404.7|0
1689898800000|2023-07-21 00:20:00|407.94|405.14|407.06|404.26|407.94|405.14|406.84|404.04|0
1689899100000|2023-07-21 00:25:00|407.18|404.38|406.71|403.91|407.28|404.48|406.41|403.61|0
1689899400000|2023-07-21 00:30:00|406.49|403.69|406.06|403.26|407.15|404.35|405.84|403.04|0
1689899700000|2023-07-21 00:35:00|405.95|403.15|405.84|403.04|406.27|403.47|405.62|402.82|0
1689900000000|2023-07-21 00:40:00|406.05|403.25|405.62|402.82|406.05|403.25|405.4|402.6|0
1689900300000|2023-07-21 00:45:00|405.4|402.6|405.4|402.6|405.84|403.04|405.08|402.28|0
1689900600000|2023-07-21 00:50:00|405.51|402.71|405.4|402.6|405.62|402.82|405.4|402.6|0
1689900900000|2023-07-21 00:55:00|405.62|402.82|404.96|402.16|405.62|402.82|404.74|401.94|0
1689901200000|2023-07-21 01:00:00|405.08|402.28|405.61|402.81|405.83|403.03|404.96|402.16|0
1689901500000|2023-07-21 01:05:00|405.83|403.03|406.27|403.47|406.71|403.91|405.83|403.03|0
1689901800000|2023-07-21 01:10:00|406.49|403.69|405.61|402.81|406.7|403.9|405.4|402.6|0
1689902100000|2023-07-21 01:15:00|405.4|402.6|404.96|402.16|405.83|403.03|404.52|401.72|0
1689902400000|2023-07-21 01:20:00|405.18|402.38|405.61|402.81|405.61|402.81|404.85|402.05|0
1689902700000|2023-07-21 01:25:00|405.51|402.71|404.96|402.16|405.51|402.71|404.52|401.72|0
1689903000000|2023-07-21 01:30:00|404.74|401.94|403.21|400.41|404.74|401.94|403.21|400.41|0
1689903300000|2023-07-21 01:35:00|403.43|400.63|403|400.2|403.65|400.85|403|400.2|0
1689903600000|2023-07-21 01:40:00|403.21|400.41|403.65|400.85|403.87|401.07|403|400.2|0
1689903900000|2023-07-21 01:45:00|403.43|400.63|403.11|400.31|404.3|401.5|402.99|400.19|0
1689904200000|2023-07-21 01:50:00|402.99|400.19|402.99|400.19|403.21|400.41|402.56|399.76|0
1689904500000|2023-07-21 01:55:00|403.21|400.41|403.65|400.85|404.08|401.28|402.78|399.98|0
1689904800000|2023-07-21 02:00:00|403.43|400.63|402.78|399.98|403.65|400.85|402.56|399.76|0
1689905100000|2023-07-21 02:05:00|402.99|400.19|402.77|399.97|403.21|400.41|402.56|399.76|0
1689905400000|2023-07-21 02:10:00|402.56|399.76|402.12|399.32|402.56|399.76|401.9|399.1|0
1689905700000|2023-07-21 02:15:00|402.23|399.43|401.9|399.1|402.56|399.76|401.9|399.1|0
1689906000000|2023-07-21 02:20:00|402.02|399.22|402.12|399.32|402.12|399.32|401.47|398.67|0
1689906300000|2023-07-21 02:25:00|401.9|399.1|402.12|399.32|402.55|399.75|401.69|398.89|0
1689906600000|2023-07-21 02:30:00|402.34|399.54|402.99|400.19|402.99|400.19|401.9|399.1|0
1689906900000|2023-07-21 02:35:00|402.77|399.97|403.2|400.4|403.86|401.06|402.77|399.97|0
1689907200000|2023-07-21 02:40:00|402.99|400.19|402.33|399.53|402.99|400.19|402.33|399.53|0
1689907500000|2023-07-21 02:45:00|402.23|399.43|401.9|399.1|402.23|399.43|401.68|398.88|0
1689907800000|2023-07-21 02:50:00|401.68|398.88|401.46|398.66|401.9|399.1|401.25|398.45|0
1689908100000|2023-07-21 02:55:00|401.25|398.45|401.25|398.45|401.46|398.66|400.81|398.01|0
1689908400000|2023-07-21 03:00:00|401.36|398.56|401.03|398.23|401.36|398.56|400.81|398.01|0
1689908700000|2023-07-21 03:05:00|401.24|398.44|402.11|399.31|402.11|399.31|401.03|398.23|0
1689909000000|2023-07-21 03:10:00|401.9|399.1|401.46|398.66|402.11|399.31|401.24|398.44|0
1689909300000|2023-07-21 03:15:00|401.24|398.44|401.46|398.66|401.68|398.88|401.24|398.44|0
1689909600000|2023-07-21 03:20:00|401.68|398.88|401.02|398.22|401.68|398.88|401.02|398.22|0
1689909900000|2023-07-21 03:25:00|401.14|398.34|400.81|398.01|401.24|398.44|400.81|398.01|0
1689910200000|2023-07-21 03:30:00|400.7|397.9|400.59|397.79|400.7|397.9|400.37|397.57|0
1689910500000|2023-07-21 03:35:00|400.81|398.01|401.24|398.44|401.46|398.66|400.81|398.01|0
1689910800000|2023-07-21 03:40:00|401.13|398.33|401.89|399.09|401.89|399.09|401.13|398.33|0
1689911100000|2023-07-21 03:45:00|401.67|398.87|401.89|399.09|402.11|399.31|401.67|398.87|0
1689911400000|2023-07-21 03:50:00|402.11|399.31|401.89|399.09|402.11|399.31|401.89|399.09|0
1689911700000|2023-07-21 03:55:00|401.67|398.87|401.89|399.09|402.11|399.31|401.67|398.87|0
1689912000000|2023-07-21 04:00:00|402|399.2|402.54|399.74|402.76|399.96|402|399.2|0
1689912300000|2023-07-21 04:05:00|402.65|399.85|402.1|399.3|402.76|399.96|402.1|399.3|0
1689912600000|2023-07-21 04:10:00|402.32|399.52|402.54|399.74|402.75|399.95|402.1|399.3|0
1689912900000|2023-07-21 04:15:00|402.65|399.85|402.54|399.74|402.75|399.95|402.32|399.52|0
1689913200000|2023-07-21 04:20:00|402.32|399.52|402.32|399.52|402.32|399.52|402.1|399.3|0
1689913500000|2023-07-21 04:25:00|402.1|399.3|401.45|398.65|402.54|399.74|401.45|398.65|0
1689913800000|2023-07-21 04:30:00|401.23|398.43|400.8|398|401.23|398.43|400.8|398|0
1689914100000|2023-07-21 04:35:00|400.58|397.78|401.01|398.21|401.01|398.21|400.58|397.78|0
1689914400000|2023-07-21 04:40:00|400.79|397.99|400.79|397.99|401.01|398.21|400.79|397.99|0
1689914700000|2023-07-21 04:45:00|401.01|398.21|400.79|397.99|401.01|398.21|400.58|397.78|0
1689915000000|2023-07-21 04:50:00|401.01|398.21|401.44|398.64|401.44|398.64|401.01|398.21|0
1689915300000|2023-07-21 04:55:00|401.23|398.43|401.44|398.64|401.66|398.86|401.23|398.43|0
1689915600000|2023-07-21 05:00:00|401.66|398.86|401.44|398.64|401.66|398.86|401.01|398.21|0
1689915900000|2023-07-21 05:05:00|401.66|398.86|401.88|399.08|402.31|399.51|401.44|398.64|0
1689916200000|2023-07-21 05:10:00|401.66|398.86|401.88|399.08|401.88|399.08|401.44|398.64|0
1689916500000|2023-07-21 05:15:00|402.09|399.29|402.53|399.73|402.75|399.95|401.88|399.08|0
1689916800000|2023-07-21 05:20:00|402.74|399.94|402.31|399.51|402.74|399.94|402.09|399.29|0
1689917100000|2023-07-21 05:25:00|402.42|399.62|402.09|399.29|402.53|399.73|401.87|399.07|0
1689917400000|2023-07-21 05:30:00|402.31|399.51|402.09|399.29|402.31|399.51|401.66|398.86|0
1689917700000|2023-07-21 05:35:00|402.2|399.4|402.2|399.4|402.52|399.72|402.09|399.29|0
1689918000000|2023-07-21 05:40:00|402.31|399.51|402.52|399.72|402.96|400.16|402.31|399.51|0
1689918300000|2023-07-21 05:45:00|402.31|399.51|401.87|399.07|402.52|399.72|401.87|399.07|0
1689918600000|2023-07-21 05:50:00|402.09|399.29|401.87|399.07|402.3|399.5|401.87|399.07|0
1689918900000|2023-07-21 05:55:00|402.09|399.29|401|398.2|402.3|399.5|401|398.2|0
1689919200000|2023-07-21 06:00:00|401.22|398.42|401.65|398.85|401.87|399.07|400.57|397.77|0
1689919500000|2023-07-21 06:05:00|401.23|398.83|402.54|400.14|402.97|400.57|401.23|398.83|0
1689919800000|2023-07-21 06:10:00|402.75|400.35|401.45|399.05|402.75|400.35|401.01|398.61|0
1689920100000|2023-07-21 06:15:00|401.34|398.94|401.23|398.83|401.67|399.27|401.01|398.61|0
1689920400000|2023-07-21 06:20:00|401.01|398.61|400.8|398.4|401.45|399.05|400.8|398.4|0
1689920700000|2023-07-21 06:25:00|401.01|398.61|400.36|397.96|401.01|398.61|400.36|397.96|0
1689921000000|2023-07-21 06:30:00|400.47|398.07|400.58|398.18|400.58|398.18|400.14|397.74|0
1689921300000|2023-07-21 06:35:00|400.69|398.29|400.79|398.39|401.45|399.05|400.58|398.18|0
1689921600000|2023-07-21 06:40:00|400.91|398.51|400.79|398.39|401.66|399.26|400.79|398.39|0
1689921900000|2023-07-21 06:45:00|401.01|398.61|400.79|398.39|401.01|398.61|400.36|397.96|0
1689922200000|2023-07-21 06:50:00|400.57|398.17|399.71|397.31|400.79|398.39|399.49|397.09|0
1689922500000|2023-07-21 06:55:00|399.49|397.09|399.05|396.65|399.92|397.52|398.84|396.44|0
1689922800000|2023-07-21 07:00:00|398.84|396.44|399.7|397.3|400.79|398.39|398.62|396.22|0
1689923100000|2023-07-21 07:05:00|399.82|397.42|398.62|396.22|399.92|397.52|398.4|396|0
1689923400000|2023-07-21 07:10:00|398.84|396.44|400.14|397.74|400.14|397.74|398.84|396.44|0
1689923700000|2023-07-21 07:15:00|400.03|397.63|399.48|397.08|400.79|398.39|398.62|396.22|0
1689924000000|2023-07-21 07:20:00|399.27|396.87|398.18|395.78|399.27|396.87|398.18|395.78|0
1689924300000|2023-07-21 07:25:00|398.3|395.9|397.32|394.92|398.4|396|397.32|394.92|0
1689924600000|2023-07-21 07:30:00|397.53|395.13|396.45|394.05|397.75|395.35|396.23|393.83|0
1689924900000|2023-07-21 07:35:00|396.23|393.83|398.08|395.68|398.18|395.78|396.23|393.83|0
1689925200000|2023-07-21 07:40:00|397.96|395.56|398.61|396.21|398.61|396.21|397.31|394.91|0
1689925500000|2023-07-21 07:45:00|398.83|396.43|397.75|395.35|398.83|396.43|397.53|395.13|0
1689925800000|2023-07-21 07:50:00|397.96|395.56|398.61|396.21|398.61|396.21|397.75|395.35|0
1689926100000|2023-07-21 07:55:00|398.72|396.32|399.7|397.3|400.13|397.73|398.61|396.21|0
1689926400000|2023-07-21 08:00:00|399.91|397.51|399.37|396.97|400.56|398.16|399.26|396.86|0
1689926700000|2023-07-21 08:05:00|399.48|397.08|399.48|397.08|399.48|397.08|398.39|395.99|0
1689927000000|2023-07-21 08:10:00|399.69|397.29|400.13|397.73|400.34|397.94|399.48|397.08|0
1689927300000|2023-07-21 08:15:00|399.91|397.51|399.04|396.64|400.34|397.94|399.04|396.64|0
1689927600000|2023-07-21 08:20:00|398.94|396.54|397.74|395.34|399.04|396.64|397.52|395.12|0
1689927900000|2023-07-21 08:25:00|397.85|395.45|397.09|394.69|398.17|395.77|397.09|394.69|0
1689928200000|2023-07-21 08:30:00|397.31|394.91|397.09|394.69|397.52|395.12|396.66|394.26|0
1689928500000|2023-07-21 08:35:00|397.31|394.91|397.3|394.9|397.31|394.91|397.09|394.69|0
1689928800000|2023-07-21 08:40:00|397.09|394.69|396.01|393.61|397.09|394.69|396.01|393.61|0
1689929100000|2023-07-21 08:45:00|395.79|393.39|397.3|394.9|397.52|395.12|395.57|393.17|0
1689929400000|2023-07-21 08:50:00|397.52|395.12|396.65|394.25|397.95|395.55|396.65|394.25|0
1689929700000|2023-07-21 08:55:00|396.87|394.47|396.65|394.25|397.09|394.69|396.44|394.04|0
1689930000000|2023-07-21 09:00:00|396.55|394.15|397.73|395.33|397.73|395.33|396.55|394.15|0
1689930300000|2023-07-21 09:05:00|397.95|395.55|397.52|395.12|397.95|395.55|397.52|395.12|0
1689930600000|2023-07-21 09:10:00|397.63|395.23|397.3|394.9|397.73|395.33|396.87|394.47|0
1689930900000|2023-07-21 09:15:00|397.08|394.68|396.65|394.25|397.3|394.9|396.65|394.25|0
1689931200000|2023-07-21 09:20:00|396.43|394.03|396.43|394.03|396.87|394.47|396|393.6|0
1689931500000|2023-07-21 09:25:00|396.54|394.14|397.3|394.9|397.73|395.33|396.54|394.14|0
1689931800000|2023-07-21 09:30:00|397.41|395.01|399.03|396.63|399.25|396.85|397.3|394.9|0
1689932100000|2023-07-21 09:35:00|398.81|396.41|399.25|396.85|399.68|397.28|398.81|396.41|0
1689932400000|2023-07-21 09:40:00|399.03|396.63|399.68|397.28|399.68|397.28|398.59|396.19|0
1689932700000|2023-07-21 09:45:00|399.46|397.06|398.59|396.19|399.46|397.06|398.38|395.98|0
1689933000000|2023-07-21 09:50:00|398.49|396.09|397.51|395.11|398.49|396.09|396.86|394.46|0
1689933300000|2023-07-21 09:55:00|397.08|394.68|397.08|394.68|397.51|395.11|396.43|394.03|0
1689933600000|2023-07-21 10:00:00|396.86|394.46|395.89|393.49|397.29|394.89|395.56|393.16|0
1689933900000|2023-07-21 10:05:00|395.99|393.59|395.99|393.59|396.21|393.81|395.56|393.16|0
1689934200000|2023-07-21 10:10:00|396.1|393.7|395.77|393.37|396.1|393.7|395.34|392.94|0
1689934500000|2023-07-21 10:15:00|395.56|393.16|395.77|393.37|396.42|394.02|395.34|392.94|0
1689934800000|2023-07-21 10:20:00|395.56|393.16|395.12|392.72|395.99|393.59|394.91|392.51|0
1689935100000|2023-07-21 10:25:00|394.91|392.51|393.83|391.43|395.34|392.94|393.83|391.43|0
1689935400000|2023-07-21 10:30:00|394.04|391.64|393.83|391.43|394.48|392.08|393.83|391.43|0
1689935700000|2023-07-21 10:35:00|394.04|391.64|394.47|392.07|394.91|392.51|394.04|391.64|0
1689936000000|2023-07-21 10:40:00|394.59|392.19|394.87|392.47|395.31|392.91|394.59|392.19|0
1689936300000|2023-07-21 10:45:00|394.66|392.26|394.01|391.61|394.87|392.47|394.01|391.61|0
1689936600000|2023-07-21 10:50:00|393.79|391.39|394.87|392.47|395.09|392.69|393.79|391.39|0
1689936900000|2023-07-21 10:55:00|394.98|392.58|394.22|391.82|395.52|393.12|394.22|391.82|0
1689937200000|2023-07-21 11:00:00|394.44|392.04|395.52|393.12|395.74|393.34|394.22|391.82|0
1689937500000|2023-07-21 11:05:00|395.63|393.23|395.73|393.33|396.17|393.77|395.09|392.69|0
1689937800000|2023-07-21 11:10:00|395.52|393.12|395.08|392.68|395.52|393.12|395.08|392.68|0
1689938100000|2023-07-21 11:15:00|394.87|392.47|394.87|392.47|395.08|392.68|394.65|392.25|0
1689938400000|2023-07-21 11:20:00|395.08|392.68|395.73|393.33|395.95|393.55|394.65|392.25|0
1689938700000|2023-07-21 11:25:00|395.95|393.55|395.95|393.55|396.16|393.76|395.08|392.68|0
1689939000000|2023-07-21 11:30:00|396.16|393.76|398.11|395.71|398.11|395.71|396.16|393.76|0
1689939300000|2023-07-21 11:35:00|397.89|395.49|397.24|394.84|397.89|395.49|396.59|394.19|0
1689939600000|2023-07-21 11:40:00|397.46|395.06|396.81|394.41|397.46|395.06|396.16|393.76|0
1689939900000|2023-07-21 11:45:00|397.03|394.63|397.03|394.63|397.24|394.84|396.59|394.19|0
1689940200000|2023-07-21 11:50:00|397.14|394.74|396.81|394.41|397.24|394.84|396.81|394.41|0
1689940500000|2023-07-21 11:55:00|397.02|394.62|398.76|396.36|398.76|396.36|396.81|394.41|0
1689940800000|2023-07-21 12:00:00|398.32|395.92|395.94|393.54|398.54|396.14|395.84|393.44|0
1689941100000|2023-07-21 12:05:00|396.16|393.76|395.29|392.89|396.16|393.76|394.86|392.46|0
1689941400000|2023-07-21 12:10:00|395.19|392.79|393.56|391.16|395.29|392.89|393.56|391.16|0
1689941700000|2023-07-21 12:15:00|393.35|390.95|392.27|389.87|393.78|391.38|391.62|389.22|0
1689942000000|2023-07-21 12:20:00|392.05|389.65|390.54|388.14|392.7|390.3|390.54|388.14|0
1689942300000|2023-07-21 12:25:00|390.44|388.04|390.54|388.14|390.97|388.57|390.11|387.71|0
1689942600000|2023-07-21 12:30:00|390.33|387.93|389.68|387.28|391.19|388.79|389.25|386.85|0
1689942900000|2023-07-21 12:35:00|389.79|387.39|388.39|385.99|390.44|388.04|387.96|385.56|0
1689943200000|2023-07-21 12:40:00|388.5|386.1|389.25|386.85|389.68|387.28|388.5|386.1|0
1689943500000|2023-07-21 12:45:00|389.36|386.96|388.39|385.99|389.46|387.06|388.39|385.99|0
1689943800000|2023-07-21 12:50:00|388.6|386.2|387.53|385.13|388.6|386.2|386.89|384.49|0
1689944100000|2023-07-21 12:55:00|387.74|385.34|386.67|384.27|387.74|385.34|386.67|384.27|0
1689944400000|2023-07-21 13:00:00|386.46|384.06|386.46|384.06|386.88|384.48|385.81|383.41|0
1689944700000|2023-07-21 13:05:00|386.24|383.84|384.74|382.34|387.31|384.91|384.74|382.34|0
1689945000000|2023-07-21 13:10:00|384.96|382.56|386.45|384.05|386.45|384.05|384.1|381.7|0
1689945300000|2023-07-21 13:15:00|386.67|384.27|386.88|384.48|386.88|384.48|385.81|383.41|0
1689945600000|2023-07-21 13:20:00|386.67|384.27|386.88|384.48|387.21|384.81|385.81|383.41|0
1689945900000|2023-07-21 13:25:00|386.24|383.84|390.75|388.35|390.75|388.35|385.38|382.98|0
1689946200000|2023-07-21 13:30:00|391.18|388.78|392.01|389.61|395.71|393.31|390.28|387.88|0
1689946500000|2023-07-21 13:35:00|392.44|390.04|392.45|390.05|393.09|390.69|389.64|387.24|0
1689946800000|2023-07-21 13:40:00|392.23|389.83|394.83|392.43|395.7|393.3|392.01|389.61|0
1689947100000|2023-07-21 13:45:00|395.04|392.64|398.74|396.34|400.04|397.64|393.74|391.34|0
1689947400000|2023-07-21 13:50:00|398.95|396.55|399.61|397.21|402.22|399.82|397.87|395.47|0
1689947700000|2023-07-21 13:55:00|399.39|396.99|400.26|397.86|400.91|398.51|398.3|395.9|0
1689948000000|2023-07-21 14:00:00|400.04|397.64|401.79|399.39|405.5|403.1|399.39|396.99|0
1689948300000|2023-07-21 14:05:00|402|399.6|399.6|397.2|402.88|400.48|398.95|396.55|0
1689948600000|2023-07-21 14:10:00|399.39|396.99|395.11|392.71|400.04|397.64|394.89|392.49|0
1689948900000|2023-07-21 14:15:00|394.67|392.27|392.92|390.52|395.33|392.93|392.6|390.2|0
1689949200000|2023-07-21 14:20:00|392.71|390.31|399.26|396.86|399.7|397.3|392.71|390.31|0
1689949500000|2023-07-21 14:25:00|399.48|397.08|403.65|401.25|403.65|401.25|399.04|396.64|0
1689949800000|2023-07-21 14:30:00|403.87|401.47|400.8|398.4|403.87|401.47|399.04|396.64|0
1689950100000|2023-07-21 14:35:00|400.58|398.18|399.92|397.52|401.01|398.61|397.95|395.55|0
1689950400000|2023-07-21 14:40:00|400.14|397.74|397.94|395.54|400.14|397.74|396.41|394.01|0
1689950700000|2023-07-21 14:45:00|397.73|395.33|394.23|391.83|398.16|395.76|393.57|391.17|0
1689951000000|2023-07-21 14:50:00|394.01|391.61|396.85|394.45|397.07|394.67|393.57|391.17|0
1689951300000|2023-07-21 14:55:00|396.41|394.01|397.24|394.84|398.16|395.76|396.41|394.01|0
1689951600000|2023-07-21 15:00:00|397.67|395.27|397.02|394.62|397.67|395.27|394.41|392.01|0
1689951900000|2023-07-21 15:05:00|396.8|394.4|392.23|389.83|396.8|394.4|391.8|389.4|0
1689952200000|2023-07-21 15:10:00|392.02|389.62|393.32|390.92|393.32|390.92|390.71|388.31|0
1689952500000|2023-07-21 15:15:00|393.1|390.7|392.01|389.61|393.54|391.14|391.15|388.75|0
1689952800000|2023-07-21 15:20:00|392.23|389.83|392.23|389.83|392.88|390.48|391.36|388.96|0
1689953100000|2023-07-21 15:25:00|392.45|390.05|391.14|388.74|393.1|390.7|390.93|388.53|0
1689953400000|2023-07-21 15:30:00|390.71|388.31|392.66|390.26|392.88|390.48|388.98|386.58|0
1689953700000|2023-07-21 15:35:00|392.88|390.48|392.45|390.05|393.31|390.91|390.93|388.53|0
1689954000000|2023-07-21 15:40:00|391.79|389.39|395.49|393.09|395.49|393.09|391.36|388.96|0
1689954300000|2023-07-21 15:45:00|395.27|392.87|390.98|388.58|397.01|394.61|390.98|388.58|0
1689954600000|2023-07-21 15:50:00|390.76|388.36|394.47|392.07|394.47|392.07|389.68|387.28|0
1689954900000|2023-07-21 15:55:00|394.25|391.85|391.63|389.23|395.12|392.72|391.63|389.23|0
1689955200000|2023-07-21 16:00:00|391.42|389.02|393.16|390.76|394.47|392.07|391.42|389.02|0
1689955500000|2023-07-21 16:05:00|393.59|391.19|394.9|392.5|395.12|392.72|393.59|391.19|0
1689955800000|2023-07-21 16:10:00|394.68|392.28|396.17|393.77|397.04|394.64|393.81|391.41|0
1689956100000|2023-07-21 16:15:00|395.95|393.55|394.64|392.24|396.17|393.77|394.21|391.81|0
1689956400000|2023-07-21 16:20:00|394.86|392.46|394.86|392.46|394.86|392.46|392.9|390.5|0
1689956700000|2023-07-21 16:25:00|395.08|392.68|397.26|394.86|397.26|394.86|394.64|392.24|0
1689957000000|2023-07-21 16:30:00|397.04|394.64|396.17|393.77|397.26|394.86|395.73|393.33|0
1689957300000|2023-07-21 16:35:00|396.38|393.98|396.6|394.2|397.47|395.07|396.16|393.76|0
1689957600000|2023-07-21 16:40:00|396.82|394.42|399.44|397.04|400.31|397.91|396.6|394.2|0
1689957900000|2023-07-21 16:45:00|399.65|397.25|399.87|397.47|401.4|399|399.44|397.04|0
1689958200000|2023-07-21 16:50:00|400.09|397.69|399|396.6|400.31|397.91|398.12|395.72|0
1689958500000|2023-07-21 16:55:00|398.78|396.38|398.34|395.94|399.43|397.03|398.34|395.94|0
1689958800000|2023-07-21 17:00:00|398.78|396.38|396.38|393.98|398.78|396.38|396.38|393.98|0
1689959100000|2023-07-21 17:05:00|396.27|393.87|394.42|392.02|396.27|393.87|393.98|391.58|0
1689959400000|2023-07-21 17:10:00|394.64|392.24|393.33|390.93|394.64|392.24|392.46|390.06|0
1689959700000|2023-07-21 17:15:00|393.55|391.15|392.68|390.28|393.55|391.15|391.81|389.41|0
1689960000000|2023-07-21 17:20:00|392.46|390.06|392.68|390.28|393.55|391.15|392.24|389.84|0
1689960300000|2023-07-21 17:25:00|392.89|390.49|391.16|388.76|393.76|391.36|391.16|388.76|0
1689960600000|2023-07-21 17:30:00|391.37|388.97|389.64|387.24|391.81|389.41|389.21|386.81|0
1689960900000|2023-07-21 17:35:00|389.86|387.46|389.21|386.81|390.94|388.54|389.21|386.81|0
1689961200000|2023-07-21 17:40:00|389.42|387.02|390.5|388.1|390.72|388.32|387.91|385.51|0
1689961500000|2023-07-21 17:45:00|390.72|388.32|390.07|387.67|391.15|388.75|389.85|387.45|0
1689961800000|2023-07-21 17:50:00|389.85|387.45|388.34|385.94|390.29|387.89|388.12|385.72|0
1689962100000|2023-07-21 17:55:00|388.55|386.15|388.94|386.54|390.5|388.1|388.34|385.94|0
1689962400000|2023-07-21 18:00:00|388.73|386.33|391.81|389.41|392.02|389.62|388.29|385.89|0
1689962700000|2023-07-21 18:05:00|392.02|389.62|391.37|388.97|393.11|390.71|390.72|388.32|0
1689963000000|2023-07-21 18:10:00|391.15|388.75|395.95|393.55|396.39|393.99|391.15|388.75|0
1689963300000|2023-07-21 18:15:00|395.73|393.33|393.98|391.58|396.61|394.21|393.33|390.93|0
1689963600000|2023-07-21 18:20:00|393.77|391.37|395.08|392.68|395.51|393.11|393.77|391.37|0
1689963900000|2023-07-21 18:25:00|394.86|392.46|394.64|392.24|396.17|393.77|394.42|392.02|0
1689964200000|2023-07-21 18:30:00|394.42|392.02|395.07|392.67|396.39|393.99|393.98|391.58|0
1689964500000|2023-07-21 18:35:00|395.29|392.89|393.76|391.36|395.29|392.89|393.11|390.71|0
1689964800000|2023-07-21 18:40:00|393.98|391.58|393.07|390.67|393.98|391.58|391.99|389.59|0
1689965100000|2023-07-21 18:45:00|392.86|390.46|391.99|389.59|392.86|390.46|391.34|388.94|0
1689965400000|2023-07-21 18:50:00|392.2|389.8|394.16|391.76|394.16|391.76|391.99|389.59|0
1689965700000|2023-07-21 18:55:00|394.38|391.98|396.34|393.94|396.77|394.37|394.38|391.98|0
1689966000000|2023-07-21 19:00:00|396.55|394.15|398.73|396.33|398.74|396.34|396.12|393.72|0
1689966300000|2023-07-21 19:05:00|398.95|396.55|402.67|400.27|403.11|400.71|398.52|396.12|0
1689966600000|2023-07-21 19:10:00|403.11|400.71|402.89|400.49|403.99|401.59|402.45|400.05|0
1689966900000|2023-07-21 19:15:00|403.11|400.71|400.7|398.3|403.33|400.93|400.7|398.3|0
1689967200000|2023-07-21 19:20:00|400.26|397.86|402.23|399.83|403.11|400.71|398.95|396.55|0
1689967500000|2023-07-21 19:25:00|402.45|400.05|400.92|398.52|403.11|400.71|400.26|397.86|0
1689967800000|2023-07-21 19:30:00|400.7|398.3|403.33|400.93|403.33|400.93|400.7|398.3|0
1689968100000|2023-07-21 19:35:00|403.55|401.15|402.67|400.27|403.76|401.36|401.13|398.73|0
1689968400000|2023-07-21 19:40:00|402.89|400.49|403.54|401.14|404.64|402.24|401.57|399.17|0
1689968700000|2023-07-21 19:45:00|403.32|400.92|402.89|400.49|404.64|402.24|400.91|398.51|0
1689969000000|2023-07-21 19:50:00|403.54|401.14|401.13|398.73|403.54|401.14|400.69|398.29|0
1689969300000|2023-07-21 19:55:00|401.57|399.17|403.98|401.58|404.86|402.46|400.69|398.29|0
1689969600000|2023-07-21 20:00:00|404.2|401.8|405.76|403.36|405.76|403.36|404.2|401.8|0
1689969900000|2023-07-21 20:05:00|405.54|403.14|405.75|403.35|406.41|404.01|405.54|403.14|0
1689970200000|2023-07-21 20:10:00|405.97|403.57|405.97|403.57|406.41|404.01|404.88|402.48|0
1690158600000|2023-07-24 00:30:00|405.5|402.7|405.94|403.14|406.15|403.35|405.28|402.48|0
1690158900000|2023-07-24 00:35:00|405.72|402.92|406.81|404.01|406.81|404.01|405.72|402.92|0
1690159200000|2023-07-24 00:40:00|407.03|404.23|407.46|404.66|407.68|404.88|406.81|404.01|0
1690159500000|2023-07-24 00:45:00|407.58|404.78|407.24|404.44|407.68|404.88|407.24|404.44|0
1690159800000|2023-07-24 00:50:00|407.46|404.66|407.9|405.1|408.34|405.54|407.46|404.66|0
1690160100000|2023-07-24 00:55:00|407.68|404.88|407.02|404.22|407.9|405.1|407.02|404.22|0
1690160400000|2023-07-24 01:00:00|407.24|404.44|406.59|403.79|407.24|404.44|406.37|403.57|0
1690160700000|2023-07-24 01:05:00|406.8|404|407.24|404.44|407.35|404.55|406.37|403.57|0
1690161000000|2023-07-24 01:10:00|407.46|404.66|406.37|403.57|407.46|404.66|406.15|403.35|0
1690161300000|2023-07-24 01:15:00|406.58|403.78|407.68|404.88|407.9|405.1|406.58|403.78|0
1690161600000|2023-07-24 01:20:00|407.46|404.66|409.32|406.52|409.65|406.85|407.46|404.66|0
1690161900000|2023-07-24 01:25:00|409.43|406.63|408.99|406.19|409.87|407.07|408.99|406.19|0
1690162200000|2023-07-24 01:30:00|409.21|406.41|408.55|405.75|409.21|406.41|407.89|405.09|0
1690162500000|2023-07-24 01:35:00|408.77|405.97|408.33|405.53|408.77|405.97|407.67|404.87|0
1690162800000|2023-07-24 01:40:00|408.11|405.31|406.58|403.78|408.33|405.53|406.58|403.78|0
1690163100000|2023-07-24 01:45:00|406.8|404|407.02|404.22|407.24|404.44|406.14|403.34|0
1690163400000|2023-07-24 01:50:00|407.23|404.43|407.67|404.87|407.79|404.99|406.8|404|0
1690163700000|2023-07-24 01:55:00|407.89|405.09|407.45|404.65|407.89|405.09|407.45|404.65|0
1690164000000|2023-07-24 02:00:00|407.67|404.87|406.8|404|407.89|405.09|406.8|404|0
1690164300000|2023-07-24 02:05:00|407.01|404.21|407.45|404.65|407.78|404.98|406.8|404|0
1690164600000|2023-07-24 02:10:00|407.67|404.87|407.67|404.87|408.11|405.31|407.23|404.43|0
1690164900000|2023-07-24 02:15:00|407.89|405.09|407.67|404.87|408.11|405.31|407.23|404.43|0
1690165200000|2023-07-24 02:20:00|407.78|404.98|406.14|403.34|407.78|404.98|405.92|403.12|0
1690165500000|2023-07-24 02:25:00|405.92|403.12|405.38|402.58|406.14|403.34|404.39|401.59|0
1690165800000|2023-07-24 02:30:00|405.48|402.68|405.92|403.12|405.92|403.12|404.83|402.03|0
1690166100000|2023-07-24 02:35:00|405.7|402.9|405.26|402.46|406.13|403.33|405.04|402.24|0
1690166400000|2023-07-24 02:40:00|405.16|402.36|405.26|402.46|405.48|402.68|404.82|402.02|0
1690166700000|2023-07-24 02:45:00|405.48|402.68|405.26|402.46|405.48|402.68|405.04|402.24|0
1690167000000|2023-07-24 02:50:00|405.15|402.35|405.48|402.68|405.48|402.68|405.04|402.24|0
1690167300000|2023-07-24 02:55:00|405.26|402.46|405.59|402.79|405.91|403.11|405.26|402.46|0
1690167600000|2023-07-24 03:00:00|405.69|402.89|405.47|402.67|405.69|402.89|404.82|402.02|0
1690167900000|2023-07-24 03:05:00|405.26|402.46|405.26|402.46|405.47|402.67|404.82|402.02|0
1690168200000|2023-07-24 03:10:00|405.15|402.35|405.47|402.67|405.47|402.67|404.82|402.02|0
1690168500000|2023-07-24 03:15:00|405.69|402.89|405.69|402.89|406.13|403.33|405.47|402.67|0
1690168800000|2023-07-24 03:20:00|405.91|403.11|405.91|403.11|406.35|403.55|405.69|402.89|0
1690169100000|2023-07-24 03:25:00|406.13|403.33|406.56|403.76|406.56|403.76|405.91|403.11|0
1690169400000|2023-07-24 03:30:00|406.78|403.98|406.68|403.88|407.44|404.64|406.56|403.76|0
1690169700000|2023-07-24 03:35:00|406.78|403.98|407|404.2|407|404.2|406.56|403.76|0
1690170000000|2023-07-24 03:40:00|406.78|403.98|407.22|404.42|407.22|404.42|406.56|403.76|0
1690170300000|2023-07-24 03:45:00|407.33|404.53|407.22|404.42|407.65|404.85|407.22|404.42|0
1690170600000|2023-07-24 03:50:00|407|404.2|406.78|403.98|407|404.2|406.56|403.76|0
1690170900000|2023-07-24 03:55:00|407|404.2|407|404.2|407|404.2|406.78|403.98|0
1690171200000|2023-07-24 04:00:00|406.78|403.98|406.34|403.54|407|404.2|406.34|403.54|0
1690171500000|2023-07-24 04:05:00|406.56|403.76|406.78|403.98|406.78|403.98|406.34|403.54|0
1690171800000|2023-07-24 04:10:00|406.56|403.76|406.56|403.76|406.56|403.76|406.34|403.54|0
1690172100000|2023-07-24 04:15:00|406.77|403.97|406.77|403.97|406.99|404.19|406.77|403.97|0
1690172400000|2023-07-24 04:20:00|406.56|403.76|407.21|404.41|407.21|404.41|406.56|403.76|0
1690172700000|2023-07-24 04:25:00|407.43|404.63|406.99|404.19|407.87|405.07|406.99|404.19|0
1690173000000|2023-07-24 04:30:00|407.21|404.41|406.55|403.75|407.21|404.41|406.55|403.75|0
1690173300000|2023-07-24 04:35:00|406.45|403.65|406.77|403.97|406.77|403.97|406.33|403.53|0
1690173600000|2023-07-24 04:40:00|406.55|403.75|406.55|403.75|406.55|403.75|406.33|403.53|0
1690173900000|2023-07-24 04:45:00|406.77|403.97|406.99|404.19|406.99|404.19|406.55|403.75|0
1690174200000|2023-07-24 04:50:00|406.77|403.97|406.99|404.19|406.99|404.19|406.55|403.75|0
1690174500000|2023-07-24 04:55:00|406.77|403.97|406.55|403.75|406.99|404.19|406.55|403.75|0
1690174800000|2023-07-24 05:00:00|406.77|403.97|406.55|403.75|406.99|404.19|405.89|403.09|0
1690175100000|2023-07-24 05:05:00|406.33|403.53|406.99|404.19|406.99|404.19|406.33|403.53|0
1690175400000|2023-07-24 05:10:00|406.98|404.18|406.11|403.31|407.2|404.4|406.11|403.31|0
1690175700000|2023-07-24 05:15:00|406.22|403.42|406.55|403.75|406.77|403.97|406.11|403.31|0
1690176000000|2023-07-24 05:20:00|406.33|403.53|407.2|404.4|407.2|404.4|406.33|403.53|0
1690176300000|2023-07-24 05:25:00|407.42|404.62|407.42|404.62|407.64|404.84|406.98|404.18|0
1690176600000|2023-07-24 05:30:00|407.31|404.51|407.42|404.62|407.64|404.84|406.98|404.18|0
1690176900000|2023-07-24 05:35:00|407.2|404.4|407.2|404.4|407.64|404.84|406.98|404.18|0
1690177200000|2023-07-24 05:40:00|407.31|404.51|407.2|404.4|407.42|404.62|406.98|404.18|0
1690177500000|2023-07-24 05:45:00|407.42|404.62|407.64|404.84|407.64|404.84|407.42|404.62|0
1690177800000|2023-07-24 05:50:00|407.85|405.05|408.29|405.49|408.73|405.93|407.85|405.05|0
1690178100000|2023-07-24 05:55:00|408.07|405.27|407.85|405.05|408.51|405.71|407.63|404.83|0
1690178400000|2023-07-24 06:00:00|407.63|404.83|408.29|405.49|409.39|406.59|407.63|404.83|0
1690178700000|2023-07-24 06:05:00|408.51|405.71|408.86|406.46|409.62|407.22|408.51|405.71|0
1690179000000|2023-07-24 06:10:00|408.75|406.35|408.74|406.34|409.4|407|408.53|406.13|0
1690179300000|2023-07-24 06:15:00|408.96|406.56|406.77|404.37|408.96|406.56|406.56|404.16|0
1690179600000|2023-07-24 06:20:00|406.56|404.16|405.9|403.5|406.56|404.16|405.58|403.18|0
1690179900000|2023-07-24 06:25:00|406.12|403.72|406.99|404.59|406.99|404.59|405.9|403.5|0
1690180200000|2023-07-24 06:30:00|406.77|404.37|406.77|404.37|407.21|404.81|406.55|404.15|0
1690180500000|2023-07-24 06:35:00|406.55|404.15|406.99|404.59|407.32|404.92|406.33|403.93|0
1690180800000|2023-07-24 06:40:00|406.77|404.37|407.86|405.46|407.86|405.46|406.77|404.37|0
1690181100000|2023-07-24 06:45:00|408.08|405.68|407.86|405.46|408.08|405.68|407.21|404.81|0
1690181400000|2023-07-24 06:50:00|407.64|405.24|407.42|405.02|408.08|405.68|407.21|404.81|0
1690181700000|2023-07-24 06:55:00|407.64|405.24|408.08|405.68|408.08|405.68|407.42|405.02|0
1690182000000|2023-07-24 07:00:00|407.64|405.24|405.02|402.62|407.64|405.24|404.15|401.75|0
1690182300000|2023-07-24 07:05:00|405.24|402.84|404.14|401.74|405.24|402.84|402.84|400.44|0
1690182600000|2023-07-24 07:10:00|403.93|401.53|404.36|401.96|404.58|402.18|403.27|400.87|0
1690182900000|2023-07-24 07:15:00|404.14|401.74|401.31|398.91|405.24|402.84|401.09|398.69|0
1690183200000|2023-07-24 07:20:00|401.53|399.13|401.31|398.91|402.4|400|400.66|398.26|0
1690183500000|2023-07-24 07:25:00|401.09|398.69|400.44|398.04|401.09|398.69|400.22|397.82|0
1690183800000|2023-07-24 07:30:00|400.22|397.82|404.58|402.18|404.58|402.18|400.22|397.82|0
1690184100000|2023-07-24 07:35:00|405.01|402.61|403.05|400.65|405.23|402.83|402.73|400.33|0
1690184400000|2023-07-24 07:40:00|402.83|400.43|402.61|400.21|403.05|400.65|402.18|399.78|0
1690184700000|2023-07-24 07:45:00|402.39|399.99|400.43|398.03|402.51|400.11|400.43|398.03|0
1690185000000|2023-07-24 07:50:00|400.22|397.82|398.91|396.51|400.22|397.82|398.26|395.86|0
1690185300000|2023-07-24 07:55:00|399.13|396.73|399.13|396.73|399.78|397.38|398.91|396.51|0
1690185600000|2023-07-24 08:00:00|398.91|396.51|400.65|398.25|400.87|398.47|398.91|396.51|0
1690185900000|2023-07-24 08:05:00|400.43|398.03|401.74|399.34|401.74|399.34|400.43|398.03|0
1690186200000|2023-07-24 08:10:00|401.52|399.12|399.56|397.16|401.52|399.12|399.13|396.73|0
1690186500000|2023-07-24 08:15:00|399.78|397.38|401.3|398.9|401.3|398.9|399.56|397.16|0
1690186800000|2023-07-24 08:20:00|401.08|398.68|400.43|398.03|401.74|399.34|400.43|398.03|0
1690187100000|2023-07-24 08:25:00|400.21|397.81|398.15|395.75|400.21|397.81|398.04|395.64|0
1690187400000|2023-07-24 08:30:00|398.26|395.86|397.39|394.99|398.47|396.07|396.95|394.55|0
1690187700000|2023-07-24 08:35:00|397.17|394.77|398.04|395.64|398.04|395.64|396.95|394.55|0
1690188000000|2023-07-24 08:40:00|397.82|395.42|399.56|397.16|399.77|397.37|397.82|395.42|0
1690188300000|2023-07-24 08:45:00|399.34|396.94|398.9|396.5|399.77|397.37|398.9|396.5|0
1690188600000|2023-07-24 08:50:00|399.12|396.72|398.9|396.5|399.12|396.72|398.25|395.85|0
1690188900000|2023-07-24 08:55:00|399.12|396.72|398.9|396.5|399.12|396.72|398.36|395.96|0
1690189200000|2023-07-24 09:00:00|398.47|396.07|398.25|395.85|398.68|396.28|398.25|395.85|0
1690189500000|2023-07-24 09:05:00|398.47|396.07|398.03|395.63|398.68|396.28|397.49|395.09|0
1690189800000|2023-07-24 09:10:00|397.81|395.41|397.38|394.98|398.14|395.74|397.16|394.76|0
1690190100000|2023-07-24 09:15:00|397.6|395.2|395.86|393.46|397.81|395.41|395|392.6|0
1690190400000|2023-07-24 09:20:00|395.65|393.25|395.86|393.46|396.51|394.11|395.64|393.24|0
1690190700000|2023-07-24 09:25:00|396.08|393.68|396.08|393.68|396.73|394.33|396.08|393.68|0
1690191000000|2023-07-24 09:30:00|396.29|393.89|396.08|393.68|396.51|394.11|396.08|393.68|0
1690191300000|2023-07-24 09:35:00|395.86|393.46|395.86|393.46|396.29|393.89|395.64|393.24|0
1690191600000|2023-07-24 09:40:00|396.08|393.68|396.94|394.54|397.16|394.76|395.86|393.46|0
1690191900000|2023-07-24 09:45:00|396.72|394.32|396.51|394.11|397.16|394.76|396.51|394.11|0
1690192200000|2023-07-24 09:50:00|396.72|394.32|396.07|393.67|396.72|394.32|396.07|393.67|0
1690192500000|2023-07-24 09:55:00|396.29|393.89|396.51|394.11|396.72|394.32|396.29|393.89|0
1690192800000|2023-07-24 10:00:00|396.94|394.54|397.16|394.76|397.37|394.97|396.5|394.1|0
1690193100000|2023-07-24 10:05:00|397.37|394.97|397.59|395.19|398.02|395.62|397.16|394.76|0
1690193400000|2023-07-24 10:10:00|397.37|394.97|397.59|395.19|398.24|395.84|397.37|394.97|0
1690193700000|2023-07-24 10:15:00|397.8|395.4|397.37|394.97|397.8|395.4|397.15|394.75|0
1690194000000|2023-07-24 10:20:00|397.59|395.19|398.02|395.62|398.02|395.62|397.15|394.75|0
1690194300000|2023-07-24 10:25:00|397.8|395.4|397.15|394.75|397.8|395.4|397.15|394.75|0
1690194600000|2023-07-24 10:30:00|396.93|394.53|396.93|394.53|397.15|394.75|396.28|393.88|0
1690194900000|2023-07-24 10:35:00|396.72|394.32|396.93|394.53|397.15|394.75|396.72|394.32|0
1690195200000|2023-07-24 10:40:00|397.05|394.65|396.5|394.1|397.15|394.75|396.28|393.88|0
1690195500000|2023-07-24 10:45:00|396.28|393.88|397.58|395.18|398.02|395.62|396.28|393.88|0
1690195800000|2023-07-24 10:50:00|397.8|395.4|397.36|394.96|397.8|395.4|396.93|394.53|0
1690196100000|2023-07-24 10:55:00|397.48|395.08|398.45|396.05|398.67|396.27|397.48|395.08|0
1690196400000|2023-07-24 11:00:00|398.34|395.94|399.97|397.57|400.4|398|398.23|395.83|0
1690196700000|2023-07-24 11:05:00|400.19|397.79|399.53|397.13|400.19|397.79|399.32|396.92|0
1690197000000|2023-07-24 11:10:00|399.43|397.03|397.14|394.74|399.65|397.25|397.14|394.74|0
1690197300000|2023-07-24 11:15:00|396.93|394.53|397.36|394.96|397.58|395.18|395.84|393.44|0
1690197600000|2023-07-24 11:20:00|397.47|395.07|397.79|395.39|397.91|395.51|397.14|394.74|0
1690197900000|2023-07-24 11:25:00|398.01|395.61|397.14|394.74|398.44|396.04|397.14|394.74|0
1690198200000|2023-07-24 11:30:00|396.92|394.52|399.53|397.13|399.53|397.13|396.71|394.31|0
1690198500000|2023-07-24 11:35:00|399.31|396.91|399.09|396.69|399.31|396.91|398.44|396.04|0
1690198800000|2023-07-24 11:40:00|399.31|396.91|397.79|395.39|399.31|396.91|397.79|395.39|0
1690199100000|2023-07-24 11:45:00|398.01|395.61|398.87|396.47|398.87|396.47|397.79|395.39|0
1690199400000|2023-07-24 11:50:00|399.09|396.69|398.66|396.26|399.09|396.69|397.79|395.39|0
1690199700000|2023-07-24 11:55:00|398.87|396.47|399.2|396.8|399.53|397.13|398.22|395.82|0
1690200000000|2023-07-24 12:00:00|399.09|396.69|399.74|397.34|399.96|397.56|398.66|396.26|0
1690200300000|2023-07-24 12:05:00|399.96|397.56|401.02|398.62|401.23|398.83|399.52|397.12|0
1690200600000|2023-07-24 12:10:00|401.23|398.83|401.89|399.49|402.32|399.92|401.02|398.62|0
1690200900000|2023-07-24 12:15:00|402.1|399.7|400.8|398.4|402.1|399.7|400.58|398.18|0
1690201200000|2023-07-24 12:20:00|401.01|398.61|401.01|398.61|401.67|399.27|400.36|397.96|0
1690201500000|2023-07-24 12:25:00|401.23|398.83|400.58|398.18|401.23|398.83|400.58|398.18|0
1690201800000|2023-07-24 12:30:00|400.36|397.96|399.71|397.31|400.36|397.96|398.84|396.44|0
1690202100000|2023-07-24 12:35:00|399.49|397.09|399.27|396.87|399.49|397.09|398.62|396.22|0
1690202400000|2023-07-24 12:40:00|399.05|396.65|400.14|397.74|400.58|398.18|398.4|396|0
1690202700000|2023-07-24 12:45:00|400.04|397.64|399.7|397.3|400.36|397.96|399.49|397.09|0
1690203000000|2023-07-24 12:50:00|399.49|397.09|399.49|397.09|399.92|397.52|399.05|396.65|0
1690203300000|2023-07-24 12:55:00|399.27|396.87|397.75|395.35|399.7|397.3|397.75|395.35|0
1690203600000|2023-07-24 13:00:00|397.96|395.56|397.96|395.56|398.62|396.22|397.75|395.35|0
1690203900000|2023-07-24 13:05:00|397.75|395.35|398.61|396.21|398.83|396.43|397.75|395.35|0
1690204200000|2023-07-24 13:10:00|398.73|396.33|397.74|395.34|398.73|396.33|397.74|395.34|0
1690204500000|2023-07-24 13:15:00|397.96|395.56|396.88|394.48|397.96|395.56|396.23|393.83|0
1690204800000|2023-07-24 13:20:00|397.09|394.69|398.83|396.43|398.83|396.43|396.99|394.59|0
1690205100000|2023-07-24 13:25:00|399.05|396.65|396.87|394.47|399.05|396.65|396.66|394.26|0
1690205400000|2023-07-24 13:30:00|396.44|394.04|387.39|384.99|396.44|394.04|386.95|384.55|0
1690205700000|2023-07-24 13:35:00|386.52|384.12|388.25|385.85|391.29|388.89|386.31|383.91|0
1690206000000|2023-07-24 13:40:00|387.6|385.2|387.07|384.67|388.04|385.64|385.66|383.26|0
1690206300000|2023-07-24 13:45:00|388.36|385.96|391.51|389.11|393.68|391.28|386.3|383.9|0
1690206600000|2023-07-24 13:50:00|391.94|389.54|399.79|397.39|400.45|398.05|391.07|388.67|0
1690206900000|2023-07-24 13:55:00|400.23|397.83|396.35|393.95|400.23|397.83|395.69|393.29|0
1690207200000|2023-07-24 14:00:00|396.13|393.73|395.69|393.29|396.13|393.73|394.16|391.76|0
1690207500000|2023-07-24 14:05:00|395.91|393.51|396.35|393.95|398.32|395.92|394.82|392.42|0
1690207800000|2023-07-24 14:10:00|395.91|393.51|391.11|388.71|396.79|394.39|390.67|388.27|0
1690208100000|2023-07-24 14:15:00|391.32|388.92|389.15|386.75|391.76|389.36|387.84|385.44|0
1690208400000|2023-07-24 14:20:00|389.36|386.96|388.93|386.53|390.67|388.27|388.06|385.66|0
1690208700000|2023-07-24 14:25:00|388.71|386.31|388.06|385.66|390.89|388.49|386.75|384.35|0
1690209000000|2023-07-24 14:30:00|387.62|385.22|389.8|387.4|390.67|388.27|386.75|384.35|0
1690209300000|2023-07-24 14:35:00|389.58|387.18|390.88|388.48|391.1|388.7|387.84|385.44|0
1690209600000|2023-07-24 14:40:00|390.45|388.05|389.14|386.74|390.67|388.27|388.49|386.09|0
1690209900000|2023-07-24 14:45:00|389.36|386.96|389.58|387.18|390.23|387.83|388.27|385.87|0
1690210200000|2023-07-24 14:50:00|389.14|386.74|387.62|385.22|390.88|388.48|387.62|385.22|0
1690210500000|2023-07-24 14:55:00|387.84|385.44|386.97|384.57|388.7|386.3|386.1|383.7|0
1690210800000|2023-07-24 15:00:00|386.53|384.13|388.49|386.09|389.36|386.96|386.31|383.91|0
1690211100000|2023-07-24 15:05:00|388.7|386.3|389.79|387.39|391.1|388.7|388.49|386.09|0
1690211400000|2023-07-24 15:10:00|390.01|387.61|384.95|382.55|390.44|388.04|384.73|382.33|0
1690211700000|2023-07-24 15:15:00|385.17|382.77|384.08|381.68|385.17|382.77|382.99|380.59|0
1690212000000|2023-07-24 15:20:00|383.86|381.46|383.43|381.03|383.86|381.46|382.99|380.59|0
1690212300000|2023-07-24 15:25:00|383.64|381.24|385.38|382.98|385.6|383.2|383.64|381.24|0
1690212600000|2023-07-24 15:30:00|385.6|383.2|386.91|384.51|387.57|385.17|385.17|382.77|0
1690212900000|2023-07-24 15:35:00|387.13|384.73|388.44|386.04|389.97|387.57|386.04|383.64|0
1690213200000|2023-07-24 15:40:00|388.22|385.82|387.78|385.38|388.87|386.47|386.91|384.51|0
1690213500000|2023-07-24 15:45:00|388|385.6|386.25|383.85|388|385.6|385.38|382.98|0
1690213800000|2023-07-24 15:50:00|386.04|383.64|383.86|381.46|386.04|383.64|383.86|381.46|0
1690214100000|2023-07-24 15:55:00|383.64|381.24|383.86|381.46|385.38|382.98|383.64|381.24|0
1690214400000|2023-07-24 16:00:00|383.64|381.24|383.1|380.7|384.29|381.89|382.55|380.15|0
1690214700000|2023-07-24 16:05:00|383.2|380.8|384.07|381.67|384.94|382.54|382.99|380.59|0
1690215000000|2023-07-24 16:10:00|384.29|381.89|383.2|380.8|384.73|382.33|383.2|380.8|0
1690215300000|2023-07-24 16:15:00|382.98|380.58|385.16|382.76|385.38|382.98|381.9|379.5|0
1690215600000|2023-07-24 16:20:00|385.38|382.98|386.03|383.63|386.68|384.28|384.94|382.54|0
1690215900000|2023-07-24 16:25:00|386.14|383.74|383.63|381.23|386.47|384.07|383.63|381.23|0
1690216200000|2023-07-24 16:30:00|383.42|381.02|384.29|381.89|384.72|382.32|382.33|379.93|0
1690216500000|2023-07-24 16:35:00|384.07|381.67|385.16|382.76|385.37|382.97|384.07|381.67|0
1690216800000|2023-07-24 16:40:00|385.37|382.97|385.16|382.76|386.03|383.63|384.72|382.32|0
1690217100000|2023-07-24 16:45:00|384.94|382.54|386.68|384.28|386.68|384.28|384.94|382.54|0
1690217400000|2023-07-24 16:50:00|387.12|384.72|386.03|383.63|387.99|385.59|385.59|383.19|0
1690217700000|2023-07-24 16:55:00|385.81|383.41|385.37|382.97|386.68|384.28|384.5|382.1|0
1690218000000|2023-07-24 17:00:00|385.59|383.19|386.68|384.28|387.55|385.15|385.37|382.97|0
1690218300000|2023-07-24 17:05:00|386.46|384.06|386.68|384.28|387.55|385.15|385.81|383.41|0
1690218600000|2023-07-24 17:10:00|386.46|384.06|385.37|382.97|386.68|384.28|384.28|381.88|0
1690218900000|2023-07-24 17:15:00|385.15|382.75|386.02|383.62|386.46|384.06|384.71|382.31|0
1690219200000|2023-07-24 17:20:00|386.24|383.84|384.93|382.53|386.46|384.06|384.93|382.53|0
1690219500000|2023-07-24 17:25:00|385.15|382.75|383.84|381.44|385.15|382.75|383.84|381.44|0
1690219800000|2023-07-24 17:30:00|383.41|381.01|385.37|382.97|385.8|383.4|383.41|381.01|0
1690220100000|2023-07-24 17:35:00|385.8|383.4|382.97|380.57|385.8|383.4|382.75|380.35|0
1690220400000|2023-07-24 17:40:00|383.19|380.79|383.62|381.22|383.62|381.22|382.32|379.92|0
1690220700000|2023-07-24 17:45:00|383.4|381|382.32|379.92|383.4|381|382.1|379.7|0
1690221000000|2023-07-24 17:50:00|382.53|380.13|381.45|379.05|382.97|380.57|381.01|378.61|0
1690221300000|2023-07-24 17:55:00|381.66|379.26|381.23|378.83|382.75|380.35|380.8|378.4|0
1690221600000|2023-07-24 18:00:00|380.8|378.4|379.93|377.53|381.23|378.83|379.06|376.66|0
1690221900000|2023-07-24 18:05:00|379.71|377.31|380.58|378.18|381.01|378.61|379.71|377.31|0
1690222200000|2023-07-24 18:10:00|380.79|378.39|381.44|379.04|381.44|379.04|380.14|377.74|0
1690222500000|2023-07-24 18:15:00|381.23|378.83|381.88|379.48|382.53|380.13|380.79|378.39|0
1690222800000|2023-07-24 18:20:00|382.1|379.7|381.44|379.04|382.75|380.35|381.44|379.04|0
1690223100000|2023-07-24 18:25:00|381.23|378.83|382.75|380.35|382.75|380.35|380.79|378.39|0
1690223400000|2023-07-24 18:30:00|382.53|380.13|384.49|382.09|384.92|382.52|382.53|380.13|0
1690223700000|2023-07-24 18:35:00|384.7|382.3|385.36|382.96|385.79|383.39|384.49|382.09|0
1690224000000|2023-07-24 18:40:00|385.14|382.74|388.19|385.79|389.07|386.67|385.14|382.74|0
1690224300000|2023-07-24 18:45:00|388.41|386.01|386.66|384.26|389.28|386.88|386.66|384.26|0
1690224600000|2023-07-24 18:50:00|386.88|384.48|385.57|383.17|387.54|385.14|385.35|382.95|0
1690224900000|2023-07-24 18:55:00|385.79|383.39|385.35|382.95|386.23|383.83|385.14|382.74|0
1690225200000|2023-07-24 19:00:00|385.13|382.73|385.57|383.17|386.66|384.26|384.05|381.65|0
1690225500000|2023-07-24 19:05:00|385.35|382.95|386.88|384.48|386.88|384.48|384.92|382.52|0
1690225800000|2023-07-24 19:10:00|386.66|384.26|387.97|385.57|387.97|385.57|386.22|383.82|0
1690226100000|2023-07-24 19:15:00|388.19|385.79|386.66|384.26|388.19|385.79|386.22|383.82|0
1690226400000|2023-07-24 19:20:00|386.44|384.04|387.97|385.57|388.19|385.79|386.44|384.04|0
1690226700000|2023-07-24 19:25:00|388.19|385.79|392.34|389.94|392.78|390.38|388.19|385.79|0
1690227000000|2023-07-24 19:30:00|392.56|390.16|391.03|388.63|392.56|390.16|389.06|386.66|0
1690227300000|2023-07-24 19:35:00|390.59|388.19|391.68|389.28|391.68|389.28|389.28|386.88|0
1690227600000|2023-07-24 19:40:00|391.9|389.5|387.96|385.56|391.9|389.5|387.96|385.56|0
1690227900000|2023-07-24 19:45:00|387.75|385.35|387.96|385.56|387.96|385.56|386|383.6|0
1690228200000|2023-07-24 19:50:00|388.62|386.22|389.49|387.09|389.93|387.53|387.96|385.56|0
1690228500000|2023-07-24 19:55:00|389.27|386.87|386.22|383.82|389.27|386.87|386|383.6|0
1690228800000|2023-07-24 20:00:00|385.56|383.16|385.34|382.94|386.87|384.47|385.13|382.73|0
1690229100000|2023-07-24 20:05:00|385.56|383.16|385.34|382.94|385.56|383.16|384.25|381.85|0
1690229400000|2023-07-24 20:10:00|385.56|383.16|385.78|383.38|386|383.6|385.12|382.72|0
1690229700000|2023-07-24 20:15:00|385.98|383.18|385.32|382.52|385.98|383.18|385.32|382.52|0
1690230000000|2023-07-24 20:20:00|385.1|382.3|384.67|381.87|385.32|382.52|384.67|381.87|0
1690230300000|2023-07-24 20:25:00|384.89|382.09|384.67|381.87|384.89|382.09|384.67|381.87|0
1690230600000|2023-07-24 20:30:00|384.89|382.09|384.23|381.43|384.89|382.09|384.01|381.21|0
1690230900000|2023-07-24 20:35:00|384.45|381.65|384.67|381.87|384.88|382.08|384.45|381.65|0
1690231200000|2023-07-24 20:40:00|384.45|381.65|384.01|381.21|384.45|381.65|383.79|380.99|0
1690231500000|2023-07-24 20:45:00|383.79|380.99|384.66|381.86|384.66|381.86|383.79|380.99|0
1690231800000|2023-07-24 20:50:00|384.88|382.08|383.79|380.99|384.88|382.08|383.79|380.99|0
1690232100000|2023-07-24 20:55:00|384.01|381.21|384.99|382.19|384.99|382.19|383.79|380.99|0
1690232400000|2023-07-24 21:00:00|384.91|382.11|384.46|381.66|384.91|382.11|384.46|381.66|0
1690232700000|2023-07-24 21:05:00|384.56|381.76|384.49|381.69|384.94|382.14|384.39|381.59|0
1690233000000|2023-07-24 21:10:00|384.46|381.66|384.56|381.76|384.56|381.76|384.39|381.59|0
1690233300000|2023-07-24 21:15:00|384.58|381.78|384.58|381.78|384.65|381.85|384.58|381.78|0
1690233600000|2023-07-24 21:20:00|384.56|381.76|384.55|381.75|384.62|381.82|384.55|381.75|0
1690233900000|2023-07-24 21:25:00|384.52|381.72|384.42|381.62|384.55|381.75|384.39|381.59|0
1690234200000|2023-07-24 21:30:00|384.39|381.59|384.58|381.78|384.58|381.78|384.39|381.59|0
1690234500000|2023-07-24 21:35:00|384.55|381.75|384.52|381.72|384.55|381.75|384.52|381.72|0
1690235100000|2023-07-24 21:45:00|384.61|381.81|384.58|381.78|384.61|381.81|384.52|381.72|0
1690235400000|2023-07-24 21:50:00|384.67|381.87|384.61|381.81|384.67|381.87|384.58|381.78|0
1690235700000|2023-07-24 21:55:00|384.58|381.78|384.58|381.78|384.65|381.85|384.58|381.78|0
1690236000000|2023-07-24 22:00:00|384.99|382.19|385.31|382.51|386.18|383.38|384.99|382.19|0
1690236300000|2023-07-24 22:05:00|385.52|382.72|385.09|382.29|385.52|382.72|384.87|382.07|0
1690236600000|2023-07-24 22:10:00|384.98|382.18|385.52|382.72|385.52|382.72|384.65|381.85|0
1690236900000|2023-07-24 22:15:00|385.42|382.62|385.96|383.16|385.96|383.16|385.31|382.51|0
1690237200000|2023-07-24 22:20:00|385.74|382.94|385.74|382.94|385.96|383.16|385.52|382.72|0
1690237500000|2023-07-24 22:25:00|385.63|382.83|385.74|382.94|385.96|383.16|385.52|382.72|0
1690237800000|2023-07-24 22:30:00|385.52|382.72|385.96|383.16|385.96|383.16|385.52|382.72|0
1690238100000|2023-07-24 22:35:00|385.85|383.05|385.96|383.16|385.96|383.16|385.74|382.94|0
1690238400000|2023-07-24 22:40:00|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1690238700000|2023-07-24 22:45:00|385.74|382.94|385.95|383.15|386.17|383.37|385.74|382.94|0
1690239000000|2023-07-24 22:50:00|386.17|383.37|385.95|383.15|386.17|383.37|385.95|383.15|0
1690239300000|2023-07-24 22:55:00|385.73|382.93|385.73|382.93|385.73|382.93|385.52|382.72|0
1690239600000|2023-07-24 23:00:00|385.95|383.15|385.95|383.15|385.95|383.15|385.52|382.72|0
1690239900000|2023-07-24 23:05:00|385.73|382.93|385.95|383.15|385.95|383.15|385.73|382.93|0
1690240200000|2023-07-24 23:10:00|385.85|383.05|385.95|383.15|386.28|383.48|385.51|382.71|0
1690240500000|2023-07-24 23:15:00|385.73|382.93|385.63|382.83|385.73|382.93|385.51|382.71|0
1690240800000|2023-07-24 23:20:00|385.51|382.71|384.64|381.84|385.51|382.71|384.64|381.84|0
1690241100000|2023-07-24 23:25:00|384.86|382.06|384.64|381.84|384.86|382.06|384.64|381.84|0
1690241400000|2023-07-24 23:30:00|384.42|381.62|384.64|381.84|384.64|381.84|384.2|381.4|0
1690241700000|2023-07-24 23:35:00|384.42|381.62|384.64|381.84|384.64|381.84|384.42|381.62|0
1690242000000|2023-07-24 23:40:00|384.53|381.73|384.64|381.84|384.86|382.06|384.53|381.73|0
1690242300000|2023-07-24 23:45:00|384.86|382.06|384.42|381.62|384.86|382.06|384.42|381.62|0
1690242600000|2023-07-24 23:50:00|384.53|381.73|384.85|382.05|385.07|382.27|384.53|381.73|0
1690242900000|2023-07-24 23:55:00|385.07|382.27|385.29|382.49|385.51|382.71|385.07|382.27|0
1690243200000|2023-07-25 00:00:00|385.51|382.71|385.29|382.49|385.72|382.92|385.07|382.27|0
1690243500000|2023-07-25 00:05:00|385.51|382.71|387.03|384.23|387.25|384.45|385.29|382.49|0
1690243800000|2023-07-25 00:10:00|386.93|384.13|387.69|384.89|387.69|384.89|386.81|384.01|0
1690244100000|2023-07-25 00:15:00|387.91|385.11|387.69|384.89|388.34|385.54|387.69|384.89|0
1690244400000|2023-07-25 00:20:00|387.47|384.67|388.12|385.32|388.12|385.32|387.47|384.67|0
1690244700000|2023-07-25 00:25:00|388.34|385.54|388.12|385.32|388.34|385.54|387.9|385.1|0
1690245000000|2023-07-25 00:30:00|387.9|385.1|387.77|384.97|388.12|385.32|387.47|384.67|0
1690245300000|2023-07-25 00:35:00|387.55|384.75|387.77|384.97|387.77|384.97|387.33|384.53|0
1690245600000|2023-07-25 00:40:00|387.99|385.19|387.98|385.18|388.2|385.4|387.77|384.97|0
1690245900000|2023-07-25 00:45:00|387.77|384.97|388.2|385.4|388.2|385.4|387.55|384.75|0
1690246200000|2023-07-25 00:50:00|387.98|385.18|388.42|385.62|388.64|385.84|387.98|385.18|0
1690246500000|2023-07-25 00:55:00|388.53|385.73|387.98|385.18|388.53|385.73|387.76|384.96|0
1690246800000|2023-07-25 01:00:00|387.88|385.08|387.76|384.96|387.98|385.18|387.55|384.75|0
1690247100000|2023-07-25 01:05:00|387.66|384.86|387.54|384.74|387.98|385.18|387.33|384.53|0
1690247400000|2023-07-25 01:10:00|387.33|384.53|387.76|384.96|387.98|385.18|387.33|384.53|0
1690247700000|2023-07-25 01:15:00|387.54|384.74|387.76|384.96|387.76|384.96|386.89|384.09|0
1690248000000|2023-07-25 01:20:00|387.98|385.18|388.41|385.61|389.29|386.49|387.98|385.18|0
1690248300000|2023-07-25 01:25:00|388.2|385.4|388.2|385.4|388.41|385.61|387.76|384.96|0
1690248600000|2023-07-25 01:30:00|388.41|385.61|388.63|385.83|388.85|386.05|387.98|385.18|0
1690248900000|2023-07-25 01:35:00|388.85|386.05|387.98|385.18|388.85|386.05|387.76|384.96|0
1690249200000|2023-07-25 01:40:00|388.19|385.39|389.28|386.48|389.5|386.7|387.98|385.18|0
1690249500000|2023-07-25 01:45:00|389.5|386.7|389.72|386.92|390.16|387.36|389.28|386.48|0
1690249800000|2023-07-25 01:50:00|389.94|387.14|388.41|385.61|389.94|387.14|388.41|385.61|0
1690250100000|2023-07-25 01:55:00|388.63|385.83|388.41|385.61|388.85|386.05|388.41|385.61|0
1690250400000|2023-07-25 02:00:00|388.63|385.83|388.63|385.83|388.85|386.05|388.19|385.39|0
1690250700000|2023-07-25 02:05:00|388.85|386.05|388.84|386.04|388.96|386.16|388.19|385.39|0
1690251000000|2023-07-25 02:10:00|388.74|385.94|388.84|386.04|389.28|386.48|388.74|385.94|0
1690251300000|2023-07-25 02:15:00|389.06|386.26|389.06|386.26|389.06|386.26|388.62|385.82|0
1690251600000|2023-07-25 02:20:00|388.84|386.04|388.84|386.04|389.06|386.26|388.62|385.82|0
1690251900000|2023-07-25 02:25:00|388.62|385.82|388.62|385.82|388.84|386.04|388.19|385.39|0
1690252200000|2023-07-25 02:30:00|388.52|385.72|387.75|384.95|388.52|385.72|387.53|384.73|0
1690252500000|2023-07-25 02:35:00|387.53|384.73|387.53|384.73|387.97|385.17|387.53|384.73|0
1690252800000|2023-07-25 02:40:00|387.75|384.95|388.4|385.6|388.4|385.6|387.75|384.95|0
1690253100000|2023-07-25 02:45:00|388.18|385.38|387.97|385.17|388.4|385.6|387.97|385.17|0
1690253400000|2023-07-25 02:50:00|387.75|384.95|387.96|385.16|388.18|385.38|387.75|384.95|0
1690253700000|2023-07-25 02:55:00|387.86|385.06|387.96|385.16|387.96|385.16|387.75|384.95|0
1690254000000|2023-07-25 03:00:00|388.18|385.38|388.18|385.38|388.18|385.38|387.96|385.16|0
1690254300000|2023-07-25 03:05:00|387.96|385.16|388.62|385.82|388.62|385.82|387.96|385.16|0
1690254600000|2023-07-25 03:10:00|388.4|385.6|388.18|385.38|388.4|385.6|388.18|385.38|0
1690254900000|2023-07-25 03:15:00|388.4|385.6|388.4|385.6|388.62|385.82|388.18|385.38|0
1690255200000|2023-07-25 03:20:00|388.18|385.38|388.18|385.38|388.4|385.6|388.18|385.38|0
1690255500000|2023-07-25 03:25:00|388.4|385.6|388.18|385.38|388.4|385.6|387.96|385.16|0
1690255800000|2023-07-25 03:30:00|388.4|385.6|388.39|385.59|388.61|385.81|388.18|385.38|0
1690256100000|2023-07-25 03:35:00|388.18|385.38|387.96|385.16|388.39|385.59|387.96|385.16|0
1690256400000|2023-07-25 03:40:00|388.07|385.27|387.74|384.94|388.07|385.27|387.74|384.94|0
1690256700000|2023-07-25 03:45:00|387.96|385.16|388.17|385.37|388.17|385.37|387.74|384.94|0
1690257000000|2023-07-25 03:50:00|387.96|385.16|388.07|385.27|388.17|385.37|387.96|385.16|0
1690257300000|2023-07-25 03:55:00|387.96|385.16|387.52|384.72|387.96|385.16|387.52|384.72|0
1690257600000|2023-07-25 04:00:00|387.74|384.94|387.74|384.94|387.74|384.94|387.52|384.72|0
1690257900000|2023-07-25 04:05:00|387.52|384.72|387.3|384.5|387.74|384.94|387.3|384.5|0
1690258200000|2023-07-25 04:10:00|387.08|384.28|387.3|384.5|387.3|384.5|387.08|384.28|0
1690258500000|2023-07-25 04:15:00|387.19|384.39|387.52|384.72|387.52|384.72|387.19|384.39|0
1690258800000|2023-07-25 04:20:00|387.3|384.5|387.3|384.5|387.3|384.5|387.08|384.28|0
1690259100000|2023-07-25 04:25:00|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1690259400000|2023-07-25 04:30:00|386.64|383.84|386.86|384.06|387.08|384.28|386.64|383.84|0
1690259700000|2023-07-25 04:35:00|387.08|384.28|387.08|384.28|387.08|384.28|386.86|384.06|0
1690260000000|2023-07-25 04:40:00|387.19|384.39|387.08|384.28|387.29|384.49|387.08|384.28|0
1690260300000|2023-07-25 04:45:00|387.19|384.39|386.86|384.06|387.19|384.39|386.64|383.84|0
1690260600000|2023-07-25 04:50:00|386.64|383.84|387.07|384.27|387.07|384.27|386.64|383.84|0
1690260900000|2023-07-25 04:55:00|387.29|384.49|387.29|384.49|387.51|384.71|387.07|384.27|0
1690261200000|2023-07-25 05:00:00|387.51|384.71|387.07|384.27|387.51|384.71|386.85|384.05|0
1690261500000|2023-07-25 05:05:00|386.85|384.05|387.07|384.27|387.07|384.27|386.42|383.62|0
1690261800000|2023-07-25 05:10:00|386.42|383.62|386.64|383.84|386.64|383.84|386.42|383.62|0
1690262100000|2023-07-25 05:15:00|386.85|384.05|386.63|383.83|387.07|384.27|386.42|383.62|0
1690262400000|2023-07-25 05:20:00|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1690262700000|2023-07-25 05:25:00|387.07|384.27|387.29|384.49|387.29|384.49|387.07|384.27|0
1690263000000|2023-07-25 05:30:00|387.07|384.27|387.5|384.7|387.5|384.7|386.85|384.05|0
1690263300000|2023-07-25 05:35:00|387.29|384.49|386.41|383.61|387.29|384.49|386.2|383.4|0
1690263600000|2023-07-25 05:40:00|386.63|383.83|386.41|383.61|386.63|383.83|386.2|383.4|0
1690263900000|2023-07-25 05:45:00|386.63|383.83|386.63|383.83|386.85|384.05|386.41|383.61|0
1690264200000|2023-07-25 05:50:00|386.85|384.05|386.41|383.61|387.07|384.27|386.41|383.61|0
1690264500000|2023-07-25 05:55:00|386.19|383.39|385.54|382.74|386.19|383.39|385.32|382.52|0
1690264800000|2023-07-25 06:00:00|385.32|382.52|386.41|383.61|387.28|384.48|385.32|382.52|0
1690265100000|2023-07-25 06:05:00|385.99|383.59|385.34|382.94|386.21|383.81|385.12|382.72|0
1690265400000|2023-07-25 06:10:00|385.12|382.72|384.9|382.5|385.34|382.94|384.47|382.07|0
1690265700000|2023-07-25 06:15:00|385.12|382.72|383.81|381.41|385.12|382.72|383.6|381.2|0
1690266000000|2023-07-25 06:20:00|384.25|381.85|383.6|381.2|384.25|381.85|383.6|381.2|0
1690266300000|2023-07-25 06:25:00|383.81|381.41|382.73|380.33|383.81|381.41|382.73|380.33|0
1690266600000|2023-07-25 06:30:00|382.94|380.54|383.16|380.76|383.38|380.98|382.94|380.54|0
1690266900000|2023-07-25 06:35:00|383.38|380.98|382.29|379.89|383.49|381.09|382.29|379.89|0
1690267200000|2023-07-25 06:40:00|382.51|380.11|382.94|380.54|382.94|380.54|382.29|379.89|0
1690267500000|2023-07-25 06:45:00|383.16|380.76|382.51|380.11|383.37|380.97|382.29|379.89|0
1690267800000|2023-07-25 06:50:00|382.72|380.32|382.62|380.22|383.16|380.76|382.4|380|0
1690268100000|2023-07-25 06:55:00|382.72|380.32|382.5|380.1|382.72|380.32|382.29|379.89|0
1690268400000|2023-07-25 07:00:00|382.29|379.89|382.72|380.32|383.37|380.97|382.07|379.67|0
1690268700000|2023-07-25 07:05:00|382.94|380.54|384.89|382.49|385.11|382.71|382.72|380.32|0
1690269000000|2023-07-25 07:10:00|384.68|382.28|384.02|381.62|384.89|382.49|383.37|380.97|0
1690269300000|2023-07-25 07:15:00|383.8|381.4|383.8|381.4|384.02|381.62|382.94|380.54|0
1690269600000|2023-07-25 07:20:00|384.02|381.62|383.8|381.4|384.67|382.27|383.37|380.97|0
1690269900000|2023-07-25 07:25:00|384.02|381.62|385.76|383.36|385.76|383.36|384.02|381.62|0
1690270200000|2023-07-25 07:30:00|385.54|383.14|386.63|384.23|387.07|384.67|385.11|382.71|0
1690270500000|2023-07-25 07:35:00|386.85|384.45|386.41|384.01|386.85|384.45|385.76|383.36|0
1690270800000|2023-07-25 07:40:00|386.63|384.23|386.19|383.79|386.63|384.23|385.76|383.36|0
1690271100000|2023-07-25 07:45:00|385.98|383.58|385.32|382.92|386.41|384.01|385.1|382.7|0
1690271400000|2023-07-25 07:50:00|385.54|383.14|385.97|383.57|386.41|384.01|385.1|382.7|0
1690271700000|2023-07-25 07:55:00|385.76|383.36|385.1|382.7|385.97|383.57|384.45|382.05|0
1690272000000|2023-07-25 08:00:00|385.22|382.82|384.23|381.83|385.32|382.92|384.23|381.83|0
1690272300000|2023-07-25 08:05:00|384.45|382.05|383.8|381.4|386.09|383.69|383.8|381.4|0
1690272600000|2023-07-25 08:10:00|384.01|381.61|382.49|380.09|384.23|381.83|382.49|380.09|0
1690272900000|2023-07-25 08:15:00|382.28|379.88|380.76|378.36|382.93|380.53|380.54|378.14|0
1690273200000|2023-07-25 08:20:00|380.54|378.14|380.1|377.7|380.76|378.36|379.46|377.06|0
1690273500000|2023-07-25 08:25:00|380.32|377.92|379.45|377.05|380.32|377.92|379.24|376.84|0
1690273800000|2023-07-25 08:30:00|379.67|377.27|379.45|377.05|379.89|377.49|379.24|376.84|0
1690274100000|2023-07-25 08:35:00|379.24|376.84|379.02|376.62|379.89|377.49|378.8|376.4|0
1690274400000|2023-07-25 08:40:00|378.8|376.4|379.45|377.05|379.67|377.27|378.37|375.97|0
1690274700000|2023-07-25 08:45:00|379.24|376.84|379.02|376.62|379.88|377.48|379.02|376.62|0
1690275000000|2023-07-25 08:50:00|378.8|376.4|379.23|376.83|379.23|376.83|378.59|376.19|0
1690275300000|2023-07-25 08:55:00|379.45|377.05|380.1|377.7|380.32|377.92|379.23|376.83|0
1690275600000|2023-07-25 09:00:00|380.32|377.92|379.67|377.27|380.53|378.13|379.67|377.27|0
1690275900000|2023-07-25 09:05:00|379.88|377.48|380.64|378.24|380.75|378.35|379.88|377.48|0
1690276200000|2023-07-25 09:10:00|380.53|378.13|381.18|378.78|381.61|379.21|380.53|378.13|0
1690276500000|2023-07-25 09:15:00|381.4|379|380.75|378.35|381.83|379.43|380.75|378.35|0
1690276800000|2023-07-25 09:20:00|380.96|378.56|381.18|378.78|381.61|379.21|380.96|378.56|0
1690277100000|2023-07-25 09:25:00|380.96|378.56|381.4|379|381.61|379.21|380.96|378.56|0
1690277400000|2023-07-25 09:30:00|381.61|379.21|381.39|378.99|381.83|379.43|381.18|378.78|0
1690277700000|2023-07-25 09:35:00|381.61|379.21|380.96|378.56|382.05|379.65|380.96|378.56|0
1690278000000|2023-07-25 09:40:00|381.18|378.78|380.96|378.56|381.39|378.99|380.96|378.56|0
1690278300000|2023-07-25 09:45:00|381.18|378.78|381.18|378.78|381.18|378.78|380.96|378.56|0
1690278600000|2023-07-25 09:50:00|380.96|378.56|381.17|378.77|381.39|378.99|380.96|378.56|0
1690278900000|2023-07-25 09:55:00|381.39|378.99|381.17|378.77|381.39|378.99|380.96|378.56|0
1690279200000|2023-07-25 10:00:00|381.39|378.99|381.17|378.77|381.61|379.21|380.96|378.56|0
1690279500000|2023-07-25 10:05:00|381.39|378.99|382.91|380.51|383.13|380.73|381.39|378.99|0
1690279800000|2023-07-25 10:10:00|382.69|380.29|384.65|382.25|385.08|382.68|382.69|380.29|0
1690280100000|2023-07-25 10:15:00|384.43|382.03|383.78|381.38|384.86|382.46|383.78|381.38|0
1690280400000|2023-07-25 10:20:00|383.89|381.49|384.21|381.81|384.43|382.03|383.89|381.49|0
1690280700000|2023-07-25 10:25:00|384.11|381.71|384.43|382.03|384.43|382.03|384.11|381.71|0
1690281000000|2023-07-25 10:30:00|383.99|381.59|384.21|381.81|384.64|382.24|383.12|380.72|0
1690281300000|2023-07-25 10:35:00|384.32|381.92|383.34|380.94|384.86|382.46|383.12|380.72|0
1690281600000|2023-07-25 10:40:00|383.45|381.05|382.9|380.5|383.77|381.37|382.9|380.5|0
1690281900000|2023-07-25 10:45:00|382.69|380.29|383.12|380.72|383.55|381.15|382.69|380.29|0
1690282200000|2023-07-25 10:50:00|383.02|380.62|382.47|380.07|383.34|380.94|382.47|380.07|0
1690282500000|2023-07-25 10:55:00|382.25|379.85|383.12|380.72|383.55|381.15|382.25|379.85|0
1690282800000|2023-07-25 11:00:00|383.34|380.94|381.93|379.53|383.34|380.94|381.81|379.41|0
1690283100000|2023-07-25 11:05:00|381.81|379.41|381.81|379.41|382.03|379.63|381.49|379.09|0
1690283400000|2023-07-25 11:10:00|381.6|379.2|381.81|379.41|382.25|379.85|381.38|378.98|0
1690283700000|2023-07-25 11:15:00|381.6|379.2|381.38|378.98|381.81|379.41|381.38|378.98|0
1690284000000|2023-07-25 11:20:00|381.59|379.19|381.59|379.19|382.03|379.63|381.38|378.98|0
1690284300000|2023-07-25 11:25:00|381.38|378.98|380.94|378.54|381.59|379.19|380.94|378.54|0
1690284600000|2023-07-25 11:30:00|381.06|378.66|382.46|380.06|382.46|380.06|381.06|378.66|0
1690284900000|2023-07-25 11:35:00|382.9|380.5|382.46|380.06|383.11|380.71|382.46|380.06|0
1690285200000|2023-07-25 11:40:00|382.68|380.28|382.68|380.28|383.33|380.93|382.46|380.06|0
1690285500000|2023-07-25 11:45:00|382.89|380.49|383.33|380.93|383.33|380.93|382.89|380.49|0
1690285800000|2023-07-25 11:50:00|383.11|380.71|382.46|380.06|383.11|380.71|382.24|379.84|0
1690286100000|2023-07-25 11:55:00|382.35|379.95|381.92|379.52|382.46|380.06|381.7|379.3|0
1690286400000|2023-07-25 12:00:00|381.81|379.41|381.37|378.97|382.02|379.62|380.4|378|0
1690286700000|2023-07-25 12:05:00|381.59|379.19|381.8|379.4|382.02|379.62|380.94|378.54|0
1690287000000|2023-07-25 12:10:00|382.02|379.62|382.45|380.05|382.46|380.06|381.8|379.4|0
1690287300000|2023-07-25 12:15:00|382.67|380.27|383.76|381.36|383.98|381.58|382.45|380.05|0
1690287600000|2023-07-25 12:20:00|383.54|381.14|385.28|382.88|385.5|383.1|383.54|381.14|0
1690287900000|2023-07-25 12:25:00|385.5|383.1|384.3|381.9|385.5|383.1|384.19|381.79|0
1690288200000|2023-07-25 12:30:00|384.19|381.79|384.41|382.01|385.06|382.66|384.19|381.79|0
1690288500000|2023-07-25 12:35:00|384.63|382.23|383.75|381.35|384.63|382.23|383.75|381.35|0
1690288800000|2023-07-25 12:40:00|383.97|381.57|385.06|382.66|385.49|383.09|383.75|381.35|0
1690289100000|2023-07-25 12:45:00|385.28|382.88|385.49|383.09|386.15|383.75|385.28|382.88|0
1690289400000|2023-07-25 12:50:00|385.28|382.88|385.49|383.09|385.49|383.09|384.84|382.44|0
1690289700000|2023-07-25 12:55:00|385.28|382.88|385.71|383.31|386.15|383.75|385.27|382.87|0
1690290000000|2023-07-25 13:00:00|385.93|383.53|387.67|385.27|388.33|385.93|385.71|383.31|0
1690290300000|2023-07-25 13:05:00|387.57|385.17|387.89|385.49|388.11|385.71|387.02|384.62|0
1690290600000|2023-07-25 13:10:00|387.67|385.27|388.32|385.92|388.54|386.14|387.67|385.27|0
1690290900000|2023-07-25 13:15:00|388.54|386.14|388.76|386.36|388.98|386.58|387.67|385.27|0
1690291200000|2023-07-25 13:20:00|388.98|386.58|388.98|386.58|389.42|387.02|388.54|386.14|0
1690291500000|2023-07-25 13:25:00|389.2|386.8|390.07|387.67|390.07|387.67|388.1|385.7|0
1690291800000|2023-07-25 13:30:00|389.63|387.23|386.14|383.74|389.63|387.23|386.14|383.74|0
1690292100000|2023-07-25 13:35:00|386.36|383.96|385.49|383.09|386.58|384.18|384.18|381.78|0
1690292400000|2023-07-25 13:40:00|385.27|382.87|383.96|381.56|385.7|383.3|383.96|381.56|0
1690292700000|2023-07-25 13:45:00|383.86|381.46|382.44|380.04|384.83|382.43|382.22|379.82|0
1690293000000|2023-07-25 13:50:00|382.22|379.82|382.87|380.47|384.4|382|382.01|379.61|0
1690293300000|2023-07-25 13:55:00|383.09|380.69|381.48|379.08|383.09|380.69|378.44|376.04|0
1690293600000|2023-07-25 14:00:00|382.24|379.84|381.91|379.51|382.56|380.16|380.39|377.99|0
1690293900000|2023-07-25 14:05:00|381.69|379.29|381.48|379.08|384.09|381.69|381.48|379.08|0
1690294200000|2023-07-25 14:10:00|381.26|378.86|379.96|377.56|381.91|379.51|379.96|377.56|0
1690294500000|2023-07-25 14:15:00|379.74|377.34|381.04|378.64|382.34|379.94|379.52|377.12|0
1690294800000|2023-07-25 14:20:00|380.82|378.42|379.52|377.12|380.82|378.42|379.52|377.12|0
1690295100000|2023-07-25 14:25:00|379.42|377.02|381.69|379.29|381.69|379.29|379.09|376.69|0
1690295400000|2023-07-25 14:30:00|381.91|379.51|383.34|380.94|384|381.6|381.47|379.07|0
1690295700000|2023-07-25 14:35:00|383.56|381.16|382.25|379.85|383.56|381.16|381.82|379.42|0
1690296000000|2023-07-25 14:40:00|382.04|379.64|381.82|379.42|382.91|380.51|381.38|378.98|0
1690296300000|2023-07-25 14:45:00|381.38|378.98|380.95|378.55|382.03|379.63|380.73|378.33|0
1690296600000|2023-07-25 14:50:00|380.73|378.33|383.34|380.94|383.56|381.16|380.73|378.33|0
1690296900000|2023-07-25 14:55:00|383.56|381.16|382.9|380.5|383.78|381.38|382.03|379.63|0
1690297200000|2023-07-25 15:00:00|382.69|380.29|382.47|380.07|382.9|380.5|381.81|379.41|0
1690297500000|2023-07-25 15:05:00|382.69|380.29|381.81|379.41|383.34|380.94|381.38|378.98|0
1690297800000|2023-07-25 15:10:00|381.6|379.2|380.51|378.11|382.25|379.85|380.29|377.89|0
1690298100000|2023-07-25 15:15:00|380.29|377.89|380.94|378.54|382.25|379.85|380.29|377.89|0
1690298400000|2023-07-25 15:20:00|380.72|378.32|378.98|376.58|381.16|378.76|378.98|376.58|0
1690298700000|2023-07-25 15:25:00|379.2|376.8|379.42|377.02|379.85|377.45|378.33|375.93|0
1690299000000|2023-07-25 15:30:00|379.2|376.8|378.11|375.71|379.42|377.02|377.46|375.06|0
1690299300000|2023-07-25 15:35:00|377.9|375.5|375.94|373.54|377.9|375.5|375.08|372.68|0
1690299600000|2023-07-25 15:40:00|375.73|373.33|374.64|372.24|376.38|373.98|374|371.6|0
1690299900000|2023-07-25 15:45:00|374.43|372.03|374.86|372.46|375.94|373.54|374.43|372.03|0
1690300200000|2023-07-25 15:50:00|375.08|372.68|375.29|372.89|375.73|373.33|374.64|372.24|0
1690300500000|2023-07-25 15:55:00|375.08|372.68|375.72|373.32|376.59|374.19|375.08|372.68|0
1690300800000|2023-07-25 16:00:00|375.94|373.54|376.81|374.41|377.24|374.84|375.94|373.54|0
1690301100000|2023-07-25 16:05:00|376.59|374.19|374.42|372.02|376.59|374.19|374.42|372.02|0
1690301400000|2023-07-25 16:10:00|374.64|372.24|375.29|372.89|375.72|373.32|374.42|372.02|0
1690301700000|2023-07-25 16:15:00|375.51|373.11|374.42|372.02|376.37|373.97|373.99|371.59|0
1690302000000|2023-07-25 16:20:00|374.21|371.81|375.94|373.54|376.15|373.75|374.21|371.81|0
1690302300000|2023-07-25 16:25:00|376.15|373.75|375.94|373.54|377.02|374.62|375.94|373.54|0
1690302600000|2023-07-25 16:30:00|376.15|373.75|375.94|373.54|376.8|374.4|375.94|373.54|0
1690302900000|2023-07-25 16:35:00|376.15|373.75|374.64|372.24|376.37|373.97|374.64|372.24|0
1690303200000|2023-07-25 16:40:00|374.85|372.45|375.28|372.88|375.72|373.32|374.42|372.02|0
1690303500000|2023-07-25 16:45:00|375.07|372.67|375.5|373.1|375.5|373.1|374.85|372.45|0
1690303800000|2023-07-25 16:50:00|375.28|372.88|372.9|370.5|375.28|372.88|372.47|370.07|0
1690304100000|2023-07-25 16:55:00|373.12|370.72|371.61|369.21|373.34|370.94|371.39|368.99|0
1690304400000|2023-07-25 17:00:00|371.39|368.99|370.96|368.56|372.04|369.64|369.88|367.48|0
1690304700000|2023-07-25 17:05:00|371.18|368.78|373.12|370.72|374.42|372.02|370.96|368.56|0
1690305000000|2023-07-25 17:10:00|373.33|370.93|372.04|369.64|373.55|371.15|372.04|369.64|0
1690305300000|2023-07-25 17:15:00|372.25|369.85|370.96|368.56|372.25|369.85|370.74|368.34|0
1690305600000|2023-07-25 17:20:00|370.74|368.34|370.1|367.7|370.74|368.34|369.45|367.05|0
1690305900000|2023-07-25 17:25:00|369.88|367.48|370.74|368.34|370.96|368.56|369.45|367.05|0
1690306200000|2023-07-25 17:30:00|370.31|367.91|370.09|367.69|370.31|367.91|369.45|367.05|0
1690306500000|2023-07-25 17:35:00|370.31|367.91|370.31|367.91|371.17|368.77|369.66|367.26|0
1690306800000|2023-07-25 17:40:00|370.52|368.12|369.88|367.48|371.39|368.99|369.66|367.26|0
1690307100000|2023-07-25 17:45:00|370.09|367.69|371.17|368.77|371.6|369.2|369.88|367.48|0
1690307400000|2023-07-25 17:50:00|371.28|368.88|371.82|369.42|372.46|370.06|371.17|368.77|0
1690307700000|2023-07-25 17:55:00|371.6|369.2|372.03|369.63|372.46|370.06|370.95|368.55|0
1690308000000|2023-07-25 18:00:00|372.25|369.85|371.38|368.98|373.11|370.71|371.17|368.77|0
1690308300000|2023-07-25 18:05:00|371.6|369.2|371.6|369.2|372.24|369.84|370.95|368.55|0
1690308600000|2023-07-25 18:10:00|371.81|369.41|369.77|367.37|372.03|369.63|369.77|367.37|0
1690308900000|2023-07-25 18:15:00|369.87|367.47|369.01|366.61|370.52|368.12|368.58|366.18|0
1690309200000|2023-07-25 18:20:00|369.23|366.83|367.29|364.89|369.23|366.83|366.65|364.25|0
1690309500000|2023-07-25 18:25:00|367.07|364.67|367.07|364.67|368.15|365.75|366.43|364.03|0
1690309800000|2023-07-25 18:30:00|366.76|364.36|365.14|362.74|366.86|364.46|364.71|362.31|0
1690310100000|2023-07-25 18:35:00|364.93|362.53|366|363.6|366.21|363.81|364.07|361.67|0
1690310400000|2023-07-25 18:40:00|365.78|363.38|364.93|362.53|367.29|364.89|364.71|362.31|0
1690310700000|2023-07-25 18:45:00|364.71|362.31|368.57|366.17|368.57|366.17|364.71|362.31|0
1690311000000|2023-07-25 18:50:00|368.36|365.96|367.5|365.1|369|366.6|367.07|364.67|0
1690311300000|2023-07-25 18:55:00|367.28|364.88|371.59|369.19|372.24|369.84|367.28|364.88|0
1690311600000|2023-07-25 19:00:00|371.37|368.97|371.37|368.97|372.24|369.84|369.86|367.46|0
1690311900000|2023-07-25 19:05:00|371.16|368.76|369.65|367.25|371.59|369.19|369.43|367.03|0
1690312200000|2023-07-25 19:10:00|369.43|367.03|368.57|366.17|371.16|368.76|368.36|365.96|0
1690312500000|2023-07-25 19:15:00|368.79|366.39|369.86|367.46|370.08|367.68|367.93|365.53|0
1690312800000|2023-07-25 19:20:00|369.65|367.25|370.08|367.68|370.51|368.11|368.57|366.17|0
1690313100000|2023-07-25 19:25:00|369.86|367.46|370.51|368.11|370.94|368.54|369.43|367.03|0
1690313400000|2023-07-25 19:30:00|370.94|368.54|371.37|368.97|372.66|370.26|370.51|368.11|0
1690313700000|2023-07-25 19:35:00|371.58|369.18|370.29|367.89|371.8|369.4|369.43|367.03|0
1690314000000|2023-07-25 19:40:00|370.07|367.67|372.01|369.61|372.23|369.83|369.86|367.46|0
1690314300000|2023-07-25 19:45:00|371.8|369.4|372.01|369.61|373.09|370.69|370.93|368.53|0
1690314600000|2023-07-25 19:50:00|373.09|370.69|372.23|369.83|373.96|371.56|370.5|368.1|0
1690314900000|2023-07-25 19:55:00|373.09|370.69|374.6|372.2|375.9|373.5|373.09|370.69|0
1690315200000|2023-07-25 20:00:00|375.47|373.07|375.9|373.5|379.37|376.97|368.78|366.38|0
1690315500000|2023-07-25 20:05:00|375.69|373.29|370.93|368.53|375.69|373.29|370.5|368.1|0
1690315800000|2023-07-25 20:10:00|372.66|370.26|369.85|367.45|372.87|370.47|369.42|367.02|0
1690316100000|2023-07-25 20:15:00|370.91|368.11|371.13|368.33|371.24|368.44|368.98|366.18|0
1690316400000|2023-07-25 20:20:00|370.91|368.11|369.84|367.04|371.34|368.54|368.97|366.17|0
1690316700000|2023-07-25 20:25:00|369.73|366.93|369.09|366.29|370.48|367.68|369.09|366.29|0
1690317000000|2023-07-25 20:30:00|369.19|366.39|370.05|367.25|370.26|367.46|368.44|365.64|0
1690317300000|2023-07-25 20:35:00|369.83|367.03|368.11|365.31|370.16|367.36|367.9|365.1|0
1690317600000|2023-07-25 20:40:00|367.9|365.1|367.25|364.45|367.9|365.1|367.15|364.35|0
1690317900000|2023-07-25 20:45:00|367.36|364.56|367.9|365.1|367.9|365.1|366.82|364.02|0
1690318200000|2023-07-25 20:50:00|368.11|365.31|367.89|365.09|368.33|365.53|367.47|364.67|0
1690318500000|2023-07-25 20:55:00|367.79|364.99|367.79|364.99|368.54|365.74|367.25|364.45|0
1690318800000|2023-07-25 21:00:00|368.01|365.21|368|365.2|368.2|365.4|367.53|364.73|0
1690319100000|2023-07-25 21:05:00|367.7|364.9|367.85|365.05|368.17|365.37|367.44|364.64|0
1690319400000|2023-07-25 21:10:00|367.88|365.08|368.44|365.64|368.44|365.64|367.79|364.99|0
1690319700000|2023-07-25 21:15:00|368.48|365.68|368.44|365.64|368.63|365.83|368.38|365.58|0
1690320000000|2023-07-25 21:20:00|368.76|365.96|368.82|366.02|368.91|366.11|368.44|365.64|0
1690320300000|2023-07-25 21:25:00|368.79|365.99|368.89|366.09|369.42|366.62|368.72|365.92|0
1690320600000|2023-07-25 21:30:00|369.1|366.3|369.32|366.52|369.32|366.52|368.63|365.83|0
1690320900000|2023-07-25 21:35:00|369.49|366.69|369.93|367.13|370.56|367.76|369.23|366.43|0
1690321200000|2023-07-25 21:40:00|369.87|367.07|369.07|366.27|369.87|367.07|368.88|366.08|0
1690321500000|2023-07-25 21:45:00|368.91|366.11|368.81|366.01|368.98|366.18|368.75|365.95|0
1690321800000|2023-07-25 21:50:00|368.85|366.05|368.91|366.11|368.91|366.11|368.79|365.99|0
1690322100000|2023-07-25 21:55:00|368.94|366.14|369.39|366.59|369.73|366.93|368.43|365.63|0
1690322400000|2023-07-25 22:00:00|368.86|366.06|371.76|368.96|371.76|368.96|366.17|363.37|0
1690322700000|2023-07-25 22:05:00|371.44|368.64|374.68|371.88|375|372.2|371.33|368.53|0
1690323000000|2023-07-25 22:10:00|375|372.2|376.73|373.93|378.25|375.45|374.78|371.98|0
1690323300000|2023-07-25 22:15:00|376.63|373.83|378.47|375.67|379.34|376.54|376.08|373.28|0
1690323600000|2023-07-25 22:20:00|378.68|375.88|377.38|374.58|379.34|376.54|376.73|373.93|0
1690323900000|2023-07-25 22:25:00|377.6|374.8|377.06|374.26|378.25|375.45|376.51|373.71|0
1690324200000|2023-07-25 22:30:00|376.95|374.15|378.14|375.34|378.14|375.34|376.51|373.71|0
1690324500000|2023-07-25 22:35:00|378.03|375.23|377.16|374.36|378.46|375.66|377.16|374.36|0
1690324800000|2023-07-25 22:40:00|377.27|374.47|376.73|373.93|377.38|374.58|376.19|373.39|0
1690325100000|2023-07-25 22:45:00|376.62|373.82|376.51|373.71|376.94|374.14|375.86|373.06|0
1690325400000|2023-07-25 22:50:00|376.62|373.82|376.94|374.14|377.38|374.58|376.62|373.82|0
1690325700000|2023-07-25 22:55:00|377.16|374.36|376.94|374.14|377.38|374.58|376.73|373.93|0
1690326000000|2023-07-25 23:00:00|377.38|374.58|377.16|374.36|377.49|374.69|376.72|373.92|0
1690326300000|2023-07-25 23:05:00|377.27|374.47|377.59|374.79|378.03|375.23|377.16|374.36|0
1690326600000|2023-07-25 23:10:00|377.37|374.57|378.02|375.22|378.02|375.22|376.94|374.14|0
1690326900000|2023-07-25 23:15:00|377.92|375.12|378.24|375.44|378.24|375.44|377.81|375.01|0
1690327200000|2023-07-25 23:20:00|378.02|375.22|377.59|374.79|378.02|375.22|377.37|374.57|0
1690327500000|2023-07-25 23:25:00|377.37|374.57|376.72|373.92|377.59|374.79|376.5|373.7|0
1690327800000|2023-07-25 23:30:00|376.94|374.14|377.59|374.79|377.8|375|376.94|374.14|0
1690328100000|2023-07-25 23:35:00|377.37|374.57|377.37|374.57|377.8|375|377.37|374.57|0
1690328400000|2023-07-25 23:40:00|377.15|374.35|376.61|373.81|377.37|374.57|376.5|373.7|0
1690328700000|2023-07-25 23:45:00|376.5|373.7|376.5|373.7|376.5|373.7|376.07|373.27|0
1690329000000|2023-07-25 23:50:00|376.28|373.48|376.07|373.27|376.5|373.7|376.07|373.27|0
1690329300000|2023-07-25 23:55:00|376.18|373.38|376.07|373.27|376.5|373.7|376.07|373.27|0
1690329600000|2023-07-26 00:00:00|376.28|373.48|377.15|374.35|377.37|374.57|375.85|373.05|0
1690329900000|2023-07-26 00:05:00|377.04|374.24|376.28|373.48|377.37|374.57|376.28|373.48|0
1690330200000|2023-07-26 00:10:00|376.39|373.59|377.15|374.35|377.15|374.35|376.28|373.48|0
1690330500000|2023-07-26 00:15:00|376.93|374.13|377.8|375|377.8|375|376.93|374.13|0
1690330800000|2023-07-26 00:20:00|377.91|375.11|378.01|375.21|378.23|375.43|377.36|374.56|0
1690331100000|2023-07-26 00:25:00|378.23|375.43|375.97|373.17|378.23|375.43|375.63|372.83|0
1690331400000|2023-07-26 00:30:00|375.87|373.07|376.92|374.12|377.46|374.66|375.75|372.95|0
1690331700000|2023-07-26 00:35:00|376.7|373.9|376.92|374.12|376.92|374.12|376.27|373.47|0
1690332000000|2023-07-26 00:40:00|376.7|373.9|376.92|374.12|376.92|374.12|376.7|373.9|0
1690332300000|2023-07-26 00:45:00|377.13|374.33|377.35|374.55|377.56|374.76|376.92|374.12|0
1690332600000|2023-07-26 00:50:00|377.13|374.33|377.35|374.55|377.56|374.76|377.13|374.33|0
1690332900000|2023-07-26 00:55:00|377.13|374.33|377.35|374.55|377.56|374.76|377.13|374.33|0
1690333200000|2023-07-26 01:00:00|376.91|374.11|376.91|374.11|377.56|374.76|376.91|374.11|0
1690333500000|2023-07-26 01:05:00|376.7|373.9|377.13|374.33|377.13|374.33|376.7|373.9|0
1690333800000|2023-07-26 01:10:00|377.34|374.54|376.91|374.11|377.56|374.76|376.7|373.9|0
1690334100000|2023-07-26 01:15:00|376.7|373.9|376.69|373.89|377.34|374.54|376.69|373.89|0
1690334400000|2023-07-26 01:20:00|376.91|374.11|377.13|374.33|377.13|374.33|376.26|373.46|0
1690334700000|2023-07-26 01:25:00|377.34|374.54|377.12|374.32|377.34|374.54|376.91|374.11|0
1690335000000|2023-07-26 01:30:00|376.26|373.46|377.34|374.54|377.56|374.76|376.26|373.46|0
1690335300000|2023-07-26 01:35:00|377.45|374.65|377.34|374.54|377.55|374.75|377.12|374.32|0
1690335600000|2023-07-26 01:40:00|377.55|374.75|377.34|374.54|377.99|375.19|377.12|374.32|0
1690335900000|2023-07-26 01:45:00|377.55|374.75|376.69|373.89|377.77|374.97|376.69|373.89|0
1690336200000|2023-07-26 01:50:00|376.47|373.67|376.04|373.24|376.47|373.67|375.83|373.03|0
1690336500000|2023-07-26 01:55:00|376.26|373.46|376.26|373.46|376.47|373.67|375.83|373.03|0
1690336800000|2023-07-26 02:00:00|376.47|373.67|376.26|373.46|376.47|373.67|375.94|373.14|0
1690337100000|2023-07-26 02:05:00|376.47|373.67|376.47|373.67|377.12|374.32|376.47|373.67|0
1690337400000|2023-07-26 02:10:00|376.69|373.89|377.01|374.21|377.12|374.32|376.69|373.89|0
1690337700000|2023-07-26 02:15:00|377.12|374.32|376.04|373.24|377.12|374.32|375.82|373.02|0
1690338000000|2023-07-26 02:20:00|375.82|373.02|376.04|373.24|376.25|373.45|375.82|373.02|0
1690338300000|2023-07-26 02:25:00|375.82|373.02|375.61|372.81|376.04|373.24|375.61|372.81|0
1690338600000|2023-07-26 02:30:00|375.72|372.92|375.61|372.81|375.82|373.02|375.39|372.59|0
1690338900000|2023-07-26 02:35:00|375.39|372.59|375.39|372.59|375.61|372.81|375.39|372.59|0
1690339200000|2023-07-26 02:40:00|375.17|372.37|374.96|372.16|375.6|372.8|374.96|372.16|0
1690339500000|2023-07-26 02:45:00|374.74|371.94|374.53|371.73|374.96|372.16|374.31|371.51|0
1690339800000|2023-07-26 02:50:00|374.42|371.62|374.74|371.94|374.96|372.16|374.42|371.62|0
1690340100000|2023-07-26 02:55:00|374.64|371.84|374.74|371.94|374.96|372.16|374.64|371.84|0
1690340400000|2023-07-26 03:00:00|374.64|371.84|374.52|371.72|374.74|371.94|374.52|371.72|0
1690340700000|2023-07-26 03:05:00|374.64|371.84|374.31|371.51|374.74|371.94|374.09|371.29|0
1690341000000|2023-07-26 03:10:00|374.09|371.29|373.45|370.65|374.31|371.51|373.45|370.65|0
1690341300000|2023-07-26 03:15:00|373.66|370.86|373.23|370.43|373.66|370.86|373.23|370.43|0
1690341600000|2023-07-26 03:20:00|373.02|370.22|373.66|370.86|373.66|370.86|372.8|370|0
1690341900000|2023-07-26 03:25:00|373.45|370.65|373.66|370.86|373.88|371.08|373.45|370.65|0
1690342200000|2023-07-26 03:30:00|373.87|371.07|374.09|371.29|374.3|371.5|373.87|371.07|0
1690342500000|2023-07-26 03:35:00|374.3|371.5|374.3|371.5|374.3|371.5|373.87|371.07|0
1690342800000|2023-07-26 03:40:00|374.52|371.72|374.3|371.5|374.52|371.72|374.3|371.5|0
1690343100000|2023-07-26 03:45:00|374.52|371.72|374.95|372.15|374.95|372.15|374.3|371.5|0
1690343400000|2023-07-26 03:50:00|375.16|372.36|374.95|372.15|375.16|372.36|374.95|372.15|0
1690343700000|2023-07-26 03:55:00|374.84|372.04|374.95|372.15|374.95|372.15|374.73|371.93|0
1690344000000|2023-07-26 04:00:00|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1690344300000|2023-07-26 04:05:00|374.94|372.14|374.94|372.14|374.94|372.14|374.73|371.93|0
1690344600000|2023-07-26 04:10:00|374.73|371.93|374.3|371.5|374.73|371.93|374.08|371.28|0
1690344900000|2023-07-26 04:15:00|374.41|371.61|374.08|371.28|374.51|371.71|374.08|371.28|0
1690345200000|2023-07-26 04:20:00|373.98|371.18|373.87|371.07|374.08|371.28|373.87|371.07|0
1690345500000|2023-07-26 04:25:00|373.98|371.18|373.65|370.85|373.98|371.18|373.65|370.85|0
1690345800000|2023-07-26 04:30:00|373.22|370.42|374.08|371.28|374.08|371.28|373.22|370.42|0
1690346100000|2023-07-26 04:35:00|373.86|371.06|373.86|371.06|373.86|371.06|373.86|371.06|0
1690346400000|2023-07-26 04:40:00|374.08|371.28|374.08|371.28|374.08|371.28|373.86|371.06|0
1690346700000|2023-07-26 04:45:00|373.86|371.06|374.08|371.28|374.08|371.28|373.86|371.06|0
1690347000000|2023-07-26 04:50:00|373.97|371.17|374.29|371.49|374.29|371.49|373.86|371.06|0
1690347300000|2023-07-26 04:55:00|374.4|371.6|375.37|372.57|375.58|372.78|374.29|371.49|0
1690347600000|2023-07-26 05:00:00|375.15|372.35|374.62|371.82|375.58|372.78|374.5|371.7|0
1690347900000|2023-07-26 05:05:00|374.5|371.7|374.4|371.6|375.15|372.35|374.4|371.6|0
1690348200000|2023-07-26 05:10:00|374.29|371.49|375.15|372.35|375.15|372.35|374.29|371.49|0
1690348500000|2023-07-26 05:15:00|375.05|372.25|374.83|372.03|375.15|372.35|374.72|371.92|0
1690348800000|2023-07-26 05:20:00|374.72|371.92|374.72|371.92|374.93|372.13|374.5|371.7|0
1690349100000|2023-07-26 05:25:00|374.93|372.13|374.5|371.7|374.93|372.13|374.29|371.49|0
1690349400000|2023-07-26 05:30:00|374.72|371.92|374.5|371.7|374.72|371.92|374.28|371.48|0
1690349700000|2023-07-26 05:35:00|374.71|371.91|374.5|371.7|374.71|371.91|374.28|371.48|0
1690350000000|2023-07-26 05:40:00|374.28|371.48|374.28|371.48|374.71|371.91|374.28|371.48|0
1690350300000|2023-07-26 05:45:00|374.07|371.27|374.5|371.7|374.5|371.7|373.85|371.05|0
1690350600000|2023-07-26 05:50:00|374.71|371.91|374.28|371.48|374.71|371.91|374.07|371.27|0
1690350900000|2023-07-26 05:55:00|374.5|371.7|374.5|371.7|374.5|371.7|374.07|371.27|0
1690351200000|2023-07-26 06:00:00|374.71|371.91|374.28|371.48|375.14|372.34|374.28|371.48|0
1690351500000|2023-07-26 06:05:00|374.08|371.68|374.08|371.68|374.29|371.89|374.08|371.68|0
1690351800000|2023-07-26 06:10:00|374.19|371.79|373.43|371.03|374.51|372.11|373.43|371.03|0
1690352100000|2023-07-26 06:15:00|373.22|370.82|372.57|370.17|373.22|370.82|372.36|369.96|0
1690352400000|2023-07-26 06:20:00|372.79|370.39|372.25|369.85|373|370.6|372.25|369.85|0
1690352700000|2023-07-26 06:25:00|372.36|369.96|372.36|369.96|373|370.6|371.93|369.53|0
1690353000000|2023-07-26 06:30:00|372.57|370.17|371.93|369.53|372.57|370.17|371.93|369.53|0
1690353300000|2023-07-26 06:35:00|371.71|369.31|371.92|369.52|372.35|369.95|371.71|369.31|0
1690353600000|2023-07-26 06:40:00|371.71|369.31|371.92|369.52|372.35|369.95|371.71|369.31|0
1690353900000|2023-07-26 06:45:00|371.71|369.31|371.71|369.31|371.92|369.52|371.49|369.09|0
1690354200000|2023-07-26 06:50:00|371.61|369.21|371.49|369.09|371.71|369.31|371.28|368.88|0
1690354500000|2023-07-26 06:55:00|371.71|369.31|371.71|369.31|371.92|369.52|371.49|369.09|0
1690354800000|2023-07-26 07:00:00|371.92|369.52|371.71|369.31|372.78|370.38|371.49|369.09|0
1690355100000|2023-07-26 07:05:00|371.92|369.52|371.49|369.09|372.35|369.95|371.28|368.88|0
1690355400000|2023-07-26 07:10:00|371.39|368.99|372.78|370.38|372.99|370.59|371.28|368.88|0
1690355700000|2023-07-26 07:15:00|372.99|370.59|372.78|370.38|373.21|370.81|372.35|369.95|0
1690356000000|2023-07-26 07:20:00|372.89|370.49|372.99|370.59|373.42|371.02|372.56|370.16|0
1690356300000|2023-07-26 07:25:00|373.32|370.92|373.53|371.13|373.85|371.45|372.99|370.59|0
1690356600000|2023-07-26 07:30:00|373.64|371.24|371.27|368.87|373.64|371.24|371.27|368.87|0
1690356900000|2023-07-26 07:35:00|370.84|368.44|370.63|368.23|371.06|368.66|370.41|368.01|0
1690357200000|2023-07-26 07:40:00|370.84|368.44|371.06|368.66|371.91|369.51|370.84|368.44|0
1690357500000|2023-07-26 07:45:00|371.27|368.87|370.63|368.23|371.27|368.87|369.98|367.58|0
1690357800000|2023-07-26 07:50:00|370.84|368.44|371.05|368.65|371.91|369.51|370.84|368.44|0
1690358100000|2023-07-26 07:55:00|371.17|368.77|371.7|369.3|371.7|369.3|371.05|368.65|0
1690358400000|2023-07-26 08:00:00|371.48|369.08|373.41|371.01|373.41|371.01|371.48|369.08|0
1690358700000|2023-07-26 08:05:00|373.2|370.8|372.55|370.15|374.49|372.09|372.55|370.15|0
1690359000000|2023-07-26 08:10:00|372.34|369.94|374.27|371.87|374.49|372.09|372.34|369.94|0
1690359300000|2023-07-26 08:15:00|374.06|371.66|372.12|369.72|374.27|371.87|371.91|369.51|0
1690359600000|2023-07-26 08:20:00|372.02|369.62|372.98|370.58|373.09|370.69|371.91|369.51|0
1690359900000|2023-07-26 08:25:00|373.2|370.8|373.2|370.8|373.84|371.44|372.34|369.94|0
1690360200000|2023-07-26 08:30:00|373.41|371.01|374.92|372.52|375.35|372.95|373.41|371.01|0
1690360500000|2023-07-26 08:35:00|375.13|372.73|374.48|372.08|375.13|372.73|374.05|371.65|0
1690360800000|2023-07-26 08:40:00|374.7|372.3|375.56|373.16|375.56|373.16|374.6|372.2|0
1690361100000|2023-07-26 08:45:00|375.34|372.94|375.77|373.37|375.99|373.59|374.91|372.51|0
1690361400000|2023-07-26 08:50:00|375.99|373.59|376.42|374.02|376.64|374.24|375.77|373.37|0
1690361700000|2023-07-26 08:55:00|376.64|374.24|376.64|374.24|377.28|374.88|376.64|374.24|0
1690362000000|2023-07-26 09:00:00|376.85|374.45|375.56|373.16|376.85|374.45|374.81|372.41|0
1690362300000|2023-07-26 09:05:00|375.67|373.27|375.56|373.16|375.77|373.37|375.13|372.73|0
1690362600000|2023-07-26 09:10:00|375.77|373.37|377.28|374.88|377.28|374.88|375.34|372.94|0
1690362900000|2023-07-26 09:15:00|377.5|375.1|376.42|374.02|377.5|375.1|376.42|374.02|0
1690363200000|2023-07-26 09:20:00|376.63|374.23|375.55|373.15|376.63|374.23|375.55|373.15|0
1690363500000|2023-07-26 09:25:00|375.34|372.94|376.41|374.01|376.63|374.23|375.34|372.94|0
1690363800000|2023-07-26 09:30:00|376.2|373.8|376.2|373.8|376.63|374.23|375.98|373.58|0
1690364100000|2023-07-26 09:35:00|376.41|374.01|379.87|377.47|379.87|377.47|376.2|373.8|0
1690364400000|2023-07-26 09:40:00|380.09|377.69|378.57|376.17|380.3|377.9|378.57|376.17|0
1690364700000|2023-07-26 09:45:00|378.36|375.96|378.35|375.95|378.79|376.39|377.71|375.31|0
1690365000000|2023-07-26 09:50:00|378.57|376.17|378.79|376.39|379|376.6|377.71|375.31|0
1690365300000|2023-07-26 09:55:00|378.57|376.17|377.7|375.3|378.57|376.17|377.17|374.77|0
1690365600000|2023-07-26 10:00:00|377.49|375.09|377.7|375.3|377.92|375.52|377.06|374.66|0
1690365900000|2023-07-26 10:05:00|377.82|375.42|378.78|376.38|379|376.6|377.49|375.09|0
1690366200000|2023-07-26 10:10:00|378.9|376.5|380.73|378.33|380.95|378.55|378.78|376.38|0
1690366500000|2023-07-26 10:15:00|380.51|378.11|380.51|378.11|380.51|378.11|379.21|376.81|0
1690366800000|2023-07-26 10:20:00|380.73|378.33|382.24|379.84|382.46|380.06|380.51|378.11|0
1690367100000|2023-07-26 10:25:00|382.36|379.96|381.59|379.19|382.57|380.17|381.38|378.98|0
1690367400000|2023-07-26 10:30:00|381.49|379.09|380.08|377.68|381.49|379.09|379.86|377.46|0
1690367700000|2023-07-26 10:35:00|379.86|377.46|380.73|378.33|380.73|378.33|379.21|376.81|0
1690368000000|2023-07-26 10:40:00|380.62|378.22|380.51|378.11|380.94|378.54|380.08|377.68|0
1690368300000|2023-07-26 10:45:00|380.72|378.32|380.51|378.11|380.94|378.54|379.86|377.46|0
1690368600000|2023-07-26 10:50:00|380.72|378.32|380.29|377.89|381.37|378.97|380.29|377.89|0
1690368900000|2023-07-26 10:55:00|380.72|378.32|380.94|378.54|381.37|378.97|380.29|377.89|0
1690369200000|2023-07-26 11:00:00|380.4|378|381.15|378.75|381.81|379.41|380.4|378|0
1690369500000|2023-07-26 11:05:00|381.37|378.97|381.37|378.97|381.8|379.4|380.94|378.54|0
1690369800000|2023-07-26 11:10:00|381.59|379.19|381.59|379.19|381.59|379.19|380.94|378.54|0
1690370100000|2023-07-26 11:15:00|381.37|378.97|379.85|377.45|381.37|378.97|379.85|377.45|0
1690370400000|2023-07-26 11:20:00|379.64|377.24|378.77|376.37|380.07|377.67|378.77|376.37|0
1690370700000|2023-07-26 11:25:00|378.99|376.59|380.5|378.1|380.72|378.32|378.99|376.59|0
1690371000000|2023-07-26 11:30:00|380.07|377.67|379.63|377.23|380.72|378.32|379.2|376.8|0
1690371300000|2023-07-26 11:35:00|379.75|377.35|381.74|379.34|381.96|379.56|379.63|377.23|0
1690371600000|2023-07-26 11:40:00|381.52|379.12|380.34|377.94|381.74|379.34|380.23|377.83|0
1690371900000|2023-07-26 11:45:00|380.23|377.83|380.01|377.61|380.44|378.04|379.15|376.75|0
1690372200000|2023-07-26 11:50:00|380.23|377.83|378.28|375.88|380.23|377.83|378.28|375.88|0
1690372500000|2023-07-26 11:55:00|378.07|375.67|379.79|377.39|380.01|377.61|377.85|375.45|0
1690372800000|2023-07-26 12:00:00|380.01|377.61|380.44|378.04|381.3|378.9|379.79|377.39|0
1690373100000|2023-07-26 12:05:00|380.66|378.26|382.17|379.77|382.82|380.42|380.66|378.26|0
1690373400000|2023-07-26 12:10:00|381.95|379.55|381.95|379.55|383.03|380.63|381.74|379.34|0
1690373700000|2023-07-26 12:15:00|382.17|379.77|381.73|379.33|382.17|379.77|380.87|378.47|0
1690374000000|2023-07-26 12:20:00|381.52|379.12|381.3|378.9|382.38|379.98|381.08|378.68|0
1690374300000|2023-07-26 12:25:00|381.52|379.12|380.87|378.47|382.17|379.77|380.87|378.47|0
1690374600000|2023-07-26 12:30:00|380.65|378.25|380.22|377.82|381.3|378.9|379.79|377.39|0
1690374900000|2023-07-26 12:35:00|380|377.6|380.87|378.47|381.3|378.9|379.79|377.39|0
1690375200000|2023-07-26 12:40:00|380.65|378.25|382.48|380.08|382.48|380.08|380.65|378.25|0
1690375500000|2023-07-26 12:45:00|382.69|380.29|383.13|380.73|383.56|381.16|382.26|379.86|0
1690375800000|2023-07-26 12:50:00|382.91|380.51|384.21|381.81|384.75|382.35|382.91|380.51|0
1690376100000|2023-07-26 12:55:00|383.99|381.59|384.64|382.24|384.86|382.46|383.99|381.59|0
1690376400000|2023-07-26 13:00:00|384.42|382.02|384.42|382.02|384.64|382.24|383.99|381.59|0
1690376700000|2023-07-26 13:05:00|384.2|381.8|382.69|380.29|384.42|382.02|382.47|380.07|0
1690377000000|2023-07-26 13:10:00|382.91|380.51|384.64|382.24|384.85|382.45|382.69|380.29|0
1690377300000|2023-07-26 13:15:00|384.42|382.02|384.2|381.8|384.96|382.56|384.2|381.8|0
1690377600000|2023-07-26 13:20:00|384.42|382.02|385.28|382.88|385.28|382.88|383.99|381.59|0
1690377900000|2023-07-26 13:25:00|384.85|382.45|384.42|382.02|385.07|382.67|383.77|381.37|0
1690378200000|2023-07-26 13:30:00|383.98|381.58|382.9|380.5|384.2|381.8|380.09|377.69|0
1690378500000|2023-07-26 13:35:00|383.33|380.93|381.6|379.2|383.33|380.93|380.96|378.56|0
1690378800000|2023-07-26 13:40:00|381.82|379.42|380.09|377.69|383.55|381.15|378.37|375.97|0
1690379100000|2023-07-26 13:45:00|379.66|377.26|380.21|377.81|381.5|379.1|379.56|377.16|0
1690379400000|2023-07-26 13:50:00|380.42|378.02|379.67|377.27|381.29|378.89|379.24|376.84|0
1690379700000|2023-07-26 13:55:00|379.89|377.49|380.65|378.25|382.06|379.66|379.67|377.27|0
1690380000000|2023-07-26 14:00:00|380.54|378.14|380.97|378.57|382.71|380.31|379.67|377.27|0
1690380300000|2023-07-26 14:05:00|381.19|378.79|381.84|379.44|382.05|379.65|380.54|378.14|0
1690380600000|2023-07-26 14:10:00|381.62|379.22|379.89|377.49|382.7|380.3|379.02|376.62|0
1690380900000|2023-07-26 14:15:00|380.1|377.7|380.1|377.7|381.4|379|379.24|376.84|0
1690381200000|2023-07-26 14:20:00|380.32|377.92|380.32|377.92|383.35|380.95|379.24|376.84|0
1690381500000|2023-07-26 14:25:00|380.54|378.14|381.4|379|381.4|379|379.89|377.49|0
1690381800000|2023-07-26 14:30:00|381.18|378.78|382.7|380.3|383.13|380.73|380.32|377.92|0
1690382100000|2023-07-26 14:35:00|382.92|380.52|382.61|380.21|382.92|380.52|381.96|379.56|0
1690382400000|2023-07-26 14:40:00|382.83|380.43|383.91|381.51|384.57|382.17|382.61|380.21|0
1690382700000|2023-07-26 14:45:00|383.69|381.29|383.91|381.51|384.56|382.16|383.04|380.64|0
1690383000000|2023-07-26 14:50:00|383.69|381.29|384.13|381.73|384.56|382.16|383.26|380.86|0
1690383300000|2023-07-26 14:55:00|384.35|381.95|385.87|383.47|386.74|384.34|384.13|381.73|0
1690383600000|2023-07-26 15:00:00|386.09|383.69|385|382.6|387.18|384.78|384.78|382.38|0
1690383900000|2023-07-26 15:05:00|385.22|382.82|384.34|381.94|386.3|383.9|384.13|381.73|0
1690384200000|2023-07-26 15:10:00|384.56|382.16|383.47|381.07|384.78|382.38|383.26|380.86|0
1690384500000|2023-07-26 15:15:00|383.69|381.29|383.91|381.51|384.56|382.16|383.04|380.64|0
1690384800000|2023-07-26 15:20:00|383.69|381.29|385.87|383.47|385.87|383.47|383.69|381.29|0
1690385100000|2023-07-26 15:25:00|385.65|383.25|384.12|381.72|385.65|383.25|383.04|380.64|0
1690385400000|2023-07-26 15:30:00|384.34|381.94|383.47|381.07|384.34|381.94|383.03|380.63|0
1690385700000|2023-07-26 15:35:00|383.25|380.85|382.38|379.98|383.25|380.85|381.95|379.55|0
1690386000000|2023-07-26 15:40:00|382.16|379.76|381.51|379.11|382.16|379.76|381.08|378.68|0
1690386300000|2023-07-26 15:45:00|381.08|378.68|380.64|378.24|381.95|379.55|380.64|378.24|0
1690386600000|2023-07-26 15:50:00|380.43|378.03|379.78|377.38|381.29|378.89|379.13|376.73|0
1690386900000|2023-07-26 15:55:00|379.56|377.16|379.13|376.73|379.78|377.38|378.91|376.51|0
1690387200000|2023-07-26 16:00:00|378.91|376.51|378.91|376.51|379.99|377.59|378.91|376.51|0
1690387500000|2023-07-26 16:05:00|379.12|376.72|379.12|376.72|379.56|377.16|379.12|376.72|0
1690387800000|2023-07-26 16:10:00|379.34|376.94|378.26|375.86|379.34|376.94|377.61|375.21|0
1690388100000|2023-07-26 16:15:00|378.04|375.64|378.47|376.07|379.12|376.72|378.04|375.64|0
1690388400000|2023-07-26 16:20:00|378.26|375.86|379.99|377.59|379.99|377.59|378.26|375.86|0
1690388700000|2023-07-26 16:25:00|380.2|377.8|381.72|379.32|381.94|379.54|380.2|377.8|0
1690389000000|2023-07-26 16:30:00|381.94|379.54|381.5|379.1|382.16|379.76|381.29|378.89|0
1690389300000|2023-07-26 16:35:00|381.72|379.32|383.68|381.28|384.11|381.71|381.5|379.1|0
1690389600000|2023-07-26 16:40:00|383.89|381.49|383.89|381.49|384.33|381.93|383.02|380.62|0
1690389900000|2023-07-26 16:45:00|384.11|381.71|385.2|382.8|385.2|382.8|383.89|381.49|0
1690390200000|2023-07-26 16:50:00|385.42|383.02|386.51|384.11|386.51|384.11|384.98|382.58|0
1690390500000|2023-07-26 16:55:00|386.72|384.32|385.2|382.8|387.16|384.76|385.2|382.8|0
1690390800000|2023-07-26 17:00:00|385.42|383.02|384.11|381.71|385.85|383.45|383.89|381.49|0
1690391100000|2023-07-26 17:05:00|383.89|381.49|383.45|381.05|384.76|382.36|383.45|381.05|0
1690391400000|2023-07-26 17:10:00|383.24|380.84|383.67|381.27|383.89|381.49|383.24|380.84|0
1690391700000|2023-07-26 17:15:00|383.89|381.49|384.76|382.36|385.09|382.69|383.67|381.27|0
1690392000000|2023-07-26 17:20:00|384.98|382.58|385.19|382.79|386.5|384.1|384.32|381.92|0
1690392300000|2023-07-26 17:25:00|385.41|383.01|384.76|382.36|385.85|383.45|384.54|382.14|0
1690392600000|2023-07-26 17:30:00|385.19|382.79|385.85|383.45|386.72|384.32|385.19|382.79|0
1690392900000|2023-07-26 17:35:00|386.06|383.66|385.19|382.79|386.5|384.1|385.19|382.79|0
1690393200000|2023-07-26 17:40:00|384.97|382.57|385.84|383.44|386.06|383.66|384.97|382.57|0
1690393500000|2023-07-26 17:45:00|385.63|383.23|384.54|382.14|385.84|383.44|384.32|381.92|0
1690393800000|2023-07-26 17:50:00|384.75|382.35|384.75|382.35|385.63|383.23|384.54|382.14|0
1690394100000|2023-07-26 17:55:00|384.65|382.25|384.87|382.47|385.52|383.12|384.1|381.7|0
1690394400000|2023-07-26 18:00:00|385.52|383.12|382.36|379.96|387.37|384.97|380.52|378.12|0
1690394700000|2023-07-26 18:05:00|382.14|379.74|381.27|378.87|384.75|382.35|381.06|378.66|0
1690395000000|2023-07-26 18:10:00|381.71|379.31|382.23|379.83|382.23|379.83|378.67|376.27|0
1690395300000|2023-07-26 18:15:00|382.45|380.05|381.21|378.81|382.73|380.33|380.99|378.59|0
1690395600000|2023-07-26 18:20:00|381.64|379.24|382.51|380.11|382.95|380.55|380.12|377.72|0
1690395900000|2023-07-26 18:25:00|382.95|380.55|384.25|381.85|387.52|385.12|382.73|380.33|0
1690396200000|2023-07-26 18:30:00|384.47|382.07|382.08|379.68|384.9|382.5|379.26|376.86|0
1690396500000|2023-07-26 18:35:00|382.29|379.89|366.55|364.15|382.29|379.89|366.33|363.93|0
1690396800000|2023-07-26 18:40:00|366.02|363.62|364.62|362.22|368.26|365.86|361.64|359.24|0
1690397100000|2023-07-26 18:45:00|363.77|361.37|368.47|366.07|370.62|368.22|363.34|360.94|0
1690397400000|2023-07-26 18:50:00|369.12|366.72|363.63|361.23|370.19|367.79|363.63|361.23|0
1690397700000|2023-07-26 18:55:00|363.85|361.45|368.59|366.19|371.19|368.79|363.85|361.45|0
1690398000000|2023-07-26 19:00:00|367.62|365.22|369.67|367.27|371.84|369.44|366.65|364.25|0
1690398300000|2023-07-26 19:05:00|369.89|367.49|386.26|383.86|388.02|385.62|369.24|366.84|0
1690398600000|2023-07-26 19:10:00|386.04|383.64|384.28|381.88|387.8|385.4|381.22|378.82|0
1690398900000|2023-07-26 19:15:00|384.72|382.32|386.48|384.08|390.89|388.49|382.09|379.69|0
1690399200000|2023-07-26 19:20:00|387.14|384.74|384.5|382.1|387.14|384.74|380.12|377.72|0
1690399500000|2023-07-26 19:25:00|384.06|381.66|381.43|379.03|384.94|382.54|380.99|378.59|0
1690399800000|2023-07-26 19:30:00|382.09|379.69|380.12|377.72|385.38|382.98|380.12|377.72|0
1690400100000|2023-07-26 19:35:00|379.9|377.5|379.24|376.84|383.18|380.78|377.93|375.53|0
1690400400000|2023-07-26 19:40:00|379.02|376.62|374.23|371.83|379.02|376.62|373.79|371.39|0
1690400700000|2023-07-26 19:45:00|373.79|371.39|376.84|374.44|376.84|374.44|373.79|371.39|0
1690401000000|2023-07-26 19:50:00|378.37|375.97|378.67|376.27|381.73|379.33|378.23|375.83|0
1690401300000|2023-07-26 19:55:00|379.98|377.58|373.01|370.61|380.41|378.01|372.36|369.96|0
1690401600000|2023-07-26 20:00:00|372.8|370.4|371.39|368.99|373.88|371.48|370.63|368.23|0
1690401900000|2023-07-26 20:05:00|371.28|368.88|369.57|367.17|371.28|368.88|363.08|360.68|0
1690402200000|2023-07-26 20:10:00|369.79|367.39|369.68|367.28|372.61|370.21|368.92|366.52|0
1690402500000|2023-07-26 20:15:00|369.77|366.97|369.77|366.97|371.72|368.92|369.55|366.75|0
1690402800000|2023-07-26 20:20:00|369.55|366.75|369.77|366.97|370.42|367.62|368.9|366.1|0
1690403100000|2023-07-26 20:25:00|369.55|366.75|370.64|367.84|371.07|368.27|369.12|366.32|0
1690403400000|2023-07-26 20:30:00|370.2|367.4|371.07|368.27|372.16|369.36|370.2|367.4|0
1690403700000|2023-07-26 20:35:00|370.75|367.95|372.59|369.79|372.59|369.79|370.63|367.83|0
1690404000000|2023-07-26 20:40:00|372.81|370.01|373.68|370.88|373.89|371.09|372.59|369.79|0
1690404300000|2023-07-26 20:45:00|373.89|371.09|374.11|371.31|374.33|371.53|373.46|370.66|0
1690404600000|2023-07-26 20:50:00|374.33|371.53|374.33|371.53|374.55|371.75|373.89|371.09|0
1690404900000|2023-07-26 20:55:00|374.44|371.64|374.88|372.08|375.2|372.4|373.89|371.09|0
1690405200000|2023-07-26 21:00:00|375.04|372.24|375.78|372.98|375.93|373.13|374.72|371.92|0
1690405500000|2023-07-26 21:05:00|375.32|372.52|374.91|372.11|375.49|372.69|374.59|371.79|0
1690405800000|2023-07-26 21:10:00|374.88|372.08|374.88|372.08|375.04|372.24|374.68|371.88|0
1690406100000|2023-07-26 21:15:00|374.68|371.88|375.26|372.46|375.26|372.46|374.47|371.67|0
1690406400000|2023-07-26 21:20:00|375.22|372.42|375.22|372.42|375.58|372.78|375.16|372.36|0
1690406700000|2023-07-26 21:25:00|375.2|372.4|375.04|372.24|375.22|372.42|374.88|372.08|0
1690407000000|2023-07-26 21:30:00|375|372.2|374.54|371.74|375|372.2|374.54|371.74|0
1690407300000|2023-07-26 21:35:00|374.67|371.87|374.61|371.81|374.73|371.93|374.61|371.81|0
1690407600000|2023-07-26 21:40:00|374.57|371.77|374.57|371.77|374.73|371.93|374.44|371.64|0
1690407900000|2023-07-26 21:45:00|374.48|371.68|374.38|371.58|374.48|371.68|374.31|371.51|0
1690408200000|2023-07-26 21:50:00|374.41|371.61|374.27|371.47|374.54|371.74|374.21|371.41|0
1690408500000|2023-07-26 21:55:00|374.3|371.5|374.23|371.43|374.3|371.5|374.17|371.37|0
1690408800000|2023-07-26 22:00:00|373.56|370.76|373.45|370.65|373.56|370.76|372.14|369.34|0
1690409100000|2023-07-26 22:05:00|373.23|370.43|374.1|371.3|374.1|371.3|372.79|369.99|0
1690409400000|2023-07-26 22:10:00|373.88|371.08|374.97|372.17|376.06|373.26|373.88|371.08|0
1690409700000|2023-07-26 22:15:00|374.75|371.95|374.1|371.3|374.75|371.95|373.88|371.08|0
1690410000000|2023-07-26 22:20:00|373.66|370.86|373.01|370.21|373.66|370.86|372.79|369.99|0
1690410300000|2023-07-26 22:25:00|372.79|369.99|373.01|370.21|373.01|370.21|372.79|369.99|0
1690410600000|2023-07-26 22:30:00|372.9|370.1|372.57|369.77|372.9|370.1|372.14|369.34|0
1690410900000|2023-07-26 22:35:00|372.35|369.55|372.57|369.77|373.01|370.21|372.35|369.55|0
1690411200000|2023-07-26 22:40:00|372.35|369.55|372.14|369.34|372.57|369.77|372.14|369.34|0
1690411500000|2023-07-26 22:45:00|372.25|369.45|372.68|369.88|372.79|369.99|372.25|369.45|0
1690411800000|2023-07-26 22:50:00|372.79|369.99|372.35|369.55|372.79|369.99|372.35|369.55|0
1690412100000|2023-07-26 22:55:00|372.13|369.33|372.79|369.99|372.79|369.99|372.13|369.33|0
1690412400000|2023-07-26 23:00:00|372.57|369.77|372.13|369.33|372.79|369.99|371.92|369.12|0
1690412700000|2023-07-26 23:05:00|372.03|369.23|371.91|369.11|372.13|369.33|371.91|369.11|0
1690413000000|2023-07-26 23:10:00|372.13|369.33|371.7|368.9|372.13|369.33|371.7|368.9|0
1690413300000|2023-07-26 23:15:00|371.91|369.11|371.48|368.68|371.91|369.11|371.48|368.68|0
1690413600000|2023-07-26 23:20:00|371.26|368.46|370.94|368.14|371.26|368.46|370.83|368.03|0
1690413900000|2023-07-26 23:25:00|371.04|368.24|371.04|368.24|371.26|368.46|370.39|367.59|0
1690414200000|2023-07-26 23:30:00|371.26|368.46|372.13|369.33|372.13|369.33|371.26|368.46|0
1690414500000|2023-07-26 23:35:00|372.35|369.55|371.91|369.11|372.35|369.55|371.69|368.89|0
1690414800000|2023-07-26 23:40:00|371.69|368.89|371.91|369.11|372.13|369.33|371.69|368.89|0
1690415100000|2023-07-26 23:45:00|371.8|369|371.26|368.46|371.91|369.11|371.26|368.46|0
1690415400000|2023-07-26 23:50:00|371.47|368.67|371.47|368.67|371.69|368.89|371.26|368.46|0
1690415700000|2023-07-26 23:55:00|371.37|368.57|371.04|368.24|371.47|368.67|371.04|368.24|0
1690416000000|2023-07-27 00:00:00|371.25|368.45|373.43|370.63|373.43|370.63|371.25|368.45|0
1690416300000|2023-07-27 00:05:00|373.21|370.41|372.99|370.19|373.43|370.63|371.69|368.89|0
1690416600000|2023-07-27 00:10:00|372.78|369.98|371.9|369.1|372.78|369.98|371.9|369.1|0
1690416900000|2023-07-27 00:15:00|371.69|368.89|371.47|368.67|371.9|369.1|371.25|368.45|0
1690417200000|2023-07-27 00:20:00|371.25|368.45|370.16|367.36|371.25|368.45|369.95|367.15|0
1690417500000|2023-07-27 00:25:00|370.28|367.48|369.95|367.15|370.38|367.58|369.73|366.93|0
1690417800000|2023-07-27 00:30:00|370.06|367.26|372.59|369.79|372.61|369.81|369.3|366.5|0
1690418100000|2023-07-27 00:35:00|372.7|369.9|372.06|369.26|372.8|370|371.85|369.05|0
1690418400000|2023-07-27 00:40:00|372.28|369.48|372.06|369.26|372.28|369.48|371.63|368.83|0
1690418700000|2023-07-27 00:45:00|371.85|369.05|372.06|369.26|372.28|369.48|371.85|369.05|0
1690419000000|2023-07-27 00:50:00|371.85|369.05|371.41|368.61|372.06|369.26|370.98|368.18|0
1690419300000|2023-07-27 00:55:00|371.63|368.83|370.76|367.96|371.63|368.83|370.76|367.96|0
1690419600000|2023-07-27 01:00:00|370.55|367.75|370.12|367.32|370.76|367.96|369.9|367.1|0
1690419900000|2023-07-27 01:05:00|369.9|367.1|369.47|366.67|370.12|367.32|369.25|366.45|0
1690420200000|2023-07-27 01:10:00|369.69|366.89|369.68|366.88|370.12|367.32|369.47|366.67|0
1690420500000|2023-07-27 01:15:00|369.9|367.1|370.55|367.75|370.76|367.96|369.25|366.45|0
1690420800000|2023-07-27 01:20:00|370.76|367.96|369.68|366.88|370.98|368.18|368.82|366.02|0
1690421100000|2023-07-27 01:25:00|369.9|367.1|369.25|366.45|369.9|367.1|369.04|366.24|0
1690421400000|2023-07-27 01:30:00|369.04|366.24|368.39|365.59|369.25|366.45|367.96|365.16|0
1690421700000|2023-07-27 01:35:00|368.17|365.37|369.03|366.23|369.03|366.23|368.17|365.37|0
1690422000000|2023-07-27 01:40:00|368.82|366.02|368.82|366.02|369.03|366.23|368.17|365.37|0
1690422300000|2023-07-27 01:45:00|368.6|365.8|368.39|365.59|368.93|366.13|368.17|365.37|0
1690422600000|2023-07-27 01:50:00|368.17|365.37|368.39|365.59|368.39|365.59|367.53|364.73|0
1690422900000|2023-07-27 01:55:00|368.17|365.37|368.28|365.48|368.38|365.58|367.74|364.94|0
1690423200000|2023-07-27 02:00:00|368.17|365.37|367.09|364.29|368.38|365.58|367.09|364.29|0
1690423500000|2023-07-27 02:05:00|366.66|363.86|366.23|363.43|367.09|364.29|366.02|363.22|0
1690423800000|2023-07-27 02:10:00|366.45|363.65|366.02|363.22|366.66|363.86|365.37|362.57|0
1690424100000|2023-07-27 02:15:00|366.23|363.43|365.8|363|366.23|363.43|365.37|362.57|0
1690424400000|2023-07-27 02:20:00|365.59|362.79|366.02|363.22|366.02|363.22|365.59|362.79|0
1690424700000|2023-07-27 02:25:00|365.8|363|366.45|363.65|366.88|364.08|365.8|363|0
1690425000000|2023-07-27 02:30:00|366.23|363.43|366.66|363.86|366.87|364.07|366.23|363.43|0
1690425300000|2023-07-27 02:35:00|366.77|363.97|365.8|363|366.87|364.07|365.59|362.79|0
1690425600000|2023-07-27 02:40:00|365.58|362.78|365.58|362.78|366.01|363.21|365.58|362.78|0
1690425900000|2023-07-27 02:45:00|365.8|363|366.01|363.21|366.23|363.43|365.37|362.57|0
1690426200000|2023-07-27 02:50:00|366.23|363.43|365.37|362.57|366.23|363.43|365.37|362.57|0
1690426500000|2023-07-27 02:55:00|365.58|362.78|366.01|363.21|366.01|363.21|365.37|362.57|0
1690426800000|2023-07-27 03:00:00|365.8|363|365.58|362.78|366.01|363.21|365.37|362.57|0
1690427100000|2023-07-27 03:05:00|365.8|363|365.37|362.57|366.01|363.21|365.37|362.57|0
1690427400000|2023-07-27 03:10:00|365.15|362.35|365.36|362.56|365.58|362.78|364.94|362.14|0
1690427700000|2023-07-27 03:15:00|365.15|362.35|365.48|362.68|365.58|362.78|365.15|362.35|0
1690428000000|2023-07-27 03:20:00|365.36|362.56|365.36|362.56|365.58|362.78|365.15|362.35|0
1690428300000|2023-07-27 03:25:00|365.47|362.67|365.58|362.78|365.58|362.78|365.36|362.56|0
1690428600000|2023-07-27 03:30:00|365.79|362.99|365.36|362.56|365.79|362.99|365.15|362.35|0
1690428900000|2023-07-27 03:35:00|365.26|362.46|365.79|362.99|365.79|362.99|365.15|362.35|0
1690429200000|2023-07-27 03:40:00|365.57|362.77|366|363.2|366.11|363.31|365.57|362.77|0
1690429500000|2023-07-27 03:45:00|366.22|363.42|366|363.2|366.43|363.63|366|363.2|0
1690429800000|2023-07-27 03:50:00|365.79|362.99|365.36|362.56|366|363.2|365.36|362.56|0
1690430100000|2023-07-27 03:55:00|365.57|362.77|365.36|362.56|365.57|362.77|365.36|362.56|0
1690430400000|2023-07-27 04:00:00|365.57|362.77|363.86|361.06|365.79|362.99|363.64|360.84|0
1690430700000|2023-07-27 04:05:00|363.64|360.84|363|360.2|363.86|361.06|363|360.2|0
1690431000000|2023-07-27 04:10:00|363.11|360.31|362.57|359.77|363.21|360.41|362.36|359.56|0
1690431300000|2023-07-27 04:15:00|362.35|359.55|362.14|359.34|362.57|359.77|361.93|359.13|0
1690431600000|2023-07-27 04:20:00|362.35|359.55|362.78|359.98|362.89|360.09|362.14|359.34|0
1690431900000|2023-07-27 04:25:00|363|360.2|362.99|360.19|363|360.2|362.78|359.98|0
1690432200000|2023-07-27 04:30:00|363.21|360.41|363.21|360.41|363.21|360.41|362.99|360.19|0
1690432500000|2023-07-27 04:35:00|363.1|360.3|363.21|360.41|363.21|360.41|362.99|360.19|0
1690432800000|2023-07-27 04:40:00|362.99|360.19|363.42|360.62|363.85|361.05|362.99|360.19|0
1690433100000|2023-07-27 04:45:00|363.53|360.73|363.63|360.83|363.85|361.05|363.42|360.62|0
1690433400000|2023-07-27 04:50:00|363.42|360.62|363.2|360.4|363.53|360.73|363.2|360.4|0
1690433700000|2023-07-27 04:55:00|362.78|359.98|363.42|360.62|363.63|360.83|362.78|359.98|0
1690434000000|2023-07-27 05:00:00|363.2|360.4|363.63|360.83|363.85|361.05|362.99|360.19|0
1690434300000|2023-07-27 05:05:00|363.42|360.62|364.06|361.26|364.27|361.47|363.42|360.62|0
1690434600000|2023-07-27 05:10:00|363.96|361.16|363.84|361.04|364.27|361.47|363.84|361.04|0
1690434900000|2023-07-27 05:15:00|364.06|361.26|363.63|360.83|364.27|361.47|363.63|360.83|0
1690435200000|2023-07-27 05:20:00|363.84|361.04|363.84|361.04|364.27|361.47|363.63|360.83|0
1690435500000|2023-07-27 05:25:00|364.06|361.26|364.91|362.11|364.91|362.11|364.06|361.26|0
1690435800000|2023-07-27 05:30:00|365.02|362.22|365.56|362.76|365.77|362.97|365.02|362.22|0
1690436100000|2023-07-27 05:35:00|365.77|362.97|365.77|362.97|366.2|363.4|365.56|362.76|0
1690436400000|2023-07-27 05:40:00|365.98|363.18|366.41|363.61|366.84|364.04|365.98|363.18|0
1690436700000|2023-07-27 05:45:00|366.2|363.4|365.34|362.54|366.41|363.61|365.12|362.32|0
1690437000000|2023-07-27 05:50:00|365.77|362.97|365.77|362.97|366.2|363.4|365.55|362.75|0
1690437300000|2023-07-27 05:55:00|365.55|362.75|364.69|361.89|365.55|362.75|364.69|361.89|0
1690437600000|2023-07-27 06:00:00|364.48|361.68|364.05|361.25|364.69|361.89|363.09|360.29|0
1690437900000|2023-07-27 06:05:00|363.84|361.04|362.99|360.59|363.84|361.04|362.14|359.74|0
1690438200000|2023-07-27 06:10:00|363.21|360.81|364.06|361.66|364.28|361.88|362.99|360.59|0
1690438500000|2023-07-27 06:15:00|363.85|361.45|363.63|361.23|364.06|361.66|363.42|361.02|0
1690438800000|2023-07-27 06:20:00|363.85|361.45|364.27|361.87|364.49|362.09|363.63|361.23|0
1690439100000|2023-07-27 06:25:00|364.06|361.66|363.31|360.91|364.27|361.87|363.2|360.8|0
1690439400000|2023-07-27 06:30:00|363.42|361.02|363.84|361.44|363.84|361.44|362.77|360.37|0
1690439700000|2023-07-27 06:35:00|363.63|361.23|362.99|360.59|363.63|361.23|362.99|360.59|0
1690440000000|2023-07-27 06:40:00|363.2|360.8|363.63|361.23|363.63|361.23|362.77|360.37|0
1690440300000|2023-07-27 06:45:00|363.41|361.01|362.67|360.27|363.41|361.01|362.56|360.16|0
1690440600000|2023-07-27 06:50:00|362.56|360.16|362.56|360.16|362.88|360.48|362.34|359.94|0
1690440900000|2023-07-27 06:55:00|362.67|360.27|362.98|360.58|362.98|360.58|362.13|359.73|0
1690441200000|2023-07-27 07:00:00|362.56|360.16|362.55|360.15|362.98|360.58|361.27|358.87|0
1690441500000|2023-07-27 07:05:00|362.77|360.37|363.2|360.8|364.05|361.65|362.55|360.15|0
1690441800000|2023-07-27 07:10:00|362.98|360.58|362.88|360.48|363.84|361.44|362.34|359.94|0
1690442100000|2023-07-27 07:15:00|362.98|360.58|361.81|359.41|364.27|361.87|361.48|359.08|0
1690442400000|2023-07-27 07:20:00|361.7|359.3|360.41|358.01|361.91|359.51|360.41|358.01|0
1690442700000|2023-07-27 07:25:00|360.63|358.23|359.77|357.37|361.27|358.87|359.35|356.95|0
1690443000000|2023-07-27 07:30:00|359.56|357.16|357.43|355.03|359.99|357.59|357|354.6|0
1690443300000|2023-07-27 07:35:00|357.64|355.24|356.79|354.39|358.07|355.67|356.79|354.39|0
1690443600000|2023-07-27 07:40:00|357|354.6|357|354.6|357.64|355.24|356.79|354.39|0
1690443900000|2023-07-27 07:45:00|356.79|354.39|355.93|353.53|357|354.6|355.93|353.53|0
1690444200000|2023-07-27 07:50:00|355.72|353.32|356.26|353.86|356.57|354.17|355.72|353.32|0
1690444500000|2023-07-27 07:55:00|356.15|353.75|357.21|354.81|357.21|354.81|355.93|353.53|0
1690444800000|2023-07-27 08:00:00|356.57|354.17|355.29|352.89|357|354.6|355.29|352.89|0
1690445100000|2023-07-27 08:05:00|355.08|352.68|354.66|352.26|355.4|353|354.66|352.26|0
1690445400000|2023-07-27 08:10:00|354.87|352.47|354.23|351.83|355.29|352.89|354.23|351.83|0
1690445700000|2023-07-27 08:15:00|354.44|352.04|353.81|351.41|354.44|352.04|353.81|351.41|0
1690446000000|2023-07-27 08:20:00|354.02|351.62|353.38|350.98|354.23|351.83|353.17|350.77|0
1690446300000|2023-07-27 08:25:00|353.17|350.77|352.53|350.13|353.59|351.19|352.53|350.13|0
1690446600000|2023-07-27 08:30:00|352.64|350.24|352.53|350.13|353.38|350.98|352.53|350.13|0
1690446900000|2023-07-27 08:35:00|352.74|350.34|355.29|352.89|355.5|353.1|352.64|350.24|0
1690447200000|2023-07-27 08:40:00|355.08|352.68|354.23|351.83|355.29|352.89|353.59|351.19|0
1690447500000|2023-07-27 08:45:00|354.12|351.72|354.23|351.83|354.65|352.25|354.01|351.61|0
1690447800000|2023-07-27 08:50:00|354.44|352.04|354.01|351.61|354.44|352.04|353.16|350.76|0
1690448100000|2023-07-27 08:55:00|353.8|351.4|352.95|350.55|353.8|351.4|352.74|350.34|0
1690448400000|2023-07-27 09:00:00|353.16|350.76|353.37|350.97|353.8|351.4|352.74|350.34|0
1690448700000|2023-07-27 09:05:00|353.16|350.76|352.31|349.91|353.37|350.97|352.1|349.7|0
1690449000000|2023-07-27 09:10:00|352.53|350.13|353.37|350.97|353.37|350.97|352.53|350.13|0
1690449300000|2023-07-27 09:15:00|353.48|351.08|353.16|350.76|353.8|351.4|353.16|350.76|0
1690449600000|2023-07-27 09:20:00|353.06|350.66|353.8|351.4|354.43|352.03|352.95|350.55|0
1690449900000|2023-07-27 09:25:00|353.59|351.19|353.8|351.4|354.23|351.83|352.95|350.55|0
1690450200000|2023-07-27 09:30:00|353.59|351.19|352.74|350.34|353.8|351.4|352.53|350.13|0
1690450500000|2023-07-27 09:35:00|352.53|350.13|352.32|349.92|352.95|350.55|352.1|349.7|0
1690450800000|2023-07-27 09:40:00|352.1|349.7|352.31|349.91|352.74|350.34|351.89|349.49|0
1690451100000|2023-07-27 09:45:00|352.53|350.13|352.53|350.13|353.37|350.97|352.1|349.7|0
1690451400000|2023-07-27 09:50:00|352.31|349.91|352.74|350.34|352.74|350.34|352.1|349.7|0
1690451700000|2023-07-27 09:55:00|352.52|350.12|353.37|350.97|353.37|350.97|352.52|350.12|0
1690452000000|2023-07-27 10:00:00|353.16|350.76|353.37|350.97|353.8|351.4|353.16|350.76|0
1690452300000|2023-07-27 10:05:00|353.16|350.76|352.73|350.33|353.16|350.76|352.1|349.7|0
1690452600000|2023-07-27 10:10:00|352.63|350.23|352.1|349.7|352.95|350.55|351.89|349.49|0
1690452900000|2023-07-27 10:15:00|352.31|349.91|352.73|350.33|353.16|350.76|352.1|349.7|0
1690453200000|2023-07-27 10:20:00|352.94|350.54|352.73|350.33|352.94|350.54|352.52|350.12|0
1690453500000|2023-07-27 10:25:00|352.52|350.12|352.09|349.69|352.52|350.12|351.99|349.59|0
1690453800000|2023-07-27 10:30:00|352.31|349.91|351.67|349.27|352.31|349.91|351.04|348.64|0
1690454100000|2023-07-27 10:35:00|351.57|349.17|351.46|349.06|351.88|349.48|351.14|348.74|0
1690454400000|2023-07-27 10:40:00|351.67|349.27|352.3|349.9|352.52|350.12|351.46|349.06|0
1690454700000|2023-07-27 10:45:00|352.09|349.69|352.52|350.12|352.52|350.12|351.88|349.48|0
1690455000000|2023-07-27 10:50:00|352.63|350.23|353.36|350.96|353.36|350.96|352.63|350.23|0
1690455300000|2023-07-27 10:55:00|353.47|351.07|353.36|350.96|354|351.6|353.15|350.75|0
1690455600000|2023-07-27 11:00:00|353.57|351.17|353.15|350.75|354|351.6|352.51|350.11|0
1690455900000|2023-07-27 11:05:00|353.05|350.65|354.21|351.81|354.42|352.02|352.72|350.32|0
1690456200000|2023-07-27 11:10:00|354.42|352.02|353.57|351.17|354.42|352.02|353.15|350.75|0
1690456500000|2023-07-27 11:15:00|353.36|350.96|353.36|350.96|353.78|351.38|353.15|350.75|0
1690456800000|2023-07-27 11:20:00|353.15|350.75|351.87|349.47|353.36|350.96|351.66|349.26|0
1690457100000|2023-07-27 11:25:00|351.77|349.37|352.08|349.68|352.09|349.69|351.56|349.16|0
1690457400000|2023-07-27 11:30:00|351.87|349.47|349.97|347.57|351.87|349.47|349.97|347.57|0
1690457700000|2023-07-27 11:35:00|349.76|347.36|350.39|347.99|350.6|348.2|349.54|347.14|0
1690458000000|2023-07-27 11:40:00|350.6|348.2|349.12|346.72|350.6|348.2|348.91|346.51|0
1690458300000|2023-07-27 11:45:00|348.91|346.51|349.12|346.72|349.54|347.14|348.7|346.3|0
1690458600000|2023-07-27 11:50:00|349.33|346.93|348.91|346.51|349.33|346.93|348.91|346.51|0
1690458900000|2023-07-27 11:55:00|349.12|346.72|349.33|346.93|349.54|347.14|348.7|346.3|0
1690459200000|2023-07-27 12:00:00|349.54|347.14|348.9|346.5|349.96|347.56|348.27|345.87|0
1690459500000|2023-07-27 12:05:00|349.12|346.72|348.9|346.5|349.75|347.35|348.9|346.5|0
1690459800000|2023-07-27 12:10:00|348.69|346.29|348.48|346.08|349.11|346.71|348.17|345.77|0
1690460100000|2023-07-27 12:15:00|348.38|345.98|347.75|345.35|348.69|346.29|347.42|345.02|0
1690460400000|2023-07-27 12:20:00|347.85|345.45|347.42|345.02|348.27|345.87|347.21|344.81|0
1690460700000|2023-07-27 12:25:00|347.63|345.23|348.06|345.66|348.27|345.87|347.21|344.81|0
1690461000000|2023-07-27 12:30:00|348.69|346.29|343.84|341.44|349.53|347.13|343.63|341.23|0
1690461300000|2023-07-27 12:35:00|343.63|341.23|343|340.6|345.11|342.71|342.79|340.39|0
1690461600000|2023-07-27 12:40:00|342.79|340.39|342.79|340.39|344.68|342.28|342.37|339.97|0
1690461900000|2023-07-27 12:45:00|343|340.6|343.36|340.96|344.41|342.01|341.75|339.35|0
1690462200000|2023-07-27 12:50:00|343.57|341.17|347.14|344.74|347.14|344.74|343.15|340.75|0
1690462500000|2023-07-27 12:55:00|347.35|344.95|346.08|343.68|348.19|345.79|346.08|343.68|0
1690462800000|2023-07-27 13:00:00|346.19|343.79|346.22|343.82|347.77|345.37|345.38|342.98|0
1690463100000|2023-07-27 13:05:00|346.65|344.25|343.91|341.51|346.65|344.25|343.7|341.3|0
1690463400000|2023-07-27 13:10:00|344.12|341.72|345.59|343.19|345.8|343.4|344.12|341.72|0
1690463700000|2023-07-27 13:15:00|345.17|342.77|344.54|342.14|345.59|343.19|343.69|341.29|0
1690464000000|2023-07-27 13:20:00|344.43|342.03|344.75|342.35|345.17|342.77|343.9|341.5|0
1690464300000|2023-07-27 13:25:00|344.96|342.56|345.59|343.19|347.07|344.67|344.96|342.56|0
1690464600000|2023-07-27 13:30:00|345.38|342.98|343.55|341.15|348.76|346.36|341.87|339.47|0
1690464900000|2023-07-27 13:35:00|342.92|340.52|343.13|340.73|345.87|343.47|342.29|339.89|0
1690465200000|2023-07-27 13:40:00|342.92|340.52|343.13|340.73|344.6|342.2|342.29|339.89|0
1690465500000|2023-07-27 13:45:00|342.71|340.31|345.02|342.62|346.72|344.32|342.5|340.1|0
1690465800000|2023-07-27 13:50:00|344.81|342.41|345.37|342.97|345.87|343.47|343.9|341.5|0
1690466100000|2023-07-27 13:55:00|345.58|343.18|346.11|343.71|348.33|345.93|345.37|342.97|0
1690466400000|2023-07-27 14:00:00|345.79|343.39|347.9|345.5|348.75|346.35|345.79|343.39|0
1690466700000|2023-07-27 14:05:00|347.69|345.29|351.08|348.68|351.93|349.53|347.69|345.29|0
1690467000000|2023-07-27 14:10:00|350.87|348.47|351.5|349.1|352.99|350.59|350.44|348.04|0
1690467300000|2023-07-27 14:15:00|351.72|349.32|350.87|348.47|351.93|349.53|350.02|347.62|0
1690467600000|2023-07-27 14:20:00|351.29|348.89|351.5|349.1|352.78|350.38|350.02|347.62|0
1690467900000|2023-07-27 14:25:00|352.14|349.74|357.79|355.39|357.79|355.39|352.14|349.74|0
1690468200000|2023-07-27 14:30:00|357.37|354.97|354.81|352.41|358.01|355.61|354.6|352.2|0
1690468500000|2023-07-27 14:35:00|354.6|352.2|352.9|350.5|355.45|353.05|352.69|350.29|0
1690468800000|2023-07-27 14:40:00|353.11|350.71|352.9|350.5|353.96|351.56|352.26|349.86|0
1690469100000|2023-07-27 14:45:00|353.11|350.71|353.11|350.71|353.75|351.35|350.99|348.59|0
1690469400000|2023-07-27 14:50:00|353.32|350.92|355.87|353.47|356.72|354.32|353.11|350.71|0
1690469700000|2023-07-27 14:55:00|356.09|353.69|359.71|357.31|360.99|358.59|355.02|352.62|0
1690470000000|2023-07-27 15:00:00|359.5|357.1|358.64|356.24|359.5|357.1|356.72|354.32|0
1690470300000|2023-07-27 15:05:00|358.43|356.03|361.21|358.81|361.21|358.81|358|355.6|0
1690470600000|2023-07-27 15:10:00|360.99|358.59|361.21|358.81|362.28|359.88|360.14|357.74|0
1690470900000|2023-07-27 15:15:00|361.63|359.23|359.71|357.31|362.28|359.88|359.28|356.88|0
1690471200000|2023-07-27 15:20:00|359.49|357.09|358|355.6|360.78|358.38|357.57|355.17|0
1690471500000|2023-07-27 15:25:00|358.21|355.81|357.57|355.17|359.71|357.31|357.57|355.17|0
1690471800000|2023-07-27 15:30:00|357.14|354.74|355.32|352.92|357.14|354.74|354.8|352.4|0
1690472100000|2023-07-27 15:35:00|355.53|353.13|355.32|352.92|356.6|354.2|355.32|352.92|0
1690472400000|2023-07-27 15:40:00|355.1|352.7|358.09|355.69|358.52|356.12|355.1|352.7|0
1690472700000|2023-07-27 15:45:00|358.3|355.9|360.44|358.04|361.09|358.69|357.88|355.48|0
1690473000000|2023-07-27 15:50:00|360.23|357.83|360.01|357.61|360.44|358.04|358.3|355.9|0
1690473300000|2023-07-27 15:55:00|360.23|357.83|359.37|356.97|361.09|358.69|359.16|356.76|0
1690473600000|2023-07-27 16:00:00|359.16|356.76|357.45|355.05|359.8|357.4|357.45|355.05|0
1690473900000|2023-07-27 16:05:00|357.23|354.83|355.52|353.12|357.87|355.47|355.31|352.91|0
1690474200000|2023-07-27 16:10:00|355.31|352.91|355.1|352.7|355.52|353.12|354.25|351.85|0
1690474500000|2023-07-27 16:15:00|354.88|352.48|355.1|352.7|356.16|353.76|353.61|351.21|0
1690474800000|2023-07-27 16:20:00|355.31|352.91|353.61|351.21|355.95|353.55|353.61|351.21|0
1690475100000|2023-07-27 16:25:00|353.39|350.99|351.27|348.87|353.61|351.21|351.27|348.87|0
1690475400000|2023-07-27 16:30:00|351.48|349.08|351.27|348.87|351.48|349.08|349.99|347.59|0
1690475700000|2023-07-27 16:35:00|351.48|349.08|350.21|347.81|351.48|349.08|349.78|347.38|0
1690476000000|2023-07-27 16:40:00|350.42|348.02|350.63|348.23|350.63|348.23|349.57|347.17|0
1690476300000|2023-07-27 16:45:00|350.84|348.44|349.99|347.59|350.84|348.44|349.36|346.96|0
1690476600000|2023-07-27 16:50:00|350.2|347.8|352.54|350.14|352.96|350.56|349.99|347.59|0
1690476900000|2023-07-27 16:55:00|352.75|350.35|351.26|348.86|352.96|350.56|351.26|348.86|0
1690477200000|2023-07-27 17:00:00|351.05|348.65|352.32|349.92|352.32|349.92|349.35|346.95|0
1690477500000|2023-07-27 17:05:00|352.54|350.14|356.15|353.75|361.5|359.1|351.69|349.29|0
1690477800000|2023-07-27 17:10:00|356.37|353.97|355.84|353.44|357.22|354.82|354.66|352.26|0
1690478100000|2023-07-27 17:15:00|356.15|353.75|363.86|361.46|364.08|361.68|356.15|353.75|0
1690478400000|2023-07-27 17:20:00|363.65|361.25|366.55|364.15|368.17|365.77|363.65|361.25|0
1690478700000|2023-07-27 17:25:00|366.77|364.37|370.2|367.8|370.42|368.02|365.91|363.51|0
1690479000000|2023-07-27 17:30:00|370.42|368.02|371.5|369.1|371.93|369.53|369.13|366.73|0
1690479300000|2023-07-27 17:35:00|371.71|369.31|373.87|371.47|374.08|371.68|370.63|368.23|0
1690479600000|2023-07-27 17:40:00|374.08|371.68|369.99|367.59|374.08|371.68|369.77|367.37|0
1690479900000|2023-07-27 17:45:00|369.77|367.37|373.22|370.82|373.87|371.47|369.56|367.16|0
1690480200000|2023-07-27 17:50:00|373|370.6|373|370.6|374.73|372.33|371.06|368.66|0
1690480500000|2023-07-27 17:55:00|372.79|370.39|372.35|369.95|375.16|372.76|371.71|369.31|0
1690480800000|2023-07-27 18:00:00|372.57|370.17|373.65|371.25|375.38|372.98|371.06|368.66|0
1690481100000|2023-07-27 18:05:00|373.86|371.46|378.41|376.01|379.28|376.88|372.57|370.17|0
1690481400000|2023-07-27 18:10:00|379.06|376.66|387.42|385.02|388.94|386.54|379.06|376.66|0
1690481700000|2023-07-27 18:15:00|387.64|385.24|384.82|382.42|387.64|385.24|384.61|382.21|0
1690482000000|2023-07-27 18:20:00|384.39|381.99|387.64|385.24|387.85|385.45|382.02|379.62|0
1690482300000|2023-07-27 18:25:00|387.42|385.02|392.85|390.45|393.28|390.88|386.99|384.59|0
1690482600000|2023-07-27 18:30:00|392.41|390.01|394.59|392.19|395.03|392.63|389.37|386.97|0
1690482900000|2023-07-27 18:35:00|394.81|392.41|400.37|397.97|402.33|399.93|393.72|391.32|0
1690483200000|2023-07-27 18:40:00|400.59|398.19|396.24|393.84|400.81|398.41|396.24|393.84|0
1690483500000|2023-07-27 18:45:00|396.67|394.27|397.32|394.92|397.98|395.58|394.72|392.32|0
1690483800000|2023-07-27 18:50:00|397.76|395.36|398.19|395.79|399.93|397.53|396.67|394.27|0
1690484100000|2023-07-27 18:55:00|399.28|396.88|403.86|401.46|404.08|401.68|399.06|396.66|0
1690484400000|2023-07-27 19:00:00|404.85|402.45|402.98|400.58|404.95|402.55|401.67|399.27|0
1690484700000|2023-07-27 19:05:00|403.2|400.8|401.67|399.27|407.14|404.74|401.67|399.27|0
1690485000000|2023-07-27 19:10:00|401.45|399.05|395.58|393.18|401.45|399.05|395.15|392.75|0
1690485300000|2023-07-27 19:15:00|395.8|393.4|395.3|392.9|399.28|396.88|394.93|392.53|0
1690485600000|2023-07-27 19:20:00|395.52|393.12|401.45|399.05|401.67|399.27|395.3|392.9|0
1690485900000|2023-07-27 19:25:00|401.67|399.27|402.33|399.93|403.21|400.81|400.35|397.95|0
1690486200000|2023-07-27 19:30:00|402.77|400.37|403.65|401.25|403.65|401.25|399.25|396.85|0
1690486500000|2023-07-27 19:35:00|403.87|401.47|405.19|402.79|405.85|403.45|401.88|399.48|0
1690486800000|2023-07-27 19:40:00|404.97|402.57|409.63|407.23|409.63|407.23|404.09|401.69|0
1690487100000|2023-07-27 19:45:00|408.97|406.57|412.05|409.65|413.82|411.42|408.53|406.13|0
1690487400000|2023-07-27 19:50:00|410.95|408.55|406.42|404.02|410.95|408.55|404.79|402.39|0
1690487700000|2023-07-27 19:55:00|407.3|404.9|405.53|403.13|408.84|406.44|402.24|399.84|0
1690488000000|2023-07-27 20:00:00|405.09|402.69|401.11|398.71|405.98|403.58|400.34|397.94|0
1690488300000|2023-07-27 20:05:00|400.56|398.16|401.66|399.26|401.77|399.37|400.34|397.94|0
1690488600000|2023-07-27 20:10:00|401.44|399.04|401.22|398.82|402.1|399.7|401|398.6|0
1690488900000|2023-07-27 20:15:00|401.86|399.06|400.98|398.18|401.86|399.06|400.98|398.18|0
1690489200000|2023-07-27 20:20:00|401.2|398.4|400.87|398.07|401.42|398.62|400.32|397.52|0
1690489500000|2023-07-27 20:25:00|400.76|397.96|401.09|398.29|401.2|398.4|400.32|397.52|0
1690489800000|2023-07-27 20:30:00|400.98|398.18|400.76|397.96|401.2|398.4|400.76|397.96|0
1690490100000|2023-07-27 20:35:00|400.54|397.74|400.32|397.52|400.76|397.96|400.32|397.52|0
1690490400000|2023-07-27 20:40:00|400.1|397.3|399.87|397.07|400.21|397.41|399.87|397.07|0
1690490700000|2023-07-27 20:45:00|400.09|397.29|401.19|398.39|401.63|398.83|400.09|397.29|0
1690491000000|2023-07-27 20:50:00|401.31|398.51|400.53|397.73|401.41|398.61|400.31|397.51|0
1690491300000|2023-07-27 20:55:00|400.43|397.63|401.31|398.51|401.31|398.51|400.31|397.51|0
1690491600000|2023-07-27 21:00:00|401.23|398.43|401.29|398.49|401.55|398.75|401.1|398.3|0
1690491900000|2023-07-27 21:05:00|401.32|398.52|401.16|398.36|401.38|398.58|401.16|398.36|0
1690492200000|2023-07-27 21:10:00|401.19|398.39|401.13|398.33|401.29|398.49|400.93|398.13|0
1690492500000|2023-07-27 21:15:00|400.8|398|400.84|398.04|400.84|398.04|400.8|398|0
1690492800000|2023-07-27 21:20:00|400.93|398.13|401.03|398.23|401.42|398.62|400.84|398.04|0
1690493100000|2023-07-27 21:25:00|400.96|398.16|401.03|398.23|401.03|398.23|400.93|398.13|0
1690493400000|2023-07-27 21:30:00|400.93|398.13|401.19|398.39|401.19|398.39|400.93|398.13|0
1690493700000|2023-07-27 21:35:00|401.16|398.36|401.22|398.42|401.22|398.42|401.16|398.36|0
1690494000000|2023-07-27 21:40:00|401.35|398.55|401.55|398.75|401.7|398.9|401.35|398.55|0
1690494300000|2023-07-27 21:45:00|401.48|398.68|401.38|398.58|401.48|398.68|401.38|398.58|0
1690494600000|2023-07-27 21:50:00|401.45|398.65|401.38|398.58|401.45|398.65|401.28|398.48|0
1690494900000|2023-07-27 21:55:00|401.41|398.61|401.38|398.58|401.41|398.61|401.22|398.42|0
1690495200000|2023-07-27 22:00:00|401.08|398.28|402.5|399.7|402.84|400.04|400.74|397.94|0
1690495500000|2023-07-27 22:05:00|402.4|399.6|402.06|399.26|403.16|400.36|402.06|399.26|0
1690495800000|2023-07-27 22:10:00|401.96|399.16|401.52|398.72|401.96|399.16|401.18|398.38|0
1690496100000|2023-07-27 22:15:00|401.62|398.82|402.94|400.14|402.94|400.14|400.96|398.16|0
1690496400000|2023-07-27 22:20:00|402.72|399.92|402.72|399.92|402.94|400.14|402.06|399.26|0
1690496700000|2023-07-27 22:25:00|402.06|399.26|401.4|398.6|402.28|399.48|401.18|398.38|0
1690497000000|2023-07-27 22:30:00|401.62|398.82|401.84|399.04|401.84|399.04|401.4|398.6|0
1690497300000|2023-07-27 22:35:00|401.62|398.82|401.4|398.6|401.95|399.15|401.29|398.49|0
1690497600000|2023-07-27 22:40:00|401.62|398.82|401.4|398.6|402.06|399.26|400.96|398.16|0
1690497900000|2023-07-27 22:45:00|401.18|398.38|401.4|398.6|401.62|398.82|400.96|398.16|0
1690498200000|2023-07-27 22:50:00|401.51|398.71|401.17|398.37|401.62|398.82|400.73|397.93|0
1690498500000|2023-07-27 22:55:00|401.39|398.59|401.07|398.27|401.39|398.59|400.95|398.15|0
1690498800000|2023-07-27 23:00:00|400.95|398.15|400.51|397.71|401.07|398.27|400.29|397.49|0
1690499100000|2023-07-27 23:05:00|400.73|397.93|401.61|398.81|401.83|399.03|400.73|397.93|0
1690499400000|2023-07-27 23:10:00|401.39|398.59|402.05|399.25|402.27|399.47|401.39|398.59|0
1690499700000|2023-07-27 23:15:00|402.27|399.47|401.78|398.98|402.92|400.12|401.78|398.98|0
1690500000000|2023-07-27 23:20:00|401.56|398.76|401.12|398.32|401.56|398.76|401.12|398.32|0
1690500300000|2023-07-27 23:25:00|401.24|398.44|400.95|398.15|401.61|398.81|400.84|398.04|0
1690500600000|2023-07-27 23:30:00|401.06|398.26|401.61|398.81|402.05|399.25|401.06|398.26|0
1690500900000|2023-07-27 23:35:00|401.83|399.03|401.83|399.03|401.83|399.03|401.39|398.59|0
1690501200000|2023-07-27 23:40:00|401.61|398.81|402.05|399.25|402.27|399.47|401.61|398.81|0
1690501500000|2023-07-27 23:45:00|401.83|399.03|402.49|399.69|402.49|399.69|401.61|398.81|0
1690501800000|2023-07-27 23:50:00|402.27|399.47|403.04|400.24|403.81|401.01|402.27|399.47|0
1690502100000|2023-07-27 23:55:00|403.15|400.35|402.49|399.69|403.37|400.57|402.27|399.47|0
1690502400000|2023-07-28 00:00:00|402.27|399.47|401.6|398.8|403.15|400.35|401.6|398.8|0
1690502700000|2023-07-28 00:05:00|401.82|399.02|399.52|396.72|401.82|399.02|399.4|396.6|0
1690503000000|2023-07-28 00:10:00|399.4|396.6|398.96|396.16|400.06|397.26|398.74|395.94|0
1690503300000|2023-07-28 00:15:00|399.18|396.38|399.62|396.82|399.62|396.82|398.74|395.94|0
1690503600000|2023-07-28 00:20:00|399.52|396.72|400.28|397.48|400.5|397.7|399.4|396.6|0
1690503900000|2023-07-28 00:25:00|400.06|397.26|400.5|397.7|400.5|397.7|399.62|396.82|0
1690504200000|2023-07-28 00:30:00|400.28|397.48|400.5|397.7|400.94|398.14|400.28|397.48|0
1690504500000|2023-07-28 00:35:00|400.72|397.92|401.6|398.8|401.6|398.8|400.5|397.7|0
1690504800000|2023-07-28 00:40:00|401.82|399.02|400.28|397.48|401.82|399.02|400.28|397.48|0
1690505100000|2023-07-28 00:45:00|400.5|397.7|398.96|396.16|400.5|397.7|398.08|395.28|0
1690505400000|2023-07-28 00:50:00|399.18|396.38|397.79|394.99|399.4|396.6|397.79|394.99|0
1690505700000|2023-07-28 00:55:00|397.57|394.77|398|395.2|398|395.2|397.34|394.54|0
1690506000000|2023-07-28 01:00:00|397.78|394.98|397.78|394.98|397.78|394.98|397.34|394.54|0
1690506300000|2023-07-28 01:05:00|398|395.2|398.44|395.64|398.89|396.09|397.78|394.98|0
1690506600000|2023-07-28 01:10:00|398.34|395.54|399.1|396.3|399.33|396.53|398.22|395.42|0
1690506900000|2023-07-28 01:15:00|398.88|396.08|399.32|396.52|399.32|396.52|397.78|394.98|0
1690507200000|2023-07-28 01:20:00|399.1|396.3|399.32|396.52|399.54|396.74|399.1|396.3|0
1690507500000|2023-07-28 01:25:00|399.1|396.3|398|395.2|399.32|396.52|397.78|394.98|0
1690507800000|2023-07-28 01:30:00|397.78|394.98|398|395.2|398.44|395.64|397.56|394.76|0
1690508100000|2023-07-28 01:35:00|397.78|394.98|397.78|394.98|398|395.2|397.34|394.54|0
1690508400000|2023-07-28 01:40:00|397.56|394.76|396.68|393.88|398|395.2|396.46|393.66|0
1690508700000|2023-07-28 01:45:00|396.9|394.1|396.9|394.1|397.12|394.32|396.68|393.88|0
1690509000000|2023-07-28 01:50:00|397.12|394.32|396.9|394.1|397.56|394.76|396.68|393.88|0
1690509300000|2023-07-28 01:55:00|396.68|393.88|397.34|394.54|397.78|394.98|396.68|393.88|0
1690509600000|2023-07-28 02:00:00|397.56|394.76|398.66|395.86|398.66|395.86|397.34|394.54|0
1690509900000|2023-07-28 02:05:00|398.44|395.64|398.21|395.41|398.88|396.08|397.99|395.19|0
1690510200000|2023-07-28 02:10:00|398.44|395.64|397.99|395.19|398.55|395.75|397.99|395.19|0
1690510500000|2023-07-28 02:15:00|398.21|395.41|397.77|394.97|398.43|395.63|397.77|394.97|0
1690510800000|2023-07-28 02:20:00|397.89|395.09|397.99|395.19|398.21|395.41|397.77|394.97|0
1690511100000|2023-07-28 02:25:00|397.89|395.09|397.11|394.31|397.99|395.19|397.11|394.31|0
1690511400000|2023-07-28 02:30:00|397.23|394.43|397.55|394.75|397.55|394.75|397.11|394.31|0
1690511700000|2023-07-28 02:35:00|397.77|394.97|397.33|394.53|397.77|394.97|396.89|394.09|0
1690512000000|2023-07-28 02:40:00|397.44|394.64|397.99|395.19|398.21|395.41|397.33|394.53|0
1690512300000|2023-07-28 02:45:00|398.21|395.41|398.43|395.63|398.87|396.07|398.21|395.41|0
1690512600000|2023-07-28 02:50:00|398.32|395.52|397.99|395.19|398.43|395.63|397.77|394.97|0
1690512900000|2023-07-28 02:55:00|397.77|394.97|396.67|393.87|398.21|395.41|396.67|393.87|0
1690513200000|2023-07-28 03:00:00|396.89|394.09|396.89|394.09|397.33|394.53|396.45|393.65|0
1690513500000|2023-07-28 03:05:00|396.78|393.98|396|393.2|396.78|393.98|395.78|392.98|0
1690513800000|2023-07-28 03:10:00|396.22|393.42|396.44|393.64|396.88|394.08|396.22|393.42|0
1690514100000|2023-07-28 03:15:00|396.56|393.76|396.44|393.64|396.88|394.08|396.22|393.42|0
1690514400000|2023-07-28 03:20:00|396.66|393.86|396.66|393.86|396.66|393.86|396.22|393.42|0
1690514700000|2023-07-28 03:25:00|396.88|394.08|393.8|391|400.63|397.83|390.52|387.72|0
1690515000000|2023-07-28 03:30:00|393.58|390.78|389.42|386.62|393.58|390.78|386.91|384.11|0
1690515300000|2023-07-28 03:35:00|389.2|386.4|389.86|387.06|390.08|387.28|386.8|384|0
1690515600000|2023-07-28 03:40:00|389.97|387.17|399.08|396.28|399.08|396.28|389.86|387.06|0
1690515900000|2023-07-28 03:45:00|398.64|395.84|400.63|397.83|404.17|401.37|398.64|395.84|0
1690516200000|2023-07-28 03:50:00|400.85|398.05|398.42|395.62|401.95|399.15|397.54|394.74|0
1690516500000|2023-07-28 03:55:00|398.2|395.4|397.98|395.18|398.42|395.62|395.56|392.76|0
1690516800000|2023-07-28 04:00:00|398.2|395.4|403.94|401.14|404.83|402.03|397.1|394.3|0
1690517100000|2023-07-28 04:05:00|404.38|401.58|404.61|401.81|405.49|402.69|402.83|400.03|0
1690517400000|2023-07-28 04:10:00|404.83|402.03|407.27|404.47|408.38|405.58|403.72|400.92|0
1690517700000|2023-07-28 04:15:00|407.6|404.8|405.27|402.47|408.16|405.36|404.16|401.36|0
1690518000000|2023-07-28 04:20:00|405.16|402.36|400.18|397.38|405.16|402.36|400.18|397.38|0
1690518300000|2023-07-28 04:25:00|400.4|397.6|401.28|398.48|401.73|398.93|399.52|396.72|0
1690518600000|2023-07-28 04:30:00|401.73|398.93|399.3|396.5|401.95|399.15|397.97|395.17|0
1690518900000|2023-07-28 04:35:00|398.63|395.83|395.77|392.97|398.75|395.95|395.11|392.31|0
1690519200000|2023-07-28 04:40:00|395.67|392.87|395.99|393.19|396.65|393.85|394.89|392.09|0
1690519500000|2023-07-28 04:45:00|396.21|393.41|395.77|392.97|396.65|393.85|394.67|391.87|0
1690519800000|2023-07-28 04:50:00|395.99|393.19|396.65|393.85|397.53|394.73|395.44|392.64|0
1690520100000|2023-07-28 04:55:00|396.87|394.07|395.99|393.19|396.87|394.07|395.22|392.42|0
1690520400000|2023-07-28 05:00:00|395.77|392.97|394.67|391.87|395.99|393.19|394.23|391.43|0
1690520700000|2023-07-28 05:05:00|394.45|391.65|395.55|392.75|396.21|393.41|394.45|391.65|0
1690521000000|2023-07-28 05:10:00|395.77|392.97|395.33|392.53|395.77|392.97|394.01|391.21|0
1690521300000|2023-07-28 05:15:00|395.11|392.31|394.67|391.87|395.11|392.31|394.01|391.21|0
1690521600000|2023-07-28 05:20:00|394.45|391.65|393.57|390.77|394.67|391.87|393.57|390.77|0
1690521900000|2023-07-28 05:25:00|393.79|390.99|392.03|389.23|393.79|390.99|391.81|389.01|0
1690522200000|2023-07-28 05:30:00|392.14|389.34|390.5|387.7|392.91|390.11|390.28|387.48|0
1690522500000|2023-07-28 05:35:00|390.72|387.92|390.5|387.7|391.15|388.35|390.06|387.26|0
1690522800000|2023-07-28 05:40:00|390.39|387.59|389.62|386.82|390.5|387.7|389.4|386.6|0
1690523100000|2023-07-28 05:45:00|389.4|386.6|389.4|386.6|390.06|387.26|388.53|385.73|0
1690523400000|2023-07-28 05:50:00|389.18|386.38|389.84|387.04|389.84|387.04|388.74|385.94|0
1690523700000|2023-07-28 05:55:00|389.62|386.82|389.62|386.82|390.71|387.91|389.62|386.82|0
1690524000000|2023-07-28 06:00:00|389.4|386.6|390.27|387.47|390.82|388.02|388.52|385.72|0
1690524300000|2023-07-28 06:05:00|389.85|387.45|389.09|386.69|390.62|388.22|387.67|385.27|0
1690524600000|2023-07-28 06:10:00|388.98|386.58|389.2|386.8|389.42|387.02|388.54|386.14|0
1690524900000|2023-07-28 06:15:00|388.98|386.58|389.63|387.23|389.85|387.45|388.65|386.25|0
1690525200000|2023-07-28 06:20:00|389.53|387.13|391.38|388.98|393.14|390.74|389.53|387.13|0
1690525500000|2023-07-28 06:25:00|391.16|388.76|391.38|388.98|392.26|389.86|391.16|388.76|0
1690525800000|2023-07-28 06:30:00|391.6|389.2|390.62|388.22|392.04|389.64|390.51|388.11|0
1690526100000|2023-07-28 06:35:00|390.51|388.11|389.85|387.45|390.94|388.54|389.19|386.79|0
1690526400000|2023-07-28 06:40:00|389.63|387.23|389.85|387.45|389.85|387.45|388.97|386.57|0
1690526700000|2023-07-28 06:45:00|390.07|387.67|389.85|387.45|391.6|389.2|389.85|387.45|0
1690527000000|2023-07-28 06:50:00|389.63|387.23|390.5|388.1|390.94|388.54|389.41|387.01|0
1690527300000|2023-07-28 06:55:00|390.84|388.44|391.38|388.98|391.82|389.42|390.5|388.1|0
1690527600000|2023-07-28 07:00:00|391.16|388.76|389.63|387.23|392.04|389.64|388.53|386.13|0
1690527900000|2023-07-28 07:05:00|389.41|387.01|390.28|387.88|390.5|388.1|388.53|386.13|0
1690528200000|2023-07-28 07:10:00|390.72|388.32|385.47|383.07|390.72|388.32|385.47|383.07|0
1690528500000|2023-07-28 07:15:00|385.69|383.29|384.82|382.42|386.78|384.38|384.38|381.98|0
1690528800000|2023-07-28 07:20:00|384.6|382.2|383.73|381.33|385.47|383.07|383.3|380.9|0
1690529100000|2023-07-28 07:25:00|383.95|381.55|385.47|383.07|385.47|383.07|383.08|380.68|0
1690529400000|2023-07-28 07:30:00|385.04|382.64|383.95|381.55|385.25|382.85|383.08|380.68|0
1690529700000|2023-07-28 07:35:00|383.73|381.33|384.16|381.76|384.38|381.98|383.08|380.68|0
1690530000000|2023-07-28 07:40:00|383.95|381.55|382.86|380.46|383.95|381.55|382.64|380.24|0
1690530300000|2023-07-28 07:45:00|383.29|380.89|386.34|383.94|386.56|384.16|383.29|380.89|0
1690530600000|2023-07-28 07:50:00|386.56|384.16|388.52|386.12|388.96|386.56|386.56|384.16|0
1690530900000|2023-07-28 07:55:00|388.74|386.34|388.74|386.34|389.4|387|388.31|385.91|0
1690531200000|2023-07-28 08:00:00|388.52|386.12|388.74|386.34|390.27|387.87|388.31|385.91|0
1690531500000|2023-07-28 08:05:00|388.96|386.56|389.18|386.78|389.18|386.78|388.3|385.9|0
1690531800000|2023-07-28 08:10:00|388.74|386.34|389.61|387.21|389.83|387.43|387.87|385.47|0
1690532100000|2023-07-28 08:15:00|389.83|387.43|389.83|387.43|389.83|387.43|387.43|385.03|0
1690532400000|2023-07-28 08:20:00|389.61|387.21|392.9|390.5|393.34|390.94|389.61|387.21|0
1690532700000|2023-07-28 08:25:00|393.12|390.72|394.22|391.82|394.22|391.82|392.9|390.5|0
1690533000000|2023-07-28 08:30:00|394|391.6|390.93|388.53|394.22|391.82|390.93|388.53|0
1690533300000|2023-07-28 08:35:00|390.71|388.31|390.92|388.52|392.24|389.84|390.27|387.87|0
1690533600000|2023-07-28 08:40:00|390.71|388.31|391.8|389.4|392.68|390.28|390.71|388.31|0
1690533900000|2023-07-28 08:45:00|391.58|389.18|390.7|388.3|392.02|389.62|390.49|388.09|0
1690534200000|2023-07-28 08:50:00|390.49|388.09|391.36|388.96|391.58|389.18|390.49|388.09|0
1690534500000|2023-07-28 08:55:00|391.14|388.74|390.26|387.86|391.14|388.74|390.26|387.86|0
1690534800000|2023-07-28 09:00:00|389.83|387.43|390.95|388.55|391.17|388.77|388.98|386.58|0
1690535100000|2023-07-28 09:05:00|391.17|388.77|390.51|388.11|391.17|388.77|390.07|387.67|0
1690535400000|2023-07-28 09:10:00|390.73|388.33|389.85|387.45|391.17|388.77|389.63|387.23|0
1690535700000|2023-07-28 09:15:00|389.97|387.57|388.76|386.36|390.51|388.11|388.76|386.36|0
1690536000000|2023-07-28 09:20:00|388.54|386.14|388.54|386.14|388.97|386.57|387.88|385.48|0
1690536300000|2023-07-28 09:25:00|388.43|386.03|389.63|387.23|390.29|387.89|388.43|386.03|0
1690536600000|2023-07-28 09:30:00|389.41|387.01|388.53|386.13|389.85|387.45|388.32|385.92|0
1690536900000|2023-07-28 09:35:00|388.32|385.92|386.56|384.16|388.75|386.35|386.56|384.16|0
1690537200000|2023-07-28 09:40:00|386.34|383.94|385.91|383.51|386.78|384.38|385.25|382.85|0
1690537500000|2023-07-28 09:45:00|386.13|383.73|384.16|381.76|386.13|383.73|384.16|381.76|0
1690537800000|2023-07-28 09:50:00|384.38|381.98|385.25|382.85|385.58|383.18|383.94|381.54|0
1690538100000|2023-07-28 09:55:00|385.03|382.63|385.41|383.01|386.5|384.1|384.74|382.34|0
1690538400000|2023-07-28 10:00:00|385.19|382.79|386.5|384.1|386.94|384.54|384.75|382.35|0
1690538700000|2023-07-28 10:05:00|386.72|384.32|385.41|383.01|386.72|384.32|384.75|382.35|0
1690539000000|2023-07-28 10:10:00|385.19|382.79|385.84|383.44|385.84|383.44|384.75|382.35|0
1690539300000|2023-07-28 10:15:00|386.06|383.66|387.15|384.75|387.37|384.97|386.06|383.66|0
1690539600000|2023-07-28 10:20:00|387.37|384.97|386.72|384.32|387.37|384.97|386.06|383.66|0
1690539900000|2023-07-28 10:25:00|386.94|384.54|386.93|384.53|387.15|384.75|386.5|384.1|0
1690540200000|2023-07-28 10:30:00|386.72|384.32|388.91|386.51|389.46|387.06|386.72|384.32|0
1690540500000|2023-07-28 10:35:00|389.12|386.72|388.69|386.29|389.34|386.94|388.69|386.29|0
1690540800000|2023-07-28 10:40:00|389.12|386.72|387.81|385.41|389.34|386.94|387.59|385.19|0
1690541100000|2023-07-28 10:45:00|387.59|385.19|387.15|384.75|387.81|385.41|386.71|384.31|0
1690541400000|2023-07-28 10:50:00|386.93|384.53|386.49|384.09|386.93|384.53|385.18|382.78|0
1690541700000|2023-07-28 10:55:00|386.39|383.99|386.27|383.87|386.93|384.53|385.84|383.44|0
1690542000000|2023-07-28 11:00:00|386.39|383.99|386.71|384.31|388.02|385.62|386.27|383.87|0
1690542300000|2023-07-28 11:05:00|386.27|383.87|385.43|383.03|386.49|384.09|384.88|382.48|0
1690542600000|2023-07-28 11:10:00|385.54|383.14|384.23|381.83|385.76|383.36|384.01|381.61|0
1690542900000|2023-07-28 11:15:00|384.44|382.04|382.69|380.29|384.44|382.04|382.26|379.86|0
1690543200000|2023-07-28 11:20:00|382.48|380.08|382.69|380.29|383.79|381.39|382.48|380.08|0
1690543500000|2023-07-28 11:25:00|382.91|380.51|382.47|380.07|383.13|380.73|381.82|379.42|0
1690543800000|2023-07-28 11:30:00|382.69|380.29|382.69|380.29|382.91|380.51|381.6|379.2|0
1690544100000|2023-07-28 11:35:00|382.59|380.19|382.37|379.97|383.35|380.95|381.16|378.76|0
1690544400000|2023-07-28 11:40:00|382.47|380.07|380.65|378.25|383.05|380.65|380.65|378.25|0
1690544700000|2023-07-28 11:45:00|380.86|378.46|380.64|378.24|381.52|379.12|380.43|378.03|0
1690545000000|2023-07-28 11:50:00|380.43|378.03|380.32|377.92|381.52|379.12|380.21|377.81|0
1690545300000|2023-07-28 11:55:00|380.43|378.03|380.64|378.24|381.08|378.68|379.99|377.59|0
1690545600000|2023-07-28 12:00:00|380.86|378.46|378.02|375.62|381.52|379.12|378.02|375.62|0
1690545900000|2023-07-28 12:05:00|378.24|375.84|378.68|376.28|379.55|377.15|378.02|375.62|0
1690546200000|2023-07-28 12:10:00|378.9|376.5|379.99|377.59|380.64|378.24|378.24|375.84|0
1690546500000|2023-07-28 12:15:00|379.77|377.37|379.55|377.15|379.88|377.48|379.11|376.71|0
1690546800000|2023-07-28 12:20:00|379.33|376.93|377.37|374.97|379.55|377.15|376.72|374.32|0
1690547100000|2023-07-28 12:25:00|377.15|374.75|376.39|373.99|378.24|375.84|376.06|373.66|0
1690547400000|2023-07-28 12:30:00|376.61|374.21|376.5|374.1|377.92|375.52|374.54|372.14|0
1690547700000|2023-07-28 12:35:00|376.28|373.88|374.45|372.05|378.67|376.27|373.8|371.4|0
1690548000000|2023-07-28 12:40:00|374.67|372.27|375.24|372.84|376.85|374.45|374.45|372.05|0
1690548300000|2023-07-28 12:45:00|375.45|373.05|376.25|373.85|376.9|374.5|375.05|372.65|0
1690548600000|2023-07-28 12:50:00|376.68|374.28|374.94|372.54|376.68|374.28|374.94|372.54|0
1690548900000|2023-07-28 12:55:00|374.83|372.43|373.19|370.79|374.94|372.54|372.97|370.57|0
1690549200000|2023-07-28 13:00:00|373.41|371.01|372.32|369.92|373.63|371.23|371.66|369.26|0
1690549500000|2023-07-28 13:05:00|372.53|370.13|372.53|370.13|373.19|370.79|371.88|369.48|0
1690549800000|2023-07-28 13:10:00|372.1|369.7|376.02|373.62|376.24|373.84|372.1|369.7|0
1690550100000|2023-07-28 13:15:00|376.24|373.84|376.24|373.84|376.24|373.84|375.15|372.75|0
1690550400000|2023-07-28 13:20:00|376.02|373.62|374.06|371.66|376.02|373.62|373.19|370.79|0
1690550700000|2023-07-28 13:25:00|374.49|372.09|372.75|370.35|375.15|372.75|372.75|370.35|0
1690551000000|2023-07-28 13:30:00|372.53|370.13|372.97|370.57|374.28|371.88|370.14|367.74|0
1690551300000|2023-07-28 13:35:00|373.4|371|372.97|370.57|378.43|376.03|371.88|369.48|0
1690551600000|2023-07-28 13:40:00|372.53|370.13|373.4|371|373.4|371|369.05|366.65|0
1690551900000|2023-07-28 13:45:00|373.18|370.78|367.96|365.56|373.18|370.78|367.96|365.56|0
1690552200000|2023-07-28 13:50:00|367.75|365.35|367.74|365.34|369.48|367.08|366.01|363.61|0
1690552500000|2023-07-28 13:55:00|367.53|365.13|369.81|367.41|370.79|368.39|367.09|364.69|0
1690552800000|2023-07-28 14:00:00|368.83|366.43|365.58|363.18|369.7|367.3|364.5|362.1|0
1690553100000|2023-07-28 14:05:00|365.14|362.74|365.69|363.29|367.74|365.34|364.93|362.53|0
1690553400000|2023-07-28 14:10:00|365.79|363.39|366.22|363.82|367.74|365.34|364.49|362.09|0
1690553700000|2023-07-28 14:15:00|366.01|363.61|364.28|361.88|366.22|363.82|364.06|361.66|0
1690554000000|2023-07-28 14:20:00|364.06|361.66|363.63|361.23|365.57|363.17|363.41|361.01|0
1690554300000|2023-07-28 14:25:00|363.41|361.01|367.52|365.12|370.78|368.38|363.41|361.01|0
1690554600000|2023-07-28 14:30:00|367.31|364.91|364.27|361.87|367.31|364.91|363.84|361.44|0
1690554900000|2023-07-28 14:35:00|364.49|362.09|369.04|366.64|369.04|366.64|364.27|361.87|0
1690555200000|2023-07-28 14:40:00|369.26|366.86|369.04|366.64|369.26|366.86|366.65|364.25|0
1690555500000|2023-07-28 14:45:00|368.82|366.42|366.87|364.47|371.21|368.81|366.87|364.47|0
1690555800000|2023-07-28 14:50:00|366.65|364.25|369.25|366.85|369.47|367.07|365.57|363.17|0
1690556100000|2023-07-28 14:55:00|368.6|366.2|364.05|361.65|368.6|366.2|364.05|361.65|0
1690556400000|2023-07-28 15:00:00|363.62|361.22|364.05|361.65|365.78|363.38|363.41|361.01|0
1690556700000|2023-07-28 15:05:00|363.84|361.44|364.05|361.65|364.92|362.52|363.84|361.44|0
1690557000000|2023-07-28 15:10:00|363.84|361.44|363.19|360.79|365.57|363.17|362.54|360.14|0
1690557300000|2023-07-28 15:15:00|362.97|360.57|361.03|358.63|363.62|361.22|360.38|357.98|0
1690557600000|2023-07-28 15:20:00|360.81|358.41|356.77|354.37|360.93|358.53|356.56|354.16|0
1690557900000|2023-07-28 15:25:00|356.56|354.16|356.77|354.37|357.42|355.02|355.49|353.09|0
1690558200000|2023-07-28 15:30:00|356.56|354.16|358.06|355.66|358.27|355.87|356.13|353.73|0
1690558500000|2023-07-28 15:35:00|358.27|355.87|356.77|354.37|358.27|355.87|356.34|353.94|0
1690558800000|2023-07-28 15:40:00|356.56|354.16|354.2|351.8|356.77|354.37|354.2|351.8|0
1690559100000|2023-07-28 15:45:00|354.41|352.01|355.91|353.51|357.41|355.01|354.2|351.8|0
1690559400000|2023-07-28 15:50:00|356.13|353.73|355.05|352.65|356.34|353.94|354.63|352.23|0
1690559700000|2023-07-28 15:55:00|354.84|352.44|355.27|352.87|356.98|354.58|354.84|352.44|0
1690560000000|2023-07-28 16:00:00|354.84|352.44|359.94|357.54|361.02|358.62|354.84|352.44|0
1690560300000|2023-07-28 16:05:00|360.16|357.76|361.66|359.26|361.88|359.48|359.73|357.33|0
1690560600000|2023-07-28 16:10:00|361.88|359.48|358.44|356.04|361.88|359.48|358.23|355.83|0
1690560900000|2023-07-28 16:15:00|358.66|356.26|359.08|356.68|359.73|357.33|357.58|355.18|0
1690561200000|2023-07-28 16:20:00|359.3|356.9|357.37|354.97|359.51|357.11|356.73|354.33|0
1690561500000|2023-07-28 16:25:00|357.15|354.75|355.87|353.47|357.37|354.97|355.66|353.26|0
1690561800000|2023-07-28 16:30:00|356.08|353.68|357.37|354.97|358.01|355.61|355.87|353.47|0
1690562100000|2023-07-28 16:35:00|357.58|355.18|358.22|355.82|358.87|356.47|356.3|353.9|0
1690562400000|2023-07-28 16:40:00|358.01|355.61|358.44|356.04|359.29|356.89|358.01|355.61|0
1690562700000|2023-07-28 16:45:00|358.65|356.25|358.86|356.46|359.51|357.11|357.58|355.18|0
1690563000000|2023-07-28 16:50:00|358.65|356.25|357.58|355.18|359.51|357.11|357.15|354.75|0
1690563300000|2023-07-28 16:55:00|357.79|355.39|360.58|358.18|361.66|359.26|357.79|355.39|0
1690563600000|2023-07-28 17:00:00|361.01|358.61|362.95|360.55|363.38|360.98|361.01|358.61|0
1690563900000|2023-07-28 17:05:00|362.52|360.12|364.89|362.49|365.32|362.92|362.52|360.12|0
1690564200000|2023-07-28 17:10:00|365.1|362.7|362.73|360.33|365.97|363.57|362.51|360.11|0
1690564500000|2023-07-28 17:15:00|362.94|360.54|364.24|361.84|365.1|362.7|362.94|360.54|0
1690564800000|2023-07-28 17:20:00|364.45|362.05|366.18|363.78|367.91|365.51|364.45|362.05|0
1690565100000|2023-07-28 17:25:00|365.96|363.56|368.34|365.94|368.34|365.94|365.96|363.56|0
1690565400000|2023-07-28 17:30:00|368.78|366.38|370.94|368.54|371.38|368.98|365.96|363.56|0
1690565700000|2023-07-28 17:35:00|371.16|368.76|371.38|368.98|373.34|370.94|370.73|368.33|0
1690566000000|2023-07-28 17:40:00|371.16|368.76|375.08|372.68|377.7|375.3|371.16|368.76|0
1690566300000|2023-07-28 17:45:00|375.29|372.89|377.04|374.64|377.7|375.3|374.86|372.46|0
1690566600000|2023-07-28 17:50:00|377.26|374.86|371.16|368.76|377.26|374.86|371.16|368.76|0
1690566900000|2023-07-28 17:55:00|370.94|368.54|367.69|365.29|371.16|368.76|367.26|364.86|0
1690567200000|2023-07-28 18:00:00|367.9|365.5|364.66|362.26|367.9|365.5|364.66|362.26|0
1690567500000|2023-07-28 18:05:00|364.45|362.05|363.37|360.97|365.53|363.13|363.37|360.97|0
1690567800000|2023-07-28 18:10:00|363.58|361.18|365.96|363.56|366.82|364.42|363.37|360.97|0
1690568100000|2023-07-28 18:15:00|366.17|363.77|365.31|362.91|366.82|364.42|365.09|362.69|0
1690568400000|2023-07-28 18:20:00|365.09|362.69|363.36|360.96|365.74|363.34|361.86|359.46|0
1690568700000|2023-07-28 18:25:00|363.58|361.18|362.07|359.67|363.8|361.4|362.07|359.67|0
1690569000000|2023-07-28 18:30:00|362.29|359.89|363.15|360.75|363.79|361.39|361.86|359.46|0
1690569300000|2023-07-28 18:35:00|362.93|360.53|367.25|364.85|367.9|365.5|362.93|360.53|0
1690569600000|2023-07-28 18:40:00|367.68|365.28|362.93|360.53|368.55|366.15|362.93|360.53|0
1690569900000|2023-07-28 18:45:00|363.15|360.75|361.85|359.45|363.36|360.96|360.99|358.59|0
1690570200000|2023-07-28 18:50:00|362.07|359.67|358.84|356.44|362.07|359.67|358.2|355.8|0
1690570500000|2023-07-28 18:55:00|359.06|356.66|361.21|358.81|362.28|359.88|359.06|356.66|0
1690570800000|2023-07-28 19:00:00|360.99|358.59|360.56|358.16|363.14|360.74|360.56|358.16|0
1690571100000|2023-07-28 19:05:00|360.99|358.59|360.34|357.94|361.21|358.81|359.49|357.09|0
1690571400000|2023-07-28 19:10:00|360.56|358.16|359.91|357.51|361.42|359.02|358.52|356.12|0
1690571700000|2023-07-28 19:15:00|360.13|357.73|359.05|356.65|360.34|357.94|359.05|356.65|0
1690572000000|2023-07-28 19:20:00|359.48|357.08|362.49|360.09|363.35|360.95|359.48|357.08|0
1690572300000|2023-07-28 19:25:00|362.71|360.31|364.22|361.82|364.22|361.82|360.99|358.59|0
1690572600000|2023-07-28 19:30:00|364.43|362.03|361.85|359.45|364.86|362.46|361.42|359.02|0
1690572900000|2023-07-28 19:35:00|361.63|359.23|364.43|362.03|364.43|362.03|360.99|358.59|0
1690573200000|2023-07-28 19:40:00|364.22|361.82|365.08|362.68|366.16|363.76|363.57|361.17|0
1690573500000|2023-07-28 19:45:00|365.29|362.89|365.72|363.32|366.59|364.19|363.14|360.74|0
1690573800000|2023-07-28 19:50:00|366.16|363.76|360.77|358.37|366.37|363.97|359.91|357.51|0
1690574100000|2023-07-28 19:55:00|360.34|357.94|363.13|360.73|363.13|360.73|360.12|357.72|0
1690574400000|2023-07-28 20:00:00|362.06|359.66|362.7|360.3|363.56|361.16|361.63|359.23|0
1690574700000|2023-07-28 20:05:00|362.49|360.09|361.84|359.44|363.13|360.73|361.62|359.22|0
1690575000000|2023-07-28 20:10:00|362.06|359.66|362.27|359.87|362.49|360.09|361.84|359.44|0
1690763700000|2023-07-31 00:35:00|360.43|357.63|360.64|357.84|360.85|358.05|360.43|357.63|0
1690764000000|2023-07-31 00:40:00|360.43|357.63|360.64|357.84|361.07|358.27|360.43|357.63|0
1690764300000|2023-07-31 00:45:00|360.85|358.05|360.85|358.05|360.85|358.05|359.78|356.98|0
1690764600000|2023-07-31 00:50:00|360.75|357.95|361.71|358.91|362.13|359.33|360.64|357.84|0
1690764900000|2023-07-31 00:55:00|361.92|359.12|361.49|358.69|362.13|359.33|361.28|358.48|0
1690765200000|2023-07-31 01:00:00|361.28|358.48|362.13|359.33|362.67|359.87|361.06|358.26|0
1690765500000|2023-07-31 01:05:00|362.24|359.44|364.06|361.26|364.17|361.37|362.13|359.33|0
1690765800000|2023-07-31 01:10:00|363.85|361.05|364.06|361.26|365.13|362.33|363.42|360.62|0
1690766100000|2023-07-31 01:15:00|363.96|361.16|363.84|361.04|364.7|361.9|363.42|360.62|0
1690766400000|2023-07-31 01:20:00|363.74|360.94|362.77|359.97|363.84|361.04|362.56|359.76|0
1690766700000|2023-07-31 01:25:00|362.56|359.76|362.56|359.76|362.99|360.19|362.56|359.76|0
1690767000000|2023-07-31 01:30:00|362.34|359.54|361.7|358.9|362.99|360.19|361.7|358.9|0
1690767300000|2023-07-31 01:35:00|361.91|359.11|361.06|358.26|361.91|359.11|359.35|356.55|0
1690767600000|2023-07-31 01:40:00|360.95|358.15|362.34|359.54|362.55|359.75|359.77|356.97|0
1690767900000|2023-07-31 01:45:00|362.13|359.33|365.13|362.33|365.56|362.76|362.13|359.33|0
1690768200000|2023-07-31 01:50:00|365.34|362.54|365.99|363.19|367.28|364.48|364.48|361.68|0
1690768500000|2023-07-31 01:55:00|366.2|363.4|366.96|364.16|367.49|364.69|365.56|362.76|0
1690768800000|2023-07-31 02:00:00|367.06|364.26|365.34|362.54|368.35|365.55|365.34|362.54|0
1690769100000|2023-07-31 02:05:00|365.13|362.33|365.88|363.08|366.41|363.61|365.12|362.32|0
1690769400000|2023-07-31 02:10:00|365.98|363.18|369.21|366.41|369.43|366.63|365.77|362.97|0
1690769700000|2023-07-31 02:15:00|369|366.2|368.57|365.77|369.21|366.41|367.92|365.12|0
1690770000000|2023-07-31 02:20:00|368.35|365.55|368.35|365.55|369.43|366.63|368.13|365.33|0
1690770300000|2023-07-31 02:25:00|368.56|365.76|369.43|366.63|369.86|367.06|368.35|365.55|0
1690770600000|2023-07-31 02:30:00|369.32|366.52|368.89|366.09|369.97|367.17|368.78|365.98|0
1690770900000|2023-07-31 02:35:00|368.99|366.19|369.21|366.41|369.64|366.84|368.78|365.98|0
1690771200000|2023-07-31 02:40:00|368.99|366.19|368.35|365.55|369.42|366.62|368.35|365.55|0
1690771500000|2023-07-31 02:45:00|368.56|365.76|367.27|364.47|368.56|365.76|366.84|364.04|0
1690771800000|2023-07-31 02:50:00|367.48|364.68|367.59|364.79|367.91|365.11|367.48|364.68|0
1690772100000|2023-07-31 02:55:00|367.7|364.9|368.67|365.87|368.77|365.97|367.7|364.9|0
1690772400000|2023-07-31 03:00:00|368.56|365.76|370.5|367.7|371.58|368.78|368.56|365.76|0
1690772700000|2023-07-31 03:05:00|370.28|367.48|369.2|366.4|370.28|367.48|368.99|366.19|0
1690773000000|2023-07-31 03:10:00|369.1|366.3|368.56|365.76|369.2|366.4|368.56|365.76|0
1690773300000|2023-07-31 03:15:00|368.77|365.97|368.56|365.76|369.42|366.62|368.34|365.54|0
1690773600000|2023-07-31 03:20:00|368.77|365.97|368.88|366.08|369.63|366.83|368.67|365.87|0
1690773900000|2023-07-31 03:25:00|368.99|366.19|370.28|367.48|370.28|367.48|368.55|365.75|0
1690774200000|2023-07-31 03:30:00|370.39|367.59|370.93|368.13|371.14|368.34|370.06|367.26|0
1690774500000|2023-07-31 03:35:00|371.14|368.34|371.36|368.56|371.57|368.77|370.49|367.69|0
1690774800000|2023-07-31 03:40:00|371.14|368.34|371.36|368.56|371.79|368.99|371.14|368.34|0
1690775100000|2023-07-31 03:45:00|371.57|368.77|371.14|368.34|371.79|368.99|370.71|367.91|0
1690775400000|2023-07-31 03:50:00|370.92|368.12|371.14|368.34|371.25|368.45|370.71|367.91|0
1690775700000|2023-07-31 03:55:00|371.36|368.56|370.92|368.12|371.36|368.56|370.49|367.69|0
1690776000000|2023-07-31 04:00:00|371.14|368.34|370.92|368.12|373.08|370.28|370.92|368.12|0
1690776300000|2023-07-31 04:05:00|371.14|368.34|371.57|368.77|371.79|368.99|371.03|368.23|0
1690776600000|2023-07-31 04:10:00|371.79|368.99|371.35|368.55|372|369.2|371.35|368.55|0
1690776900000|2023-07-31 04:15:00|371.25|368.45|371.35|368.55|371.68|368.88|371.14|368.34|0
1690777200000|2023-07-31 04:20:00|371.14|368.34|370.7|367.9|371.35|368.55|370.49|367.69|0
1690777500000|2023-07-31 04:25:00|370.92|368.12|370.92|368.12|371.57|368.77|370.49|367.69|0
1690777800000|2023-07-31 04:30:00|370.7|367.9|371.25|368.45|371.46|368.66|370.7|367.9|0
1690778100000|2023-07-31 04:35:00|371.13|368.33|372|369.2|372.11|369.31|371.13|368.33|0
1690778400000|2023-07-31 04:40:00|372.21|369.41|371.35|368.55|372.21|369.41|370.92|368.12|0
1690778700000|2023-07-31 04:45:00|371.13|368.33|370.48|367.68|371.35|368.55|370.38|367.58|0
1690779000000|2023-07-31 04:50:00|370.38|367.58|370.27|367.47|370.48|367.68|370.05|367.25|0
1690779300000|2023-07-31 04:55:00|370.38|367.58|370.7|367.9|370.7|367.9|369.83|367.03|0
1690779600000|2023-07-31 05:00:00|370.91|368.11|371.13|368.33|371.56|368.76|370.48|367.68|0
1690779900000|2023-07-31 05:05:00|371.34|368.54|371.13|368.33|371.99|369.19|370.05|367.25|0
1690780200000|2023-07-31 05:10:00|370.91|368.11|369.18|366.38|370.91|368.11|368.75|365.95|0
1690780500000|2023-07-31 05:15:00|369.3|366.5|368.32|365.52|369.61|366.81|368.32|365.52|0
1690780800000|2023-07-31 05:20:00|368.43|365.63|368.75|365.95|369.18|366.38|368.1|365.3|0
1690781100000|2023-07-31 05:25:00|368.65|365.85|369.18|366.38|369.18|366.38|368.1|365.3|0
1690781400000|2023-07-31 05:30:00|369.4|366.6|367.89|365.09|369.4|366.6|367.89|365.09|0
1690781700000|2023-07-31 05:35:00|367.78|364.98|368.1|365.3|368.32|365.52|367.24|364.44|0
1690782000000|2023-07-31 05:40:00|368.53|365.73|368.32|365.52|368.53|365.73|367.67|364.87|0
1690782300000|2023-07-31 05:45:00|368.21|365.41|367.88|365.08|368.32|365.52|367.67|364.87|0
1690782600000|2023-07-31 05:50:00|367.78|364.98|366.81|364.01|367.78|364.98|366.59|363.79|0
1690782900000|2023-07-31 05:55:00|367.02|364.22|367.67|364.87|367.67|364.87|366.59|363.79|0
1690783200000|2023-07-31 06:00:00|367.02|364.22|367.02|364.22|368.96|366.16|366.37|363.57|0
1690783500000|2023-07-31 06:05:00|367.04|364.64|365.31|362.91|367.04|364.64|365.1|362.7|0
1690783800000|2023-07-31 06:10:00|365.1|362.7|363.38|360.98|365.96|363.56|363.17|360.77|0
1690784100000|2023-07-31 06:15:00|363.28|360.88|362.85|360.45|363.59|361.19|362.74|360.34|0
1690784400000|2023-07-31 06:20:00|362.95|360.55|363.59|361.19|363.59|361.19|362.74|360.34|0
1690784700000|2023-07-31 06:25:00|363.38|360.98|363.38|360.98|363.59|361.19|362.73|360.33|0
1690785000000|2023-07-31 06:30:00|363.59|361.19|364.24|361.84|364.24|361.84|363.38|360.98|0
1690785300000|2023-07-31 06:35:00|364.02|361.62|364.02|361.62|364.23|361.83|363.59|361.19|0
1690785600000|2023-07-31 06:40:00|364.23|361.83|364.02|361.62|364.45|362.05|363.7|361.3|0
1690785900000|2023-07-31 06:45:00|364.13|361.73|364.45|362.05|365.31|362.91|364.13|361.73|0
1690786200000|2023-07-31 06:50:00|364.66|362.26|365.95|363.55|366.17|363.77|364.02|361.62|0
1690786500000|2023-07-31 06:55:00|366.17|363.77|366.6|364.2|367.67|365.27|366.17|363.77|0
1690786800000|2023-07-31 07:00:00|366.38|363.98|365.73|363.33|367.67|365.27|365.42|363.02|0
1690787100000|2023-07-31 07:05:00|365.52|363.12|367.24|364.84|367.67|365.27|365.09|362.69|0
1690787400000|2023-07-31 07:10:00|367.46|365.06|365.73|363.33|367.67|365.27|365.52|363.12|0
1690787700000|2023-07-31 07:15:00|365.52|363.12|363.58|361.18|365.73|363.33|363.15|360.75|0
1690788000000|2023-07-31 07:20:00|363.37|360.97|363.58|361.18|364.44|362.04|362.94|360.54|0
1690788300000|2023-07-31 07:25:00|363.37|360.97|362.72|360.32|364.01|361.61|362.51|360.11|0
1690788600000|2023-07-31 07:30:00|362.51|360.11|361.65|359.25|362.72|360.32|361.55|359.15|0
1690788900000|2023-07-31 07:35:00|361.87|359.47|364.87|362.47|364.98|362.58|361.87|359.47|0
1690789200000|2023-07-31 07:40:00|365.08|362.68|365.73|363.33|366.16|363.76|365.08|362.68|0
1690789500000|2023-07-31 07:45:00|365.94|363.54|367.66|365.26|368.1|365.7|365.51|363.11|0
1690789800000|2023-07-31 07:50:00|367.45|365.05|365.73|363.33|367.45|365.05|365.51|363.11|0
1690790100000|2023-07-31 07:55:00|365.94|363.54|365.73|363.33|365.94|363.54|364.65|362.25|0
1690790400000|2023-07-31 08:00:00|365.51|363.11|364.2|361.8|365.51|363.11|363.98|361.58|0
1690790700000|2023-07-31 08:05:00|363.98|361.58|362.27|359.87|364.2|361.8|362.27|359.87|0
1690791000000|2023-07-31 08:10:00|362.48|360.08|363.55|361.15|363.98|361.58|362.05|359.65|0
1690791300000|2023-07-31 08:15:00|363.34|360.94|363.77|361.37|364.2|361.8|362.91|360.51|0
1690791600000|2023-07-31 08:20:00|363.55|361.15|363.98|361.58|364.62|362.22|363.55|361.15|0
1690791900000|2023-07-31 08:25:00|364.09|361.69|363.34|360.94|364.62|362.22|363.12|360.72|0
1690792200000|2023-07-31 08:30:00|363.55|361.15|361.41|359.01|363.55|361.15|361.41|359.01|0
1690792500000|2023-07-31 08:35:00|361.62|359.22|362.26|359.86|362.69|360.29|361.41|359.01|0
1690792800000|2023-07-31 08:40:00|362.05|359.65|362.05|359.65|362.48|360.08|361.19|358.79|0
1690793100000|2023-07-31 08:45:00|362.26|359.86|361.62|359.22|362.48|360.08|361.19|358.79|0
1690793400000|2023-07-31 08:50:00|361.83|359.43|360.76|358.36|361.83|359.43|360.55|358.15|0
1690793700000|2023-07-31 08:55:00|360.55|358.15|359.91|357.51|360.98|358.58|359.69|357.29|0
1690794000000|2023-07-31 09:00:00|360.12|357.72|359.69|357.29|360.55|358.15|359.48|357.08|0
1690794300000|2023-07-31 09:05:00|359.59|357.19|359.27|356.87|359.69|357.29|358.63|356.23|0
1690794600000|2023-07-31 09:10:00|359.05|356.65|360.12|357.72|360.55|358.15|359.05|356.65|0
1690794900000|2023-07-31 09:15:00|360.23|357.83|359.9|357.5|360.33|357.93|359.48|357.08|0
1690795200000|2023-07-31 09:20:00|359.69|357.29|359.9|357.5|360.33|357.93|359.48|357.08|0
1690795500000|2023-07-31 09:25:00|360.12|357.72|360.12|357.72|360.33|357.93|359.69|357.29|0
1690795800000|2023-07-31 09:30:00|360.33|357.93|361.4|359|361.83|359.43|360.12|357.72|0
1690796100000|2023-07-31 09:35:00|361.61|359.21|360.65|358.25|361.61|359.21|360.12|357.72|0
1690796400000|2023-07-31 09:40:00|360.97|358.57|362.25|359.85|362.25|359.85|360.76|358.36|0
1690796700000|2023-07-31 09:45:00|362.47|360.07|362.04|359.64|363.11|360.71|361.82|359.42|0
1690797000000|2023-07-31 09:50:00|362.25|359.85|361.39|358.99|362.25|359.85|361.39|358.99|0
1690797300000|2023-07-31 09:55:00|361.51|359.11|361.82|359.42|362.46|360.06|361.51|359.11|0
1690797600000|2023-07-31 10:00:00|362.04|359.64|362.46|360.06|362.57|360.17|361.82|359.42|0
1690797900000|2023-07-31 10:05:00|362.25|359.85|361.39|358.99|362.68|360.28|361.39|358.99|0
1690798200000|2023-07-31 10:10:00|361.61|359.21|362.03|359.63|362.03|359.63|361.61|359.21|0
1690798500000|2023-07-31 10:15:00|361.82|359.42|361.39|358.99|362.89|360.49|361.39|358.99|0
1690798800000|2023-07-31 10:20:00|361.18|358.78|360.96|358.56|361.6|359.2|360.75|358.35|0
1690799100000|2023-07-31 10:25:00|360.86|358.46|360.96|358.56|361.17|358.77|360.53|358.13|0
1690799400000|2023-07-31 10:30:00|361.17|358.77|360.53|358.13|361.39|358.99|360.53|358.13|0
1690799700000|2023-07-31 10:35:00|360.75|358.35|360.75|358.35|360.96|358.56|360.53|358.13|0
1690800000000|2023-07-31 10:40:00|360.64|358.24|360.32|357.92|360.75|358.35|360.1|357.7|0
1690800300000|2023-07-31 10:45:00|360.1|357.7|360.53|358.13|360.96|358.56|360.1|357.7|0
1690800600000|2023-07-31 10:50:00|360.32|357.92|359.89|357.49|360.53|358.13|359.89|357.49|0
1690800900000|2023-07-31 10:55:00|360|357.6|359.25|356.85|360.32|357.92|359.14|356.74|0
1690801200000|2023-07-31 11:00:00|359.46|357.06|359.03|356.63|359.67|357.27|359.03|356.63|0
1690801500000|2023-07-31 11:05:00|358.82|356.42|358.82|356.42|359.03|356.63|358.61|356.21|0
1690801800000|2023-07-31 11:10:00|358.61|356.21|357.75|355.35|358.61|356.21|357.75|355.35|0
1690802100000|2023-07-31 11:15:00|357.96|355.56|358.6|356.2|358.82|356.42|357.75|355.35|0
1690802400000|2023-07-31 11:20:00|358.82|356.42|358.6|356.2|359.67|357.27|358.6|356.2|0
1690802700000|2023-07-31 11:25:00|358.39|355.99|357.86|355.46|359.14|356.74|357.86|355.46|0
1690803000000|2023-07-31 11:30:00|357.96|355.56|359.24|356.84|359.45|357.05|357.96|355.56|0
1690803300000|2023-07-31 11:35:00|359.45|357.05|358.6|356.2|359.67|357.27|358.39|355.99|0
1690803600000|2023-07-31 11:40:00|358.39|355.99|358.6|356.2|358.6|356.2|358.39|355.99|0
1690803900000|2023-07-31 11:45:00|358.39|355.99|358.17|355.77|358.81|356.41|358.17|355.77|0
1690804200000|2023-07-31 11:50:00|358.38|355.98|357.53|355.13|358.6|356.2|357.53|355.13|0
1690804500000|2023-07-31 11:55:00|357.32|354.92|356.89|354.49|357.53|355.13|356.89|354.49|0
1690804800000|2023-07-31 12:00:00|357.1|354.7|356.89|354.49|357.43|355.03|356.47|354.07|0
1690805100000|2023-07-31 12:05:00|357|354.6|357.53|355.13|357.53|355.13|356.89|354.49|0
1690805400000|2023-07-31 12:10:00|357.32|354.92|357.32|354.92|357.74|355.34|356.89|354.49|0
1690805700000|2023-07-31 12:15:00|357.53|355.13|357.42|355.02|357.74|355.34|356.68|354.28|0
1690806000000|2023-07-31 12:20:00|357.31|354.91|357.95|355.55|358.38|355.98|357.31|354.91|0
1690806300000|2023-07-31 12:25:00|357.74|355.34|357.1|354.7|358.17|355.77|356.89|354.49|0
1690806600000|2023-07-31 12:30:00|357|354.6|356.03|353.63|357.31|354.91|356.03|353.63|0
1690806900000|2023-07-31 12:35:00|356.25|353.85|355.4|353|356.46|354.06|355.18|352.78|0
1690807200000|2023-07-31 12:40:00|355.18|352.78|354.12|351.72|355.18|352.78|354.12|351.72|0
1690807500000|2023-07-31 12:45:00|353.91|351.51|353.27|350.87|354.33|351.93|353.27|350.87|0
1690807800000|2023-07-31 12:50:00|353.06|350.66|353.06|350.66|353.91|351.51|353.06|350.66|0
1690808100000|2023-07-31 12:55:00|353.27|350.87|354.12|351.72|354.12|351.72|353.06|350.66|0
1690808400000|2023-07-31 13:00:00|354.33|351.93|355.18|352.78|355.39|352.99|354.12|351.72|0
1690808700000|2023-07-31 13:05:00|355.39|352.99|355.6|353.2|355.82|353.42|354.97|352.57|0
1690809000000|2023-07-31 13:10:00|355.39|352.99|355.6|353.2|356.03|353.63|355.39|352.99|0
1690809300000|2023-07-31 13:15:00|356.03|353.63|356.45|354.05|356.66|354.26|355.39|352.99|0
1690809600000|2023-07-31 13:20:00|356.66|354.26|356.03|353.63|356.88|354.48|355.6|353.2|0
1690809900000|2023-07-31 13:25:00|355.81|353.41|359.43|357.03|359.43|357.03|355.6|353.2|0
1690810200000|2023-07-31 13:30:00|359.22|356.82|360.07|357.67|360.5|358.1|356.02|353.62|0
1690810500000|2023-07-31 13:35:00|359.43|357.03|357.09|354.69|360.29|357.89|356.66|354.26|0
1690810800000|2023-07-31 13:40:00|356.87|354.47|354.96|352.56|357.09|354.69|353.05|350.65|0
1690811100000|2023-07-31 13:45:00|354.11|351.71|355.6|353.2|356.02|353.62|352.62|350.22|0
1690811400000|2023-07-31 13:50:00|354.96|352.56|357.08|354.68|357.51|355.11|353.26|350.86|0
1690811700000|2023-07-31 13:55:00|357.3|354.9|363.49|361.09|366.5|364.1|357.3|354.9|0
1690812000000|2023-07-31 14:00:00|362.85|360.45|362.85|360.45|365.64|363.24|362.85|360.45|0
1690812300000|2023-07-31 14:05:00|362.42|360.02|359.85|357.45|362.42|360.02|359.43|357.03|0
1690812600000|2023-07-31 14:10:00|360.07|357.67|359.85|357.45|361.35|358.95|359.21|356.81|0
1690812900000|2023-07-31 14:15:00|359.21|356.81|360.07|357.67|360.49|358.09|358.36|355.96|0
1690813200000|2023-07-31 14:20:00|360.28|357.88|358.36|355.96|360.28|357.88|358.14|355.74|0
1690813500000|2023-07-31 14:25:00|358.14|355.74|356.65|354.25|359|356.6|356.65|354.25|0
1690813800000|2023-07-31 14:30:00|356.44|354.04|360.39|357.99|361.46|359.06|355.59|353.19|0
1690814100000|2023-07-31 14:35:00|360.6|358.2|358.47|356.07|361.46|359.06|358.26|355.86|0
1690814400000|2023-07-31 14:40:00|358.26|355.86|357.83|355.43|359.11|356.71|357.19|354.79|0
1690814700000|2023-07-31 14:45:00|357.62|355.22|357.62|355.22|361.03|358.63|357.19|354.79|0
1690815000000|2023-07-31 14:50:00|358.04|355.64|359.11|356.71|359.11|356.71|357.83|355.43|0
1690815300000|2023-07-31 14:55:00|358.9|356.5|358.47|356.07|359.11|356.71|357.19|354.79|0
1690815600000|2023-07-31 15:00:00|358.26|355.86|357.62|355.22|359.53|357.13|357.4|355|0
1690815900000|2023-07-31 15:05:00|357.4|355|357.4|355|359.11|356.71|356.98|354.58|0
1690816200000|2023-07-31 15:10:00|357.62|355.22|357.83|355.43|357.83|355.43|355.91|353.51|0
1690816500000|2023-07-31 15:15:00|357.61|355.21|358.25|355.85|359.74|357.34|357.61|355.21|0
1690816800000|2023-07-31 15:20:00|358.04|355.64|360.38|357.98|360.6|358.2|358.04|355.64|0
1690817100000|2023-07-31 15:25:00|360.6|358.2|360.38|357.98|361.88|359.48|359.95|357.55|0
1690817400000|2023-07-31 15:30:00|360.59|358.19|362.73|360.33|365.73|363.33|359.95|357.55|0
1690817700000|2023-07-31 15:35:00|362.94|360.54|361.87|359.47|363.16|360.76|360.81|358.41|0
1690818000000|2023-07-31 15:40:00|361.66|359.26|362.09|359.69|363.37|360.97|361.66|359.26|0
1690818300000|2023-07-31 15:45:00|362.3|359.9|360.8|358.4|362.73|360.33|360.38|357.98|0
1690818600000|2023-07-31 15:50:00|361.23|358.83|365.08|362.68|365.51|363.11|361.23|358.83|0
1690818900000|2023-07-31 15:55:00|364.87|362.47|363.58|361.18|364.87|362.47|362.73|360.33|0
1690819200000|2023-07-31 16:00:00|363.37|360.97|362.3|359.9|363.58|361.18|361.44|359.04|0
1690819500000|2023-07-31 16:05:00|362.51|360.11|363.15|360.75|364.44|362.04|362.3|359.9|0
1690819800000|2023-07-31 16:10:00|363.37|360.97|363.36|360.96|364.22|361.82|362.08|359.68|0
1690820100000|2023-07-31 16:15:00|363.58|361.18|362.08|359.68|364.65|362.25|361.65|359.25|0
1690820400000|2023-07-31 16:20:00|361.87|359.47|361.44|359.04|362.72|360.32|361.01|358.61|0
1690820700000|2023-07-31 16:25:00|361.23|358.83|361.22|358.82|362.08|359.68|361.01|358.61|0
1690821000000|2023-07-31 16:30:00|361.44|359.04|362.72|360.32|362.93|360.53|361.01|358.61|0
1690821300000|2023-07-31 16:35:00|362.93|360.53|363.15|360.75|364|361.6|362.51|360.11|0
1690821600000|2023-07-31 16:40:00|363.36|360.96|363.57|361.17|365.29|362.89|363.36|360.96|0
1690821900000|2023-07-31 16:45:00|364.22|361.82|364|361.6|365.5|363.1|363.79|361.39|0
1690822200000|2023-07-31 16:50:00|364.43|362.03|365.07|362.67|366.14|363.74|364.43|362.03|0
1690822500000|2023-07-31 16:55:00|365.29|362.89|366.36|363.96|367.22|364.82|365.29|362.89|0
1690822800000|2023-07-31 17:00:00|366.57|364.17|367.65|365.25|369.37|366.97|366.14|363.74|0
1690823100000|2023-07-31 17:05:00|367.86|365.46|364.21|361.81|368.29|365.89|364|361.6|0
1690823400000|2023-07-31 17:10:00|364|361.6|364.21|361.81|364.43|362.03|362.93|360.53|0
1690823700000|2023-07-31 17:15:00|364.43|362.03|367.43|365.03|368.07|365.67|364.21|361.81|0
1690824000000|2023-07-31 17:20:00|367.64|365.24|366.35|363.95|367.64|365.24|365.71|363.31|0
1690824300000|2023-07-31 17:25:00|366.57|364.17|366.14|363.74|367.21|364.81|364.42|362.02|0
1690824600000|2023-07-31 17:30:00|366.35|363.95|363.99|361.59|366.57|364.17|363.78|361.38|0
1690824900000|2023-07-31 17:35:00|363.78|361.38|361.64|359.24|363.99|361.59|361.64|359.24|0
1690825200000|2023-07-31 17:40:00|361.85|359.45|362.28|359.88|363.35|360.95|361.85|359.45|0
1690825500000|2023-07-31 17:45:00|362.49|360.09|362.71|360.31|363.99|361.59|362.28|359.88|0
1690825800000|2023-07-31 17:50:00|362.92|360.52|364.85|362.45|365.06|362.66|362.92|360.52|0
1690826100000|2023-07-31 17:55:00|365.06|362.66|363.99|361.59|365.06|362.66|363.56|361.16|0
1690826400000|2023-07-31 18:00:00|363.78|361.38|363.35|360.95|364.2|361.8|362.7|360.3|0
1690826700000|2023-07-31 18:05:00|363.13|360.73|365.27|362.87|365.49|363.09|362.7|360.3|0
1690827000000|2023-07-31 18:10:00|365.49|363.09|365.7|363.3|366.13|363.73|364.63|362.23|0
1690827300000|2023-07-31 18:15:00|365.81|363.41|365.7|363.3|365.92|363.52|364.63|362.23|0
1690827600000|2023-07-31 18:20:00|365.92|363.52|366.13|363.73|366.99|364.59|364.84|362.44|0
1690827900000|2023-07-31 18:25:00|366.34|363.94|365.7|363.3|367.42|365.02|364.84|362.44|0
1690828200000|2023-07-31 18:30:00|365.48|363.08|364.84|362.44|366.56|364.16|364.63|362.23|0
1690828500000|2023-07-31 18:35:00|364.63|362.23|365.48|363.08|366.56|364.16|363.77|361.37|0
1690828800000|2023-07-31 18:40:00|365.7|363.3|365.27|362.87|366.13|363.73|364.41|362.01|0
1690829100000|2023-07-31 18:45:00|365.48|363.08|363.98|361.58|366.34|363.94|363.98|361.58|0
1690829400000|2023-07-31 18:50:00|363.77|361.37|363.55|361.15|363.98|361.58|362.27|359.87|0
1690829700000|2023-07-31 18:55:00|363.34|360.94|362.48|360.08|363.55|361.15|361.41|359.01|0
1690830000000|2023-07-31 19:00:00|362.27|359.87|365.05|362.65|365.26|362.86|362.27|359.87|0
1690830300000|2023-07-31 19:05:00|365.26|362.86|366.12|363.72|366.12|363.72|365.05|362.65|0
1690830600000|2023-07-31 19:10:00|366.34|363.94|366.76|364.36|367.41|365.01|365.48|363.08|0
1690830900000|2023-07-31 19:15:00|366.55|364.15|365.48|363.08|367.41|365.01|365.26|362.86|0
1690831200000|2023-07-31 19:20:00|365.69|363.29|366.76|364.36|366.76|364.36|364.4|362|0
1690831500000|2023-07-31 19:25:00|366.55|364.15|365.47|363.07|367.19|364.79|365.26|362.86|0
1690831800000|2023-07-31 19:30:00|365.26|362.86|367.19|364.79|367.84|365.44|364.62|362.22|0
1690832100000|2023-07-31 19:35:00|367.41|365.01|369.34|366.94|369.56|367.16|366.55|364.15|0
1690832400000|2023-07-31 19:40:00|369.56|367.16|367.4|365|369.56|367.16|367.19|364.79|0
1690832700000|2023-07-31 19:45:00|367.62|365.22|369.77|367.37|371.06|368.66|366.54|364.14|0
1690833000000|2023-07-31 19:50:00|369.99|367.59|365.04|362.64|370.42|368.02|364.61|362.21|0
1690833300000|2023-07-31 19:55:00|365.47|363.07|356.08|353.68|365.47|363.07|356.08|353.68|0
1690833600000|2023-07-31 20:00:00|355.65|353.25|355.65|353.25|356.71|354.31|355.01|352.61|0
1690833900000|2023-07-31 20:05:00|355.86|353.46|355.65|353.25|356.29|353.89|355.44|353.04|0
1690834200000|2023-07-31 20:10:00|355.44|353.04|354.8|352.4|355.55|353.15|354.38|351.98|0
1690834500000|2023-07-31 20:15:00|355.42|352.62|353.94|351.14|355.64|352.84|353.73|350.93|0
1690834800000|2023-07-31 20:20:00|354.15|351.35|354.15|351.35|354.15|351.35|353.73|350.93|0
1690835100000|2023-07-31 20:25:00|354.57|351.77|355|352.2|355|352.2|354.57|351.77|0
1690835400000|2023-07-31 20:30:00|354.78|351.98|355|352.2|355|352.2|354.36|351.56|0
1690835700000|2023-07-31 20:35:00|354.78|351.98|354.78|351.98|355|352.2|354.78|351.98|0
1690836000000|2023-07-31 20:40:00|354.68|351.88|354.99|352.19|355.21|352.41|354.68|351.88|0
1690836300000|2023-07-31 20:45:00|355.21|352.41|354.99|352.19|355.42|352.62|354.99|352.19|0
1690836600000|2023-07-31 20:50:00|354.78|351.98|354.78|351.98|354.99|352.19|354.78|351.98|0
1690836900000|2023-07-31 20:55:00|354.57|351.77|354.68|351.88|354.78|351.98|354.36|351.56|0
1690837200000|2023-07-31 21:00:00|354.64|351.84|354.8|352|354.86|352.06|354.64|351.84|0
1690837500000|2023-07-31 21:05:00|354.86|352.06|354.92|352.12|355.17|352.37|354.77|351.97|0
1690837800000|2023-07-31 21:10:00|355.17|352.37|354.79|351.99|355.17|352.37|354.79|351.99|0
1690838100000|2023-07-31 21:15:00|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1690838400000|2023-07-31 21:20:00|354.79|351.99|354.77|351.97|354.79|351.99|354.77|351.97|0
1690838700000|2023-07-31 21:25:00|354.79|351.99|354.82|352.02|354.86|352.06|354.73|351.93|0
1690839000000|2023-07-31 21:30:00|354.79|351.99|354.7|351.9|354.79|351.99|354.7|351.9|0
1690839300000|2023-07-31 21:35:00|354.73|351.93|354.86|352.06|354.88|352.08|354.73|351.93|0
1690839900000|2023-07-31 21:45:00|354.76|351.96|354.73|351.93|354.86|352.06|354.73|351.93|0
1690840200000|2023-07-31 21:50:00|354.69|351.89|354.73|351.93|354.73|351.93|354.69|351.89|0
1690840500000|2023-07-31 21:55:00|354.69|351.89|354.48|351.68|354.73|351.93|354.41|351.61|0
1690840800000|2023-07-31 22:00:00|354.45|351.65|353.71|350.91|354.45|351.65|353.5|350.7|0
1690841100000|2023-07-31 22:05:00|353.5|350.7|353.92|351.12|354.34|351.54|353.5|350.7|0
1690841400000|2023-07-31 22:10:00|354.13|351.33|353.71|350.91|354.13|351.33|353.71|350.91|0
1690841700000|2023-07-31 22:15:00|353.49|350.69|354.13|351.33|354.13|351.33|353.49|350.69|0
1690842000000|2023-07-31 22:20:00|354.24|351.44|354.55|351.75|354.76|351.96|354.13|351.33|0
1690842300000|2023-07-31 22:25:00|354.34|351.54|355.19|352.39|355.19|352.39|354.34|351.54|0
1690842600000|2023-07-31 22:30:00|355.4|352.6|355.82|353.02|356.04|353.24|355.3|352.5|0
1690842900000|2023-07-31 22:35:00|355.61|352.81|355.82|353.02|355.82|353.02|355.4|352.6|0
1690843200000|2023-07-31 22:40:00|355.61|352.81|355.82|353.02|356.03|353.23|355.61|352.81|0
1690843500000|2023-07-31 22:45:00|355.93|353.13|355.61|352.81|356.03|353.23|355.61|352.81|0
1690843800000|2023-07-31 22:50:00|355.82|353.02|356.46|353.66|356.46|353.66|355.4|352.6|0
1690844100000|2023-07-31 22:55:00|356.24|353.44|356.24|353.44|356.24|353.44|356.03|353.23|0
1690844400000|2023-07-31 23:00:00|356.03|353.23|356.03|353.23|356.24|353.44|355.82|353.02|0
1690844700000|2023-07-31 23:05:00|356.14|353.34|356.45|353.65|356.46|353.66|356.14|353.34|0
1690845000000|2023-07-31 23:10:00|356.24|353.44|356.24|353.44|356.45|353.65|356.24|353.44|0
1690845300000|2023-07-31 23:15:00|356.03|353.23|356.45|353.65|356.45|353.65|355.93|353.13|0
1690845600000|2023-07-31 23:20:00|356.24|353.44|356.24|353.44|356.45|353.65|356.24|353.44|0
1690845900000|2023-07-31 23:25:00|356.66|353.86|356.88|354.08|356.88|354.08|356.66|353.86|0
1690846200000|2023-07-31 23:30:00|356.66|353.86|356.45|353.65|356.66|353.86|356.45|353.65|0
1690846500000|2023-07-31 23:35:00|356.35|353.55|356.24|353.44|356.35|353.55|355.6|352.8|0
1690846800000|2023-07-31 23:40:00|356.45|353.65|356.45|353.65|356.45|353.65|356.24|353.44|0
1690847100000|2023-07-31 23:45:00|356.24|353.44|356.02|353.22|356.45|353.65|356.02|353.22|0
1690847400000|2023-07-31 23:50:00|356.23|353.43|356.23|353.43|356.23|353.43|356.02|353.22|0
1690847700000|2023-07-31 23:55:00|356.02|353.22|356.02|353.22|356.23|353.43|356.02|353.22|0
1690848000000|2023-08-01 00:00:00|356.45|353.65|355.38|352.58|356.45|353.65|355.38|352.58|0
1690848300000|2023-08-01 00:05:00|355.49|352.69|355.81|353.01|356.23|353.43|355.38|352.58|0
1690848600000|2023-08-01 00:10:00|355.59|352.79|355.38|352.58|355.81|353.01|355.17|352.37|0
1690848900000|2023-08-01 00:15:00|355.59|352.79|355.17|352.37|355.81|353.01|354.74|351.94|0
1690849200000|2023-08-01 00:20:00|354.96|352.16|354.9|352.1|355.17|352.37|354.53|351.73|0
1690849500000|2023-08-01 00:25:00|355|352.2|355.92|353.12|355.92|353.12|354.88|352.08|0
1690849800000|2023-08-01 00:30:00|356.14|353.34|356.35|353.55|356.35|353.55|355.92|353.12|0
1690850100000|2023-08-01 00:35:00|356.46|353.66|356.56|353.76|356.56|353.76|355.92|353.12|0
1690850400000|2023-08-01 00:40:00|356.46|353.66|356.35|353.55|356.56|353.76|356.13|353.33|0
1690850700000|2023-08-01 00:45:00|356.13|353.33|355.07|352.27|356.25|353.45|355.07|352.27|0
1690851000000|2023-08-01 00:50:00|354.97|352.17|353.8|351|355.07|352.27|353.59|350.79|0
1690851300000|2023-08-01 00:55:00|354.01|351.21|353.58|350.78|354.22|351.42|353.58|350.78|0
1690851600000|2023-08-01 01:00:00|353.37|350.57|353.8|351|354.01|351.21|353.37|350.57|0
1690851900000|2023-08-01 01:05:00|354.01|351.21|353.79|350.99|354.43|351.63|353.69|350.89|0
1690852200000|2023-08-01 01:10:00|354.01|351.21|354.22|351.42|354.43|351.63|354.01|351.21|0
1690852500000|2023-08-01 01:15:00|354.01|351.21|352.94|350.14|354.22|351.42|352.94|350.14|0
1690852800000|2023-08-01 01:20:00|352.73|349.93|353.58|350.78|353.58|350.78|352.73|349.93|0
1690853100000|2023-08-01 01:25:00|353.37|350.57|352.94|350.14|354|351.2|352.73|349.93|0
1690853400000|2023-08-01 01:30:00|353.15|350.35|353.15|350.35|353.58|350.78|352.31|349.51|0
1690853700000|2023-08-01 01:35:00|353.05|350.25|353.37|350.57|354|351.2|353.05|350.25|0
1690854000000|2023-08-01 01:40:00|353.36|350.56|352.73|349.93|353.58|350.78|352.52|349.72|0
1690854300000|2023-08-01 01:45:00|352.84|350.04|352.73|349.93|353.79|350.99|352.52|349.72|0
1690854600000|2023-08-01 01:50:00|352.94|350.14|352.62|349.82|353.15|350.35|352.51|349.71|0
1690854900000|2023-08-01 01:55:00|352.51|349.71|352.09|349.29|352.73|349.93|351.03|348.23|0
1690855200000|2023-08-01 02:00:00|351.88|349.08|352.51|349.71|352.94|350.14|351.88|349.08|0
1690855500000|2023-08-01 02:05:00|352.72|349.92|353.15|350.35|353.15|350.35|352.51|349.71|0
1690855800000|2023-08-01 02:10:00|353.36|350.56|353.57|350.77|354|351.2|353.15|350.35|0
1690856100000|2023-08-01 02:15:00|353.78|350.98|353.15|350.35|353.78|350.98|353.15|350.35|0
1690856400000|2023-08-01 02:20:00|353.36|350.56|352.51|349.71|353.36|350.56|352.3|349.5|0
1690856700000|2023-08-01 02:25:00|352.3|349.5|352.51|349.71|352.72|349.92|352.3|349.5|0
1690857000000|2023-08-01 02:30:00|352.3|349.5|352.72|349.92|352.93|350.13|352.3|349.5|0
1690857300000|2023-08-01 02:35:00|352.62|349.82|352.93|350.13|352.93|350.13|352.3|349.5|0
1690857600000|2023-08-01 02:40:00|352.72|349.92|353.14|350.34|353.14|350.34|352.51|349.71|0
1690857900000|2023-08-01 02:45:00|352.93|350.13|353.78|350.98|353.99|351.19|352.93|350.13|0
1690858200000|2023-08-01 02:50:00|353.56|350.76|353.99|351.19|354.41|351.61|353.56|350.76|0
1690858500000|2023-08-01 02:55:00|354.2|351.4|354.2|351.4|354.41|351.61|353.99|351.19|0
1690858800000|2023-08-01 03:00:00|353.99|351.19|354.2|351.4|354.2|351.4|353.77|350.97|0
1690859100000|2023-08-01 03:05:00|353.99|351.19|353.56|350.76|353.99|351.19|353.56|350.76|0
1690859400000|2023-08-01 03:10:00|353.77|350.97|353.77|350.97|353.77|350.97|353.56|350.76|0
1690859700000|2023-08-01 03:15:00|353.98|351.18|353.77|350.97|353.98|351.18|353.77|350.97|0
1690860000000|2023-08-01 03:20:00|353.56|350.76|353.56|350.76|353.77|350.97|353.56|350.76|0
1690860300000|2023-08-01 03:25:00|353.77|350.97|354.41|351.61|354.41|351.61|353.77|350.97|0
1690860600000|2023-08-01 03:30:00|354.83|352.03|355.04|352.24|355.04|352.24|354.41|351.61|0
1690860900000|2023-08-01 03:35:00|355.25|352.45|355.04|352.24|355.25|352.45|354.83|352.03|0
1690861200000|2023-08-01 03:40:00|354.83|352.03|354.62|351.82|355.04|352.24|354.62|351.82|0
1690861500000|2023-08-01 03:45:00|354.83|352.03|354.4|351.6|354.83|352.03|354.4|351.6|0
1690861800000|2023-08-01 03:50:00|354.61|351.81|354.19|351.39|354.61|351.81|354.19|351.39|0
1690862100000|2023-08-01 03:55:00|354.4|351.6|354.61|351.81|354.61|351.81|354.19|351.39|0
1690862400000|2023-08-01 04:00:00|354.51|351.71|353.98|351.18|354.61|351.81|353.87|351.07|0
1690862700000|2023-08-01 04:05:00|353.97|351.17|354.4|351.6|354.4|351.6|353.97|351.17|0
1690863000000|2023-08-01 04:10:00|354.61|351.81|354.61|351.81|354.61|351.81|354.4|351.6|0
1690863300000|2023-08-01 04:15:00|354.72|351.92|354.82|352.02|354.82|352.02|354.4|351.6|0
1690863600000|2023-08-01 04:20:00|354.61|351.81|354.4|351.6|354.61|351.81|354.4|351.6|0
1690863900000|2023-08-01 04:25:00|354.61|351.81|354.18|351.38|354.61|351.81|354.18|351.38|0
1690864200000|2023-08-01 04:30:00|353.97|351.17|353.33|350.53|354.4|351.6|353.33|350.53|0
1690864500000|2023-08-01 04:35:00|353.55|350.75|353.76|350.96|353.76|350.96|353.33|350.53|0
1690864800000|2023-08-01 04:40:00|353.87|351.07|354.39|351.59|354.61|351.81|353.76|350.96|0
1690865100000|2023-08-01 04:45:00|354.18|351.38|354.39|351.59|354.39|351.59|354.18|351.38|0
1690865400000|2023-08-01 04:50:00|354.18|351.38|353.97|351.17|354.39|351.59|353.75|350.95|0
1690865700000|2023-08-01 04:55:00|354.18|351.38|354.39|351.59|354.39|351.59|353.97|351.17|0
1690866000000|2023-08-01 05:00:00|354.6|351.8|354.29|351.49|354.6|351.8|353.96|351.16|0
1690866300000|2023-08-01 05:05:00|354.39|351.59|355.02|352.22|355.03|352.23|353.96|351.16|0
1690866600000|2023-08-01 05:10:00|355.24|352.44|355.02|352.22|355.24|352.44|355.02|352.22|0
1690866900000|2023-08-01 05:15:00|355.24|352.44|355.66|352.86|355.66|352.86|355.02|352.22|0
1690867200000|2023-08-01 05:20:00|355.45|352.65|355.66|352.86|355.66|352.86|355.23|352.43|0
1690867500000|2023-08-01 05:25:00|355.56|352.76|355.23|352.43|355.66|352.86|355.02|352.22|0
1690867800000|2023-08-01 05:30:00|355.45|352.65|355.45|352.65|355.66|352.86|355.23|352.43|0
1690868100000|2023-08-01 05:35:00|355.66|352.86|355.66|352.86|355.66|352.86|355.44|352.64|0
1690868400000|2023-08-01 05:40:00|355.87|353.07|356.29|353.49|356.51|353.71|355.87|353.07|0
1690868700000|2023-08-01 05:45:00|356.4|353.6|356.29|353.49|356.4|353.6|356.08|353.28|0
1690869000000|2023-08-01 05:50:00|356.19|353.39|356.29|353.49|356.29|353.49|356.08|353.28|0
1690869300000|2023-08-01 05:55:00|356.08|353.28|355.65|352.85|356.08|353.28|355.65|352.85|0
1690869600000|2023-08-01 06:00:00|356.08|353.28|356.5|353.7|356.5|353.7|355.87|353.07|0
1690869900000|2023-08-01 06:05:00|355.88|353.48|356.52|354.12|357.15|354.75|355.88|353.48|0
1690870200000|2023-08-01 06:10:00|356.3|353.9|356.51|354.11|356.73|354.33|355.88|353.48|0
1690870500000|2023-08-01 06:15:00|356.3|353.9|356.73|354.33|356.94|354.54|356.09|353.69|0
1690870800000|2023-08-01 06:20:00|356.84|354.44|356.51|354.11|357.15|354.75|356.3|353.9|0
1690871100000|2023-08-01 06:25:00|356.62|354.22|356.94|354.54|356.94|354.54|356.3|353.9|0
1690871400000|2023-08-01 06:30:00|356.72|354.32|356.51|354.11|357.15|354.75|356.51|354.11|0
1690871700000|2023-08-01 06:35:00|356.3|353.9|357.15|354.75|357.15|354.75|356.3|353.9|0
1690872000000|2023-08-01 06:40:00|356.94|354.54|357.15|354.75|357.15|354.75|356.93|354.53|0
1690872300000|2023-08-01 06:45:00|356.93|354.53|357.68|355.28|357.79|355.39|356.93|354.53|0
1690872600000|2023-08-01 06:50:00|357.57|355.17|357.68|355.28|357.79|355.39|357.36|354.96|0
1690872900000|2023-08-01 06:55:00|357.78|355.38|358|355.6|358.42|356.02|357.57|355.17|0
1690873200000|2023-08-01 07:00:00|357.78|355.38|357.57|355.17|358.42|356.02|357.36|354.96|0
1690873500000|2023-08-01 07:05:00|357.78|355.38|359.92|357.52|360.13|357.73|357.57|355.17|0
1690873800000|2023-08-01 07:10:00|360.13|357.73|360.34|357.94|360.34|357.94|359.49|357.09|0
1690874100000|2023-08-01 07:15:00|360.13|357.73|360.55|358.15|360.56|358.16|359.7|357.3|0
1690874400000|2023-08-01 07:20:00|360.34|357.94|359.91|357.51|360.55|358.15|359.91|357.51|0
1690874700000|2023-08-01 07:25:00|359.7|357.3|359.91|357.51|360.13|357.73|358.85|356.45|0
1690875000000|2023-08-01 07:30:00|360.13|357.73|360.34|357.94|360.55|358.15|359.27|356.87|0
1690875300000|2023-08-01 07:35:00|360.12|357.72|359.7|357.3|360.12|357.72|359.27|356.87|0
1690875600000|2023-08-01 07:40:00|359.48|357.08|358.84|356.44|359.7|357.3|358.84|356.44|0
1690875900000|2023-08-01 07:45:00|358.63|356.23|359.91|357.51|360.12|357.72|358.63|356.23|0
1690876200000|2023-08-01 07:50:00|359.7|357.3|361.4|359|361.4|359|359.7|357.3|0
1690876500000|2023-08-01 07:55:00|361.62|359.22|361.62|359.22|362.69|360.29|361.4|359|0
1690876800000|2023-08-01 08:00:00|361.83|359.43|362.26|359.86|362.26|359.86|361.3|358.9|0
1690877100000|2023-08-01 08:05:00|362.04|359.64|363.54|361.14|363.76|361.36|362.04|359.64|0
1690877400000|2023-08-01 08:10:00|363.76|361.36|363.76|361.36|364.19|361.79|362.9|360.5|0
1690877700000|2023-08-01 08:15:00|364.19|361.79|364.61|362.21|365.04|362.64|363.65|361.25|0
1690878000000|2023-08-01 08:20:00|364.4|362|365.69|363.29|366.12|363.72|363.97|361.57|0
1690878300000|2023-08-01 08:25:00|365.9|363.5|366.23|363.83|366.33|363.93|365.04|362.64|0
1690878600000|2023-08-01 08:30:00|366.33|363.93|367.62|365.22|368.7|366.3|366.12|363.72|0
1690878900000|2023-08-01 08:35:00|367.41|365.01|364.94|362.54|367.62|365.22|364.83|362.43|0
1690879200000|2023-08-01 08:40:00|365.25|362.85|367.74|365.34|368.17|365.77|365.25|362.85|0
1690879500000|2023-08-01 08:45:00|367.95|365.55|369.45|367.05|370.1|367.7|367.95|365.55|0
1690879800000|2023-08-01 08:50:00|369.24|366.84|367.73|365.33|369.24|366.84|366.88|364.48|0
1690880100000|2023-08-01 08:55:00|367.52|365.12|366.88|364.48|367.73|365.33|366.02|363.62|0
1690880400000|2023-08-01 09:00:00|367.09|364.69|367.95|365.55|367.95|365.55|366.88|364.48|0
1690880700000|2023-08-01 09:05:00|367.73|365.33|367.95|365.55|368.38|365.98|366.88|364.48|0
1690881000000|2023-08-01 09:10:00|367.84|365.44|368.59|366.19|368.59|366.19|367.3|364.9|0
1690881300000|2023-08-01 09:15:00|368.8|366.4|369.23|366.83|369.66|367.26|368.59|366.19|0
1690881600000|2023-08-01 09:20:00|369.34|366.94|370.09|367.69|370.31|367.91|368.8|366.4|0
1690881900000|2023-08-01 09:25:00|369.88|367.48|369.88|367.48|370.52|368.12|369.66|367.26|0
1690882200000|2023-08-01 09:30:00|370.09|367.69|370.3|367.9|370.95|368.55|369.44|367.04|0
1690882500000|2023-08-01 09:35:00|370.52|368.12|370.3|367.9|370.52|368.12|369.44|367.04|0
1690882800000|2023-08-01 09:40:00|370.09|367.69|371.26|368.86|371.37|368.97|369.66|367.26|0
1690883100000|2023-08-01 09:45:00|371.05|368.65|370.19|367.79|371.05|368.65|369.76|367.36|0
1690883400000|2023-08-01 09:50:00|370.4|368|370.4|368|370.51|368.11|369.76|367.36|0
1690883700000|2023-08-01 09:55:00|370.62|368.22|368.47|366.07|371.05|368.65|368.26|365.86|0
1690884000000|2023-08-01 10:00:00|368.58|366.18|368.47|366.07|369.12|366.72|367.83|365.43|0
1690884300000|2023-08-01 10:05:00|368.69|366.29|368.26|365.86|368.69|366.29|367.73|365.33|0
1690884600000|2023-08-01 10:10:00|368.37|365.97|368.47|366.07|368.9|366.5|367.61|365.21|0
1690884900000|2023-08-01 10:15:00|368.26|365.86|368.47|366.07|368.47|366.07|368.04|365.64|0
1690885200000|2023-08-01 10:20:00|368.25|365.85|367.18|364.78|368.47|366.07|367.18|364.78|0
1690885500000|2023-08-01 10:25:00|366.97|364.57|367.61|365.21|367.61|365.21|366.76|364.36|0
1690885800000|2023-08-01 10:30:00|367.4|365|366.97|364.57|367.61|365.21|366.11|363.71|0
1690886100000|2023-08-01 10:35:00|366.75|364.35|366.33|363.93|366.75|364.35|366.11|363.71|0
1690886400000|2023-08-01 10:40:00|366.75|364.35|365.9|363.5|367.39|364.99|365.68|363.28|0
1690886700000|2023-08-01 10:45:00|366.11|363.71|365.68|363.28|366.32|363.92|365.68|363.28|0
1690887000000|2023-08-01 10:50:00|365.9|363.5|364.07|361.67|365.9|363.5|364.07|361.67|0
1690887300000|2023-08-01 10:55:00|364.29|361.89|363.43|361.03|364.5|362.1|363.43|361.03|0
1690887600000|2023-08-01 11:00:00|363.22|360.82|363.22|360.82|363.65|361.25|362.79|360.39|0
1690887900000|2023-08-01 11:05:00|363.12|360.72|363.65|361.25|364.07|361.67|363.12|360.72|0
1690888200000|2023-08-01 11:10:00|363.86|361.46|364.71|362.31|364.71|362.31|363.22|360.82|0
1690888500000|2023-08-01 11:15:00|364.82|362.42|365.35|362.95|365.35|362.95|364.5|362.1|0
1690888800000|2023-08-01 11:20:00|365.46|363.06|366.21|363.81|366.42|364.02|365.14|362.74|0
1690889100000|2023-08-01 11:25:00|366.32|363.92|367.28|364.88|367.49|365.09|365.99|363.59|0
1690889400000|2023-08-01 11:30:00|367.49|365.09|368.56|366.16|368.99|366.59|367.49|365.09|0
1690889700000|2023-08-01 11:35:00|368.78|366.38|368.99|366.59|369.21|366.81|368.56|366.16|0
1690890000000|2023-08-01 11:40:00|368.78|366.38|370.07|367.67|370.5|368.1|368.78|366.38|0
1690890300000|2023-08-01 11:45:00|369.85|367.45|368.35|365.95|369.85|367.45|367.92|365.52|0
1690890600000|2023-08-01 11:50:00|368.56|366.16|369.52|367.12|369.52|367.12|368.35|365.95|0
1690890900000|2023-08-01 11:55:00|369.64|367.24|370.17|367.77|370.38|367.98|369.64|367.24|0
1690891200000|2023-08-01 12:00:00|370.38|367.98|369.09|366.69|370.38|367.98|369.09|366.69|0
1690891500000|2023-08-01 12:05:00|369.31|366.91|371.02|368.62|371.45|369.05|369.09|366.69|0
1690891800000|2023-08-01 12:10:00|370.92|368.52|370.59|368.19|371.45|369.05|370.16|367.76|0
1690892100000|2023-08-01 12:15:00|370.81|368.41|369.73|367.33|371.02|368.62|369.31|366.91|0
1690892400000|2023-08-01 12:20:00|369.95|367.55|372.31|369.91|372.31|369.91|369.73|367.33|0
1690892700000|2023-08-01 12:25:00|372.1|369.7|374.03|371.63|374.25|371.85|371.78|369.38|0
1690893000000|2023-08-01 12:30:00|374.25|371.85|373.39|370.99|375.97|373.57|372.96|370.56|0
1690893300000|2023-08-01 12:35:00|373.6|371.2|375.41|373.01|375.84|373.44|372.95|370.55|0
1690893600000|2023-08-01 12:40:00|375.3|372.9|374.98|372.58|375.84|373.44|374.76|372.36|0
1690893900000|2023-08-01 12:45:00|374.76|372.36|376.38|373.98|376.38|373.98|374.55|372.15|0
1690894200000|2023-08-01 12:50:00|376.48|374.08|376.05|373.65|377.77|375.37|376.05|373.65|0
1690894500000|2023-08-01 12:55:00|376.26|373.86|375.19|372.79|376.26|373.86|374.98|372.58|0
1690894800000|2023-08-01 13:00:00|375.62|373.22|374.54|372.14|376.69|374.29|374.54|372.14|0
1690895100000|2023-08-01 13:05:00|374.33|371.93|374.97|372.57|375.19|372.79|373.47|371.07|0
1690895400000|2023-08-01 13:10:00|375.19|372.79|372.4|370|375.4|373|372.19|369.79|0
1690895700000|2023-08-01 13:15:00|372.19|369.79|372.83|370.43|373.47|371.07|371.76|369.36|0
1690896000000|2023-08-01 13:20:00|372.72|370.32|372.18|369.78|373.47|371.07|371.97|369.57|0
1690896300000|2023-08-01 13:25:00|372.61|370.21|371.97|369.57|373.47|371.07|371.97|369.57|0
1690896600000|2023-08-01 13:30:00|371.33|368.93|368.98|366.58|373.25|370.85|368.77|366.37|0
1690896900000|2023-08-01 13:35:00|369.19|366.79|367.05|364.65|369.19|366.79|366.42|364.02|0
1690897200000|2023-08-01 13:40:00|367.69|365.29|368.54|366.14|368.65|366.25|366.62|364.22|0
1690897500000|2023-08-01 13:45:00|368.44|366.04|368.75|366.35|370.04|367.64|367.47|365.07|0
1690897800000|2023-08-01 13:50:00|368.54|366.14|367.26|364.86|369.18|366.78|367.04|364.64|0
1690898100000|2023-08-01 13:55:00|367.04|364.64|366.94|364.54|368.11|365.71|365.97|363.57|0
1690898400000|2023-08-01 14:00:00|366.51|364.11|364.81|362.41|368.22|365.82|363.63|361.23|0
1690898700000|2023-08-01 14:05:00|364.39|361.99|366.94|364.54|368.22|365.82|363.75|361.35|0
1690899000000|2023-08-01 14:10:00|367.37|364.97|373.57|371.17|374.21|371.81|366.94|364.54|0
1690899300000|2023-08-01 14:15:00|374|371.6|376.36|373.96|377.87|375.47|372.93|370.53|0
1690899600000|2023-08-01 14:20:00|376.79|374.39|375.5|373.1|377.44|375.04|374.86|372.46|0
1690899900000|2023-08-01 14:25:00|375.72|373.32|374.86|372.46|376.79|374.39|374.21|371.81|0
1690900200000|2023-08-01 14:30:00|375.07|372.67|373.35|370.95|375.72|373.32|371.64|369.24|0
1690900500000|2023-08-01 14:35:00|373.78|371.38|371.64|369.24|373.78|371.38|370.78|368.38|0
1690900800000|2023-08-01 14:40:00|371.42|369.02|372.71|370.31|373.35|370.95|369.07|366.67|0
1690901100000|2023-08-01 14:45:00|372.92|370.52|369.92|367.52|373.14|370.74|369.71|367.31|0
1690901400000|2023-08-01 14:50:00|370.14|367.74|369.92|367.52|371.21|368.81|368.42|366.02|0
1690901700000|2023-08-01 14:55:00|370.13|367.73|371.42|369.02|372.49|370.09|368.85|366.45|0
1690902000000|2023-08-01 15:00:00|370.78|368.38|372.7|370.3|373.35|370.95|369.92|367.52|0
1690902300000|2023-08-01 15:05:00|372.27|369.87|371.84|369.44|373.56|371.16|370.99|368.59|0
1690902600000|2023-08-01 15:10:00|371.63|369.23|373.99|371.59|373.99|371.59|370.77|368.37|0
1690902900000|2023-08-01 15:15:00|373.77|371.37|373.56|371.16|375.28|372.88|372.49|370.09|0
1690903200000|2023-08-01 15:20:00|373.77|371.37|375.06|372.66|375.71|373.31|373.77|371.37|0
1690903500000|2023-08-01 15:25:00|375.28|372.88|371.84|369.44|375.49|373.09|370.77|368.37|0
1690903800000|2023-08-01 15:30:00|371.63|369.23|373.34|370.94|374.42|372.02|371.2|368.8|0
1690904100000|2023-08-01 15:35:00|373.13|370.73|372.27|369.87|374.2|371.8|372.05|369.65|0
1690904400000|2023-08-01 15:40:00|372.48|370.08|375.06|372.66|375.27|372.87|372.48|370.08|0
1690904700000|2023-08-01 15:45:00|375.27|372.87|374.2|371.8|375.7|373.3|374.2|371.8|0
1690905000000|2023-08-01 15:50:00|374.41|372.01|372.91|370.51|374.63|372.23|372.91|370.51|0
1690905300000|2023-08-01 15:55:00|373.12|370.72|372.69|370.29|373.98|371.58|371.84|369.44|0
1690905600000|2023-08-01 16:00:00|372.48|370.08|374.2|371.8|374.41|372.01|372.05|369.65|0
1690905900000|2023-08-01 16:05:00|374.09|371.69|373.34|370.94|374.84|372.44|373.12|370.72|0
1690906200000|2023-08-01 16:10:00|373.12|370.72|372.26|369.86|373.55|371.15|371.83|369.43|0
1690906500000|2023-08-01 16:15:00|372.05|369.65|374.19|371.79|374.19|371.79|371.62|369.22|0
1690906800000|2023-08-01 16:20:00|373.98|371.58|375.48|373.08|376.13|373.73|373.98|371.58|0
1690907100000|2023-08-01 16:25:00|375.27|372.87|375.91|373.51|376.77|374.37|374.62|372.22|0
1690907400000|2023-08-01 16:30:00|376.13|373.73|374.62|372.22|378.28|375.88|373.98|371.58|0
1690907700000|2023-08-01 16:35:00|374.83|372.43|374.62|372.22|375.05|372.65|373.97|371.57|0
1690908000000|2023-08-01 16:40:00|374.4|372|373.11|370.71|374.62|372.22|372.69|370.29|0
1690908300000|2023-08-01 16:45:00|372.9|370.5|373.76|371.36|373.97|371.57|372.69|370.29|0
1690908600000|2023-08-01 16:50:00|373.54|371.14|372.68|370.28|374.62|372.22|372.47|370.07|0
1690908900000|2023-08-01 16:55:00|372.9|370.5|371.18|368.78|373.11|370.71|370.97|368.57|0
1690909200000|2023-08-01 17:00:00|370.54|368.14|370.44|368.04|371.18|368.78|369.68|367.28|0
1690909500000|2023-08-01 17:05:00|370.54|368.14|371.61|369.21|371.61|369.21|369.9|367.5|0
1690909800000|2023-08-01 17:10:00|371.82|369.42|371.39|368.99|372.25|369.85|371.39|368.99|0
1690910100000|2023-08-01 17:15:00|371.61|369.21|372.04|369.64|372.47|370.07|370.54|368.14|0
1690910400000|2023-08-01 17:20:00|371.82|369.42|370.54|368.14|372.04|369.64|370.32|367.92|0
1690910700000|2023-08-01 17:25:00|370.75|368.35|371.18|368.78|371.39|368.99|370.54|368.14|0
1690911000000|2023-08-01 17:30:00|370.96|368.56|371.82|369.42|373.11|370.71|370.96|368.56|0
1690911300000|2023-08-01 17:35:00|371.6|369.2|373.96|371.56|374.18|371.78|371.6|369.2|0
1690911600000|2023-08-01 17:40:00|374.18|371.78|372.25|369.85|374.18|371.78|372.25|369.85|0
1690911900000|2023-08-01 17:45:00|372.03|369.63|372.03|369.63|372.89|370.49|372.03|369.63|0
1690912200000|2023-08-01 17:50:00|372.25|369.85|370.96|368.56|372.25|369.85|370.75|368.35|0
1690912500000|2023-08-01 17:55:00|371.17|368.77|370.1|367.7|371.39|368.99|369.89|367.49|0
1690912800000|2023-08-01 18:00:00|369.89|367.49|368.39|365.99|370.1|367.7|368.39|365.99|0
1690913100000|2023-08-01 18:05:00|368.18|365.78|368.82|366.42|370.1|367.7|367.96|365.56|0
1690913400000|2023-08-01 18:10:00|368.6|366.2|368.82|366.42|369.89|367.49|368.39|365.99|0
1690913700000|2023-08-01 18:15:00|369.03|366.63|366.25|363.85|369.03|366.63|365.62|363.22|0
1690914000000|2023-08-01 18:20:00|366.04|363.64|367.53|365.13|367.96|365.56|366.04|363.64|0
1690914300000|2023-08-01 18:25:00|367.32|364.92|369.03|366.63|370.1|367.7|366.68|364.28|0
1690914600000|2023-08-01 18:30:00|368.81|366.41|368.81|366.41|369.45|367.05|368.17|365.77|0
1690914900000|2023-08-01 18:35:00|368.6|366.2|367.1|364.7|368.6|366.2|366.68|364.28|0
1690915200000|2023-08-01 18:40:00|367.21|364.81|368.17|365.77|368.38|365.98|367.1|364.7|0
1690915500000|2023-08-01 18:45:00|367.96|365.56|366.68|364.28|368.6|366.2|366.46|364.06|0
1690915800000|2023-08-01 18:50:00|366.89|364.49|367.95|365.55|368.6|366.2|366.46|364.06|0
1690916100000|2023-08-01 18:55:00|368.17|365.77|367.74|365.34|369.45|367.05|367.31|364.91|0
1690916400000|2023-08-01 19:00:00|367.53|365.13|367.1|364.7|367.74|365.34|366.89|364.49|0
1690916700000|2023-08-01 19:05:00|366.89|364.49|365.82|363.42|367.31|364.91|365.72|363.32|0
1690917000000|2023-08-01 19:10:00|366.03|363.63|365.85|363.45|366.89|364.49|364.78|362.38|0
1690917300000|2023-08-01 19:15:00|365.63|363.23|366.49|364.09|366.49|364.09|364.99|362.59|0
1690917600000|2023-08-01 19:20:00|366.28|363.88|367.13|364.73|367.13|364.73|365.63|363.23|0
1690917900000|2023-08-01 19:25:00|366.92|364.52|367.13|364.73|368.42|366.02|366.7|364.3|0
1690918200000|2023-08-01 19:30:00|367.35|364.95|366.06|363.66|367.35|364.95|365.84|363.44|0
1690918500000|2023-08-01 19:35:00|366.27|363.87|368.42|366.02|368.85|366.45|366.06|363.66|0
1690918800000|2023-08-01 19:40:00|368.2|365.8|370.35|367.95|371.21|368.81|368.2|365.8|0
1690919100000|2023-08-01 19:45:00|370.57|368.17|367.34|364.94|371|368.6|367.34|364.94|0
1690919400000|2023-08-01 19:50:00|366.7|364.3|365.84|363.44|367.34|364.94|365.2|362.8|0
1690919700000|2023-08-01 19:55:00|367.13|364.73|369.06|366.66|369.49|367.09|367.13|364.73|0
1690920000000|2023-08-01 20:00:00|369.27|366.87|370.78|368.38|370.78|368.38|369.27|366.87|0
1690920300000|2023-08-01 20:05:00|371.21|368.81|370.78|368.38|371.21|368.81|370.35|367.95|0
1690920600000|2023-08-01 20:10:00|370.99|368.59|370.99|368.59|371.85|369.45|370.56|368.16|0
1690920900000|2023-08-01 20:15:00|370.98|368.18|370.12|367.32|371.41|368.61|369.47|366.67|0
1690921200000|2023-08-01 20:20:00|370.33|367.53|369.9|367.1|370.98|368.18|369.9|367.1|0
1690921500000|2023-08-01 20:25:00|370.11|367.31|369.04|366.24|370.11|367.31|368.82|366.02|0
1690921800000|2023-08-01 20:30:00|369.25|366.45|369.47|366.67|369.68|366.88|369.25|366.45|0
1690922100000|2023-08-01 20:35:00|369.25|366.45|369.25|366.45|369.25|366.45|369.25|366.45|0
1690922400000|2023-08-01 20:40:00|369.47|366.67|369.04|366.24|369.47|366.67|369.04|366.24|0
1690922700000|2023-08-01 20:45:00|369.25|366.45|370.33|367.53|370.33|367.53|369.04|366.24|0
1690923000000|2023-08-01 20:50:00|370.11|367.31|369.25|366.45|370.11|367.31|369.25|366.45|0
1690923300000|2023-08-01 20:55:00|369.46|366.66|371.3|368.5|371.51|368.71|369.46|366.66|0
1690923600000|2023-08-01 21:00:00|371.01|368.21|371.07|368.27|371.07|368.27|370.88|368.08|0
1690923900000|2023-08-01 21:05:00|371.19|368.39|371.54|368.74|371.63|368.83|371.07|368.27|0
1690924200000|2023-08-01 21:10:00|371.7|368.9|372.65|369.85|375.97|373.17|371.54|368.74|0
1690924500000|2023-08-01 21:15:00|372.8|370|378.54|375.74|379.41|376.61|372.52|369.72|0
1690924800000|2023-08-01 21:20:00|378.86|376.06|375.39|372.59|379.47|376.67|375.39|372.59|0
1690925100000|2023-08-01 21:25:00|376.47|373.67|375.68|372.88|376.47|373.67|374.76|371.96|0
1690925400000|2023-08-01 21:30:00|375.5|372.7|376.52|373.72|376.9|374.1|375.34|372.54|0
1690925700000|2023-08-01 21:35:00|376.61|373.81|379.65|376.85|379.65|376.85|376.61|373.81|0
1690926000000|2023-08-01 21:40:00|379.58|376.78|379.99|377.19|381.87|379.07|379.36|376.56|0
1690926300000|2023-08-01 21:45:00|380.22|377.42|379.64|376.84|380.28|377.48|379.01|376.21|0
1690926600000|2023-08-01 21:50:00|379.55|376.75|379.64|376.84|379.96|377.16|379.38|376.58|0
1690926900000|2023-08-01 21:55:00|379.74|376.94|379.89|377.09|379.99|377.19|379.48|376.68|0
1690927200000|2023-08-01 22:00:00|387.35|384.55|385.7|382.9|394.25|391.45|384.83|382.03|0
1690927500000|2023-08-01 22:05:00|386.25|383.45|386|383.2|386.8|384|384.39|381.59|0
1690927800000|2023-08-01 22:10:00|386.22|383.42|387.31|384.51|388.62|385.82|385.56|382.76|0
1690928100000|2023-08-01 22:15:00|387.86|385.06|385.12|382.32|388.18|385.38|384.04|381.24|0
1690928400000|2023-08-01 22:20:00|384.91|382.11|384.47|381.67|385.34|382.54|383.6|380.8|0
1690928700000|2023-08-01 22:25:00|384.69|381.89|382.08|379.28|384.69|381.89|381.42|378.62|0
1690929000000|2023-08-01 22:30:00|381.86|379.06|381.86|379.06|382.51|379.71|380.99|378.19|0
1690929300000|2023-08-01 22:35:00|382.08|379.28|383.06|380.26|383.38|380.58|382.08|379.28|0
1690929600000|2023-08-01 22:40:00|382.94|380.14|382.07|379.27|382.94|380.14|382.07|379.27|0
1690929900000|2023-08-01 22:45:00|382.29|379.49|383.81|381.01|383.81|381.01|382.07|379.27|0
1690930200000|2023-08-01 22:50:00|383.38|380.58|382.51|379.71|383.59|380.79|381.85|379.05|0
1690930500000|2023-08-01 22:55:00|382.72|379.92|381.53|378.73|382.72|379.92|381.42|378.62|0
1690930800000|2023-08-01 23:00:00|381.64|378.84|382.72|379.92|382.72|379.92|380.77|377.97|0
1690931100000|2023-08-01 23:05:00|382.62|379.82|382.62|379.82|382.94|380.14|382.07|379.27|0
1690931400000|2023-08-01 23:10:00|382.72|379.92|382.62|379.82|382.72|379.92|382.29|379.49|0
1690931700000|2023-08-01 23:15:00|382.5|379.7|383.15|380.35|383.59|380.79|382.5|379.7|0
1690932000000|2023-08-01 23:20:00|383.05|380.25|383.59|380.79|384.02|381.22|382.94|380.14|0
1690932300000|2023-08-01 23:25:00|383.48|380.68|383.59|380.79|383.59|380.79|382.94|380.14|0
1690932600000|2023-08-01 23:30:00|383.37|380.57|383.59|380.79|383.81|381.01|383.37|380.57|0
1690932900000|2023-08-01 23:35:00|383.81|381.01|384.24|381.44|384.68|381.88|383.8|381|0
1690933200000|2023-08-01 23:40:00|384.02|381.22|383.37|380.57|384.02|381.22|383.15|380.35|0
1690933500000|2023-08-01 23:45:00|383.15|380.35|383.15|380.35|383.59|380.79|382.72|379.92|0
1690933800000|2023-08-01 23:50:00|382.93|380.13|382.5|379.7|383.58|380.78|382.28|379.48|0
1690934100000|2023-08-01 23:55:00|382.71|379.91|382.06|379.26|382.71|379.91|381.84|379.04|0
1690934400000|2023-08-02 00:00:00|382.28|379.48|382.5|379.7|384.02|381.22|381.63|378.83|0
1690934700000|2023-08-02 00:05:00|382.61|379.81|384.89|382.09|385.22|382.42|382.28|379.48|0
1690935000000|2023-08-02 00:10:00|384.67|381.87|384.67|381.87|385.98|383.18|384.45|381.65|0
1690935300000|2023-08-02 00:15:00|384.89|382.09|382.93|380.13|384.89|382.09|382.49|379.69|0
1690935600000|2023-08-02 00:20:00|382.71|379.91|382.49|379.69|382.93|380.13|382.06|379.26|0
1690935900000|2023-08-02 00:25:00|382.6|379.8|383.58|380.78|384.13|381.33|382.49|379.69|0
1690936200000|2023-08-02 00:30:00|383.8|381|382.72|379.92|383.8|381|382.28|379.48|0
1690936500000|2023-08-02 00:35:00|382.93|380.13|383.15|380.35|383.15|380.35|382.61|379.81|0
1690936800000|2023-08-02 00:40:00|383.36|380.56|382.93|380.13|383.58|380.78|382.5|379.7|0
1690937100000|2023-08-02 00:45:00|383.36|380.56|382.07|379.27|383.8|381|382.07|379.27|0
1690937400000|2023-08-02 00:50:00|382.18|379.38|380.34|377.54|382.28|379.48|380.12|377.32|0
1690937700000|2023-08-02 00:55:00|380.23|377.43|380.98|378.18|381.2|378.4|379.91|377.11|0
1690938000000|2023-08-02 01:00:00|380.77|377.97|380.77|377.97|381.2|378.4|380.12|377.32|0
1690938300000|2023-08-02 01:05:00|380.88|378.08|380.98|378.18|381.42|378.62|380.77|377.97|0
1690938600000|2023-08-02 01:10:00|380.88|378.08|378.18|375.38|380.88|378.08|378.18|375.38|0
1690938900000|2023-08-02 01:15:00|377.97|375.17|377.1|374.3|378.18|375.38|377.1|374.3|0
1690939200000|2023-08-02 01:20:00|377.32|374.52|377.53|374.73|377.75|374.95|377.1|374.3|0
1690939500000|2023-08-02 01:25:00|377.75|374.95|378.39|375.59|378.39|375.59|377.53|374.73|0
1690939800000|2023-08-02 01:30:00|378.61|375.81|378.18|375.38|379.04|376.24|377.96|375.16|0
1690940100000|2023-08-02 01:35:00|378.39|375.59|377.32|374.52|378.61|375.81|377.32|374.52|0
1690940400000|2023-08-02 01:40:00|377.53|374.73|378.18|375.38|378.39|375.59|377.53|374.73|0
1690940700000|2023-08-02 01:45:00|377.96|375.16|378.17|375.37|378.72|375.92|377.74|374.94|0
1690941000000|2023-08-02 01:50:00|378.07|375.27|377.74|374.94|378.17|375.37|377.31|374.51|0
1690941300000|2023-08-02 01:55:00|377.96|375.16|379.03|376.23|379.03|376.23|377.96|375.16|0
1690941600000|2023-08-02 02:00:00|378.82|376.02|380.54|377.74|380.54|377.74|378.6|375.8|0
1690941900000|2023-08-02 02:05:00|380.76|377.96|380.33|377.53|381.19|378.39|380.11|377.31|0
1690942200000|2023-08-02 02:10:00|380.11|377.31|382.48|379.68|382.7|379.9|380.11|377.31|0
1690942500000|2023-08-02 02:15:00|382.7|379.9|383.78|380.98|384.21|381.41|382.27|379.47|0
1690942800000|2023-08-02 02:20:00|383.56|380.76|383.35|380.55|383.78|380.98|382.7|379.9|0
1690943100000|2023-08-02 02:25:00|383.13|380.33|384.21|381.41|384.21|381.41|383.13|380.33|0
1690943400000|2023-08-02 02:30:00|383.99|381.19|385.51|382.71|386.16|383.36|383.89|381.09|0
1690943700000|2023-08-02 02:35:00|385.73|382.93|386.81|384.01|387.24|384.44|385.51|382.71|0
1690944000000|2023-08-02 02:40:00|387.03|384.23|386.38|383.58|387.03|384.23|386.16|383.36|0
1690944300000|2023-08-02 02:45:00|386.16|383.36|388.55|385.75|388.98|386.18|386.16|383.36|0
1690944600000|2023-08-02 02:50:00|388.76|385.96|388.33|385.53|388.76|385.96|388.11|385.31|0
1690944900000|2023-08-02 02:55:00|388.22|385.42|388.11|385.31|388.33|385.53|387.89|385.09|0
1690945200000|2023-08-02 03:00:00|388.33|385.53|387.24|384.44|388.33|385.53|386.59|383.79|0
1690945500000|2023-08-02 03:05:00|387.02|384.22|386.81|384.01|387.24|384.44|386.81|384.01|0
1690945800000|2023-08-02 03:10:00|386.92|384.12|388.11|385.31|388.76|385.96|386.81|384.01|0
1690946100000|2023-08-02 03:15:00|388.32|385.52|388.32|385.52|389.19|386.39|388.11|385.31|0
1690946400000|2023-08-02 03:20:00|388.11|385.31|387.45|384.65|388.32|385.52|387.45|384.65|0
1690946700000|2023-08-02 03:25:00|387.67|384.87|387.67|384.87|387.89|385.09|387.24|384.44|0
1690947000000|2023-08-02 03:30:00|387.89|385.09|387.67|384.87|388.32|385.52|387.67|384.87|0
1690947300000|2023-08-02 03:35:00|387.89|385.09|388.1|385.3|388.1|385.3|387.45|384.65|0
1690947600000|2023-08-02 03:40:00|387.89|385.09|388.1|385.3|388.1|385.3|387.67|384.87|0
1690947900000|2023-08-02 03:45:00|388.32|385.52|388.54|385.74|389.19|386.39|388.32|385.52|0
1690948200000|2023-08-02 03:50:00|388.1|385.3|387.88|385.08|388.32|385.52|387.67|384.87|0
1690948500000|2023-08-02 03:55:00|388|385.2|388.32|385.52|388.32|385.52|387.88|385.08|0
1690948800000|2023-08-02 04:00:00|388.1|385.3|388.53|385.73|388.97|386.17|388.1|385.3|0
1690949100000|2023-08-02 04:05:00|388.32|385.52|388.53|385.73|388.75|385.95|388.1|385.3|0
1690949400000|2023-08-02 04:10:00|388.75|385.95|388.43|385.63|388.75|385.95|388.31|385.51|0
1690949700000|2023-08-02 04:15:00|388.53|385.73|388.97|386.17|388.97|386.17|388.31|385.51|0
1690950000000|2023-08-02 04:20:00|388.75|385.95|388.97|386.17|388.97|386.17|388.53|385.73|0
1690950300000|2023-08-02 04:25:00|388.75|385.95|388.31|385.51|388.75|385.95|387.88|385.08|0
1690950600000|2023-08-02 04:30:00|388.53|385.73|388.53|385.73|388.64|385.84|388.31|385.51|0
1690950900000|2023-08-02 04:35:00|388.75|385.95|388.31|385.51|389.62|386.82|387.66|384.86|0
1690951200000|2023-08-02 04:40:00|388.53|385.73|389.4|386.6|389.4|386.6|388.53|385.73|0
1690951500000|2023-08-02 04:45:00|389.61|386.81|390.21|387.41|390.43|387.63|389.4|386.6|0
1690951800000|2023-08-02 04:50:00|390.11|387.31|389.67|386.87|390.65|387.85|389.34|386.54|0
1690952100000|2023-08-02 04:55:00|389.78|386.98|390.21|387.41|390.43|387.63|389.34|386.54|0
1690952400000|2023-08-02 05:00:00|390.43|387.63|390.43|387.63|390.65|387.85|389.56|386.76|0
1690952700000|2023-08-02 05:05:00|390.64|387.84|390.64|387.84|391.08|388.28|389.78|386.98|0
1690953000000|2023-08-02 05:10:00|390.43|387.63|389.99|387.19|390.43|387.63|389.78|386.98|0
1690953300000|2023-08-02 05:15:00|390.1|387.3|389.77|386.97|390.43|387.63|388.69|385.89|0
1690953600000|2023-08-02 05:20:00|389.56|386.76|389.56|386.76|390.21|387.41|389.34|386.54|0
1690953900000|2023-08-02 05:25:00|389.34|386.54|388.04|385.24|389.34|386.54|388.04|385.24|0
1690954200000|2023-08-02 05:30:00|388.25|385.45|388.9|386.1|389.12|386.32|388.04|385.24|0
1690954500000|2023-08-02 05:35:00|388.69|385.89|387.17|384.37|388.9|386.1|387.17|384.37|0
1690954800000|2023-08-02 05:40:00|387.39|384.59|388.9|386.1|389.12|386.32|386.09|383.29|0
1690955100000|2023-08-02 05:45:00|388.69|385.89|390.2|387.4|390.2|387.4|388.68|385.88|0
1690955400000|2023-08-02 05:50:00|389.99|387.19|389.12|386.32|389.99|387.19|388.9|386.1|0
1690955700000|2023-08-02 05:55:00|389.01|386.21|388.9|386.1|389.77|386.97|388.9|386.1|0
1690956000000|2023-08-02 06:00:00|389.12|386.32|390.2|387.4|390.63|387.83|388.68|385.88|0
1690956300000|2023-08-02 06:05:00|389.78|387.38|390.22|387.82|390.65|388.25|389.35|386.95|0
1690956600000|2023-08-02 06:10:00|390.43|388.03|390.22|387.82|390.87|388.47|389.78|387.38|0
1690956900000|2023-08-02 06:15:00|390|387.6|390.21|387.81|390.87|388.47|390|387.6|0
1690957200000|2023-08-02 06:20:00|390.43|388.03|391.3|388.9|391.3|388.9|390.43|388.03|0
1690957500000|2023-08-02 06:25:00|391.08|388.68|391.3|388.9|391.52|389.12|390.65|388.25|0
1690957800000|2023-08-02 06:30:00|391.19|388.79|392.77|390.37|392.77|390.37|390.54|388.14|0
1690958100000|2023-08-02 06:35:00|392.55|390.15|392.45|390.05|393.2|390.8|391.47|389.07|0
1690958400000|2023-08-02 06:40:00|392.55|390.15|394.42|392.02|394.42|392.02|392.12|389.72|0
1690958700000|2023-08-02 06:45:00|394.2|391.8|394.64|392.24|394.64|392.24|393.56|391.16|0
1690959000000|2023-08-02 06:50:00|394.85|392.45|394.63|392.23|395.28|392.88|394.42|392.02|0
1690959300000|2023-08-02 06:55:00|394.2|391.8|394.63|392.23|395.5|393.1|394.2|391.8|0
1690959600000|2023-08-02 07:00:00|394.42|392.02|397.01|394.61|397.23|394.83|394.42|392.02|0
1690959900000|2023-08-02 07:05:00|396.79|394.39|395.06|392.66|396.79|394.39|394.31|391.91|0
1690960200000|2023-08-02 07:10:00|395.28|392.88|394.63|392.23|396.9|394.5|394.63|392.23|0
1690960500000|2023-08-02 07:15:00|394.85|392.45|395.28|392.88|395.93|393.53|393.12|390.72|0
1690960800000|2023-08-02 07:20:00|395.49|393.09|396.04|393.64|396.14|393.74|393.77|391.37|0
1690961100000|2023-08-02 07:25:00|395.92|393.52|396.57|394.17|397.22|394.82|395.71|393.31|0
1690961400000|2023-08-02 07:30:00|396.79|394.39|396.36|393.96|396.79|394.39|395.28|392.88|0
1690961700000|2023-08-02 07:35:00|396.14|393.74|395.71|393.31|396.14|393.74|394.41|392.01|0
1690962000000|2023-08-02 07:40:00|395.49|393.09|397.22|394.82|397.22|394.82|395.49|393.09|0
1690962300000|2023-08-02 07:45:00|397|394.6|397.22|394.82|397.22|394.82|396.35|393.95|0
1690962600000|2023-08-02 07:50:00|397|394.6|405.69|403.29|405.69|403.29|397|394.6|0
1690962900000|2023-08-02 07:55:00|405.25|402.85|406.56|404.16|406.78|404.38|404.6|402.2|0
1690963200000|2023-08-02 08:00:00|406.78|404.38|410.17|407.77|411.15|408.75|405.91|403.51|0
1690963500000|2023-08-02 08:05:00|410.27|407.87|410.71|408.31|410.71|408.31|408.97|406.57|0
1690963800000|2023-08-02 08:10:00|410.93|408.53|411.36|408.96|411.8|409.4|410.27|407.87|0
1690964100000|2023-08-02 08:15:00|411.14|408.74|415.51|413.11|415.51|413.11|410.71|408.31|0
1690964400000|2023-08-02 08:20:00|415.29|412.89|413.33|410.93|415.29|412.89|412.89|410.49|0
1690964700000|2023-08-02 08:25:00|413.11|410.71|412.01|409.61|413.33|410.93|411.8|409.4|0
1690965000000|2023-08-02 08:30:00|411.8|409.4|414.2|411.8|414.2|411.8|411.8|409.4|0
1690965300000|2023-08-02 08:35:00|413.98|411.58|414.2|411.8|414.2|411.8|413.32|410.92|0
1690965600000|2023-08-02 08:40:00|413.98|411.58|413.65|411.25|414.2|411.8|412.89|410.49|0
1690965900000|2023-08-02 08:45:00|413.54|411.14|413.54|411.14|414.2|411.8|412.23|409.83|0
1690966200000|2023-08-02 08:50:00|413.44|411.04|411.36|408.96|413.54|411.14|411.25|408.85|0
1690966500000|2023-08-02 08:55:00|411.14|408.74|407.22|404.82|411.36|408.96|407|404.6|0
1690966800000|2023-08-02 09:00:00|407|404.6|409.39|406.99|410.7|408.3|407|404.6|0
1690967100000|2023-08-02 09:05:00|409.61|407.21|405.7|403.3|409.61|407.21|405.48|403.08|0
1690967400000|2023-08-02 09:10:00|405.48|403.08|405.26|402.86|407|404.6|405.05|402.65|0
1690967700000|2023-08-02 09:15:00|405.04|402.64|402.99|400.59|405.48|403.08|402.88|400.48|0
1690968000000|2023-08-02 09:20:00|402.88|400.48|403.09|400.69|403.96|401.56|402.23|399.83|0
1690968300000|2023-08-02 09:25:00|402.88|400.48|405.48|403.08|405.69|403.29|402.88|400.48|0
1690968600000|2023-08-02 09:30:00|405.26|402.86|406.56|404.16|407.43|405.03|405.26|402.86|0
1690968900000|2023-08-02 09:35:00|406.46|404.06|406.34|403.94|406.99|404.59|405.69|403.29|0
1690969200000|2023-08-02 09:40:00|406.13|403.73|405.91|403.51|406.34|403.94|405.26|402.86|0
1690969500000|2023-08-02 09:45:00|405.69|403.29|403.74|401.34|405.69|403.29|403.52|401.12|0
1690969800000|2023-08-02 09:50:00|403.95|401.55|404.39|401.99|405.04|402.64|403.95|401.55|0
1690970100000|2023-08-02 09:55:00|404.17|401.77|403.52|401.12|404.6|402.2|402.44|400.04|0
1690970400000|2023-08-02 10:00:00|403.74|401.34|401.79|399.39|403.95|401.55|401.57|399.17|0
1690970700000|2023-08-02 10:05:00|401.57|399.17|401.35|398.95|402.44|400.04|400.7|398.3|0
1690971000000|2023-08-02 10:10:00|401.14|398.74|400.7|398.3|401.57|399.17|400.49|398.09|0
1690971300000|2023-08-02 10:15:00|400.92|398.52|401.14|398.74|402.22|399.82|400.92|398.52|0
1690971600000|2023-08-02 10:20:00|400.92|398.52|402.87|400.47|403.08|400.68|400.92|398.52|0
1690971900000|2023-08-02 10:25:00|402.65|400.25|401.13|398.73|403.08|400.68|400.49|398.09|0
1690972200000|2023-08-02 10:30:00|401.35|398.95|399.4|397|402.43|400.03|399.19|396.79|0
1690972500000|2023-08-02 10:35:00|399.19|396.79|395.96|393.56|399.19|396.79|395.53|393.13|0
1690972800000|2023-08-02 10:40:00|396.17|393.77|391.77|389.37|396.6|394.2|391.34|388.94|0
1690973100000|2023-08-02 10:45:00|391.56|389.16|391.56|389.16|392.86|390.46|390.9|388.5|0
1690973400000|2023-08-02 10:50:00|391.34|388.94|391.55|389.15|391.77|389.37|390.47|388.07|0
1690973700000|2023-08-02 10:55:00|391.77|389.37|389.82|387.42|392.42|390.02|389.82|387.42|0
1690974000000|2023-08-02 11:00:00|389.6|387.2|387.65|385.25|390.04|387.64|386.14|383.74|0
1690974300000|2023-08-02 11:05:00|387.44|385.04|389.17|386.77|389.17|386.77|386.36|383.96|0
1690974600000|2023-08-02 11:10:00|388.95|386.55|389.38|386.98|390.03|387.63|388.08|385.68|0
1690974900000|2023-08-02 11:15:00|389.6|387.2|390.25|387.85|390.68|388.28|389.6|387.2|0
1690975200000|2023-08-02 11:20:00|390.47|388.07|389.49|387.09|390.68|388.28|388.52|386.12|0
1690975500000|2023-08-02 11:25:00|389.6|387.2|389.38|386.98|390.25|387.85|388.51|386.11|0
1690975800000|2023-08-02 11:30:00|389.16|386.76|390.46|388.06|390.68|388.28|388.3|385.9|0
1690976100000|2023-08-02 11:35:00|390.25|387.85|388.95|386.55|390.25|387.85|388.73|386.33|0
1690976400000|2023-08-02 11:40:00|389.16|386.76|389.16|386.76|390.03|387.63|388.94|386.54|0
1690976700000|2023-08-02 11:45:00|388.94|386.54|391.11|388.71|391.54|389.14|388.94|386.54|0
1690977000000|2023-08-02 11:50:00|391.33|388.93|391.54|389.14|391.98|389.58|390.46|388.06|0
1690977300000|2023-08-02 11:55:00|391.33|388.93|390.89|388.49|391.54|389.14|390.03|387.63|0
1690977600000|2023-08-02 12:00:00|390.68|388.28|389.59|387.19|391.76|389.36|389.37|386.97|0
1690977900000|2023-08-02 12:05:00|389.37|386.97|389.59|387.19|390.89|388.49|388.72|386.32|0
1690978200000|2023-08-02 12:10:00|389.81|387.41|390.57|388.17|390.79|388.39|389.16|386.76|0
1690978500000|2023-08-02 12:15:00|391.65|389.25|393.06|390.66|393.06|390.66|390.46|388.06|0
1690978800000|2023-08-02 12:20:00|393.28|390.88|391.54|389.14|393.93|391.53|391.32|388.92|0
1690979100000|2023-08-02 12:25:00|391.76|389.36|393.49|391.09|394.15|391.75|391.76|389.36|0
1690979400000|2023-08-02 12:30:00|392.62|390.22|395.02|392.62|395.45|393.05|392.41|390.01|0
1690979700000|2023-08-02 12:35:00|395.23|392.83|397.19|394.79|397.19|394.79|395.02|392.62|0
1690980000000|2023-08-02 12:40:00|397.41|395.01|397.41|395.01|397.85|395.45|396.1|393.7|0
1690980300000|2023-08-02 12:45:00|396.98|394.58|396.1|393.7|396.98|394.58|395.88|393.48|0
1690980600000|2023-08-02 12:50:00|395.88|393.48|393.27|390.87|396.32|393.92|391.97|389.57|0
1690980900000|2023-08-02 12:55:00|393.05|390.65|396.54|394.14|396.54|394.14|393.05|390.65|0
1690981200000|2023-08-02 13:00:00|396.97|394.57|398.94|396.54|399.16|396.76|396.32|393.92|0
1690981500000|2023-08-02 13:05:00|399.37|396.97|400.25|397.85|400.69|398.29|397.84|395.44|0
1690981800000|2023-08-02 13:10:00|400.47|398.07|400.83|398.43|402.76|400.36|399.81|397.41|0
1690982100000|2023-08-02 13:15:00|401.05|398.65|401.05|398.65|403.23|400.83|400.61|398.21|0
1690982400000|2023-08-02 13:20:00|400.83|398.43|399.95|397.55|401.05|398.65|399.08|396.68|0
1690982700000|2023-08-02 13:25:00|400.17|397.77|402.14|399.74|402.14|399.74|398.86|396.46|0
1690983000000|2023-08-02 13:30:00|401.7|399.3|407.4|405|407.83|405.43|400.39|397.99|0
1690983300000|2023-08-02 13:35:00|407.39|404.99|403.67|401.27|409.37|406.97|403.67|401.27|0
1690983600000|2023-08-02 13:40:00|403.89|401.49|402.79|400.39|405.86|403.46|399.73|397.33|0
1690983900000|2023-08-02 13:45:00|403.01|400.61|402.57|400.17|404.98|402.58|401.7|399.3|0
1690984200000|2023-08-02 13:50:00|403.01|400.61|406.43|404.03|407.3|404.9|402.79|400.39|0
1690984500000|2023-08-02 13:55:00|406.21|403.81|404.46|402.06|406.65|404.25|403.15|400.75|0
1690984800000|2023-08-02 14:00:00|404.24|401.84|405.77|403.37|407.3|404.9|403.59|401.19|0
1690985100000|2023-08-02 14:05:00|405.99|403.59|411.69|409.29|412.35|409.95|405.77|403.37|0
1690985400000|2023-08-02 14:10:00|411.91|409.51|413.23|410.83|413.67|411.27|411.03|408.63|0
1690985700000|2023-08-02 14:15:00|413.45|411.05|413.67|411.27|416.53|414.13|413.23|410.83|0
1690986000000|2023-08-02 14:20:00|413.89|411.49|412.35|409.95|414.77|412.37|411.47|409.07|0
1690986300000|2023-08-02 14:25:00|412.13|409.73|413.45|411.05|413.45|411.05|410.37|407.97|0
1690986600000|2023-08-02 14:30:00|413.23|410.83|411.68|409.28|413.88|411.48|410.59|408.19|0
1690986900000|2023-08-02 14:35:00|411.9|409.5|414.76|412.36|415.65|413.25|411.9|409.5|0
1690987200000|2023-08-02 14:40:00|414.99|412.59|417.19|414.79|417.85|415.45|413.88|411.48|0
1690987500000|2023-08-02 14:45:00|417.63|415.23|423.2|420.8|423.64|421.24|417.41|415.01|0
1690987800000|2023-08-02 14:50:00|423.64|421.24|425.41|423.01|425.41|423.01|421.44|419.04|0
1690988100000|2023-08-02 14:55:00|424.74|422.34|427.28|424.88|428.82|426.42|424.74|422.34|0
1690988400000|2023-08-02 15:00:00|427.5|425.1|424.42|422.02|427.94|425.54|423.98|421.58|0
1690988700000|2023-08-02 15:05:00|424.2|421.8|424.42|422.02|426.62|424.22|423.98|421.58|0
1690989000000|2023-08-02 15:10:00|424.2|421.8|423.54|421.14|424.2|421.8|422.44|420.04|0
1690989300000|2023-08-02 15:15:00|423.32|420.92|428.16|425.76|428.16|425.76|422.88|420.48|0
1690989600000|2023-08-02 15:20:00|427.94|425.54|423.54|421.14|428.16|425.76|422.88|420.48|0
1690989900000|2023-08-02 15:25:00|423.32|420.92|422.66|420.26|424.42|422.02|421.56|419.16|0
1690990200000|2023-08-02 15:30:00|422.88|420.48|419.72|417.32|423.76|421.36|419.72|417.32|0
1690990500000|2023-08-02 15:35:00|419.5|417.1|419.28|416.88|419.94|417.54|416.63|414.23|0
1690990800000|2023-08-02 15:40:00|419.5|417.1|421.26|418.86|422.81|420.41|419.28|416.88|0
1690991100000|2023-08-02 15:45:00|421.49|419.09|423.7|421.3|424.81|422.41|420.38|417.98|0
1690991400000|2023-08-02 15:50:00|423.92|421.52|425.25|422.85|425.91|423.51|423.7|421.3|0
1690991700000|2023-08-02 15:55:00|425.47|423.07|428.8|426.4|428.8|426.4|425.47|423.07|0
1690992000000|2023-08-02 16:00:00|428.58|426.18|430.58|428.18|431.03|428.63|427.25|424.85|0
1690992300000|2023-08-02 16:05:00|430.36|427.96|430.14|427.74|431.03|428.63|428.8|426.4|0
1690992600000|2023-08-02 16:10:00|429.91|427.51|429.55|427.15|431.99|429.59|429.47|427.07|0
1690992900000|2023-08-02 16:15:00|429.77|427.37|426.45|424.05|429.77|427.37|426|423.6|0
1690993200000|2023-08-02 16:20:00|426|423.6|429.99|427.59|429.99|427.59|426|423.6|0
1690993500000|2023-08-02 16:25:00|430.22|427.82|429.99|427.59|431.99|429.59|428.22|425.82|0
1690993800000|2023-08-02 16:30:00|430.21|427.81|427.11|424.71|431.1|428.7|426.67|424.27|0
1690994100000|2023-08-02 16:35:00|427.33|424.93|424.45|422.05|427.77|425.37|422.47|420.07|0
1690994400000|2023-08-02 16:40:00|424.23|421.83|423.13|420.73|426.67|424.27|423.13|420.73|0
1690994700000|2023-08-02 16:45:00|422.91|420.51|422.91|420.51|424.01|421.61|422.24|419.84|0
1690995000000|2023-08-02 16:50:00|422.68|420.28|426.22|423.82|427.33|424.93|422.68|420.28|0
1690995300000|2023-08-02 16:55:00|426.44|424.04|424.45|422.05|426.44|424.04|424.01|421.61|0
1690995600000|2023-08-02 17:00:00|424.67|422.27|422.46|420.06|424.67|422.27|421.14|418.74|0
1690995900000|2023-08-02 17:05:00|422.24|419.84|423.12|420.72|424.23|421.83|422.24|419.84|0
1690996200000|2023-08-02 17:10:00|422.9|420.5|424.23|421.83|424.23|421.83|421.36|418.96|0
1690996500000|2023-08-02 17:15:00|424.01|421.61|422.9|420.5|424.89|422.49|422.68|420.28|0
1690996800000|2023-08-02 17:20:00|423.12|420.72|424.67|422.27|425.11|422.71|422.9|420.5|0
1690997100000|2023-08-02 17:25:00|424.89|422.49|422.02|419.62|425.55|423.15|422.02|419.62|0
1690997400000|2023-08-02 17:30:00|422.24|419.84|420.03|417.63|423.12|420.72|419.81|417.41|0
1690997700000|2023-08-02 17:35:00|420.25|417.85|420.69|418.29|421.13|418.73|419.37|416.97|0
1690998000000|2023-08-02 17:40:00|420.47|418.07|423.78|421.38|424.44|422.04|420.03|417.63|0
1690998300000|2023-08-02 17:45:00|424|421.6|425.11|422.71|425.33|422.93|422.23|419.83|0
1690998600000|2023-08-02 17:50:00|424.88|422.48|426.43|424.03|426.43|424.03|424.22|421.82|0
1690998900000|2023-08-02 17:55:00|426.55|424.15|426.87|424.47|427.76|425.36|425.55|423.15|0
1690999200000|2023-08-02 18:00:00|427.32|424.92|424|421.6|427.32|424.92|424|421.6|0
1690999500000|2023-08-02 18:05:00|424.22|421.82|424.22|421.82|426.43|424.03|424|421.6|0
1690999800000|2023-08-02 18:10:00|424|421.6|423.78|421.38|426.87|424.47|423.78|421.38|0
1691000100000|2023-08-02 18:15:00|423.55|421.15|422.67|420.27|424.22|421.82|422.45|420.05|0
1691000400000|2023-08-02 18:20:00|422.89|420.49|424.66|422.26|425.1|422.7|422.89|420.49|0
1691000700000|2023-08-02 18:25:00|424.44|422.04|424.88|422.48|426.43|424.03|423.77|421.37|0
1691001000000|2023-08-02 18:30:00|425.32|422.92|424.88|422.48|426.43|424.03|423.77|421.37|0
1691001300000|2023-08-02 18:35:00|425.1|422.7|427.09|424.69|427.53|425.13|425.1|422.7|0
1691001600000|2023-08-02 18:40:00|426.87|424.47|428.86|426.46|428.86|426.46|426.2|423.8|0
1691001900000|2023-08-02 18:45:00|429.31|426.91|426.2|423.8|429.53|427.13|425.76|423.36|0
1691002200000|2023-08-02 18:50:00|425.98|423.58|426.1|423.7|426.64|424.24|424.87|422.47|0
1691002500000|2023-08-02 18:55:00|425.98|423.58|426.42|424.02|427.97|425.57|425.76|423.36|0
1691002800000|2023-08-02 19:00:00|426.64|424.24|424.21|421.81|426.86|424.46|424.21|421.81|0
1691003100000|2023-08-02 19:05:00|423.99|421.59|428.64|426.24|429.3|426.9|423.99|421.59|0
1691003400000|2023-08-02 19:10:00|428.86|426.46|430.63|428.23|431.08|428.68|428.19|425.79|0
1691003700000|2023-08-02 19:15:00|430.41|428.01|431.08|428.68|433.08|430.68|429.74|427.34|0
1691004000000|2023-08-02 19:20:00|430.85|428.45|431.08|428.68|431.74|429.34|429.52|427.12|0
1691004300000|2023-08-02 19:25:00|431.74|429.34|437.31|434.91|437.53|435.13|430.85|428.45|0
1691004600000|2023-08-02 19:30:00|437.09|434.69|436.42|434.02|437.76|435.36|434.86|432.46|0
1691004900000|2023-08-02 19:35:00|436.19|433.79|433.3|430.9|436.31|433.91|432.19|429.79|0
1691005200000|2023-08-02 19:40:00|433.07|430.67|431.07|428.67|434.86|432.46|430.18|427.78|0
1691005500000|2023-08-02 19:45:00|430.85|428.45|428.63|426.23|431.07|428.67|427.52|425.12|0
1691005800000|2023-08-02 19:50:00|428.41|426.01|429.07|426.67|430.41|428.01|426.19|423.79|0
1691006100000|2023-08-02 19:55:00|429.96|427.56|430.4|428|431.29|428.89|425.97|423.57|0
1691006400000|2023-08-02 20:00:00|430.63|428.23|430.99|428.59|431.96|429.56|428.54|426.14|0
1691006700000|2023-08-02 20:05:00|431.21|428.81|428.32|425.92|431.66|429.26|428.32|425.92|0
1691007000000|2023-08-02 20:10:00|428.54|426.14|427.87|425.47|428.76|426.36|427.21|424.81|0
1691007300000|2023-08-02 20:15:00|428.74|425.94|428.96|426.16|429.63|426.83|428.52|425.72|0
1691007600000|2023-08-02 20:20:00|428.74|425.94|429.18|426.38|429.41|426.61|428.74|425.94|0
1691007900000|2023-08-02 20:25:00|428.96|426.16|428.96|426.16|429.18|426.38|428.74|425.94|0
1691008200000|2023-08-02 20:30:00|429.18|426.38|429.18|426.38|429.41|426.61|428.96|426.16|0
1691008500000|2023-08-02 20:35:00|429.4|426.6|429.85|427.05|430.07|427.27|429.4|426.6|0
1691008800000|2023-08-02 20:40:00|430.07|427.27|432.75|429.95|432.75|429.95|430.07|427.27|0
1691009100000|2023-08-02 20:45:00|432.97|430.17|432.97|430.17|433.41|430.61|432.74|429.94|0
1691009400000|2023-08-02 20:50:00|433.19|430.39|432.97|430.17|433.86|431.06|432.74|429.94|0
1691009700000|2023-08-02 20:55:00|432.74|429.94|431.97|429.17|433.41|430.61|431.74|428.94|0
1691010000000|2023-08-02 21:00:00|431.74|428.94|431.52|428.72|432.04|429.24|431.52|428.72|0
1691010300000|2023-08-02 21:05:00|431.55|428.75|431.62|428.82|431.84|429.04|431.48|428.68|0
1691010600000|2023-08-02 21:10:00|431.84|429.04|431.88|429.08|432.27|429.47|431.74|428.94|0
1691010900000|2023-08-02 21:15:00|431.84|429.04|431.84|429.04|431.84|429.04|431.74|428.94|0
1691011200000|2023-08-02 21:20:00|431.81|429.01|431.84|429.04|432.07|429.27|431.68|428.88|0
1691011500000|2023-08-02 21:25:00|431.97|429.17|431.38|428.58|431.97|429.17|431.38|428.58|0
1691011800000|2023-08-02 21:30:00|431.25|428.45|431.94|429.14|431.94|429.14|431.25|428.45|0
1691012100000|2023-08-02 21:35:00|431.84|429.04|431.54|428.74|431.84|429.04|431.38|428.58|0
1691012400000|2023-08-02 21:40:00|431.58|428.78|431.42|428.62|431.58|428.78|431.35|428.55|0
1691012700000|2023-08-02 21:45:00|431.48|428.68|431.97|429.17|432.07|429.27|431.42|428.62|0
1691013000000|2023-08-02 21:50:00|431.87|429.07|431.67|428.87|431.87|429.07|431.34|428.54|0
1691013300000|2023-08-02 21:55:00|431.71|428.91|431.83|429.03|432|429.2|431.71|428.91|0
1691013600000|2023-08-02 22:00:00|431.81|429.01|428.72|425.92|431.81|429.01|428.28|425.48|0
1691013900000|2023-08-02 22:05:00|428.84|426.04|428.95|426.15|428.95|426.15|428.39|425.59|0
1691014200000|2023-08-02 22:10:00|428.72|425.92|428.28|425.48|428.72|425.92|427.39|424.59|0
1691014500000|2023-08-02 22:15:00|428.06|425.26|427.83|425.03|428.5|425.7|427.83|425.03|0
1691014800000|2023-08-02 22:20:00|427.73|424.93|426.28|423.48|427.73|424.93|426.28|423.48|0
1691015100000|2023-08-02 22:25:00|426.5|423.7|426.28|423.48|426.94|424.14|426.05|423.25|0
1691015400000|2023-08-02 22:30:00|426.17|423.37|427.39|424.59|427.39|424.59|426.05|423.25|0
1691015700000|2023-08-02 22:35:00|427.16|424.36|428.05|425.25|428.05|425.25|427.16|424.36|0
1691016000000|2023-08-02 22:40:00|427.83|425.03|427.16|424.36|427.83|425.03|427.06|424.26|0
1691016300000|2023-08-02 22:45:00|427.38|424.58|426.72|423.92|427.61|424.81|426.61|423.81|0
1691016600000|2023-08-02 22:50:00|426.49|423.69|425.83|423.03|426.94|424.14|425.61|422.81|0
1691016900000|2023-08-02 22:55:00|425.61|422.81|424.94|422.14|426.05|423.25|424.94|422.14|0
1691017200000|2023-08-02 23:00:00|424.72|421.92|423.83|421.03|424.72|421.92|423.61|420.81|0
1691017500000|2023-08-02 23:05:00|423.61|420.81|424.05|421.25|424.5|421.7|423.39|420.59|0
1691017800000|2023-08-02 23:10:00|423.83|421.03|423.83|421.03|424.27|421.47|423.61|420.81|0
1691018100000|2023-08-02 23:15:00|424.05|421.25|423.83|421.03|424.72|421.92|423.83|421.03|0
1691018400000|2023-08-02 23:20:00|423.72|420.92|424.05|421.25|424.05|421.25|423.38|420.58|0
1691018700000|2023-08-02 23:25:00|424.27|421.47|424.49|421.69|424.71|421.91|424.27|421.47|0
1691019000000|2023-08-02 23:30:00|424.61|421.81|424.93|422.13|425.16|422.36|424.49|421.69|0
1691019300000|2023-08-02 23:35:00|424.71|421.91|425.16|422.36|425.38|422.58|424.71|421.91|0
1691019600000|2023-08-02 23:40:00|424.93|422.13|424.93|422.13|425.16|422.36|424.71|421.91|0
1691019900000|2023-08-02 23:45:00|425.05|422.25|424.38|421.58|425.15|422.35|423.82|421.02|0
1691020200000|2023-08-02 23:50:00|424.49|421.69|424.27|421.47|425.15|422.35|424.27|421.47|0
1691020500000|2023-08-02 23:55:00|424.04|421.24|423.6|420.8|424.27|421.47|423.6|420.8|0
1691020800000|2023-08-03 00:00:00|423.49|420.69|423.82|421.02|425.15|422.35|423.49|420.69|0
1691021100000|2023-08-03 00:05:00|424.04|421.24|423.38|420.58|424.71|421.91|422.27|419.47|0
1691021400000|2023-08-03 00:10:00|423.6|420.8|425.37|422.57|425.82|423.02|423.38|420.58|0
1691021700000|2023-08-03 00:15:00|425.15|422.35|427.59|424.79|428.48|425.68|425.15|422.35|0
1691022000000|2023-08-03 00:20:00|427.81|425.01|426.48|423.68|428.48|425.68|426.26|423.46|0
1691022300000|2023-08-03 00:25:00|426.7|423.9|425.59|422.79|426.7|423.9|424.48|421.68|0
1691022600000|2023-08-03 00:30:00|425.81|423.01|426.03|423.23|427.37|424.57|425.59|422.79|0
1691022900000|2023-08-03 00:35:00|426.26|423.46|425.37|422.57|426.48|423.68|424.7|421.9|0
1691023200000|2023-08-03 00:40:00|425.81|423.01|426.48|423.68|427.04|424.24|425.59|422.79|0
1691023500000|2023-08-03 00:45:00|426.03|423.23|425.93|423.13|426.7|423.9|425.48|422.68|0
1691023800000|2023-08-03 00:50:00|425.81|423.01|424.26|421.46|426.25|423.45|424.04|421.24|0
1691024100000|2023-08-03 00:55:00|424.37|421.57|424.7|421.9|424.92|422.12|424.03|421.23|0
1691024400000|2023-08-03 01:00:00|424.92|422.12|426.07|423.27|426.52|423.72|424.92|422.12|0
1691024700000|2023-08-03 01:05:00|425.85|423.05|424.97|422.17|426.52|423.72|424.97|422.17|0
1691025000000|2023-08-03 01:10:00|424.74|421.94|424.74|421.94|425.63|422.83|424.3|421.5|0
1691025300000|2023-08-03 01:15:00|424.97|422.17|423.86|421.06|424.97|422.17|423.86|421.06|0
1691025600000|2023-08-03 01:20:00|423.64|420.84|422.53|419.73|424.08|421.28|422.53|419.73|0
1691025900000|2023-08-03 01:25:00|422.75|419.95|422.2|419.4|423.19|420.39|422.09|419.29|0
1691026200000|2023-08-03 01:30:00|422.31|419.51|420.76|417.96|422.31|419.51|420.43|417.63|0
1691026500000|2023-08-03 01:35:00|420.98|418.18|422.09|419.29|422.09|419.29|420.76|417.96|0
1691026800000|2023-08-03 01:40:00|421.86|419.06|422.31|419.51|422.53|419.73|421.86|419.06|0
1691027100000|2023-08-03 01:45:00|422.08|419.28|420.98|418.18|422.08|419.28|420.54|417.74|0
1691027400000|2023-08-03 01:50:00|421.2|418.4|422.97|420.17|422.97|420.17|420.76|417.96|0
1691027700000|2023-08-03 01:55:00|423.08|420.28|423.19|420.39|423.63|420.83|422.75|419.95|0
1691028000000|2023-08-03 02:00:00|422.97|420.17|423.19|420.39|423.63|420.83|422.97|420.17|0
1691028300000|2023-08-03 02:05:00|423.41|420.61|426.29|423.49|428.06|425.26|423.41|420.61|0
1691028600000|2023-08-03 02:10:00|425.84|423.04|425.84|423.04|427.39|424.59|425.62|422.82|0
1691028900000|2023-08-03 02:15:00|425.62|422.82|426.51|423.71|426.73|423.93|425.4|422.6|0
1691029200000|2023-08-03 02:20:00|426.28|423.48|425.96|423.16|426.28|423.48|425.4|422.6|0
1691029500000|2023-08-03 02:25:00|425.84|423.04|428.06|425.26|428.28|425.48|425.84|423.04|0
1691029800000|2023-08-03 02:30:00|427.84|425.04|428.5|425.7|428.5|425.7|427.17|424.37|0
1691030100000|2023-08-03 02:35:00|428.4|425.6|428.06|425.26|429.61|426.81|427.39|424.59|0
1691030400000|2023-08-03 02:40:00|427.95|425.15|428.06|425.26|428.72|425.92|427.83|425.03|0
1691030700000|2023-08-03 02:45:00|427.83|425.03|428.28|425.48|428.72|425.92|427.61|424.81|0
1691031000000|2023-08-03 02:50:00|428.06|425.26|427.17|424.37|428.28|425.48|426.94|424.14|0
1691031300000|2023-08-03 02:55:00|427.28|424.48|427.83|425.03|428.28|425.48|427.17|424.37|0
1691031600000|2023-08-03 03:00:00|427.61|424.81|428.27|425.47|428.28|425.48|427.61|424.81|0
1691031900000|2023-08-03 03:05:00|428.05|425.25|427.61|424.81|428.27|425.47|427.39|424.59|0
1691032200000|2023-08-03 03:10:00|427.83|425.03|426.72|423.92|427.83|425.03|426.72|423.92|0
1691032500000|2023-08-03 03:15:00|426.5|423.7|426.28|423.48|427.16|424.36|426.28|423.48|0
1691032800000|2023-08-03 03:20:00|426.5|423.7|425.83|423.03|426.5|423.7|425.61|422.81|0
1691033100000|2023-08-03 03:25:00|425.72|422.92|425.61|422.81|425.83|423.03|425.39|422.59|0
1691033400000|2023-08-03 03:30:00|425.17|422.37|427.16|424.36|427.6|424.8|425.17|422.37|0
1691033700000|2023-08-03 03:35:00|427.05|424.25|427.16|424.36|427.38|424.58|426.61|423.81|0
1691034000000|2023-08-03 03:40:00|426.94|424.14|426.94|424.14|427.38|424.58|426.72|423.92|0
1691034300000|2023-08-03 03:45:00|426.49|423.69|426.27|423.47|427.16|424.36|426.05|423.25|0
1691034600000|2023-08-03 03:50:00|426.05|423.25|425.16|422.36|426.05|423.25|424.72|421.92|0
1691034900000|2023-08-03 03:55:00|425.06|422.26|424.94|422.14|425.38|422.58|424.72|421.92|0
1691035200000|2023-08-03 04:00:00|424.83|422.03|425.16|422.36|425.6|422.8|424.72|421.92|0
1691035500000|2023-08-03 04:05:00|425.38|422.58|424.94|422.14|425.38|422.58|424.72|421.92|0
1691035800000|2023-08-03 04:10:00|425.16|422.36|426.71|423.91|426.71|423.91|425.16|422.36|0
1691036100000|2023-08-03 04:15:00|426.93|424.13|426.93|424.13|427.38|424.58|426.6|423.8|0
1691036400000|2023-08-03 04:20:00|426.71|423.91|427.71|424.91|427.71|424.91|426.71|423.91|0
1691036700000|2023-08-03 04:25:00|427.6|424.8|428.16|425.36|428.26|425.46|427.6|424.8|0
1691037000000|2023-08-03 04:30:00|428.26|425.46|428.26|425.46|428.26|425.46|428.04|425.24|0
1691037300000|2023-08-03 04:35:00|428.04|425.24|428.7|425.9|429.37|426.57|428.04|425.24|0
1691037600000|2023-08-03 04:40:00|428.48|425.68|428.48|425.68|428.7|425.9|428.04|425.24|0
1691037900000|2023-08-03 04:45:00|428.26|425.46|429.15|426.35|429.15|426.35|428.26|425.46|0
1691038200000|2023-08-03 04:50:00|428.93|426.13|430.26|427.46|430.48|427.68|428.93|426.13|0
1691038500000|2023-08-03 04:55:00|430.48|427.68|429.81|427.01|430.48|427.68|429.81|427.01|0
1691038800000|2023-08-03 05:00:00|430.04|427.24|430.37|427.57|430.48|427.68|429.15|426.35|0
1691039100000|2023-08-03 05:05:00|430.26|427.46|429.81|427.01|430.7|427.9|428.7|425.9|0
1691039400000|2023-08-03 05:10:00|429.59|426.79|429.37|426.57|430.03|427.23|429.14|426.34|0
1691039700000|2023-08-03 05:15:00|429.59|426.79|427.81|425.01|429.59|426.79|427.59|424.79|0
1691040000000|2023-08-03 05:20:00|428.03|425.23|426.03|423.23|428.25|425.45|426.03|423.23|0
1691040300000|2023-08-03 05:25:00|426.15|423.35|427.14|424.34|427.14|424.34|426.15|423.35|0
1691040600000|2023-08-03 05:30:00|427.04|424.24|427.59|424.79|427.81|425.01|426.7|423.9|0
1691040900000|2023-08-03 05:35:00|427.36|424.56|429.58|426.78|429.58|426.78|427.14|424.34|0
1691041200000|2023-08-03 05:40:00|429.81|427.01|430.92|428.12|432.03|429.23|429.81|427.01|0
1691041500000|2023-08-03 05:45:00|431.36|428.56|430.92|428.12|432.25|429.45|430.25|427.45|0
1691041800000|2023-08-03 05:50:00|430.69|427.89|429.58|426.78|431.14|428.34|428.47|425.67|0
1691042100000|2023-08-03 05:55:00|429.8|427|429.25|426.45|430.25|427.45|429.14|426.34|0
1691042400000|2023-08-03 06:00:00|429.36|426.56|429.8|427|430.92|428.12|428.69|425.89|0
1691042700000|2023-08-03 06:05:00|429.38|426.98|428.94|426.54|430.27|427.87|428.49|426.09|0
1691043000000|2023-08-03 06:10:00|428.71|426.31|429.82|427.42|430.05|427.65|428.71|426.31|0
1691043300000|2023-08-03 06:15:00|430.05|427.65|428.83|426.43|430.05|427.65|428.27|425.87|0
1691043600000|2023-08-03 06:20:00|428.93|426.53|429.82|427.42|430.27|427.87|428.71|426.31|0
1691043900000|2023-08-03 06:25:00|429.6|427.2|430.04|427.64|430.38|427.98|429.6|427.2|0
1691044200000|2023-08-03 06:30:00|429.94|427.54|430.71|428.31|430.93|428.53|429.94|427.54|0
1691044500000|2023-08-03 06:35:00|430.6|428.2|430.71|428.31|430.71|428.31|429.82|427.42|0
1691044800000|2023-08-03 06:40:00|430.49|428.09|431.6|429.2|431.82|429.42|430.04|427.64|0
1691045100000|2023-08-03 06:45:00|431.82|429.42|433.83|431.43|433.83|431.43|431.82|429.42|0
1691045400000|2023-08-03 06:50:00|434.05|431.65|438.3|435.9|438.3|435.9|434.05|431.65|0
1691045700000|2023-08-03 06:55:00|438.07|435.67|440.09|437.69|440.09|437.69|436.73|434.33|0
1691046000000|2023-08-03 07:00:00|439.64|437.24|440.09|437.69|440.98|438.58|438.07|435.67|0
1691046300000|2023-08-03 07:05:00|439.86|437.46|440.74|438.34|440.84|438.44|438.29|435.89|0
1691046600000|2023-08-03 07:10:00|440.84|438.44|441.07|438.67|441.96|439.56|439.5|437.1|0
1691046900000|2023-08-03 07:15:00|441.74|439.34|443.75|441.35|444.87|442.47|440.84|438.44|0
1691047200000|2023-08-03 07:20:00|443.3|440.9|444.87|442.47|445.99|443.59|442.85|440.45|0
1691047500000|2023-08-03 07:25:00|445.09|442.69|446.88|444.48|447.56|445.16|444.87|442.47|0
1691047800000|2023-08-03 07:30:00|447.56|445.16|450.93|448.53|451.15|448.75|446.88|444.48|0
1691048100000|2023-08-03 07:35:00|450.7|448.3|451.83|449.43|452.95|450.55|448.68|446.28|0
1691048400000|2023-08-03 07:40:00|452.05|449.65|450.41|448.01|452.05|449.65|449.35|446.95|0
1691048700000|2023-08-03 07:45:00|450.19|447.79|451.52|449.12|451.52|449.12|444.84|442.44|0
1691049000000|2023-08-03 07:50:00|451.3|448.9|451.3|448.9|453.53|451.13|450.41|448.01|0
1691049300000|2023-08-03 07:55:00|451.52|449.12|454.57|452.17|455.02|452.62|451.08|448.68|0
1691049600000|2023-08-03 08:00:00|453.9|451.5|450.99|448.59|454.13|451.73|450.99|448.59|0
1691049900000|2023-08-03 08:05:00|450.77|448.37|450.66|448.26|452.11|449.71|448.54|446.14|0
1691050200000|2023-08-03 08:10:00|450.77|448.37|449.65|447.25|451.66|449.26|449.43|447.03|0
1691050500000|2023-08-03 08:15:00|450.1|447.7|448.31|445.91|450.99|448.59|448.31|445.91|0
1691050800000|2023-08-03 08:20:00|448.09|445.69|445.41|443.01|448.09|445.69|444.3|441.9|0
1691051100000|2023-08-03 08:25:00|444.97|442.57|447.31|444.91|447.42|445.02|444.52|442.12|0
1691051400000|2023-08-03 08:30:00|447.19|444.79|450.09|447.69|450.09|447.69|446.08|443.68|0
1691051700000|2023-08-03 08:35:00|449.87|447.47|450.09|447.69|452.55|450.15|449.87|447.47|0
1691052000000|2023-08-03 08:40:00|449.87|447.47|453.22|450.82|453.9|451.5|449.87|447.47|0
1691052300000|2023-08-03 08:45:00|453.45|451.05|451.18|448.78|453.45|451.05|450.71|448.31|0
1691052600000|2023-08-03 08:50:00|450.96|448.56|451.4|449|452.08|449.68|449.62|447.22|0
1691052900000|2023-08-03 08:55:00|451.63|449.23|447.83|445.43|451.63|449.23|446.26|443.86|0
1691053200000|2023-08-03 09:00:00|447.6|445.2|444.7|442.3|447.83|445.43|444.26|441.86|0
1691053500000|2023-08-03 09:05:00|444.48|442.08|441.59|439.19|445.59|443.19|441.59|439.19|0
1691053800000|2023-08-03 09:10:00|441.36|438.96|444.26|441.86|444.48|442.08|440.25|437.85|0
1691054100000|2023-08-03 09:15:00|444.48|442.08|441.58|439.18|444.48|442.08|441.58|439.18|0
1691054400000|2023-08-03 09:20:00|441.81|439.41|443.14|440.74|443.59|441.19|441.81|439.41|0
1691054700000|2023-08-03 09:25:00|442.92|440.52|443.03|440.63|443.92|441.52|441.58|439.18|0
1691055000000|2023-08-03 09:30:00|442.92|440.52|442.92|440.52|443.7|441.3|441.8|439.4|0
1691055300000|2023-08-03 09:35:00|442.69|440.29|441.92|439.52|444.15|441.75|441.81|439.41|0
1691055600000|2023-08-03 09:40:00|442.14|439.74|440.47|438.07|442.36|439.96|439.91|437.51|0
1691055900000|2023-08-03 09:45:00|440.58|438.18|441.02|438.62|441.69|439.29|440.13|437.73|0
1691056200000|2023-08-03 09:50:00|441.25|438.85|439.91|437.51|441.69|439.29|439.91|437.51|0
1691056500000|2023-08-03 09:55:00|440.13|437.73|439.91|437.51|440.8|438.4|439.68|437.28|0
1691056800000|2023-08-03 10:00:00|440.35|437.95|436.57|434.17|440.35|437.95|436.57|434.17|0
1691057100000|2023-08-03 10:05:00|436.34|433.94|436.43|434.03|437.01|434.61|435.09|432.69|0
1691057400000|2023-08-03 10:10:00|436.65|434.25|437.32|434.92|437.99|435.59|436.43|434.03|0
1691057700000|2023-08-03 10:15:00|437.21|434.81|436.9|434.5|437.8|435.4|436.2|433.8|0
1691058000000|2023-08-03 10:20:00|437.13|434.73|439.59|437.19|440.03|437.63|436.68|434.28|0
1691058300000|2023-08-03 10:25:00|439.36|436.96|438.47|436.07|439.36|436.96|438.24|435.84|0
1691058600000|2023-08-03 10:30:00|438.69|436.29|438.47|436.07|439.59|437.19|436.68|434.28|0
1691058900000|2023-08-03 10:35:00|438.24|435.84|438.91|436.51|439.58|437.18|438.02|435.62|0
1691059200000|2023-08-03 10:40:00|439.14|436.74|438.02|435.62|439.14|436.74|437.79|435.39|0
1691059500000|2023-08-03 10:45:00|438.46|436.06|438.24|435.84|438.91|436.51|437.57|435.17|0
1691059800000|2023-08-03 10:50:00|438.13|435.73|440.7|438.3|440.7|438.3|437.79|435.39|0
1691060100000|2023-08-03 10:55:00|440.48|438.08|439.36|436.96|440.82|438.42|439.13|436.73|0
1691060400000|2023-08-03 11:00:00|439.25|436.85|437.91|435.51|439.58|437.18|434.22|431.82|0
1691060700000|2023-08-03 11:05:00|438.01|435.61|440.25|437.85|440.92|438.52|438.01|435.61|0
1691061000000|2023-08-03 11:10:00|440.37|437.97|438.68|436.28|440.37|437.97|438.24|435.84|0
1691061300000|2023-08-03 11:15:00|438.91|436.51|437.79|435.39|438.91|436.51|436.89|434.49|0
1691061600000|2023-08-03 11:20:00|437.57|435.17|440.92|438.52|441.37|438.97|436.89|434.49|0
1691061900000|2023-08-03 11:25:00|440.59|438.19|440.92|438.52|442.71|440.31|440.59|438.19|0
1691062200000|2023-08-03 11:30:00|441.14|438.74|439.69|437.29|441.14|438.74|437.12|434.72|0
1691062500000|2023-08-03 11:35:00|439.58|437.18|438.68|436.28|441.14|438.74|437.56|435.16|0
1691062800000|2023-08-03 11:40:00|439.13|436.73|441.37|438.97|441.81|439.41|438.68|436.28|0
1691063100000|2023-08-03 11:45:00|441.14|438.74|440.92|438.52|442.94|440.54|440.47|438.07|0
1691063400000|2023-08-03 11:50:00|441.14|438.74|440.24|437.84|442.04|439.64|440.02|437.62|0
1691063700000|2023-08-03 11:55:00|440.47|438.07|440.69|438.29|441.14|438.74|440.02|437.62|0
1691064000000|2023-08-03 12:00:00|440.58|438.18|441.14|438.74|442.15|439.75|440.24|437.84|0
1691064300000|2023-08-03 12:05:00|441.03|438.63|440.02|437.62|442.93|440.53|440.02|437.62|0
1691064600000|2023-08-03 12:10:00|440.24|437.84|442.03|439.63|442.26|439.86|440.02|437.62|0
1691064900000|2023-08-03 12:15:00|442.26|439.86|443.83|441.43|444.28|441.88|441.36|438.96|0
1691065200000|2023-08-03 12:20:00|443.6|441.2|445.85|443.45|445.85|443.45|442.93|440.53|0
1691065500000|2023-08-03 12:25:00|445.63|443.23|446.19|443.79|446.97|444.57|444.95|442.55|0
1691065800000|2023-08-03 12:30:00|446.52|444.12|445.85|443.45|447.87|445.47|441.36|438.96|0
1691066100000|2023-08-03 12:35:00|446.07|443.67|441.58|439.18|446.07|443.67|440.01|437.61|0
1691066400000|2023-08-03 12:40:00|441.81|439.41|442.06|439.66|443.6|441.2|439.57|437.17|0
1691066700000|2023-08-03 12:45:00|442.73|440.33|442.05|439.65|443.62|441.22|440.04|437.64|0
1691067000000|2023-08-03 12:50:00|442.28|439.88|440.26|437.86|442.28|439.88|439.15|436.75|0
1691067300000|2023-08-03 12:55:00|440.49|438.09|443.62|441.22|445.19|442.79|440.04|437.64|0
1691067600000|2023-08-03 13:00:00|443.4|441|445.64|443.24|445.86|443.46|443.4|441|0
1691067900000|2023-08-03 13:05:00|445.42|443.02|445.64|443.24|446.21|443.81|444.07|441.67|0
1691068200000|2023-08-03 13:10:00|445.86|443.46|446.54|444.14|447.21|444.81|445.19|442.79|0
1691068500000|2023-08-03 13:15:00|446.76|444.36|446.76|444.36|448.11|445.71|446.31|443.91|0
1691068800000|2023-08-03 13:20:00|446.99|444.59|447.55|445.15|447.66|445.26|445.41|443.01|0
1691069100000|2023-08-03 13:25:00|447.43|445.03|451.49|449.09|451.71|449.31|446.76|444.36|0
1691069400000|2023-08-03 13:30:00|451.26|448.86|453.58|451.18|455.6|453.2|447.88|445.48|0
1691069700000|2023-08-03 13:35:00|453.81|451.41|451.11|448.71|453.81|451.41|447.08|444.68|0
1691070000000|2023-08-03 13:40:00|451.34|448.94|453.13|450.73|454.48|452.08|450.66|448.26|0
1691070300000|2023-08-03 13:45:00|453.35|450.95|449.57|447.17|455.6|453.2|448.68|446.28|0
1691070600000|2023-08-03 13:50:00|450.24|447.84|446|443.6|450.24|447.84|445.55|443.15|0
1691070900000|2023-08-03 13:55:00|445.77|443.37|446.35|443.95|448.23|445.83|443.61|441.21|0
1691071200000|2023-08-03 14:00:00|447.25|444.85|444.34|441.94|447.7|445.3|440.99|438.59|0
1691071500000|2023-08-03 14:05:00|443.89|441.49|448.59|446.19|448.82|446.42|443.44|441.04|0
1691071800000|2023-08-03 14:10:00|448.37|445.97|447.7|445.3|450.16|447.76|445.68|443.28|0
1691072100000|2023-08-03 14:15:00|448.14|445.74|447.25|444.85|450.84|448.44|447.25|444.85|0
1691072400000|2023-08-03 14:20:00|447.47|445.07|453.35|450.95|453.35|450.95|447.02|444.62|0
1691072700000|2023-08-03 14:25:00|453.57|451.17|457.85|455.45|458.3|455.9|452.45|450.05|0
1691073000000|2023-08-03 14:30:00|458.3|455.9|452.67|450.27|458.75|456.35|452.67|450.27|0
1691073300000|2023-08-03 14:35:00|452.9|450.5|450.43|448.03|452.9|450.5|449.54|447.14|0
1691073600000|2023-08-03 14:40:00|450.65|448.25|449.31|446.91|452|449.6|449.31|446.91|0
1691073900000|2023-08-03 14:45:00|449.53|447.13|449.31|446.91|452.22|449.82|448.64|446.24|0
1691074200000|2023-08-03 14:50:00|449.53|447.13|452.9|450.5|453.34|450.94|449.31|446.91|0
1691074500000|2023-08-03 14:55:00|453.34|450.94|448.64|446.24|454.24|451.84|448.19|445.79|0
1691074800000|2023-08-03 15:00:00|448.41|446.01|446.18|443.78|449.31|446.91|445.73|443.33|0
1691075100000|2023-08-03 15:05:00|446.4|444|446.4|444|447.07|444.67|445.28|442.88|0
1691075400000|2023-08-03 15:10:00|445.95|443.55|444.83|442.43|447.29|444.89|444.83|442.43|0
1691075700000|2023-08-03 15:15:00|444.61|442.21|440.38|437.98|445.73|443.33|439.71|437.31|0
1691076000000|2023-08-03 15:20:00|439.93|437.53|438.35|435.95|441.04|438.64|437.9|435.5|0
1691076300000|2023-08-03 15:25:00|438.12|435.72|438.35|435.95|439.02|436.62|437|434.6|0
1691076600000|2023-08-03 15:30:00|437.67|435.27|438.57|436.17|439.92|437.52|437.22|434.82|0
1691076900000|2023-08-03 15:35:00|438.69|436.29|438.57|436.17|440.37|437.97|437.22|434.82|0
1691077200000|2023-08-03 15:40:00|438.79|436.39|438.79|436.39|439.69|437.29|437.22|434.82|0
1691077500000|2023-08-03 15:45:00|439.24|436.84|438.12|435.72|440.82|438.42|437.67|435.27|0
1691077800000|2023-08-03 15:50:00|437.89|435.49|435.2|432.8|438.12|435.72|434.08|431.68|0
1691078100000|2023-08-03 15:55:00|435.43|433.03|439.47|437.07|439.92|437.52|435.43|433.03|0
1691078400000|2023-08-03 16:00:00|439.24|436.84|439.47|437.07|440.59|438.19|438.12|435.72|0
1691078700000|2023-08-03 16:05:00|439.69|437.29|438.34|435.94|440.14|437.74|437.22|434.82|0
1691079000000|2023-08-03 16:10:00|438.12|435.72|438.79|436.39|438.79|436.39|437.22|434.82|0
1691079300000|2023-08-03 16:15:00|438.56|436.16|435.42|433.02|439.46|437.06|435.42|433.02|0
1691079600000|2023-08-03 16:20:00|435.65|433.25|435.87|433.47|437.22|434.82|434.75|432.35|0
1691079900000|2023-08-03 16:25:00|436.09|433.69|436.09|433.69|437.44|435.04|435.42|433.02|0
1691080200000|2023-08-03 16:30:00|435.65|433.25|435.42|433.02|435.87|433.47|434.52|432.12|0
1691080500000|2023-08-03 16:35:00|435.2|432.8|434.3|431.9|435.42|433.02|433.4|431|0
1691080800000|2023-08-03 16:40:00|434.08|431.68|429.16|426.76|434.08|431.68|428.93|426.53|0
1691081100000|2023-08-03 16:45:00|429.38|426.98|426.93|424.53|429.38|426.98|426.7|424.3|0
1691081400000|2023-08-03 16:50:00|426.7|424.3|428.71|426.31|428.93|426.53|426.26|423.86|0
1691081700000|2023-08-03 16:55:00|428.93|426.53|427.82|425.42|429.38|426.98|427.37|424.97|0
1691082000000|2023-08-03 17:00:00|427.59|425.19|428.04|425.64|428.71|426.31|426.93|424.53|0
1691082300000|2023-08-03 17:05:00|428.26|425.86|429.82|427.42|431.16|428.76|428.04|425.64|0
1691082600000|2023-08-03 17:10:00|429.6|427.2|428.71|426.31|429.6|427.2|427.59|425.19|0
1691082900000|2023-08-03 17:15:00|428.48|426.08|428.71|426.31|430.49|428.09|428.04|425.64|0
1691083200000|2023-08-03 17:20:00|428.48|426.08|425.9|423.5|428.48|426.08|425.45|423.05|0
1691083500000|2023-08-03 17:25:00|425.67|423.27|427.69|425.29|428.14|425.74|425|422.6|0
1691083800000|2023-08-03 17:30:00|427.47|425.07|430.16|427.76|430.16|427.76|426.79|424.39|0
1691084100000|2023-08-03 17:35:00|430.61|428.21|428.81|426.41|431.5|429.1|428.36|425.96|0
1691084400000|2023-08-03 17:40:00|429.03|426.63|432.18|429.78|432.18|429.78|428.81|426.41|0
1691084700000|2023-08-03 17:45:00|432.4|430|432.4|430|433.98|431.58|431.05|428.65|0
1691085000000|2023-08-03 17:50:00|432.63|430.23|432.85|430.45|433.75|431.35|431.95|429.55|0
1691085300000|2023-08-03 17:55:00|432.63|430.23|436.23|433.83|436.91|434.51|432.63|430.23|0
1691085600000|2023-08-03 18:00:00|436.68|434.28|436.04|433.64|438.29|435.89|435.55|433.15|0
1691085900000|2023-08-03 18:05:00|436.26|433.86|437.84|435.44|437.84|435.44|435.36|432.96|0
1691086200000|2023-08-03 18:10:00|437.61|435.21|436.93|434.53|438.74|436.34|436.03|433.63|0
1691086500000|2023-08-03 18:15:00|437.05|434.65|433.56|431.16|437.16|434.76|433.56|431.16|0
1691086800000|2023-08-03 18:20:00|433.34|430.94|432.22|429.82|434.69|432.29|432.22|429.82|0
1691087100000|2023-08-03 18:25:00|431.99|429.59|434.01|431.61|435.13|432.73|431.99|429.59|0
1691087400000|2023-08-03 18:30:00|434.23|431.83|434.23|431.83|434.91|432.51|432.66|430.26|0
1691087700000|2023-08-03 18:35:00|434.46|432.06|436.03|433.63|438.73|436.33|434.23|431.83|0
1691088000000|2023-08-03 18:40:00|435.81|433.41|434.01|431.61|436.03|433.63|433.11|430.71|0
1691088300000|2023-08-03 18:45:00|433.78|431.38|435.58|433.18|436.03|433.63|432.44|430.04|0
1691088600000|2023-08-03 18:50:00|435.36|432.96|431.54|429.14|436.03|433.63|431.54|429.14|0
1691088900000|2023-08-03 18:55:00|431.76|429.36|432.66|430.26|433.56|431.16|431.76|429.36|0
1691089200000|2023-08-03 19:00:00|432.44|430.04|433.11|430.71|434.45|432.05|432.21|429.81|0
1691089500000|2023-08-03 19:05:00|433|430.6|436.48|434.08|437.6|435.2|433|430.6|0
1691089800000|2023-08-03 19:10:00|436.7|434.3|441.43|439.03|443.24|440.84|436.7|434.3|0
1691090100000|2023-08-03 19:15:00|441.66|439.26|439.63|437.23|443.47|441.07|439.4|437|0
1691090400000|2023-08-03 19:20:00|439.85|437.45|438.05|435.65|440.98|438.58|438.05|435.65|0
1691090700000|2023-08-03 19:25:00|438.28|435.88|439.4|437|439.85|437.45|437.6|435.2|0
1691091000000|2023-08-03 19:30:00|439.63|437.23|437.6|435.2|439.63|437.23|436.25|433.85|0
1691091300000|2023-08-03 19:35:00|437.82|435.42|439.85|437.45|440.53|438.13|436.92|434.52|0
1691091600000|2023-08-03 19:40:00|439.63|437.23|439.85|437.45|440.53|438.13|438.72|436.32|0
1691091900000|2023-08-03 19:45:00|439.63|437.23|441.43|439.03|441.43|439.03|439.4|437|0
1691092200000|2023-08-03 19:50:00|441.2|438.8|438.27|435.87|442.11|439.71|437.37|434.97|0
1691092500000|2023-08-03 19:55:00|438.72|436.32|442.56|440.16|443.69|441.29|435.8|433.4|0
1691092800000|2023-08-03 20:00:00|443.69|441.29|431.98|429.58|445.5|443.1|428.84|426.44|0
1691093100000|2023-08-03 20:05:00|432.2|429.8|429.96|427.56|433.77|431.37|429.51|427.11|0
1691093400000|2023-08-03 20:10:00|430.41|428.01|429.51|427.11|430.63|428.23|427.28|424.88|0
1691093700000|2023-08-03 20:15:00|430.38|427.58|429.16|426.36|431.17|428.37|429.16|426.36|0
1691094000000|2023-08-03 20:20:00|429.04|426.24|427.92|425.12|429.49|426.69|426.8|424|0
1691094300000|2023-08-03 20:25:00|428.14|425.34|428.59|425.79|428.59|425.79|427.47|424.67|0
1691094600000|2023-08-03 20:30:00|428.48|425.68|434.64|431.84|437.57|434.77|424.02|421.22|0
1691094900000|2023-08-03 20:35:00|435.09|432.29|437.11|434.31|438.36|435.56|435.09|432.29|0
1691095200000|2023-08-03 20:40:00|437.34|434.54|440.16|437.36|441.4|438.6|436.66|433.86|0
1691095500000|2023-08-03 20:45:00|440.04|437.24|442.87|440.07|443.2|440.4|438.46|435.66|0
1691095800000|2023-08-03 20:50:00|442.64|439.84|439.82|437.02|442.75|439.95|439.82|437.02|0
1691096100000|2023-08-03 20:55:00|440.04|437.24|439.71|436.91|440.72|437.92|438.91|436.11|0
1691096400000|2023-08-03 21:00:00|439.88|437.08|439.48|436.68|440.08|437.28|439.25|436.45|0
1691096700000|2023-08-03 21:05:00|439.52|436.72|439.98|437.18|439.98|437.18|438.92|436.12|0
1691097000000|2023-08-03 21:10:00|439.68|436.88|439.42|436.62|439.68|436.88|438.69|435.89|0
1691097300000|2023-08-03 21:15:00|439.32|436.52|439.22|436.42|439.51|436.71|438.88|436.08|0
1691097600000|2023-08-03 21:20:00|438.72|435.92|440.01|437.21|441.13|438.33|438.68|435.88|0
1691097900000|2023-08-03 21:25:00|439.48|436.68|440.56|437.76|441.26|438.46|439.32|436.52|0
1691098200000|2023-08-03 21:30:00|440.73|437.93|442.6|439.8|442.6|439.8|440.73|437.93|0
1691098500000|2023-08-03 21:35:00|442.64|439.84|442.07|439.27|442.66|439.86|441.84|439.04|0
1691098800000|2023-08-03 21:40:00|442.2|439.4|442.5|439.7|442.66|439.86|442.2|439.4|0
1691099100000|2023-08-03 21:45:00|442.26|439.46|441.61|438.81|442.47|439.67|441.61|438.81|0
1691099400000|2023-08-03 21:50:00|441.74|438.94|441.84|439.04|441.91|439.11|441.51|438.71|0
1691099700000|2023-08-03 21:55:00|441.71|438.91|440.16|437.36|441.71|438.91|440|437.2|0
1691100000000|2023-08-03 22:00:00|440.6|437.8|439.13|436.33|441.61|438.81|436.2|433.4|0
1691100300000|2023-08-03 22:05:00|439.35|436.55|440.48|437.68|440.93|438.13|438.9|436.1|0
1691100600000|2023-08-03 22:10:00|440.71|437.91|440.26|437.46|440.93|438.13|438.9|436.1|0
1691100900000|2023-08-03 22:15:00|440.48|437.68|440.25|437.45|441.27|438.47|440.03|437.23|0
1691101200000|2023-08-03 22:20:00|440.03|437.23|437.78|434.98|440.03|437.23|437.78|434.98|0
1691101500000|2023-08-03 22:25:00|437.89|435.09|438|435.2|438.9|436.1|437.67|434.87|0
1691101800000|2023-08-03 22:30:00|437.77|434.97|436.87|434.07|437.77|434.97|436.65|433.85|0
1691102100000|2023-08-03 22:35:00|436.65|433.85|437.77|434.97|437.77|434.97|436.65|433.85|0
1691102400000|2023-08-03 22:40:00|437.66|434.86|438|435.2|438.45|435.65|437.66|434.86|0
1691102700000|2023-08-03 22:45:00|438.22|435.42|435.97|433.17|438.22|435.42|435.97|433.17|0
1691103000000|2023-08-03 22:50:00|436.2|433.4|435.75|432.95|436.2|433.4|435.75|432.95|0
1691103300000|2023-08-03 22:55:00|435.52|432.72|433.95|431.15|435.75|432.95|433.05|430.25|0
1691103600000|2023-08-03 23:00:00|433.72|430.92|434.4|431.6|434.62|431.82|433.5|430.7|0
1691103900000|2023-08-03 23:05:00|433.95|431.15|432.38|429.58|433.95|431.15|431.03|428.23|0
1691104200000|2023-08-03 23:10:00|432.15|429.35|433.27|430.47|433.5|430.7|432.15|429.35|0
1691104500000|2023-08-03 23:15:00|433.39|430.59|433.27|430.47|433.5|430.7|432.6|429.8|0
1691104800000|2023-08-03 23:20:00|433.5|430.7|434.39|431.59|434.39|431.59|433.05|430.25|0
1691105100000|2023-08-03 23:25:00|434.17|431.37|435.29|432.49|435.52|432.72|434.17|431.37|0
1691105400000|2023-08-03 23:30:00|435.52|432.72|435.97|433.17|436.42|433.62|434.84|432.04|0
1691105700000|2023-08-03 23:35:00|435.74|432.94|435.74|432.94|436.19|433.39|435.74|432.94|0
1691106000000|2023-08-03 23:40:00|436.19|433.39|435.74|432.94|437.09|434.29|435.74|432.94|0
1691106300000|2023-08-03 23:45:00|435.96|433.16|435.51|432.71|435.96|433.16|435.06|432.26|0
1691106600000|2023-08-03 23:50:00|435.41|432.61|433.94|431.14|435.96|433.16|433.94|431.14|0
1691106900000|2023-08-03 23:55:00|434.16|431.36|434.16|431.36|434.61|431.81|433.71|430.91|0
1691107200000|2023-08-04 00:00:00|433.94|431.14|433.94|431.14|435.51|432.71|433.49|430.69|0
1691107500000|2023-08-04 00:05:00|434.16|431.36|435.96|433.16|436.86|434.06|434.16|431.36|0
1691107800000|2023-08-04 00:10:00|435.74|432.94|433.71|430.91|435.96|433.16|433.49|430.69|0
1691108100000|2023-08-04 00:15:00|433.94|431.14|434.16|431.36|435.51|432.71|433.71|430.91|0
1691108400000|2023-08-04 00:20:00|433.94|431.14|433.49|430.69|433.94|431.14|433.04|430.24|0
1691108700000|2023-08-04 00:25:00|433.38|430.58|434.16|431.36|434.38|431.58|432.81|430.01|0
1691109000000|2023-08-04 00:30:00|433.93|431.13|433.15|430.35|434.16|431.36|433.04|430.24|0
1691109300000|2023-08-04 00:35:00|433.26|430.46|430.35|427.55|433.26|430.46|430.35|427.55|0
1691109600000|2023-08-04 00:40:00|430.12|427.32|429.22|426.42|430.35|427.55|428.55|425.75|0
1691109900000|2023-08-04 00:45:00|429.12|426.32|430.57|427.77|430.79|427.99|428.67|425.87|0
1691110200000|2023-08-04 00:50:00|430.79|427.99|430.34|427.54|431.24|428.44|429.9|427.1|0
1691110500000|2023-08-04 00:55:00|430.12|427.32|428.55|425.75|430.12|427.32|428.55|425.75|0
1691110800000|2023-08-04 01:00:00|428.33|425.53|427.88|425.08|428.55|425.75|426.99|424.19|0
1691111100000|2023-08-04 01:05:00|428.1|425.3|426.99|424.19|428.33|425.53|426.99|424.19|0
1691111400000|2023-08-04 01:10:00|427.1|424.3|427.88|425.08|428.33|425.53|426.98|424.18|0
1691111700000|2023-08-04 01:15:00|428.1|425.3|429|426.2|429.22|426.42|428.1|425.3|0
1691112000000|2023-08-04 01:20:00|428.77|425.97|429.22|426.42|429.44|426.64|428.77|425.97|0
1691112300000|2023-08-04 01:25:00|429.11|426.31|428.77|425.97|430.79|427.99|428.77|425.97|0
1691112600000|2023-08-04 01:30:00|428.55|425.75|427.65|424.85|429.22|426.42|427.65|424.85|0
1691112900000|2023-08-04 01:35:00|427.43|424.63|425.19|422.39|427.43|424.63|425.19|422.39|0
1691113200000|2023-08-04 01:40:00|425.42|422.62|426.31|423.51|426.76|423.96|425.31|422.51|0
1691113500000|2023-08-04 01:45:00|426.53|423.73|427.87|425.07|427.87|425.07|426.09|423.29|0
1691113800000|2023-08-04 01:50:00|428.32|425.52|428.32|425.52|428.99|426.19|428.1|425.3|0
1691114100000|2023-08-04 01:55:00|428.54|425.74|428.32|425.52|428.99|426.19|428.32|425.52|0
1691114400000|2023-08-04 02:00:00|428.54|425.74|427.87|425.07|428.54|425.74|425.86|423.06|0
1691114700000|2023-08-04 02:05:00|428.09|425.29|431.23|428.43|431.23|428.43|427.87|425.07|0
1691115000000|2023-08-04 02:10:00|431|428.2|430.78|427.98|431.45|428.65|430.33|427.53|0
1691115300000|2023-08-04 02:15:00|431|428.2|429.43|426.63|431|428.2|429.43|426.63|0
1691115600000|2023-08-04 02:20:00|429.66|426.86|429.66|426.86|430.33|427.53|428.99|426.19|0
1691115900000|2023-08-04 02:25:00|429.88|427.08|430.33|427.53|430.55|427.75|429.1|426.3|0
1691116200000|2023-08-04 02:30:00|430.55|427.75|431.9|429.1|432.12|429.32|429.66|426.86|0
1691116500000|2023-08-04 02:35:00|432.12|429.32|431.67|428.87|432.12|429.32|431.22|428.42|0
1691116800000|2023-08-04 02:40:00|431.79|428.99|431.12|428.32|432.24|429.44|430.78|427.98|0
1691117100000|2023-08-04 02:45:00|431|428.2|428.76|425.96|431.45|428.65|428.54|425.74|0
1691117400000|2023-08-04 02:50:00|428.98|426.18|429.21|426.41|429.65|426.85|428.31|425.51|0
1691117700000|2023-08-04 02:55:00|428.98|426.18|429.88|427.08|429.88|427.08|428.98|426.18|0
1691118000000|2023-08-04 03:00:00|430.1|427.3|429.2|426.4|430.32|427.52|429.2|426.4|0
1691118300000|2023-08-04 03:05:00|429.43|426.63|427.64|424.84|429.65|426.85|427.31|424.51|0
1691118600000|2023-08-04 03:10:00|427.86|425.06|426.97|424.17|427.86|425.06|426.3|423.5|0
1691118900000|2023-08-04 03:15:00|426.74|423.94|428.31|425.51|428.31|425.51|426.74|423.94|0
1691119200000|2023-08-04 03:20:00|428.2|425.4|428.53|425.73|428.98|426.18|427.64|424.84|0
1691119500000|2023-08-04 03:25:00|428.75|425.95|428.31|425.51|428.75|425.95|428.08|425.28|0
1691119800000|2023-08-04 03:30:00|428.08|425.28|427.86|425.06|428.08|425.28|427.41|424.61|0
1691120100000|2023-08-04 03:35:00|428.08|425.28|427.86|425.06|428.53|425.73|427.86|425.06|0
1691120400000|2023-08-04 03:40:00|428.08|425.28|428.75|425.95|428.75|425.95|428.08|425.28|0
1691120700000|2023-08-04 03:45:00|428.53|425.73|428.97|426.17|428.97|426.17|428.3|425.5|0
1691121000000|2023-08-04 03:50:00|428.75|425.95|429.87|427.07|430.09|427.29|428.53|425.73|0
1691121300000|2023-08-04 03:55:00|429.65|426.85|429.2|426.4|429.65|426.85|429.2|426.4|0
1691121600000|2023-08-04 04:00:00|428.97|426.17|428.52|425.72|429.2|426.4|428.52|425.72|0
1691121900000|2023-08-04 04:05:00|428.3|425.5|428.08|425.28|428.52|425.72|427.41|424.61|0
1691122200000|2023-08-04 04:10:00|427.85|425.05|428.3|425.5|428.3|425.5|427.85|425.05|0
1691122500000|2023-08-04 04:15:00|428.52|425.72|427.4|424.6|428.75|425.95|427.4|424.6|0
1691122800000|2023-08-04 04:20:00|427.63|424.83|428.3|425.5|428.52|425.72|427.4|424.6|0
1691123100000|2023-08-04 04:25:00|428.41|425.61|428.52|425.72|428.52|425.72|428.3|425.5|0
1691123400000|2023-08-04 04:30:00|428.41|425.61|427.85|425.05|428.52|425.72|427.85|425.05|0
1691123700000|2023-08-04 04:35:00|427.63|424.83|428.3|425.5|428.3|425.5|427.4|424.6|0
1691124000000|2023-08-04 04:40:00|428.19|425.39|428.07|425.27|428.52|425.72|428.07|425.27|0
1691124300000|2023-08-04 04:45:00|427.85|425.05|428.29|425.49|428.52|425.72|427.85|425.05|0
1691124600000|2023-08-04 04:50:00|428.07|425.27|427.85|425.05|428.29|425.49|427.62|424.82|0
1691124900000|2023-08-04 04:55:00|428.07|425.27|428.07|425.27|428.07|425.27|427.85|425.05|0
1691125200000|2023-08-04 05:00:00|427.85|425.05|428.74|425.94|428.74|425.94|427.17|424.37|0
1691125500000|2023-08-04 05:05:00|428.96|426.16|427.17|424.37|428.96|426.16|426.95|424.15|0
1691125800000|2023-08-04 05:10:00|426.95|424.15|427.4|424.6|427.62|424.82|426.5|423.7|0
1691126100000|2023-08-04 05:15:00|427.17|424.37|426.28|423.48|427.17|424.37|426.06|423.26|0
1691126400000|2023-08-04 05:20:00|426.05|423.25|424.94|422.14|426.28|423.48|424.71|421.91|0
1691126700000|2023-08-04 05:25:00|425.05|422.25|426.05|423.25|426.28|423.48|425.05|422.25|0
1691127000000|2023-08-04 05:30:00|426.28|423.48|426.05|423.25|426.72|423.92|425.61|422.81|0
1691127300000|2023-08-04 05:35:00|425.83|423.03|426.05|423.25|426.39|423.59|425.61|422.81|0
1691127600000|2023-08-04 05:40:00|426.28|423.48|424.94|422.14|426.28|423.48|424.94|422.14|0
1691127900000|2023-08-04 05:45:00|424.83|422.03|422.93|420.13|424.94|422.14|422.48|419.68|0
1691128200000|2023-08-04 05:50:00|423.15|420.35|422.26|419.46|423.15|420.35|421.59|418.79|0
1691128500000|2023-08-04 05:55:00|422.48|419.68|422.48|419.68|422.93|420.13|421.81|419.01|0
1691128800000|2023-08-04 06:00:00|422.7|419.9|422.48|419.68|423.59|420.79|421.71|418.91|0
1691129100000|2023-08-04 06:05:00|422.06|419.66|423.17|420.77|423.39|420.99|422.06|419.66|0
1691129400000|2023-08-04 06:10:00|423.39|420.99|423.84|421.44|424.51|422.11|423.17|420.77|0
1691129700000|2023-08-04 06:15:00|424.06|421.66|424.28|421.88|424.28|421.88|422.95|420.55|0
1691130000000|2023-08-04 06:20:00|424.06|421.66|422.72|420.32|424.28|421.88|422.72|420.32|0
1691130300000|2023-08-04 06:25:00|422.95|420.55|422.05|419.65|422.95|420.55|421.83|419.43|0
1691130600000|2023-08-04 06:30:00|422.28|419.88|423.17|420.77|423.39|420.99|422.17|419.77|0
1691130900000|2023-08-04 06:35:00|423.39|420.99|423.61|421.21|424.06|421.66|423.17|420.77|0
1691131200000|2023-08-04 06:40:00|423.83|421.43|424.28|421.88|425.17|422.77|423.83|421.43|0
1691131500000|2023-08-04 06:45:00|424.5|422.1|424.5|422.1|425.17|422.77|424.06|421.66|0
1691131800000|2023-08-04 06:50:00|424.4|422|424.72|422.32|425.17|422.77|424.28|421.88|0
1691132100000|2023-08-04 06:55:00|424.84|422.44|424.72|422.32|424.84|422.44|424.06|421.66|0
1691132400000|2023-08-04 07:00:00|425.17|422.77|430.09|427.69|430.76|428.36|424.95|422.55|0
1691132700000|2023-08-04 07:05:00|430.31|427.91|433|430.6|433.9|431.5|429.64|427.24|0
1691133000000|2023-08-04 07:10:00|432.78|430.38|433.45|431.05|434.13|431.73|432.11|429.71|0
1691133300000|2023-08-04 07:15:00|433.68|431.28|430.76|428.36|434.13|431.73|429.64|427.24|0
1691133600000|2023-08-04 07:20:00|430.54|428.14|430.31|427.91|431.21|428.81|429.53|427.13|0
1691133900000|2023-08-04 07:25:00|430.53|428.13|431.43|429.03|432.33|429.93|430.53|428.13|0
1691134200000|2023-08-04 07:30:00|431.66|429.26|429.19|426.79|431.66|429.26|428.63|426.23|0
1691134500000|2023-08-04 07:35:00|429.41|427.01|429.19|426.79|430.53|428.13|428.52|426.12|0
1691134800000|2023-08-04 07:40:00|428.96|426.56|430.98|428.58|431.2|428.8|428.96|426.56|0
1691135100000|2023-08-04 07:45:00|431.2|428.8|427.17|424.77|431.88|429.48|426.95|424.55|0
1691135400000|2023-08-04 07:50:00|426.95|424.55|425.39|422.99|427.17|424.77|425.16|422.76|0
1691135700000|2023-08-04 07:55:00|425.5|423.1|423.82|421.42|425.61|423.21|423.6|421.2|0
1691136000000|2023-08-04 08:00:00|424.05|421.65|420.82|418.42|424.05|421.65|420.7|418.3|0
1691136300000|2023-08-04 08:05:00|420.7|418.3|419.52|417.12|421.37|418.97|419.52|417.12|0
1691136600000|2023-08-04 08:10:00|419.26|416.86|419.48|417.08|420.6|418.2|418.59|416.19|0
1691136900000|2023-08-04 08:15:00|419.7|417.3|419.7|417.3|419.93|417.53|418.81|416.41|0
1691137200000|2023-08-04 08:20:00|419.93|417.53|421.71|419.31|422.28|419.88|419.48|417.08|0
1691137500000|2023-08-04 08:25:00|421.94|419.54|423.5|421.1|423.5|421.1|421.04|418.64|0
1691137800000|2023-08-04 08:30:00|423.28|420.88|426.42|424.02|426.42|424.02|423.28|420.88|0
1691138100000|2023-08-04 08:35:00|426.19|423.79|427.09|424.69|427.31|424.91|425.29|422.89|0
1691138400000|2023-08-04 08:40:00|426.64|424.24|425.97|423.57|427.09|424.69|425.41|423.01|0
1691138700000|2023-08-04 08:45:00|426.19|423.79|426.41|424.01|426.53|424.13|424.84|422.44|0
1691139000000|2023-08-04 08:50:00|426.31|423.91|425.96|423.56|427.09|424.69|425.52|423.12|0
1691139300000|2023-08-04 08:55:00|425.86|423.46|425.96|423.56|426.19|423.79|425.52|423.12|0
1691139600000|2023-08-04 09:00:00|425.74|423.34|425.29|422.89|425.96|423.56|424.62|422.22|0
1691139900000|2023-08-04 09:05:00|425.51|423.11|425.29|422.89|426.41|424.01|425.07|422.67|0
1691140200000|2023-08-04 09:10:00|425.07|422.67|423.72|421.32|425.07|422.67|423.5|421.1|0
1691140500000|2023-08-04 09:15:00|423.94|421.54|422.6|420.2|423.94|421.54|421.93|419.53|0
1691140800000|2023-08-04 09:20:00|422.82|420.42|421.93|419.53|422.82|420.42|421.48|419.08|0
1691141100000|2023-08-04 09:25:00|422.15|419.75|421.93|419.53|422.6|420.2|421.26|418.86|0
1691141400000|2023-08-04 09:30:00|422.15|419.75|425.06|422.66|425.51|423.11|421.93|419.53|0
1691141700000|2023-08-04 09:35:00|425.51|423.11|424.61|422.21|426.18|423.78|424.61|422.21|0
1691142000000|2023-08-04 09:40:00|424.39|421.99|426.18|423.78|426.63|424.23|423.94|421.54|0
1691142300000|2023-08-04 09:45:00|425.96|423.56|426.56|424.16|427.39|424.99|425.28|422.88|0
1691142600000|2023-08-04 09:50:00|426.78|424.38|424.77|422.37|427.23|424.83|424.54|422.14|0
1691142900000|2023-08-04 09:55:00|424.54|422.14|426.56|424.16|427.23|424.83|423.87|421.47|0
1691143200000|2023-08-04 10:00:00|427|424.6|427.23|424.83|427.9|425.5|426.56|424.16|0
1691143500000|2023-08-04 10:05:00|427|424.6|427.67|425.27|428.79|426.39|427|424.6|0
1691143800000|2023-08-04 10:10:00|427.9|425.5|428.34|425.94|428.79|426.39|427.45|425.05|0
1691144100000|2023-08-04 10:15:00|428.57|426.17|427.67|425.27|428.79|426.39|427.67|425.27|0
1691144400000|2023-08-04 10:20:00|427.45|425.05|428.57|426.17|428.57|426.17|427|424.6|0
1691144700000|2023-08-04 10:25:00|428.79|426.39|427.67|425.27|429.01|426.61|427.67|425.27|0
1691145000000|2023-08-04 10:30:00|427.45|425.05|427.89|425.49|428.12|425.72|427|424.6|0
1691145300000|2023-08-04 10:35:00|428.12|425.72|429.69|427.29|429.91|427.51|427.89|425.49|0
1691145600000|2023-08-04 10:40:00|429.68|427.28|429.91|427.51|430.36|427.96|429.46|427.06|0
1691145900000|2023-08-04 10:45:00|430.13|427.73|431.7|429.3|431.93|429.53|429.46|427.06|0
1691146200000|2023-08-04 10:50:00|431.93|429.53|432.83|430.43|433.5|431.1|431.48|429.08|0
1691146500000|2023-08-04 10:55:00|433.05|430.65|433.5|431.1|434.62|432.22|433.05|430.65|0
1691146800000|2023-08-04 11:00:00|433.72|431.32|434.17|431.77|434.62|432.22|433.27|430.87|0
1691147100000|2023-08-04 11:05:00|434.4|432|434.85|432.45|435.52|433.12|433.95|431.55|0
1691147400000|2023-08-04 11:10:00|435.07|432.67|434.85|432.45|436.2|433.8|434.62|432.22|0
1691147700000|2023-08-04 11:15:00|434.62|432.22|436.42|434.02|436.87|434.47|434.4|432|0
1691148000000|2023-08-04 11:20:00|436.65|434.25|435.75|433.35|436.87|434.47|435.19|432.79|0
1691148300000|2023-08-04 11:25:00|435.97|433.57|438.22|435.82|438.22|435.82|434.84|432.44|0
1691148600000|2023-08-04 11:30:00|438.45|436.05|437.32|434.92|438.68|436.28|436.65|434.25|0
1691148900000|2023-08-04 11:35:00|437.55|435.15|439.02|436.62|439.35|436.95|436.87|434.47|0
1691149200000|2023-08-04 11:40:00|438.9|436.5|439.58|437.18|440.25|437.85|438.67|436.27|0
1691149500000|2023-08-04 11:45:00|439.35|436.95|442.29|439.89|442.74|440.34|439.35|436.95|0
1691149800000|2023-08-04 11:50:00|442.51|440.11|441.19|438.79|443.65|441.25|440.93|438.53|0
1691150100000|2023-08-04 11:55:00|441.42|439.02|440.29|437.89|442.09|439.69|438.94|436.54|0
1691150400000|2023-08-04 12:00:00|439.51|437.11|439.17|436.77|440.97|438.57|438.72|436.32|0
1691150700000|2023-08-04 12:05:00|439.39|436.99|439.39|436.99|439.84|437.44|438.04|435.64|0
1691151000000|2023-08-04 12:10:00|439.62|437.22|440.07|437.67|440.52|438.12|438.72|436.32|0
1691151300000|2023-08-04 12:15:00|440.29|437.89|439.62|437.22|440.74|438.34|438.72|436.32|0
1691151600000|2023-08-04 12:20:00|439.84|437.44|435.24|432.84|439.84|437.44|435.24|432.84|0
1691151900000|2023-08-04 12:25:00|435.35|432.95|436.47|434.07|436.69|434.29|434.79|432.39|0
1691152200000|2023-08-04 12:30:00|436.69|434.29|438.94|436.54|439.84|437.44|429.87|427.47|0
1691152500000|2023-08-04 12:35:00|438.04|435.64|443.42|441.02|448.63|446.23|437.14|434.74|0
1691152800000|2023-08-04 12:40:00|443.87|441.47|433.28|430.88|444.78|442.38|431.93|429.53|0
1691153100000|2023-08-04 12:45:00|432.38|429.98|429.81|427.41|432.38|429.98|428.8|426.4|0
1691153400000|2023-08-04 12:50:00|430.36|427.96|427.68|425.28|430.36|427.96|425.22|422.82|0
1691153700000|2023-08-04 12:55:00|427.9|425.5|428.35|425.95|430.59|428.19|427.23|424.83|0
1691154000000|2023-08-04 13:00:00|428.57|426.17|425.44|423.04|429.91|427.51|424.77|422.37|0
1691154300000|2023-08-04 13:05:00|425.67|423.27|424.66|422.26|427.68|425.28|423.76|421.36|0
1691154600000|2023-08-04 13:10:00|424.88|422.48|424.66|422.26|426.9|424.5|424.43|422.03|0
1691154900000|2023-08-04 13:15:00|424.43|422.03|426.45|424.05|426.45|424.05|423.76|421.36|0
1691155200000|2023-08-04 13:20:00|426|423.6|426.45|424.05|426.9|424.5|423.98|421.58|0
1691155500000|2023-08-04 13:25:00|426.23|423.83|425.55|423.15|427.35|424.95|423.98|421.58|0
1691155800000|2023-08-04 13:30:00|426.23|423.83|417.43|415.03|428.92|426.52|417.43|415.03|0
1691156100000|2023-08-04 13:35:00|418.1|415.7|415.87|413.47|418.55|416.15|415.64|413.24|0
1691156400000|2023-08-04 13:40:00|416.09|413.69|420.79|418.39|421.69|419.29|415.42|413.02|0
1691156700000|2023-08-04 13:45:00|420.57|418.17|416.54|414.14|420.57|418.17|414.75|412.35|0
1691157000000|2023-08-04 13:50:00|416.31|413.91|424.38|421.98|425.29|422.89|414.97|412.57|0
1691157300000|2023-08-04 13:55:00|424.61|422.21|428.66|426.26|430.24|427.84|424.61|422.21|0
1691157600000|2023-08-04 14:00:00|429.12|426.72|435.9|433.5|437.49|435.09|428.44|426.04|0
1691157900000|2023-08-04 14:05:00|436.13|433.73|438.85|436.45|442.95|440.55|436.13|433.73|0
1691158200000|2023-08-04 14:10:00|438.62|436.22|437.03|434.63|438.62|436.22|434.31|431.91|0
1691158500000|2023-08-04 14:15:00|437.26|434.86|433.04|430.64|439.76|437.36|432.82|430.42|0
1691158800000|2023-08-04 14:20:00|432.82|430.42|429.14|426.74|434.84|432.44|429.14|426.74|0
1691159100000|2023-08-04 14:25:00|428.69|426.29|428.02|425.62|431.62|429.22|427.79|425.39|0
1691159400000|2023-08-04 14:30:00|428.47|426.07|423.08|420.68|428.47|426.07|422.4|420|0
1691159700000|2023-08-04 14:35:00|422.85|420.45|422.8|420.4|423.75|421.35|420.56|418.16|0
1691160000000|2023-08-04 14:40:00|423.25|420.85|421.23|418.83|424.15|421.75|421.23|418.83|0
1691160300000|2023-08-04 14:45:00|420.78|418.38|421.9|419.5|423.25|420.85|420.33|417.93|0
1691160600000|2023-08-04 14:50:00|422.13|419.73|419.66|417.26|424.38|421.98|419.66|417.26|0
1691160900000|2023-08-04 14:55:00|419.88|417.48|419.88|417.48|421.23|418.83|418.76|416.36|0
1691161200000|2023-08-04 15:00:00|419.21|416.81|419.66|417.26|421.23|418.83|419.21|416.81|0
1691161500000|2023-08-04 15:05:00|419.88|417.48|418.76|416.36|420.56|418.16|417.64|415.24|0
1691161800000|2023-08-04 15:10:00|418.54|416.14|420.55|418.15|421.23|418.83|418.09|415.69|0
1691162100000|2023-08-04 15:15:00|420.33|417.93|419.39|416.99|422.01|419.61|418.99|416.59|0
1691162400000|2023-08-04 15:20:00|419.16|416.76|418.49|416.09|420.06|417.66|417.81|415.41|0
1691162700000|2023-08-04 15:25:00|418.71|416.31|417.36|414.96|418.71|416.31|416.92|414.52|0
1691163000000|2023-08-04 15:30:00|417.14|414.74|418.04|415.64|418.71|416.31|416.69|414.29|0
1691163300000|2023-08-04 15:35:00|418.26|415.86|419.95|417.55|419.95|417.55|417.36|414.96|0
1691163600000|2023-08-04 15:40:00|420.06|417.66|415.34|412.94|420.73|418.33|415.12|412.72|0
1691163900000|2023-08-04 15:45:00|415.12|412.72|414.22|411.82|415.57|413.17|413.78|411.38|0
1691164200000|2023-08-04 15:50:00|414|411.6|414.45|412.05|416.69|414.29|413.78|411.38|0
1691164500000|2023-08-04 15:55:00|414.67|412.27|414.45|412.05|415.57|413.17|414|411.6|0
1691164800000|2023-08-04 16:00:00|414.67|412.27|414|411.6|414.89|412.49|413.77|411.37|0
1691165100000|2023-08-04 16:05:00|414.22|411.82|416.69|414.29|416.91|414.51|414|411.6|0
1691165400000|2023-08-04 16:10:00|416.91|414.51|414.22|411.82|417.36|414.96|414|411.6|0
1691165700000|2023-08-04 16:15:00|414.44|412.04|414|411.6|415.79|413.39|413.77|411.37|0
1691166000000|2023-08-04 16:20:00|413.77|411.37|412.43|410.03|416.24|413.84|412.21|409.81|0
1691166300000|2023-08-04 16:25:00|412.21|409.81|408.63|406.23|412.21|409.81|408.63|406.23|0
1691166600000|2023-08-04 16:30:00|408.19|405.79|409.97|407.57|410.19|407.79|407.74|405.34|0
1691166900000|2023-08-04 16:35:00|409.75|407.35|408.41|406.01|410.64|408.24|408.19|405.79|0
1691167200000|2023-08-04 16:40:00|408.19|405.79|405.29|402.89|408.85|406.45|405.29|402.89|0
1691167500000|2023-08-04 16:45:00|405.07|402.67|406.4|404|406.85|404.45|405.07|402.67|0
1691167800000|2023-08-04 16:50:00|406.18|403.78|405.29|402.89|407.29|404.89|405.07|402.67|0
1691168100000|2023-08-04 16:55:00|405.07|402.67|406.4|404|406.85|404.45|405.07|402.67|0
1691168400000|2023-08-04 17:00:00|406.18|403.78|408.4|406|408.85|406.45|405.96|403.56|0
1691168700000|2023-08-04 17:05:00|408.18|405.78|410.41|408.01|411.53|409.13|408.18|405.78|0
1691169000000|2023-08-04 17:10:00|410.63|408.23|410.19|407.79|411.98|409.58|410.19|407.79|0
1691169300000|2023-08-04 17:15:00|410.41|408.01|411.08|408.68|411.97|409.57|410.41|408.01|0
1691169600000|2023-08-04 17:20:00|410.86|408.46|412.87|410.47|412.87|410.47|410.86|408.46|0
1691169900000|2023-08-04 17:25:00|412.64|410.24|416.23|413.83|418.02|415.62|412.64|410.24|0
1691170200000|2023-08-04 17:30:00|416.45|414.05|415.55|413.15|417.02|414.62|414.66|412.26|0
1691170500000|2023-08-04 17:35:00|415.33|412.93|418.24|415.84|419.14|416.74|415.33|412.93|0
1691170800000|2023-08-04 17:40:00|418.69|416.29|418.02|415.62|420.04|417.64|417.12|414.72|0
1691171100000|2023-08-04 17:45:00|417.79|415.39|416.45|414.05|418.24|415.84|415.1|412.7|0
1691171400000|2023-08-04 17:50:00|416.67|414.27|419.59|417.19|420.04|417.64|416.45|414.05|0
1691171700000|2023-08-04 17:55:00|419.82|417.42|424.32|421.92|425|422.6|419.82|417.42|0
1691172000000|2023-08-04 18:00:00|424.55|422.15|434.73|432.33|434.73|432.33|424.55|422.15|0
1691172300000|2023-08-04 18:05:00|437.01|434.61|435.64|433.24|438.15|435.75|434.28|431.88|0
1691172600000|2023-08-04 18:10:00|436.1|433.7|436.64|434.24|440.24|437.84|434.85|432.45|0
1691172900000|2023-08-04 18:15:00|436.42|434.02|442.72|440.32|444.97|442.57|436.42|434.02|0
1691173200000|2023-08-04 18:20:00|442.49|440.09|450.4|448|450.85|448.45|442.49|440.09|0
1691173500000|2023-08-04 18:25:00|451.31|448.91|449.49|447.09|452.67|450.27|445.88|443.48|0
1691173800000|2023-08-04 18:30:00|449.72|447.32|450.17|447.77|453.13|450.73|447.22|444.82|0
1691174100000|2023-08-04 18:35:00|450.4|448|456.32|453.92|456.54|454.14|450.4|448|0
1691174400000|2023-08-04 18:40:00|456.09|453.69|454.95|452.55|458.6|456.2|452.22|449.82|0
1691174700000|2023-08-04 18:45:00|456.09|453.69|456.54|454.14|459.28|456.88|455.86|453.46|0
1691175000000|2023-08-04 18:50:00|456.09|453.69|461.75|459.35|461.75|459.35|451.08|448.68|0
1691175300000|2023-08-04 18:55:00|462.2|459.8|461.75|459.35|464.24|461.84|458.8|456.4|0
1691175600000|2023-08-04 19:00:00|461.52|459.12|461.07|458.67|461.86|459.46|457.67|455.27|0
1691175900000|2023-08-04 19:05:00|460.61|458.21|465.15|462.75|465.37|462.97|459.93|457.53|0
1691176200000|2023-08-04 19:10:00|464.92|462.52|457.9|455.5|464.92|462.52|457.45|455.05|0
1691176500000|2023-08-04 19:15:00|457.67|455.27|461.06|458.66|461.06|458.66|456.09|453.69|0
1691176800000|2023-08-04 19:20:00|461.29|458.89|463.78|461.38|464.01|461.61|459.03|456.63|0
1691177100000|2023-08-04 19:25:00|463.56|461.16|461.52|459.12|464.69|462.29|461.29|458.89|0
1691177400000|2023-08-04 19:30:00|461.06|458.66|462.65|460.25|463.1|460.7|459.48|457.08|0
1691177700000|2023-08-04 19:35:00|462.87|460.47|466.96|464.56|467.64|465.24|461.29|458.89|0
1691178000000|2023-08-04 19:40:00|466.73|464.33|467.87|465.47|468.32|465.92|465.37|462.97|0
1691178300000|2023-08-04 19:45:00|468.1|465.7|466.73|464.33|468.32|465.92|465.14|462.74|0
1691178600000|2023-08-04 19:50:00|468.1|465.7|467.87|465.47|468.55|466.15|463.78|461.38|0
1691178900000|2023-08-04 19:55:00|468.1|465.7|464.46|462.06|468.32|465.92|464.46|462.06|0
1691179200000|2023-08-04 20:00:00|464.23|461.83|465.14|462.74|465.14|462.74|463.1|460.7|0
1691179500000|2023-08-04 20:05:00|464.91|462.51|461.96|459.56|464.91|462.51|461.96|459.56|0
1691179800000|2023-08-04 20:10:00|461.74|459.34|461.74|459.34|463.32|460.92|461.74|459.34|0
1691368500000|2023-08-07 00:35:00|453.25|450.45|452.34|449.54|453.25|450.45|452.34|449.54|0
1691368800000|2023-08-07 00:40:00|452.57|449.77|450.98|448.18|452.57|449.77|450.98|448.18|0
1691369100000|2023-08-07 00:45:00|450.87|448.07|451.43|448.63|451.66|448.86|450.53|447.73|0
1691369400000|2023-08-07 00:50:00|451.66|448.86|450.75|447.95|451.66|448.86|450.75|447.95|0
1691369700000|2023-08-07 00:55:00|450.53|447.73|450.52|447.72|450.75|447.95|450.3|447.5|0
1691370000000|2023-08-07 01:00:00|450.75|447.95|451.89|449.09|452.34|449.54|450.3|447.5|0
1691370300000|2023-08-07 01:05:00|451.78|448.98|451.89|449.09|451.89|449.09|450.75|447.95|0
1691370600000|2023-08-07 01:10:00|451.78|448.98|451.43|448.63|452.11|449.31|451.2|448.4|0
1691370900000|2023-08-07 01:15:00|451.55|448.75|450.75|447.95|452.11|449.31|450.64|447.84|0
1691371200000|2023-08-07 01:20:00|450.98|448.18|450.64|447.84|450.98|448.18|450.52|447.72|0
1691371500000|2023-08-07 01:25:00|450.75|447.95|452.11|449.31|452.34|449.54|450.29|447.49|0
1691371800000|2023-08-07 01:30:00|452|449.2|452.91|450.11|453.25|450.45|451.88|449.08|0
1691372100000|2023-08-07 01:35:00|453.02|450.22|451.77|448.97|453.47|450.67|450.52|447.72|0
1691372400000|2023-08-07 01:40:00|451.88|449.08|451.77|448.97|452.11|449.31|450.97|448.17|0
1691372700000|2023-08-07 01:45:00|451.88|449.08|450.75|447.95|451.88|449.08|450.52|447.72|0
1691373000000|2023-08-07 01:50:00|450.97|448.17|449.16|446.36|450.97|448.17|449.16|446.36|0
1691373300000|2023-08-07 01:55:00|448.93|446.13|449.38|446.58|449.61|446.81|448.93|446.13|0
1691373600000|2023-08-07 02:00:00|448.93|446.13|448.7|445.9|449.16|446.36|448.02|445.22|0
1691373900000|2023-08-07 02:05:00|448.93|446.13|449.15|446.35|449.38|446.58|448.59|445.79|0
1691374200000|2023-08-07 02:10:00|449.27|446.47|449.61|446.81|449.61|446.81|448.7|445.9|0
1691374500000|2023-08-07 02:15:00|449.38|446.58|448.93|446.13|449.61|446.81|448.7|445.9|0
1691374800000|2023-08-07 02:20:00|449.15|446.35|448.93|446.13|449.38|446.58|448.7|445.9|0
1691375100000|2023-08-07 02:25:00|448.7|445.9|448.7|445.9|448.93|446.13|448.25|445.45|0
1691375400000|2023-08-07 02:30:00|448.59|445.79|448.47|445.67|449.15|446.35|448.24|445.44|0
1691375700000|2023-08-07 02:35:00|448.24|445.44|448.24|445.44|448.47|445.67|447.56|444.76|0
1691376000000|2023-08-07 02:40:00|448.47|445.67|447.79|444.99|448.47|445.67|447.56|444.76|0
1691376300000|2023-08-07 02:45:00|447.56|444.76|448.02|445.22|448.02|445.22|447.11|444.31|0
1691376600000|2023-08-07 02:50:00|448.01|445.21|448.01|445.21|448.24|445.44|447.79|444.99|0
1691376900000|2023-08-07 02:55:00|447.79|444.99|447.79|444.99|447.79|444.99|447.33|444.53|0
1691377200000|2023-08-07 03:00:00|447.56|444.76|448.01|445.21|448.24|445.44|447.33|444.53|0
1691377500000|2023-08-07 03:05:00|447.79|444.99|447.56|444.76|448.01|445.21|447.33|444.53|0
1691377800000|2023-08-07 03:10:00|447.33|444.53|447.78|444.98|448.24|445.44|447.33|444.53|0
1691378100000|2023-08-07 03:15:00|448.01|445.21|448.13|445.33|448.46|445.66|447.56|444.76|0
1691378400000|2023-08-07 03:20:00|448.01|445.21|448.01|445.21|448.01|445.21|447.78|444.98|0
1691378700000|2023-08-07 03:25:00|448.24|445.44|447.56|444.76|448.24|445.44|447.56|444.76|0
1691379000000|2023-08-07 03:30:00|447.33|444.53|447.56|444.76|447.78|444.98|447.33|444.53|0
1691379300000|2023-08-07 03:35:00|447.78|444.98|447.78|444.98|448.24|445.44|447.56|444.76|0
1691379600000|2023-08-07 03:40:00|447.67|444.87|447.1|444.3|447.78|444.98|447.1|444.3|0
1691379900000|2023-08-07 03:45:00|446.87|444.07|446.87|444.07|447.1|444.3|446.65|443.85|0
1691380200000|2023-08-07 03:50:00|447.1|444.3|447.1|444.3|447.22|444.42|446.87|444.07|0
1691380500000|2023-08-07 03:55:00|446.87|444.07|447.78|444.98|448.23|445.43|446.87|444.07|0
1691380800000|2023-08-07 04:00:00|447.9|445.1|448.68|445.88|449.14|446.34|447.9|445.1|0
1691381100000|2023-08-07 04:05:00|448.8|446|448.68|445.88|448.8|446|448.23|445.43|0
1691381400000|2023-08-07 04:10:00|448.46|445.66|449.14|446.34|449.36|446.56|448.46|445.66|0
1691381700000|2023-08-07 04:15:00|448.91|446.11|450.73|447.93|450.73|447.93|448.91|446.11|0
1691382000000|2023-08-07 04:20:00|450.72|447.92|450.04|447.24|450.72|447.92|449.82|447.02|0
1691382300000|2023-08-07 04:25:00|449.82|447.02|450.04|447.24|450.04|447.24|449.82|447.02|0
1691382600000|2023-08-07 04:30:00|449.93|447.13|449.59|446.79|449.93|447.13|449.13|446.33|0
1691382900000|2023-08-07 04:35:00|449.36|446.56|448.68|445.88|449.36|446.56|448.45|445.65|0
1691383200000|2023-08-07 04:40:00|448.91|446.11|448.91|446.11|449.13|446.33|448.68|445.88|0
1691383500000|2023-08-07 04:45:00|448.8|446|448.68|445.88|448.91|446.11|448.68|445.88|0
1691383800000|2023-08-07 04:50:00|448.91|446.11|449.13|446.33|449.36|446.56|448.91|446.11|0
1691384100000|2023-08-07 04:55:00|448.9|446.1|449.58|446.78|449.59|446.79|448.68|445.88|0
1691384400000|2023-08-07 05:00:00|449.36|446.56|450.04|447.24|450.04|447.24|448.9|446.1|0
1691384700000|2023-08-07 05:05:00|450.26|447.46|450.95|448.15|451.4|448.6|450.04|447.24|0
1691385000000|2023-08-07 05:10:00|450.72|447.92|450.26|447.46|450.95|448.15|450.04|447.24|0
1691385300000|2023-08-07 05:15:00|450.04|447.24|449.36|446.56|450.72|447.92|449.36|446.56|0
1691385600000|2023-08-07 05:20:00|449.13|446.33|449.35|446.55|449.36|446.56|448.9|446.1|0
1691385900000|2023-08-07 05:25:00|449.13|446.33|448.22|445.42|449.35|446.55|447.77|444.97|0
1691386200000|2023-08-07 05:30:00|448.45|445.65|448.9|446.1|448.9|446.1|447.99|445.19|0
1691386500000|2023-08-07 05:35:00|448.67|445.87|450.85|448.05|451.08|448.28|448.67|445.87|0
1691386800000|2023-08-07 05:40:00|451.08|448.28|449.94|447.14|451.31|448.51|449.72|446.92|0
1691387100000|2023-08-07 05:45:00|449.83|447.03|448.81|446.01|449.94|447.14|448.81|446.01|0
1691387400000|2023-08-07 05:50:00|448.58|445.78|447.45|444.65|448.58|445.78|447.45|444.65|0
1691387700000|2023-08-07 05:55:00|447.22|444.42|448.35|445.55|448.35|445.55|447.22|444.42|0
1691388000000|2023-08-07 06:00:00|448.58|445.78|448.24|445.44|449.03|446.23|446.76|443.96|0
1691388300000|2023-08-07 06:05:00|447.92|445.52|448.6|446.2|449.51|447.11|447.92|445.52|0
1691388600000|2023-08-07 06:10:00|448.83|446.43|448.6|446.2|448.83|446.43|447.47|445.07|0
1691388900000|2023-08-07 06:15:00|448.83|446.43|447.47|445.07|448.83|446.43|447.47|445.07|0
1691389200000|2023-08-07 06:20:00|447.36|444.96|448.83|446.43|448.83|446.43|447.24|444.84|0
1691389500000|2023-08-07 06:25:00|449.06|446.66|451.78|449.38|451.78|449.38|449.06|446.66|0
1691389800000|2023-08-07 06:30:00|452.24|449.84|452.69|450.29|452.92|450.52|451.33|448.93|0
1691390100000|2023-08-07 06:35:00|453.15|450.75|452.24|449.84|453.15|450.75|452.01|449.61|0
1691390400000|2023-08-07 06:40:00|452.46|450.06|450.42|448.02|452.46|450.06|450.42|448.02|0
1691390700000|2023-08-07 06:45:00|450.64|448.24|450.19|447.79|450.64|448.24|449.73|447.33|0
1691391000000|2023-08-07 06:50:00|449.96|447.56|450.87|448.47|450.87|448.47|449.96|447.56|0
1691391300000|2023-08-07 06:55:00|450.76|448.36|450.87|448.47|451.78|449.38|450.41|448.01|0
1691391600000|2023-08-07 07:00:00|451.1|448.7|451.1|448.7|451.78|449.38|449.05|446.65|0
1691391900000|2023-08-07 07:05:00|450.87|448.47|445.42|443.02|451.1|448.7|445.2|442.8|0
1691392200000|2023-08-07 07:10:00|445.2|442.8|445.42|443.02|446.1|443.7|444.52|442.12|0
1691392500000|2023-08-07 07:15:00|445.31|442.91|444.74|442.34|445.42|443.02|444.52|442.12|0
1691392800000|2023-08-07 07:20:00|444.63|442.23|444.97|442.57|445.31|442.91|442.93|440.53|0
1691393100000|2023-08-07 07:25:00|444.74|442.34|444.74|442.34|445.65|443.25|443.61|441.21|0
1691393400000|2023-08-07 07:30:00|444.97|442.57|443.15|440.75|445.19|442.79|442.93|440.53|0
1691393700000|2023-08-07 07:35:00|443.27|440.87|442.02|439.62|444.74|442.34|442.02|439.62|0
1691394000000|2023-08-07 07:40:00|442.25|439.85|443.04|440.64|443.15|440.75|441.57|439.17|0
1691394300000|2023-08-07 07:45:00|442.92|440.52|444.06|441.66|444.51|442.11|442.02|439.62|0
1691394600000|2023-08-07 07:50:00|444.28|441.88|443.83|441.43|444.63|442.23|443.6|441.2|0
1691394900000|2023-08-07 07:55:00|444.06|441.66|441.79|439.39|444.28|441.88|441.79|439.39|0
1691395200000|2023-08-07 08:00:00|442.02|439.62|443.83|441.43|444.05|441.65|441.79|439.39|0
1691395500000|2023-08-07 08:05:00|444.05|441.65|444.28|441.88|444.73|442.33|442.47|440.07|0
1691395800000|2023-08-07 08:10:00|444.17|441.77|445.19|442.79|445.64|443.24|443.83|441.43|0
1691396100000|2023-08-07 08:15:00|445.41|443.01|444.73|442.33|445.87|443.47|444.5|442.1|0
1691396400000|2023-08-07 08:20:00|444.5|442.1|446.77|444.37|446.77|444.37|443.72|441.32|0
1691396700000|2023-08-07 08:25:00|446.66|444.26|446.77|444.37|447.23|444.83|445.86|443.46|0
1691397000000|2023-08-07 08:30:00|447|444.6|449.04|446.64|449.27|446.87|446.32|443.92|0
1691397300000|2023-08-07 08:35:00|448.81|446.41|449.27|446.87|449.5|447.1|448.13|445.73|0
1691397600000|2023-08-07 08:40:00|449.16|446.76|451.09|448.69|452|449.6|448.93|446.53|0
1691397900000|2023-08-07 08:45:00|451.32|448.92|453.59|451.19|453.59|451.19|451.32|448.92|0
1691398200000|2023-08-07 08:50:00|453.82|451.42|449.94|447.54|453.82|451.42|449.49|447.09|0
1691398500000|2023-08-07 08:55:00|450.17|447.77|450.63|448.23|450.85|448.45|449.26|446.86|0
1691398800000|2023-08-07 09:00:00|450.4|448|452.22|449.82|453.35|450.95|449.94|447.54|0
1691399100000|2023-08-07 09:05:00|452.67|450.27|451.53|449.13|452.67|450.27|449.94|447.54|0
1691399400000|2023-08-07 09:10:00|451.42|449.02|452.67|450.27|452.67|450.27|450.17|447.77|0
1691399700000|2023-08-07 09:15:00|452.9|450.5|450.85|448.45|452.9|450.5|450.62|448.22|0
1691400000000|2023-08-07 09:20:00|451.08|448.68|449.94|447.54|451.42|449.02|449.94|447.54|0
1691400300000|2023-08-07 09:25:00|450.17|447.77|451.3|448.9|451.42|449.02|449.94|447.54|0
1691400600000|2023-08-07 09:30:00|451.08|448.68|450.39|447.99|451.08|448.68|449.49|447.09|0
1691400900000|2023-08-07 09:35:00|450.17|447.77|447.9|445.5|450.62|448.22|447.9|445.5|0
1691401200000|2023-08-07 09:40:00|448.01|445.61|448.35|445.95|449.15|446.75|448.01|445.61|0
1691401500000|2023-08-07 09:45:00|448.58|446.18|447.67|445.27|448.58|446.18|447.44|445.04|0
1691401800000|2023-08-07 09:50:00|447.89|445.49|448.57|446.17|449.03|446.63|447.44|445.04|0
1691402100000|2023-08-07 09:55:00|448.35|445.95|449.03|446.63|449.03|446.63|447.44|445.04|0
1691402400000|2023-08-07 10:00:00|449.25|446.85|449.03|446.63|449.25|446.85|447.89|445.49|0
1691402700000|2023-08-07 10:05:00|448.8|446.4|451.19|448.79|451.53|449.13|448.8|446.4|0
1691403000000|2023-08-07 10:10:00|451.3|448.9|451.98|449.58|452.89|450.49|451.07|448.67|0
1691403300000|2023-08-07 10:15:00|452.21|449.81|451.3|448.9|452.43|450.03|450.61|448.21|0
1691403600000|2023-08-07 10:20:00|451.07|448.67|453.8|451.4|454.25|451.85|451.07|448.67|0
1691403900000|2023-08-07 10:25:00|454.03|451.63|456.29|453.89|456.29|453.89|452.89|450.49|0
1691404200000|2023-08-07 10:30:00|456.52|454.12|454.02|451.62|457.21|454.81|454.02|451.62|0
1691404500000|2023-08-07 10:35:00|454.25|451.85|454.02|451.62|454.47|452.07|453.56|451.16|0
1691404800000|2023-08-07 10:40:00|454.14|451.74|454.24|451.84|455.15|452.75|454.02|451.62|0
1691405100000|2023-08-07 10:45:00|454.02|451.62|454.47|452.07|455.15|452.75|453.33|450.93|0
1691405400000|2023-08-07 10:50:00|454.24|451.84|452.88|450.48|454.7|452.3|452.65|450.25|0
1691405700000|2023-08-07 10:55:00|452.65|450.25|453.1|450.7|454.01|451.61|452.42|450.02|0
1691406000000|2023-08-07 11:00:00|453.56|451.16|453.33|450.93|453.56|451.16|452.42|450.02|0
1691406300000|2023-08-07 11:05:00|453.56|451.16|453.33|450.93|453.79|451.39|452.88|450.48|0
1691406600000|2023-08-07 11:10:00|453.1|450.7|451.74|449.34|453.33|450.93|451.29|448.89|0
1691406900000|2023-08-07 11:15:00|451.63|449.23|453.33|450.93|453.33|450.93|451.63|449.23|0
1691407200000|2023-08-07 11:20:00|453.56|451.16|454.24|451.84|454.24|451.84|452.19|449.79|0
1691407500000|2023-08-07 11:25:00|454.01|451.61|453.56|451.16|454.92|452.52|453.56|451.16|0
1691407800000|2023-08-07 11:30:00|453.78|451.38|453.78|451.38|454.69|452.29|453.33|450.93|0
1691408100000|2023-08-07 11:35:00|453.33|450.93|452.65|450.25|453.56|451.16|451.96|449.56|0
1691408400000|2023-08-07 11:40:00|452.64|450.24|454.24|451.84|454.81|452.41|452.64|450.24|0
1691408700000|2023-08-07 11:45:00|454.35|451.95|452.87|450.47|454.69|452.29|452.19|449.79|0
1691409000000|2023-08-07 11:50:00|452.64|450.24|452.64|450.24|452.87|450.47|451.96|449.56|0
1691409300000|2023-08-07 11:55:00|452.87|450.47|453.1|450.7|453.32|450.92|452.53|450.13|0
1691409600000|2023-08-07 12:00:00|453.55|451.15|452.64|450.24|453.55|451.15|451.96|449.56|0
1691409900000|2023-08-07 12:05:00|452.41|450.01|453.55|451.15|453.55|451.15|451.96|449.56|0
1691410200000|2023-08-07 12:10:00|453.32|450.92|452.19|449.79|453.32|450.92|451.73|449.33|0
1691410500000|2023-08-07 12:15:00|451.73|449.33|456.25|453.45|456.25|453.45|451.73|449.33|0
1691410800000|2023-08-07 12:20:00|456.48|453.68|456.71|453.91|457.16|454.36|455.57|452.77|0
1691411100000|2023-08-07 12:25:00|456.48|453.68|456.28|453.88|456.96|454.56|455.37|452.97|0
1691411400000|2023-08-07 12:30:00|456.05|453.65|452.64|450.24|456.51|454.11|452.64|450.24|0
1691411700000|2023-08-07 12:35:00|452.41|450.01|452.18|449.78|452.41|450.01|451.5|449.1|0
1691412000000|2023-08-07 12:40:00|452.07|449.67|450.59|448.19|452.18|449.78|449.46|447.06|0
1691412300000|2023-08-07 12:45:00|450.37|447.97|448.44|446.04|450.37|447.97|447.87|445.47|0
1691412600000|2023-08-07 12:50:00|448.32|445.92|445.83|443.43|448.32|445.92|445.83|443.43|0
1691412900000|2023-08-07 12:55:00|446.06|443.66|445.6|443.2|446.51|444.11|445.15|442.75|0
1691413200000|2023-08-07 13:00:00|445.83|443.43|447.64|445.24|447.64|445.24|444.93|442.53|0
1691413500000|2023-08-07 13:05:00|447.41|445.01|446.51|444.11|447.64|445.24|446.06|443.66|0
1691413800000|2023-08-07 13:10:00|446.4|444|444.7|442.3|446.51|444.11|444.47|442.07|0
1691414100000|2023-08-07 13:15:00|445.38|442.98|446.73|444.33|446.96|444.56|445.15|442.75|0
1691414400000|2023-08-07 13:20:00|446.96|444.56|446.05|443.65|446.96|444.56|446.05|443.65|0
1691414700000|2023-08-07 13:25:00|446.73|444.33|445.37|442.97|447.64|445.24|445.15|442.75|0
1691415000000|2023-08-07 13:30:00|444.7|442.3|439.95|437.55|444.92|442.52|438.38|435.98|0
1691415300000|2023-08-07 13:35:00|439.73|437.33|440.25|437.85|440.25|437.85|435.85|433.45|0
1691415600000|2023-08-07 13:40:00|440.47|438.07|448.19|445.79|448.41|446.01|438.44|436.04|0
1691415900000|2023-08-07 13:45:00|448.64|446.24|448.64|446.24|448.87|446.47|444.78|442.38|0
1691416200000|2023-08-07 13:50:00|448.18|445.78|442.74|440.34|448.18|445.78|440.7|438.3|0
1691416500000|2023-08-07 13:55:00|442.96|440.56|446.59|444.19|447.96|445.56|441.83|439.43|0
1691416800000|2023-08-07 14:00:00|447.05|444.65|448.87|446.47|451.37|448.97|446.59|444.19|0
1691417100000|2023-08-07 14:05:00|447.96|445.56|440.7|438.3|449.32|446.92|440.7|438.3|0
1691417400000|2023-08-07 14:10:00|440.24|437.84|441.37|438.97|443.64|441.24|439.79|437.39|0
1691417700000|2023-08-07 14:15:00|441.15|438.75|437.98|435.58|441.83|439.43|437.76|435.36|0
1691418000000|2023-08-07 14:20:00|437.76|435.36|436.18|433.78|439.56|437.16|436.18|433.78|0
1691418300000|2023-08-07 14:25:00|436.4|434|436.4|434|438.66|436.26|435.5|433.1|0
1691418600000|2023-08-07 14:30:00|436.85|434.45|438.66|436.26|440.01|437.61|436.4|434|0
1691418900000|2023-08-07 14:35:00|438.88|436.48|436.17|433.77|439.11|436.71|435.05|432.65|0
1691419200000|2023-08-07 14:40:00|436.63|434.23|439.11|436.71|439.11|436.71|434.15|431.75|0
1691419500000|2023-08-07 14:45:00|439.33|436.93|437.3|434.9|439.79|437.39|437.3|434.9|0
1691419800000|2023-08-07 14:50:00|437.53|435.13|442.05|439.65|442.28|439.88|437.08|434.68|0
1691420100000|2023-08-07 14:55:00|441.82|439.42|441.6|439.2|443.18|440.78|439.78|437.38|0
1691420400000|2023-08-07 15:00:00|441.82|439.42|442.5|440.1|443.41|441.01|439.56|437.16|0
1691420700000|2023-08-07 15:05:00|442.73|440.33|444.54|442.14|446.36|443.96|442.27|439.87|0
1691421000000|2023-08-07 15:10:00|444.77|442.37|442.05|439.65|444.77|442.37|441.14|438.74|0
1691421300000|2023-08-07 15:15:00|442.27|439.87|447.72|445.32|448.17|445.77|441.14|438.74|0
1691421600000|2023-08-07 15:20:00|447.95|445.55|445.45|443.05|447.95|445.55|443.18|440.78|0
1691421900000|2023-08-07 15:25:00|445.67|443.27|445.45|443.05|447.04|444.64|443.4|441|0
1691422200000|2023-08-07 15:30:00|445.67|443.27|446.35|443.95|449.08|446.68|444.08|441.68|0
1691422500000|2023-08-07 15:35:00|446.58|444.18|444.31|441.91|446.81|444.41|442.95|440.55|0
1691422800000|2023-08-07 15:40:00|444.08|441.68|442.95|440.55|444.76|442.36|442.27|439.87|0
1691423100000|2023-08-07 15:45:00|442.72|440.32|442.27|439.87|443.85|441.45|441.81|439.41|0
1691423400000|2023-08-07 15:50:00|442.04|439.64|440|437.6|442.72|440.32|440|437.6|0
1691423700000|2023-08-07 15:55:00|439.78|437.38|437.51|435.11|439.78|437.38|436.38|433.98|0
1691424000000|2023-08-07 16:00:00|437.28|434.88|437.28|434.88|438.19|435.79|436.38|433.98|0
1691424300000|2023-08-07 16:05:00|437.17|434.77|437.96|435.56|438.19|435.79|436.83|434.43|0
1691424600000|2023-08-07 16:10:00|437.51|435.11|437.96|435.56|438.87|436.47|436.38|433.98|0
1691424900000|2023-08-07 16:15:00|438.19|435.79|438.41|436.01|439.77|437.37|437.73|435.33|0
1691425200000|2023-08-07 16:20:00|438.64|436.24|438.86|436.46|441.13|438.73|438.41|436.01|0
1691425500000|2023-08-07 16:25:00|439.09|436.69|436.83|434.43|439.09|436.69|435.92|433.52|0
1691425800000|2023-08-07 16:30:00|436.6|434.2|439.99|437.59|440.45|438.05|436.38|433.98|0
1691426100000|2023-08-07 16:35:00|439.77|437.37|441.58|439.18|441.58|439.18|439.09|436.69|0
1691426400000|2023-08-07 16:40:00|441.81|439.41|440.45|438.05|442.26|439.86|440.45|438.05|0
1691426700000|2023-08-07 16:45:00|440.67|438.27|438.86|436.46|441.81|439.41|438.63|436.23|0
1691427000000|2023-08-07 16:50:00|438.41|436.01|435.24|432.84|439.09|436.69|434.79|432.39|0
1691427300000|2023-08-07 16:55:00|435.02|432.62|435.92|433.52|437.73|435.33|435.02|432.62|0
1691427600000|2023-08-07 17:00:00|436.15|433.75|435.69|433.29|436.6|434.2|435.24|432.84|0
1691427900000|2023-08-07 17:05:00|435.92|433.52|435.47|433.07|437.05|434.65|434.79|432.39|0
1691428200000|2023-08-07 17:10:00|435.24|432.84|436.6|434.2|436.6|434.2|433.21|430.81|0
1691428500000|2023-08-07 17:15:00|436.37|433.97|434.56|432.16|437.05|434.65|434.56|432.16|0
1691428800000|2023-08-07 17:20:00|435.47|433.07|435.69|433.29|435.69|433.29|433.66|431.26|0
1691429100000|2023-08-07 17:25:00|435.46|433.06|436.14|433.74|437.05|434.65|434.56|432.16|0
1691429400000|2023-08-07 17:30:00|435.92|433.52|436.37|433.97|437.27|434.87|435.69|433.29|0
1691429700000|2023-08-07 17:35:00|436.14|433.74|435.46|433.06|436.59|434.19|434.56|432.16|0
1691430000000|2023-08-07 17:40:00|435.24|432.84|435.46|433.06|435.46|433.06|434.11|431.71|0
1691430300000|2023-08-07 17:45:00|435.69|433.29|432.98|430.58|437.5|435.1|432.3|429.9|0
1691430600000|2023-08-07 17:50:00|433.21|430.81|433.43|431.03|434.11|431.71|432.75|430.35|0
1691430900000|2023-08-07 17:55:00|433.2|430.8|431.18|428.78|433.43|431.03|430.95|428.55|0
1691431200000|2023-08-07 18:00:00|430.95|428.55|430.73|428.33|431.18|428.78|428.48|426.08|0
1691431500000|2023-08-07 18:05:00|430.5|428.1|431.85|429.45|433.2|430.8|430.05|427.65|0
1691431800000|2023-08-07 18:10:00|432.08|429.68|433.88|431.48|433.88|431.48|431.62|429.22|0
1691432100000|2023-08-07 18:15:00|434.33|431.93|431.82|429.42|434.33|431.93|431.82|429.42|0
1691432400000|2023-08-07 18:20:00|431.59|429.19|432.72|430.32|432.95|430.55|431.14|428.74|0
1691432700000|2023-08-07 18:25:00|432.95|430.55|435.67|433.27|436.8|434.4|432.95|430.55|0
1691433000000|2023-08-07 18:30:00|435.44|433.04|431.14|428.74|435.44|433.04|430.24|427.84|0
1691433300000|2023-08-07 18:35:00|430.91|428.51|431.82|429.42|432.27|429.87|429.56|427.16|0
1691433600000|2023-08-07 18:40:00|432.04|429.64|432.27|429.87|433.18|430.78|431.37|428.97|0
1691433900000|2023-08-07 18:45:00|432.5|430.1|431.36|428.96|433.17|430.77|431.14|428.74|0
1691434200000|2023-08-07 18:50:00|431.14|428.74|431.82|429.42|433.4|431|431.14|428.74|0
1691434500000|2023-08-07 18:55:00|431.59|429.19|431.36|428.96|432.27|429.87|430.01|427.61|0
1691434800000|2023-08-07 19:00:00|430.69|428.29|429.56|427.16|430.91|428.51|428.65|426.25|0
1691435100000|2023-08-07 19:05:00|429.78|427.38|431.36|428.96|431.81|429.41|429.33|426.93|0
1691435400000|2023-08-07 19:10:00|431.59|429.19|433.17|430.77|433.17|430.77|430.46|428.06|0
1691435700000|2023-08-07 19:15:00|433.62|431.22|433.4|431|434.08|431.68|432.27|429.87|0
1691436000000|2023-08-07 19:20:00|433.17|430.77|432.94|430.54|433.62|431.22|431.81|429.41|0
1691436300000|2023-08-07 19:25:00|432.72|430.32|434.75|432.35|434.98|432.58|432.72|430.32|0
1691436600000|2023-08-07 19:30:00|435.21|432.81|433.39|430.99|435.66|433.26|432.94|430.54|0
1691436900000|2023-08-07 19:35:00|433.17|430.77|432.26|429.86|433.17|430.77|431.36|428.96|0
1691437200000|2023-08-07 19:40:00|432.49|430.09|431.81|429.41|432.49|430.09|430.45|428.05|0
1691437500000|2023-08-07 19:45:00|432.26|429.86|431.13|428.73|433.62|431.22|430.9|428.5|0
1691437800000|2023-08-07 19:50:00|431.25|428.85|428.65|426.25|431.25|428.85|427.74|425.34|0
1691438100000|2023-08-07 19:55:00|428.19|425.79|425.01|422.61|428.42|426.02|424.36|421.96|0
1691438400000|2023-08-07 20:00:00|425.47|423.07|424.34|421.94|426.37|423.97|424.11|421.71|0
1691438700000|2023-08-07 20:05:00|424.11|421.71|423.89|421.49|424.79|422.39|423.43|421.03|0
1691439000000|2023-08-07 20:10:00|423.66|421.26|423.66|421.26|424.11|421.71|423.66|421.26|0
1691439300000|2023-08-07 20:15:00|423.18|420.38|423.18|420.38|423.18|420.38|422.73|419.93|0
1691439600000|2023-08-07 20:20:00|422.96|420.16|423.41|420.61|423.41|420.61|422.96|420.16|0
1691439900000|2023-08-07 20:25:00|423.63|420.83|423.18|420.38|423.63|420.83|422.96|420.16|0
1691440200000|2023-08-07 20:30:00|422.96|420.16|423.18|420.38|423.41|420.61|422.95|420.15|0
1691440500000|2023-08-07 20:35:00|422.95|420.15|422.5|419.7|422.95|420.15|422.5|419.7|0
1691440800000|2023-08-07 20:40:00|422.28|419.48|422.73|419.93|422.73|419.93|422.28|419.48|0
1691441100000|2023-08-07 20:45:00|422.62|419.82|422.5|419.7|422.73|419.93|422.5|419.7|0
1691441400000|2023-08-07 20:50:00|422.73|419.93|422.95|420.15|422.95|420.15|422.28|419.48|0
1691441700000|2023-08-07 20:55:00|423.18|420.38|423.74|420.94|423.74|420.94|422.73|419.93|0
1691442000000|2023-08-07 21:00:00|423.57|420.77|423.7|420.9|424.02|421.22|423.44|420.64|0
1691442300000|2023-08-07 21:05:00|423.6|420.8|423.64|420.84|423.67|420.87|423.34|420.54|0
1691442600000|2023-08-07 21:10:00|423.6|420.8|423.2|420.4|423.6|420.8|423.14|420.34|0
1691442900000|2023-08-07 21:15:00|423.08|420.28|423.44|420.64|423.53|420.73|422.94|420.14|0
1691443200000|2023-08-07 21:20:00|423.27|420.47|423.1|420.3|423.27|420.47|423.1|420.3|0
1691443500000|2023-08-07 21:25:00|423.17|420.37|423.2|420.4|423.34|420.54|422.9|420.1|0
1691443800000|2023-08-07 21:30:00|423.24|420.44|423.2|420.4|423.24|420.44|423.2|420.4|0
1691444100000|2023-08-07 21:35:00|423.07|420.27|423.2|420.4|423.23|420.43|423.07|420.27|0
1691444400000|2023-08-07 21:40:00|423.53|420.73|423.53|420.73|423.53|420.73|423.53|420.73|0
1691444700000|2023-08-07 21:45:00|423.5|420.7|423.37|420.57|423.67|420.87|423.3|420.5|0
1691445000000|2023-08-07 21:50:00|423.33|420.53|423.13|420.33|423.33|420.53|423.03|420.23|0
1691445300000|2023-08-07 21:55:00|423.1|420.3|423|420.2|423.3|420.5|422.76|419.96|0
1691445600000|2023-08-07 22:00:00|423.74|420.94|423.51|420.71|423.84|421.04|422.94|420.14|0
1691445900000|2023-08-07 22:05:00|423.39|420.59|424.29|421.49|424.52|421.72|423.39|420.59|0
1691446200000|2023-08-07 22:10:00|424.41|421.61|424.52|421.72|424.75|421.95|424.07|421.27|0
1691446500000|2023-08-07 22:15:00|424.74|421.94|425.42|422.62|425.42|422.62|424.52|421.72|0
1691446800000|2023-08-07 22:20:00|425.2|422.4|425.65|422.85|425.65|422.85|424.97|422.17|0
1691447100000|2023-08-07 22:25:00|425.42|422.62|425.87|423.07|425.87|423.07|425.42|422.62|0
1691447400000|2023-08-07 22:30:00|425.76|422.96|425.42|422.62|425.87|423.07|425.42|422.62|0
1691447700000|2023-08-07 22:35:00|425.31|422.51|424.74|421.94|425.42|422.62|424.74|421.94|0
1691448000000|2023-08-07 22:40:00|424.52|421.72|425.19|422.39|425.19|422.39|424.52|421.72|0
1691448600000|2023-08-07 22:50:00|425.42|422.62|425.19|422.39|425.42|422.62|424.97|422.17|0
1691448900000|2023-08-07 22:55:00|425.42|422.62|425.42|422.62|425.64|422.84|425.42|422.62|0
1691449200000|2023-08-07 23:00:00|425.19|422.39|424.96|422.16|425.42|422.62|424.96|422.16|0
1691449500000|2023-08-07 23:05:00|425.19|422.39|425.64|422.84|426.09|423.29|425.19|422.39|0
1691449800000|2023-08-07 23:10:00|425.87|423.07|426.09|423.29|426.09|423.29|425.64|422.84|0
1691450100000|2023-08-07 23:15:00|425.87|423.07|425.41|422.61|425.87|423.07|425.41|422.61|0
1691450400000|2023-08-07 23:20:00|425.53|422.73|425.41|422.61|425.64|422.84|425.19|422.39|0
1691450700000|2023-08-07 23:25:00|425.3|422.5|425.41|422.61|425.41|422.61|425.19|422.39|0
1691451000000|2023-08-07 23:30:00|425.19|422.39|425.41|422.61|425.41|422.61|425.08|422.28|0
1691451600000|2023-08-07 23:40:00|425.64|422.84|425.18|422.38|426.09|423.29|424.96|422.16|0
1691451900000|2023-08-07 23:45:00|425.3|422.5|424.62|421.82|425.41|422.61|424.51|421.71|0
1691452200000|2023-08-07 23:50:00|424.51|421.71|425.41|422.61|425.63|422.83|424.51|421.71|0
1691452500000|2023-08-07 23:55:00|425.18|422.38|424.96|422.16|425.41|422.61|424.96|422.16|0
1691452800000|2023-08-08 00:00:00|424.73|421.93|426.31|423.51|426.31|423.51|424.28|421.48|0
1691453100000|2023-08-08 00:05:00|426.54|423.74|425.86|423.06|426.99|424.19|424.96|422.16|0
1691453400000|2023-08-08 00:10:00|426.08|423.28|426.08|423.28|426.76|423.96|425.63|422.83|0
1691453700000|2023-08-08 00:15:00|426.2|423.4|425.86|423.06|426.65|423.85|425.63|422.83|0
1691454000000|2023-08-08 00:20:00|425.97|423.17|426.55|423.75|426.55|423.75|425.63|422.83|0
1691454300000|2023-08-08 00:25:00|426.45|423.65|426.55|423.75|426.78|423.98|425.88|423.08|0
1691454600000|2023-08-08 00:30:00|426.78|423.98|427.45|424.65|427.68|424.88|426.67|423.87|0
1691454900000|2023-08-08 00:35:00|427.23|424.43|426.33|423.53|427.23|424.43|425.88|423.08|0
1691455200000|2023-08-08 00:40:00|426.22|423.42|426.55|423.75|426.78|423.98|426.1|423.3|0
1691455500000|2023-08-08 00:45:00|426.44|423.64|426.32|423.52|426.78|423.98|426.1|423.3|0
1691455800000|2023-08-08 00:50:00|426.44|423.64|426.32|423.52|426.55|423.75|425.87|423.07|0
1691456100000|2023-08-08 00:55:00|426.55|423.75|426.67|423.87|427|424.2|426.55|423.75|0
1691456400000|2023-08-08 01:00:00|426.77|423.97|427.67|424.87|428.35|425.55|426.67|423.87|0
1691456700000|2023-08-08 01:05:00|427.45|424.65|428.13|425.33|428.13|425.33|427.22|424.42|0
1691457000000|2023-08-08 01:10:00|427.9|425.1|429.7|426.9|430.16|427.36|427.67|424.87|0
1691457300000|2023-08-08 01:15:00|429.93|427.13|431.74|428.94|431.96|429.16|429.25|426.45|0
1691457600000|2023-08-08 01:20:00|431.51|428.71|430.61|427.81|431.51|428.71|430.38|427.58|0
1691457900000|2023-08-08 01:25:00|430.72|427.92|433.09|430.29|433.77|430.97|430.61|427.81|0
1691458200000|2023-08-08 01:30:00|432.87|430.07|432.41|429.61|434.45|431.65|431.74|428.94|0
1691458500000|2023-08-08 01:35:00|432.64|429.84|433.32|430.52|434|431.2|432.64|429.84|0
1691458800000|2023-08-08 01:40:00|433.09|430.29|434.22|431.42|434.22|431.42|432.64|429.84|0
1691459100000|2023-08-08 01:45:00|434|431.2|433.32|430.52|434.45|431.65|433.09|430.29|0
1691459400000|2023-08-08 01:50:00|433.09|430.29|433.77|430.97|433.77|430.97|432.19|429.39|0
1691459700000|2023-08-08 01:55:00|434|431.2|435.36|432.56|435.58|432.78|433.54|430.74|0
1691460000000|2023-08-08 02:00:00|435.81|433.01|435.02|432.22|436.49|433.69|434.9|432.1|0
1691460300000|2023-08-08 02:05:00|434.9|432.1|435.02|432.22|435.47|432.67|434.45|431.65|0
1691460600000|2023-08-08 02:10:00|435.13|432.33|434.22|431.42|435.13|432.33|433.99|431.19|0
1691460900000|2023-08-08 02:15:00|434.11|431.31|432.63|429.83|434.22|431.42|432.18|429.38|0
1691461200000|2023-08-08 02:20:00|432.86|430.06|433.99|431.19|434.22|431.42|432.86|430.06|0
1691461500000|2023-08-08 02:25:00|433.88|431.08|433.31|430.51|433.99|431.19|432.86|430.06|0
1691461800000|2023-08-08 02:30:00|433.09|430.29|432.86|430.06|433.77|430.97|432.63|429.83|0
1691462100000|2023-08-08 02:35:00|433.09|430.29|431.73|428.93|433.31|430.51|431.73|428.93|0
1691462400000|2023-08-08 02:40:00|431.5|428.7|431.95|429.15|432.18|429.38|431.27|428.47|0
1691462700000|2023-08-08 02:45:00|431.73|428.93|433.31|430.51|433.54|430.74|431.73|428.93|0
1691463000000|2023-08-08 02:50:00|433.54|430.74|433.08|430.28|433.54|430.74|432.63|429.83|0
1691463300000|2023-08-08 02:55:00|432.86|430.06|432.63|429.83|433.08|430.28|432.4|429.6|0
1691463600000|2023-08-08 03:00:00|432.86|430.06|433.31|430.51|433.31|430.51|432.86|430.06|0
1691463900000|2023-08-08 03:05:00|433.53|430.73|433.99|431.19|434.21|431.41|433.31|430.51|0
1691464200000|2023-08-08 03:10:00|434.21|431.41|431.95|429.15|434.21|431.41|431.95|429.15|0
1691464500000|2023-08-08 03:15:00|431.72|428.92|434.66|431.86|434.67|431.87|431.72|428.92|0
1691464800000|2023-08-08 03:20:00|434.56|431.76|434.66|431.86|435.8|433|434.44|431.64|0
1691465100000|2023-08-08 03:25:00|434.89|432.09|435.12|432.32|435.34|432.54|434.66|431.86|0
1691465400000|2023-08-08 03:30:00|435.34|432.54|435.8|433|435.8|433|434.44|431.64|0
1691465700000|2023-08-08 03:35:00|435.57|432.77|435.8|433|435.8|433|435.34|432.54|0
1691466000000|2023-08-08 03:40:00|435.57|432.77|435.12|432.32|435.8|433|434.66|431.86|0
1691466300000|2023-08-08 03:45:00|435.11|432.31|434.43|431.63|435.11|432.31|434.21|431.41|0
1691466600000|2023-08-08 03:50:00|434.55|431.75|434.66|431.86|434.89|432.09|434.33|431.53|0
1691466900000|2023-08-08 03:55:00|434.43|431.63|435.34|432.54|435.79|432.99|434.43|431.63|0
1691467200000|2023-08-08 04:00:00|435.57|432.77|435.79|432.99|435.79|432.99|435.11|432.31|0
1691467500000|2023-08-08 04:05:00|435.57|432.77|435.11|432.31|436.02|433.22|435.11|432.31|0
1691467800000|2023-08-08 04:10:00|434.88|432.08|435.11|432.31|435.34|432.54|434.88|432.08|0
1691468100000|2023-08-08 04:15:00|435.34|432.54|434.88|432.08|435.34|432.54|434.43|431.63|0
1691468400000|2023-08-08 04:20:00|435.11|432.31|434.88|432.08|435.11|432.31|434.66|431.86|0
1691468700000|2023-08-08 04:25:00|434.66|431.86|434.43|431.63|434.88|432.08|434.2|431.4|0
1691469000000|2023-08-08 04:30:00|433.75|430.95|434.2|431.4|434.66|431.86|433.75|430.95|0
1691469300000|2023-08-08 04:35:00|433.98|431.18|434.2|431.4|434.43|431.63|433.97|431.17|0
1691469600000|2023-08-08 04:40:00|433.97|431.17|433.52|430.72|434.2|431.4|433.52|430.72|0
1691469900000|2023-08-08 04:45:00|433.75|430.95|433.97|431.17|433.97|431.17|433.75|430.95|0
1691470200000|2023-08-08 04:50:00|433.75|430.95|433.07|430.27|433.75|430.95|433.07|430.27|0
1691470500000|2023-08-08 04:55:00|433.18|430.38|433.75|430.95|433.75|430.95|433.07|430.27|0
1691470800000|2023-08-08 05:00:00|433.52|430.72|433.29|430.49|434.42|431.62|433.29|430.49|0
1691471100000|2023-08-08 05:05:00|433.07|430.27|433.74|430.94|433.74|430.94|432.96|430.16|0
1691471400000|2023-08-08 05:10:00|433.52|430.72|433.29|430.49|433.97|431.17|433.06|430.26|0
1691471700000|2023-08-08 05:15:00|433.41|430.61|433.74|430.94|434.2|431.4|433.29|430.49|0
1691472000000|2023-08-08 05:20:00|433.52|430.72|434.88|432.08|434.88|432.08|433.29|430.49|0
1691472300000|2023-08-08 05:25:00|434.65|431.85|434.42|431.62|434.87|432.07|433.74|430.94|0
1691472600000|2023-08-08 05:30:00|434.65|431.85|434.87|432.07|435.1|432.3|434.19|431.39|0
1691472900000|2023-08-08 05:35:00|435.1|432.3|434.42|431.62|435.33|432.53|434.19|431.39|0
1691473200000|2023-08-08 05:40:00|434.19|431.39|434.42|431.62|434.65|431.85|434.19|431.39|0
1691473500000|2023-08-08 05:45:00|434.54|431.74|435.1|432.3|435.1|432.3|434.19|431.39|0
1691473800000|2023-08-08 05:50:00|434.87|432.07|437.37|434.57|437.37|434.57|434.87|432.07|0
1691474100000|2023-08-08 05:55:00|438.05|435.25|438.96|436.16|439.87|437.07|438.05|435.25|0
1691474400000|2023-08-08 06:00:00|439.07|436.27|440.09|437.29|440.55|437.75|438.96|436.16|0
1691474700000|2023-08-08 06:05:00|439.89|437.49|440.58|438.18|441.49|439.09|439.89|437.49|0
1691475000000|2023-08-08 06:10:00|440.8|438.4|439.44|437.04|441.03|438.63|439.21|436.81|0
1691475300000|2023-08-08 06:15:00|439.89|437.49|439.21|436.81|439.89|437.49|438.75|436.35|0
1691475600000|2023-08-08 06:20:00|439.1|436.7|438.98|436.58|439.44|437.04|438.3|435.9|0
1691475900000|2023-08-08 06:25:00|439.21|436.81|439.89|437.49|440.12|437.72|438.98|436.58|0
1691476200000|2023-08-08 06:30:00|440.12|437.72|440.34|437.94|441.02|438.62|439.43|437.03|0
1691476500000|2023-08-08 06:35:00|440.11|437.71|439.89|437.49|440.34|437.94|439.89|437.49|0
1691476800000|2023-08-08 06:40:00|440.11|437.71|439.34|436.94|440.34|437.94|439.11|436.71|0
1691477100000|2023-08-08 06:45:00|439.56|437.16|440.36|437.96|441.15|438.75|439.56|437.16|0
1691477400000|2023-08-08 06:50:00|440.24|437.84|440.7|438.3|441.15|438.75|439.23|436.83|0
1691477700000|2023-08-08 06:55:00|440.92|438.52|440.47|438.07|441.61|439.21|440.47|438.07|0
1691478000000|2023-08-08 07:00:00|440.7|438.3|438.2|435.8|440.92|438.52|438.2|435.8|0
1691478300000|2023-08-08 07:05:00|437.97|435.57|438.42|436.02|440.01|437.61|437.86|435.46|0
1691478600000|2023-08-08 07:10:00|438.54|436.14|439.79|437.39|439.79|437.39|436.84|434.44|0
1691478900000|2023-08-08 07:15:00|440.01|437.61|440.01|437.61|442.28|439.88|439.56|437.16|0
1691479200000|2023-08-08 07:20:00|440.24|437.84|440.92|438.52|441.95|439.55|439.78|437.38|0
1691479500000|2023-08-08 07:25:00|440.47|438.07|439.56|437.16|442.06|439.66|439.22|436.82|0
1691479800000|2023-08-08 07:30:00|439.78|437.38|437.51|435.11|440.24|437.84|437.51|435.11|0
1691480100000|2023-08-08 07:35:00|437.74|435.34|440.24|437.84|440.46|438.06|437.51|435.11|0
1691480400000|2023-08-08 07:40:00|440.35|437.95|439.1|436.7|442.05|439.65|438.87|436.47|0
1691480700000|2023-08-08 07:45:00|438.87|436.47|437.29|434.89|438.99|436.59|437.06|434.66|0
1691481000000|2023-08-08 07:50:00|437.06|434.66|437.86|435.46|438.65|436.25|437.06|434.66|0
1691481300000|2023-08-08 07:55:00|437.51|435.11|435.02|432.62|437.74|435.34|434.79|432.39|0
1691481600000|2023-08-08 08:00:00|434.79|432.39|436.6|434.2|436.83|434.43|434.11|431.71|0
1691481900000|2023-08-08 08:05:00|436.38|433.98|438.64|436.24|439.1|436.7|435.7|433.3|0
1691482200000|2023-08-08 08:10:00|438.53|436.13|439.32|436.92|440.01|437.61|438.42|436.02|0
1691482500000|2023-08-08 08:15:00|439.55|437.15|438.42|436.02|440.46|438.06|437.51|435.11|0
1691482800000|2023-08-08 08:20:00|438.64|436.24|440.23|437.83|441.82|439.42|438.64|436.24|0
1691483100000|2023-08-08 08:25:00|440|437.6|442.05|439.65|442.05|439.65|439.78|437.38|0
1691483400000|2023-08-08 08:30:00|442.28|439.88|440.91|438.51|442.5|440.1|440.91|438.51|0
1691483700000|2023-08-08 08:35:00|441.14|438.74|440.91|438.51|441.37|438.97|439.32|436.92|0
1691484000000|2023-08-08 08:40:00|441.14|438.74|440|437.6|441.36|438.96|439.32|436.92|0
1691484300000|2023-08-08 08:45:00|439.77|437.37|438.87|436.47|439.89|437.49|438.19|435.79|0
1691484600000|2023-08-08 08:50:00|439.09|436.69|437.96|435.56|439.55|437.15|437.96|435.56|0
1691484900000|2023-08-08 08:55:00|438.18|435.78|438.86|436.46|439.44|437.04|437.96|435.56|0
1691485200000|2023-08-08 09:00:00|438.64|436.24|438.86|436.46|439.54|437.14|438.3|435.9|0
1691485500000|2023-08-08 09:05:00|439.09|436.69|441.71|439.31|441.82|439.42|438.41|436.01|0
1691485800000|2023-08-08 09:10:00|441.82|439.42|444.32|441.92|444.32|441.92|441.82|439.42|0
1691486100000|2023-08-08 09:15:00|444.55|442.15|445.44|443.04|446.35|443.95|444.53|442.13|0
1691486400000|2023-08-08 09:20:00|445.89|443.49|445.21|442.81|446.12|443.72|444.76|442.36|0
1691486700000|2023-08-08 09:25:00|445.44|443.04|445.66|443.26|446.8|444.4|445.21|442.81|0
1691487000000|2023-08-08 09:30:00|445.89|443.49|446.12|443.72|446.57|444.17|445.1|442.7|0
1691487300000|2023-08-08 09:35:00|446.34|443.94|447.93|445.53|448.62|446.22|445.66|443.26|0
1691487600000|2023-08-08 09:40:00|448.16|445.76|446.11|443.71|448.16|445.76|445.89|443.49|0
1691487900000|2023-08-08 09:45:00|446.01|443.61|446.57|444.17|447.25|444.85|445.21|442.81|0
1691488200000|2023-08-08 09:50:00|446.8|444.4|448.84|446.44|448.84|446.44|445.89|443.49|0
1691488500000|2023-08-08 09:55:00|448.61|446.21|444.75|442.35|448.61|446.21|444.07|441.67|0
1691488800000|2023-08-08 10:00:00|444.52|442.12|445.66|443.26|447.25|444.85|443.84|441.44|0
1691489100000|2023-08-08 10:05:00|445.88|443.48|443.39|440.99|445.88|443.48|443.39|440.99|0
1691489400000|2023-08-08 10:10:00|443.61|441.21|445.43|443.03|446.34|443.94|442.93|440.53|0
1691489700000|2023-08-08 10:15:00|445.2|442.8|446.68|444.28|446.68|444.28|443.61|441.21|0
1691490000000|2023-08-08 10:20:00|446.79|444.39|447.25|444.85|448.15|445.75|446.11|443.71|0
1691490300000|2023-08-08 10:25:00|447.47|445.07|448.38|445.98|448.84|446.44|447.02|444.62|0
1691490600000|2023-08-08 10:30:00|448.61|446.21|449.29|446.89|450.43|448.03|448.15|445.75|0
1691490900000|2023-08-08 10:35:00|449.06|446.66|450.66|448.26|450.66|448.26|448.61|446.21|0
1691491200000|2023-08-08 10:40:00|450.43|448.03|449.52|447.12|450.77|448.37|447.7|445.3|0
1691491500000|2023-08-08 10:45:00|449.74|447.34|448.38|445.98|449.74|447.34|447.92|445.52|0
1691491800000|2023-08-08 10:50:00|448.15|445.75|449.97|447.57|451.11|448.71|448.15|445.75|0
1691492100000|2023-08-08 10:55:00|449.63|447.23|449.29|446.89|450.43|448.03|448.61|446.21|0
1691492400000|2023-08-08 11:00:00|449.52|447.12|451.34|448.94|452.02|449.62|449.29|446.89|0
1691492700000|2023-08-08 11:05:00|451.56|449.16|452.02|449.62|452.7|450.3|450.88|448.48|0
1691493000000|2023-08-08 11:10:00|452.25|449.85|455.19|452.79|455.64|453.24|452.25|449.85|0
1691493300000|2023-08-08 11:15:00|455.42|453.02|456.56|454.16|456.67|454.27|454.73|452.33|0
1691493600000|2023-08-08 11:20:00|456.78|454.38|455.31|452.91|457.01|454.61|453.82|451.42|0
1691493900000|2023-08-08 11:25:00|455.64|453.24|456.33|453.93|457.01|454.61|454.5|452.1|0
1691494200000|2023-08-08 11:30:00|456.78|454.38|458.84|456.44|460.44|458.04|456.67|454.27|0
1691494500000|2023-08-08 11:35:00|459.06|456.66|459.04|456.64|459.75|457.35|458.15|455.75|0
1691494800000|2023-08-08 11:40:00|459.27|456.87|457.67|455.27|459.72|457.32|457.67|455.27|0
1691495100000|2023-08-08 11:45:00|457.9|455.5|459.04|456.64|459.27|456.87|457.67|455.27|0
1691495400000|2023-08-08 11:50:00|459.16|456.76|456.53|454.13|459.26|456.86|456.08|453.68|0
1691495700000|2023-08-08 11:55:00|456.3|453.9|454.56|452.16|457.15|454.75|454.56|452.16|0
1691496000000|2023-08-08 12:00:00|454.45|452.05|458.47|456.07|459.16|456.76|454.33|451.93|0
1691496300000|2023-08-08 12:05:00|459.39|456.99|461.23|458.83|464.23|461.83|459.16|456.76|0
1691496600000|2023-08-08 12:10:00|461.69|459.29|460.77|458.37|461.92|459.52|460.31|457.91|0
1691496900000|2023-08-08 12:15:00|461|458.6|458.82|456.42|461|458.6|458.47|456.07|0
1691497200000|2023-08-08 12:20:00|458.7|456.3|458|455.6|459.16|456.76|457.54|455.14|0
1691497500000|2023-08-08 12:25:00|457.77|455.37|455.93|453.53|458.23|455.83|455.71|453.31|0
1691497800000|2023-08-08 12:30:00|456.16|453.76|457.54|455.14|458.46|456.06|456.05|453.65|0
1691498100000|2023-08-08 12:35:00|457.77|455.37|455.7|453.3|458.23|455.83|455.24|452.84|0
1691498400000|2023-08-08 12:40:00|455.47|453.07|452.49|450.09|456.16|453.76|451.57|449.17|0
1691498700000|2023-08-08 12:45:00|452.26|449.86|453.64|451.24|453.87|451.47|451.8|449.4|0
1691499000000|2023-08-08 12:50:00|453.41|451.01|453.87|451.47|454.55|452.15|452.95|450.55|0
1691499300000|2023-08-08 12:55:00|454.09|451.69|454.32|451.92|454.78|452.38|453.41|451.01|0
1691499600000|2023-08-08 13:00:00|454.55|452.15|454.55|452.15|455.93|453.53|453.86|451.46|0
1691499900000|2023-08-08 13:05:00|454.78|452.38|456.85|454.45|458|455.6|454.78|452.38|0
1691500200000|2023-08-08 13:10:00|457.08|454.68|456.39|453.99|457.08|454.68|455.47|453.07|0
1691500500000|2023-08-08 13:15:00|456.16|453.76|452.03|449.63|456.39|453.99|452.03|449.63|0
1691500800000|2023-08-08 13:20:00|451.8|449.4|452.49|450.09|453.86|451.46|451.34|448.94|0
1691501100000|2023-08-08 13:25:00|452.26|449.86|451.8|449.4|454.32|451.92|451.57|449.17|0
1691501400000|2023-08-08 13:30:00|450.88|448.48|454.09|451.69|455.47|453.07|450.42|448.02|0
1691501700000|2023-08-08 13:35:00|453.86|451.46|456.16|453.76|458|455.6|453.86|451.46|0
1691502000000|2023-08-08 13:40:00|456.39|453.99|460.07|457.67|462.14|459.74|454.55|452.15|0
1691502300000|2023-08-08 13:45:00|460.3|457.9|467.22|464.82|468.15|465.75|460.3|457.9|0
1691502600000|2023-08-08 13:50:00|467.34|464.94|465.79|463.39|470.39|467.99|464.42|462.02|0
1691502900000|2023-08-08 13:55:00|466.25|463.85|466.25|463.85|468.78|466.38|465.1|462.7|0
1691503200000|2023-08-08 14:00:00|467.17|464.77|464.64|462.24|469.7|467.3|464.64|462.24|0
1691503500000|2023-08-08 14:05:00|465.1|462.7|464.64|462.24|466.25|463.85|463.27|460.87|0
1691503800000|2023-08-08 14:10:00|464.87|462.47|473.15|470.75|473.84|471.44|464.87|462.47|0
1691504100000|2023-08-08 14:15:00|473.61|471.21|473.15|470.75|476.84|474.44|472|469.6|0
1691504400000|2023-08-08 14:20:00|473.61|471.21|474.3|471.9|476.61|474.21|472|469.6|0
1691504700000|2023-08-08 14:25:00|474.54|472.14|469.01|466.61|475.23|472.83|469.01|466.61|0
1691505000000|2023-08-08 14:30:00|469.24|466.84|474.14|471.74|475.06|472.66|469.24|466.84|0
1691505300000|2023-08-08 14:35:00|474.37|471.97|472.53|470.13|475.75|473.35|472.53|470.13|0
1691505600000|2023-08-08 14:40:00|472.3|469.9|468.86|466.46|474.14|471.74|468.41|466.01|0
1691505900000|2023-08-08 14:45:00|468.63|466.23|472.65|470.25|474.37|471.97|468.63|466.23|0
1691506200000|2023-08-08 14:50:00|472.53|470.13|473.15|470.75|475.22|472.82|470.47|468.07|0
1691506500000|2023-08-08 14:55:00|473.61|471.21|477.53|475.13|477.53|475.13|473.61|471.21|0
1691506800000|2023-08-08 15:00:00|477.07|474.67|479.15|476.75|479.38|476.98|476.61|474.21|0
1691507100000|2023-08-08 15:05:00|479.38|476.98|476.61|474.21|479.85|477.45|476.61|474.21|0
1691507400000|2023-08-08 15:10:00|476.84|474.44|475.15|472.75|478.92|476.52|474.92|472.52|0
1691507700000|2023-08-08 15:15:00|475.38|472.98|474.46|472.06|476.53|474.13|473.54|471.14|0
1691508000000|2023-08-08 15:20:00|473.77|471.37|472.95|470.55|474.92|472.52|472.85|470.45|0
1691508300000|2023-08-08 15:25:00|473.18|470.78|470.95|468.55|474.87|472.47|470.49|468.09|0
1691508600000|2023-08-08 15:30:00|471.41|469.01|473.49|471.09|473.72|471.32|470.49|468.09|0
1691508900000|2023-08-08 15:35:00|473.72|471.32|471.18|468.78|473.72|471.32|470.72|468.32|0
1691509200000|2023-08-08 15:40:00|471.07|468.67|474.18|471.78|476.72|474.32|471.07|468.67|0
1691509500000|2023-08-08 15:45:00|474.64|472.24|476.03|473.63|476.49|474.09|473.49|471.09|0
1691509800000|2023-08-08 15:50:00|475.79|473.39|476.26|473.86|476.26|473.86|473.72|471.32|0
1691510100000|2023-08-08 15:55:00|476.02|473.62|475.79|473.39|477.41|475.01|474.87|472.47|0
1691510400000|2023-08-08 16:00:00|476.02|473.62|472.79|470.39|476.49|474.09|472.1|469.7|0
1691510700000|2023-08-08 16:05:00|472.56|470.16|470.25|467.85|472.56|470.16|469.79|467.39|0
1691511000000|2023-08-08 16:10:00|470.02|467.62|469.79|467.39|470.49|468.09|469.33|466.93|0
1691511300000|2023-08-08 16:15:00|469.56|467.16|467.49|465.09|469.79|467.39|467.26|464.86|0
1691511600000|2023-08-08 16:20:00|467.72|465.32|468.41|466.01|469.79|467.39|467.49|465.09|0
1691511900000|2023-08-08 16:25:00|468.64|466.24|468.87|466.47|469.1|466.7|467.95|465.55|0
1691512200000|2023-08-08 16:30:00|468.64|466.24|465.19|462.79|468.87|466.47|465.19|462.79|0
1691512500000|2023-08-08 16:35:00|465.42|463.02|466.57|464.17|467.72|465.32|464.27|461.87|0
1691512800000|2023-08-08 16:40:00|466.8|464.4|470.02|467.62|470.02|467.62|466.11|463.71|0
1691513100000|2023-08-08 16:45:00|469.79|467.39|469.1|466.7|470.48|468.08|468.18|465.78|0
1691513400000|2023-08-08 16:50:00|468.87|466.47|469.45|467.05|470.71|468.31|468.18|465.78|0
1691513700000|2023-08-08 16:55:00|469.56|467.16|467.49|465.09|469.56|467.16|467.49|465.09|0
1691514000000|2023-08-08 17:00:00|467.72|465.32|464.5|462.1|467.95|465.55|464.27|461.87|0
1691514300000|2023-08-08 17:05:00|464.04|461.64|465.65|463.25|467.26|464.86|463.58|461.18|0
1691514600000|2023-08-08 17:10:00|465.42|463.02|464.5|462.1|467.49|465.09|464.5|462.1|0
1691514900000|2023-08-08 17:15:00|464.27|461.87|462.43|460.03|464.27|461.87|460.14|457.74|0
1691515200000|2023-08-08 17:20:00|462.2|459.8|465.19|462.79|465.64|463.24|460.83|458.43|0
1691515500000|2023-08-08 17:25:00|464.96|462.56|463.46|461.06|466.79|464.39|463.46|461.06|0
1691515800000|2023-08-08 17:30:00|463.7|461.3|464.16|461.76|464.16|461.76|461.16|458.76|0
1691516100000|2023-08-08 17:35:00|464.39|461.99|461.62|459.22|466.93|464.53|461.62|459.22|0
1691516400000|2023-08-08 17:40:00|461.39|458.99|461.39|458.99|461.85|459.45|460.24|457.84|0
1691516700000|2023-08-08 17:45:00|461.62|459.22|463|460.6|463.23|460.83|460.47|458.07|0
1691517000000|2023-08-08 17:50:00|463.23|460.83|460.7|458.3|463.46|461.06|459.55|457.15|0
1691517300000|2023-08-08 17:55:00|461.16|458.76|459.76|457.36|461.16|458.76|459.68|457.28|0
1691517600000|2023-08-08 18:00:00|459.99|457.59|460.91|458.51|462.53|460.13|459.07|456.67|0
1691517900000|2023-08-08 18:05:00|461.15|458.75|460.68|458.28|462.53|460.13|459.99|457.59|0
1691518200000|2023-08-08 18:10:00|460.91|458.51|457.91|455.51|461.84|459.44|456.99|454.59|0
1691518500000|2023-08-08 18:15:00|457.68|455.28|454.68|452.28|457.68|455.28|453.07|450.67|0
1691518800000|2023-08-08 18:20:00|454.45|452.05|454.68|452.28|455.37|452.97|453.3|450.9|0
1691519100000|2023-08-08 18:25:00|454.45|452.05|455.67|453.27|456.83|454.43|453.99|451.59|0
1691519400000|2023-08-08 18:30:00|455.44|453.04|454.29|451.89|455.9|453.5|454.06|451.66|0
1691519700000|2023-08-08 18:35:00|454.52|452.12|455.44|453.04|456.37|453.97|453.59|451.19|0
1691520000000|2023-08-08 18:40:00|455.67|453.27|457.29|454.89|457.52|455.12|455.21|452.81|0
1691520300000|2023-08-08 18:45:00|457.52|455.12|455.44|453.04|457.52|455.12|454.98|452.58|0
1691520600000|2023-08-08 18:50:00|455.21|452.81|453.59|451.19|455.67|453.27|453.59|451.19|0
1691520900000|2023-08-08 18:55:00|453.82|451.42|449.21|446.81|453.82|451.42|447.14|444.74|0
1691521200000|2023-08-08 19:00:00|449.44|447.04|448.29|445.89|450.82|448.42|447.14|444.74|0
1691521500000|2023-08-08 19:05:00|448.06|445.66|449.44|447.04|449.67|447.27|446.91|444.51|0
1691521800000|2023-08-08 19:10:00|449.67|447.27|448.29|445.89|449.67|447.27|447.83|445.43|0
1691522100000|2023-08-08 19:15:00|448.52|446.12|448.75|446.35|449.67|447.27|447.13|444.73|0
1691522400000|2023-08-08 19:20:00|448.98|446.58|445.52|443.12|448.98|446.58|445.52|443.12|0
1691522700000|2023-08-08 19:25:00|445.75|443.35|446.21|443.81|446.21|443.81|444.36|441.96|0
1691523000000|2023-08-08 19:30:00|445.75|443.35|448.75|446.35|449.67|447.27|445.52|443.12|0
1691523300000|2023-08-08 19:35:00|448.52|446.12|447.36|444.96|449.67|447.27|446.44|444.04|0
1691523600000|2023-08-08 19:40:00|447.13|444.73|443.21|440.81|447.13|444.73|441.6|439.2|0
1691523900000|2023-08-08 19:45:00|443.44|441.04|442.06|439.66|443.44|441.04|440.68|438.28|0
1691524200000|2023-08-08 19:50:00|442.29|439.89|444.59|442.19|444.59|442.19|440.22|437.82|0
1691524500000|2023-08-08 19:55:00|444.36|441.96|444.13|441.73|444.82|442.42|441.83|439.43|0
1691524800000|2023-08-08 20:00:00|444.59|442.19|445.74|443.34|445.74|443.34|443.44|441.04|0
1691525100000|2023-08-08 20:05:00|445.97|443.57|445.05|442.65|446.2|443.8|444.59|442.19|0
1691525400000|2023-08-08 20:10:00|444.82|442.42|444.59|442.19|445.28|442.88|444.13|441.73|0
1691525700000|2023-08-08 20:15:00|445.02|442.22|445.25|442.45|445.48|442.68|444.79|441.99|0
1691526000000|2023-08-08 20:20:00|445.48|442.68|444.56|441.76|445.48|442.68|444.33|441.53|0
1691526300000|2023-08-08 20:25:00|444.79|441.99|444.56|441.76|444.79|441.99|444.56|441.76|0
1691526600000|2023-08-08 20:30:00|444.79|441.99|444.32|441.52|444.79|441.99|444.32|441.52|0
1691526900000|2023-08-08 20:35:00|444.56|441.76|444.55|441.75|444.56|441.76|444.09|441.29|0
1691527200000|2023-08-08 20:40:00|444.32|441.52|444.32|441.52|444.32|441.52|444.09|441.29|0
1691527500000|2023-08-08 20:45:00|444.09|441.29|444.32|441.52|444.32|441.52|443.86|441.06|0
1691527800000|2023-08-08 20:50:00|444.44|441.64|444.44|441.64|444.55|441.75|444.32|441.52|0
1691528100000|2023-08-08 20:55:00|444.55|441.75|443.75|440.95|444.78|441.98|443.75|440.95|0
1691528400000|2023-08-08 21:00:00|444.16|441.36|444.16|441.36|444.39|441.59|443.98|441.18|0
1691528700000|2023-08-08 21:05:00|444.18|441.38|444.02|441.22|444.18|441.38|443.88|441.08|0
1691529000000|2023-08-08 21:10:00|444.12|441.32|444.38|441.58|444.38|441.58|444.05|441.25|0
1691529300000|2023-08-08 21:15:00|444.42|441.62|444.42|441.62|444.42|441.62|444.32|441.52|0
1691529600000|2023-08-08 21:20:00|444.66|441.86|444.69|441.89|444.73|441.93|444.66|441.86|0
1691529900000|2023-08-08 21:25:00|444.72|441.92|444.76|441.96|444.89|442.09|444.62|441.82|0
1691530200000|2023-08-08 21:30:00|444.72|441.92|444.46|441.66|444.72|441.92|444.46|441.66|0
1691530500000|2023-08-08 21:35:00|444.18|441.38|444.38|441.58|444.52|441.72|444.18|441.38|0
1691530800000|2023-08-08 21:40:00|444.32|441.52|444.32|441.52|444.32|441.52|444.32|441.52|0
1691531100000|2023-08-08 21:45:00|444.22|441.42|444.25|441.45|444.25|441.45|444.15|441.35|0
1691531400000|2023-08-08 21:50:00|444.28|441.48|444.25|441.45|444.32|441.52|444.25|441.45|0
1691531700000|2023-08-08 21:55:00|444.21|441.41|444.35|441.55|444.38|441.58|444.18|441.38|0
1691532000000|2023-08-08 22:00:00|444.44|441.64|443.62|440.82|444.44|441.64|443.39|440.59|0
1691532300000|2023-08-08 22:05:00|443.85|441.05|444.31|441.51|444.31|441.51|443.85|441.05|0
1691532600000|2023-08-08 22:10:00|444.08|441.28|443.39|440.59|444.08|441.28|443.39|440.59|0
1691532900000|2023-08-08 22:15:00|443.62|440.82|443.85|441.05|444.08|441.28|443.62|440.82|0
1691533200000|2023-08-08 22:20:00|444.08|441.28|444.31|441.51|444.31|441.51|443.62|440.82|0
1691533500000|2023-08-08 22:25:00|444.54|441.74|444.31|441.51|444.66|441.86|444.31|441.51|0
1691533800000|2023-08-08 22:30:00|444.54|441.74|445|442.2|445.46|442.66|444.31|441.51|0
1691534100000|2023-08-08 22:35:00|445.23|442.43|445|442.2|445.23|442.43|444.77|441.97|0
1691534400000|2023-08-08 22:40:00|445.12|442.32|445|442.2|445.23|442.43|444.77|441.97|0
1691534700000|2023-08-08 22:45:00|444.77|441.97|445.46|442.66|445.46|442.66|444.77|441.97|0
1691535000000|2023-08-08 22:50:00|445.23|442.43|445.23|442.43|445.23|442.43|445|442.2|0
1691535300000|2023-08-08 22:55:00|445|442.2|444.77|441.97|445.46|442.66|444.54|441.74|0
1691535600000|2023-08-08 23:00:00|444.54|441.74|443.62|440.82|444.66|441.86|443.62|440.82|0
1691535900000|2023-08-08 23:05:00|444.31|441.51|445|442.2|445.46|442.66|444.31|441.51|0
1691536200000|2023-08-08 23:10:00|445.12|442.32|444.54|441.74|445.23|442.43|444.54|441.74|0
1691536500000|2023-08-08 23:15:00|444.31|441.51|444.77|441.97|445|442.2|444.31|441.51|0
1691536800000|2023-08-08 23:20:00|445|442.2|444.77|441.97|445.23|442.43|444.77|441.97|0
1691537100000|2023-08-08 23:25:00|445|442.2|445|442.2|445.23|442.43|445|442.2|0
1691537400000|2023-08-08 23:30:00|444.89|442.09|445.23|442.43|445.46|442.66|444.77|441.97|0
1691537700000|2023-08-08 23:35:00|445.12|442.32|445|442.2|445.23|442.43|444.77|441.97|0
1691538000000|2023-08-08 23:40:00|444.88|442.08|445.23|442.43|445.23|442.43|444.88|442.08|0
1691538300000|2023-08-08 23:45:00|445|442.2|444.3|441.5|445.23|442.43|444.07|441.27|0
1691538600000|2023-08-08 23:50:00|444.42|441.62|444.76|441.96|444.99|442.19|444.3|441.5|0
1691538900000|2023-08-08 23:55:00|444.53|441.73|444.76|441.96|445.11|442.31|444.53|441.73|0
1691539200000|2023-08-09 00:00:00|444.99|442.19|445.45|442.65|445.45|442.65|444.76|441.96|0
1691539500000|2023-08-09 00:05:00|445.22|442.42|444.07|441.27|445.22|442.42|444.07|441.27|0
1691539800000|2023-08-09 00:10:00|444.19|441.39|441.31|438.51|444.19|441.39|440.97|438.17|0
1691540100000|2023-08-09 00:15:00|441.43|438.63|441.08|438.28|441.77|438.97|439.93|437.13|0
1691540400000|2023-08-09 00:20:00|440.85|438.05|441.77|438.97|441.77|438.97|440.16|437.36|0
1691540700000|2023-08-09 00:25:00|441.53|438.73|442.22|439.42|442.46|439.66|441.53|438.73|0
1691541000000|2023-08-09 00:30:00|441.99|439.19|440.68|437.88|441.99|439.19|439.92|437.12|0
1691541300000|2023-08-09 00:35:00|440.45|437.65|441.37|438.57|441.37|438.57|440.34|437.54|0
1691541600000|2023-08-09 00:40:00|441.14|438.34|443.38|440.58|446.97|444.17|440.91|438.11|0
1691541900000|2023-08-09 00:45:00|443.16|440.36|443.52|440.72|443.61|440.81|442.84|440.04|0
1691542200000|2023-08-09 00:50:00|443.29|440.49|443.29|440.49|443.52|440.72|442.84|440.04|0
1691542500000|2023-08-09 00:55:00|443.18|440.38|443.29|440.49|443.52|440.72|442.84|440.04|0
1691542800000|2023-08-09 01:00:00|443.18|440.38|442.38|439.58|443.29|440.49|442.15|439.35|0
1691543100000|2023-08-09 01:05:00|442.61|439.81|442.38|439.58|442.83|440.03|441.7|438.9|0
1691543400000|2023-08-09 01:10:00|442.15|439.35|440.79|437.99|442.15|439.35|440.34|437.54|0
1691543700000|2023-08-09 01:15:00|441.02|438.22|441.24|438.44|441.7|438.9|440.11|437.31|0
1691544000000|2023-08-09 01:20:00|441.02|438.22|441.02|438.22|441.47|438.67|441.02|438.22|0
1691544300000|2023-08-09 01:25:00|441.24|438.44|441.02|438.22|441.24|438.44|441.02|438.22|0
1691544600000|2023-08-09 01:30:00|441.13|438.33|441.02|438.22|441.7|438.9|441.02|438.22|0
1691544900000|2023-08-09 01:35:00|440.56|437.76|441.01|438.21|441.7|438.9|440.33|437.53|0
1691545200000|2023-08-09 01:40:00|441.24|438.44|440.33|437.53|441.47|438.67|440.11|437.31|0
1691545500000|2023-08-09 01:45:00|440.56|437.76|439.88|437.08|441.01|438.21|439.88|437.08|0
1691545800000|2023-08-09 01:50:00|439.65|436.85|440.33|437.53|440.45|437.65|439.43|436.63|0
1691546100000|2023-08-09 01:55:00|440.56|437.76|441.81|439.01|442.15|439.35|440.56|437.76|0
1691546400000|2023-08-09 02:00:00|441.92|439.12|440.78|437.98|441.92|439.12|440.78|437.98|0
1691546700000|2023-08-09 02:05:00|440.9|438.1|441.46|438.66|441.46|438.66|440.33|437.53|0
1691547000000|2023-08-09 02:10:00|441.36|438.56|442.6|439.8|442.6|439.8|441.24|438.44|0
1691547300000|2023-08-09 02:15:00|442.49|439.69|441.24|438.44|443.05|440.25|441.01|438.21|0
1691547600000|2023-08-09 02:20:00|441.46|438.66|442.14|439.34|442.14|439.34|441.24|438.44|0
1691547900000|2023-08-09 02:25:00|442.26|439.46|442.71|439.91|443.05|440.25|442.14|439.34|0
1691548200000|2023-08-09 02:30:00|442.6|439.8|441.69|438.89|442.82|440.02|441.46|438.66|0
1691548500000|2023-08-09 02:35:00|441.58|438.78|441.46|438.66|441.91|439.11|441.12|438.32|0
1691548800000|2023-08-09 02:40:00|441.69|438.89|441.8|439|441.91|439.11|441.46|438.66|0
1691549100000|2023-08-09 02:45:00|441.69|438.89|442.14|439.34|442.59|439.79|441.69|438.89|0
1691549400000|2023-08-09 02:50:00|442.26|439.46|440.78|437.98|442.26|439.46|440.78|437.98|0
1691549700000|2023-08-09 02:55:00|441|438.2|440.32|437.52|441|438.2|440.32|437.52|0
1691550000000|2023-08-09 03:00:00|440.55|437.75|440.32|437.52|440.89|438.09|440.1|437.3|0
1691550300000|2023-08-09 03:05:00|440.55|437.75|441.23|438.43|441.46|438.66|440.55|437.75|0
1691550600000|2023-08-09 03:10:00|441.46|438.66|441|438.2|441.46|438.66|441|438.2|0
1691550900000|2023-08-09 03:15:00|441.23|438.43|441.45|438.65|441.8|439|441.12|438.32|0
1691551200000|2023-08-09 03:20:00|441.35|438.55|442.13|439.33|442.13|439.33|441.23|438.43|0
1691551500000|2023-08-09 03:25:00|442.03|439.23|442.13|439.33|442.36|439.56|441.68|438.88|0
1691551800000|2023-08-09 03:30:00|442.03|439.23|442.59|439.79|443.04|440.24|441.91|439.11|0
1691552100000|2023-08-09 03:35:00|442.36|439.56|442.59|439.79|442.81|440.01|442.13|439.33|0
1691552400000|2023-08-09 03:40:00|442.36|439.56|442.59|439.79|442.81|440.01|442.13|439.33|0
1691552700000|2023-08-09 03:45:00|442.48|439.68|443.27|440.47|443.27|440.47|442.36|439.56|0
1691553000000|2023-08-09 03:50:00|443.39|440.59|443.04|440.24|443.39|440.59|442.81|440.01|0
1691553300000|2023-08-09 03:55:00|442.93|440.13|442.58|439.78|442.93|440.13|442.36|439.56|0
1691553600000|2023-08-09 04:00:00|442.36|439.56|442.36|439.56|442.81|440.01|442.36|439.56|0
1691553900000|2023-08-09 04:05:00|442.13|439.33|441.67|438.87|442.13|439.33|441.45|438.65|0
1691554200000|2023-08-09 04:10:00|441.79|438.99|442.58|439.78|442.7|439.9|441.79|438.99|0
1691554500000|2023-08-09 04:15:00|442.36|439.56|442.81|440.01|442.81|440.01|442.35|439.55|0
1691554800000|2023-08-09 04:20:00|442.58|439.78|443.04|440.24|443.26|440.46|442.35|439.55|0
1691555100000|2023-08-09 04:25:00|443.26|440.46|442.81|440.01|443.26|440.46|442.81|440.01|0
1691555400000|2023-08-09 04:30:00|442.58|439.78|442.58|439.78|442.81|440.01|442.58|439.78|0
1691555700000|2023-08-09 04:35:00|442.35|439.55|441.67|438.87|442.58|439.78|441.67|438.87|0
1691556000000|2023-08-09 04:40:00|441.44|438.64|441.22|438.42|441.67|438.87|440.99|438.19|0
1691556300000|2023-08-09 04:45:00|441.44|438.64|441.22|438.42|441.67|438.87|441.22|438.42|0
1691556600000|2023-08-09 04:50:00|441.44|438.64|441.44|438.64|441.56|438.76|441.22|438.42|0
1691556900000|2023-08-09 04:55:00|441.67|438.87|441.21|438.41|441.67|438.87|440.99|438.19|0
1691557200000|2023-08-09 05:00:00|440.99|438.19|440.76|437.96|441.44|438.64|440.76|437.96|0
1691557500000|2023-08-09 05:05:00|440.53|437.73|441.21|438.41|441.21|438.41|440.53|437.73|0
1691557800000|2023-08-09 05:10:00|440.99|438.19|440.76|437.96|441.21|438.41|440.76|437.96|0
1691558100000|2023-08-09 05:15:00|440.65|437.85|439.62|436.82|440.76|437.96|439.62|436.82|0
1691558400000|2023-08-09 05:20:00|439.74|436.94|440.3|437.5|440.3|437.5|439.62|436.82|0
1691558700000|2023-08-09 05:25:00|440.42|437.62|440.08|437.28|440.65|437.85|439.85|437.05|0
1691559000000|2023-08-09 05:30:00|439.85|437.05|440.98|438.18|441.21|438.41|439.85|437.05|0
1691559300000|2023-08-09 05:35:00|441.21|438.41|440.98|438.18|441.21|438.41|440.76|437.96|0
1691559600000|2023-08-09 05:40:00|440.76|437.96|440.53|437.73|441.1|438.3|440.3|437.5|0
1691559900000|2023-08-09 05:45:00|440.42|437.62|439.39|436.59|440.53|437.73|439.39|436.59|0
1691560200000|2023-08-09 05:50:00|439.62|436.82|438.71|435.91|439.62|436.82|437.81|435.01|0
1691560500000|2023-08-09 05:55:00|438.94|436.14|439.62|436.82|440.07|437.27|438.71|435.91|0
1691560800000|2023-08-09 06:00:00|439.85|437.05|439.84|437.04|440.53|437.73|439.84|437.04|0
1691561100000|2023-08-09 06:05:00|439.64|437.24|438.06|435.66|439.64|437.24|437.83|435.43|0
1691561400000|2023-08-09 06:10:00|437.83|435.43|438.06|435.66|438.74|436.34|437.83|435.43|0
1691561700000|2023-08-09 06:15:00|438.28|435.88|439.64|437.24|439.87|437.47|438.28|435.88|0
1691562000000|2023-08-09 06:20:00|439.76|437.36|439.64|437.24|440.32|437.92|438.96|436.56|0
1691562300000|2023-08-09 06:25:00|439.42|437.02|439.64|437.24|440.09|437.69|438.96|436.56|0
1691562600000|2023-08-09 06:30:00|439.41|437.01|439.87|437.47|440.78|438.38|439.08|436.68|0
1691562900000|2023-08-09 06:35:00|439.99|437.59|438.4|436|439.99|437.59|438.28|435.88|0
1691563200000|2023-08-09 06:40:00|438.28|435.88|437.37|434.97|438.28|435.88|436.7|434.3|0
1691563500000|2023-08-09 06:45:00|437.6|435.2|438.05|435.65|438.28|435.88|436.92|434.52|0
1691563800000|2023-08-09 06:50:00|438.28|435.88|437.49|435.09|438.51|436.11|437.37|434.97|0
1691564100000|2023-08-09 06:55:00|437.37|434.97|437.37|434.97|437.6|435.2|436.47|434.07|0
1691564400000|2023-08-09 07:00:00|436.92|434.52|432.52|430.12|437.15|434.75|430.6|428.2|0
1691564700000|2023-08-09 07:05:00|432.63|430.23|434.88|432.48|435.79|433.39|432.63|430.23|0
1691565000000|2023-08-09 07:10:00|434.66|432.26|438.28|435.88|438.28|435.88|434.66|432.26|0
1691565300000|2023-08-09 07:15:00|438.5|436.1|438.5|436.1|439.86|437.46|438.05|435.65|0
1691565600000|2023-08-09 07:20:00|438.27|435.87|436.69|434.29|440.54|438.14|436.69|434.29|0
1691565900000|2023-08-09 07:25:00|436.92|434.52|435.56|433.16|438.62|436.22|435.33|432.93|0
1691566200000|2023-08-09 07:30:00|435.78|433.38|434.2|431.8|435.78|433.38|434.2|431.8|0
1691566500000|2023-08-09 07:35:00|433.98|431.58|433.97|431.57|434.65|432.25|433.07|430.67|0
1691566800000|2023-08-09 07:40:00|433.75|431.35|433.75|431.35|434.65|432.25|433.52|431.12|0
1691567100000|2023-08-09 07:45:00|433.97|431.57|434.65|432.25|434.88|432.48|433.3|430.9|0
1691567400000|2023-08-09 07:50:00|434.43|432.03|436.01|433.61|436.23|433.83|433.75|431.35|0
1691567700000|2023-08-09 07:55:00|435.9|433.5|434.42|432.02|435.9|433.5|433.75|431.35|0
1691568000000|2023-08-09 08:00:00|434.2|431.8|432.84|430.44|434.88|432.48|432.84|430.44|0
1691568300000|2023-08-09 08:05:00|432.73|430.33|432.84|430.44|433.29|430.89|432.17|429.77|0
1691568600000|2023-08-09 08:10:00|432.73|430.33|433.97|431.57|434.87|432.47|432.62|430.22|0
1691568900000|2023-08-09 08:15:00|433.74|431.34|436.23|433.83|436.46|434.06|433.29|430.89|0
1691569200000|2023-08-09 08:20:00|436|433.6|432.16|429.76|436|433.6|432.16|429.76|0
1691569500000|2023-08-09 08:25:00|432.39|429.99|431.49|429.09|432.39|429.99|431.49|429.09|0
1691569800000|2023-08-09 08:30:00|431.26|428.86|430.62|428.22|431.94|429.54|430.62|428.22|0
1691570100000|2023-08-09 08:35:00|430.39|427.99|430.39|427.99|430.62|428.22|429.49|427.09|0
1691570400000|2023-08-09 08:40:00|430.17|427.77|429.74|427.34|430.85|428.45|429.06|426.66|0
1691570700000|2023-08-09 08:45:00|429.52|427.12|428.38|425.98|429.97|427.57|427.7|425.3|0
1691571000000|2023-08-09 08:50:00|428.15|425.75|428.95|426.55|429.29|426.89|428.15|425.75|0
1691571300000|2023-08-09 08:55:00|429.06|426.66|428.72|426.32|429.06|426.66|428.38|425.98|0
1691571600000|2023-08-09 09:00:00|428.83|426.43|429.18|426.78|429.29|426.89|428.61|426.21|0
1691571900000|2023-08-09 09:05:00|429.06|426.66|429.06|426.66|429.29|426.89|428.61|426.21|0
1691572200000|2023-08-09 09:10:00|429.4|427|428.15|425.75|429.97|427.57|427.24|424.84|0
1691572500000|2023-08-09 09:15:00|428.27|425.87|430.65|428.25|430.87|428.47|427.7|425.3|0
1691572800000|2023-08-09 09:20:00|430.42|428.02|429.51|427.11|430.65|428.25|428.83|426.43|0
1691573100000|2023-08-09 09:25:00|429.63|427.23|430.87|428.47|431.1|428.7|429.51|427.11|0
1691573400000|2023-08-09 09:30:00|430.64|428.24|430.87|428.47|431.55|429.15|430.42|428.02|0
1691573700000|2023-08-09 09:35:00|430.64|428.24|431.78|429.38|432.69|430.29|430.64|428.24|0
1691574000000|2023-08-09 09:40:00|431.9|429.5|431.1|428.7|432.23|429.83|431.1|428.7|0
1691574300000|2023-08-09 09:45:00|431.32|428.92|433.82|431.42|433.82|431.42|431.1|428.7|0
1691574600000|2023-08-09 09:50:00|433.6|431.2|432.23|429.83|434.05|431.65|432.23|429.83|0
1691574900000|2023-08-09 09:55:00|432|429.6|432.46|430.06|432.69|430.29|431.78|429.38|0
1691575200000|2023-08-09 10:00:00|432.68|430.28|432.46|430.06|433.14|430.74|431.55|429.15|0
1691575500000|2023-08-09 10:05:00|432.68|430.28|431.32|428.92|432.68|430.28|431.32|428.92|0
1691575800000|2023-08-09 10:10:00|431.09|428.69|433.37|430.97|433.82|431.42|431.09|428.69|0
1691576100000|2023-08-09 10:15:00|433.14|430.74|432.91|430.51|433.82|431.42|432.91|430.51|0
1691576400000|2023-08-09 10:20:00|433.03|430.63|431.32|428.92|433.36|430.96|431.32|428.92|0
1691576700000|2023-08-09 10:25:00|431.09|428.69|430.64|428.24|431.55|429.15|430.64|428.24|0
1691577000000|2023-08-09 10:30:00|430.41|428.01|430.75|428.35|430.75|428.35|429.95|427.55|0
1691577300000|2023-08-09 10:35:00|430.86|428.46|432.34|429.94|432.45|430.05|430.41|428.01|0
1691577600000|2023-08-09 10:40:00|432.23|429.83|434.04|431.64|434.27|431.87|432.12|429.72|0
1691577900000|2023-08-09 10:45:00|434.5|432.1|434.95|432.55|435.41|433.01|434.04|431.64|0
1691578200000|2023-08-09 10:50:00|434.73|432.33|434.73|432.33|435.18|432.78|434.04|431.64|0
1691578500000|2023-08-09 10:55:00|434.5|432.1|435.64|433.24|435.86|433.46|434.5|432.1|0
1691578800000|2023-08-09 11:00:00|435.86|433.46|436.55|434.15|437|434.6|434.72|432.32|0
1691579100000|2023-08-09 11:05:00|436.32|433.92|435.86|433.46|437|434.6|435.63|433.23|0
1691579400000|2023-08-09 11:10:00|435.63|433.23|436.77|434.37|436.77|434.37|435.41|433.01|0
1691579700000|2023-08-09 11:15:00|437|434.6|438.14|435.74|438.14|435.74|436.77|434.37|0
1691580000000|2023-08-09 11:20:00|437.91|435.51|437.68|435.28|438.03|435.63|436.77|434.37|0
1691580300000|2023-08-09 11:25:00|437.8|435.4|438.6|436.2|438.6|436.2|437.68|435.28|0
1691580600000|2023-08-09 11:30:00|438.82|436.42|435.52|433.12|439.05|436.65|435.32|432.92|0
1691580900000|2023-08-09 11:35:00|435.3|432.9|435.75|433.35|435.98|433.58|434.84|432.44|0
1691581200000|2023-08-09 11:40:00|435.98|433.58|434.16|431.76|435.98|433.58|434.16|431.76|0
1691581500000|2023-08-09 11:45:00|433.93|431.53|432.35|429.95|434.84|432.44|432.12|429.72|0
1691581800000|2023-08-09 11:50:00|432.12|429.72|431.67|429.27|432.57|430.17|431.44|429.04|0
1691582100000|2023-08-09 11:55:00|431.44|429.04|432.24|429.84|432.8|430.4|430.99|428.59|0
1691582400000|2023-08-09 12:00:00|432.12|429.72|431.66|429.26|433.93|431.53|431.44|429.04|0
1691582700000|2023-08-09 12:05:00|431.89|429.49|433.7|431.3|433.7|431.3|431.21|428.81|0
1691583000000|2023-08-09 12:10:00|433.48|431.08|434.38|431.98|435.06|432.66|432.8|430.4|0
1691583300000|2023-08-09 12:15:00|434.84|432.44|436.65|434.25|438.02|435.62|434.61|432.21|0
1691583600000|2023-08-09 12:20:00|436.88|434.48|437.33|434.93|438.93|436.53|436.88|434.48|0
1691583900000|2023-08-09 12:25:00|437.56|435.16|436.88|434.48|437.79|435.39|435.97|433.57|0
1691584200000|2023-08-09 12:30:00|437.11|434.71|433.93|431.53|437.11|434.71|433.7|431.3|0
1691584500000|2023-08-09 12:35:00|433.7|431.3|433.93|431.53|434.15|431.75|432.57|430.17|0
1691584800000|2023-08-09 12:40:00|433.7|431.3|437.52|435.12|437.75|435.35|433.41|431.01|0
1691585100000|2023-08-09 12:45:00|437.75|435.35|436.15|433.75|437.75|435.35|435|432.6|0
1691585400000|2023-08-09 12:50:00|436.72|434.32|436.83|434.43|437.97|435.57|436.37|433.97|0
1691585700000|2023-08-09 12:55:00|437.06|434.66|437.73|435.33|438.64|436.24|437.06|434.66|0
1691586000000|2023-08-09 13:00:00|437.96|435.56|437.5|435.1|438.64|436.24|437.04|434.64|0
1691586300000|2023-08-09 13:05:00|437.04|434.64|437.04|434.64|438.18|435.78|436.81|434.41|0
1691586600000|2023-08-09 13:10:00|437.27|434.87|440.24|437.84|440.47|438.07|437.27|434.87|0
1691586900000|2023-08-09 13:15:00|440.01|437.61|440.47|438.07|440.93|438.53|438.87|436.47|0
1691587200000|2023-08-09 13:20:00|440.24|437.84|439.33|436.93|440.7|438.3|438.87|436.47|0
1691587500000|2023-08-09 13:25:00|439.78|437.38|442.07|439.67|442.99|440.59|438.87|436.47|0
1691587800000|2023-08-09 13:30:00|442.3|439.9|442.76|440.36|446.43|444.03|440.7|438.3|0
1691588100000|2023-08-09 13:35:00|443.44|441.04|448.05|445.65|448.39|445.99|442.76|440.36|0
1691588400000|2023-08-09 13:40:00|447.93|445.53|449.07|446.67|450.91|448.51|445.4|443|0
1691588700000|2023-08-09 13:45:00|449.3|446.9|447.47|445.07|449.99|447.59|446.32|443.92|0
1691589000000|2023-08-09 13:50:00|447.7|445.3|450.45|448.05|451.37|448.97|446.32|443.92|0
1691589300000|2023-08-09 13:55:00|450.22|447.82|448.84|446.44|450.91|448.51|447.92|445.52|0
1691589600000|2023-08-09 14:00:00|449.07|446.67|445.86|443.46|449.3|446.9|444.48|442.08|0
1691589900000|2023-08-09 14:05:00|445.63|443.23|450.22|447.82|450.91|448.51|445.63|443.23|0
1691590200000|2023-08-09 14:10:00|449.99|447.59|448.38|445.98|450.68|448.28|448.38|445.98|0
1691590500000|2023-08-09 14:15:00|448.61|446.21|448.15|445.75|449.99|447.59|446.77|444.37|0
1691590800000|2023-08-09 14:20:00|448.38|445.98|450.91|448.51|451.37|448.97|447.92|445.52|0
1691591100000|2023-08-09 14:25:00|451.14|448.74|447.69|445.29|451.14|448.74|447.46|445.06|0
1691591400000|2023-08-09 14:30:00|448.15|445.75|449.76|447.36|449.99|447.59|446.31|443.91|0
1691591700000|2023-08-09 14:35:00|450.22|447.82|447.69|445.29|450.91|448.51|445.85|443.45|0
1691592000000|2023-08-09 14:40:00|448.15|445.75|448.15|445.75|448.84|446.44|447|444.6|0
1691592300000|2023-08-09 14:45:00|448.38|445.98|450.48|448.08|450.48|448.08|447.23|444.83|0
1691592600000|2023-08-09 14:50:00|451.17|448.77|455.09|452.69|455.32|452.92|449.79|447.39|0
1691592900000|2023-08-09 14:55:00|455.78|453.38|457.63|455.23|458.33|455.93|454.17|451.77|0
1691593200000|2023-08-09 15:00:00|457.86|455.46|455.6|453.2|458.56|456.16|454.94|452.54|0
1691593500000|2023-08-09 15:05:00|455.37|452.97|456.75|454.35|457.67|455.27|455.14|452.74|0
1691593800000|2023-08-09 15:10:00|456.98|454.58|462.29|459.89|462.52|460.12|456.75|454.35|0
1691594100000|2023-08-09 15:15:00|461.83|459.43|468.41|466.01|470.03|467.63|460.9|458.5|0
1691594400000|2023-08-09 15:20:00|468.64|466.24|471.87|469.47|473.03|470.63|468.64|466.24|0
1691594700000|2023-08-09 15:25:00|472.33|469.93|471.87|469.47|473.26|470.86|470.95|468.55|0
1691595000000|2023-08-09 15:30:00|472.8|470.4|468.41|466.01|474.65|472.25|468.41|466.01|0
1691595300000|2023-08-09 15:35:00|468.64|466.24|469.33|466.93|469.79|467.39|468.41|466.01|0
1691595600000|2023-08-09 15:40:00|468.64|466.24|472.33|469.93|472.56|470.16|468.64|466.24|0
1691595900000|2023-08-09 15:45:00|472.56|470.16|476.5|474.1|476.5|474.1|470.72|468.32|0
1691596200000|2023-08-09 15:50:00|476.26|473.86|478.35|475.95|479.51|477.11|475.34|472.94|0
1691596500000|2023-08-09 15:55:00|478.81|476.41|477.65|475.25|481.13|478.73|477.42|475.02|0
1691596800000|2023-08-09 16:00:00|478.12|475.72|475.57|473.17|478.81|476.41|474.87|472.47|0
1691597100000|2023-08-09 16:05:00|475.8|473.4|472.33|469.93|475.8|473.4|470.71|468.31|0
1691597400000|2023-08-09 16:10:00|472.1|469.7|472.1|469.7|474.87|472.47|471.41|469.01|0
1691597700000|2023-08-09 16:15:00|471.87|469.47|473.72|471.32|474.18|471.78|470.94|468.54|0
1691598000000|2023-08-09 16:20:00|473.95|471.55|473.48|471.08|476.49|474.09|473.02|470.62|0
1691598300000|2023-08-09 16:25:00|473.02|470.62|472.33|469.93|473.48|471.08|470.25|467.85|0
1691598600000|2023-08-09 16:30:00|472.56|470.16|467.02|464.62|472.56|470.16|466.79|464.39|0
1691598900000|2023-08-09 16:35:00|467.25|464.85|469.09|466.69|469.79|467.39|467.25|464.85|0
1691599200000|2023-08-09 16:40:00|469.32|466.92|469.79|467.39|470.02|467.62|467.48|465.08|0
1691599500000|2023-08-09 16:45:00|469.55|467.15|466.56|464.16|471.17|468.77|466.1|463.7|0
1691599800000|2023-08-09 16:50:00|466.79|464.39|467.94|465.54|468.63|466.23|466.33|463.93|0
1691600100000|2023-08-09 16:55:00|467.48|465.08|469.71|467.31|470.17|467.77|466.56|464.16|0
1691600400000|2023-08-09 17:00:00|469.94|467.54|466.23|463.83|471.8|469.4|466|463.6|0
1691600700000|2023-08-09 17:05:00|466|463.6|462.3|459.9|466|463.6|461.84|459.44|0
1691601000000|2023-08-09 17:10:00|462.07|459.67|459.53|457.13|462.76|460.36|459.3|456.9|0
1691601300000|2023-08-09 17:15:00|459.76|457.36|459.06|456.66|459.76|457.36|457.91|455.51|0
1691601600000|2023-08-09 17:20:00|458.83|456.43|459.76|457.36|460.45|458.05|458.37|455.97|0
1691601900000|2023-08-09 17:25:00|459.99|457.59|457.07|454.67|460.45|458.05|456.38|453.98|0
1691602200000|2023-08-09 17:30:00|456.84|454.44|456.14|453.74|457.07|454.67|454.29|451.89|0
1691602500000|2023-08-09 17:35:00|455.68|453.28|453.83|451.43|456.38|453.98|453.83|451.43|0
1691602800000|2023-08-09 17:40:00|453.6|451.2|453.83|451.43|455.45|453.05|453.59|451.19|0
1691603100000|2023-08-09 17:45:00|454.06|451.66|457.3|454.9|457.3|454.9|452.9|450.5|0
1691603400000|2023-08-09 17:50:00|457.53|455.13|455.45|453.05|457.53|455.13|455.45|453.05|0
1691603700000|2023-08-09 17:55:00|455.68|453.28|456.14|453.74|456.84|454.44|454.06|451.66|0
1691604000000|2023-08-09 18:00:00|456.37|453.97|454.29|451.89|457.53|455.13|454.29|451.89|0
1691604300000|2023-08-09 18:05:00|454.06|451.66|452.2|449.8|454.06|451.66|452.2|449.8|0
1691604600000|2023-08-09 18:10:00|452.43|450.03|449.43|447.03|452.9|450.5|449.2|446.8|0
1691604900000|2023-08-09 18:15:00|449.2|446.8|447.58|445.18|449.2|446.8|446.66|444.26|0
1691605200000|2023-08-09 18:20:00|447.35|444.95|448.04|445.64|449.66|447.26|446.2|443.8|0
1691605500000|2023-08-09 18:25:00|448.51|446.11|446.89|444.49|448.51|446.11|446.43|444.03|0
1691605800000|2023-08-09 18:30:00|446.66|444.26|446.66|444.26|446.66|444.26|443.44|441.04|0
1691606100000|2023-08-09 18:35:00|446.43|444.03|445.28|442.88|446.66|444.26|444.82|442.42|0
1691606400000|2023-08-09 18:40:00|445.05|442.65|446.69|444.29|447.24|444.84|444.82|442.42|0
1691606700000|2023-08-09 18:45:00|446.46|444.06|445.31|442.91|447.85|445.45|444.61|442.21|0
1691607000000|2023-08-09 18:50:00|445.54|443.14|449.01|446.61|449.47|447.07|445.31|442.91|0
1691607300000|2023-08-09 18:55:00|448.55|446.15|449.01|446.61|449.47|447.07|446|443.6|0
1691607600000|2023-08-09 19:00:00|448.78|446.38|449.69|447.29|450.63|448.23|448.55|446.15|0
1691607900000|2023-08-09 19:05:00|449.93|447.53|455.25|452.85|455.25|452.85|449.23|446.83|0
1691608200000|2023-08-09 19:10:00|455.48|453.08|454.32|451.92|456.41|454.01|453.63|451.23|0
1691608500000|2023-08-09 19:15:00|453.86|451.46|454.32|451.92|455.95|453.55|453.86|451.46|0
1691608800000|2023-08-09 19:20:00|454.55|452.15|451.77|449.37|455.25|452.85|450.62|448.22|0
1691609100000|2023-08-09 19:25:00|451.31|448.91|453.16|450.76|453.63|451.23|450.15|447.75|0
1691609400000|2023-08-09 19:30:00|453.39|450.99|455.94|453.54|456.41|454.01|452.7|450.3|0
1691609700000|2023-08-09 19:35:00|456.18|453.78|458.96|456.56|459.2|456.8|454.09|451.69|0
1691610000000|2023-08-09 19:40:00|459.2|456.8|460.36|457.96|460.36|457.96|457.1|454.7|0
1691610300000|2023-08-09 19:45:00|460.13|457.73|470.56|468.16|472.19|469.79|460.13|457.73|0
1691610600000|2023-08-09 19:50:00|470.09|467.69|470.79|468.39|472.89|470.49|467.54|465.14|0
1691610900000|2023-08-09 19:55:00|471.02|468.62|472.89|470.49|476.15|473.75|471.02|468.62|0
1691611200000|2023-08-09 20:00:00|473.58|471.18|469.4|467|473.58|471.18|468.7|466.3|0
1691611500000|2023-08-09 20:05:00|469.63|467.23|468|465.6|469.63|467.23|468|465.6|0
1691611800000|2023-08-09 20:10:00|468.23|465.83|467.54|465.14|468.7|466.3|466.84|464.44|0
1691612100000|2023-08-09 20:15:00|467.97|465.17|468.43|465.63|468.9|466.1|467.74|464.94|0
1691612400000|2023-08-09 20:20:00|468.66|465.86|468.43|465.63|468.9|466.1|467.97|465.17|0
1691612700000|2023-08-09 20:25:00|468.2|465.4|467.27|464.47|468.2|465.4|467.04|464.24|0
1691613000000|2023-08-09 20:30:00|467.5|464.7|467.97|465.17|468.2|465.4|467.5|464.7|0
1691613300000|2023-08-09 20:35:00|468.2|465.4|467.97|465.17|468.66|465.86|467.97|465.17|0
1691613600000|2023-08-09 20:40:00|467.85|465.05|468.43|465.63|468.66|465.86|467.73|464.93|0
1691613900000|2023-08-09 20:45:00|468.2|465.4|467.96|465.16|468.66|465.86|467.96|465.16|0
1691614200000|2023-08-09 20:50:00|467.73|464.93|467.27|464.47|467.73|464.93|467.27|464.47|0
1691614500000|2023-08-09 20:55:00|467.5|464.7|467.16|464.36|468.43|465.63|466.92|464.12|0
1691614800000|2023-08-09 21:00:00|467.3|464.5|467.23|464.43|467.43|464.63|467.09|464.29|0
1691615100000|2023-08-09 21:05:00|467.03|464.23|467.19|464.39|467.26|464.46|467.03|464.23|0
1691615400000|2023-08-09 21:10:00|466.75|463.95|467.13|464.33|467.29|464.49|466.75|463.95|0
1691615700000|2023-08-09 21:15:00|467.29|464.49|468.11|465.31|468.48|465.68|467.29|464.49|0
1691616000000|2023-08-09 21:20:00|468.18|465.38|468.21|465.41|468.51|465.71|467.97|465.17|0
1691616300000|2023-08-09 21:25:00|468.07|465.27|467.97|465.17|468.21|465.41|467.97|465.17|0
1691616600000|2023-08-09 21:30:00|468.01|465.21|468.25|465.45|468.25|465.45|468.01|465.21|0
1691616900000|2023-08-09 21:35:00|468.41|465.61|468.25|465.45|468.41|465.61|468.17|465.37|0
1691617200000|2023-08-09 21:40:00|468.58|465.78|468.07|465.27|468.58|465.78|468.07|465.27|0
1691617500000|2023-08-09 21:45:00|468.04|465.24|467.94|465.14|468.07|465.27|467.9|465.1|0
1691617800000|2023-08-09 21:50:00|467.9|465.1|467.63|464.83|467.9|465.1|467.63|464.83|0
1691618100000|2023-08-09 21:55:00|467.53|464.73|467.63|464.83|467.63|464.83|467.46|464.66|0
1691618400000|2023-08-09 22:00:00|467.15|464.35|465.64|462.84|467.26|464.46|465.4|462.6|0
1691618700000|2023-08-09 22:05:00|465.87|463.07|466.1|463.3|466.8|464|465.76|462.96|0
1691619000000|2023-08-09 22:10:00|465.87|463.07|465.63|462.83|466.1|463.3|465.52|462.72|0
1691619300000|2023-08-09 22:15:00|465.87|463.07|466.33|463.53|466.33|463.53|465.4|462.6|0
1691619600000|2023-08-09 22:20:00|466.56|463.76|465.87|463.07|466.56|463.76|465.87|463.07|0
1691619900000|2023-08-09 22:25:00|465.75|462.95|465.4|462.6|466.1|463.3|465.17|462.37|0
1691620200000|2023-08-09 22:30:00|465.17|462.37|465.63|462.83|465.63|462.83|464.94|462.14|0
1691620500000|2023-08-09 22:35:00|465.86|463.06|465.63|462.83|466.1|463.3|465.63|462.83|0
1691620800000|2023-08-09 22:40:00|465.86|463.06|464.94|462.14|466.33|463.53|464.94|462.14|0
1691621100000|2023-08-09 22:45:00|464.7|461.9|464.47|461.67|464.7|461.9|464.24|461.44|0
1691621400000|2023-08-09 22:50:00|464.7|461.9|464.93|462.13|464.94|462.14|464.47|461.67|0
1691621700000|2023-08-09 22:55:00|464.82|462.02|464.82|462.02|465.17|462.37|464.7|461.9|0
1691622000000|2023-08-09 23:00:00|464.7|461.9|464.93|462.13|465.17|462.37|464.7|461.9|0
1691622300000|2023-08-09 23:05:00|464.7|461.9|465.17|462.37|465.63|462.83|464.7|461.9|0
1691622600000|2023-08-09 23:10:00|465.16|462.36|464.47|461.67|465.4|462.6|464.47|461.67|0
1691622900000|2023-08-09 23:15:00|464.7|461.9|465.4|462.6|465.4|462.6|464.47|461.67|0
1691623200000|2023-08-09 23:20:00|465.16|462.36|464.93|462.13|465.86|463.06|464.93|462.13|0
1691623500000|2023-08-09 23:25:00|465.16|462.36|464.93|462.13|465.16|462.36|464.93|462.13|0
1691623800000|2023-08-09 23:30:00|465.16|462.36|464.93|462.13|465.16|462.36|464.93|462.13|0
1691624100000|2023-08-09 23:35:00|464.7|461.9|464.35|461.55|464.7|461.9|464.23|461.43|0
1691624400000|2023-08-09 23:40:00|464.47|461.67|463.08|460.28|464.47|461.67|462.61|459.81|0
1691624700000|2023-08-09 23:45:00|463.31|460.51|463.77|460.97|463.77|460.97|463.08|460.28|0
1691625000000|2023-08-09 23:50:00|463.66|460.86|463.07|460.27|463.77|460.97|462.84|460.04|0
1691625300000|2023-08-09 23:55:00|463.31|460.51|463.77|460.97|463.77|460.97|463.31|460.51|0
1691625600000|2023-08-10 00:00:00|463.54|460.74|463.3|460.5|464.46|461.66|463.07|460.27|0
1691625900000|2023-08-10 00:05:00|463.19|460.39|463.07|460.27|463.77|460.97|463.07|460.27|0
1691626200000|2023-08-10 00:10:00|463.3|460.5|463.77|460.97|463.77|460.97|463.07|460.27|0
1691626500000|2023-08-10 00:15:00|464|461.2|463.19|460.39|464.69|461.89|463.07|460.27|0
1691626800000|2023-08-10 00:20:00|463.07|460.27|463.15|460.35|463.61|460.81|461.76|458.96|0
1691627100000|2023-08-10 00:25:00|462.91|460.11|462.91|460.11|463.15|460.35|462.45|459.65|0
1691627400000|2023-08-10 00:30:00|463.15|460.35|463.14|460.34|463.61|460.81|462.68|459.88|0
1691627700000|2023-08-10 00:35:00|462.91|460.11|462.68|459.88|463.61|460.81|462.22|459.42|0
1691628000000|2023-08-10 00:40:00|462.45|459.65|462.45|459.65|462.68|459.88|461.99|459.19|0
1691628300000|2023-08-10 00:45:00|462.22|459.42|461.41|458.61|462.45|459.65|460.83|458.03|0
1691628600000|2023-08-10 00:50:00|461.29|458.49|461.29|458.49|461.75|458.95|461.29|458.49|0
1691628900000|2023-08-10 00:55:00|461.06|458.26|461.14|458.34|461.37|458.57|460.6|457.8|0
1691629200000|2023-08-10 01:00:00|461.37|458.57|461.83|459.03|462.06|459.26|461.14|458.34|0
1691629500000|2023-08-10 01:05:00|462.06|459.26|461.6|458.8|462.06|459.26|461.6|458.8|0
1691629800000|2023-08-10 01:10:00|461.95|459.15|462.52|459.72|462.98|460.18|461.83|459.03|0
1691630100000|2023-08-10 01:15:00|462.75|459.95|462.29|459.49|463.22|460.42|461.6|458.8|0
1691630400000|2023-08-10 01:20:00|462.06|459.26|462.29|459.49|462.75|459.95|462.06|459.26|0
1691630700000|2023-08-10 01:25:00|462.06|459.26|461.59|458.79|462.29|459.49|461.59|458.79|0
1691631000000|2023-08-10 01:30:00|461.36|458.56|461.36|458.56|462.06|459.26|461.13|458.33|0
1691631300000|2023-08-10 01:35:00|461.59|458.79|463.21|460.41|463.68|460.88|461.13|458.33|0
1691631600000|2023-08-10 01:40:00|463.1|460.3|464.37|461.57|465.19|462.39|462.75|459.95|0
1691631900000|2023-08-10 01:45:00|464.6|461.8|464.14|461.34|464.6|461.8|463.21|460.41|0
1691632200000|2023-08-10 01:50:00|464.03|461.23|464.6|461.8|465.53|462.73|463.91|461.11|0
1691632500000|2023-08-10 01:55:00|464.83|462.03|464.14|461.34|464.83|462.03|463.91|461.11|0
1691632800000|2023-08-10 02:00:00|463.91|461.11|463.21|460.41|464.6|461.8|463.21|460.41|0
1691633100000|2023-08-10 02:05:00|462.75|459.95|462.28|459.48|462.98|460.18|461.82|459.02|0
1691633400000|2023-08-10 02:10:00|462.05|459.25|460.43|457.63|462.75|459.95|460.2|457.4|0
1691633700000|2023-08-10 02:15:00|460.2|457.4|460.9|458.1|460.9|458.1|459.74|456.94|0
1691634000000|2023-08-10 02:20:00|460.66|457.86|460.89|458.09|461.13|458.33|460.43|457.63|0
1691634300000|2023-08-10 02:25:00|461.13|458.33|459.05|456.25|461.13|458.33|459.05|456.25|0
1691634600000|2023-08-10 02:30:00|458.82|456.02|459.74|456.94|459.97|457.17|458.82|456.02|0
1691634900000|2023-08-10 02:35:00|459.97|457.17|459.97|457.17|460.43|457.63|459.74|456.94|0
1691635200000|2023-08-10 02:40:00|460.2|457.4|460.43|457.63|460.66|457.86|459.74|456.94|0
1691635500000|2023-08-10 02:45:00|460.2|457.4|460.43|457.63|460.66|457.86|459.97|457.17|0
1691635800000|2023-08-10 02:50:00|460.2|457.4|460.2|457.4|460.66|457.86|459.97|457.17|0
1691636100000|2023-08-10 02:55:00|459.97|457.17|459.97|457.17|460.43|457.63|459.74|456.94|0
1691636400000|2023-08-10 03:00:00|459.74|456.94|458.93|456.13|459.74|456.94|458.58|455.78|0
1691636700000|2023-08-10 03:05:00|458.81|456.01|459.04|456.24|459.5|456.7|458.58|455.78|0
1691637000000|2023-08-10 03:10:00|458.81|456.01|458.7|455.9|459.04|456.24|458.35|455.55|0
1691637300000|2023-08-10 03:15:00|458.58|455.78|458.12|455.32|458.81|456.01|457.89|455.09|0
1691637600000|2023-08-10 03:20:00|457.89|455.09|457.89|455.09|458.24|455.44|457.65|454.85|0
1691637900000|2023-08-10 03:25:00|458.12|455.32|457.77|454.97|458.35|455.55|457.65|454.85|0
1691638200000|2023-08-10 03:30:00|457.65|454.85|458.12|455.32|458.35|455.55|457.65|454.85|0
1691638500000|2023-08-10 03:35:00|457.88|455.08|458.11|455.31|458.35|455.55|457.88|455.08|0
1691638800000|2023-08-10 03:40:00|458.35|455.55|458.11|455.31|458.58|455.78|458.11|455.31|0
1691639100000|2023-08-10 03:45:00|458.34|455.54|459.04|456.24|459.04|456.24|458.11|455.31|0
1691639400000|2023-08-10 03:50:00|458.81|456.01|458.57|455.77|458.81|456.01|458.34|455.54|0
1691639700000|2023-08-10 03:55:00|458.34|455.54|458.57|455.77|458.57|455.77|458.34|455.54|0
1691640000000|2023-08-10 04:00:00|458.34|455.54|457.88|455.08|458.57|455.77|457.65|454.85|0
1691640300000|2023-08-10 04:05:00|457.65|454.85|457.42|454.62|457.65|454.85|457.19|454.39|0
1691640600000|2023-08-10 04:10:00|457.65|454.85|457.88|455.08|457.88|455.08|457.65|454.85|0
1691640900000|2023-08-10 04:15:00|458.11|455.31|457.88|455.08|458.34|455.54|457.88|455.08|0
1691641200000|2023-08-10 04:20:00|458.11|455.31|458.11|455.31|458.11|455.31|457.88|455.08|0
1691641500000|2023-08-10 04:25:00|458.34|455.54|458.8|456|458.8|456|458.34|455.54|0
1691641800000|2023-08-10 04:30:00|458.69|455.89|458.8|456|458.8|456|458.34|455.54|0
1691642100000|2023-08-10 04:35:00|458.69|455.89|459.26|456.46|459.26|456.46|458.57|455.77|0
1691642400000|2023-08-10 04:40:00|459.15|456.35|459.49|456.69|459.49|456.69|459.15|456.35|0
1691642700000|2023-08-10 04:45:00|459.26|456.46|459.49|456.69|459.49|456.69|459.26|456.46|0
1691643000000|2023-08-10 04:50:00|459.26|456.46|459.49|456.69|459.72|456.92|459.26|456.46|0
1691643300000|2023-08-10 04:55:00|459.26|456.46|460.18|457.38|460.18|457.38|459.26|456.46|0
1691643600000|2023-08-10 05:00:00|460.3|457.5|461.57|458.77|461.57|458.77|460.18|457.38|0
1691643900000|2023-08-10 05:05:00|461.34|458.54|461.57|458.77|462.03|459.23|460.65|457.85|0
1691644200000|2023-08-10 05:10:00|461.34|458.54|462.03|459.23|462.73|459.93|461.34|458.54|0
1691644500000|2023-08-10 05:15:00|461.8|459|461.34|458.54|462.49|459.69|461.34|458.54|0
1691644800000|2023-08-10 05:20:00|461.11|458.31|459.72|456.92|461.34|458.54|459.49|456.69|0
1691645100000|2023-08-10 05:25:00|459.49|456.69|459.72|456.92|459.95|457.15|459.49|456.69|0
1691645400000|2023-08-10 05:30:00|459.95|457.15|458.56|455.76|460.41|457.61|458.56|455.76|0
1691645700000|2023-08-10 05:35:00|458.33|455.53|458.56|455.76|458.56|455.76|457.87|455.07|0
1691646000000|2023-08-10 05:40:00|458.45|455.65|458.33|455.53|458.56|455.76|458.1|455.3|0
1691646300000|2023-08-10 05:45:00|458.1|455.3|458.56|455.76|458.56|455.76|458.1|455.3|0
1691646600000|2023-08-10 05:50:00|458.33|455.53|458.33|455.53|458.56|455.76|457.87|455.07|0
1691646900000|2023-08-10 05:55:00|458.22|455.42|457.87|455.07|458.56|455.76|457.87|455.07|0
1691647200000|2023-08-10 06:00:00|458.1|455.3|456.71|453.91|458.56|455.76|456.25|453.45|0
1691647500000|2023-08-10 06:05:00|456.51|454.11|455.59|453.19|456.74|454.34|455.48|453.08|0
1691647800000|2023-08-10 06:10:00|455.36|452.96|455.13|452.73|455.82|453.42|454.67|452.27|0
1691648100000|2023-08-10 06:15:00|455.36|452.96|455.82|453.42|456.05|453.65|455.36|452.96|0
1691648400000|2023-08-10 06:20:00|455.59|453.19|455.82|453.42|455.82|453.42|455.36|452.96|0
1691648700000|2023-08-10 06:25:00|455.71|453.31|455.36|452.96|456.05|453.65|455.36|452.96|0
1691649000000|2023-08-10 06:30:00|455.59|453.19|455.82|453.42|456.28|453.88|455.36|452.96|0
1691649300000|2023-08-10 06:35:00|455.71|453.31|456.05|453.65|456.63|454.23|455.36|452.96|0
1691649600000|2023-08-10 06:40:00|456.28|453.88|458.36|455.96|458.36|455.96|456.05|453.65|0
1691649900000|2023-08-10 06:45:00|458.12|455.72|458.12|455.72|458.36|455.96|457.43|455.03|0
1691650200000|2023-08-10 06:50:00|457.89|455.49|457.43|455.03|458.82|456.42|457.2|454.8|0
1691650500000|2023-08-10 06:55:00|457.66|455.26|459.05|456.65|459.05|456.65|457.2|454.8|0
1691650800000|2023-08-10 07:00:00|458.82|456.42|454.43|452.03|458.94|456.54|454.43|452.03|0
1691651100000|2023-08-10 07:05:00|454.66|452.26|453.28|450.88|454.66|452.26|453.05|450.65|0
1691651400000|2023-08-10 07:10:00|453.4|451|452.13|449.73|453.4|451|451.9|449.5|0
1691651700000|2023-08-10 07:15:00|451.9|449.5|447.76|445.36|452.36|449.96|447.76|445.36|0
1691652000000|2023-08-10 07:20:00|447.53|445.13|448.22|445.82|448.45|446.05|447.08|444.68|0
1691652300000|2023-08-10 07:25:00|447.99|445.59|447.99|445.59|448.68|446.28|447.07|444.67|0
1691652600000|2023-08-10 07:30:00|448.22|445.82|446.84|444.44|448.22|445.82|446.39|443.99|0
1691652900000|2023-08-10 07:35:00|447.07|444.67|449.14|446.74|449.14|446.74|446.16|443.76|0
1691653200000|2023-08-10 07:40:00|448.91|446.51|448.45|446.05|450.06|447.66|447.76|445.36|0
1691653500000|2023-08-10 07:45:00|448.68|446.28|448.91|446.51|449.37|446.97|446.84|444.44|0
1691653800000|2023-08-10 07:50:00|448.68|446.28|448.22|445.82|448.68|446.28|446.61|444.21|0
1691654100000|2023-08-10 07:55:00|448.68|446.28|449.6|447.2|450.05|447.65|447.99|445.59|0
1691654400000|2023-08-10 08:00:00|449.82|447.42|451.89|449.49|451.89|449.49|449.37|446.97|0
1691654700000|2023-08-10 08:05:00|452.12|449.72|452.58|450.18|452.58|450.18|450.74|448.34|0
1691655000000|2023-08-10 08:10:00|452.81|450.41|452.69|450.29|453.04|450.64|451.53|449.13|0
1691655300000|2023-08-10 08:15:00|452.45|450.05|451.76|449.36|452.92|450.52|451.76|449.36|0
1691655600000|2023-08-10 08:20:00|451.53|449.13|452.22|449.82|452.22|449.82|451.3|448.9|0
1691655900000|2023-08-10 08:25:00|451.99|449.59|451.76|449.36|452.68|450.28|451.19|448.79|0
1691656200000|2023-08-10 08:30:00|451.53|449.13|450.64|448.24|451.99|449.59|450.41|448.01|0
1691656500000|2023-08-10 08:35:00|450.41|448.01|449.03|446.63|450.41|448.01|448.8|446.4|0
1691656800000|2023-08-10 08:40:00|449.26|446.86|449.03|446.63|449.49|447.09|447.64|445.24|0
1691657100000|2023-08-10 08:45:00|449.26|446.86|447.87|445.47|449.26|446.86|447.87|445.47|0
1691657400000|2023-08-10 08:50:00|447.64|445.24|447.87|445.47|448.22|445.82|446.95|444.55|0
1691657700000|2023-08-10 08:55:00|447.64|445.24|449.72|447.32|449.72|447.32|447.41|445.01|0
1691658000000|2023-08-10 09:00:00|449.95|447.55|450.64|448.24|450.87|448.47|449.26|446.86|0
1691658300000|2023-08-10 09:05:00|450.41|448.01|449.48|447.08|450.53|448.13|449.02|446.62|0
1691658600000|2023-08-10 09:10:00|449.6|447.2|448.56|446.16|449.72|447.32|448.56|446.16|0
1691658900000|2023-08-10 09:15:00|448.33|445.93|449.34|446.94|449.69|447.29|447.41|445.01|0
1691659200000|2023-08-10 09:20:00|448.88|446.48|450.49|448.09|450.61|448.21|448.64|446.24|0
1691659500000|2023-08-10 09:25:00|450.72|448.32|450.95|448.55|451.64|449.24|450.49|448.09|0
1691659800000|2023-08-10 09:30:00|451.07|448.67|450.91|448.51|451.83|449.43|450.45|448.05|0
1691660100000|2023-08-10 09:35:00|451.14|448.74|450.91|448.51|451.83|449.43|450.45|448.05|0
1691660400000|2023-08-10 09:40:00|450.68|448.28|450.45|448.05|450.68|448.28|449.98|447.58|0
1691660700000|2023-08-10 09:45:00|450.22|447.82|450.68|448.28|450.68|448.28|449.75|447.35|0
1691661000000|2023-08-10 09:50:00|450.45|448.05|449.98|447.58|450.45|448.05|449.75|447.35|0
1691661300000|2023-08-10 09:55:00|449.75|447.35|449.98|447.58|450.44|448.04|449.52|447.12|0
1691661600000|2023-08-10 10:00:00|449.52|447.12|450.67|448.27|450.91|448.51|449.52|447.12|0
1691661900000|2023-08-10 10:05:00|450.79|448.39|453.67|451.27|453.91|451.51|450.79|448.39|0
1691662200000|2023-08-10 10:10:00|453.56|451.16|451.6|449.2|453.56|451.16|450.9|448.5|0
1691662500000|2023-08-10 10:15:00|451.48|449.08|452.06|449.66|452.18|449.78|450.67|448.27|0
1691662800000|2023-08-10 10:20:00|452.18|449.78|452.29|449.89|452.75|450.35|451.59|449.19|0
1691663100000|2023-08-10 10:25:00|452.41|450.01|452.98|450.58|453.21|450.81|452.06|449.66|0
1691663400000|2023-08-10 10:30:00|453.21|450.81|454.13|451.73|454.6|452.2|453.21|450.81|0
1691663700000|2023-08-10 10:35:00|454.25|451.85|454.13|451.73|454.36|451.96|454.13|451.73|0
1691664000000|2023-08-10 10:40:00|453.9|451.5|454.36|451.96|454.36|451.96|452.75|450.35|0
1691664300000|2023-08-10 10:45:00|454.13|451.73|452.98|450.58|454.13|451.73|452.98|450.58|0
1691664600000|2023-08-10 10:50:00|452.75|450.35|452.51|450.11|453.21|450.81|452.28|449.88|0
1691664900000|2023-08-10 10:55:00|452.28|449.88|452.28|449.88|452.74|450.34|452.05|449.65|0
1691665200000|2023-08-10 11:00:00|452.05|449.65|451.13|448.73|452.28|449.88|450.56|448.16|0
1691665500000|2023-08-10 11:05:00|450.9|448.5|451.13|448.73|451.13|448.73|450.21|447.81|0
1691665800000|2023-08-10 11:10:00|451.36|448.96|451.13|448.73|452.74|450.34|451.13|448.73|0
1691666100000|2023-08-10 11:15:00|450.9|448.5|451.82|449.42|452.05|449.65|450.67|448.27|0
1691666400000|2023-08-10 11:20:00|451.59|449.19|452.74|450.34|452.74|450.34|451.59|449.19|0
1691666700000|2023-08-10 11:25:00|452.51|450.11|454.36|451.96|454.59|452.19|452.28|449.88|0
1691667000000|2023-08-10 11:30:00|454.13|451.73|453.66|451.26|454.36|451.96|453.43|451.03|0
1691667300000|2023-08-10 11:35:00|453.55|451.15|453.66|451.26|453.9|451.5|452.97|450.57|0
1691667600000|2023-08-10 11:40:00|453.89|451.49|455.74|453.34|455.74|453.34|453.66|451.26|0
1691667900000|2023-08-10 11:45:00|455.97|453.57|455.97|453.57|456.44|454.04|455.28|452.88|0
1691668200000|2023-08-10 11:50:00|456.21|453.81|454.59|452.19|456.21|453.81|454.12|451.72|0
1691668500000|2023-08-10 11:55:00|454.36|451.96|455.05|452.65|455.28|452.88|454.36|451.96|0
1691668800000|2023-08-10 12:00:00|455.28|452.88|453.89|451.49|455.28|452.88|453.43|451.03|0
1691669100000|2023-08-10 12:05:00|453.66|451.26|453.2|450.8|454.58|452.18|452.97|450.57|0
1691669400000|2023-08-10 12:10:00|452.97|450.57|450.2|447.8|453.66|451.26|449.74|447.34|0
1691669700000|2023-08-10 12:15:00|449.97|447.57|451.81|449.41|452.04|449.64|448.35|445.95|0
1691670000000|2023-08-10 12:20:00|452.04|449.64|450.43|448.03|452.97|450.57|450.43|448.03|0
1691670300000|2023-08-10 12:25:00|450.2|447.8|454.93|452.53|454.93|452.53|449.16|446.76|0
1691670600000|2023-08-10 12:30:00|444.79|442.39|451.13|448.73|451.13|448.73|437.79|435.39|0
1691670900000|2023-08-10 12:35:00|451.6|449.2|452.92|450.52|453.45|451.05|444.42|442.02|0
1691671200000|2023-08-10 12:40:00|454.08|451.68|458.94|456.54|465.44|463.04|454.08|451.68|0
1691671500000|2023-08-10 12:45:00|460.1|457.7|448.11|445.71|460.33|457.93|445.81|443.41|0
1691671800000|2023-08-10 12:50:00|447.88|445.48|445.8|443.4|450.43|448.03|445.57|443.17|0
1691672100000|2023-08-10 12:55:00|445.57|443.17|443.49|441.09|448.58|446.18|443.49|441.09|0
1691672400000|2023-08-10 13:00:00|443.72|441.32|441.88|439.48|444.42|442.02|441.42|439.02|0
1691672700000|2023-08-10 13:05:00|441.65|439.25|444.65|442.25|448.11|445.71|439.58|437.18|0
1691673000000|2023-08-10 13:10:00|444.88|442.48|446.72|444.32|448.11|445.71|444.65|442.25|0
1691673300000|2023-08-10 13:15:00|446.49|444.09|445.8|443.4|446.95|444.55|444.18|441.78|0
1691673600000|2023-08-10 13:20:00|445.57|443.17|449.03|446.63|449.96|447.56|444.41|442.01|0
1691673900000|2023-08-10 13:25:00|448.8|446.4|451.58|449.18|452.97|450.57|448.11|445.71|0
1691674200000|2023-08-10 13:30:00|450.89|448.49|440.3|437.9|452.97|450.57|440.3|437.9|0
1691674500000|2023-08-10 13:35:00|440.53|438.13|437.07|434.67|440.99|438.59|434.77|432.37|0
1691674800000|2023-08-10 13:40:00|436.15|433.75|438.22|435.82|439.83|437.43|434.54|432.14|0
1691675100000|2023-08-10 13:45:00|436.84|434.44|429.73|427.33|437.07|434.67|428.35|425.95|0
1691675400000|2023-08-10 13:50:00|430.41|428.01|427.79|425.39|432.02|429.62|427.79|425.39|0
1691675700000|2023-08-10 13:55:00|427.33|424.93|422.88|420.48|428.6|426.2|422.66|420.26|0
1691676000000|2023-08-10 14:00:00|421.97|419.57|421.51|419.11|421.97|419.57|418.78|416.38|0
1691676300000|2023-08-10 14:05:00|421.06|418.66|421.85|419.45|423.34|420.94|420.04|417.64|0
1691676600000|2023-08-10 14:10:00|422.08|419.68|423.9|421.5|425.72|423.32|421.63|419.23|0
1691676900000|2023-08-10 14:15:00|423.67|421.27|425.27|422.87|425.49|423.09|421.63|419.23|0
1691677200000|2023-08-10 14:20:00|425.49|423.09|424.35|421.95|428.69|426.29|424.35|421.95|0
1691677500000|2023-08-10 14:25:00|424.58|422.18|425.95|423.55|429.14|426.74|424.58|422.18|0
1691677800000|2023-08-10 14:30:00|426.4|424|424.58|422.18|427.09|424.69|422.76|420.36|0
1691678100000|2023-08-10 14:35:00|425.04|422.64|431.43|429.03|433.95|431.55|423.9|421.5|0
1691678400000|2023-08-10 14:40:00|432.11|429.71|436.7|434.3|437.85|435.45|432.11|429.71|0
1691678700000|2023-08-10 14:45:00|437.62|435.22|441.52|439.12|445.91|443.51|437.62|435.22|0
1691679000000|2023-08-10 14:50:00|442.22|439.82|439.8|437.4|445.52|443.12|439.34|436.94|0
1691679300000|2023-08-10 14:55:00|439.57|437.17|440.02|437.62|440.02|437.62|436.14|433.74|0
1691679600000|2023-08-10 15:00:00|440.25|437.85|447.13|444.73|448.73|446.33|439.57|437.17|0
1691679900000|2023-08-10 15:05:00|447.59|445.19|446.67|444.27|451.26|448.86|443.46|441.06|0
1691680200000|2023-08-10 15:10:00|446.9|444.5|446.9|444.5|447.81|445.41|443.23|440.83|0
1691680500000|2023-08-10 15:15:00|447.35|444.95|450.11|447.71|450.8|448.4|447.35|444.95|0
1691680800000|2023-08-10 15:20:00|449.88|447.48|452.18|449.78|454.49|452.09|449.88|447.48|0
1691681100000|2023-08-10 15:25:00|451.95|449.55|446.43|444.03|451.95|449.55|446.43|444.03|0
1691681400000|2023-08-10 15:30:00|446.89|444.49|442.31|439.91|448.5|446.1|442.31|439.91|0
1691681700000|2023-08-10 15:35:00|442.54|440.14|441.8|439.4|443.91|441.51|440.65|438.25|0
1691682000000|2023-08-10 15:40:00|442.49|440.09|449.86|447.46|451.71|449.31|441.8|439.4|0
1691682300000|2023-08-10 15:45:00|449.63|447.23|455.18|452.78|457.5|455.1|449.63|447.23|0
1691682600000|2023-08-10 15:50:00|455.42|453.02|461.22|458.82|464.01|461.61|455.18|452.78|0
1691682900000|2023-08-10 15:55:00|460.99|458.59|457.27|454.87|463.31|460.91|456.81|454.41|0
1691683200000|2023-08-10 16:00:00|457.97|455.57|458.43|456.03|461.45|459.05|456.81|454.41|0
1691683500000|2023-08-10 16:05:00|458.2|455.8|460.05|457.65|460.98|458.58|455.88|453.48|0
1691683800000|2023-08-10 16:10:00|460.52|458.12|461.22|458.82|463.77|461.37|458.89|456.49|0
1691684100000|2023-08-10 16:15:00|461.45|459.05|462.38|459.98|464.24|461.84|460.52|458.12|0
1691684400000|2023-08-10 16:20:00|462.61|460.21|464.34|461.94|465.04|462.64|460.29|457.89|0
1691684700000|2023-08-10 16:25:00|464.57|462.17|464.8|462.4|471.54|469.14|464.57|462.17|0
1691685000000|2023-08-10 16:30:00|465.27|462.87|463.88|461.48|466.89|464.49|462.95|460.55|0
1691685300000|2023-08-10 16:35:00|464.11|461.71|458.56|456.16|466.19|463.79|458.09|455.69|0
1691685600000|2023-08-10 16:40:00|458.33|455.93|458.09|455.69|461.56|459.16|458.09|455.69|0
1691685900000|2023-08-10 16:45:00|458.21|455.81|456.94|454.54|459.02|456.62|455.09|452.69|0
1691686200000|2023-08-10 16:50:00|456.71|454.31|464.57|462.17|465.73|463.33|456.71|454.31|0
1691686500000|2023-08-10 16:55:00|464.34|461.94|470.84|468.44|473.4|471|464.11|461.71|0
1691686800000|2023-08-10 17:00:00|471.07|468.67|469.21|466.81|472.7|470.3|468.05|465.65|0
1691687100000|2023-08-10 17:05:00|469.44|467.04|466.42|464.02|469.44|467.04|465.96|463.56|0
1691687400000|2023-08-10 17:10:00|466.19|463.79|466.42|464.02|469.44|467.04|465.73|463.33|0
1691687700000|2023-08-10 17:15:00|466.65|464.25|468.74|466.34|470.6|468.2|465.73|463.33|0
1691688000000|2023-08-10 17:20:00|468.98|466.58|472.7|470.3|475.72|473.32|468.98|466.58|0
1691688300000|2023-08-10 17:25:00|472.46|470.06|472.7|470.3|474.56|472.16|471.07|468.67|0
1691688600000|2023-08-10 17:30:00|472.93|470.53|472.46|470.06|476.42|474.02|472.46|470.06|0
1691688900000|2023-08-10 17:35:00|473.16|470.76|475.02|472.62|476.42|474.02|473.16|470.76|0
1691689200000|2023-08-10 17:40:00|474.79|472.39|478.22|475.82|481.38|478.98|474.32|471.92|0
1691689500000|2023-08-10 17:45:00|477.99|475.59|474.02|471.62|478.45|476.05|470.76|468.36|0
1691689800000|2023-08-10 17:50:00|474.49|472.09|475.65|473.25|476.12|473.72|471.23|468.83|0
1691690100000|2023-08-10 17:55:00|476.12|473.72|483.93|481.53|485.24|482.84|476.12|473.72|0
1691690400000|2023-08-10 18:00:00|484.17|481.77|479.73|477.33|484.4|482|479.03|476.63|0
1691690700000|2023-08-10 18:05:00|479.5|477.1|473.44|471.04|479.5|477.1|471.82|469.42|0
1691691000000|2023-08-10 18:10:00|473.67|471.27|466.48|464.08|473.8|471.4|466.25|463.85|0
1691691300000|2023-08-10 18:15:00|466.71|464.31|468.71|466.31|469.64|467.24|463.26|460.86|0
1691691600000|2023-08-10 18:20:00|469.41|467.01|466.85|464.45|469.87|467.47|465.23|462.83|0
1691691900000|2023-08-10 18:25:00|466.62|464.22|469.18|466.78|470.11|467.71|465.23|462.83|0
1691692200000|2023-08-10 18:30:00|468.94|466.54|470.34|467.94|471.27|468.87|466.62|464.22|0
1691692500000|2023-08-10 18:35:00|471.03|468.63|468.94|466.54|473.13|470.73|468.94|466.54|0
1691692800000|2023-08-10 18:40:00|468.71|466.31|470.1|467.7|473.83|471.43|468.71|466.31|0
1691693100000|2023-08-10 18:45:00|469.64|467.24|466.62|464.22|471.5|469.1|464.76|462.36|0
1691693400000|2023-08-10 18:50:00|466.85|464.45|461.98|459.58|467.78|465.38|461.52|459.12|0
1691693700000|2023-08-10 18:55:00|461.75|459.35|459.67|457.27|463.14|460.74|459.44|457.04|0
1691694000000|2023-08-10 19:00:00|459.44|457.04|466.15|463.75|468.24|465.84|459.44|457.04|0
1691694300000|2023-08-10 19:05:00|465.92|463.52|464.99|462.59|467.08|464.68|464.3|461.9|0
1691694600000|2023-08-10 19:10:00|464.53|462.13|462.44|460.04|464.76|462.36|461.52|459.12|0
1691694900000|2023-08-10 19:15:00|462.21|459.81|462.44|460.04|463.6|461.2|460.71|458.31|0
1691695200000|2023-08-10 19:20:00|461.98|459.58|466.61|464.21|467.54|465.14|461.05|458.65|0
1691695500000|2023-08-10 19:25:00|466.85|464.45|471.37|468.97|472.54|470.14|466.38|463.98|0
1691695800000|2023-08-10 19:30:00|472.07|469.67|475.58|473.18|476.51|474.11|471.84|469.44|0
1691696100000|2023-08-10 19:35:00|476.28|473.88|476.74|474.34|477.45|475.05|473.94|471.54|0
1691696400000|2023-08-10 19:40:00|476.51|474.11|480.25|477.85|480.49|478.09|475.81|473.41|0
1691696700000|2023-08-10 19:45:00|480.49|478.09|476.28|473.88|481.66|479.26|472.77|470.37|0
1691697000000|2023-08-10 19:50:00|477.21|474.81|473.94|471.54|478.15|475.75|472.07|469.67|0
1691697300000|2023-08-10 19:55:00|474.41|472.01|474.41|472.01|475.57|473.17|471.61|469.21|0
1691697600000|2023-08-10 20:00:00|473.47|471.07|476.51|474.11|476.74|474.34|473.47|471.07|0
1691697900000|2023-08-10 20:05:00|476.04|473.64|474.64|472.24|476.04|473.64|474.4|472|0
1691698200000|2023-08-10 20:10:00|474.4|472|473.94|471.54|474.87|472.47|473.94|471.54|0
1691698500000|2023-08-10 20:15:00|474.14|471.34|474.14|471.34|474.37|471.57|474.14|471.34|0
1691698800000|2023-08-10 20:20:00|473.67|470.87|473.44|470.64|473.9|471.1|473.44|470.64|0
1691699100000|2023-08-10 20:25:00|473.2|470.4|472.73|469.93|473.44|470.64|472.73|469.93|0
1691699400000|2023-08-10 20:30:00|472.97|470.17|471.57|468.77|472.97|470.17|471.57|468.77|0
1691699700000|2023-08-10 20:35:00|471.69|468.89|472.73|469.93|472.73|469.93|471.33|468.53|0
1691700000000|2023-08-10 20:40:00|472.27|469.47|472.97|470.17|472.97|470.17|472.27|469.47|0
1691700300000|2023-08-10 20:45:00|473.2|470.4|473.2|470.4|473.43|470.63|472.97|470.17|0
1691700600000|2023-08-10 20:50:00|473.43|470.63|472.73|469.93|473.43|470.63|472.73|469.93|0
1691700900000|2023-08-10 20:55:00|472.97|470.17|472.85|470.05|473.2|470.4|472.5|469.7|0
1691701200000|2023-08-10 21:00:00|472.86|470.06|472.8|470|472.86|470.06|472.69|469.89|0
1691701500000|2023-08-10 21:05:00|472.82|470.02|472.72|469.92|472.86|470.06|472.72|469.92|0
1691701800000|2023-08-10 21:10:00|472.69|469.89|473.03|470.23|473.07|470.27|472.69|469.89|0
1691702100000|2023-08-10 21:15:00|473.07|470.27|473.07|470.27|473.07|470.27|473.03|470.23|0
1691702400000|2023-08-10 21:20:00|473.03|470.23|473.03|470.23|473.07|470.27|472.82|470.02|0
1691702700000|2023-08-10 21:25:00|473.1|470.3|473.06|470.26|473.1|470.3|473.06|470.26|0
1691703000000|2023-08-10 21:30:00|473.23|470.43|473.31|470.51|473.48|470.68|473.23|470.43|0
1691703300000|2023-08-10 21:35:00|473.37|470.57|473.47|470.67|473.47|470.67|473.23|470.43|0
1691703600000|2023-08-10 21:40:00|473.51|470.71|473.06|470.26|473.51|470.71|472.92|470.12|0
1691703900000|2023-08-10 21:45:00|473.03|470.23|472.92|470.12|473.03|470.23|472.51|469.71|0
1691704200000|2023-08-10 21:50:00|472.89|470.09|472.96|470.16|473.02|470.22|472.82|470.02|0
1691704500000|2023-08-10 21:55:00|473.1|470.3|472.79|469.99|473.1|470.3|472.79|469.99|0
1691704800000|2023-08-10 22:00:00|472.85|470.05|470.51|467.71|472.85|470.05|470.51|467.71|0
1691705100000|2023-08-10 22:05:00|470.63|467.83|470.86|468.06|470.98|468.18|470.39|467.59|0
1691705400000|2023-08-10 22:10:00|470.63|467.83|469.93|467.13|470.63|467.83|469.93|467.13|0
1691705700000|2023-08-10 22:15:00|469.69|466.89|470.86|468.06|471.09|468.29|469.69|466.89|0
1691706000000|2023-08-10 22:20:00|470.98|468.18|470.62|467.82|471.32|468.52|470.62|467.82|0
1691706300000|2023-08-10 22:25:00|470.86|468.06|468.99|466.19|471.09|468.29|468.99|466.19|0
1691706600000|2023-08-10 22:30:00|469.23|466.43|469.81|467.01|469.92|467.12|469.23|466.43|0
1691706900000|2023-08-10 22:35:00|469.92|467.12|469.92|467.12|470.16|467.36|469.46|466.66|0
1691707200000|2023-08-10 22:40:00|470.16|467.36|469.46|466.66|470.39|467.59|469.22|466.42|0
1691707500000|2023-08-10 22:45:00|469.35|466.55|469.22|466.42|469.46|466.66|468.76|465.96|0
1691707800000|2023-08-10 22:50:00|469.46|466.66|469.46|466.66|469.69|466.89|469.46|466.66|0
1691708100000|2023-08-10 22:55:00|469.69|466.89|469.69|466.89|469.92|467.12|469.69|466.89|0
1691708400000|2023-08-10 23:00:00|469.46|466.66|470.39|467.59|470.62|467.82|469.46|466.66|0
1691708700000|2023-08-10 23:05:00|470.15|467.35|471.09|468.29|471.32|468.52|470.15|467.35|0
1691709000000|2023-08-10 23:10:00|471.32|468.52|470.15|467.35|471.32|468.52|470.15|467.35|0
1691709300000|2023-08-10 23:15:00|470.39|467.59|469.92|467.12|470.39|467.59|469.81|467.01|0
1691709600000|2023-08-10 23:20:00|470.04|467.24|469.81|467.01|470.04|467.24|469.69|466.89|0
1691709900000|2023-08-10 23:25:00|469.69|466.89|469.22|466.42|469.69|466.89|469.22|466.42|0
1691710200000|2023-08-10 23:30:00|468.99|466.19|468.18|465.38|469.22|466.42|468.05|465.25|0
1691710500000|2023-08-10 23:35:00|468.05|465.25|468.05|465.25|468.29|465.49|467.59|464.79|0
1691710800000|2023-08-10 23:40:00|468.29|465.49|468.52|465.72|468.52|465.72|468.05|465.25|0
1691711100000|2023-08-10 23:45:00|468.41|465.61|467.59|464.79|468.41|465.61|467.59|464.79|0
1691711400000|2023-08-10 23:50:00|467.82|465.02|468.98|466.18|468.98|466.18|467.82|465.02|0
1691711700000|2023-08-10 23:55:00|469.22|466.42|468.52|465.72|469.22|466.42|468.52|465.72|0
1691712000000|2023-08-11 00:00:00|468.75|465.95|468.17|465.37|468.75|465.95|468.05|465.25|0
1691712300000|2023-08-11 00:05:00|468.05|465.25|468.28|465.48|468.75|465.95|468.05|465.25|0
1691712600000|2023-08-11 00:10:00|468.4|465.6|467.58|464.78|468.52|465.72|467.58|464.78|0
1691712900000|2023-08-11 00:15:00|467.82|465.02|466.89|464.09|467.82|465.02|466.65|463.85|0
1691713200000|2023-08-11 00:20:00|467.12|464.32|466.65|463.85|467.35|464.55|466.65|463.85|0
1691713500000|2023-08-11 00:25:00|466.89|464.09|466.42|463.62|466.89|464.09|466.42|463.62|0
1691713800000|2023-08-11 00:30:00|466.65|463.85|467.3|464.5|467.53|464.73|466.42|463.62|0
1691714100000|2023-08-11 00:35:00|467.53|464.73|467.3|464.5|467.53|464.73|467.06|464.26|0
1691714400000|2023-08-11 00:40:00|467.18|464.38|467.3|464.5|467.53|464.73|467.06|464.26|0
1691714700000|2023-08-11 00:45:00|467.18|464.38|464.97|462.17|467.3|464.5|464.97|462.17|0
1691715000000|2023-08-11 00:50:00|465.2|462.4|465.44|462.64|465.44|462.64|464.28|461.48|0
1691715300000|2023-08-11 00:55:00|465.67|462.87|465.44|462.64|465.67|462.87|465.44|462.64|0
1691715600000|2023-08-11 01:00:00|464.74|461.94|464.74|461.94|465.2|462.4|464.51|461.71|0
1691715900000|2023-08-11 01:05:00|464.97|462.17|465.43|462.63|465.67|462.87|464.74|461.94|0
1691716200000|2023-08-11 01:10:00|465.67|462.87|466.13|463.33|466.13|463.33|465.43|462.63|0
1691716500000|2023-08-11 01:15:00|465.9|463.1|464.97|462.17|465.9|463.1|464.86|462.06|0
1691716800000|2023-08-11 01:20:00|465.09|462.29|466.13|463.33|466.59|463.79|465.09|462.29|0
1691717100000|2023-08-11 01:25:00|466.02|463.22|465.9|463.1|466.13|463.33|465.66|462.86|0
1691717400000|2023-08-11 01:30:00|465.66|462.86|467.99|465.19|467.99|465.19|465.66|462.86|0
1691717700000|2023-08-11 01:35:00|467.75|464.95|466.36|463.56|467.75|464.95|465.9|463.1|0
1691718000000|2023-08-11 01:40:00|466.59|463.79|466.82|464.02|467.52|464.72|466.36|463.56|0
1691718300000|2023-08-11 01:45:00|466.94|464.14|466.13|463.33|467.99|465.19|466.13|463.33|0
1691718600000|2023-08-11 01:50:00|466.36|463.56|467.29|464.49|467.29|464.49|465.89|463.09|0
1691718900000|2023-08-11 01:55:00|467.41|464.61|468.45|465.65|468.68|465.88|467.06|464.26|0
1691719200000|2023-08-11 02:00:00|468.57|465.77|469.61|466.81|470.31|467.51|468.57|465.77|0
1691719500000|2023-08-11 02:05:00|469.85|467.05|469.15|466.35|470.08|467.28|468.68|465.88|0
1691719800000|2023-08-11 02:10:00|468.91|466.11|468.22|465.42|469.15|466.35|467.98|465.18|0
1691720100000|2023-08-11 02:15:00|468.45|465.65|468.45|465.65|468.68|465.88|468.22|465.42|0
1691720400000|2023-08-11 02:20:00|468.68|465.88|471.24|468.44|471.71|468.91|468.68|465.88|0
1691720700000|2023-08-11 02:25:00|471.36|468.56|471.94|469.14|472.41|469.61|471.01|468.21|0
1691721000000|2023-08-11 02:30:00|471.71|468.91|471.47|468.67|472.87|470.07|471.36|468.56|0
1691721300000|2023-08-11 02:35:00|471.36|468.56|471.7|468.9|472.17|469.37|471.36|468.56|0
1691721600000|2023-08-11 02:40:00|471.47|468.67|471.7|468.9|472.17|469.37|471.36|468.56|0
1691721900000|2023-08-11 02:45:00|471.47|468.67|471.7|468.9|471.7|468.9|471.36|468.56|0
1691722200000|2023-08-11 02:50:00|471.94|469.14|472.64|469.84|472.87|470.07|471.94|469.14|0
1691722500000|2023-08-11 02:55:00|472.87|470.07|471.7|468.9|472.87|470.07|471.24|468.44|0
1691722800000|2023-08-11 03:00:00|471.47|468.67|470.77|467.97|471.7|468.9|470.77|467.97|0
1691723100000|2023-08-11 03:05:00|470.66|467.86|470.77|467.97|471|468.2|470.3|467.5|0
1691723400000|2023-08-11 03:10:00|470.54|467.74|470.77|467.97|471|468.2|470.3|467.5|0
1691723700000|2023-08-11 03:15:00|471|468.2|471|468.2|472.29|469.49|470.54|467.74|0
1691724000000|2023-08-11 03:20:00|471.23|468.43|471.23|468.43|471.47|468.67|470.77|467.97|0
1691724300000|2023-08-11 03:25:00|471.12|468.32|470.19|467.39|471.47|468.67|470.07|467.27|0
1691724600000|2023-08-11 03:30:00|469.84|467.04|471|468.2|471|468.2|469.6|466.8|0
1691724900000|2023-08-11 03:35:00|471.12|468.32|474.5|471.7|475.2|472.4|471|468.2|0
1691725200000|2023-08-11 03:40:00|474.73|471.93|474.96|472.16|475.43|472.63|474.5|471.7|0
1691725500000|2023-08-11 03:45:00|474.85|472.05|475.2|472.4|475.2|472.4|474.73|471.93|0
1691725800000|2023-08-11 03:50:00|474.96|472.16|474.5|471.7|475.2|472.4|474.26|471.46|0
1691726100000|2023-08-11 03:55:00|474.62|471.82|474.49|471.69|474.73|471.93|474.03|471.23|0
1691726400000|2023-08-11 04:00:00|474.38|471.58|475.66|472.86|475.89|473.09|474.38|471.58|0
1691726700000|2023-08-11 04:05:00|475.43|472.63|474.96|472.16|475.89|473.09|474.96|472.16|0
1691727000000|2023-08-11 04:10:00|475.19|472.39|476.13|473.33|476.36|473.56|475.19|472.39|0
1691727300000|2023-08-11 04:15:00|476.25|473.45|476.13|473.33|476.59|473.79|475.66|472.86|0
1691727600000|2023-08-11 04:20:00|475.89|473.09|475.66|472.86|476.13|473.33|475.55|472.75|0
1691727900000|2023-08-11 04:25:00|475.89|473.09|475.43|472.63|476.13|473.33|475.43|472.63|0
1691728200000|2023-08-11 04:30:00|475.19|472.39|475.66|472.86|475.66|472.86|474.96|472.16|0
1691728500000|2023-08-11 04:35:00|475.89|473.09|475.42|472.62|476.13|473.33|475.42|472.62|0
1691728800000|2023-08-11 04:40:00|475.55|472.75|475.42|472.62|475.55|472.75|475.19|472.39|0
1691729100000|2023-08-11 04:45:00|475.55|472.75|475.89|473.09|476.12|473.32|475.42|472.62|0
1691729400000|2023-08-11 04:50:00|476.01|473.21|476.59|473.79|476.82|474.02|475.89|473.09|0
1691729700000|2023-08-11 04:55:00|476.36|473.56|475.42|472.62|476.36|473.56|475.42|472.62|0
1691730000000|2023-08-11 05:00:00|475.66|472.86|475.42|472.62|476.82|474.02|475.19|472.39|0
1691730300000|2023-08-11 05:05:00|475.66|472.86|476.12|473.32|476.82|474.02|475.66|472.86|0
1691730600000|2023-08-11 05:10:00|476.24|473.44|476.59|473.79|476.82|474.02|475.89|473.09|0
1691730900000|2023-08-11 05:15:00|476.71|473.91|475.42|472.62|476.82|474.02|475.42|472.62|0
1691731200000|2023-08-11 05:20:00|475.54|472.74|473.55|470.75|475.54|472.74|473.32|470.52|0
1691731500000|2023-08-11 05:25:00|473.67|470.87|473.78|470.98|474.59|471.79|473.55|470.75|0
1691731800000|2023-08-11 05:30:00|473.66|470.86|472.49|469.69|474.12|471.32|472.49|469.69|0
1691732100000|2023-08-11 05:35:00|472.61|469.81|472.96|470.16|473.19|470.39|472.38|469.58|0
1691732400000|2023-08-11 05:40:00|473.08|470.28|473.19|470.39|473.19|470.39|472.49|469.69|0
1691732700000|2023-08-11 05:45:00|473.31|470.51|471.56|468.76|473.31|470.51|470.63|467.83|0
1691733000000|2023-08-11 05:50:00|471.32|468.52|471.32|468.52|471.68|468.88|470.86|468.06|0
1691733300000|2023-08-11 05:55:00|471.56|468.76|471.21|468.41|471.79|468.99|470.86|468.06|0
1691733600000|2023-08-11 06:00:00|471.32|468.52|474.12|471.32|474.35|471.55|470.86|468.06|0
1691733900000|2023-08-11 06:05:00|473.92|471.52|473.45|471.05|475.09|472.69|473.45|471.05|0
1691734200000|2023-08-11 06:10:00|473.69|471.29|471.59|469.19|473.69|471.29|470.89|468.49|0
1691734500000|2023-08-11 06:15:00|471.82|469.42|472.29|469.89|472.52|470.12|471.35|468.95|0
1691734800000|2023-08-11 06:20:00|472.05|469.65|472.52|470.12|472.75|470.35|471.35|468.95|0
1691735100000|2023-08-11 06:25:00|472.29|469.89|471.35|468.95|472.75|470.35|471.35|468.95|0
1691735400000|2023-08-11 06:30:00|471.12|468.72|470.42|468.02|472.05|469.65|470.19|467.79|0
1691735700000|2023-08-11 06:35:00|470.65|468.25|470.89|468.49|471.01|468.61|469.72|467.32|0
1691736000000|2023-08-11 06:40:00|470.65|468.25|470.89|468.49|472.05|469.65|470.54|468.14|0
1691736300000|2023-08-11 06:45:00|471.12|468.72|470.42|468.02|471.12|468.72|470.08|467.68|0
1691736600000|2023-08-11 06:50:00|470.31|467.91|469.72|467.32|470.65|468.25|469.49|467.09|0
1691736900000|2023-08-11 06:55:00|469.84|467.44|469.95|467.55|469.95|467.55|469.02|466.62|0
1691737200000|2023-08-11 07:00:00|469.72|467.32|469.49|467.09|472.05|469.65|469.26|466.86|0
1691737500000|2023-08-11 07:05:00|469.95|467.55|468.79|466.39|470.54|468.14|468.09|465.69|0
1691737800000|2023-08-11 07:10:00|469.02|466.62|466.93|464.53|469.02|466.62|466.93|464.53|0
1691738100000|2023-08-11 07:15:00|466.59|464.19|467.39|464.99|467.63|465.23|466.23|463.83|0
1691738400000|2023-08-11 07:20:00|467.51|465.11|466.46|464.06|468.56|466.16|466.23|463.83|0
1691738700000|2023-08-11 07:25:00|466.35|463.95|466.46|464.06|467.16|464.76|466|463.6|0
1691739000000|2023-08-11 07:30:00|466.23|463.83|466.93|464.53|468.32|465.92|465.77|463.37|0
1691739300000|2023-08-11 07:35:00|467.05|464.65|467.86|465.46|468.32|465.92|466.93|464.53|0
1691739600000|2023-08-11 07:40:00|467.74|465.34|468.09|465.69|468.55|466.15|467.39|464.99|0
1691739900000|2023-08-11 07:45:00|467.86|465.46|467.16|464.76|468.79|466.39|466.93|464.53|0
1691740200000|2023-08-11 07:50:00|466.93|464.53|469.72|467.32|469.72|467.32|466.93|464.53|0
1691740500000|2023-08-11 07:55:00|469.6|467.2|470.88|468.48|470.88|468.48|469.6|467.2|0
1691740800000|2023-08-11 08:00:00|471.11|468.71|472.72|470.32|472.72|470.32|470.88|468.48|0
1691741100000|2023-08-11 08:05:00|472.95|470.55|475.52|473.12|475.75|473.35|472.72|470.32|0
1691741400000|2023-08-11 08:10:00|475.75|473.35|475.75|473.35|476.68|474.28|475.05|472.65|0
1691741700000|2023-08-11 08:15:00|475.98|473.58|474.81|472.41|476.8|474.4|474.11|471.71|0
1691742000000|2023-08-11 08:20:00|474.58|472.18|477.38|474.98|477.62|475.22|474.35|471.95|0
1691742300000|2023-08-11 08:25:00|477.62|475.22|476.45|474.05|477.62|475.22|475.28|472.88|0
1691742600000|2023-08-11 08:30:00|476.68|474.28|480.19|477.79|480.42|478.02|476.68|474.28|0
1691742900000|2023-08-11 08:35:00|479.95|477.55|482.29|479.89|482.29|479.89|479.02|476.62|0
1691743200000|2023-08-11 08:40:00|482.06|479.66|480.19|477.79|482.29|479.89|479.48|477.08|0
1691743500000|2023-08-11 08:45:00|479.95|477.55|479.95|477.55|481.12|478.72|479.95|477.55|0
1691743800000|2023-08-11 08:50:00|479.72|477.32|478.55|476.15|480.18|477.78|478.55|476.15|0
1691744100000|2023-08-11 08:55:00|478.67|476.27|478.55|476.15|479.95|477.55|477.38|474.98|0
1691744400000|2023-08-11 09:00:00|478.78|476.38|477.14|474.74|478.78|476.38|476.68|474.28|0
1691744700000|2023-08-11 09:05:00|476.91|474.51|475.74|473.34|476.91|474.51|475.04|472.64|0
1691745000000|2023-08-11 09:10:00|475.98|473.58|475.51|473.11|476.44|474.04|475.28|472.88|0
1691745300000|2023-08-11 09:15:00|475.74|473.34|475.97|473.57|476.44|474.04|475.27|472.87|0
1691745600000|2023-08-11 09:20:00|476.21|473.81|476.21|473.81|477.38|474.98|476.1|473.7|0
1691745900000|2023-08-11 09:25:00|476.1|473.7|475.51|473.11|476.33|473.93|475.04|472.64|0
1691746200000|2023-08-11 09:30:00|475.04|472.64|476.44|474.04|476.44|474.04|475.04|472.64|0
1691746500000|2023-08-11 09:35:00|476.21|473.81|475.27|472.87|477.37|474.97|475.04|472.64|0
1691746800000|2023-08-11 09:40:00|475.51|473.11|475.74|473.34|475.74|473.34|473.87|471.47|0
1691747100000|2023-08-11 09:45:00|475.51|473.11|477.03|474.63|477.03|474.63|475.51|473.11|0
1691747400000|2023-08-11 09:50:00|477.37|474.97|482.05|479.65|482.75|480.35|477.37|474.97|0
1691747700000|2023-08-11 09:55:00|482.29|479.89|480.65|478.25|483.69|481.29|480.18|477.78|0
1691748000000|2023-08-11 10:00:00|480.77|478.37|479.71|477.31|481.7|479.3|479.71|477.31|0
1691748300000|2023-08-11 10:05:00|479.48|477.08|478.54|476.14|479.71|477.31|477.84|475.44|0
1691748600000|2023-08-11 10:10:00|478.77|476.37|478.15|475.75|478.77|476.37|477.32|474.92|0
1691748900000|2023-08-11 10:15:00|478.26|475.86|477.56|475.16|478.96|476.56|476.86|474.46|0
1691749200000|2023-08-11 10:20:00|477.33|474.93|477.33|474.93|478.73|476.33|477.09|474.69|0
1691749500000|2023-08-11 10:25:00|477.45|475.05|478.03|475.63|478.15|475.75|476.86|474.46|0
1691749800000|2023-08-11 10:30:00|477.56|475.16|476.05|473.65|477.56|475.16|475.93|473.53|0
1691750100000|2023-08-11 10:35:00|476.16|473.76|476.39|473.99|476.39|473.99|474.06|471.66|0
1691750400000|2023-08-11 10:40:00|476.63|474.23|477.56|475.16|477.56|475.16|474.99|472.59|0
1691750700000|2023-08-11 10:45:00|477.79|475.39|477.79|475.39|478.73|476.33|476.86|474.46|0
1691751000000|2023-08-11 10:50:00|478.03|475.63|478.85|476.45|479.19|476.79|477.56|475.16|0
1691751300000|2023-08-11 10:55:00|478.73|476.33|478.96|476.56|479.43|477.03|478.26|475.86|0
1691751600000|2023-08-11 11:00:00|479.19|476.79|475.69|473.29|479.43|477.03|475.46|473.06|0
1691751900000|2023-08-11 11:05:00|475.46|473.06|475.22|472.82|475.58|473.18|473.83|471.43|0
1691752200000|2023-08-11 11:10:00|475.46|473.06|477.32|474.92|477.79|475.39|474.99|472.59|0
1691752500000|2023-08-11 11:15:00|476.86|474.46|477.09|474.69|477.32|474.92|476.16|473.76|0
1691752800000|2023-08-11 11:20:00|476.86|474.46|477.09|474.69|477.32|474.92|475.22|472.82|0
1691753100000|2023-08-11 11:25:00|477.32|474.92|475.92|473.52|477.79|475.39|475.81|473.41|0
1691753400000|2023-08-11 11:30:00|476.15|473.75|475.22|472.82|477.55|475.15|474.52|472.12|0
1691753700000|2023-08-11 11:35:00|475.45|473.05|475.57|473.17|476.62|474.22|475.11|472.71|0
1691754000000|2023-08-11 11:40:00|475.69|473.29|478.02|475.62|478.72|476.32|475.69|473.29|0
1691754300000|2023-08-11 11:45:00|478.25|475.85|477.32|474.92|478.25|475.85|476.04|473.64|0
1691754600000|2023-08-11 11:50:00|477.09|474.69|479.19|476.79|479.19|476.79|476.62|474.22|0
1691754900000|2023-08-11 11:55:00|479.42|477.02|478.49|476.09|479.89|477.49|478.25|475.85|0
1691755200000|2023-08-11 12:00:00|479.19|476.79|476.62|474.22|479.77|477.37|475.22|472.82|0
1691755500000|2023-08-11 12:05:00|476.85|474.45|478.72|476.32|479.42|477.02|476.62|474.22|0
1691755800000|2023-08-11 12:10:00|478.48|476.08|478.48|476.08|479.65|477.25|478.02|475.62|0
1691756100000|2023-08-11 12:15:00|478.72|476.32|479.18|476.78|479.18|476.78|477.9|475.5|0
1691756400000|2023-08-11 12:20:00|478.72|476.32|478.72|476.32|479.42|477.02|478.02|475.62|0
1691756700000|2023-08-11 12:25:00|478.48|476.08|476.97|474.57|479.65|477.25|476.97|474.57|0
1691757000000|2023-08-11 12:30:00|477.55|475.15|488.52|486.12|489.23|486.83|477.55|475.15|0
1691757300000|2023-08-11 12:35:00|488.99|486.59|486.18|483.78|488.99|486.59|484.08|481.68|0
1691757600000|2023-08-11 12:40:00|486.89|484.49|485.48|483.08|488.06|485.66|481.75|479.35|0
1691757900000|2023-08-11 12:45:00|485.72|483.32|491.8|489.4|491.8|489.4|485.6|483.2|0
1691758200000|2023-08-11 12:50:00|491.57|489.17|491.69|489.29|492.74|490.34|489.22|486.82|0
1691758500000|2023-08-11 12:55:00|491.8|489.4|492.04|489.64|493.21|490.81|490.16|487.76|0
1691758800000|2023-08-11 13:00:00|492.5|490.1|488.86|486.46|493.68|491.28|488.16|485.76|0
1691759100000|2023-08-11 13:05:00|488.62|486.22|486.99|484.59|489.32|486.92|486.52|484.12|0
1691759400000|2023-08-11 13:10:00|486.52|484.12|487.69|485.29|488.86|486.46|486.29|483.89|0
1691759700000|2023-08-11 13:15:00|487.92|485.52|489.79|487.39|491.43|489.03|487.69|485.29|0
1691760000000|2023-08-11 13:20:00|489.91|487.51|491.66|489.26|491.66|489.26|488.86|486.46|0
1691760300000|2023-08-11 13:25:00|491.19|488.79|494.94|492.54|495.17|492.77|490.26|487.86|0
1691760600000|2023-08-11 13:30:00|493.77|491.37|493.82|491.42|500.57|498.17|493.42|491.02|0
1691760900000|2023-08-11 13:35:00|494.17|491.77|491.09|488.69|494.17|491.77|488.52|486.12|0
1691761200000|2023-08-11 13:40:00|490.86|488.46|494.85|492.45|497.66|495.26|489.69|487.29|0
1691761500000|2023-08-11 13:45:00|495.08|492.68|495.08|492.68|498.6|496.2|493.2|490.8|0
1691761800000|2023-08-11 13:50:00|494.85|492.45|493.91|491.51|496.96|494.56|491.56|489.16|0
1691762100000|2023-08-11 13:55:00|493.67|491.27|492.62|490.22|494.14|491.74|491.09|488.69|0
1691762400000|2023-08-11 14:00:00|489.93|487.53|483.87|481.47|489.93|487.53|481.08|478.68|0
1691762700000|2023-08-11 14:05:00|482.94|480.54|484.34|481.94|486.2|483.8|481.31|478.91|0
1691763000000|2023-08-11 14:10:00|484.1|481.7|480.85|478.45|489|486.6|479.92|477.52|0
1691763300000|2023-08-11 14:15:00|481.54|479.14|476.59|474.19|481.54|479.14|475.43|473.03|0
1691763600000|2023-08-11 14:20:00|473.57|471.17|471.01|468.61|474.26|471.86|469.16|466.76|0
1691763900000|2023-08-11 14:25:00|470.55|468.15|474.49|472.09|475.42|473.02|470.55|468.15|0
1691764200000|2023-08-11 14:30:00|473.57|471.17|477.98|475.58|477.98|475.58|472.87|470.47|0
1691764500000|2023-08-11 14:35:00|477.75|475.35|471.01|468.61|479.38|476.98|470.78|468.38|0
1691764800000|2023-08-11 14:40:00|471.24|468.84|473.1|470.7|474.73|472.33|468.92|466.52|0
1691765100000|2023-08-11 14:45:00|473.33|470.93|474.73|472.33|476.12|473.72|472.17|469.77|0
1691765400000|2023-08-11 14:50:00|474.49|472.09|481.71|479.31|482.41|480.01|474.49|472.09|0
1691765700000|2023-08-11 14:55:00|481.48|479.08|481.94|479.54|482.64|480.24|478.91|476.51|0
1691766000000|2023-08-11 15:00:00|481.71|479.31|479.14|476.74|481.71|479.31|478.68|476.28|0
1691766300000|2023-08-11 15:05:00|479.38|476.98|483.34|480.94|484.28|481.88|479.14|476.74|0
1691766600000|2023-08-11 15:10:00|483.11|480.71|486.85|484.45|487.78|485.38|483.11|480.71|0
1691766900000|2023-08-11 15:15:00|487.55|485.15|487.31|484.91|489.42|487.02|486.73|484.33|0
1691767200000|2023-08-11 15:20:00|487.55|485.15|488.72|486.32|488.95|486.55|484.74|482.34|0
1691767500000|2023-08-11 15:25:00|488.48|486.08|488.48|486.08|489.65|487.25|486.38|483.98|0
1691767800000|2023-08-11 15:30:00|488.95|486.55|489.89|487.49|490.82|488.42|486.38|483.98|0
1691768100000|2023-08-11 15:35:00|490.12|487.72|488.01|485.61|490.12|487.72|485.21|482.81|0
1691768400000|2023-08-11 15:40:00|487.78|485.38|486.38|483.98|489.89|487.49|486.38|483.98|0
1691768700000|2023-08-11 15:45:00|486.14|483.74|488.25|485.85|488.95|486.55|485.44|483.04|0
1691769000000|2023-08-11 15:50:00|488.48|486.08|488.71|486.31|490.12|487.72|487.78|485.38|0
1691769300000|2023-08-11 15:55:00|488.48|486.08|481.7|479.3|489.42|487.02|481.24|478.84|0
1691769600000|2023-08-11 16:00:00|481.47|479.07|481|478.6|482.87|480.47|479.14|476.74|0
1691769900000|2023-08-11 16:05:00|480.77|478.37|480.3|477.9|481.24|478.84|477.28|474.88|0
1691770200000|2023-08-11 16:10:00|480.07|477.67|477.74|475.34|481.94|479.54|477.51|475.11|0
1691770500000|2023-08-11 16:15:00|477.04|474.64|479.37|476.97|479.6|477.2|475.88|473.48|0
1691770800000|2023-08-11 16:20:00|479.84|477.44|481.7|479.3|482.17|479.77|478.67|476.27|0
1691771100000|2023-08-11 16:25:00|481.47|479.07|483.8|481.4|486.84|484.44|481.47|479.07|0
1691771400000|2023-08-11 16:30:00|483.57|481.17|481.59|479.19|483.57|481.17|480.77|478.37|0
1691771700000|2023-08-11 16:35:00|481.93|479.53|485.44|483.04|485.67|483.27|481.47|479.07|0
1691772000000|2023-08-11 16:40:00|485.67|483.27|488.01|485.61|488.01|485.61|484.97|482.57|0
1691772300000|2023-08-11 16:45:00|487.77|485.37|488.24|485.84|488.94|486.54|486.37|483.97|0
1691772600000|2023-08-11 16:50:00|488.48|486.08|487.3|484.9|489.18|486.78|486.37|483.97|0
1691772900000|2023-08-11 16:55:00|487.77|485.37|487.3|484.9|489.18|486.78|487.07|484.67|0
1691773200000|2023-08-11 17:00:00|487.07|484.67|484.26|481.86|487.54|485.14|483.56|481.16|0
1691773500000|2023-08-11 17:05:00|484.73|482.33|488.24|485.84|489.18|486.78|484.73|482.33|0
1691773800000|2023-08-11 17:10:00|488.47|486.07|487.77|485.37|488.94|486.54|486.37|483.97|0
1691774100000|2023-08-11 17:15:00|488|485.6|485.9|483.5|488.24|485.84|484.96|482.56|0
1691774400000|2023-08-11 17:20:00|486.13|483.73|484.3|481.9|486.13|483.73|483.13|480.73|0
1691774700000|2023-08-11 17:25:00|484.07|481.67|479.62|477.22|484.07|481.67|479.15|476.75|0
1691775000000|2023-08-11 17:30:00|479.38|476.98|480.79|478.39|480.79|478.39|478.68|476.28|0
1691775300000|2023-08-11 17:35:00|480.55|478.15|481.25|478.85|482.89|480.49|479.5|477.1|0
1691775600000|2023-08-11 17:40:00|481.02|478.62|485.24|482.84|486.41|484.01|480.08|477.68|0
1691775900000|2023-08-11 17:45:00|485|482.6|486.65|484.25|488.18|485.78|484.77|482.37|0
1691776200000|2023-08-11 17:50:00|486.88|484.48|486.88|484.48|488.76|486.36|486.18|483.78|0
1691776500000|2023-08-11 17:55:00|487.35|484.95|484.3|481.9|489|486.6|483.6|481.2|0
1691776800000|2023-08-11 18:00:00|484.53|482.13|482.3|479.9|485.24|482.84|481.02|478.62|0
1691777100000|2023-08-11 18:05:00|481.83|479.43|481.59|479.19|481.83|479.43|478.77|476.37|0
1691777400000|2023-08-11 18:10:00|481.83|479.43|481.83|479.43|483.24|480.84|480.65|478.25|0
1691777700000|2023-08-11 18:15:00|481.36|478.96|478.77|476.37|482.06|479.66|478.07|475.67|0
1691778000000|2023-08-11 18:20:00|479.24|476.84|477.36|474.96|482.06|479.66|477.13|474.73|0
1691778300000|2023-08-11 18:25:00|476.89|474.49|476.66|474.26|476.89|474.49|474.55|472.15|0
1691778600000|2023-08-11 18:30:00|476.89|474.49|475.95|473.55|476.89|474.49|471.5|469.1|0
1691778900000|2023-08-11 18:35:00|476.19|473.79|474.55|472.15|479.24|476.84|474.31|471.91|0
1691779200000|2023-08-11 18:40:00|474.31|471.91|475.95|473.55|477.12|474.72|473.14|470.74|0
1691779500000|2023-08-11 18:45:00|476.19|473.79|473.61|471.21|476.42|474.02|472.9|470.5|0
1691779800000|2023-08-11 18:50:00|473.37|470.97|473.84|471.44|475.01|472.61|472.56|470.16|0
1691780100000|2023-08-11 18:55:00|473.61|471.21|472.9|470.5|474.07|471.67|471.5|469.1|0
1691780400000|2023-08-11 19:00:00|473.14|470.74|475.01|472.61|477.83|475.43|472.67|470.27|0
1691780700000|2023-08-11 19:05:00|474.78|472.38|480.18|477.78|480.41|478.01|474.31|471.91|0
1691781000000|2023-08-11 19:10:00|480.65|478.25|478.53|476.13|481.59|479.19|477.59|475.19|0
1691781300000|2023-08-11 19:15:00|478.77|476.37|476.42|474.02|479.47|477.07|475.71|473.31|0
1691781600000|2023-08-11 19:20:00|476.65|474.25|474.54|472.14|478.06|475.66|474.54|472.14|0
1691781900000|2023-08-11 19:25:00|474.31|471.91|474.77|472.37|475.24|472.84|472.43|470.03|0
1691782200000|2023-08-11 19:30:00|475.48|473.08|473.37|470.97|475.6|473.2|473.13|470.73|0
1691782500000|2023-08-11 19:35:00|473.13|470.73|477.12|474.72|478.06|475.66|472.43|470.03|0
1691782800000|2023-08-11 19:40:00|477.35|474.95|476.41|474.01|479.47|477.07|475.95|473.55|0
1691783100000|2023-08-11 19:45:00|476.88|474.48|478.53|476.13|480.17|477.77|476.18|473.78|0
1691783400000|2023-08-11 19:50:00|479.23|476.83|479.47|477.07|480.88|478.48|476.65|474.25|0
1691783700000|2023-08-11 19:55:00|480.64|478.24|478.76|476.36|482.99|480.59|478.76|476.36|0
1691784000000|2023-08-11 20:00:00|476.88|474.48|475.47|473.07|476.88|474.48|475.24|472.84|0
1691784300000|2023-08-11 20:05:00|475.71|473.31|475.47|473.07|475.94|473.54|475.24|472.84|0
1691784600000|2023-08-11 20:10:00|475.36|472.96|473.6|471.2|475.71|473.31|473.36|470.96|0
1691973000000|2023-08-14 00:30:00|470.55|467.75|471.95|469.15|472.88|470.08|470.55|467.75|0
1691973300000|2023-08-14 00:35:00|471.72|468.92|473.58|470.78|473.82|471.02|471.72|468.92|0
1691973600000|2023-08-14 00:40:00|473.82|471.02|474.99|472.19|475.22|472.42|473.58|470.78|0
1691973900000|2023-08-14 00:45:00|475.11|472.31|475.69|472.89|476.39|473.59|474.99|472.19|0
1691974200000|2023-08-14 00:50:00|475.92|473.12|475.92|473.12|476.39|473.59|475.46|472.66|0
1691974500000|2023-08-14 00:55:00|476.16|473.36|476.86|474.06|477.56|474.76|476.16|473.36|0
1691974800000|2023-08-14 01:00:00|477.09|474.29|477.33|474.53|478.03|475.23|476.39|473.59|0
1691975100000|2023-08-14 01:05:00|477.56|474.76|475.69|472.89|477.56|474.76|475.69|472.89|0
1691975400000|2023-08-14 01:10:00|475.92|473.12|476.62|473.82|476.62|473.82|475.69|472.89|0
1691975700000|2023-08-14 01:15:00|476.86|474.06|477.09|474.29|477.33|474.53|475.45|472.65|0
1691976000000|2023-08-14 01:20:00|476.86|474.06|479.91|477.11|482.14|479.34|476.86|474.06|0
1691976300000|2023-08-14 01:25:00|480.38|477.58|478.73|475.93|480.38|477.58|478.73|475.93|0
1691976600000|2023-08-14 01:30:00|478.97|476.17|481.55|478.75|481.78|478.98|478.97|476.17|0
1691976900000|2023-08-14 01:35:00|481.78|478.98|482.25|479.45|484.13|481.33|480.61|477.81|0
1691977200000|2023-08-14 01:40:00|482.02|479.22|479.2|476.4|482.02|479.22|478.5|475.7|0
1691977500000|2023-08-14 01:45:00|478.97|476.17|480.21|477.41|480.92|478.12|478.62|475.82|0
1691977800000|2023-08-14 01:50:00|479.74|476.94|480.34|477.54|480.45|477.65|477.16|474.36|0
1691978100000|2023-08-14 01:55:00|480.21|477.41|479.51|476.71|480.21|477.41|478.69|475.89|0
1691978400000|2023-08-14 02:00:00|479.74|476.94|482.33|479.53|482.33|479.53|479.27|476.47|0
1691978700000|2023-08-14 02:05:00|482.09|479.29|482.09|479.29|482.09|479.29|479.98|477.18|0
1691979000000|2023-08-14 02:10:00|481.86|479.06|487.27|484.47|487.51|484.71|481.86|479.06|0
1691979300000|2023-08-14 02:15:00|487.51|484.71|486.33|483.53|487.74|484.94|486.09|483.29|0
1691979600000|2023-08-14 02:20:00|486.45|483.65|486.8|484|486.8|484|485.39|482.59|0
1691979900000|2023-08-14 02:25:00|486.56|483.76|487.03|484.23|487.27|484.47|486.09|483.29|0
1691980200000|2023-08-14 02:30:00|487.16|484.36|486.56|483.76|487.27|484.47|486.09|483.29|0
1691980500000|2023-08-14 02:35:00|486.68|483.88|484.91|482.11|486.8|484|484.68|481.88|0
1691980800000|2023-08-14 02:40:00|485.15|482.35|487.5|484.7|488.68|485.88|485.15|482.35|0
1691981100000|2023-08-14 02:45:00|487.27|484.47|486.09|483.29|487.5|484.7|485.62|482.82|0
1691981400000|2023-08-14 02:50:00|486.33|483.53|487.39|484.59|487.5|484.7|486.09|483.29|0
1691981700000|2023-08-14 02:55:00|487.5|484.7|487.97|485.17|488.45|485.65|487.27|484.47|0
1691982000000|2023-08-14 03:00:00|487.74|484.94|487.97|485.17|488.92|486.12|486.8|484|0
1691982300000|2023-08-14 03:05:00|487.74|484.94|487.5|484.7|487.74|484.94|486.56|483.76|0
1691982600000|2023-08-14 03:10:00|487.27|484.47|488.21|485.41|488.68|485.88|487.27|484.47|0
1691982900000|2023-08-14 03:15:00|487.97|485.17|487.16|484.36|488.39|485.59|486.93|484.13|0
1691983200000|2023-08-14 03:20:00|487.05|484.25|489.98|487.18|489.99|487.19|486.69|483.89|0
1691983500000|2023-08-14 03:25:00|489.75|486.95|488.57|485.77|489.98|487.18|487.4|484.6|0
1691983800000|2023-08-14 03:30:00|488.34|485.54|489.43|486.63|489.67|486.87|487.87|485.07|0
1691984100000|2023-08-14 03:35:00|489.2|486.4|489.32|486.52|489.9|487.1|489.2|486.4|0
1691984400000|2023-08-14 03:40:00|489.43|486.63|489.67|486.87|489.67|486.87|488.73|485.93|0
1691984700000|2023-08-14 03:45:00|489.43|486.63|488.96|486.16|489.67|486.87|488.73|485.93|0
1691985000000|2023-08-14 03:50:00|489.2|486.4|492.25|489.45|494.14|491.34|489.2|486.4|0
1691985300000|2023-08-14 03:55:00|492.02|489.22|488.96|486.16|492.02|489.22|488.72|485.92|0
1691985600000|2023-08-14 04:00:00|489.19|486.39|488.96|486.16|490.37|487.57|488.72|485.92|0
1691985900000|2023-08-14 04:05:00|489.08|486.28|489.9|487.1|490.13|487.33|488.96|486.16|0
1691986200000|2023-08-14 04:10:00|489.66|486.86|488.49|485.69|489.9|487.1|488.49|485.69|0
1691986500000|2023-08-14 04:15:00|488.25|485.45|488.02|485.22|490.13|487.33|487.78|484.98|0
1691986800000|2023-08-14 04:20:00|488.25|485.45|488.25|485.45|488.49|485.69|487.67|484.87|0
1691987100000|2023-08-14 04:25:00|488.49|485.69|487.78|484.98|488.72|485.92|487.78|484.98|0
1691987400000|2023-08-14 04:30:00|487.9|485.1|487.78|484.98|488.25|485.45|487.31|484.51|0
1691987700000|2023-08-14 04:35:00|487.55|484.75|487.31|484.51|487.78|484.98|487.08|484.28|0
1691988000000|2023-08-14 04:40:00|487.55|484.75|487.31|484.51|487.78|484.98|487.08|484.28|0
1691988300000|2023-08-14 04:45:00|487.55|484.75|487.31|484.51|487.78|484.98|487.08|484.28|0
1691988600000|2023-08-14 04:50:00|487.2|484.4|488.25|485.45|488.48|485.68|486.84|484.04|0
1691988900000|2023-08-14 04:55:00|488.14|485.34|490.37|487.57|490.37|487.57|488.01|485.21|0
1691989200000|2023-08-14 05:00:00|490.13|487.33|488.72|485.92|490.13|487.33|488.48|485.68|0
1691989500000|2023-08-14 05:05:00|488.95|486.15|488.72|485.92|488.95|486.15|488.25|485.45|0
1691989800000|2023-08-14 05:10:00|488.48|485.68|486.84|484.04|488.48|485.68|486.6|483.8|0
1691990100000|2023-08-14 05:15:00|486.96|484.16|487.54|484.74|487.78|484.98|486.6|483.8|0
1691990400000|2023-08-14 05:20:00|487.43|484.63|486.6|483.8|487.78|484.98|486.13|483.33|0
1691990700000|2023-08-14 05:25:00|486.84|484.04|485.66|482.86|487.07|484.27|485.66|482.86|0
1691991000000|2023-08-14 05:30:00|486.13|483.33|486.37|483.57|486.84|484.04|485.9|483.1|0
1691991300000|2023-08-14 05:35:00|486.49|483.69|485.43|482.63|486.6|483.8|485.19|482.39|0
1691991600000|2023-08-14 05:40:00|485.66|482.86|485.19|482.39|485.66|482.86|484.02|481.22|0
1691991900000|2023-08-14 05:45:00|484.96|482.16|485.19|482.39|485.9|483.1|484.96|482.16|0
1691992200000|2023-08-14 05:50:00|484.96|482.16|485.89|483.09|486.13|483.33|483.55|480.75|0
1691992500000|2023-08-14 05:55:00|486.13|483.33|484.96|482.16|486.13|483.33|484.96|482.16|0
1691992800000|2023-08-14 06:00:00|484.72|481.92|485.66|482.86|485.89|483.09|484.49|481.69|0
1691993100000|2023-08-14 06:05:00|486.13|483.33|485.69|483.29|486.87|484.47|485.22|482.82|0
1691993400000|2023-08-14 06:10:00|485.93|483.53|484.52|482.12|486.87|484.47|484.05|481.65|0
1691993700000|2023-08-14 06:15:00|484.75|482.35|483.53|481.13|484.75|482.35|482.64|480.24|0
1691994000000|2023-08-14 06:20:00|483.77|481.37|484.7|482.3|485.4|483|482.83|480.43|0
1691994300000|2023-08-14 06:25:00|484.47|482.07|483.53|481.13|484.7|482.3|483.53|481.13|0
1691994600000|2023-08-14 06:30:00|483.77|481.37|483.06|480.66|484.47|482.07|482.83|480.43|0
1691994900000|2023-08-14 06:35:00|482.83|480.43|484.47|482.07|484.47|482.07|482.83|480.43|0
1691995200000|2023-08-14 06:40:00|484.7|482.3|484|481.6|484.7|482.3|483.3|480.9|0
1691995500000|2023-08-14 06:45:00|484.12|481.72|483.3|480.9|484.47|482.07|483.3|480.9|0
1691995800000|2023-08-14 06:50:00|483.53|481.13|482.59|480.19|483.53|481.13|482.13|479.73|0
1691996100000|2023-08-14 06:55:00|482.36|479.96|482.59|480.19|482.83|480.43|481.19|478.79|0
1691996400000|2023-08-14 07:00:00|482.36|479.96|483.76|481.36|484.46|482.06|481.89|479.49|0
1691996700000|2023-08-14 07:05:00|483.53|481.13|481.89|479.49|484|481.6|481.19|478.79|0
1691997000000|2023-08-14 07:10:00|481.66|479.26|482.36|479.96|483.99|481.59|480.96|478.56|0
1691997300000|2023-08-14 07:15:00|482.12|479.72|481.42|479.02|482.82|480.42|481.08|478.68|0
1691997600000|2023-08-14 07:20:00|481.54|479.14|478.62|476.22|481.54|479.14|478.27|475.87|0
1691997900000|2023-08-14 07:25:00|478.74|476.34|479.55|477.15|479.79|477.39|477.92|475.52|0
1691998200000|2023-08-14 07:30:00|479.32|476.92|478.15|475.75|479.32|476.92|477.69|475.29|0
1691998500000|2023-08-14 07:35:00|478.38|475.98|478.85|476.45|479.08|476.68|477.92|475.52|0
1691998800000|2023-08-14 07:40:00|479.08|476.68|481.42|479.02|481.65|479.25|478.38|475.98|0
1691999100000|2023-08-14 07:45:00|481.54|479.14|480.84|478.44|482.24|479.84|480.48|478.08|0
1691999400000|2023-08-14 07:50:00|480.48|478.08|473.49|471.09|480.48|478.08|473.26|470.86|0
1691999700000|2023-08-14 07:55:00|473.26|470.86|464.2|461.8|473.49|471.09|460.96|458.56|0
1692000000000|2023-08-14 08:00:00|464.43|462.03|466.52|464.12|467.45|465.05|462.81|460.41|0
1692000300000|2023-08-14 08:05:00|466.75|464.35|463.38|460.98|467.21|464.81|463.38|460.98|0
1692000600000|2023-08-14 08:10:00|463.61|461.21|468.12|465.72|468.82|466.42|461.83|459.43|0
1692000900000|2023-08-14 08:15:00|467.65|465.25|469.99|467.59|470.46|468.06|466.72|464.32|0
1692001200000|2023-08-14 08:20:00|469.75|467.35|468.9|466.5|470.46|468.06|467.27|464.87|0
1692001500000|2023-08-14 08:25:00|469.03|466.63|469.84|467.44|470.07|467.67|467.74|465.34|0
1692001800000|2023-08-14 08:30:00|470.3|467.9|471.24|468.84|472.17|469.77|470.07|467.67|0
1692002100000|2023-08-14 08:35:00|471|468.6|468.79|466.39|471.24|468.84|468.67|466.27|0
1692002400000|2023-08-14 08:40:00|468.67|466.27|469.6|467.2|470.3|467.9|468.44|466.04|0
1692002700000|2023-08-14 08:45:00|469.37|466.97|469.83|467.43|469.83|467.43|467.97|465.57|0
1692003000000|2023-08-14 08:50:00|469.72|467.32|469.13|466.73|470.3|467.9|468.44|466.04|0
1692003300000|2023-08-14 08:55:00|469.02|466.62|471|468.6|471.47|469.07|468.9|466.5|0
1692003600000|2023-08-14 09:00:00|470.89|468.49|471.23|468.83|472.63|470.23|470.77|468.37|0
1692003900000|2023-08-14 09:05:00|471.12|468.72|471.93|469.53|472.17|469.77|469.83|467.43|0
1692004200000|2023-08-14 09:10:00|472.17|469.77|469.83|467.43|473.57|471.17|469.49|467.09|0
1692004500000|2023-08-14 09:15:00|469.6|467.2|469.36|466.96|471|468.6|468.67|466.27|0
1692004800000|2023-08-14 09:20:00|469.13|466.73|469.83|467.43|469.83|467.43|467.97|465.57|0
1692005100000|2023-08-14 09:25:00|469.6|467.2|469.6|467.2|470.53|468.13|469.13|466.73|0
1692005400000|2023-08-14 09:30:00|469.83|467.43|470.42|468.02|470.88|468.48|469.36|466.96|0
1692005700000|2023-08-14 09:35:00|470.3|467.9|471|468.6|471.23|468.83|467.96|465.56|0
1692006000000|2023-08-14 09:40:00|470.76|468.36|470.99|468.59|471.7|469.3|470.06|467.66|0
1692006300000|2023-08-14 09:45:00|471.23|468.83|470.76|468.36|471.46|469.06|470.06|467.66|0
1692006600000|2023-08-14 09:50:00|470.99|468.59|471.58|469.18|472.16|469.76|470.76|468.36|0
1692006900000|2023-08-14 09:55:00|471.46|469.06|470.53|468.13|471.46|469.06|470.29|467.89|0
1692007200000|2023-08-14 10:00:00|470.06|467.66|470.76|468.36|472.16|469.76|469.59|467.19|0
1692007500000|2023-08-14 10:05:00|470.53|468.13|469.36|466.96|470.53|468.13|467.96|465.56|0
1692007800000|2023-08-14 10:10:00|468.89|466.49|469.13|466.73|469.36|466.96|468.19|465.79|0
1692008100000|2023-08-14 10:15:00|468.89|466.49|468.55|466.15|469.13|466.73|468.19|465.79|0
1692008400000|2023-08-14 10:20:00|468.19|465.79|470.52|468.12|470.76|468.36|467.03|464.63|0
1692008700000|2023-08-14 10:25:00|470.76|468.36|470.99|468.59|471.69|469.29|470.52|468.12|0
1692009000000|2023-08-14 10:30:00|471.22|468.82|470.06|467.66|471.46|469.06|470.06|467.66|0
1692009300000|2023-08-14 10:35:00|470.29|467.89|468.89|466.49|470.76|468.36|468.66|466.26|0
1692009600000|2023-08-14 10:40:00|468.78|466.38|467.96|465.56|468.89|466.49|467.85|465.45|0
1692009900000|2023-08-14 10:45:00|467.72|465.32|466.45|464.05|467.72|465.32|466.09|463.69|0
1692010200000|2023-08-14 10:50:00|466.33|463.93|466.33|463.93|466.56|464.16|465.86|463.46|0
1692010500000|2023-08-14 10:55:00|466.09|463.69|468.08|465.68|468.19|465.79|465.63|463.23|0
1692010800000|2023-08-14 11:00:00|468.19|465.79|468.65|466.25|468.65|466.25|467.72|465.32|0
1692011100000|2023-08-14 11:05:00|468.89|466.49|468.65|466.25|469.12|466.72|467.02|464.62|0
1692011400000|2023-08-14 11:10:00|468.77|466.37|470.75|468.35|470.99|468.59|468.65|466.25|0
1692011700000|2023-08-14 11:15:00|470.99|468.59|470.75|468.35|471.45|469.05|470.52|468.12|0
1692012000000|2023-08-14 11:20:00|470.98|468.58|470.28|467.88|471.22|468.82|469.82|467.42|0
1692012300000|2023-08-14 11:25:00|470.05|467.65|469.82|467.42|471.11|468.71|469.82|467.42|0
1692012600000|2023-08-14 11:30:00|470.05|467.65|470.52|468.12|471.22|468.82|469.12|466.72|0
1692012900000|2023-08-14 11:35:00|470.75|468.35|473.08|470.68|473.32|470.92|470.75|468.35|0
1692013200000|2023-08-14 11:40:00|472.62|470.22|474.02|471.62|474.72|472.32|472.15|469.75|0
1692013500000|2023-08-14 11:45:00|474.25|471.85|473.78|471.38|474.95|472.55|473.55|471.15|0
1692013800000|2023-08-14 11:50:00|474.02|471.62|472.85|470.45|474.72|472.32|472.38|469.98|0
1692014100000|2023-08-14 11:55:00|473.08|470.68|472.15|469.75|473.32|470.92|471.91|469.51|0
1692014400000|2023-08-14 12:00:00|472.38|469.98|473.78|471.38|474.25|471.85|472.15|469.75|0
1692014700000|2023-08-14 12:05:00|474.02|471.62|474.48|472.08|475.18|472.78|474.02|471.62|0
1692015000000|2023-08-14 12:10:00|474.25|471.85|474.72|472.32|475.18|472.78|473.78|471.38|0
1692015300000|2023-08-14 12:15:00|474.6|472.2|478.46|476.06|478.69|476.29|474.25|471.85|0
1692015600000|2023-08-14 12:20:00|478.69|476.29|480.8|478.4|481.04|478.64|477.52|475.12|0
1692015900000|2023-08-14 12:25:00|481.04|478.64|481.98|479.58|482.45|480.05|480.1|477.7|0
1692016200000|2023-08-14 12:30:00|482.21|479.81|484.56|482.16|486.67|484.27|481.63|479.23|0
1692016500000|2023-08-14 12:35:00|484.79|482.39|484.56|482.16|485.03|482.63|482.44|480.04|0
1692016800000|2023-08-14 12:40:00|484.79|482.39|485.5|483.1|485.97|483.57|483.85|481.45|0
1692017100000|2023-08-14 12:45:00|485.38|482.98|487.27|484.87|489.26|486.86|484.79|482.39|0
1692017400000|2023-08-14 12:50:00|487.14|484.74|483.96|481.56|487.14|484.74|483.26|480.86|0
1692017700000|2023-08-14 12:55:00|484.19|481.79|484.19|481.79|485.13|482.73|483.49|481.09|0
1692018000000|2023-08-14 13:00:00|484.43|482.03|484.43|482.03|486.66|484.26|484.19|481.79|0
1692018300000|2023-08-14 13:05:00|485.13|482.73|484.89|482.49|487.24|484.84|484.89|482.49|0
1692018600000|2023-08-14 13:10:00|485.36|482.96|486.3|483.9|487.47|485.07|485.36|482.96|0
1692018900000|2023-08-14 13:15:00|486.06|483.66|487|484.6|489.11|486.71|485.6|483.2|0
1692019200000|2023-08-14 13:20:00|487.24|484.84|488.88|486.48|489.82|487.42|486.77|484.37|0
1692019500000|2023-08-14 13:25:00|489.11|486.71|488.41|486.01|489.58|487.18|487.47|485.07|0
1692019800000|2023-08-14 13:30:00|487.47|485.07|485.59|483.19|489.58|487.18|485.13|482.73|0
1692020100000|2023-08-14 13:35:00|485.36|482.96|485.83|483.43|489.81|487.41|484.89|482.49|0
1692020400000|2023-08-14 13:40:00|485.59|483.19|484.42|482.02|485.83|483.43|482.55|480.15|0
1692020700000|2023-08-14 13:45:00|484.89|482.49|488.17|485.77|490.28|487.88|482.78|480.38|0
1692021000000|2023-08-14 13:50:00|488.64|486.24|483.95|481.55|489.81|487.41|482.08|479.68|0
1692021300000|2023-08-14 13:55:00|484.66|482.26|483.02|480.62|486.53|484.13|482.78|480.38|0
1692021600000|2023-08-14 14:00:00|483.25|480.85|481.15|478.75|485.36|482.96|480.68|478.28|0
1692021900000|2023-08-14 14:05:00|480.68|478.28|478.58|476.18|482.55|480.15|477.41|475.01|0
1692022200000|2023-08-14 14:10:00|478.34|475.94|474.38|471.98|479.98|477.58|473.68|471.28|0
1692022500000|2023-08-14 14:15:00|473.68|471.28|476.01|473.61|476.48|474.08|473.68|471.28|0
1692022800000|2023-08-14 14:20:00|475.78|473.38|474.9|472.5|476.71|474.31|473.5|471.1|0
1692023100000|2023-08-14 14:25:00|474.44|472.04|475.84|473.44|477.01|474.61|471.17|468.77|0
1692023400000|2023-08-14 14:30:00|475.37|472.97|471.16|468.76|476.07|473.67|471.16|468.76|0
1692023700000|2023-08-14 14:35:00|470.93|468.53|466.95|464.55|471.16|468.76|465.79|463.39|0
1692024000000|2023-08-14 14:40:00|467.19|464.79|466.02|463.62|467.89|465.49|464.62|462.22|0
1692024300000|2023-08-14 14:45:00|465.55|463.15|464.62|462.22|466.49|464.09|464.62|462.22|0
1692024600000|2023-08-14 14:50:00|464.38|461.98|460.42|458.02|465.55|463.15|460.19|457.79|0
1692024900000|2023-08-14 14:55:00|460.19|457.79|462.58|460.18|464.15|461.75|459.26|456.86|0
1692025200000|2023-08-14 15:00:00|462.35|459.95|463.98|461.58|464.68|462.28|462.11|459.71|0
1692025500000|2023-08-14 15:05:00|464.45|462.05|465.38|462.98|467.25|464.85|463.75|461.35|0
1692025800000|2023-08-14 15:10:00|465.62|463.22|467.49|465.09|468.19|465.79|465.15|462.75|0
1692026100000|2023-08-14 15:15:00|467.95|465.55|467.25|464.85|468.66|466.26|465.85|463.45|0
1692026400000|2023-08-14 15:20:00|467.02|464.62|464.68|462.28|467.25|464.85|464.68|462.28|0
1692026700000|2023-08-14 15:25:00|464.91|462.51|463.28|460.88|467.25|464.85|463.04|460.64|0
1692027000000|2023-08-14 15:30:00|462.58|460.18|465.61|463.21|465.85|463.45|462.34|459.94|0
1692027300000|2023-08-14 15:35:00|465.85|463.45|463.74|461.34|466.55|464.15|463.28|460.88|0
1692027600000|2023-08-14 15:40:00|463.98|461.58|462.11|459.71|464.68|462.28|460.94|458.54|0
1692027900000|2023-08-14 15:45:00|462.34|459.94|459.31|456.91|462.34|459.94|458.15|455.75|0
1692028200000|2023-08-14 15:50:00|459.08|456.68|460.47|458.07|460.94|458.54|457.68|455.28|0
1692028500000|2023-08-14 15:55:00|460.24|457.84|463.51|461.11|463.97|461.57|459.31|456.91|0
1692028800000|2023-08-14 16:00:00|463.27|460.87|461.87|459.47|463.97|461.57|461.64|459.24|0
1692029100000|2023-08-14 16:05:00|462.11|459.71|463.51|461.11|463.74|461.34|460.47|458.07|0
1692029400000|2023-08-14 16:10:00|463.74|461.34|465.61|463.21|466.31|463.91|463.27|460.87|0
1692029700000|2023-08-14 16:15:00|465.84|463.44|465.37|462.97|469.35|466.95|465.14|462.74|0
1692030000000|2023-08-14 16:20:00|465.61|463.21|468.42|466.02|470.29|467.89|465.14|462.74|0
1692030300000|2023-08-14 16:25:00|468.65|466.25|467.71|465.31|469.35|466.95|466.78|464.38|0
1692030600000|2023-08-14 16:30:00|467.95|465.55|468.41|466.01|469.12|466.72|465.37|462.97|0
1692030900000|2023-08-14 16:35:00|468.65|466.25|466.78|464.38|469.82|467.42|466.54|464.14|0
1692031200000|2023-08-14 16:40:00|467.01|464.61|465.37|462.97|467.48|465.08|464.67|462.27|0
1692031500000|2023-08-14 16:45:00|465.14|462.74|463.04|460.64|465.37|462.97|462.57|460.17|0
1692031800000|2023-08-14 16:50:00|462.8|460.4|463.74|461.34|464.44|462.04|461.87|459.47|0
1692032100000|2023-08-14 16:55:00|463.97|461.57|462.57|460.17|464.67|462.27|462.33|459.93|0
1692032400000|2023-08-14 17:00:00|462.8|460.4|462.1|459.7|463.03|460.63|461.63|459.23|0
1692032700000|2023-08-14 17:05:00|461.87|459.47|460.47|458.07|462.8|460.4|460.23|457.83|0
1692033000000|2023-08-14 17:10:00|460.23|457.83|460.93|458.53|461.87|459.47|460|457.6|0
1692033300000|2023-08-14 17:15:00|460.7|458.3|460.23|457.83|460.93|458.53|459.77|457.37|0
1692033600000|2023-08-14 17:20:00|460|457.6|461.4|459|461.4|459|458.37|455.97|0
1692033900000|2023-08-14 17:25:00|461.17|458.77|461.4|459|463.27|460.87|460.93|458.53|0
1692034200000|2023-08-14 17:30:00|461.16|458.76|463.96|461.56|464.43|462.03|460|457.6|0
1692034500000|2023-08-14 17:35:00|464.2|461.8|462.8|460.4|464.2|461.8|462.33|459.93|0
1692034800000|2023-08-14 17:40:00|462.56|460.16|462.46|460.06|463.03|460.63|461.63|459.23|0
1692035100000|2023-08-14 17:45:00|462.69|460.29|464.57|462.17|464.57|462.17|461.99|459.59|0
1692035400000|2023-08-14 17:50:00|464.8|462.4|464.57|462.17|466.44|464.04|464.1|461.7|0
1692035700000|2023-08-14 17:55:00|464.33|461.93|463.16|460.76|465.97|463.57|463.16|460.76|0
1692036000000|2023-08-14 18:00:00|463.4|461|464.1|461.7|465.5|463.1|462.93|460.53|0
1692036300000|2023-08-14 18:05:00|463.86|461.46|466.91|464.51|467.38|464.98|462.46|460.06|0
1692036600000|2023-08-14 18:10:00|467.14|464.74|465.97|463.57|468.78|466.38|464.8|462.4|0
1692036900000|2023-08-14 18:15:00|466.2|463.8|468.31|465.91|469.02|466.62|465.74|463.34|0
1692037200000|2023-08-14 18:20:00|468.78|466.38|466.91|464.51|468.78|466.38|465.5|463.1|0
1692037500000|2023-08-14 18:25:00|466.67|464.27|466.2|463.8|468.08|465.68|465.73|463.33|0
1692037800000|2023-08-14 18:30:00|465.97|463.57|466.67|464.27|470.19|467.79|465.73|463.33|0
1692038100000|2023-08-14 18:35:00|466.2|463.8|468.08|465.68|468.55|466.15|465.26|462.86|0
1692038400000|2023-08-14 18:40:00|468.31|465.91|468.55|466.15|469.02|466.62|466.44|464.04|0
1692038700000|2023-08-14 18:45:00|468.31|465.91|467.14|464.74|469.72|467.32|466.2|463.8|0
1692039000000|2023-08-14 18:50:00|467.37|464.97|465.26|462.86|468.31|465.91|464.79|462.39|0
1692039300000|2023-08-14 18:55:00|465.5|463.1|466.43|464.03|466.9|464.5|465.5|463.1|0
1692039600000|2023-08-14 19:00:00|466.2|463.8|465.5|463.1|467.37|464.97|464.56|462.16|0
1692039900000|2023-08-14 19:05:00|465.26|462.86|467.37|464.97|469.01|466.61|465.03|462.63|0
1692040200000|2023-08-14 19:10:00|467.61|465.21|465.5|463.1|468.54|466.14|465.5|463.1|0
1692040500000|2023-08-14 19:15:00|465.26|462.86|464.79|462.39|466.67|464.27|464.56|462.16|0
1692040800000|2023-08-14 19:20:00|464.56|462.16|464.56|462.16|464.56|462.16|462.69|460.29|0
1692041100000|2023-08-14 19:25:00|464.32|461.92|465.73|463.33|466.67|464.27|463.39|460.99|0
1692041400000|2023-08-14 19:30:00|465.49|463.09|465.73|463.33|466.9|464.5|465.26|462.86|0
1692041700000|2023-08-14 19:35:00|465.96|463.56|463.39|460.99|465.96|463.56|463.15|460.75|0
1692042000000|2023-08-14 19:40:00|463.62|461.22|459.41|457.01|463.62|461.22|459.41|457.01|0
1692042300000|2023-08-14 19:45:00|459.18|456.78|461.85|459.45|462.78|460.38|459.18|456.78|0
1692042600000|2023-08-14 19:50:00|461.38|458.98|461.38|458.98|463.72|461.32|461.15|458.75|0
1692042900000|2023-08-14 19:55:00|460.92|458.52|454.16|451.76|461.38|458.98|454.16|451.76|0
1692043200000|2023-08-14 20:00:00|453.93|451.53|453.93|451.53|455.09|452.69|453.23|450.83|0
1692043500000|2023-08-14 20:05:00|454.16|451.76|454.4|452|454.4|452|453.93|451.53|0
1692043800000|2023-08-14 20:10:00|454.16|451.76|454.4|452|454.63|452.23|453.93|451.53|0
1692044100000|2023-08-14 20:15:00|454.83|452.03|454.83|452.03|455.29|452.49|454.59|451.79|0
1692044400000|2023-08-14 20:20:00|455.06|452.26|454.59|451.79|455.06|452.26|454.59|451.79|0
1692044700000|2023-08-14 20:25:00|454.48|451.68|454.13|451.33|454.83|452.03|454.13|451.33|0
1692045000000|2023-08-14 20:30:00|454.36|451.56|454.36|451.56|454.83|452.03|454.13|451.33|0
1692045300000|2023-08-14 20:35:00|454.25|451.45|454.36|451.56|454.36|451.56|454.13|451.33|0
1692045600000|2023-08-14 20:40:00|454.13|451.33|454.36|451.56|454.36|451.56|454.13|451.33|0
1692045900000|2023-08-14 20:45:00|454.13|451.33|454.59|451.79|454.59|451.79|454.13|451.33|0
1692046200000|2023-08-14 20:50:00|454.36|451.56|454.82|452.02|454.82|452.02|454.36|451.56|0
1692046500000|2023-08-14 20:55:00|454.59|451.79|454.25|451.45|454.82|452.02|453.89|451.09|0
1692046800000|2023-08-14 21:00:00|454.4|451.6|454.02|451.22|454.4|451.6|453.72|450.92|0
1692047100000|2023-08-14 21:05:00|453.99|451.19|454.02|451.22|454.2|451.4|453.99|451.19|0
1692047400000|2023-08-14 21:10:00|454.2|451.4|454.47|451.67|454.61|451.81|454.1|451.3|0
1692047700000|2023-08-14 21:15:00|454.5|451.7|454.5|451.7|454.8|452|454.47|451.67|0
1692048000000|2023-08-14 21:20:00|454.47|451.67|454.26|451.46|454.63|451.83|454.26|451.46|0
1692048300000|2023-08-14 21:25:00|454.22|451.42|454.47|451.67|454.47|451.67|454.22|451.42|0
1692048600000|2023-08-14 21:30:00|454.43|451.63|454.47|451.67|454.53|451.73|454.3|451.5|0
1692048900000|2023-08-14 21:35:00|454.3|451.5|454.3|451.5|454.3|451.5|454.3|451.5|0
1692049200000|2023-08-14 21:40:00|454.26|451.46|454.22|451.42|454.26|451.46|454.22|451.42|0
1692049500000|2023-08-14 21:45:00|454.19|451.39|454.19|451.39|454.57|451.77|454.19|451.39|0
1692049800000|2023-08-14 21:50:00|454.3|451.5|454.19|451.39|454.3|451.5|454.16|451.36|0
1692050100000|2023-08-14 21:55:00|454.09|451.29|454.02|451.22|454.4|451.6|454.02|451.22|0
1692050400000|2023-08-14 22:00:00|454.47|451.67|455.28|452.48|455.28|452.48|454.12|451.32|0
1692050700000|2023-08-14 22:05:00|455.4|452.6|454.58|451.78|455.98|453.18|453.89|451.09|0
1692051000000|2023-08-14 22:10:00|454.35|451.55|454.58|451.78|454.81|452.01|454.01|451.21|0
1692051300000|2023-08-14 22:15:00|454.35|451.55|453.88|451.08|454.81|452.01|453.88|451.08|0
1692051600000|2023-08-14 22:20:00|454.12|451.32|452.49|449.69|454.35|451.55|452.49|449.69|0
1692051900000|2023-08-14 22:25:00|452.26|449.46|450.17|447.37|452.26|449.46|449.94|447.14|0
1692052200000|2023-08-14 22:30:00|450.06|447.26|449.71|446.91|450.4|447.6|448.78|445.98|0
1692052500000|2023-08-14 22:35:00|449.59|446.79|449.47|446.67|450.17|447.37|449.47|446.67|0
1692052800000|2023-08-14 22:40:00|449.24|446.44|447.74|444.94|449.24|446.44|447.62|444.82|0
1692053100000|2023-08-14 22:45:00|447.62|444.82|447.39|444.59|448.31|445.51|447.16|444.36|0
1692053400000|2023-08-14 22:50:00|447.51|444.71|448.54|445.74|448.54|445.74|447.16|444.36|0
1692053700000|2023-08-14 22:55:00|448.31|445.51|448.08|445.28|448.31|445.51|447.62|444.82|0
1692054000000|2023-08-14 23:00:00|447.85|445.05|448.54|445.74|448.78|445.98|447.62|444.82|0
1692054300000|2023-08-14 23:05:00|448.78|445.98|449.7|446.9|450.17|447.37|448.54|445.74|0
1692054600000|2023-08-14 23:10:00|449.47|446.67|450.4|447.6|450.63|447.83|449.47|446.67|0
1692054900000|2023-08-14 23:15:00|450.16|447.36|450.16|447.36|450.4|447.6|449.93|447.13|0
1692055200000|2023-08-14 23:20:00|449.93|447.13|450.75|447.95|450.75|447.95|449.93|447.13|0
1692055500000|2023-08-14 23:25:00|450.63|447.83|450.86|448.06|451.44|448.64|450.63|447.83|0
1692055800000|2023-08-14 23:30:00|450.63|447.83|450.96|448.16|450.96|448.16|450.39|447.59|0
1692056100000|2023-08-14 23:35:00|451.19|448.39|449.8|447|451.19|448.39|449.45|446.65|0
1692056400000|2023-08-14 23:40:00|449.92|447.12|450.03|447.23|450.26|447.46|449.33|446.53|0
1692056700000|2023-08-14 23:45:00|450.26|447.46|450.26|447.46|451.19|448.39|450.03|447.23|0
1692057000000|2023-08-14 23:50:00|450.49|447.69|450.03|447.23|450.95|448.15|450.03|447.23|0
1692057300000|2023-08-14 23:55:00|449.91|447.11|450.61|447.81|450.61|447.81|449.79|446.99|0
1692057600000|2023-08-15 00:00:00|450.26|447.46|451.18|448.38|451.65|448.85|449.56|446.76|0
1692057900000|2023-08-15 00:05:00|450.95|448.15|450.02|447.22|451.18|448.38|449.79|446.99|0
1692058200000|2023-08-15 00:10:00|449.79|446.99|450.47|447.67|450.49|447.69|449.79|446.99|0
1692058500000|2023-08-15 00:15:00|450.36|447.56|451.39|448.59|451.63|448.83|450.36|447.56|0
1692058800000|2023-08-15 00:20:00|451.16|448.36|450.23|447.43|451.16|448.36|449.54|446.74|0
1692059100000|2023-08-15 00:25:00|450|447.2|450.47|447.67|451.16|448.36|450|447.2|0
1692059400000|2023-08-15 00:30:00|450.7|447.9|450.35|447.55|450.93|448.13|450.23|447.43|0
1692059700000|2023-08-15 00:35:00|450.05|447.25|450.33|447.53|450.94|448.14|449.64|446.84|0
1692060000000|2023-08-15 00:40:00|450.56|447.76|450.8|448|451.26|448.46|450.33|447.53|0
1692060300000|2023-08-15 00:45:00|450.56|447.76|450.79|447.99|451.26|448.46|450.1|447.3|0
1692060600000|2023-08-15 00:50:00|451.03|448.23|450.56|447.76|451.03|448.23|450.33|447.53|0
1692060900000|2023-08-15 00:55:00|450.79|447.99|450.56|447.76|451.03|448.23|450.33|447.53|0
1692061200000|2023-08-15 01:00:00|450.33|447.53|450.33|447.53|451.26|448.46|450.1|447.3|0
1692061500000|2023-08-15 01:05:00|450.56|447.76|450.56|447.76|451.02|448.22|450.1|447.3|0
1692061800000|2023-08-15 01:10:00|450.33|447.53|450.79|447.99|451.02|448.22|450.33|447.53|0
1692062100000|2023-08-15 01:15:00|451.02|448.22|450.79|447.99|451.49|448.69|450.56|447.76|0
1692062400000|2023-08-15 01:20:00|450.91|448.11|448.02|445.22|451.02|448.22|447.79|444.99|0
1692062700000|2023-08-15 01:25:00|447.55|444.75|445.71|442.91|447.55|444.75|443.86|441.06|0
1692063000000|2023-08-15 01:30:00|445.48|442.68|448.94|446.14|448.94|446.14|445.02|442.22|0
1692063300000|2023-08-15 01:35:00|449.17|446.37|450.1|447.3|450.79|447.99|448.94|446.14|0
1692063600000|2023-08-15 01:40:00|449.98|447.18|448.71|445.91|450.33|447.53|447.55|444.75|0
1692063900000|2023-08-15 01:45:00|448.37|445.57|446.17|443.37|448.94|446.14|445.71|442.91|0
1692064200000|2023-08-15 01:50:00|445.71|442.91|445.94|443.14|445.94|443.14|443.86|441.06|0
1692064500000|2023-08-15 01:55:00|446.17|443.37|446.4|443.6|446.86|444.06|445.7|442.9|0
1692064800000|2023-08-15 02:00:00|446.29|443.49|448.01|445.21|448.24|445.44|446.29|443.49|0
1692065100000|2023-08-15 02:05:00|448.47|445.67|449.4|446.6|450.09|447.29|448.24|445.44|0
1692065400000|2023-08-15 02:10:00|449.17|446.37|449.63|446.83|450.09|447.29|448.94|446.14|0
1692065700000|2023-08-15 02:15:00|449.52|446.72|449.29|446.49|450.32|447.52|448.93|446.13|0
1692066000000|2023-08-15 02:20:00|449.4|446.6|448.93|446.13|449.86|447.06|447.55|444.75|0
1692066300000|2023-08-15 02:25:00|449.17|446.37|447.9|445.1|449.17|446.37|446.85|444.05|0
1692066600000|2023-08-15 02:30:00|447.78|444.98|446.62|443.82|447.78|444.98|446.39|443.59|0
1692066900000|2023-08-15 02:35:00|446.85|444.05|447.78|444.98|447.78|444.98|445.93|443.13|0
1692067200000|2023-08-15 02:40:00|447.55|444.75|447.31|444.51|448.01|445.21|447.31|444.51|0
1692067500000|2023-08-15 02:45:00|447.08|444.28|448.01|445.21|448.01|445.21|446.85|444.05|0
1692067800000|2023-08-15 02:50:00|448.24|445.44|448.47|445.67|449.16|446.36|448.24|445.44|0
1692068100000|2023-08-15 02:55:00|448.36|445.56|448.82|446.02|449.16|446.36|448.24|445.44|0
1692068400000|2023-08-15 03:00:00|448.7|445.9|448.24|445.44|448.93|446.13|448.01|445.21|0
1692068700000|2023-08-15 03:05:00|448.47|445.67|448.47|445.67|448.7|445.9|448.24|445.44|0
1692069000000|2023-08-15 03:10:00|448.7|445.9|447.77|444.97|448.93|446.13|447.77|444.97|0
1692069300000|2023-08-15 03:15:00|447.54|444.74|448.23|445.43|448.23|445.43|447.31|444.51|0
1692069600000|2023-08-15 03:20:00|448.7|445.9|447.31|444.51|448.7|445.9|447.31|444.51|0
1692069900000|2023-08-15 03:25:00|447.54|444.74|446.85|444.05|447.77|444.97|446.62|443.82|0
1692070200000|2023-08-15 03:30:00|447.08|444.28|448.23|445.43|448.23|445.43|447.08|444.28|0
1692070500000|2023-08-15 03:35:00|448|445.2|447.54|444.74|448.46|445.66|447.54|444.74|0
1692070800000|2023-08-15 03:40:00|447.77|444.97|448.23|445.43|448.23|445.43|447.54|444.74|0
1692071100000|2023-08-15 03:45:00|448|445.2|447.31|444.51|448|445.2|447.08|444.28|0
1692071400000|2023-08-15 03:50:00|446.85|444.05|447.08|444.28|447.08|444.28|446.38|443.58|0
1692071700000|2023-08-15 03:55:00|446.84|444.04|446.15|443.35|446.84|444.04|446.15|443.35|0
1692072000000|2023-08-15 04:00:00|446.38|443.58|445.23|442.43|446.61|443.81|445.23|442.43|0
1692072300000|2023-08-15 04:05:00|445|442.2|445.69|442.89|445.92|443.12|445|442.2|0
1692072600000|2023-08-15 04:10:00|445.92|443.12|446.15|443.35|446.38|443.58|445.92|443.12|0
1692072900000|2023-08-15 04:15:00|446.27|443.47|446.15|443.35|446.61|443.81|446.04|443.24|0
1692073200000|2023-08-15 04:20:00|446.04|443.24|446.15|443.35|446.38|443.58|446.04|443.24|0
1692073500000|2023-08-15 04:25:00|446.38|443.58|446.15|443.35|446.38|443.58|445.69|442.89|0
1692073800000|2023-08-15 04:30:00|446.38|443.58|446.61|443.81|447.07|444.27|446.38|443.58|0
1692074100000|2023-08-15 04:35:00|446.38|443.58|446.84|444.04|446.84|444.04|446.38|443.58|0
1692074400000|2023-08-15 04:40:00|446.61|443.81|446.84|444.04|447.3|444.5|446.61|443.81|0
1692074700000|2023-08-15 04:45:00|446.96|444.16|446.61|443.81|446.96|444.16|446.38|443.58|0
1692075000000|2023-08-15 04:50:00|446.38|443.58|446.15|443.35|446.38|443.58|445.91|443.11|0
1692075300000|2023-08-15 04:55:00|445.91|443.11|446.61|443.81|446.61|443.81|445.91|443.11|0
1692075600000|2023-08-15 05:00:00|446.38|443.58|447.53|444.73|447.53|444.73|446.38|443.58|0
1692075900000|2023-08-15 05:05:00|447.3|444.5|447.76|444.96|447.99|445.19|447.3|444.5|0
1692076200000|2023-08-15 05:10:00|447.99|445.19|447.07|444.27|448.22|445.42|446.84|444.04|0
1692076500000|2023-08-15 05:15:00|447.3|444.5|445.45|442.65|447.53|444.73|445.45|442.65|0
1692076800000|2023-08-15 05:20:00|445.68|442.88|446.6|443.8|447.42|444.62|445.68|442.88|0
1692077100000|2023-08-15 05:25:00|446.37|443.57|447.3|444.5|447.3|444.5|446.14|443.34|0
1692077400000|2023-08-15 05:30:00|447.53|444.73|448.22|445.42|448.22|445.42|447.53|444.73|0
1692077700000|2023-08-15 05:35:00|448.45|445.65|450.07|447.27|450.53|447.73|448.45|445.65|0
1692078000000|2023-08-15 05:40:00|450.3|447.5|448.68|445.88|450.3|447.5|448.45|445.65|0
1692078300000|2023-08-15 05:45:00|448.45|445.65|448.91|446.11|449.37|446.57|448.22|445.42|0
1692078600000|2023-08-15 05:50:00|449.14|446.34|447.99|445.19|449.37|446.57|447.52|444.72|0
1692078900000|2023-08-15 05:55:00|448.22|445.42|447.98|445.18|448.68|445.88|447.98|445.18|0
1692079200000|2023-08-15 06:00:00|448.45|445.65|446.83|444.03|448.45|445.65|445.21|442.41|0
1692079500000|2023-08-15 06:05:00|446.4|444|449.17|446.77|449.17|446.77|446.4|444|0
1692079800000|2023-08-15 06:10:00|448.94|446.54|448.48|446.08|449.17|446.77|448.01|445.61|0
1692080100000|2023-08-15 06:15:00|448.25|445.85|448.71|446.31|449.86|447.46|448.25|445.85|0
1692080400000|2023-08-15 06:20:00|448.94|446.54|447.78|445.38|448.94|446.54|447.09|444.69|0
1692080700000|2023-08-15 06:25:00|447.55|445.15|448.34|445.94|448.47|446.07|447.55|445.15|0
1692081000000|2023-08-15 06:30:00|448.57|446.17|449.03|446.63|449.73|447.33|448.57|446.17|0
1692081300000|2023-08-15 06:35:00|448.8|446.4|450.42|448.02|450.65|448.25|448.8|446.4|0
1692081600000|2023-08-15 06:40:00|450.65|448.25|452.04|449.64|452.04|449.64|450.65|448.25|0
1692081900000|2023-08-15 06:45:00|451.81|449.41|451.81|449.41|452.28|449.88|451.47|449.07|0
1692082200000|2023-08-15 06:50:00|451.58|449.18|452.04|449.64|452.04|449.64|451.24|448.84|0
1692082500000|2023-08-15 06:55:00|452.27|449.87|452.74|450.34|452.97|450.57|451.81|449.41|0
1692082800000|2023-08-15 07:00:00|452.51|450.11|450.88|448.48|452.86|450.46|450.88|448.48|0
1692083100000|2023-08-15 07:05:00|451.35|448.95|451.11|448.71|452.74|450.34|450.19|447.79|0
1692083400000|2023-08-15 07:10:00|451.35|448.95|452.97|450.57|453.66|451.26|451.35|448.95|0
1692083700000|2023-08-15 07:15:00|452.74|450.34|452.5|450.1|453.43|451.03|451.58|449.18|0
1692084000000|2023-08-15 07:20:00|452.73|450.33|459.01|456.61|459.24|456.84|452.73|450.33|0
1692084300000|2023-08-15 07:25:00|459.47|457.07|462.5|460.1|463.2|460.8|459.47|457.07|0
1692084600000|2023-08-15 07:30:00|462.73|460.33|469.27|466.87|469.27|466.87|462.73|460.33|0
1692084900000|2023-08-15 07:35:00|469.74|467.34|470.21|467.81|471.61|469.21|467.17|464.77|0
1692085200000|2023-08-15 07:40:00|469.97|467.57|469.74|467.34|471.61|469.21|467.64|465.24|0
1692085500000|2023-08-15 07:45:00|470.44|468.04|470.4|468|471.38|468.98|468.57|466.17|0
1692085800000|2023-08-15 07:50:00|470.17|467.77|474.34|471.94|475.04|472.64|469.71|467.31|0
1692086100000|2023-08-15 07:55:00|474.57|472.17|475.5|473.1|475.5|473.1|473.87|471.47|0
1692086400000|2023-08-15 08:00:00|474.8|472.4|476.89|474.49|478.29|475.89|474.8|472.4|0
1692086700000|2023-08-15 08:05:00|476.66|474.26|476.66|474.26|478.99|476.59|476.55|474.15|0
1692087000000|2023-08-15 08:10:00|476.43|474.03|475.5|473.1|478.06|475.66|475.27|472.87|0
1692087300000|2023-08-15 08:15:00|475.73|473.33|475.5|473.1|477.13|474.73|474.8|472.4|0
1692087600000|2023-08-15 08:20:00|475.39|472.99|476.66|474.26|477.36|474.96|475.39|472.99|0
1692087900000|2023-08-15 08:25:00|476.89|474.49|475.91|473.51|477.36|474.96|474.8|472.4|0
1692088200000|2023-08-15 08:30:00|476.14|473.74|477.19|474.79|478|475.6|475.91|473.51|0
1692088500000|2023-08-15 08:35:00|477.07|474.67|473.2|470.8|477.81|475.41|471.57|469.17|0
1692088800000|2023-08-15 08:40:00|473.44|471.04|471.57|469.17|474.37|471.97|471.11|468.71|0
1692089100000|2023-08-15 08:45:00|471.81|469.41|472.5|470.1|472.86|470.46|470.87|468.47|0
1692089400000|2023-08-15 08:50:00|472.27|469.87|470.64|468.24|472.5|470.1|469.94|467.54|0
1692089700000|2023-08-15 08:55:00|470.53|468.13|470.17|467.77|470.64|468.24|469.01|466.61|0
1692090000000|2023-08-15 09:00:00|470.41|468.01|472.73|470.33|472.97|470.57|470.17|467.77|0
1692090300000|2023-08-15 09:05:00|472.97|470.57|472.04|469.64|473.9|471.5|471.8|469.4|0
1692090600000|2023-08-15 09:10:00|471.8|469.4|475.53|473.13|475.53|473.13|471.8|469.4|0
1692090900000|2023-08-15 09:15:00|475.77|473.37|473.2|470.8|476.23|473.83|473.2|470.8|0
1692091200000|2023-08-15 09:20:00|473.43|471.03|471.16|468.76|473.43|471.03|470.93|468.53|0
1692091500000|2023-08-15 09:25:00|470.93|468.53|471.98|469.58|472.79|470.39|469.53|467.13|0
1692091800000|2023-08-15 09:30:00|471.86|469.46|470.46|468.06|472.56|470.16|469.88|467.48|0
1692092100000|2023-08-15 09:35:00|470.7|468.3|470.46|468.06|471.28|468.88|469.76|467.36|0
1692092400000|2023-08-15 09:40:00|470.35|467.95|472.56|470.16|473.03|470.63|469.76|467.36|0
1692092700000|2023-08-15 09:45:00|472.33|469.93|472.09|469.69|473.96|471.56|472.09|469.69|0
1692093000000|2023-08-15 09:50:00|471.98|469.58|473.96|471.56|474.55|472.15|471.86|469.46|0
1692093300000|2023-08-15 09:55:00|473.73|471.33|473.96|471.56|474.43|472.03|472.56|470.16|0
1692093600000|2023-08-15 10:00:00|474.19|471.79|475.95|473.55|475.95|473.55|471.86|469.46|0
1692093900000|2023-08-15 10:05:00|475.83|473.43|476.76|474.36|477.12|474.72|475.36|472.96|0
1692094200000|2023-08-15 10:10:00|477.23|474.83|476.29|473.89|478.16|475.76|476.06|473.66|0
1692094500000|2023-08-15 10:15:00|476.06|473.66|481.21|478.81|481.44|479.04|476.06|473.66|0
1692094800000|2023-08-15 10:20:00|481.68|479.28|483.08|480.68|483.55|481.15|480.5|478.1|0
1692095100000|2023-08-15 10:25:00|482.85|480.45|482.61|480.21|482.85|480.45|481.21|478.81|0
1692095400000|2023-08-15 10:30:00|483.08|480.68|482.14|479.74|484.25|481.85|482.14|479.74|0
1692095700000|2023-08-15 10:35:00|481.91|479.51|480.97|478.57|482.85|480.45|480.5|478.1|0
1692096000000|2023-08-15 10:40:00|480.74|478.34|482.52|480.12|482.75|480.35|480.74|478.34|0
1692096300000|2023-08-15 10:45:00|482.75|480.35|482.28|479.88|483.22|480.82|480.42|478.02|0
1692096600000|2023-08-15 10:50:00|482.05|479.65|481.82|479.42|482.75|480.35|480.88|478.48|0
1692096900000|2023-08-15 10:55:00|481.58|479.18|479.72|477.32|482.52|480.12|479.72|477.32|0
1692097200000|2023-08-15 11:00:00|479.95|477.55|482.05|479.65|482.05|479.65|479.72|477.32|0
1692097500000|2023-08-15 11:05:00|482.98|480.58|480.77|478.37|484.85|482.45|480.65|478.25|0
1692097800000|2023-08-15 11:10:00|480.65|478.25|480.88|478.48|481.35|478.95|479.95|477.55|0
1692098100000|2023-08-15 11:15:00|480.77|478.37|481.58|479.18|482.05|479.65|479.95|477.55|0
1692098400000|2023-08-15 11:20:00|481.81|479.41|479.48|477.08|482.05|479.65|479.25|476.85|0
1692098700000|2023-08-15 11:25:00|479.25|476.85|479.48|477.08|480.07|477.67|479.25|476.85|0
1692099000000|2023-08-15 11:30:00|479.71|477.31|479.25|476.85|480.18|477.78|479.01|476.61|0
1692099300000|2023-08-15 11:35:00|479.48|477.08|482.51|480.11|482.75|480.35|478.78|476.38|0
1692099600000|2023-08-15 11:40:00|482.75|480.35|483.68|481.28|486.02|483.62|482.75|480.35|0
1692099900000|2023-08-15 11:45:00|484.15|481.75|485.55|483.15|486.49|484.09|483.91|481.51|0
1692100200000|2023-08-15 11:50:00|485.78|483.38|486.61|484.21|487.19|484.79|485.78|483.38|0
1692100500000|2023-08-15 11:55:00|486.49|484.09|486.02|483.62|488.36|485.96|485.78|483.38|0
1692100800000|2023-08-15 12:00:00|486.25|483.85|486.72|484.32|488.83|486.43|485.55|483.15|0
1692101100000|2023-08-15 12:05:00|486.37|483.97|485.55|483.15|486.72|484.32|484.38|481.98|0
1692101400000|2023-08-15 12:10:00|485.78|483.38|482.98|480.58|487.19|484.79|482.98|480.58|0
1692101700000|2023-08-15 12:15:00|483.21|480.81|483.68|481.28|484.14|481.74|482.28|479.88|0
1692102000000|2023-08-15 12:20:00|483.44|481.04|483.68|481.28|484.61|482.21|482.74|480.34|0
1692102300000|2023-08-15 12:25:00|483.44|481.04|481.34|478.94|483.44|481.04|480.76|478.36|0
1692102600000|2023-08-15 12:30:00|481.57|479.17|483.21|480.81|489.76|487.36|481.57|479.17|0
1692102900000|2023-08-15 12:35:00|483.44|481.04|484.61|482.21|484.61|482.21|479.13|476.73|0
1692103200000|2023-08-15 12:40:00|484.84|482.44|482.04|479.64|485.31|482.91|482.04|479.64|0
1692103500000|2023-08-15 12:45:00|482.27|479.87|481.57|479.17|482.51|480.11|480.4|478|0
1692103800000|2023-08-15 12:50:00|481.1|478.7|484.37|481.97|484.84|482.44|480.87|478.47|0
1692104100000|2023-08-15 12:55:00|483.91|481.51|485.31|482.91|485.78|483.38|482.97|480.57|0
1692104400000|2023-08-15 13:00:00|485.54|483.14|482.97|480.57|486.48|484.08|482.97|480.57|0
1692104700000|2023-08-15 13:05:00|482.74|480.34|480.4|478|482.74|480.34|479.94|477.54|0
1692105000000|2023-08-15 13:10:00|480.17|477.77|478.3|475.9|480.17|477.77|478.07|475.67|0
1692105300000|2023-08-15 13:15:00|478.54|476.14|474.58|472.18|478.54|476.14|473.41|471.01|0
1692105600000|2023-08-15 13:20:00|474.81|472.41|473.88|471.48|475.51|473.11|473.65|471.25|0
1692105900000|2023-08-15 13:25:00|474.11|471.71|474.81|472.41|476.9|474.5|474.11|471.71|0
1692106200000|2023-08-15 13:30:00|474.57|472.17|472.22|469.82|475.51|473.11|470.62|468.22|0
1692106500000|2023-08-15 13:35:00|471.99|469.59|471.05|468.65|476.2|473.8|471.05|468.65|0
1692106800000|2023-08-15 13:40:00|471.29|468.89|479.25|476.85|479.48|477.08|471.29|468.89|0
1692107100000|2023-08-15 13:45:00|479.48|477.08|483.24|480.84|484.88|482.48|479.48|477.08|0
1692107400000|2023-08-15 13:50:00|483.71|481.31|480.18|477.78|483.71|481.31|477.6|475.2|0
1692107700000|2023-08-15 13:55:00|480.42|478.02|482.73|480.33|483.67|481.27|479.71|477.31|0
1692108000000|2023-08-15 14:00:00|483.2|480.8|486.72|484.32|486.95|484.55|483.2|480.8|0
1692108300000|2023-08-15 14:05:00|487.66|485.26|494.87|492.47|497.22|494.82|487.66|485.26|0
1692108600000|2023-08-15 14:10:00|495.11|492.71|495.34|492.94|495.7|493.3|492.3|489.9|0
1692108900000|2023-08-15 14:15:00|495.58|493.18|494.41|492.01|495.81|493.41|493|490.6|0
1692109200000|2023-08-15 14:20:00|494.87|492.47|497.45|495.05|497.92|495.52|490.43|488.03|0
1692109500000|2023-08-15 14:25:00|497.22|494.82|495.11|492.71|498.39|495.99|494.87|492.47|0
1692109800000|2023-08-15 14:30:00|496.51|494.11|499.33|496.93|500.5|498.1|494.64|492.24|0
1692110100000|2023-08-15 14:35:00|499.09|496.69|495.81|493.41|500.5|498.1|495.58|493.18|0
1692110400000|2023-08-15 14:40:00|496.04|493.64|493.7|491.3|497.92|495.52|493.23|490.83|0
1692110700000|2023-08-15 14:45:00|493.93|491.53|492.42|490.02|494.17|491.77|489.84|487.44|0
1692111000000|2023-08-15 14:50:00|492.89|490.49|494.54|492.14|494.54|492.14|491.25|488.85|0
1692111300000|2023-08-15 14:55:00|494.77|492.37|495.71|493.31|495.95|493.55|492.66|490.26|0
1692111600000|2023-08-15 15:00:00|495.95|493.55|488.67|486.27|495.95|493.55|488.67|486.27|0
1692111900000|2023-08-15 15:05:00|488.9|486.5|488.2|485.8|490.07|487.67|487.03|484.63|0
1692112200000|2023-08-15 15:10:00|487.96|485.56|486.79|484.39|488.9|486.5|485.62|483.22|0
1692112500000|2023-08-15 15:15:00|486.56|484.16|487.49|485.09|489.13|486.73|486.09|483.69|0
1692112800000|2023-08-15 15:20:00|487.73|485.33|491.48|489.08|492.19|489.79|487.73|485.33|0
1692113100000|2023-08-15 15:25:00|491.25|488.85|487.02|484.62|492.89|490.49|486.09|483.69|0
1692113400000|2023-08-15 15:30:00|487.49|485.09|486.79|484.39|488.19|485.79|486.09|483.69|0
1692113700000|2023-08-15 15:35:00|487.14|484.74|483.69|481.29|487.14|484.74|483.22|480.82|0
1692114000000|2023-08-15 15:40:00|483.93|481.53|486.28|483.88|486.52|484.12|483.22|480.82|0
1692114300000|2023-08-15 15:45:00|486.52|484.12|486.28|483.88|488.4|486|485.57|483.17|0
1692114600000|2023-08-15 15:50:00|485.81|483.41|486.28|483.88|486.75|484.35|484.63|482.23|0
1692114900000|2023-08-15 15:55:00|486.52|484.12|484.16|481.76|486.52|484.12|483.69|481.29|0
1692115200000|2023-08-15 16:00:00|483.69|481.29|485.34|482.94|486.28|483.88|481.81|479.41|0
1692115500000|2023-08-15 16:05:00|485.57|483.17|489.81|487.41|490.99|488.59|484.4|482|0
1692115800000|2023-08-15 16:10:00|490.05|487.65|489.58|487.18|492.17|489.77|488.16|485.76|0
1692116100000|2023-08-15 16:15:00|489.81|487.41|487.69|485.29|492.06|489.66|487.46|485.06|0
1692116400000|2023-08-15 16:20:00|487.93|485.53|486.75|484.35|488.63|486.23|486.04|483.64|0
1692116700000|2023-08-15 16:25:00|486.98|484.58|488.16|485.76|489.81|487.41|486.98|484.58|0
1692117000000|2023-08-15 16:30:00|487.93|485.53|490.26|487.86|491.2|488.8|487.22|484.82|0
1692117300000|2023-08-15 16:35:00|490.73|488.33|490.26|487.86|491.68|489.28|488.85|486.45|0
1692117600000|2023-08-15 16:40:00|490.5|488.1|492.62|490.22|493.09|490.69|490.26|487.86|0
1692117900000|2023-08-15 16:45:00|492.86|490.46|494.51|492.11|495.22|492.82|491.2|488.8|0
1692118200000|2023-08-15 16:50:00|494.75|492.35|494.74|492.34|495.93|493.53|493.8|491.4|0
1692118500000|2023-08-15 16:55:00|494.98|492.58|493.09|490.69|496.16|493.76|492.15|489.75|0
1692118800000|2023-08-15 17:00:00|493.33|490.93|493.8|491.4|494.74|492.34|491.91|489.51|0
1692119100000|2023-08-15 17:05:00|494.03|491.63|494.74|492.34|495.69|493.29|493.56|491.16|0
1692119400000|2023-08-15 17:10:00|494.51|492.11|490.49|488.09|494.98|492.58|490.02|487.62|0
1692119700000|2023-08-15 17:15:00|490.26|487.86|490.26|487.86|490.73|488.33|488.37|485.97|0
1692120000000|2023-08-15 17:20:00|490.49|488.09|489.55|487.15|491.2|488.8|488.61|486.21|0
1692120300000|2023-08-15 17:25:00|489.78|487.38|489.55|487.15|490.02|487.62|487.9|485.5|0
1692120600000|2023-08-15 17:30:00|489.31|486.91|493.32|490.92|493.8|491.4|489.08|486.68|0
1692120900000|2023-08-15 17:35:00|492.85|490.45|494.27|491.87|494.74|492.34|491.91|489.51|0
1692121200000|2023-08-15 17:40:00|494.5|492.1|495.92|493.52|497.34|494.94|494.27|491.87|0
1692121500000|2023-08-15 17:45:00|496.4|494|495.92|493.52|496.63|494.23|493.09|490.69|0
1692121800000|2023-08-15 17:50:00|495.69|493.29|494.98|492.58|495.69|493.29|493.56|491.16|0
1692122100000|2023-08-15 17:55:00|495.21|492.81|494.03|491.63|496.16|493.76|493.09|490.69|0
1692122400000|2023-08-15 18:00:00|493.79|491.39|494.97|492.57|495.45|493.05|492.85|490.45|0
1692122700000|2023-08-15 18:05:00|495.21|492.81|493.79|491.39|495.92|493.52|493.32|490.92|0
1692123000000|2023-08-15 18:10:00|494.03|491.63|494.03|491.63|494.39|491.99|492.61|490.21|0
1692123300000|2023-08-15 18:15:00|494.5|492.1|493.79|491.39|495.21|492.81|492.85|490.45|0
1692123600000|2023-08-15 18:20:00|493.56|491.16|496.39|493.99|497.1|494.7|493.32|490.92|0
1692123900000|2023-08-15 18:25:00|496.86|494.46|495.45|493.05|496.86|494.46|494.97|492.57|0
1692124200000|2023-08-15 18:30:00|495.21|492.81|491.9|489.5|495.68|493.28|491.19|488.79|0
1692124500000|2023-08-15 18:35:00|491.67|489.27|491.67|489.27|493.08|490.68|491.19|488.79|0
1692124800000|2023-08-15 18:40:00|491.9|489.5|489.78|487.38|492.14|489.74|489.54|487.14|0
1692125100000|2023-08-15 18:45:00|489.54|487.14|491.19|488.79|491.43|489.03|488.6|486.2|0
1692125400000|2023-08-15 18:50:00|491.43|489.03|490.96|488.56|491.9|489.5|490.25|487.85|0
1692125700000|2023-08-15 18:55:00|491.19|488.79|491.9|489.5|494.02|491.62|490.25|487.85|0
1692126000000|2023-08-15 19:00:00|492.14|489.74|493.55|491.15|494.02|491.62|491.43|489.03|0
1692126300000|2023-08-15 19:05:00|493.32|490.92|493.55|491.15|494.5|492.1|492.61|490.21|0
1692126600000|2023-08-15 19:10:00|493.2|490.8|495.44|493.04|495.68|493.28|491.19|488.79|0
1692126900000|2023-08-15 19:15:00|495.68|493.28|494.73|492.33|496.62|494.22|494.02|491.62|0
1692127200000|2023-08-15 19:20:00|495.2|492.8|498.04|495.64|498.52|496.12|494.73|492.33|0
1692127500000|2023-08-15 19:25:00|498.28|495.88|507.53|505.13|507.53|505.13|497.81|495.41|0
1692127800000|2023-08-15 19:30:00|509.19|506.79|505.96|503.56|509.97|507.57|504.78|502.38|0
1692128100000|2023-08-15 19:35:00|505.73|503.33|509.74|507.34|509.74|507.34|505.25|502.85|0
1692128400000|2023-08-15 19:40:00|509.97|507.57|511.15|508.75|511.63|509.23|509.03|506.63|0
1692128700000|2023-08-15 19:45:00|510.92|508.52|508.08|505.68|511.39|508.99|506.67|504.27|0
1692129000000|2023-08-15 19:50:00|508.79|506.39|505.96|503.56|509.26|506.86|504.31|501.91|0
1692129300000|2023-08-15 19:55:00|506.43|504.03|504.78|502.38|506.43|504.03|501.25|498.85|0
1692129600000|2023-08-15 20:00:00|505.25|502.85|505.96|503.56|507.37|504.97|503.84|501.44|0
1692129900000|2023-08-15 20:05:00|506.19|503.79|505.25|502.85|507.37|504.97|505.25|502.85|0
1692130200000|2023-08-15 20:10:00|505.01|502.61|505.72|503.32|505.96|503.56|504.07|501.67|0
1692130500000|2023-08-15 20:15:00|505.69|502.89|505.69|502.89|506.39|503.59|504.98|502.18|0
1692130800000|2023-08-15 20:20:00|505.21|502.41|505.21|502.41|505.69|502.89|504.98|502.18|0
1692131100000|2023-08-15 20:25:00|505.45|502.65|505.21|502.41|505.45|502.65|504.74|501.94|0
1692131400000|2023-08-15 20:30:00|505.45|502.65|505.68|502.88|505.68|502.88|505.21|502.41|0
1692131700000|2023-08-15 20:35:00|505.45|502.65|506.16|503.36|506.39|503.59|505.45|502.65|0
1692132000000|2023-08-15 20:40:00|506.39|503.59|505.92|503.12|506.39|503.59|505.92|503.12|0
1692132300000|2023-08-15 20:45:00|505.68|502.88|505.68|502.88|505.92|503.12|505.68|502.88|0
1692132600000|2023-08-15 20:50:00|505.92|503.12|505.92|503.12|505.92|503.12|505.92|503.12|0
1692132900000|2023-08-15 20:55:00|506.04|503.24|506.51|503.71|506.63|503.83|505.92|503.12|0
1692133200000|2023-08-15 21:00:00|506.43|503.63|506.22|503.42|506.43|503.63|506.08|503.28|0
1692133500000|2023-08-15 21:05:00|506.15|503.35|506.28|503.48|506.36|503.56|506.15|503.35|0
1692133800000|2023-08-15 21:10:00|506.18|503.38|506.28|503.48|506.36|503.56|506.18|503.38|0
1692134100000|2023-08-15 21:15:00|506.18|503.38|506.26|503.46|506.28|503.48|506.18|503.38|0
1692134400000|2023-08-15 21:20:00|506.08|503.28|506.18|503.38|506.22|503.42|506.08|503.28|0
1692134700000|2023-08-15 21:25:00|506.36|503.56|506.05|503.25|506.36|503.56|505.66|502.86|0
1692135000000|2023-08-15 21:30:00|506.01|503.21|505.76|502.96|506.01|503.21|505.42|502.62|0
1692135300000|2023-08-15 21:35:00|505.35|502.55|505.87|503.07|505.94|503.14|505.35|502.55|0
1692135600000|2023-08-15 21:40:00|505.9|503.1|505.94|503.14|505.97|503.17|505.59|502.79|0
1692135900000|2023-08-15 21:45:00|505.63|502.83|505.87|503.07|505.94|503.14|505.63|502.83|0
1692136200000|2023-08-15 21:50:00|505.9|503.1|505.9|503.1|505.9|503.1|505.87|503.07|0
1692136500000|2023-08-15 21:55:00|505.87|503.07|505.86|503.06|505.94|503.14|505.76|502.96|0
1692136800000|2023-08-15 22:00:00|506.03|503.23|505.91|503.11|506.03|503.23|504.73|501.93|0
1692137100000|2023-08-15 22:05:00|505.68|502.88|506.38|503.58|506.62|503.82|505.56|502.76|0
1692137400000|2023-08-15 22:10:00|506.15|503.35|504.02|501.22|506.15|503.35|504.02|501.22|0
1692137700000|2023-08-15 22:15:00|504.15|501.35|504.26|501.46|504.73|501.93|504.02|501.22|0
1692138000000|2023-08-15 22:20:00|504.02|501.22|504.97|502.17|505.2|502.4|504.02|501.22|0
1692138300000|2023-08-15 22:25:00|504.73|501.93|504.97|502.17|505.44|502.64|504.73|501.93|0
1692138600000|2023-08-15 22:30:00|504.73|501.93|505.56|502.76|505.67|502.87|504.49|501.69|0
1692138900000|2023-08-15 22:35:00|505.67|502.87|505.2|502.4|506.85|504.05|504.85|502.05|0
1692139200000|2023-08-15 22:40:00|505.09|502.29|505.67|502.87|505.67|502.87|504.96|502.16|0
1692139500000|2023-08-15 22:45:00|505.44|502.64|505.2|502.4|505.44|502.64|505.2|502.4|0
1692139800000|2023-08-15 22:50:00|505.44|502.64|505.2|502.4|505.67|502.87|505.2|502.4|0
1692140100000|2023-08-15 22:55:00|504.96|502.16|504.73|501.93|504.96|502.16|504.49|501.69|0
1692140400000|2023-08-15 23:00:00|504.49|501.69|504.26|501.46|504.96|502.16|504.26|501.46|0
1692140700000|2023-08-15 23:05:00|504.49|501.69|504.73|501.93|504.73|501.93|504.26|501.46|0
1692141000000|2023-08-15 23:10:00|504.49|501.69|504.49|501.69|504.73|501.93|504.25|501.45|0
1692141300000|2023-08-15 23:15:00|504.38|501.58|504.25|501.45|504.49|501.69|504.02|501.22|0
1692141600000|2023-08-15 23:20:00|504.38|501.58|503.55|500.75|504.49|501.69|503.55|500.75|0
1692141900000|2023-08-15 23:25:00|503.31|500.51|503.55|500.75|503.78|500.98|503.31|500.51|0
1692142200000|2023-08-15 23:30:00|503.31|500.51|503.07|500.27|503.31|500.51|502.84|500.04|0
1692142500000|2023-08-15 23:35:00|502.84|500.04|502.6|499.8|503.31|500.51|502.37|499.57|0
1692142800000|2023-08-15 23:40:00|502.37|499.57|503.54|500.74|503.54|500.74|502.37|499.57|0
1692143100000|2023-08-15 23:45:00|503.31|500.51|503.43|500.63|503.78|500.98|502.84|500.04|0
1692143400000|2023-08-15 23:50:00|503.31|500.51|503.78|500.98|504.25|501.45|503.31|500.51|0
1692143700000|2023-08-15 23:55:00|503.54|500.74|503.31|500.51|503.78|500.98|503.07|500.27|0
1692144000000|2023-08-16 00:00:00|503.54|500.74|504.01|501.21|504.96|502.16|503.07|500.27|0
1692144300000|2023-08-16 00:05:00|504.25|501.45|504.96|502.16|505.19|502.39|503.54|500.74|0
1692144600000|2023-08-16 00:10:00|504.72|501.92|504.01|501.21|505.9|503.1|504.01|501.21|0
1692144900000|2023-08-16 00:15:00|504.25|501.45|503.07|500.27|504.96|502.16|503.07|500.27|0
1692145200000|2023-08-16 00:20:00|503.31|500.51|504.48|501.68|504.48|501.68|503.07|500.27|0
1692145500000|2023-08-16 00:25:00|504.25|501.45|505.66|502.86|505.9|503.1|504.01|501.21|0
1692145800000|2023-08-16 00:30:00|505.43|502.63|506.37|503.57|506.37|503.57|504.25|501.45|0
1692146100000|2023-08-16 00:35:00|506.6|503.8|507.55|504.75|507.55|504.75|506.6|503.8|0
1692146400000|2023-08-16 00:40:00|508.96|506.16|509.32|506.52|511.8|509|508.96|506.16|0
1692146700000|2023-08-16 00:45:00|509.44|506.64|507.15|504.35|509.44|506.64|506.91|504.11|0
1692147000000|2023-08-16 00:50:00|507.38|504.58|507.38|504.58|507.62|504.82|506.68|503.88|0
1692147300000|2023-08-16 00:55:00|507.15|504.35|507.38|504.58|507.85|505.05|506.21|503.41|0
1692147600000|2023-08-16 01:00:00|507.03|504.23|506.91|504.11|507.62|504.82|506.21|503.41|0
1692147900000|2023-08-16 01:05:00|507.15|504.35|506.91|504.11|507.38|504.58|506.44|503.64|0
1692148200000|2023-08-16 01:10:00|506.67|503.87|508.09|505.29|508.79|505.99|505.97|503.17|0
1692148500000|2023-08-16 01:15:00|507.61|504.81|508.08|505.28|509.03|506.23|507.14|504.34|0
1692148800000|2023-08-16 01:20:00|507.85|505.05|507.14|504.34|507.85|505.05|505.97|503.17|0
1692149100000|2023-08-16 01:25:00|507.38|504.58|505.03|502.23|507.38|504.58|505.03|502.23|0
1692149400000|2023-08-16 01:30:00|504.79|501.99|505.03|502.23|506.44|503.64|503.85|501.05|0
1692149700000|2023-08-16 01:35:00|505.26|502.46|505.15|502.35|505.97|503.17|504.79|501.99|0
1692150000000|2023-08-16 01:40:00|505.03|502.23|505.26|502.46|506.44|503.64|504.32|501.52|0
1692150300000|2023-08-16 01:45:00|505.03|502.23|505.26|502.46|506.2|503.4|504.79|501.99|0
1692150600000|2023-08-16 01:50:00|505.5|502.7|502.21|499.41|505.73|502.93|502.21|499.41|0
1692150900000|2023-08-16 01:55:00|502.44|499.64|505.73|502.93|505.96|503.16|502.44|499.64|0
1692151200000|2023-08-16 02:00:00|505.49|502.69|507.14|504.34|507.61|504.81|505.02|502.22|0
1692151500000|2023-08-16 02:05:00|506.9|504.1|504.08|501.28|506.9|504.1|504.08|501.28|0
1692151800000|2023-08-16 02:10:00|503.85|501.05|503.61|500.81|504.79|501.99|503.61|500.81|0
1692152100000|2023-08-16 02:15:00|503.38|500.58|503.61|500.81|503.85|501.05|502.67|499.87|0
1692152400000|2023-08-16 02:20:00|503.74|500.94|503.85|501.05|504.55|501.75|503.61|500.81|0
1692152700000|2023-08-16 02:25:00|504.08|501.28|503.61|500.81|504.32|501.52|503.14|500.34|0
1692153000000|2023-08-16 02:30:00|503.85|501.05|504.55|501.75|504.79|501.99|503.38|500.58|0
1692153300000|2023-08-16 02:35:00|504.32|501.52|504.32|501.52|504.79|501.99|503.85|501.05|0
1692153600000|2023-08-16 02:40:00|504.44|501.64|504.78|501.98|505.25|502.45|504.08|501.28|0
1692153900000|2023-08-16 02:45:00|504.55|501.75|504.08|501.28|504.67|501.87|503.38|500.58|0
1692154200000|2023-08-16 02:50:00|503.84|501.04|503.61|500.81|505.02|502.22|503.61|500.81|0
1692154500000|2023-08-16 02:55:00|503.73|500.93|505.25|502.45|505.25|502.45|503.73|500.93|0
1692154800000|2023-08-16 03:00:00|504.31|501.51|504.08|501.28|505.02|502.22|503.61|500.81|0
1692155100000|2023-08-16 03:05:00|503.84|501.04|504.2|501.4|504.31|501.51|502.56|499.76|0
1692155400000|2023-08-16 03:10:00|504.08|501.28|502.67|499.87|504.08|501.28|502.2|499.4|0
1692155700000|2023-08-16 03:15:00|502.56|499.76|502.9|500.1|503.37|500.57|502.43|499.63|0
1692156000000|2023-08-16 03:20:00|503.14|500.34|502.79|499.99|503.61|500.81|502.67|499.87|0
1692156300000|2023-08-16 03:25:00|502.67|499.87|502.9|500.1|503.61|500.81|502.67|499.87|0
1692156600000|2023-08-16 03:30:00|502.67|499.87|502.9|500.1|503.37|500.57|502.43|499.63|0
1692156900000|2023-08-16 03:35:00|503.14|500.34|502.67|499.87|503.14|500.34|502.67|499.87|0
1692157200000|2023-08-16 03:40:00|502.9|500.1|503.13|500.33|503.84|501.04|502.67|499.87|0
1692157500000|2023-08-16 03:45:00|502.9|500.1|503.37|500.57|503.37|500.57|502.67|499.87|0
1692157800000|2023-08-16 03:50:00|503.6|500.8|503.84|501.04|504.07|501.27|503.13|500.33|0
1692158100000|2023-08-16 03:55:00|503.73|500.93|504.07|501.27|504.31|501.51|503.37|500.57|0
1692158400000|2023-08-16 04:00:00|503.96|501.16|503.84|501.04|504.31|501.51|503.6|500.8|0
1692158700000|2023-08-16 04:05:00|503.6|500.8|506.89|504.09|507.13|504.33|503.6|500.8|0
1692159000000|2023-08-16 04:10:00|506.66|503.86|505.72|502.92|506.66|503.86|505.25|502.45|0
1692159300000|2023-08-16 04:15:00|505.6|502.8|506.19|503.39|506.19|503.39|505.25|502.45|0
1692159600000|2023-08-16 04:20:00|506.07|503.27|506.18|503.38|506.42|503.62|505.71|502.91|0
1692159900000|2023-08-16 04:25:00|506.42|503.62|507.12|504.32|507.12|504.32|505.71|502.91|0
1692160200000|2023-08-16 04:30:00|506.89|504.09|506.65|503.85|507.59|504.79|506.42|503.62|0
1692160500000|2023-08-16 04:35:00|506.54|503.74|506.18|503.38|507.12|504.32|506.07|503.27|0
1692160800000|2023-08-16 04:40:00|506.42|503.62|506.18|503.38|506.42|503.62|505.95|503.15|0
1692161100000|2023-08-16 04:45:00|506.42|503.62|506.42|503.62|506.42|503.62|506.18|503.38|0
1692161400000|2023-08-16 04:50:00|506.3|503.5|505.6|502.8|506.42|503.62|505.48|502.68|0
1692161700000|2023-08-16 04:55:00|505.71|502.91|505.95|503.15|505.95|503.15|505.48|502.68|0
1692162000000|2023-08-16 05:00:00|506.18|503.38|505.48|502.68|506.18|503.38|504.77|501.97|0
1692162300000|2023-08-16 05:05:00|505.71|502.91|505.48|502.68|506.42|503.62|505.24|502.44|0
1692162600000|2023-08-16 05:10:00|505.71|502.91|505.71|502.91|505.94|503.14|505|502.2|0
1692162900000|2023-08-16 05:15:00|505.94|503.14|507.12|504.32|507.12|504.32|505.47|502.67|0
1692163200000|2023-08-16 05:20:00|506.88|504.08|506.65|503.85|507.83|505.03|506.41|503.61|0
1692163500000|2023-08-16 05:25:00|506.88|504.08|505.24|502.44|507.12|504.32|504.77|501.97|0
1692163800000|2023-08-16 05:30:00|505.47|502.67|505.47|502.67|505.47|502.67|504.53|501.73|0
1692164100000|2023-08-16 05:35:00|505.71|502.91|505.94|503.14|506.06|503.26|505.47|502.67|0
1692164400000|2023-08-16 05:40:00|506.18|503.38|506.18|503.38|506.41|503.61|505.59|502.79|0
1692164700000|2023-08-16 05:45:00|505.94|503.14|506.41|503.61|506.53|503.73|505.24|502.44|0
1692165000000|2023-08-16 05:50:00|506.65|503.85|506.88|504.08|507.82|505.02|506.53|503.73|0
1692165300000|2023-08-16 05:55:00|506.65|503.85|506.77|503.97|506.88|504.08|505.94|503.14|0
1692165600000|2023-08-16 06:00:00|506.88|504.08|509.23|506.43|509.47|506.67|506.17|503.37|0
1692165900000|2023-08-16 06:05:00|509.03|506.63|508.8|506.4|510.68|508.28|507.86|505.46|0
1692166200000|2023-08-16 06:10:00|508.68|506.28|508.09|505.69|508.8|506.4|506.91|504.51|0
1692166500000|2023-08-16 06:15:00|507.62|505.22|505.27|502.87|507.62|505.22|504.8|502.4|0
1692166800000|2023-08-16 06:20:00|505.03|502.63|505.27|502.87|506.21|503.81|504.56|502.16|0
1692167100000|2023-08-16 06:25:00|505.15|502.75|504.8|502.4|505.74|503.34|504.8|502.4|0
1692167400000|2023-08-16 06:30:00|504.68|502.28|504.01|501.61|506.21|503.81|503.77|501.37|0
1692167700000|2023-08-16 06:35:00|503.77|501.37|504.01|501.61|504.6|502.2|503.77|501.37|0
1692168000000|2023-08-16 06:40:00|504.24|501.84|505.66|503.26|505.89|503.49|503.77|501.37|0
1692168300000|2023-08-16 06:45:00|505.42|503.02|504.95|502.55|505.89|503.49|504.48|502.08|0
1692168600000|2023-08-16 06:50:00|504.71|502.31|504.71|502.31|504.95|502.55|504.24|501.84|0
1692168900000|2023-08-16 06:55:00|504.6|502.2|504|501.6|504.71|502.31|503.53|501.13|0
1692169200000|2023-08-16 07:00:00|504.24|501.84|501.53|499.13|504.48|502.08|501.41|499.01|0
1692169500000|2023-08-16 07:05:00|501.64|499.24|503.06|500.66|503.29|500.89|501.41|499.01|0
1692169800000|2023-08-16 07:10:00|503.53|501.13|504.47|502.07|504.95|502.55|502.59|500.19|0
1692170100000|2023-08-16 07:15:00|504.71|502.31|501.41|499.01|504.71|502.31|501.41|499.01|0
1692170400000|2023-08-16 07:20:00|501.17|498.77|501.17|498.77|501.88|499.48|500.7|498.3|0
1692170700000|2023-08-16 07:25:00|500.93|498.53|500.93|498.53|501.41|499.01|500.7|498.3|0
1692171000000|2023-08-16 07:30:00|500.82|498.42|498.81|496.41|501.64|499.24|498.58|496.18|0
1692171300000|2023-08-16 07:35:00|498.58|496.18|498.11|495.71|498.81|496.41|497.4|495|0
1692171600000|2023-08-16 07:40:00|497.87|495.47|497.4|495|498.34|495.94|496.69|494.29|0
1692171900000|2023-08-16 07:45:00|497.16|494.76|496.22|493.82|497.29|494.89|495.75|493.35|0
1692172200000|2023-08-16 07:50:00|496.34|493.94|497.63|495.23|498.1|495.7|496.34|493.94|0
1692172500000|2023-08-16 07:55:00|497.87|495.47|498.57|496.17|498.81|496.41|496.93|494.53|0
1692172800000|2023-08-16 08:00:00|498.34|495.94|496.22|493.82|498.34|495.94|496.22|493.82|0
1692173100000|2023-08-16 08:05:00|496.34|493.94|496.93|494.53|497.87|495.47|496.34|493.94|0
1692173400000|2023-08-16 08:10:00|496.69|494.29|496.45|494.05|497.63|495.23|495.98|493.58|0
1692173700000|2023-08-16 08:15:00|495.98|493.58|496.45|494.05|496.92|494.52|495.04|492.64|0
1692174000000|2023-08-16 08:20:00|496.58|494.18|495.04|492.64|496.58|494.18|494.57|492.17|0
1692174300000|2023-08-16 08:25:00|494.81|492.41|493.87|491.47|495.04|492.64|492.93|490.53|0
1692174600000|2023-08-16 08:30:00|493.75|491.35|494.1|491.7|494.1|491.7|492.46|490.06|0
1692174900000|2023-08-16 08:35:00|494.34|491.94|494.84|492.44|496.94|494.54|494.1|491.7|0
1692175200000|2023-08-16 08:40:00|495.07|492.67|494.84|492.44|495.55|493.15|493.42|491.02|0
1692175500000|2023-08-16 08:45:00|494.6|492.2|495.07|492.67|495.07|492.67|493.66|491.26|0
1692175800000|2023-08-16 08:50:00|494.84|492.44|493.89|491.49|495.54|493.14|493.78|491.38|0
1692176100000|2023-08-16 08:55:00|494.13|491.73|495.31|492.91|495.78|493.38|493.89|491.49|0
1692176400000|2023-08-16 09:00:00|495.07|492.67|495.07|492.67|495.78|493.38|494.6|492.2|0
1692176700000|2023-08-16 09:05:00|496.25|493.85|495.31|492.91|498.14|495.74|495.31|492.91|0
1692177000000|2023-08-16 09:10:00|495.54|493.14|497.32|494.92|497.43|495.03|495.31|492.91|0
1692177300000|2023-08-16 09:15:00|497.9|495.5|499.79|497.39|500.26|497.86|497.9|495.5|0
1692177600000|2023-08-16 09:20:00|500.03|497.63|501.68|499.28|503.1|500.7|499.32|496.92|0
1692177900000|2023-08-16 09:25:00|502.16|499.76|500.97|498.57|502.16|499.76|500.74|498.34|0
1692178200000|2023-08-16 09:30:00|500.74|498.34|500.26|497.86|500.74|498.34|499.68|497.28|0
1692178500000|2023-08-16 09:35:00|500.03|497.63|502.15|499.75|502.39|499.99|500.03|497.63|0
1692178800000|2023-08-16 09:40:00|502.39|499.99|505.23|502.83|505.47|503.07|502.15|499.75|0
1692179100000|2023-08-16 09:45:00|505.47|503.07|504.52|502.12|505.94|503.54|503.81|501.41|0
1692179400000|2023-08-16 09:50:00|504.76|502.36|504.28|501.88|505.94|503.54|504.28|501.88|0
1692179700000|2023-08-16 09:55:00|504.05|501.65|503.34|500.94|504.41|502.01|503.1|500.7|0
1692180000000|2023-08-16 10:00:00|503.1|500.7|503.57|501.17|504.76|502.36|502.86|500.46|0
1692180300000|2023-08-16 10:05:00|503.46|501.06|502.63|500.23|503.46|501.06|502.15|499.75|0
1692180600000|2023-08-16 10:10:00|502.86|500.46|504.99|502.59|505.47|503.07|502.63|500.23|0
1692180900000|2023-08-16 10:15:00|505.47|503.07|504.75|502.35|506.41|504.01|504.28|501.88|0
1692181200000|2023-08-16 10:20:00|504.52|502.12|503.57|501.17|505.23|502.83|503.33|500.93|0
1692181500000|2023-08-16 10:25:00|503.1|500.7|502.86|500.46|503.33|500.93|502.39|499.99|0
1692181800000|2023-08-16 10:30:00|502.39|499.99|502.15|499.75|504.04|501.64|501.91|499.51|0
1692182100000|2023-08-16 10:35:00|502.39|499.99|502.86|500.46|503.57|501.17|502.15|499.75|0
1692182400000|2023-08-16 10:40:00|503.1|500.7|503.81|501.41|505.59|503.19|503.1|500.7|0
1692182700000|2023-08-16 10:45:00|504.04|501.64|504.28|501.88|504.75|502.35|503.1|500.7|0
1692183000000|2023-08-16 10:50:00|504.52|502.12|503.69|501.29|505.94|503.54|503.33|500.93|0
1692183300000|2023-08-16 10:55:00|504.28|501.88|504.75|502.35|504.75|502.35|503.33|500.93|0
1692183600000|2023-08-16 11:00:00|504.87|502.47|505.46|503.06|506.17|503.77|504.04|501.64|0
1692183900000|2023-08-16 11:05:00|505.7|503.3|507.59|505.19|507.59|505.19|505.46|503.06|0
1692184200000|2023-08-16 11:10:00|507.83|505.43|508.78|506.38|510.2|507.8|507.59|505.19|0
1692184500000|2023-08-16 11:15:00|509.02|506.62|507.59|505.19|509.49|507.09|507.36|504.96|0
1692184800000|2023-08-16 11:20:00|507.83|505.43|507.12|504.72|508.3|505.9|506.64|504.24|0
1692185100000|2023-08-16 11:25:00|506.88|504.48|505.46|503.06|507|504.6|505.22|502.82|0
1692185400000|2023-08-16 11:30:00|505.22|502.82|503.56|501.16|506.17|503.77|503.56|501.16|0
1692185700000|2023-08-16 11:35:00|503.8|501.4|503.8|501.4|504.51|502.11|503.8|501.4|0
1692186000000|2023-08-16 11:40:00|504.04|501.64|504.51|502.11|504.87|502.47|502.62|500.22|0
1692186300000|2023-08-16 11:45:00|504.4|502|505.46|503.06|506.64|504.24|504.04|501.64|0
1692186600000|2023-08-16 11:50:00|505.69|503.29|505.93|503.53|505.93|503.53|504.98|502.58|0
1692186900000|2023-08-16 11:55:00|506.17|503.77|502.85|500.45|506.41|504.01|502.62|500.22|0
1692187200000|2023-08-16 12:00:00|502.62|500.22|501.91|499.51|502.85|500.45|501.43|499.03|0
1692187500000|2023-08-16 12:05:00|501.67|499.27|502.61|500.21|502.85|500.45|501.2|498.8|0
1692187800000|2023-08-16 12:10:00|502.38|499.98|504.27|501.87|504.63|502.23|502.14|499.74|0
1692188100000|2023-08-16 12:15:00|504.51|502.11|503.8|501.4|505.22|502.82|503.8|501.4|0
1692188400000|2023-08-16 12:20:00|504.03|501.63|507.83|505.43|508.06|505.66|503.8|501.4|0
1692188700000|2023-08-16 12:25:00|507.59|505.19|508.54|506.14|509.49|507.09|506.64|504.24|0
1692189000000|2023-08-16 12:30:00|508.3|505.9|505.69|503.29|509.72|507.32|505.22|502.82|0
1692189300000|2023-08-16 12:35:00|506.16|503.76|506.16|503.76|507.35|504.95|504.98|502.58|0
1692189600000|2023-08-16 12:40:00|506.05|503.65|507.82|505.42|508.42|506.02|506.05|503.65|0
1692189900000|2023-08-16 12:45:00|508.06|505.66|508.77|506.37|509.48|507.08|506.87|504.47|0
1692190200000|2023-08-16 12:50:00|509.01|506.61|511.86|509.46|512.1|509.7|507.82|505.42|0
1692190500000|2023-08-16 12:55:00|511.62|509.22|512.57|510.17|513.28|510.88|511.14|508.74|0
1692190800000|2023-08-16 13:00:00|512.81|510.41|511.86|509.46|513.28|510.88|511.38|508.98|0
1692191100000|2023-08-16 13:05:00|511.62|509.22|512.57|510.17|513.28|510.88|511.62|509.22|0
1692191400000|2023-08-16 13:10:00|512.81|510.41|511.18|508.78|514.02|511.62|511.18|508.78|0
1692191700000|2023-08-16 13:15:00|511.3|508.9|512.72|510.32|513.07|510.67|511.3|508.9|0
1692192000000|2023-08-16 13:20:00|512.6|510.2|512.12|509.72|513.31|510.91|511.41|509.01|0
1692192300000|2023-08-16 13:25:00|512.6|510.2|510.94|508.54|513.19|510.79|510.23|507.83|0
1692192600000|2023-08-16 13:30:00|510.46|508.06|509.08|506.68|510.91|508.51|506.88|504.48|0
1692192900000|2023-08-16 13:35:00|509.32|506.92|500.6|498.2|510.03|507.63|498.48|496.08|0
1692193200000|2023-08-16 13:40:00|500.13|497.73|499.66|497.26|501.07|498.67|497.31|494.91|0
1692193500000|2023-08-16 13:45:00|499.42|497.02|495.43|493.03|500.6|498.2|494.49|492.09|0
1692193800000|2023-08-16 13:50:00|495.19|492.79|500.36|497.96|500.6|498.2|495.19|492.79|0
1692194100000|2023-08-16 13:55:00|500.83|498.43|500.85|498.45|502.01|499.61|498.73|496.33|0
1692194400000|2023-08-16 14:00:00|501.08|498.68|504.85|502.45|506.03|503.63|501.08|498.68|0
1692194700000|2023-08-16 14:05:00|504.38|501.98|500.38|497.98|504.61|502.21|498.97|496.57|0
1692195000000|2023-08-16 14:10:00|500.61|498.21|500.61|498.21|500.85|498.45|495.68|493.28|0
1692195300000|2023-08-16 14:15:00|500.85|498.45|496.17|493.77|501.08|498.68|495.7|493.3|0
1692195600000|2023-08-16 14:20:00|496.4|494|499.7|497.3|499.7|497.3|494.52|492.12|0
1692195900000|2023-08-16 14:25:00|499.23|496.83|501.35|498.95|501.82|499.42|498.99|496.59|0
1692196200000|2023-08-16 14:30:00|501.59|499.19|501.82|499.42|503.24|500.84|499.46|497.06|0
1692196500000|2023-08-16 14:35:00|501.59|499.19|501.35|498.95|504.42|502.02|500.88|498.48|0
1692196800000|2023-08-16 14:40:00|501.11|498.71|497.58|495.18|501.82|499.42|497.11|494.71|0
1692197100000|2023-08-16 14:45:00|498.05|495.65|503.47|501.07|503.71|501.31|498.05|495.65|0
1692197400000|2023-08-16 14:50:00|503|500.6|498.28|495.88|503|500.6|498.05|495.65|0
1692197700000|2023-08-16 14:55:00|498.52|496.12|496.16|493.76|499.7|497.3|495.69|493.29|0
1692198000000|2023-08-16 15:00:00|495.93|493.53|495.93|493.53|498.05|495.65|495.69|493.29|0
1692198300000|2023-08-16 15:05:00|495.69|493.29|497.58|495.18|498.52|496.12|494.75|492.35|0
1692198600000|2023-08-16 15:10:00|497.81|495.41|499.93|497.53|501.11|498.71|497.58|495.18|0
1692198900000|2023-08-16 15:15:00|499.7|497.3|499.93|497.53|501.58|499.18|498.75|496.35|0
1692199200000|2023-08-16 15:20:00|499.7|497.3|498.05|495.65|501.35|498.95|498.05|495.65|0
1692199500000|2023-08-16 15:25:00|498.28|495.88|500.64|498.24|502.05|499.65|498.28|495.88|0
1692199800000|2023-08-16 15:30:00|500.17|497.77|501.11|498.71|502.76|500.36|500.17|497.77|0
1692200100000|2023-08-16 15:35:00|501.34|498.94|503|500.6|503.23|500.83|499.46|497.06|0
1692200400000|2023-08-16 15:40:00|503.23|500.83|504.41|502.01|504.89|502.49|501.11|498.71|0
1692200700000|2023-08-16 15:45:00|504.65|502.25|507.25|504.85|507.96|505.56|503.23|500.83|0
1692201000000|2023-08-16 15:50:00|507.37|504.97|506.78|504.38|509.85|507.45|506.07|503.67|0
1692201300000|2023-08-16 15:55:00|507.01|504.61|509.85|507.45|511.98|509.58|506.78|504.38|0
1692201600000|2023-08-16 16:00:00|510.56|508.16|509.61|507.21|510.8|508.4|507.01|504.61|0
1692201900000|2023-08-16 16:05:00|509.38|506.98|511.27|508.87|511.75|509.35|508.67|506.27|0
1692202200000|2023-08-16 16:10:00|511.51|509.11|516.18|513.78|516.18|513.78|511.27|508.87|0
1692202500000|2023-08-16 16:15:00|515.95|513.55|516.37|513.97|516.84|514.44|513.77|511.37|0
1692202800000|2023-08-16 16:20:00|516.13|513.73|515.9|513.5|518.03|515.63|515.42|513.02|0
1692203100000|2023-08-16 16:25:00|515.66|513.26|517.08|514.68|518.03|515.63|515.42|513.02|0
1692203400000|2023-08-16 16:30:00|516.84|514.44|514.95|512.55|517.79|515.39|514.24|511.84|0
1692203700000|2023-08-16 16:35:00|514.71|512.31|512.82|510.42|515.19|512.79|512.12|509.72|0
1692204000000|2023-08-16 16:40:00|513.06|510.66|512.82|510.42|513.3|510.9|511.41|509.01|0
1692204300000|2023-08-16 16:45:00|513.3|510.9|515.04|512.64|515.28|512.88|512.82|510.42|0
1692204600000|2023-08-16 16:50:00|514.81|512.41|516.11|513.71|516.11|513.71|514.33|511.93|0
1692204900000|2023-08-16 16:55:00|516.23|513.83|517.41|515.01|517.65|515.25|514.81|512.41|0
1692205200000|2023-08-16 17:00:00|517.17|514.77|516.46|514.06|517.17|514.77|514.81|512.41|0
1692205500000|2023-08-16 17:05:00|516.7|514.3|523.11|520.71|523.82|521.42|515.52|513.12|0
1692205800000|2023-08-16 17:10:00|522.87|520.47|523.01|520.61|525.14|522.74|522.06|519.66|0
1692206100000|2023-08-16 17:15:00|522.77|520.37|523.48|521.08|523.95|521.55|521.11|518.71|0
1692206400000|2023-08-16 17:20:00|523.24|520.84|520.88|518.48|523.72|521.32|520.4|518|0
1692206700000|2023-08-16 17:25:00|521.35|518.95|522.06|519.66|522.77|520.37|520.17|517.77|0
1692207000000|2023-08-16 17:30:00|522.3|519.9|521.82|519.42|524.19|521.79|521.11|518.71|0
1692207300000|2023-08-16 17:35:00|521.59|519.19|519.69|517.29|522.3|519.9|519.22|516.82|0
1692207600000|2023-08-16 17:40:00|519.93|517.53|515.91|513.51|519.93|517.53|514.5|512.1|0
1692207900000|2023-08-16 17:45:00|515.68|513.28|511.49|509.09|515.68|513.28|509.78|507.38|0
1692208200000|2023-08-16 17:50:00|511.26|508.86|511.96|509.56|512.91|510.51|509.84|507.44|0
1692208500000|2023-08-16 17:55:00|511.73|509.33|512.56|510.16|512.67|510.27|510.55|508.15|0
1692208800000|2023-08-16 18:00:00|512.8|510.4|520.72|518.32|522.62|520.22|512.8|510.4|0
1692209100000|2023-08-16 18:05:00|520.48|518.08|518.7|516.3|521.2|518.8|518.11|515.71|0
1692209400000|2023-08-16 18:10:00|518.94|516.54|521.78|519.38|525.81|523.41|518.94|516.54|0
1692209700000|2023-08-16 18:15:00|522.49|520.09|514.44|512.04|522.73|520.33|513.97|511.57|0
1692210000000|2023-08-16 18:20:00|513.73|511.33|509.09|506.69|514.68|512.28|507.91|505.51|0
1692210300000|2023-08-16 18:25:00|508.85|506.45|508.85|506.45|513.11|510.71|506.96|504.56|0
1692210600000|2023-08-16 18:30:00|509.09|506.69|507.67|505.27|509.09|506.69|505.07|502.67|0
1692210900000|2023-08-16 18:35:00|507.43|505.03|509.32|506.92|510.03|507.63|506.25|503.85|0
1692211200000|2023-08-16 18:40:00|509.56|507.16|512.4|510|515.48|513.08|508.62|506.22|0
1692211500000|2023-08-16 18:45:00|512.16|509.76|517.02|514.62|517.5|515.1|510.63|508.23|0
1692211800000|2023-08-16 18:50:00|517.26|514.86|517.97|515.57|520.58|518.18|516.08|513.68|0
1692212100000|2023-08-16 18:55:00|518.45|516.05|517.02|514.62|519.4|517|515.84|513.44|0
1692212400000|2023-08-16 19:00:00|517.5|515.1|519.39|516.99|521.77|519.37|517.5|515.1|0
1692212700000|2023-08-16 19:05:00|520.11|517.71|523.19|520.79|524.62|522.22|520.11|517.71|0
1692213000000|2023-08-16 19:10:00|523.67|521.27|531.76|529.36|532.95|530.55|522.01|519.61|0
1692213300000|2023-08-16 19:15:00|532|529.6|534|531.6|536.05|533.65|532|529.6|0
1692213600000|2023-08-16 19:20:00|534.24|531.84|535.19|532.79|536.14|533.74|530.68|528.28|0
1692213900000|2023-08-16 19:25:00|535.43|533.03|533.76|531.36|536.14|533.74|533.05|530.65|0
1692214200000|2023-08-16 19:30:00|534.24|531.84|530.2|527.8|536.14|533.74|529.25|526.85|0
1692214500000|2023-08-16 19:35:00|529.96|527.56|532.58|530.18|533.76|531.36|528.54|526.14|0
1692214800000|2023-08-16 19:40:00|532.81|530.41|531.39|528.99|535.19|532.79|530.91|528.51|0
1692215100000|2023-08-16 19:45:00|531.86|529.46|531.39|528.99|532.81|530.41|530.44|528.04|0
1692215400000|2023-08-16 19:50:00|531.62|529.22|534.96|532.56|535.92|533.52|530.93|528.53|0
1692215700000|2023-08-16 19:55:00|535.2|532.8|537.58|535.18|539.01|536.61|532.59|530.19|0
1692216000000|2023-08-16 20:00:00|538.29|535.89|536.63|534.23|540.2|537.8|536.63|534.23|0
1692216300000|2023-08-16 20:05:00|536.39|533.99|535.44|533.04|537.34|534.94|535.2|532.8|0
1692216600000|2023-08-16 20:10:00|535.68|533.28|536.39|533.99|536.87|534.47|535.2|532.8|0
1692216900000|2023-08-16 20:15:00|537.06|534.26|538.25|535.45|538.25|535.45|536.83|534.03|0
1692217200000|2023-08-16 20:20:00|538.49|535.69|539.44|536.64|539.68|536.88|538.02|535.22|0
1692217500000|2023-08-16 20:25:00|539.68|536.88|539.68|536.88|540.16|537.36|539.21|536.41|0
1692217800000|2023-08-16 20:30:00|539.92|537.12|538.97|536.17|539.92|537.12|538.97|536.17|0
1692218100000|2023-08-16 20:35:00|539.21|536.41|538.49|535.69|539.21|536.41|538.25|535.45|0
1692218400000|2023-08-16 20:40:00|538.73|535.93|538.73|535.93|539.44|536.64|538.01|535.21|0
1692218700000|2023-08-16 20:45:00|538.49|535.69|538.97|536.17|538.97|536.17|538.25|535.45|0
1692219000000|2023-08-16 20:50:00|538.73|535.93|538.49|535.69|538.97|536.17|538.25|535.45|0
1692219300000|2023-08-16 20:55:00|538.25|535.45|538.37|535.57|538.97|536.17|538.14|535.34|0
1692219600000|2023-08-16 21:00:00|538.46|535.66|538.56|535.76|538.57|535.77|538.29|535.49|0
1692219900000|2023-08-16 21:05:00|538.54|535.74|538.35|535.55|538.56|535.76|538.29|535.49|0
1692220200000|2023-08-16 21:10:00|538.39|535.59|538.35|535.55|538.39|535.59|538.29|535.49|0
1692220500000|2023-08-16 21:15:00|538.29|535.49|538.29|535.49|538.39|535.59|538.01|535.21|0
1692220800000|2023-08-16 21:20:00|538.33|535.53|538.35|535.55|538.35|535.55|538.29|535.49|0
1692221100000|2023-08-16 21:25:00|538.39|535.59|538.32|535.52|538.39|535.59|538.29|535.49|0
1692221400000|2023-08-16 21:30:00|538.46|535.66|538.56|535.76|538.6|535.8|538.46|535.66|0
1692221700000|2023-08-16 21:35:00|538.64|535.84|538.91|536.11|538.91|536.11|538.56|535.76|0
1692222000000|2023-08-16 21:40:00|538.98|536.18|538.64|535.84|538.98|536.18|538.64|535.84|0
1692222300000|2023-08-16 21:45:00|538.81|536.01|538.88|536.08|538.91|536.11|538.81|536.01|0
1692222600000|2023-08-16 21:50:00|538.85|536.05|538.78|535.98|538.85|536.05|538.75|535.95|0
1692222900000|2023-08-16 21:55:00|538.75|535.95|538.75|535.95|538.78|535.98|538.61|535.81|0
1692223200000|2023-08-16 22:00:00|537.66|534.86|535.87|533.07|537.66|534.86|535.63|532.83|0
1692223500000|2023-08-16 22:05:00|535.75|532.95|536.1|533.3|536.7|533.9|535.15|532.35|0
1692223800000|2023-08-16 22:10:00|535.87|533.07|535.87|533.07|535.87|533.07|535.15|532.35|0
1692224100000|2023-08-16 22:15:00|535.63|532.83|535.63|532.83|535.87|533.07|535.39|532.59|0
1692224400000|2023-08-16 22:20:00|535.86|533.06|535.39|532.59|536.1|533.3|535.39|532.59|0
1692224700000|2023-08-16 22:25:00|535.63|532.83|534.91|532.11|535.63|532.83|534.91|532.11|0
1692225000000|2023-08-16 22:30:00|534.68|531.88|535.51|532.71|535.51|532.71|534.44|531.64|0
1692225300000|2023-08-16 22:35:00|535.39|532.59|536.34|533.54|536.34|533.54|535.39|532.59|0
1692225600000|2023-08-16 22:40:00|536.1|533.3|536.1|533.3|536.7|533.9|536.1|533.3|0
1692225900000|2023-08-16 22:45:00|536.34|533.54|536.1|533.3|536.34|533.54|535.86|533.06|0
1692226200000|2023-08-16 22:50:00|535.86|533.06|536.1|533.3|536.1|533.3|535.86|533.06|0
1692226500000|2023-08-16 22:55:00|536.34|533.54|537.53|534.73|537.53|534.73|536.34|533.54|0
1692226800000|2023-08-16 23:00:00|537.29|534.49|537.53|534.73|538.72|535.92|537.29|534.49|0
1692227100000|2023-08-16 23:05:00|537.29|534.49|537.05|534.25|537.89|535.09|537.05|534.25|0
1692227400000|2023-08-16 23:10:00|536.94|534.14|537.29|534.49|537.53|534.73|536.94|534.14|0
1692227700000|2023-08-16 23:15:00|537.05|534.25|536.81|534.01|537.17|534.37|536.81|534.01|0
1692228000000|2023-08-16 23:20:00|537.05|534.25|537.52|534.72|537.52|534.72|537.05|534.25|0
1692228300000|2023-08-16 23:25:00|537.29|534.49|537.52|534.72|537.76|534.96|537.29|534.49|0
1692228600000|2023-08-16 23:30:00|537.05|534.25|538|535.2|538.48|535.68|536.81|534.01|0
1692228900000|2023-08-16 23:35:00|538.24|535.44|539.19|536.39|539.43|536.63|537.52|534.72|0
1692229200000|2023-08-16 23:40:00|539.43|536.63|539.9|537.1|539.9|537.1|538.95|536.15|0
1692229500000|2023-08-16 23:45:00|539.67|536.87|538.95|536.15|539.67|536.87|538.95|536.15|0
1692229800000|2023-08-16 23:50:00|539.19|536.39|538.95|536.15|539.67|536.87|538.71|535.91|0
1692230100000|2023-08-16 23:55:00|539.19|536.39|539.19|536.39|539.66|536.86|538.95|536.15|0
1692230400000|2023-08-17 00:00:00|539.66|536.86|541.57|538.77|542.29|539.49|539.43|536.63|0
1692230700000|2023-08-17 00:05:00|541.33|538.53|540.85|538.05|541.33|538.53|539.9|537.1|0
1692231000000|2023-08-17 00:10:00|540.62|537.82|541.09|538.29|542.28|539.48|540.38|537.58|0
1692231300000|2023-08-17 00:15:00|541.22|538.42|544.55|541.75|545.15|542.35|541.22|538.42|0
1692231600000|2023-08-17 00:20:00|544.91|542.11|542.28|539.48|544.91|542.11|542.28|539.48|0
1692231900000|2023-08-17 00:25:00|542.05|539.25|543.24|540.44|543.24|540.44|541.33|538.53|0
1692232200000|2023-08-17 00:30:00|543.12|540.32|543.24|540.44|543.95|541.15|543|540.2|0
1692232500000|2023-08-17 00:35:00|543.48|540.68|544.67|541.87|544.91|542.11|543|540.2|0
1692232800000|2023-08-17 00:40:00|544.91|542.11|543.83|541.03|545.14|542.34|543.35|540.55|0
1692233100000|2023-08-17 00:45:00|544.06|541.26|543.59|540.79|545.49|542.69|543.35|540.55|0
1692233400000|2023-08-17 00:50:00|543.83|541.03|543.83|541.03|544.06|541.26|542.87|540.07|0
1692233700000|2023-08-17 00:55:00|543.59|540.79|543.59|540.79|544.06|541.26|543.11|540.31|0
1692234000000|2023-08-17 01:00:00|543.35|540.55|544.06|541.26|544.06|541.26|542.87|540.07|0
1692234300000|2023-08-17 01:05:00|544.3|541.5|543.59|540.79|544.54|541.74|543.59|540.79|0
1692234600000|2023-08-17 01:10:00|543.82|541.02|544.78|541.98|545.73|542.93|543.82|541.02|0
1692234900000|2023-08-17 01:15:00|545.01|542.21|545.01|542.21|545.49|542.69|543.82|541.02|0
1692235200000|2023-08-17 01:20:00|544.78|541.98|545.01|542.21|548.11|545.31|543.59|540.79|0
1692235500000|2023-08-17 01:25:00|545.25|542.45|545.73|542.93|546.92|544.12|544.78|541.98|0
1692235800000|2023-08-17 01:30:00|545.49|542.69|546.2|543.4|546.92|544.12|545.01|542.21|0
1692236100000|2023-08-17 01:35:00|546.44|543.64|543.11|540.31|546.92|544.12|543.11|540.31|0
1692236400000|2023-08-17 01:40:00|542.99|540.19|543.58|540.78|543.82|541.02|541.92|539.12|0
1692236700000|2023-08-17 01:45:00|543.35|540.55|543.35|540.55|543.35|540.55|542.16|539.36|0
1692237000000|2023-08-17 01:50:00|543.47|540.67|544.3|541.5|545.01|542.21|543.23|540.43|0
1692237300000|2023-08-17 01:55:00|544.53|541.73|541.44|538.64|544.53|541.73|541.44|538.64|0
1692237600000|2023-08-17 02:00:00|541.33|538.53|540.61|537.81|541.68|538.88|540.25|537.45|0
1692237900000|2023-08-17 02:05:00|540.73|537.93|542.52|539.72|542.63|539.83|540.73|537.93|0
1692238200000|2023-08-17 02:10:00|542.63|539.83|542.04|539.24|542.63|539.83|541.2|538.4|0
1692238500000|2023-08-17 02:15:00|541.92|539.12|540.96|538.16|543.1|540.3|540.96|538.16|0
1692238800000|2023-08-17 02:20:00|540.73|537.93|540.96|538.16|540.96|538.16|540.25|537.45|0
1692239100000|2023-08-17 02:25:00|540.73|537.93|540.73|537.93|541.68|538.88|540.49|537.69|0
1692239400000|2023-08-17 02:30:00|540.49|537.69|539.77|536.97|540.96|538.16|539.77|536.97|0
1692239700000|2023-08-17 02:35:00|539.54|536.74|538.35|535.55|540.25|537.45|538.35|535.55|0
1692240000000|2023-08-17 02:40:00|538.11|535.31|540.01|537.21|540.25|537.45|538.11|535.31|0
1692240300000|2023-08-17 02:45:00|539.77|536.97|540.49|537.69|540.72|537.92|539.3|536.5|0
1692240600000|2023-08-17 02:50:00|540.72|537.92|540.72|537.92|541.44|538.64|540.49|537.69|0
1692240900000|2023-08-17 02:55:00|540.96|538.16|539.53|536.73|541.44|538.64|539.3|536.5|0
1692241200000|2023-08-17 03:00:00|539.77|536.97|539.06|536.26|540.25|537.45|538.82|536.02|0
1692241500000|2023-08-17 03:05:00|539.18|536.38|539.53|536.73|539.77|536.97|537.63|534.83|0
1692241800000|2023-08-17 03:10:00|539.3|536.5|538.58|535.78|539.77|536.97|538.11|535.31|0
1692242100000|2023-08-17 03:15:00|538.71|535.91|538.82|536.02|539.3|536.5|538.11|535.31|0
1692242400000|2023-08-17 03:20:00|538.58|535.78|537.87|535.07|538.82|536.02|537.87|535.07|0
1692242700000|2023-08-17 03:25:00|538.11|535.31|537.63|534.83|539.53|536.73|537.16|534.36|0
1692243000000|2023-08-17 03:30:00|537.39|534.59|536.68|533.88|537.39|534.59|536.21|533.41|0
1692243300000|2023-08-17 03:35:00|536.57|533.77|536.21|533.41|536.68|533.88|536.21|533.41|0
1692243600000|2023-08-17 03:40:00|536.44|533.64|536.21|533.41|536.68|533.88|535.97|533.17|0
1692243900000|2023-08-17 03:45:00|536.44|533.64|536.21|533.41|536.68|533.88|535.97|533.17|0
1692244200000|2023-08-17 03:50:00|536.09|533.29|537.15|534.35|537.63|534.83|536.09|533.29|0
1692244500000|2023-08-17 03:55:00|537.39|534.59|535.49|532.69|537.39|534.59|535.49|532.69|0
1692244800000|2023-08-17 04:00:00|535.26|532.46|536.44|533.64|536.68|533.88|535.26|532.46|0
1692245100000|2023-08-17 04:05:00|536.33|533.53|535.49|532.69|536.33|533.53|534.78|531.98|0
1692245400000|2023-08-17 04:10:00|535.73|532.93|535.73|532.93|535.73|532.93|535.49|532.69|0
1692245700000|2023-08-17 04:15:00|535.61|532.81|535.02|532.22|535.61|532.81|534.78|531.98|0
1692246000000|2023-08-17 04:20:00|534.78|531.98|535.02|532.22|535.25|532.45|534.54|531.74|0
1692246300000|2023-08-17 04:25:00|535.25|532.45|535.25|532.45|535.73|532.93|535.02|532.22|0
1692246600000|2023-08-17 04:30:00|535.02|532.22|535.49|532.69|535.73|532.93|534.78|531.98|0
1692246900000|2023-08-17 04:35:00|535.73|532.93|535.73|532.93|535.73|532.93|535.25|532.45|0
1692247200000|2023-08-17 04:40:00|535.49|532.69|535.49|532.69|535.73|532.93|535.49|532.69|0
1692247500000|2023-08-17 04:45:00|535.73|532.93|535.49|532.69|535.73|532.93|535.49|532.69|0
1692247800000|2023-08-17 04:50:00|535.61|532.81|535.49|532.69|535.73|532.93|535.25|532.45|0
1692248100000|2023-08-17 04:55:00|535.72|532.92|536.67|533.87|536.67|533.87|535.49|532.69|0
1692248400000|2023-08-17 05:00:00|536.44|533.64|537.75|534.95|537.75|534.95|536.44|533.64|0
1692248700000|2023-08-17 05:05:00|537.99|535.19|537.75|534.95|538.23|535.43|537.28|534.48|0
1692249000000|2023-08-17 05:10:00|537.52|534.72|537.04|534.24|537.99|535.19|536.8|534|0
1692249300000|2023-08-17 05:15:00|537.28|534.48|538.94|536.14|539.18|536.38|537.28|534.48|0
1692249600000|2023-08-17 05:20:00|538.7|535.9|538.94|536.14|538.94|536.14|537.99|535.19|0
1692249900000|2023-08-17 05:25:00|538.7|535.9|539.65|536.85|540.13|537.33|538.23|535.43|0
1692250200000|2023-08-17 05:30:00|539.89|537.09|541.56|538.76|541.56|538.76|539.18|536.38|0
1692250500000|2023-08-17 05:35:00|541.32|538.52|542.27|539.47|542.99|540.19|540.84|538.04|0
1692250800000|2023-08-17 05:40:00|542.03|539.23|541.79|538.99|542.51|539.71|541.32|538.52|0
1692251100000|2023-08-17 05:45:00|541.56|538.76|544.06|541.26|544.06|541.26|541.08|538.28|0
1692251400000|2023-08-17 05:50:00|543.94|541.14|541.56|538.76|544.41|541.61|541.32|538.52|0
1692251700000|2023-08-17 05:55:00|541.79|538.99|540.42|537.62|541.79|538.99|540.18|537.38|0
1692252000000|2023-08-17 06:00:00|540.18|537.38|539.7|536.9|540.89|538.09|539.47|536.67|0
1692252300000|2023-08-17 06:05:00|539.5|537.1|537.73|535.33|539.98|537.58|537.73|535.33|0
1692252600000|2023-08-17 06:10:00|537.6|535.2|538.79|536.39|538.79|536.39|537.6|535.2|0
1692252900000|2023-08-17 06:15:00|539.03|536.63|537.13|534.73|540.22|537.82|536.89|534.49|0
1692253200000|2023-08-17 06:20:00|537.25|534.85|536.06|533.66|537.72|535.32|535.94|533.54|0
1692253500000|2023-08-17 06:25:00|535.94|533.54|534.75|532.35|536.41|534.01|534.51|532.11|0
1692253800000|2023-08-17 06:30:00|535.23|532.83|534.28|531.88|535.23|532.83|534.28|531.88|0
1692254100000|2023-08-17 06:35:00|534.4|532|533.09|530.69|534.4|532|532.85|530.45|0
1692254400000|2023-08-17 06:40:00|532.85|530.45|532.85|530.45|534.04|531.64|532.74|530.34|0
1692254700000|2023-08-17 06:45:00|532.61|530.21|533.8|531.4|534.75|532.35|532.61|530.21|0
1692255000000|2023-08-17 06:50:00|533.92|531.52|533.32|530.92|534.75|532.35|532.61|530.21|0
1692255300000|2023-08-17 06:55:00|533.45|531.05|532.85|530.45|533.56|531.16|531.9|529.5|0
1692255600000|2023-08-17 07:00:00|532.38|529.98|530.48|528.08|532.61|530.21|530.24|527.84|0
1692255900000|2023-08-17 07:05:00|530.72|528.32|531.43|529.03|532.38|529.98|530.24|527.84|0
1692256200000|2023-08-17 07:10:00|531.66|529.26|532.61|530.21|533.56|531.16|531.19|528.79|0
1692256500000|2023-08-17 07:15:00|532.85|530.45|532.61|530.21|533.56|531.16|531.9|529.5|0
1692256800000|2023-08-17 07:20:00|532.85|530.45|534.03|531.63|535.58|533.18|532.61|530.21|0
1692257100000|2023-08-17 07:25:00|534.51|532.11|534.98|532.58|535.69|533.29|533.8|531.4|0
1692257400000|2023-08-17 07:30:00|535.22|532.82|533.8|531.4|535.93|533.53|532.85|530.45|0
1692257700000|2023-08-17 07:35:00|533.56|531.16|532.37|529.97|534.74|532.34|531.9|529.5|0
1692258000000|2023-08-17 07:40:00|532.13|529.73|535.93|533.53|536.41|534.01|532.13|529.73|0
1692258300000|2023-08-17 07:45:00|536.17|533.77|536.41|534.01|536.88|534.48|535.46|533.06|0
1692258600000|2023-08-17 07:50:00|536.64|534.24|538.54|536.14|538.54|536.14|536.41|534.01|0
1692258900000|2023-08-17 07:55:00|538.78|536.38|534.27|531.87|538.78|536.38|533.56|531.16|0
1692259200000|2023-08-17 08:00:00|534.51|532.11|533.08|530.68|535.45|533.05|532.61|530.21|0
1692259500000|2023-08-17 08:05:00|533.32|530.92|534.03|531.63|534.03|531.63|531.42|529.02|0
1692259800000|2023-08-17 08:10:00|533.32|530.92|531.89|529.49|533.56|531.16|531.66|529.26|0
1692260100000|2023-08-17 08:15:00|531.78|529.38|531.42|529.02|533.08|530.68|531.18|528.78|0
1692260400000|2023-08-17 08:20:00|531.18|528.78|532.37|529.97|532.84|530.44|530.47|528.07|0
1692260700000|2023-08-17 08:25:00|532.84|530.44|532.13|529.73|533.32|530.92|531.18|528.78|0
1692261000000|2023-08-17 08:30:00|532.37|529.97|530.71|528.31|532.37|529.97|530.71|528.31|0
1692261300000|2023-08-17 08:35:00|530.47|528.07|530|527.6|530.47|528.07|529.52|527.12|0
1692261600000|2023-08-17 08:40:00|529.76|527.36|529.29|526.89|530|527.6|528.81|526.41|0
1692261900000|2023-08-17 08:45:00|529.76|527.36|530|527.6|530.94|528.54|529.52|527.12|0
1692262200000|2023-08-17 08:50:00|530.47|528.07|533.08|530.68|533.31|530.91|529.76|527.36|0
1692262500000|2023-08-17 08:55:00|532.6|530.2|533.08|530.68|534.03|531.63|532.37|529.97|0
1692262800000|2023-08-17 09:00:00|532.96|530.56|531.65|529.25|533.31|530.91|531.65|529.25|0
1692263100000|2023-08-17 09:05:00|531.89|529.49|533.08|530.68|534.02|531.62|531.89|529.49|0
1692263400000|2023-08-17 09:10:00|532.84|530.44|532.6|530.2|532.84|530.44|531.18|528.78|0
1692263700000|2023-08-17 09:15:00|532.36|529.96|532.13|529.73|532.6|530.2|530.59|528.19|0
1692264000000|2023-08-17 09:20:00|531.65|529.25|531.41|529.01|531.65|529.25|530.47|528.07|0
1692264300000|2023-08-17 09:25:00|531.54|529.14|532.84|530.44|534.02|531.62|530.7|528.3|0
1692264600000|2023-08-17 09:30:00|533.07|530.67|534.73|532.33|534.97|532.57|532.36|529.96|0
1692264900000|2023-08-17 09:35:00|534.5|532.1|531.89|529.49|534.73|532.33|531.89|529.49|0
1692265200000|2023-08-17 09:40:00|531.65|529.25|532.12|529.72|533.31|530.91|531.65|529.25|0
1692265500000|2023-08-17 09:45:00|532.36|529.96|530.7|528.3|532.83|530.43|529.52|527.12|0
1692265800000|2023-08-17 09:50:00|530.46|528.06|529.52|527.12|530.46|528.06|529.28|526.88|0
1692266100000|2023-08-17 09:55:00|529.28|526.88|529.52|527.12|530.23|527.83|529.04|526.64|0
1692266400000|2023-08-17 10:00:00|529.28|526.88|528.8|526.4|529.75|527.35|528.09|525.69|0
1692266700000|2023-08-17 10:05:00|528.69|526.29|528.8|526.4|529.28|526.88|528.33|525.93|0
1692267000000|2023-08-17 10:10:00|529.04|526.64|529.4|527|529.4|527|527.86|525.46|0
1692267300000|2023-08-17 10:15:00|529.28|526.88|527.86|525.46|529.28|526.88|527.86|525.46|0
1692267600000|2023-08-17 10:20:00|528.09|525.69|528.8|526.4|529.51|527.11|528.09|525.69|0
1692267900000|2023-08-17 10:25:00|528.57|526.17|529.51|527.11|530.35|527.95|527.62|525.22|0
1692268200000|2023-08-17 10:30:00|529.28|526.88|530.46|528.06|531.41|529.01|529.04|526.64|0
1692268500000|2023-08-17 10:35:00|530.7|528.3|531.17|528.77|531.17|528.77|529.99|527.59|0
1692268800000|2023-08-17 10:40:00|530.93|528.53|530.93|528.53|531.41|529.01|530.22|527.82|0
1692269100000|2023-08-17 10:45:00|531.17|528.77|533.3|530.9|533.3|530.9|530.46|528.06|0
1692269400000|2023-08-17 10:50:00|533.07|530.67|531.41|529.01|533.3|530.9|530.93|528.53|0
1692269700000|2023-08-17 10:55:00|531.17|528.77|531.17|528.77|531.64|529.24|530.69|528.29|0
1692270000000|2023-08-17 11:00:00|531.41|529.01|529.51|527.11|532.59|530.19|529.51|527.11|0
1692270300000|2023-08-17 11:05:00|529.27|526.87|528.32|525.92|529.98|527.58|528.09|525.69|0
1692270600000|2023-08-17 11:10:00|528.09|525.69|529.03|526.63|529.75|527.35|528.09|525.69|0
1692270900000|2023-08-17 11:15:00|528.8|526.4|528.32|525.92|529.51|527.11|528.32|525.92|0
1692271200000|2023-08-17 11:20:00|528.56|526.16|527.85|525.45|529.39|526.99|527.85|525.45|0
1692271500000|2023-08-17 11:25:00|528.32|525.92|529.74|527.34|529.98|527.58|527.85|525.45|0
1692271800000|2023-08-17 11:30:00|529.51|527.11|530.22|527.82|530.45|528.05|529.27|526.87|0
1692272100000|2023-08-17 11:35:00|530.45|528.05|528.8|526.4|530.45|528.05|527.85|525.45|0
1692272400000|2023-08-17 11:40:00|529.03|526.63|528.32|525.92|529.51|527.11|528.08|525.68|0
1692272700000|2023-08-17 11:45:00|528.56|526.16|527.85|525.45|528.56|526.16|527.85|525.45|0
1692273000000|2023-08-17 11:50:00|528.08|525.68|528.56|526.16|529.5|527.1|527.85|525.45|0
1692273300000|2023-08-17 11:55:00|528.32|525.92|527.61|525.21|528.56|526.16|527.37|524.97|0
1692273600000|2023-08-17 12:00:00|527.37|524.97|529.03|526.63|529.5|527.1|527.14|524.74|0
1692273900000|2023-08-17 12:05:00|528.79|526.39|529.31|526.91|530.45|528.05|528.56|526.16|0
1692274200000|2023-08-17 12:10:00|529.55|527.15|529.55|527.15|530.02|527.62|528.84|526.44|0
1692274500000|2023-08-17 12:15:00|529.31|526.91|528.13|525.73|529.79|527.39|527.65|525.25|0
1692274800000|2023-08-17 12:20:00|528.6|526.2|528.13|525.73|528.6|526.2|527.65|525.25|0
1692275100000|2023-08-17 12:25:00|528.36|525.96|528.36|525.96|528.6|526.2|527.18|524.78|0
1692275400000|2023-08-17 12:30:00|528.72|526.32|526.94|524.54|529.31|526.91|526.47|524.07|0
1692275700000|2023-08-17 12:35:00|527.18|524.78|524.33|521.93|527.18|524.78|522.21|519.81|0
1692276000000|2023-08-17 12:40:00|524.1|521.7|523.48|521.08|526.23|523.83|522.44|520.04|0
1692276300000|2023-08-17 12:45:00|523.24|520.84|523.36|520.96|523.95|521.55|522.05|519.65|0
1692276600000|2023-08-17 12:50:00|523.71|521.31|523.47|521.07|524.19|521.79|522.29|519.89|0
1692276900000|2023-08-17 12:55:00|523.24|520.84|523.24|520.84|523.47|521.07|522.05|519.65|0
1692277200000|2023-08-17 13:00:00|523.71|521.31|525.85|523.45|526.56|524.16|522.53|520.13|0
1692277500000|2023-08-17 13:05:00|525.61|523.21|526.56|524.16|527.03|524.63|524.9|522.5|0
1692277800000|2023-08-17 13:10:00|526.44|524.04|525.61|523.21|526.8|524.4|524.9|522.5|0
1692278100000|2023-08-17 13:15:00|525.85|523.45|524.66|522.26|526.8|524.4|524.66|522.26|0
1692278400000|2023-08-17 13:20:00|524.9|522.5|526.32|523.92|526.32|523.92|524.42|522.02|0
1692278700000|2023-08-17 13:25:00|526.56|524.16|525.37|522.97|527.03|524.63|524.42|522.02|0
1692279000000|2023-08-17 13:30:00|525.13|522.73|527.74|525.34|527.74|525.34|522.76|520.36|0
1692279300000|2023-08-17 13:35:00|527.51|525.11|529.42|527.02|530.37|527.97|526.31|523.91|0
1692279600000|2023-08-17 13:40:00|529.18|526.78|530.61|528.21|530.61|528.21|525.15|522.75|0
1692279900000|2023-08-17 13:45:00|530.84|528.44|532.27|529.87|532.98|530.58|530.84|528.44|0
1692280200000|2023-08-17 13:50:00|531.79|529.39|535.84|533.44|535.84|533.44|529.89|527.49|0
1692280500000|2023-08-17 13:55:00|536.07|533.67|532.74|530.34|537.74|535.34|530.13|527.73|0
1692280800000|2023-08-17 14:00:00|532.51|530.11|532.98|530.58|533.93|531.53|529.89|527.49|0
1692281100000|2023-08-17 14:05:00|533.22|530.82|530.86|528.46|537.03|534.63|530.15|527.75|0
1692281400000|2023-08-17 14:10:00|531.1|528.7|534.42|532.02|537.03|534.63|530.62|528.22|0
1692281700000|2023-08-17 14:15:00|534.18|531.78|533.71|531.31|535.61|533.21|530.62|528.22|0
1692282000000|2023-08-17 14:20:00|533.47|531.07|534.19|531.79|534.42|532.02|531.09|528.69|0
1692282300000|2023-08-17 14:25:00|533.95|531.55|535.14|532.74|536.09|533.69|533.71|531.31|0
1692282600000|2023-08-17 14:30:00|534.9|532.5|539.19|536.79|539.19|536.79|533|530.6|0
1692282900000|2023-08-17 14:35:00|539.43|537.03|538.95|536.55|542.06|539.66|538.24|535.84|0
1692283200000|2023-08-17 14:40:00|539.19|536.79|538.95|536.55|540.15|537.75|537.28|534.88|0
1692283500000|2023-08-17 14:45:00|538.71|536.31|535.62|533.22|539.19|536.79|535.38|532.98|0
1692283800000|2023-08-17 14:50:00|535.38|532.98|531.33|528.93|535.85|533.45|531.33|528.93|0
1692284100000|2023-08-17 14:55:00|531.57|529.17|536.81|534.41|536.81|534.41|531.09|528.69|0
1692284400000|2023-08-17 15:00:00|536.33|533.93|538.71|536.31|539.66|537.26|536.09|533.69|0
1692284700000|2023-08-17 15:05:00|538.47|536.07|540.14|537.74|540.38|537.98|536.09|533.69|0
1692285000000|2023-08-17 15:10:00|539.9|537.5|538.95|536.55|540.62|538.22|537.76|535.36|0
1692285300000|2023-08-17 15:15:00|539.19|536.79|540.85|538.45|540.86|538.46|538.23|535.83|0
1692285600000|2023-08-17 15:20:00|540.62|538.22|539.19|536.79|543|540.6|538.95|536.55|0
1692285900000|2023-08-17 15:25:00|538.95|536.55|543.24|540.84|543.48|541.08|538.95|536.55|0
1692286200000|2023-08-17 15:30:00|543|540.6|543.24|540.84|544.43|542.03|542.28|539.88|0
1692286500000|2023-08-17 15:35:00|543|540.6|543.24|540.84|545.86|543.46|541.81|539.41|0
1692286800000|2023-08-17 15:40:00|543.71|541.31|543.24|540.84|544.19|541.79|540.38|537.98|0
1692287100000|2023-08-17 15:45:00|543.47|541.07|546.1|543.7|546.33|543.93|542.28|539.88|0
1692287400000|2023-08-17 15:50:00|546.33|543.93|545.38|542.98|546.33|543.93|540.62|538.22|0
1692287700000|2023-08-17 15:55:00|545.62|543.22|540.85|538.45|546.33|543.93|540.38|537.98|0
1692288000000|2023-08-17 16:00:00|540.62|538.22|543|540.6|543.71|541.31|540.62|538.22|0
1692288300000|2023-08-17 16:05:00|542.76|540.36|544.42|542.02|546.33|543.93|542.52|540.12|0
1692288600000|2023-08-17 16:10:00|543.95|541.55|540.85|538.45|543.95|541.55|540.14|537.74|0
1692288900000|2023-08-17 16:15:00|541.09|538.69|540.61|538.21|542.99|540.59|539.9|537.5|0
1692289200000|2023-08-17 16:20:00|540.85|538.45|535.15|532.75|541.8|539.4|534.91|532.51|0
1692289500000|2023-08-17 16:25:00|534.67|532.27|533.25|530.85|535.62|533.22|531.35|528.95|0
1692289800000|2023-08-17 16:30:00|533.01|530.61|535.6|533.2|536.31|533.91|531.78|529.38|0
1692290100000|2023-08-17 16:35:00|535.36|532.96|537.51|535.11|537.98|535.58|535.12|532.72|0
1692290400000|2023-08-17 16:40:00|537.75|535.35|536.55|534.15|538.22|535.82|535.36|532.96|0
1692290700000|2023-08-17 16:45:00|537.03|534.63|536.2|533.8|538.94|536.54|536.07|533.67|0
1692291000000|2023-08-17 16:50:00|536.31|533.91|532.73|530.33|536.31|533.91|532.49|530.09|0
1692291300000|2023-08-17 16:55:00|532.49|530.09|531.54|529.14|533.45|531.05|531.54|529.14|0
1692291600000|2023-08-17 17:00:00|531.3|528.9|534.16|531.76|534.16|531.76|530.35|527.95|0
1692291900000|2023-08-17 17:05:00|534.4|532|536.07|533.67|536.07|533.67|532.97|530.57|0
1692292200000|2023-08-17 17:10:00|536.79|534.39|536.07|533.67|537.5|535.1|535.83|533.43|0
1692292500000|2023-08-17 17:15:00|535.83|533.43|537.98|535.58|537.98|535.58|534.64|532.24|0
1692292800000|2023-08-17 17:20:00|538.22|535.82|542.28|539.88|542.28|539.88|537.98|535.58|0
1692293100000|2023-08-17 17:25:00|542.52|540.12|542.76|540.36|543.96|541.56|541.09|538.69|0
1692293400000|2023-08-17 17:30:00|543|540.6|545.16|542.76|545.63|543.23|543|540.6|0
1692293700000|2023-08-17 17:35:00|545.4|543|544.68|542.28|545.4|543|543.24|540.84|0
1692294000000|2023-08-17 17:40:00|544.44|542.04|548.75|546.35|550.43|548.03|543.96|541.56|0
1692294300000|2023-08-17 17:45:00|548.99|546.59|549.47|547.07|549.95|547.55|548.03|545.63|0
1692294600000|2023-08-17 17:50:00|549.23|546.83|547.31|544.91|549.47|547.07|546.35|543.95|0
1692294900000|2023-08-17 17:55:00|547.55|545.15|547.55|545.15|548.99|546.59|546.83|544.43|0
1692295200000|2023-08-17 18:00:00|547.31|544.91|550.19|547.79|550.19|547.79|546.83|544.43|0
1692295500000|2023-08-17 18:05:00|550.43|548.03|549.23|546.83|552.11|549.71|548.51|546.11|0
1692295800000|2023-08-17 18:10:00|548.99|546.59|550.91|548.51|551.39|548.99|548.51|546.11|0
1692296100000|2023-08-17 18:15:00|551.15|548.75|552.59|550.19|553.79|551.39|551.15|548.75|0
1692296400000|2023-08-17 18:20:00|553.07|550.67|552.11|549.71|554.75|552.35|552.11|549.71|0
1692296700000|2023-08-17 18:25:00|551.63|549.23|550.43|548.03|552.11|549.71|549.23|546.83|0
1692297000000|2023-08-17 18:30:00|550.19|547.79|553.79|551.39|554.75|552.35|550.19|547.79|0
1692297300000|2023-08-17 18:35:00|554.27|551.87|552.85|550.45|555.95|553.55|552.13|549.73|0
1692297600000|2023-08-17 18:40:00|553.09|550.69|556.45|554.05|556.45|554.05|552.85|550.45|0
1692297900000|2023-08-17 18:45:00|556.21|553.81|558.13|555.73|559.81|557.41|555.49|553.09|0
1692298200000|2023-08-17 18:50:00|558.37|555.97|561.01|558.61|561.25|558.85|556.69|554.29|0
1692298500000|2023-08-17 18:55:00|561.25|558.85|563.17|560.77|565.34|562.94|561.25|558.85|0
1692298800000|2023-08-17 19:00:00|563.89|561.49|567.02|564.62|567.02|564.62|561.25|558.85|0
1692299100000|2023-08-17 19:05:00|566.78|564.38|569.43|566.55|569.91|567.03|563.41|561.01|0
1692299400000|2023-08-17 19:10:00|569.67|566.79|575.17|572.29|575.65|572.77|569.43|566.55|0
1692299700000|2023-08-17 19:15:00|574.93|572.05|572.77|569.89|579.25|576.37|572.77|569.89|0
1692300000000|2023-08-17 19:20:00|572.53|569.65|575.65|572.77|578.05|575.17|572.05|569.17|0
1692300300000|2023-08-17 19:25:00|575.89|573.01|569.66|566.78|576.13|573.25|569.42|566.54|0
1692300600000|2023-08-17 19:30:00|569.42|566.54|572.77|569.89|574.93|572.05|567.74|564.86|0
1692300900000|2023-08-17 19:35:00|573.25|570.37|572.53|569.65|573.73|570.85|569.66|566.78|0
1692301200000|2023-08-17 19:40:00|572.77|569.89|575.41|572.53|575.89|573.01|570.14|567.26|0
1692301500000|2023-08-17 19:45:00|575.65|572.77|574.45|571.57|577.33|574.45|571.81|568.93|0
1692301800000|2023-08-17 19:50:00|572.77|569.89|566.31|563.43|572.77|569.89|565.83|562.95|0
1692302100000|2023-08-17 19:55:00|566.55|563.67|574.93|572.05|574.93|572.05|565.59|562.71|0
1692302400000|2023-08-17 20:00:00|575.17|572.29|575.89|573.49|577.33|574.45|573.97|571.09|0
1692302700000|2023-08-17 20:05:00|575.65|573.25|574.69|572.29|575.89|573.49|574.45|572.05|0
1692303000000|2023-08-17 20:10:00|574.93|572.53|574.45|572.05|574.93|572.53|573.73|571.33|0
1692303300000|2023-08-17 20:15:00|575.13|572.33|578.96|576.16|578.96|576.16|575.13|572.33|0
1692303600000|2023-08-17 20:20:00|579.2|576.4|577.76|574.96|579.2|576.4|575.61|572.81|0
1692303900000|2023-08-17 20:25:00|577.52|574.72|577.76|574.96|578.48|575.68|577.28|574.48|0
1692304200000|2023-08-17 20:30:00|577.52|574.72|578|575.2|578.24|575.44|576.8|574|0
1692304500000|2023-08-17 20:35:00|577.76|574.96|578.24|575.44|578.24|575.44|577.52|574.72|0
1692304800000|2023-08-17 20:40:00|578.96|576.16|578.48|575.68|579.44|576.64|578.24|575.44|0
1692305100000|2023-08-17 20:45:00|578.72|575.92|579.68|576.88|579.92|577.12|578.72|575.92|0
1692305400000|2023-08-17 20:50:00|579.44|576.64|579.44|576.64|579.92|577.12|578.96|576.16|0
1692305700000|2023-08-17 20:55:00|579.2|576.4|578.97|576.17|579.44|576.64|578.48|575.68|0
1692306000000|2023-08-17 21:00:00|578.94|576.14|578.97|576.17|578.97|576.17|578.87|576.07|0
1692306300000|2023-08-17 21:05:00|579.01|576.21|578.94|576.14|579.08|576.28|578.94|576.14|0
1692306600000|2023-08-17 21:10:00|578.73|575.93|579.05|576.25|579.05|576.25|578.69|575.89|0
1692306900000|2023-08-17 21:15:00|579.22|576.42|578.97|576.17|579.22|576.42|578.8|576|0
1692307200000|2023-08-17 21:20:00|578.94|576.14|579.11|576.31|579.22|576.42|578.86|576.06|0
1692307500000|2023-08-17 21:25:00|578.86|576.06|578.8|576|579.39|576.59|578.62|575.82|0
1692307800000|2023-08-17 21:30:00|578.9|576.1|578.8|576|578.9|576.1|578.8|576|0
1692308100000|2023-08-17 21:35:00|578.83|576.03|578.65|575.85|579.11|576.31|578.56|575.76|0
1692308400000|2023-08-17 21:40:00|578.62|575.82|578.42|575.62|578.62|575.82|578.34|575.54|0
1692308700000|2023-08-17 21:45:00|578.38|575.58|578.62|575.82|578.62|575.82|578.38|575.58|0
1692309000000|2023-08-17 21:50:00|578.65|575.85|579.04|576.24|579.26|576.46|578.65|575.85|0
1692309300000|2023-08-17 21:55:00|579.01|576.21|579.04|576.24|579.28|576.48|578.83|576.03|0
1692309600000|2023-08-17 22:00:00|578.36|575.56|578.12|575.32|578.6|575.8|575.36|572.56|0
1692309900000|2023-08-17 22:05:00|578.24|575.44|580.76|577.96|581.24|578.44|577.28|574.48|0
1692310200000|2023-08-17 22:10:00|580.64|577.84|579.84|577.04|582.32|579.52|579.12|576.32|0
1692310500000|2023-08-17 22:15:00|580.08|577.28|581.04|578.24|581.04|578.24|579.36|576.56|0
1692310800000|2023-08-17 22:20:00|581.29|578.49|580.43|577.63|581.29|578.49|580.18|577.38|0
1692311100000|2023-08-17 22:25:00|580.53|577.73|580.28|577.48|581.12|578.32|580.16|577.36|0
1692311400000|2023-08-17 22:30:00|580.04|577.24|580.16|577.36|580.64|577.84|579.68|576.88|0
1692311700000|2023-08-17 22:35:00|580.4|577.6|581.6|578.8|581.84|579.04|579.92|577.12|0
1692312000000|2023-08-17 22:40:00|581.84|579.04|580.76|577.96|581.84|579.04|580.15|577.35|0
1692312300000|2023-08-17 22:45:00|580.88|578.08|580.15|577.35|580.88|578.08|579.91|577.11|0
1692312600000|2023-08-17 22:50:00|580.28|577.48|580.15|577.35|580.63|577.83|579.8|577|0
1692312900000|2023-08-17 22:55:00|579.91|577.11|579.19|576.39|580.15|577.35|578.95|576.15|0
1692313200000|2023-08-17 23:00:00|578.95|576.15|576.79|573.99|578.95|576.15|576.79|573.99|0
1692313500000|2023-08-17 23:05:00|576.55|573.75|577.51|574.71|577.51|574.71|576.07|573.27|0
1692313800000|2023-08-17 23:10:00|577.75|574.95|577.03|574.23|577.75|574.95|576.79|573.99|0
1692314100000|2023-08-17 23:15:00|577.27|574.47|577.03|574.23|577.27|574.47|576.55|573.75|0
1692314400000|2023-08-17 23:20:00|576.79|573.99|576.79|573.99|577.03|574.23|576.31|573.51|0
1692314700000|2023-08-17 23:25:00|576.55|573.75|576.31|573.51|576.79|573.99|576.31|573.51|0
1692315000000|2023-08-17 23:30:00|576.07|573.27|574.63|571.83|576.07|573.27|574.63|571.83|0
1692315300000|2023-08-17 23:35:00|574.39|571.59|574.63|571.83|574.87|572.07|574.04|571.24|0
1692315600000|2023-08-17 23:40:00|574.52|571.72|574.63|571.83|574.63|571.83|574.15|571.35|0
1692315900000|2023-08-17 23:45:00|574.87|572.07|575.59|572.79|575.83|573.03|574.87|572.07|0
1692316200000|2023-08-17 23:50:00|576.31|573.51|576.07|573.27|576.55|573.75|575.59|572.79|0
1692316500000|2023-08-17 23:55:00|576.31|573.51|576.55|573.75|576.79|573.99|576.07|573.27|0
1692316800000|2023-08-18 00:00:00|576.79|573.99|578.47|575.67|579.43|576.63|576.79|573.99|0
1692317100000|2023-08-18 00:05:00|578.23|575.43|575.35|572.55|578.23|575.43|574.87|572.07|0
1692317400000|2023-08-18 00:10:00|575.59|572.79|574.39|571.59|576.07|573.27|574.15|571.35|0
1692317700000|2023-08-18 00:15:00|574.63|571.83|574.99|572.19|576.07|573.27|574.39|571.59|0
1692318000000|2023-08-18 00:20:00|574.87|572.07|575.59|572.79|576.55|573.75|574.63|571.83|0
1692318300000|2023-08-18 00:25:00|575.35|572.55|577.03|574.23|577.75|574.95|574.99|572.19|0
1692318600000|2023-08-18 00:30:00|576.79|573.99|576.79|573.99|577.75|574.95|576.43|573.63|0
1692318900000|2023-08-18 00:35:00|577.03|574.23|573.91|571.11|577.03|574.23|573.91|571.11|0
1692319200000|2023-08-18 00:40:00|573.67|570.87|574.39|571.59|574.63|571.83|572.95|570.15|0
1692319500000|2023-08-18 00:45:00|574.15|571.35|574.39|571.59|574.63|571.83|573.43|570.63|0
1692319800000|2023-08-18 00:50:00|574.15|571.35|574.15|571.35|574.87|572.07|573.67|570.87|0
1692320100000|2023-08-18 00:55:00|573.91|571.11|574.38|571.58|575.1|572.3|573.67|570.87|0
1692320400000|2023-08-18 01:00:00|573.91|571.11|574.86|572.06|575.1|572.3|573.43|570.63|0
1692320700000|2023-08-18 01:05:00|574.75|571.95|573.9|571.1|575.34|572.54|573.66|570.86|0
1692321000000|2023-08-18 01:10:00|574.03|571.23|573.18|570.38|574.14|571.34|573.18|570.38|0
1692321300000|2023-08-18 01:15:00|572.47|569.67|572.23|569.43|573.9|571.1|571.75|568.95|0
1692321600000|2023-08-18 01:20:00|571.99|569.19|572.47|569.67|572.59|569.79|571.27|568.47|0
1692321900000|2023-08-18 01:25:00|572.23|569.43|572.94|570.14|572.94|570.14|571.51|568.71|0
1692322200000|2023-08-18 01:30:00|572.7|569.9|571.99|569.19|572.94|570.14|570.55|567.75|0
1692322500000|2023-08-18 01:35:00|571.75|568.95|570.79|567.99|571.99|569.19|570.79|567.99|0
1692322800000|2023-08-18 01:40:00|571.03|568.23|570.55|567.75|571.03|568.23|569.83|567.03|0
1692323100000|2023-08-18 01:45:00|570.79|567.99|571.27|568.47|571.74|568.94|570.31|567.51|0
1692323400000|2023-08-18 01:50:00|571.5|568.7|570.91|568.11|571.98|569.18|570.79|567.99|0
1692323700000|2023-08-18 01:55:00|570.67|567.87|570.79|567.99|571.26|568.46|570.31|567.51|0
1692324000000|2023-08-18 02:00:00|571.02|568.22|569.83|567.03|571.02|568.22|569.83|567.03|0
1692324300000|2023-08-18 02:05:00|570.07|567.27|569.59|566.79|570.55|567.75|569.35|566.55|0
1692324600000|2023-08-18 02:10:00|569.83|567.03|569.83|567.03|570.07|567.27|569.35|566.55|0
1692324900000|2023-08-18 02:15:00|569.59|566.79|571.02|568.22|571.15|568.35|569.59|566.79|0
1692325200000|2023-08-18 02:20:00|571.15|568.35|571.74|568.94|571.98|569.18|571.02|568.22|0
1692325500000|2023-08-18 02:25:00|571.98|569.18|572.22|569.42|572.7|569.9|571.98|569.18|0
1692325800000|2023-08-18 02:30:00|571.98|569.18|573.66|570.86|574.14|571.34|571.98|569.18|0
1692326100000|2023-08-18 02:35:00|573.9|571.1|573.66|570.86|573.9|571.1|573.18|570.38|0
1692326400000|2023-08-18 02:40:00|573.42|570.62|573.18|570.38|573.66|570.86|572.7|569.9|0
1692326700000|2023-08-18 02:45:00|573.42|570.62|573.42|570.62|574.14|571.34|573.18|570.38|0
1692327000000|2023-08-18 02:50:00|573.66|570.86|573.66|570.86|574.38|571.58|573.18|570.38|0
1692327300000|2023-08-18 02:55:00|573.78|570.98|572.7|569.9|573.78|570.98|572.7|569.9|0
1692327600000|2023-08-18 03:00:00|572.94|570.14|572.94|570.14|573.66|570.86|572.46|569.66|0
1692327900000|2023-08-18 03:05:00|572.7|569.9|575.09|572.29|575.09|572.29|572.7|569.9|0
1692328200000|2023-08-18 03:10:00|575.33|572.53|575.33|572.53|577.01|574.21|574.85|572.05|0
1692328500000|2023-08-18 03:15:00|575.57|572.77|575.81|573.01|575.81|573.01|574.37|571.57|0
1692328800000|2023-08-18 03:20:00|575.57|572.77|574.85|572.05|575.81|573.01|574.85|572.05|0
1692329100000|2023-08-18 03:25:00|574.61|571.81|573.41|570.61|574.85|572.05|573.17|570.37|0
1692329400000|2023-08-18 03:30:00|573.17|570.37|572.93|570.13|573.65|570.85|572.46|569.66|0
1692329700000|2023-08-18 03:35:00|572.69|569.89|572.93|570.13|573.78|570.98|572.45|569.65|0
1692330000000|2023-08-18 03:40:00|572.69|569.89|572.69|569.89|572.93|570.13|572.21|569.41|0
1692330300000|2023-08-18 03:45:00|572.93|570.13|575.09|572.29|575.33|572.53|572.93|570.13|0
1692330600000|2023-08-18 03:50:00|574.85|572.05|574.37|571.57|575.33|572.53|573.89|571.09|0
1692330900000|2023-08-18 03:55:00|574.5|571.7|574.61|571.81|574.98|572.18|574.13|571.33|0
1692331200000|2023-08-18 04:00:00|574.37|571.57|574.85|572.05|575.09|572.29|573.89|571.09|0
1692331500000|2023-08-18 04:05:00|574.61|571.81|573.89|571.09|575.09|572.29|573.65|570.85|0
1692331800000|2023-08-18 04:10:00|574.13|571.33|574.85|572.05|574.85|572.05|573.17|570.37|0
1692332100000|2023-08-18 04:15:00|574.61|571.81|575.57|572.77|575.81|573.01|574.13|571.33|0
1692332400000|2023-08-18 04:20:00|575.33|572.53|575.09|572.29|575.45|572.65|574.85|572.05|0
1692332700000|2023-08-18 04:25:00|575.33|572.53|575.81|573.01|575.81|573.01|575.09|572.29|0
1692333000000|2023-08-18 04:30:00|575.57|572.77|574.73|571.93|575.57|572.77|574.13|571.33|0
1692333300000|2023-08-18 04:35:00|574.61|571.81|574.61|571.81|575.33|572.53|574.37|571.57|0
1692333600000|2023-08-18 04:40:00|574.49|571.69|574.85|572.05|574.85|572.05|574.13|571.33|0
1692333900000|2023-08-18 04:45:00|575.09|572.29|574.85|572.05|575.33|572.53|574.61|571.81|0
1692334200000|2023-08-18 04:50:00|575.09|572.29|575.81|573.01|575.93|573.13|574.85|572.05|0
1692334500000|2023-08-18 04:55:00|575.69|572.89|574.85|572.05|575.69|572.89|574.37|571.57|0
1692334800000|2023-08-18 05:00:00|574.61|571.81|575.57|572.77|576.53|573.73|574.37|571.57|0
1692335100000|2023-08-18 05:05:00|575.69|572.89|576.41|573.61|576.76|573.96|575.09|572.29|0
1692335400000|2023-08-18 05:10:00|576.52|573.72|577.72|574.92|577.96|575.16|576.04|573.24|0
1692335700000|2023-08-18 05:15:00|577.61|574.81|578.44|575.64|579.16|576.36|577.37|574.57|0
1692336000000|2023-08-18 05:20:00|578.2|575.4|577.96|575.16|578.92|576.12|577.96|575.16|0
1692336300000|2023-08-18 05:25:00|577.72|574.92|577|574.2|578.2|575.4|577|574.2|0
1692336600000|2023-08-18 05:30:00|577.24|574.44|577.48|574.68|577.72|574.92|576.52|573.72|0
1692336900000|2023-08-18 05:35:00|577.24|574.44|576.28|573.48|577.24|574.44|575.56|572.76|0
1692337200000|2023-08-18 05:40:00|576.52|573.72|576.04|573.24|576.76|573.96|575.8|573|0
1692337500000|2023-08-18 05:45:00|576.28|573.48|576.28|573.48|576.52|573.72|575.08|572.28|0
1692337800000|2023-08-18 05:50:00|576.52|573.72|576.41|573.61|577.24|574.44|576.04|573.24|0
1692338100000|2023-08-18 05:55:00|576.52|573.72|575.21|572.41|576.65|573.85|574.97|572.17|0
1692338400000|2023-08-18 06:00:00|575.08|572.28|573.4|570.6|575.56|572.76|572.44|569.64|0
1692338700000|2023-08-18 06:05:00|573.09|570.69|574.16|571.76|574.4|572|573.09|570.69|0
1692339000000|2023-08-18 06:10:00|574.4|572|572.72|570.32|574.64|572.24|572.72|570.32|0
1692339300000|2023-08-18 06:15:00|572.48|570.08|573.68|571.28|573.68|571.28|572.48|570.08|0
1692339600000|2023-08-18 06:20:00|573.44|571.04|571.52|569.12|573.68|571.28|571.52|569.12|0
1692339900000|2023-08-18 06:25:00|571.28|568.88|571.76|569.36|572.48|570.08|571.28|568.88|0
1692340200000|2023-08-18 06:30:00|572|569.6|572|569.6|572.72|570.32|571.52|569.12|0
1692340500000|2023-08-18 06:35:00|572.24|569.84|571.28|568.88|572.72|570.32|571.28|568.88|0
1692340800000|2023-08-18 06:40:00|571.52|569.12|571.04|568.64|572.13|569.73|571.04|568.64|0
1692341100000|2023-08-18 06:45:00|570.8|568.4|571.76|569.36|572|569.6|570.56|568.16|0
1692341400000|2023-08-18 06:50:00|572|569.6|571.28|568.88|572|569.6|570.8|568.4|0
1692341700000|2023-08-18 06:55:00|571.17|568.77|572|569.6|572.24|569.84|571.17|568.77|0
1692342000000|2023-08-18 07:00:00|572.48|570.08|576.56|574.16|576.8|574.4|571.52|569.12|0
1692342300000|2023-08-18 07:05:00|576.32|573.92|572.24|569.84|576.56|574.16|571.28|568.88|0
1692342600000|2023-08-18 07:10:00|572.48|570.08|572.48|570.08|573.68|571.28|571.28|568.88|0
1692342900000|2023-08-18 07:15:00|572.72|570.32|571.52|569.12|573.92|571.52|571.04|568.64|0
1692343200000|2023-08-18 07:20:00|571.64|569.24|573.8|571.4|574.04|571.64|570.8|568.4|0
1692343500000|2023-08-18 07:25:00|573.92|571.52|576.31|573.91|577.51|575.11|573.68|571.28|0
1692343800000|2023-08-18 07:30:00|576.55|574.15|581.12|578.72|581.12|578.72|576.07|573.67|0
1692344100000|2023-08-18 07:35:00|581.36|578.96|582.08|579.68|582.08|579.68|579.43|577.03|0
1692344400000|2023-08-18 07:40:00|581.84|579.44|581.53|579.13|583.45|581.05|580.86|578.46|0
1692344700000|2023-08-18 07:45:00|581.29|578.89|579.74|577.34|581.29|578.89|578.65|576.25|0
1692345000000|2023-08-18 07:50:00|579.61|577.21|579.26|576.86|581.53|579.13|578.89|576.49|0
1692345300000|2023-08-18 07:55:00|578.89|576.49|580.09|577.69|580.81|578.41|578.65|576.25|0
1692345600000|2023-08-18 08:00:00|580.33|577.93|576.26|573.86|580.81|578.41|575.78|573.38|0
1692345900000|2023-08-18 08:05:00|576.5|574.1|578.41|576.01|578.41|576.01|575.06|572.66|0
1692346200000|2023-08-18 08:10:00|578.3|575.9|575.9|573.5|578.65|576.25|575.66|573.26|0
1692346500000|2023-08-18 08:15:00|575.54|573.14|578.41|576.01|578.89|576.49|574.82|572.42|0
1692346800000|2023-08-18 08:20:00|578.65|576.25|578.89|576.49|579.61|577.21|577.21|574.81|0
1692347100000|2023-08-18 08:25:00|578.65|576.25|580.21|577.81|581.29|578.89|578.17|575.77|0
1692347400000|2023-08-18 08:30:00|580.57|578.17|577.45|575.05|581.05|578.65|577.45|575.05|0
1692347700000|2023-08-18 08:35:00|577.58|575.18|580.09|577.69|581.05|578.65|577.58|575.18|0
1692348000000|2023-08-18 08:40:00|579.73|577.33|580.33|577.93|580.69|578.29|578.65|576.25|0
1692348300000|2023-08-18 08:45:00|580.57|578.17|580.57|578.17|581.52|579.12|579.37|576.97|0
1692348600000|2023-08-18 08:50:00|580.81|578.41|578.89|576.49|581.28|578.88|578.41|576.01|0
1692348900000|2023-08-18 08:55:00|579.13|576.73|577.21|574.81|579.13|576.73|576.73|574.33|0
1692349200000|2023-08-18 09:00:00|577.45|575.05|578.41|576.01|578.89|576.49|576.25|573.85|0
1692349500000|2023-08-18 09:05:00|578.17|575.77|581.76|579.36|582.24|579.84|578.17|575.77|0
1692349800000|2023-08-18 09:10:00|582|579.6|584.4|582|584.64|582.24|581.28|578.88|0
1692350100000|2023-08-18 09:15:00|584.53|582.13|584.64|582.24|585.12|582.72|583.2|580.8|0
1692350400000|2023-08-18 09:20:00|584.76|582.36|583.92|581.52|585.12|582.72|583.44|581.04|0
1692350700000|2023-08-18 09:25:00|584.04|581.64|585.12|582.72|585.6|583.2|583.68|581.28|0
1692351000000|2023-08-18 09:30:00|585.36|582.96|584.16|581.76|586.08|583.68|583.68|581.28|0
1692351300000|2023-08-18 09:35:00|584.4|582|583.92|581.52|585.12|582.72|582.96|580.56|0
1692351600000|2023-08-18 09:40:00|584.28|581.88|583.2|580.8|584.64|582.24|581.28|578.88|0
1692351900000|2023-08-18 09:45:00|583.32|580.92|583.68|581.28|584.88|582.48|582.96|580.56|0
1692352200000|2023-08-18 09:50:00|583.44|581.04|582.22|579.82|584.16|581.76|581.98|579.58|0
1692352500000|2023-08-18 09:55:00|581.98|579.58|582.94|580.54|583.42|581.02|581.27|578.87|0
1692352800000|2023-08-18 10:00:00|582.7|580.3|583.18|580.78|584.14|581.74|581.98|579.58|0
1692353100000|2023-08-18 10:05:00|583.42|581.02|581.98|579.58|583.42|581.02|581.26|578.86|0
1692353400000|2023-08-18 10:10:00|581.74|579.34|580.07|577.67|582.94|580.54|579.83|577.43|0
1692353700000|2023-08-18 10:15:00|579.83|577.43|580.19|577.79|581.27|578.87|579.83|577.43|0
1692354000000|2023-08-18 10:20:00|579.95|577.55|580.91|578.51|580.91|578.51|578.88|576.48|0
1692354300000|2023-08-18 10:25:00|580.67|578.27|581.87|579.47|582.35|579.95|579.95|577.55|0
1692354600000|2023-08-18 10:30:00|582.11|579.71|583.78|581.38|584.02|581.62|581.87|579.47|0
1692354900000|2023-08-18 10:35:00|584.02|581.62|584.02|581.62|585.11|582.71|583.07|580.67|0
1692355200000|2023-08-18 10:40:00|583.78|581.38|584.74|582.34|585.22|582.82|583.07|580.67|0
1692355500000|2023-08-18 10:45:00|584.98|582.58|585.22|582.82|585.46|583.06|584.26|581.86|0
1692355800000|2023-08-18 10:50:00|584.98|582.58|585.46|583.06|585.46|583.06|584.5|582.1|0
1692356100000|2023-08-18 10:55:00|585.22|582.82|584.26|581.86|585.7|583.3|584.26|581.86|0
1692356400000|2023-08-18 11:00:00|584.5|582.1|585.83|583.43|585.94|583.54|582.82|580.42|0
1692356700000|2023-08-18 11:05:00|585.94|583.54|586.9|584.5|587.38|584.98|585.7|583.3|0
1692357000000|2023-08-18 11:10:00|586.66|584.26|587.14|584.74|587.62|585.22|586.18|583.78|0
1692357300000|2023-08-18 11:15:00|587.38|584.98|588.58|586.18|588.82|586.42|586.66|584.26|0
1692357600000|2023-08-18 11:20:00|588.34|585.94|591.46|589.06|591.94|589.54|588.34|585.94|0
1692357900000|2023-08-18 11:25:00|591.7|589.3|592.9|590.5|593.63|591.23|591.22|588.82|0
1692358200000|2023-08-18 11:30:00|593.14|590.74|594.35|591.95|595.31|592.91|591.94|589.54|0
1692358500000|2023-08-18 11:35:00|594.59|592.19|598.38|595.98|598.63|596.23|594.59|592.19|0
1692358800000|2023-08-18 11:40:00|598.63|596.23|595.24|592.84|598.63|596.23|595|592.6|0
1692359100000|2023-08-18 11:45:00|595|592.6|596.45|594.05|597.17|594.77|594.52|592.12|0
1692359400000|2023-08-18 11:50:00|596.69|594.29|596.93|594.53|597.9|595.5|595.97|593.57|0
1692359700000|2023-08-18 11:55:00|596.69|594.29|596.21|593.81|596.69|594.29|595.48|593.08|0
1692360000000|2023-08-18 12:00:00|595.97|593.57|592.83|590.43|597.17|594.77|592.83|590.43|0
1692360300000|2023-08-18 12:05:00|593.07|590.67|594.28|591.88|595.24|592.84|592.59|590.19|0
1692360600000|2023-08-18 12:10:00|595|592.6|596.21|593.81|596.21|593.81|593.31|590.91|0
1692360900000|2023-08-18 12:15:00|596.69|594.29|598.86|596.46|599.35|596.95|595|592.6|0
1692361200000|2023-08-18 12:20:00|599.11|596.71|602.25|599.85|602.25|599.85|598.86|596.46|0
1692361500000|2023-08-18 12:25:00|602.01|599.61|601.29|598.89|602.74|600.34|599.59|597.19|0
1692361800000|2023-08-18 12:30:00|601.78|599.38|602.98|600.58|603.22|600.82|601.05|598.65|0
1692362100000|2023-08-18 12:35:00|603.22|600.82|602.75|600.35|603.96|601.56|602.26|599.86|0
1692362400000|2023-08-18 12:40:00|602.99|600.59|603.23|600.83|603.96|601.56|601.54|599.14|0
1692362700000|2023-08-18 12:45:00|602.99|600.59|603.96|601.56|604.68|602.28|602.51|600.11|0
1692363000000|2023-08-18 12:50:00|603.72|601.32|602.51|600.11|603.96|601.56|600.7|598.3|0
1692363300000|2023-08-18 12:55:00|602.27|599.87|599.61|597.21|602.27|599.87|599.37|596.97|0
1692363600000|2023-08-18 13:00:00|600.1|597.7|602.27|599.87|602.27|599.87|597.44|595.04|0
1692363900000|2023-08-18 13:05:00|602.51|600.11|597.92|595.52|602.99|600.59|596.23|593.83|0
1692364200000|2023-08-18 13:10:00|597.68|595.28|596.48|594.08|598.89|596.49|596.23|593.83|0
1692364500000|2023-08-18 13:15:00|596.72|594.32|599.37|596.97|599.61|597.21|596.23|593.83|0
1692364800000|2023-08-18 13:20:00|599.13|596.73|599.61|597.21|600.82|598.42|598.4|596|0
1692365100000|2023-08-18 13:25:00|600.09|597.69|603.72|601.32|604.44|602.04|599.85|597.45|0
1692365400000|2023-08-18 13:30:00|604.44|602.04|595.99|593.59|606.86|604.46|592.62|590.22|0
1692365700000|2023-08-18 13:35:00|596.23|593.83|592.62|590.22|600.09|597.69|591.9|589.5|0
1692366000000|2023-08-18 13:40:00|592.38|589.98|592.38|589.98|597.2|594.8|591.41|589.01|0
1692366300000|2023-08-18 13:45:00|592.62|590.22|590.21|587.81|596.96|594.56|590.21|587.81|0
1692366600000|2023-08-18 13:50:00|590.69|588.29|589.97|587.57|591.65|589.25|586.6|584.2|0
1692366900000|2023-08-18 13:55:00|590.21|587.81|595.75|593.35|596.95|594.55|590.21|587.81|0
1692367200000|2023-08-18 14:00:00|595.99|593.59|595.51|593.11|599.37|596.97|594.54|592.14|0
1692367500000|2023-08-18 14:05:00|594.54|592.14|594.54|592.14|599.13|596.73|594.3|591.9|0
1692367800000|2023-08-18 14:10:00|594.06|591.66|596.47|594.07|598.16|595.76|594.06|591.66|0
1692368100000|2023-08-18 14:15:00|596.23|593.83|595.51|593.11|603.23|600.83|595.02|592.62|0
1692368400000|2023-08-18 14:20:00|595.75|593.35|594.06|591.66|595.99|593.59|592.37|589.97|0
1692368700000|2023-08-18 14:25:00|593.58|591.18|599.61|597.21|600.09|597.69|593.34|590.94|0
1692369000000|2023-08-18 14:30:00|600.33|597.93|595.26|592.86|600.33|597.93|595.02|592.62|0
1692369300000|2023-08-18 14:35:00|595.51|593.11|591.41|589.01|596.23|593.83|590.21|587.81|0
1692369600000|2023-08-18 14:40:00|592.37|589.97|588.52|586.12|592.37|589.97|588.28|585.88|0
1692369900000|2023-08-18 14:45:00|588.28|585.88|589.72|587.32|591.89|589.49|587.8|585.4|0
1692370200000|2023-08-18 14:50:00|589.24|586.84|591.65|589.25|593.82|591.42|588.76|586.36|0
1692370500000|2023-08-18 14:55:00|591.41|589.01|588.04|585.64|591.89|589.49|588.04|585.64|0
1692370800000|2023-08-18 15:00:00|587.32|584.92|583.47|581.07|587.56|585.16|583.23|580.83|0
1692371100000|2023-08-18 15:05:00|583.23|580.83|586.84|584.44|587.56|585.16|582.99|580.59|0
1692371400000|2023-08-18 15:10:00|586.6|584.2|580.83|578.43|586.6|584.2|580.83|578.43|0
1692371700000|2023-08-18 15:15:00|580.35|577.95|580.91|578.51|581.07|578.67|577.54|575.14|0
1692372000000|2023-08-18 15:20:00|580.67|578.27|581.88|579.48|582.6|580.2|578.75|576.35|0
1692372300000|2023-08-18 15:25:00|581.64|579.24|585.01|582.61|585.26|582.86|581.4|579|0
1692372600000|2023-08-18 15:30:00|585.5|583.1|585|582.6|586.46|584.06|582.36|579.96|0
1692372900000|2023-08-18 15:35:00|584.76|582.36|586.44|584.04|586.44|584.04|582.58|580.18|0
1692373200000|2023-08-18 15:40:00|586.2|583.8|583.07|580.67|590.55|588.15|583.07|580.67|0
1692373500000|2023-08-18 15:45:00|583.31|580.91|582.58|580.18|584.03|581.63|582.1|579.7|0
1692373800000|2023-08-18 15:50:00|582.34|579.94|577.76|575.36|582.58|580.18|577.04|574.64|0
1692374100000|2023-08-18 15:55:00|577.52|575.12|574.15|571.75|577.76|575.36|573.43|571.03|0
1692374400000|2023-08-18 16:00:00|573.91|571.51|573.91|571.51|576.56|574.16|573.19|570.79|0
1692374700000|2023-08-18 16:05:00|574.03|571.63|573.67|571.27|574.87|572.47|573.19|570.79|0
1692375000000|2023-08-18 16:10:00|573.79|571.39|576.8|574.4|578.24|575.84|573.19|570.79|0
1692375300000|2023-08-18 16:15:00|577.04|574.64|579.93|577.53|580.89|578.49|577.04|574.64|0
1692375600000|2023-08-18 16:20:00|580.17|577.77|579.09|576.69|580.17|577.77|577.76|575.36|0
1692375900000|2023-08-18 16:25:00|578.96|576.56|581.13|578.73|581.37|578.97|578.24|575.84|0
1692376200000|2023-08-18 16:30:00|580.89|578.49|578.96|576.56|581.86|579.46|577.76|575.36|0
1692376500000|2023-08-18 16:35:00|578.72|576.32|578|575.6|580.65|578.25|576.8|574.4|0
1692376800000|2023-08-18 16:40:00|577.52|575.12|575.11|572.71|578.48|576.08|574.63|572.23|0
1692377100000|2023-08-18 16:45:00|575.35|572.95|574.39|571.99|576.79|574.39|573.67|571.27|0
1692377400000|2023-08-18 16:50:00|574.15|571.75|575.35|572.95|575.96|573.56|573.18|570.78|0
1692377700000|2023-08-18 16:55:00|575.59|573.19|579.68|577.28|580.41|578.01|575.59|573.19|0
1692378000000|2023-08-18 17:00:00|579.44|577.04|579.2|576.8|582.58|580.18|578.72|576.32|0
1692378300000|2023-08-18 17:05:00|579.44|577.04|580.89|578.49|582.1|579.7|576.79|574.39|0
1692378600000|2023-08-18 17:10:00|581.13|578.73|583.06|580.66|583.54|581.14|580.89|578.49|0
1692378900000|2023-08-18 17:15:00|582.82|580.42|584.51|582.11|584.51|582.11|581.13|578.73|0
1692379200000|2023-08-18 17:20:00|584.75|582.35|587.89|585.49|587.89|585.49|583.54|581.14|0
1692379500000|2023-08-18 17:25:00|588.13|585.73|583.06|580.66|590.06|587.66|582.58|580.18|0
1692379800000|2023-08-18 17:30:00|582.58|580.18|580.41|578.01|584.26|581.86|580.16|577.76|0
1692380100000|2023-08-18 17:35:00|579.92|577.52|584.26|581.86|584.51|582.11|579.92|577.52|0
1692380400000|2023-08-18 17:40:00|584.51|582.11|582.09|579.69|586.2|583.8|582.09|579.69|0
1692380700000|2023-08-18 17:45:00|581.85|579.45|579.44|577.04|582.58|580.18|578.84|576.44|0
1692381000000|2023-08-18 17:50:00|579.68|577.28|578.72|576.32|580.4|578|577.51|575.11|0
1692381300000|2023-08-18 17:55:00|579.08|576.68|579.2|576.8|581.85|579.45|578.72|576.32|0
1692381600000|2023-08-18 18:00:00|579.44|577.04|577.99|575.59|579.68|577.28|577.51|575.11|0
1692381900000|2023-08-18 18:05:00|578.23|575.83|577.93|575.53|578.23|575.83|575.38|572.98|0
1692382200000|2023-08-18 18:10:00|578.66|576.26|578.9|576.5|582.53|580.13|578.18|575.78|0
1692382500000|2023-08-18 18:15:00|579.14|576.74|578.42|576.02|580.59|578.19|576|573.6|0
1692382800000|2023-08-18 18:20:00|578.18|575.78|578.18|575.78|579.63|577.23|575.76|573.36|0
1692383100000|2023-08-18 18:25:00|578.42|576.02|577.69|575.29|580.84|578.44|577.45|575.05|0
1692383400000|2023-08-18 18:30:00|578.18|575.78|574.79|572.39|578.66|576.26|573.58|571.18|0
1692383700000|2023-08-18 18:35:00|574.55|572.15|573.1|570.7|575.03|572.63|572.38|569.98|0
1692384000000|2023-08-18 18:40:00|572.86|570.46|574.79|572.39|575.27|572.87|570.44|568.04|0
1692384300000|2023-08-18 18:45:00|575.03|572.63|573.34|570.94|575.76|573.36|572.37|569.97|0
1692384600000|2023-08-18 18:50:00|573.82|571.42|576.96|574.56|578.17|575.77|573.82|571.42|0
1692384900000|2023-08-18 18:55:00|577.21|574.81|578.42|576.02|578.66|576.26|574.79|572.39|0
1692385200000|2023-08-18 19:00:00|578.66|576.26|582.29|579.89|582.29|579.89|578.66|576.26|0
1692385500000|2023-08-18 19:05:00|578.78|576.38|579.03|576.63|579.27|576.87|575.15|572.75|0
1692385800000|2023-08-18 19:10:00|578.78|576.38|581.94|579.54|583.64|581.24|578.3|575.9|0
1692386100000|2023-08-18 19:15:00|581.7|579.3|580.97|578.57|582.91|580.51|580.24|577.84|0
1692386400000|2023-08-18 19:20:00|580.72|578.32|580.65|578.25|581.69|579.29|578.06|575.66|0
1692386700000|2023-08-18 19:25:00|580.17|577.77|576.42|574.02|580.9|578.5|576.05|573.65|0
1692387000000|2023-08-18 19:30:00|576.78|574.38|576.05|573.65|577.99|575.59|575.57|573.17|0
1692387300000|2023-08-18 19:35:00|576.29|573.89|576.54|574.14|578.23|575.83|576.05|573.65|0
1692387600000|2023-08-18 19:40:00|575.81|573.41|570.73|568.33|575.81|573.41|570.25|567.85|0
1692387900000|2023-08-18 19:45:00|570.49|568.09|565.9|563.5|570.73|568.33|562.28|559.88|0
1692388200000|2023-08-18 19:50:00|563.97|561.57|575.08|572.68|575.33|572.93|563.97|561.57|0
1692388500000|2023-08-18 19:55:00|575.81|573.41|572.91|570.51|578.71|576.31|572.91|570.51|0
1692388800000|2023-08-18 20:00:00|572.42|570.02|572.18|569.78|572.42|570.02|568.32|565.92|0
1692389100000|2023-08-18 20:05:00|571.94|569.54|573.39|570.99|573.87|571.47|570.73|568.33|0
1692389400000|2023-08-18 20:10:00|573.63|571.23|573.39|570.99|574.6|572.2|573.39|570.99|0
1692578100000|2023-08-21 00:35:00|570.24|567.44|569.76|566.96|570.24|567.44|569.52|566.72|0
1692578400000|2023-08-21 00:40:00|570|567.2|570.73|567.93|570.73|567.93|570|567.2|0
1692578700000|2023-08-21 00:45:00|570.49|567.69|570.49|567.69|570.49|567.69|570|567.2|0
1692579000000|2023-08-21 00:50:00|570.24|567.44|568.8|566|570.73|567.93|568.8|566|0
1692579300000|2023-08-21 00:55:00|568.32|565.52|569.76|566.96|570.24|567.44|568.32|565.52|0
1692579600000|2023-08-21 01:00:00|570|567.2|571.69|568.89|572.17|569.37|570|567.2|0
1692579900000|2023-08-21 01:05:00|571.45|568.65|570.92|568.12|571.93|569.13|570.44|567.64|0
1692580200000|2023-08-21 01:10:00|571.16|568.36|570.32|567.52|571.41|568.61|570.2|567.4|0
1692580500000|2023-08-21 01:15:00|570.2|567.4|574.55|571.75|579.15|576.35|570.2|567.4|0
1692580800000|2023-08-21 01:20:00|573.82|571.02|574.31|571.51|574.31|571.51|572.61|569.81|0
1692581100000|2023-08-21 01:25:00|574.55|571.75|573.34|570.54|575.16|572.36|572.61|569.81|0
1692581400000|2023-08-21 01:30:00|572.85|570.05|574.06|571.26|574.31|571.51|572.61|569.81|0
1692581700000|2023-08-21 01:35:00|573.82|571.02|574.31|571.51|575.03|572.23|572.85|570.05|0
1692582000000|2023-08-21 01:40:00|574.06|571.26|573.82|571.02|574.06|571.26|571.65|568.85|0
1692582300000|2023-08-21 01:45:00|573.58|570.78|574.79|571.99|575.03|572.23|573.1|570.3|0
1692582600000|2023-08-21 01:50:00|574.55|571.75|576|573.2|576.48|573.68|573.58|570.78|0
1692582900000|2023-08-21 01:55:00|575.64|572.84|574.3|571.5|575.76|572.96|574.06|571.26|0
1692583200000|2023-08-21 02:00:00|574.55|571.75|574.55|571.75|575.27|572.47|574.3|571.5|0
1692583500000|2023-08-21 02:05:00|574.3|571.5|572.37|569.57|574.3|571.5|572.13|569.33|0
1692583800000|2023-08-21 02:10:00|572.61|569.81|571.4|568.6|572.61|569.81|570.68|567.88|0
1692584100000|2023-08-21 02:15:00|571.16|568.36|571.53|568.73|572.37|569.57|570.68|567.88|0
1692584400000|2023-08-21 02:20:00|571.64|568.84|570.68|567.88|572.13|569.33|570.43|567.63|0
1692584700000|2023-08-21 02:25:00|570.92|568.12|570.19|567.39|570.92|568.12|569.71|566.91|0
1692585000000|2023-08-21 02:30:00|569.95|567.15|570.43|567.63|570.56|567.76|569.59|566.79|0
1692585300000|2023-08-21 02:35:00|570.19|567.39|569.95|567.15|570.8|568|569.71|566.91|0
1692585600000|2023-08-21 02:40:00|569.83|567.03|570.19|567.39|570.43|567.63|569.47|566.67|0
1692585900000|2023-08-21 02:45:00|569.95|567.15|570.19|567.39|570.43|567.63|569.22|566.42|0
1692586200000|2023-08-21 02:50:00|569.95|567.15|570.43|567.63|570.43|567.63|569.71|566.91|0
1692586500000|2023-08-21 02:55:00|570.19|567.39|570.43|567.63|570.92|568.12|570.19|567.39|0
1692586800000|2023-08-21 03:00:00|570.67|567.87|570.96|568.16|571.2|568.4|570.19|567.39|0
1692587100000|2023-08-21 03:05:00|570.84|568.04|570.96|568.16|571.2|568.4|569.99|567.19|0
1692587400000|2023-08-21 03:10:00|571.08|568.28|571.68|568.88|571.68|568.88|570.6|567.8|0
1692587700000|2023-08-21 03:15:00|571.92|569.12|571.92|569.12|572.41|569.61|571.68|568.88|0
1692588000000|2023-08-21 03:20:00|572.16|569.36|572.89|570.09|573.61|570.81|572.16|569.36|0
1692588300000|2023-08-21 03:25:00|572.65|569.85|572.65|569.85|573.13|570.33|572.29|569.49|0
1692588600000|2023-08-21 03:30:00|572.89|570.09|573.61|570.81|573.61|570.81|572.65|569.85|0
1692588900000|2023-08-21 03:35:00|573.37|570.57|573.61|570.81|574.34|571.54|573.37|570.57|0
1692589200000|2023-08-21 03:40:00|573.85|571.05|573.61|570.81|573.85|571.05|572.89|570.09|0
1692589500000|2023-08-21 03:45:00|573.85|571.05|573.25|570.45|573.85|571.05|573.13|570.33|0
1692589800000|2023-08-21 03:50:00|573.13|570.33|573.61|570.81|573.85|571.05|573.13|570.33|0
1692590100000|2023-08-21 03:55:00|573.85|571.05|573.61|570.81|573.85|571.05|573.13|570.33|0
1692590400000|2023-08-21 04:00:00|573.85|571.05|573.85|571.05|573.85|571.05|573.37|570.57|0
1692590700000|2023-08-21 04:05:00|574.09|571.29|574.09|571.29|574.33|571.53|573.85|571.05|0
1692591000000|2023-08-21 04:10:00|573.85|571.05|573.37|570.57|573.85|571.05|573.13|570.33|0
1692591300000|2023-08-21 04:15:00|573.61|570.81|573.13|570.33|573.61|570.81|572.88|570.08|0
1692591600000|2023-08-21 04:20:00|573.37|570.57|573.85|571.05|574.09|571.29|573.12|570.32|0
1692591900000|2023-08-21 04:25:00|573.61|570.81|573.61|570.81|573.61|570.81|573.37|570.57|0
1692592200000|2023-08-21 04:30:00|573.85|571.05|573.85|571.05|573.85|571.05|573.61|570.81|0
1692592500000|2023-08-21 04:35:00|574.09|571.29|574.33|571.53|576.02|573.22|573.85|571.05|0
1692592800000|2023-08-21 04:40:00|574.09|571.29|574.81|572.01|575.06|572.26|574.09|571.29|0
1692593100000|2023-08-21 04:45:00|575.05|572.25|575.3|572.5|575.3|572.5|574.81|572.01|0
1692593400000|2023-08-21 04:50:00|575.05|572.25|575.3|572.5|575.54|572.74|575.05|572.25|0
1692593700000|2023-08-21 04:55:00|575.05|572.25|575.3|572.5|575.3|572.5|575.05|572.25|0
1692594000000|2023-08-21 05:00:00|575.05|572.25|574.81|572.01|575.54|572.74|574.81|572.01|0
1692594300000|2023-08-21 05:05:00|574.57|571.77|574.66|571.86|574.81|572.01|573.36|570.56|0
1692594600000|2023-08-21 05:10:00|574.9|572.1|577.32|574.52|577.57|574.77|574.9|572.1|0
1692594900000|2023-08-21 05:15:00|577.08|574.28|577.56|574.76|578.05|575.25|576.6|573.8|0
1692595200000|2023-08-21 05:20:00|577.32|574.52|577.72|574.92|578.05|575.25|576.84|574.04|0
1692595500000|2023-08-21 05:25:00|577.85|575.05|578.45|575.65|578.69|575.89|577.24|574.44|0
1692595800000|2023-08-21 05:30:00|578.21|575.41|577.85|575.05|578.45|575.65|577.48|574.68|0
1692596100000|2023-08-21 05:35:00|577.96|575.16|578.21|575.41|579.66|576.86|577.96|575.16|0
1692596400000|2023-08-21 05:40:00|577.96|575.16|577.96|575.16|578.69|575.89|577.96|575.16|0
1692596700000|2023-08-21 05:45:00|578.09|575.29|577.96|575.16|578.69|575.89|577.48|574.68|0
1692597000000|2023-08-21 05:50:00|577.72|574.92|578.93|576.13|579.42|576.62|577.72|574.92|0
1692597300000|2023-08-21 05:55:00|578.69|575.89|578.93|576.13|578.93|576.13|577.96|575.16|0
1692597600000|2023-08-21 06:00:00|579.42|576.62|579.66|576.86|579.9|577.1|578.45|575.65|0
1692597900000|2023-08-21 06:05:00|579.7|577.3|579.83|577.43|580.19|577.79|578.73|576.33|0
1692598200000|2023-08-21 06:10:00|579.7|577.3|580.43|578.03|581.4|579|579.7|577.3|0
1692598500000|2023-08-21 06:15:00|580.19|577.79|578.25|575.85|580.43|578.03|578|575.6|0
1692598800000|2023-08-21 06:20:00|578|575.6|577.03|574.63|578.25|575.85|577.03|574.63|0
1692599100000|2023-08-21 06:25:00|576.79|574.39|577.03|574.63|577.52|575.12|576.79|574.39|0
1692599400000|2023-08-21 06:30:00|576.92|574.52|577.76|575.36|578|575.6|576.79|574.39|0
1692599700000|2023-08-21 06:35:00|577.27|574.87|577.52|575.12|577.76|575.36|577.03|574.63|0
1692600000000|2023-08-21 06:40:00|577.27|574.87|576.55|574.15|577.52|575.12|576.55|574.15|0
1692600300000|2023-08-21 06:45:00|576.3|573.9|577.16|574.76|577.16|574.76|575.82|573.42|0
1692600600000|2023-08-21 06:50:00|577.03|574.63|576.79|574.39|577.27|574.87|576.55|574.15|0
1692600900000|2023-08-21 06:55:00|577.03|574.63|578.49|576.09|578.49|576.09|576.55|574.15|0
1692601200000|2023-08-21 07:00:00|578.24|575.84|573.76|571.36|578.73|576.33|573.39|570.99|0
1692601500000|2023-08-21 07:05:00|573.88|571.48|571.94|569.54|573.88|571.48|570.97|568.57|0
1692601800000|2023-08-21 07:10:00|571.7|569.3|570.97|568.57|572.18|569.78|570.25|567.85|0
1692602100000|2023-08-21 07:15:00|571.21|568.81|571.7|569.3|573.04|570.64|570.97|568.57|0
1692602400000|2023-08-21 07:20:00|571.46|569.06|572.67|570.27|573.64|571.24|570.97|568.57|0
1692602700000|2023-08-21 07:25:00|572.91|570.51|570.37|567.97|572.91|570.51|570.37|567.97|0
1692603000000|2023-08-21 07:30:00|570.49|568.09|569.76|567.36|572.18|569.78|569.52|567.12|0
1692603300000|2023-08-21 07:35:00|570|567.6|569.28|566.88|570.25|567.85|568.79|566.39|0
1692603600000|2023-08-21 07:40:00|569.4|567|566.62|564.22|569.52|567.12|566.37|563.97|0
1692603900000|2023-08-21 07:45:00|566.86|564.46|565.41|563.01|567.82|565.42|565.16|562.76|0
1692604200000|2023-08-21 07:50:00|565.65|563.25|565.56|563.16|566.04|563.64|564.44|562.04|0
1692604500000|2023-08-21 07:55:00|565.8|563.4|560.87|558.47|565.95|563.55|560.87|558.47|0
1692604800000|2023-08-21 08:00:00|560.63|558.23|560.39|557.99|561.84|559.44|559.66|557.26|0
1692605100000|2023-08-21 08:05:00|560.14|557.74|561.35|558.95|561.59|559.19|559.66|557.26|0
1692605400000|2023-08-21 08:10:00|561.59|559.19|562.8|560.4|563.53|561.13|561.11|558.71|0
1692605700000|2023-08-21 08:15:00|562.56|560.16|561.84|559.44|563.05|560.65|560.63|558.23|0
1692606000000|2023-08-21 08:20:00|562.08|559.68|559.42|557.02|562.08|559.68|559.18|556.78|0
1692606300000|2023-08-21 08:25:00|559.66|557.26|559.18|556.78|560.63|558.23|558.69|556.29|0
1692606600000|2023-08-21 08:30:00|558.93|556.53|558.93|556.53|559.42|557.02|558.45|556.05|0
1692606900000|2023-08-21 08:35:00|559.42|557.02|560.75|558.35|560.87|558.47|559.42|557.02|0
1692607200000|2023-08-21 08:40:00|560.63|558.23|559.9|557.5|561.11|558.71|559.18|556.78|0
1692607500000|2023-08-21 08:45:00|560.14|557.74|559.9|557.5|560.38|557.98|558.93|556.53|0
1692607800000|2023-08-21 08:50:00|559.66|557.26|559.42|557.02|559.9|557.5|559.17|556.77|0
1692608100000|2023-08-21 08:55:00|559.66|557.26|558.45|556.05|559.9|557.5|558.45|556.05|0
1692608400000|2023-08-21 09:00:00|558.69|556.29|557.72|555.32|558.69|556.29|557|554.6|0
1692608700000|2023-08-21 09:05:00|557.48|555.08|557|554.6|557.48|555.08|555.79|553.39|0
1692609000000|2023-08-21 09:10:00|557.12|554.72|554.58|552.18|557.12|554.72|554.34|551.94|0
1692609300000|2023-08-21 09:15:00|554.83|552.43|555.07|552.67|556.03|553.63|554.83|552.43|0
1692609600000|2023-08-21 09:20:00|555.19|552.79|554.1|551.7|555.79|553.39|553.86|551.46|0
1692609900000|2023-08-21 09:25:00|553.86|551.46|554.58|552.18|554.83|552.43|552.9|550.5|0
1692610200000|2023-08-21 09:30:00|554.83|552.43|556.27|553.87|556.76|554.36|554.83|552.43|0
1692610500000|2023-08-21 09:35:00|556.51|554.11|556.27|553.87|556.51|554.11|555.31|552.91|0
1692610800000|2023-08-21 09:40:00|556.03|553.63|555.92|553.52|556.27|553.87|555.07|552.67|0
1692611100000|2023-08-21 09:45:00|556.27|553.87|554.34|551.94|556.27|553.87|554.1|551.7|0
1692611400000|2023-08-21 09:50:00|554.58|552.18|553.86|551.46|554.82|552.42|553.62|551.22|0
1692611700000|2023-08-21 09:55:00|553.98|551.58|553.62|551.22|555.07|552.67|552.89|550.49|0
1692612000000|2023-08-21 10:00:00|553.38|550.98|554.82|552.42|554.82|552.42|552.41|550.01|0
1692612300000|2023-08-21 10:05:00|554.58|552.18|552.41|550.01|554.82|552.42|551.69|549.29|0
1692612600000|2023-08-21 10:10:00|552.65|550.25|554.1|551.7|554.1|551.7|552.17|549.77|0
1692612900000|2023-08-21 10:15:00|554.34|551.94|554.34|551.94|554.34|551.94|552.89|550.49|0
1692613200000|2023-08-21 10:20:00|554.1|551.7|554.58|552.18|555.55|553.15|553.62|551.22|0
1692613500000|2023-08-21 10:25:00|555.06|552.66|556.75|554.35|556.75|554.35|554.1|551.7|0
1692613800000|2023-08-21 10:30:00|556.64|554.24|556.51|554.11|556.75|554.35|554.58|552.18|0
1692614100000|2023-08-21 10:35:00|556.75|554.35|556.99|554.59|557.24|554.84|556.27|553.87|0
1692614400000|2023-08-21 10:40:00|556.75|554.35|556.15|553.75|557.24|554.84|556.03|553.63|0
1692614700000|2023-08-21 10:45:00|556.27|553.87|556.75|554.35|557.23|554.83|555.79|553.39|0
1692615000000|2023-08-21 10:50:00|556.99|554.59|556.99|554.59|557.48|555.08|556.39|553.99|0
1692615300000|2023-08-21 10:55:00|557.23|554.83|556.75|554.35|557.96|555.56|556.51|554.11|0
1692615600000|2023-08-21 11:00:00|556.99|554.59|555.3|552.9|556.99|554.59|555.19|552.79|0
1692615900000|2023-08-21 11:05:00|555.19|552.79|555.78|553.38|556.75|554.35|554.58|552.18|0
1692616200000|2023-08-21 11:10:00|555.54|553.14|556.88|554.48|557.72|555.32|555.3|552.9|0
1692616500000|2023-08-21 11:15:00|556.99|554.59|555.06|552.66|557.23|554.83|555.06|552.66|0
1692616800000|2023-08-21 11:20:00|555.3|552.9|554.24|551.84|555.78|553.38|553.99|551.59|0
1692617100000|2023-08-21 11:25:00|553.99|551.59|553.39|550.99|554.96|552.56|553.27|550.87|0
1692617400000|2023-08-21 11:30:00|553.27|550.87|552.43|550.03|553.51|551.11|551.58|549.18|0
1692617700000|2023-08-21 11:35:00|552.06|549.66|553.75|551.35|554.48|552.08|552.06|549.66|0
1692618000000|2023-08-21 11:40:00|553.51|551.11|552.54|550.14|553.51|551.11|551.82|549.42|0
1692618300000|2023-08-21 11:45:00|552.3|549.9|551.57|549.17|552.54|550.14|551.33|548.93|0
1692618600000|2023-08-21 11:50:00|551.82|549.42|551.82|549.42|552.06|549.66|550.85|548.45|0
1692618900000|2023-08-21 11:55:00|552.06|549.66|552.06|549.66|552.78|550.38|552.06|549.66|0
1692619200000|2023-08-21 12:00:00|551.82|549.42|551.57|549.17|552.18|549.78|550.61|548.21|0
1692619500000|2023-08-21 12:05:00|551.33|548.93|552.78|550.38|553.02|550.62|551.33|548.93|0
1692619800000|2023-08-21 12:10:00|552.54|550.14|553.02|550.62|553.27|550.87|551.82|549.42|0
1692620100000|2023-08-21 12:15:00|553.27|550.87|554.23|551.83|554.48|552.08|553.27|550.87|0
1692620400000|2023-08-21 12:20:00|553.99|551.59|554.96|552.56|555.2|552.8|553.51|551.11|0
1692620700000|2023-08-21 12:25:00|555.2|552.8|554.47|552.07|555.2|552.8|553.51|551.11|0
1692621000000|2023-08-21 12:30:00|554.23|551.83|557.38|554.98|557.62|555.22|553.75|551.35|0
1692621300000|2023-08-21 12:35:00|557.5|555.1|558.59|556.19|559.07|556.67|557.5|555.1|0
1692621600000|2023-08-21 12:40:00|558.83|556.43|558.83|556.43|559.56|557.16|558.1|555.7|0
1692621900000|2023-08-21 12:45:00|558.59|556.19|559.56|557.16|560.04|557.64|557.86|555.46|0
1692622200000|2023-08-21 12:50:00|559.8|557.4|561.01|558.61|561.01|558.61|559.32|556.92|0
1692622500000|2023-08-21 12:55:00|561.25|558.85|562.47|560.07|562.71|560.31|561.01|558.61|0
1692622800000|2023-08-21 13:00:00|562.59|560.19|562.12|559.72|562.71|560.31|560.77|558.37|0
1692623100000|2023-08-21 13:05:00|562.37|559.97|564.3|561.9|564.79|562.39|562.37|559.97|0
1692623400000|2023-08-21 13:10:00|564.55|562.15|564.6|562.2|565.33|562.93|563.82|561.42|0
1692623700000|2023-08-21 13:15:00|564.36|561.96|566.06|563.66|566.78|564.38|563.39|560.99|0
1692624000000|2023-08-21 13:20:00|566.3|563.9|564.12|561.72|566.43|564.03|563.88|561.48|0
1692624300000|2023-08-21 13:25:00|564.36|561.96|562.91|560.51|565.09|562.69|562.91|560.51|0
1692624600000|2023-08-21 13:30:00|562.67|560.27|557.58|555.18|564.6|562.2|557.58|555.18|0
1692624900000|2023-08-21 13:35:00|556.38|553.98|552.27|549.87|556.38|553.98|552.27|549.87|0
1692625200000|2023-08-21 13:40:00|552.75|550.35|557.56|555.16|557.8|555.4|552.51|550.11|0
1692625500000|2023-08-21 13:45:00|557.8|555.4|559.49|557.09|561.19|558.79|556.59|554.19|0
1692625800000|2023-08-21 13:50:00|559.25|556.85|559.13|556.73|563.26|560.86|558.28|555.88|0
1692626100000|2023-08-21 13:55:00|559.37|556.97|551.63|549.23|559.85|557.45|551.63|549.23|0
1692626400000|2023-08-21 14:00:00|550.9|548.5|553.08|550.68|555.74|553.34|550.9|548.5|0
1692626700000|2023-08-21 14:05:00|552.84|550.44|552.35|549.95|552.84|550.44|549.45|547.05|0
1692627000000|2023-08-21 14:10:00|552.59|550.19|558.4|556|559.37|556.97|552.35|549.95|0
1692627300000|2023-08-21 14:15:00|558.64|556.24|560.09|557.69|562.52|560.12|558.4|556|0
1692627600000|2023-08-21 14:20:00|559.85|557.45|565.91|563.51|566.15|563.75|559.85|557.45|0
1692627900000|2023-08-21 14:25:00|565.67|563.27|571.74|569.34|572.22|569.82|565.67|563.27|0
1692628200000|2023-08-21 14:30:00|571.98|569.58|571.74|569.34|573.44|571.04|570.52|568.12|0
1692628500000|2023-08-21 14:35:00|571.98|569.58|571.25|568.85|573.44|571.04|569.55|567.15|0
1692628800000|2023-08-21 14:40:00|571.01|568.61|569.31|566.91|571.49|569.09|567.37|564.97|0
1692629100000|2023-08-21 14:45:00|569.55|567.15|569.31|566.91|570.52|568.12|567.37|564.97|0
1692629400000|2023-08-21 14:50:00|568.82|566.42|570.52|568.12|573.2|570.8|568.58|566.18|0
1692629700000|2023-08-21 14:55:00|570.04|567.64|570.38|567.98|571.49|569.09|568.67|566.27|0
1692630000000|2023-08-21 15:00:00|570.62|568.22|568.43|566.03|571.84|569.44|567.46|565.06|0
1692630300000|2023-08-21 15:05:00|568.67|566.27|571.11|568.71|572.81|570.41|567.7|565.3|0
1692630600000|2023-08-21 15:10:00|571.59|569.19|575.48|573.08|575.97|573.57|571.11|568.71|0
1692630900000|2023-08-21 15:15:00|575.73|573.33|575.43|573.03|579.25|576.85|574.95|572.55|0
1692631200000|2023-08-21 15:20:00|574.95|572.55|577.38|574.98|577.86|575.46|574.7|572.3|0
1692631500000|2023-08-21 15:25:00|577.62|575.22|577.86|575.46|579.32|576.92|576.16|573.76|0
1692631800000|2023-08-21 15:30:00|578.35|575.95|573.73|571.33|578.35|575.95|573.49|571.09|0
1692632100000|2023-08-21 15:35:00|574.22|571.82|578.11|575.71|579.32|576.92|573.49|571.09|0
1692632400000|2023-08-21 15:40:00|577.86|575.46|582.24|579.84|582.24|579.84|577.86|575.46|0
1692632700000|2023-08-21 15:45:00|582.97|580.57|582.97|580.57|583.22|580.82|580.3|577.9|0
1692633000000|2023-08-21 15:50:00|583.22|580.82|583.95|581.55|584.43|582.03|581.27|578.87|0
1692633300000|2023-08-21 15:55:00|583.7|581.3|581.51|579.11|584.19|581.79|580.54|578.14|0
1692633600000|2023-08-21 16:00:00|582|579.6|578.59|576.19|582.13|579.73|578.59|576.19|0
1692633900000|2023-08-21 16:05:00|578.83|576.43|580.05|577.65|581.02|578.62|578.35|575.95|0
1692634200000|2023-08-21 16:10:00|580.29|577.89|576.4|574|582.48|580.08|576.4|574|0
1692634500000|2023-08-21 16:15:00|576.64|574.24|573.97|571.57|576.64|574.24|573.24|570.84|0
1692634800000|2023-08-21 16:20:00|574.21|571.81|570.33|567.93|574.46|572.06|569.84|567.44|0
1692635100000|2023-08-21 16:25:00|569.6|567.2|568.87|566.47|570.33|567.93|568.63|566.23|0
1692635400000|2023-08-21 16:30:00|568.63|566.23|569.6|567.2|570.81|568.41|568.14|565.74|0
1692635700000|2023-08-21 16:35:00|569.84|567.44|570.57|568.17|572.03|569.63|569.11|566.71|0
1692636000000|2023-08-21 16:40:00|570.81|568.41|568.87|566.47|570.81|568.41|568.14|565.74|0
1692636300000|2023-08-21 16:45:00|568.63|566.23|566.2|563.8|569.35|566.95|565.72|563.32|0
1692636600000|2023-08-21 16:50:00|565.96|563.56|569.11|566.71|569.11|566.71|565.96|563.56|0
1692636900000|2023-08-21 16:55:00|569.35|566.95|564.99|562.59|569.6|567.2|564.26|561.86|0
1692637200000|2023-08-21 17:00:00|564.75|562.35|567.9|565.5|568.14|565.74|563.78|561.38|0
1692637500000|2023-08-21 17:05:00|568.38|565.98|565.23|562.83|568.38|565.98|564.26|561.86|0
1692637800000|2023-08-21 17:10:00|564.99|562.59|567.41|565.01|567.65|565.25|564.99|562.59|0
1692638100000|2023-08-21 17:15:00|567.17|564.77|563.05|560.65|567.41|565.01|563.05|560.65|0
1692638400000|2023-08-21 17:20:00|562.8|560.4|560.27|557.87|563.05|560.65|559.9|557.5|0
1692638700000|2023-08-21 17:25:00|560.14|557.74|559.41|557.01|560.14|557.74|556.99|554.59|0
1692639000000|2023-08-21 17:30:00|559.17|556.77|557.24|554.84|559.9|557.5|556.03|553.63|0
1692639300000|2023-08-21 17:35:00|556.99|554.59|557.48|555.08|557.72|555.32|555.3|552.9|0
1692639600000|2023-08-21 17:40:00|557.23|554.83|554.82|552.42|557.23|554.83|554.57|552.17|0
1692639900000|2023-08-21 17:45:00|554.57|552.17|555.06|552.66|556.02|553.62|553.85|551.45|0
1692640200000|2023-08-21 17:50:00|554.82|552.42|557.48|555.08|558.2|555.8|554.57|552.17|0
1692640500000|2023-08-21 17:55:00|557.23|554.83|557.72|555.32|559.65|557.25|556.75|554.35|0
1692640800000|2023-08-21 18:00:00|557.48|555.08|556.99|554.59|559.17|556.77|555.78|553.38|0
1692641100000|2023-08-21 18:05:00|556.75|554.35|555.54|553.14|557.72|555.32|554.09|551.69|0
1692641400000|2023-08-21 18:10:00|555.3|552.9|552.88|550.48|555.3|552.9|551.67|549.27|0
1692641700000|2023-08-21 18:15:00|552.64|550.24|553.6|551.2|554.33|551.93|551.67|549.27|0
1692642000000|2023-08-21 18:20:00|553.36|550.96|554.33|551.93|554.33|551.93|551.67|549.27|0
1692642300000|2023-08-21 18:25:00|554.09|551.69|555.05|552.65|556.63|554.23|553.6|551.2|0
1692642600000|2023-08-21 18:30:00|554.81|552.41|555.78|553.38|555.78|553.38|552.64|550.24|0
1692642900000|2023-08-21 18:35:00|555.54|553.14|552.64|550.24|555.54|553.14|551.91|549.51|0
1692643200000|2023-08-21 18:40:00|552.4|550|549.98|547.58|552.4|550|548.77|546.37|0
1692643500000|2023-08-21 18:45:00|550.22|547.82|546.6|544.2|550.7|548.3|546.36|543.96|0
1692643800000|2023-08-21 18:50:00|546.36|543.96|547.57|545.17|548.29|545.89|546.12|543.72|0
1692644100000|2023-08-21 18:55:00|547.81|545.41|548.53|546.13|549.74|547.34|547.32|544.92|0
1692644400000|2023-08-21 19:00:00|548.05|545.65|545.64|543.24|548.05|545.65|544.19|541.79|0
1692644700000|2023-08-21 19:05:00|545.39|542.99|545.39|542.99|546.6|544.2|543.71|541.31|0
1692645000000|2023-08-21 19:10:00|545.63|543.23|544.67|542.27|546.84|544.44|544.19|541.79|0
1692645300000|2023-08-21 19:15:00|544.43|542.03|543.95|541.55|544.43|542.03|542.26|539.86|0
1692645600000|2023-08-21 19:20:00|543.71|541.31|542.74|540.34|544.67|542.27|541.54|539.14|0
1692645900000|2023-08-21 19:25:00|542.5|540.1|544.43|542.03|544.91|542.51|542.02|539.62|0
1692646200000|2023-08-21 19:30:00|544.91|542.51|542.5|540.1|545.39|542.99|542.02|539.62|0
1692646500000|2023-08-21 19:35:00|542.26|539.86|542.5|540.1|543.7|541.3|541.78|539.38|0
1692646800000|2023-08-21 19:40:00|542.26|539.86|539.85|537.45|542.26|539.86|537.68|535.28|0
1692647100000|2023-08-21 19:45:00|540.09|537.69|542.26|539.86|542.5|540.1|540.09|537.69|0
1692647400000|2023-08-21 19:50:00|542.02|539.62|542.5|540.1|543.46|541.06|540.33|537.93|0
1692647700000|2023-08-21 19:55:00|542.74|540.34|544.79|542.39|547.32|544.92|542.26|539.86|0
1692648000000|2023-08-21 20:00:00|546.6|544.2|548.28|545.88|549.01|546.61|546.6|544.2|0
1692648300000|2023-08-21 20:05:00|548.48|546.08|548.34|545.94|549.07|546.67|547.37|544.97|0
1692648600000|2023-08-21 20:10:00|548.58|546.18|549.07|546.67|549.55|547.15|548.34|545.94|0
1692648900000|2023-08-21 20:15:00|549.02|546.22|549.02|546.22|549.51|546.71|548.54|545.74|0
1692649200000|2023-08-21 20:20:00|548.78|545.98|548.78|545.98|549.02|546.22|548.54|545.74|0
1692649500000|2023-08-21 20:25:00|549.02|546.22|549.26|546.46|549.51|546.71|548.78|545.98|0
1692649800000|2023-08-21 20:30:00|549.02|546.22|549.26|546.46|549.51|546.71|549.02|546.22|0
1692650100000|2023-08-21 20:35:00|549.51|546.71|549.26|546.46|549.51|546.71|549.26|546.46|0
1692650400000|2023-08-21 20:40:00|549.02|546.22|549.02|546.22|549.02|546.22|548.78|545.98|0
1692650700000|2023-08-21 20:45:00|549.26|546.46|549.02|546.22|549.51|546.71|548.78|545.98|0
1692651000000|2023-08-21 20:50:00|548.78|545.98|548.3|545.5|549.02|546.22|547.81|545.01|0
1692651300000|2023-08-21 20:55:00|548.54|545.74|548.68|545.88|548.78|545.98|548.05|545.25|0
1692651600000|2023-08-21 21:00:00|548.64|545.84|548.54|545.74|548.82|546.02|548.47|545.67|0
1692651900000|2023-08-21 21:05:00|548.5|545.7|548.43|545.63|548.6|545.8|548.36|545.56|0
1692652200000|2023-08-21 21:10:00|548.39|545.59|548.43|545.63|548.47|545.67|548.15|545.35|0
1692652500000|2023-08-21 21:15:00|548.39|545.59|548.26|545.46|548.47|545.67|548.22|545.42|0
1692652800000|2023-08-21 21:20:00|548.43|545.63|548.6|545.8|548.64|545.84|548.43|545.63|0
1692653100000|2023-08-21 21:25:00|548.5|545.7|548.18|545.38|548.5|545.7|548.18|545.38|0
1692653400000|2023-08-21 21:30:00|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1692653700000|2023-08-21 21:35:00|548.18|545.38|548.28|545.48|548.28|545.48|548.11|545.31|0
1692654000000|2023-08-21 21:40:00|548.22|545.42|547.97|545.17|548.22|545.42|547.97|545.17|0
1692654300000|2023-08-21 21:45:00|547.94|545.14|548.43|545.63|548.43|545.63|547.9|545.1|0
1692654600000|2023-08-21 21:50:00|548.53|545.73|548.22|545.42|548.53|545.73|548.22|545.42|0
1692654900000|2023-08-21 21:55:00|548.25|545.45|548.28|545.48|548.28|545.48|548.21|545.41|0
1692655200000|2023-08-21 22:00:00|547.93|545.13|549.63|546.83|550.47|547.67|547.69|544.89|0
1692655500000|2023-08-21 22:05:00|549.74|546.94|549.26|546.46|550.23|547.43|549.26|546.46|0
1692655800000|2023-08-21 22:10:00|549.38|546.58|551.92|549.12|551.92|549.12|549.26|546.46|0
1692656100000|2023-08-21 22:15:00|551.68|548.88|550.95|548.15|551.92|549.12|550.47|547.67|0
1692656400000|2023-08-21 22:20:00|550.71|547.91|550.95|548.15|550.95|548.15|550.47|547.67|0
1692656700000|2023-08-21 22:25:00|551.19|548.39|550.95|548.15|551.68|548.88|550.71|547.91|0
1692657000000|2023-08-21 22:30:00|550.71|547.91|551.19|548.39|551.19|548.39|550.22|547.42|0
1692657300000|2023-08-21 22:35:00|551.32|548.52|551.19|548.39|551.43|548.63|550.95|548.15|0
1692657600000|2023-08-21 22:40:00|551.43|548.63|551.19|548.39|551.43|548.63|551.19|548.39|0
1692657900000|2023-08-21 22:45:00|551.43|548.63|551.43|548.63|551.43|548.63|550.95|548.15|0
1692658200000|2023-08-21 22:50:00|551.67|548.87|551.43|548.63|551.67|548.87|551.43|548.63|0
1692658500000|2023-08-21 22:55:00|551.19|548.39|551.43|548.63|551.67|548.87|550.95|548.15|0
1692658800000|2023-08-21 23:00:00|551.19|548.39|550.95|548.15|551.43|548.63|550.95|548.15|0
1692659100000|2023-08-21 23:05:00|550.71|547.91|550.22|547.42|550.95|548.15|550.22|547.42|0
1692659400000|2023-08-21 23:10:00|550.35|547.55|549.25|546.45|550.35|547.55|549.25|546.45|0
1692659700000|2023-08-21 23:15:00|549.01|546.21|549.01|546.21|549.25|546.45|549.01|546.21|0
1692660000000|2023-08-21 23:20:00|548.77|545.97|548.53|545.73|549.01|546.21|548.05|545.25|0
1692660300000|2023-08-21 23:25:00|548.77|545.97|548.29|545.49|548.77|545.97|548.05|545.25|0
1692660600000|2023-08-21 23:30:00|548.53|545.73|548.29|545.49|548.77|545.97|548.04|545.24|0
1692660900000|2023-08-21 23:35:00|548.41|545.61|548.53|545.73|548.77|545.97|548.29|545.49|0
1692661200000|2023-08-21 23:40:00|548.29|545.49|549.25|546.45|549.25|546.45|548.29|545.49|0
1692661500000|2023-08-21 23:45:00|549.49|546.69|550.22|547.42|550.22|547.42|549.49|546.69|0
1692661800000|2023-08-21 23:50:00|550.46|547.66|552.15|549.35|552.15|549.35|550.46|547.66|0
1692662100000|2023-08-21 23:55:00|552.64|549.84|551.91|549.11|552.64|549.84|551.91|549.11|0
1692662400000|2023-08-22 00:00:00|551.73|548.93|552.22|549.42|552.46|549.66|551.25|548.45|0
1692662700000|2023-08-22 00:05:00|552.46|549.66|554.4|551.6|554.64|551.84|552.22|549.42|0
1692663000000|2023-08-22 00:10:00|554.64|551.84|553.43|550.63|554.64|551.84|553.19|550.39|0
1692663300000|2023-08-22 00:15:00|553.19|550.39|553.07|550.27|553.91|551.11|551.73|548.93|0
1692663600000|2023-08-22 00:20:00|552.94|550.14|552.7|549.9|553.19|550.39|551.97|549.17|0
1692663900000|2023-08-22 00:25:00|552.94|550.14|552.94|550.14|553.43|550.63|552.22|549.42|0
1692664200000|2023-08-22 00:30:00|552.7|549.9|553.43|550.63|553.91|551.11|551.97|549.17|0
1692664500000|2023-08-22 00:35:00|553.19|550.39|551|548.2|553.19|550.39|551|548.2|0
1692664800000|2023-08-22 00:40:00|550.76|547.96|549.53|546.73|550.76|547.96|548.66|545.86|0
1692665100000|2023-08-22 00:45:00|549.29|546.49|548.56|545.76|549.29|546.49|547.59|544.79|0
1692665400000|2023-08-22 00:50:00|548.32|545.52|548.32|545.52|548.32|545.52|547.84|545.04|0
1692665700000|2023-08-22 00:55:00|548.2|545.4|548.08|545.28|548.56|545.76|548.08|545.28|0
1692666000000|2023-08-22 01:00:00|547.84|545.04|549.28|546.48|549.53|546.73|547.84|545.04|0
1692666300000|2023-08-22 01:05:00|549.41|546.61|550.49|547.69|551.46|548.66|549.04|546.24|0
1692666600000|2023-08-22 01:10:00|550.25|547.45|550.73|547.93|550.73|547.93|549.77|546.97|0
1692666900000|2023-08-22 01:15:00|550.98|548.18|551.94|549.14|551.94|549.14|550.73|547.93|0
1692667200000|2023-08-22 01:20:00|551.7|548.9|549.53|546.73|552.43|549.63|549.53|546.73|0
1692667500000|2023-08-22 01:25:00|549.28|546.48|547.83|545.03|549.53|546.73|547.83|545.03|0
1692667800000|2023-08-22 01:30:00|547.59|544.79|546.75|543.95|547.59|544.79|545.9|543.1|0
1692668100000|2023-08-22 01:35:00|546.87|544.07|547.59|544.79|548.07|545.27|546.75|543.95|0
1692668400000|2023-08-22 01:40:00|547.35|544.55|549.04|546.24|549.04|546.24|547.11|544.31|0
1692668700000|2023-08-22 01:45:00|548.8|546|549.28|546.48|550.01|547.21|548.8|546|0
1692669000000|2023-08-22 01:50:00|549.52|546.72|550.97|548.17|551.7|548.9|549.52|546.72|0
1692669300000|2023-08-22 01:55:00|551.22|548.42|549.04|546.24|551.22|548.42|548.8|546|0
1692669600000|2023-08-22 02:00:00|548.92|546.12|548.56|545.76|549.28|546.48|547.83|545.03|0
1692669900000|2023-08-22 02:05:00|548.31|545.51|548.31|545.51|548.8|546|547.83|545.03|0
1692670200000|2023-08-22 02:10:00|548.07|545.27|547.71|544.91|548.31|545.51|547.35|544.55|0
1692670500000|2023-08-22 02:15:00|547.59|544.79|547.59|544.79|548.07|545.27|547.11|544.31|0
1692670800000|2023-08-22 02:20:00|547.35|544.55|546.14|543.34|547.59|544.79|545.66|542.86|0
1692671100000|2023-08-22 02:25:00|546.26|543.46|546.14|543.34|546.26|543.46|545.17|542.37|0
1692671400000|2023-08-22 02:30:00|545.9|543.1|545.66|542.86|546.38|543.58|545.17|542.37|0
1692671700000|2023-08-22 02:35:00|545.9|543.1|546.86|544.06|546.86|544.06|545.9|543.1|0
1692672000000|2023-08-22 02:40:00|546.75|543.95|547.35|544.55|547.59|544.79|546.62|543.82|0
1692672300000|2023-08-22 02:45:00|547.59|544.79|547.59|544.79|548.55|545.75|547.59|544.79|0
1692672600000|2023-08-22 02:50:00|547.83|545.03|547.1|544.3|547.83|545.03|546.86|544.06|0
1692672900000|2023-08-22 02:55:00|546.86|544.06|547.1|544.3|547.59|544.79|546.86|544.06|0
1692673200000|2023-08-22 03:00:00|547.34|544.54|547.34|544.54|547.59|544.79|547.1|544.3|0
1692673500000|2023-08-22 03:05:00|547.59|544.79|546.14|543.34|547.59|544.79|545.41|542.61|0
1692673800000|2023-08-22 03:10:00|546.38|543.58|545.65|542.85|546.38|543.58|545.41|542.61|0
1692674100000|2023-08-22 03:15:00|545.78|542.98|545.17|542.37|545.78|542.98|544.69|541.89|0
1692674400000|2023-08-22 03:20:00|544.93|542.13|544.93|542.13|545.41|542.61|544.69|541.89|0
1692674700000|2023-08-22 03:25:00|545.17|542.37|544.93|542.13|545.17|542.37|544.69|541.89|0
1692675000000|2023-08-22 03:30:00|544.81|542.01|546.13|543.33|546.38|543.58|544.69|541.89|0
1692675300000|2023-08-22 03:35:00|546.02|543.22|546.38|543.58|546.38|543.58|545.65|542.85|0
1692675600000|2023-08-22 03:40:00|546.26|543.46|545.89|543.09|546.38|543.58|545.41|542.61|0
1692675900000|2023-08-22 03:45:00|545.65|542.85|545.65|542.85|545.89|543.09|545.41|542.61|0
1692676200000|2023-08-22 03:50:00|545.78|542.98|545.65|542.85|545.89|543.09|545.41|542.61|0
1692676500000|2023-08-22 03:55:00|545.41|542.61|545.78|542.98|545.89|543.09|545.41|542.61|0
1692676800000|2023-08-22 04:00:00|545.65|542.85|546.86|544.06|546.86|544.06|545.65|542.85|0
1692677100000|2023-08-22 04:05:00|547.1|544.3|546.37|543.57|547.1|544.3|546.13|543.33|0
1692677400000|2023-08-22 04:10:00|546.26|543.46|546.13|543.33|546.37|543.57|546.13|543.33|0
1692677700000|2023-08-22 04:15:00|545.89|543.09|546.13|543.33|546.37|543.57|545.65|542.85|0
1692678000000|2023-08-22 04:20:00|546.02|543.22|546.37|543.57|546.61|543.81|545.89|543.09|0
1692678300000|2023-08-22 04:25:00|546.13|543.33|546.37|543.57|546.37|543.57|546.13|543.33|0
1692678600000|2023-08-22 04:30:00|546.5|543.7|546.86|544.06|547.1|544.3|546.5|543.7|0
1692678900000|2023-08-22 04:35:00|546.61|543.81|547.34|544.54|547.34|544.54|546.61|543.81|0
1692679200000|2023-08-22 04:40:00|547.1|544.3|547.1|544.3|547.34|544.54|546.98|544.18|0
1692679500000|2023-08-22 04:45:00|547.34|544.54|547.82|545.02|547.82|545.02|546.85|544.05|0
1692679800000|2023-08-22 04:50:00|548.06|545.26|547.82|545.02|548.06|545.26|547.58|544.78|0
1692680100000|2023-08-22 04:55:00|548.06|545.26|548.3|545.5|548.3|545.5|547.82|545.02|0
1692680400000|2023-08-22 05:00:00|548.06|545.26|547.58|544.78|548.55|545.75|547.58|544.78|0
1692680700000|2023-08-22 05:05:00|547.82|545.02|549.51|546.71|549.51|546.71|546.13|543.33|0
1692681000000|2023-08-22 05:10:00|549.4|546.6|547.34|544.54|549.51|546.71|547.34|544.54|0
1692681300000|2023-08-22 05:15:00|547.09|544.29|548.67|545.87|549.03|546.23|547.09|544.29|0
1692681600000|2023-08-22 05:20:00|548.79|545.99|548.43|545.63|548.79|545.99|548.06|545.26|0
1692681900000|2023-08-22 05:25:00|548.3|545.5|547.82|545.02|548.54|545.74|547.58|544.78|0
1692682200000|2023-08-22 05:30:00|547.58|544.78|549.99|547.19|549.99|547.19|547.58|544.78|0
1692682500000|2023-08-22 05:35:00|550.24|547.44|549.39|546.59|550.24|547.44|548.78|545.98|0
1692682800000|2023-08-22 05:40:00|549.27|546.47|548.3|545.5|549.51|546.71|547.58|544.78|0
1692683100000|2023-08-22 05:45:00|548.54|545.74|547.82|545.02|548.54|545.74|547.33|544.53|0
1692683400000|2023-08-22 05:50:00|547.58|544.78|547.33|544.53|548.06|545.26|546.61|543.81|0
1692683700000|2023-08-22 05:55:00|547.58|544.78|546.61|543.81|547.82|545.02|546.61|543.81|0
1692684000000|2023-08-22 06:00:00|546.73|543.93|546.85|544.05|548.3|545.5|546.61|543.81|0
1692684300000|2023-08-22 06:05:00|546.65|544.25|544.48|542.08|546.89|544.49|543.99|541.59|0
1692684600000|2023-08-22 06:10:00|544.36|541.96|542.55|540.15|544.72|542.32|542.55|540.15|0
1692684900000|2023-08-22 06:15:00|542.3|539.9|541.1|538.7|543.27|540.87|541.1|538.7|0
1692685200000|2023-08-22 06:20:00|540.86|538.46|541.1|538.7|541.46|539.06|540.13|537.73|0
1692685500000|2023-08-22 06:25:00|540.86|538.46|541.58|539.18|542.06|539.66|540.86|538.46|0
1692685800000|2023-08-22 06:30:00|541.34|538.94|541.82|539.42|542.3|539.9|541.1|538.7|0
1692686100000|2023-08-22 06:35:00|541.95|539.55|542.11|539.71|542.59|540.19|541.82|539.42|0
1692686400000|2023-08-22 06:40:00|541.87|539.47|541.39|538.99|542.35|539.95|541.15|538.75|0
1692686700000|2023-08-22 06:45:00|541.63|539.23|542.59|540.19|543.32|540.92|541.63|539.23|0
1692687000000|2023-08-22 06:50:00|542.35|539.95|541.87|539.47|542.83|540.43|541.39|538.99|0
1692687300000|2023-08-22 06:55:00|542.11|539.71|540.91|538.51|542.35|539.95|540.91|538.51|0
1692687600000|2023-08-22 07:00:00|541.15|538.75|539.7|537.3|541.63|539.23|539.7|537.3|0
1692687900000|2023-08-22 07:05:00|539.46|537.06|537.06|534.66|539.7|537.3|537.06|534.66|0
1692688200000|2023-08-22 07:10:00|536.82|534.42|537.3|534.9|538.02|535.62|536.34|533.94|0
1692688500000|2023-08-22 07:15:00|537.06|534.66|536.58|534.18|537.78|535.38|536.1|533.7|0
1692688800000|2023-08-22 07:20:00|536.34|533.94|536.59|534.19|537.2|534.8|534.43|532.03|0
1692689100000|2023-08-22 07:25:00|536.48|534.08|539.48|537.08|541.89|539.49|536.48|534.08|0
1692689400000|2023-08-22 07:30:00|539.72|537.32|536.11|533.71|540.21|537.81|536.11|533.71|0
1692689700000|2023-08-22 07:35:00|535.39|532.99|532.98|530.58|536.11|533.71|532.98|530.58|0
1692690000000|2023-08-22 07:40:00|532.74|530.34|532.02|529.62|534.07|531.67|531.67|529.27|0
1692690300000|2023-08-22 07:45:00|532.26|529.86|531.06|528.66|533.71|531.31|531.06|528.66|0
1692690600000|2023-08-22 07:50:00|530.82|528.42|532.5|530.1|532.74|530.34|530.82|528.42|0
1692690900000|2023-08-22 07:55:00|532.26|529.86|532.02|529.62|532.74|530.34|530.82|528.42|0
1692691200000|2023-08-22 08:00:00|531.54|529.14|530.1|527.7|532.26|529.86|530.1|527.7|0
1692691500000|2023-08-22 08:05:00|530.34|527.94|530.34|527.94|531.54|529.14|529.62|527.22|0
1692691800000|2023-08-22 08:10:00|530.1|527.7|530.4|528|530.4|528|529.38|526.98|0
1692692100000|2023-08-22 08:15:00|530.16|527.76|531.12|528.72|531.97|529.57|529.2|526.8|0
1692692400000|2023-08-22 08:20:00|531.36|528.96|529.44|527.04|531.36|528.96|529.44|527.04|0
1692692700000|2023-08-22 08:25:00|529.68|527.28|531.36|528.96|532.08|529.68|529.68|527.28|0
1692693000000|2023-08-22 08:30:00|531.6|529.2|531.48|529.08|531.73|529.33|530.4|528|0
1692693300000|2023-08-22 08:35:00|531.12|528.72|529.92|527.52|531.36|528.96|529.92|527.52|0
1692693600000|2023-08-22 08:40:00|530.04|527.64|528.95|526.55|530.4|528|528.71|526.31|0
1692693900000|2023-08-22 08:45:00|528.47|526.07|529.67|527.27|530.16|527.76|528.47|526.07|0
1692694200000|2023-08-22 08:50:00|529.56|527.16|530.28|527.88|530.64|528.24|529.43|527.03|0
1692694500000|2023-08-22 08:55:00|530.4|528|528.71|526.31|531.12|528.72|528.47|526.07|0
1692694800000|2023-08-22 09:00:00|528.47|526.07|530.15|527.75|530.88|528.48|528.47|526.07|0
1692695100000|2023-08-22 09:05:00|530.39|527.99|531.12|528.72|531.12|528.72|529.67|527.27|0
1692695400000|2023-08-22 09:10:00|530.88|528.48|531.36|528.96|531.36|528.96|530.63|528.23|0
1692695700000|2023-08-22 09:15:00|531.12|528.72|530.87|528.47|531.6|529.2|530.87|528.47|0
1692696000000|2023-08-22 09:20:00|531|528.6|528.95|526.55|531.84|529.44|528.71|526.31|0
1692696300000|2023-08-22 09:25:00|528.71|526.31|529.43|527.03|529.91|527.51|528.71|526.31|0
1692696600000|2023-08-22 09:30:00|528.95|526.55|528.47|526.07|529.43|527.03|528.23|525.83|0
1692696900000|2023-08-22 09:35:00|528.71|526.31|527.99|525.59|528.95|526.55|527.99|525.59|0
1692697200000|2023-08-22 09:40:00|528.23|525.83|526.31|523.91|528.23|525.83|526.31|523.91|0
1692697500000|2023-08-22 09:45:00|526.55|524.15|525.58|523.18|526.79|524.39|525.34|522.94|0
1692697800000|2023-08-22 09:50:00|525.47|523.07|526.55|524.15|526.79|524.39|525.1|522.7|0
1692698100000|2023-08-22 09:55:00|526.3|523.9|526.54|524.14|527.99|525.59|526.3|523.9|0
1692698400000|2023-08-22 10:00:00|526.3|523.9|526.3|523.9|526.79|524.39|525.1|522.7|0
1692698700000|2023-08-22 10:05:00|526.06|523.66|525.58|523.18|526.54|524.14|524.86|522.46|0
1692699000000|2023-08-22 10:10:00|525.34|522.94|525.99|523.59|526.23|523.83|525.1|522.7|0
1692699300000|2023-08-22 10:15:00|526.23|523.83|525.51|523.11|526.23|523.83|525.15|522.75|0
1692699600000|2023-08-22 10:20:00|525.27|522.87|525.21|522.81|525.75|523.35|525.21|522.81|0
1692699900000|2023-08-22 10:25:00|524.97|522.57|525.69|523.29|525.93|523.53|524.97|522.57|0
1692700200000|2023-08-22 10:30:00|525.82|523.42|525.21|522.81|525.82|523.42|524.73|522.33|0
1692700500000|2023-08-22 10:35:00|525.34|522.94|526.17|523.77|526.89|524.49|525.34|522.94|0
1692700800000|2023-08-22 10:40:00|525.93|523.53|524.73|522.33|525.93|523.53|524.01|521.61|0
1692701100000|2023-08-22 10:45:00|524.97|522.57|526.65|524.25|527.13|524.73|524.73|522.33|0
1692701400000|2023-08-22 10:50:00|526.89|524.49|526.89|524.49|527.37|524.97|526.65|524.25|0
1692701700000|2023-08-22 10:55:00|527.13|524.73|526.54|524.14|527.85|525.45|525.93|523.53|0
1692702000000|2023-08-22 11:00:00|526.41|524.01|527.02|524.62|527.98|525.58|525.93|523.53|0
1692702300000|2023-08-22 11:05:00|526.78|524.38|528.11|525.71|528.11|525.71|526.3|523.9|0
1692702600000|2023-08-22 11:10:00|527.98|525.58|526.3|523.9|528.22|525.82|526.06|523.66|0
1692702900000|2023-08-22 11:15:00|526.19|523.79|524.38|521.98|527.5|525.1|524.38|521.98|0
1692703200000|2023-08-22 11:20:00|524.14|521.74|523.42|521.02|524.62|522.22|522.71|520.31|0
1692703500000|2023-08-22 11:25:00|523.66|521.26|524.38|521.98|524.62|522.22|523.66|521.26|0
1692703800000|2023-08-22 11:30:00|524.14|521.74|523.42|521.02|524.14|521.74|522.23|519.83|0
1692704100000|2023-08-22 11:35:00|523.66|521.26|523.18|520.78|524.62|522.22|522.71|520.31|0
1692704400000|2023-08-22 11:40:00|523.42|521.02|521.75|519.35|523.42|521.02|521.27|518.87|0
1692704700000|2023-08-22 11:45:00|521.87|519.47|521.03|518.63|521.99|519.59|520.31|517.91|0
1692705000000|2023-08-22 11:50:00|521.15|518.75|519.59|517.19|521.51|519.11|519.11|516.71|0
1692705300000|2023-08-22 11:55:00|519.83|517.43|520.19|517.79|520.55|518.15|519.59|517.19|0
1692705600000|2023-08-22 12:00:00|520.07|517.67|518.87|516.47|520.07|517.67|518.63|516.23|0
1692705900000|2023-08-22 12:05:00|519.11|516.71|518.63|516.23|519.11|516.71|517.2|514.8|0
1692706200000|2023-08-22 12:10:00|518.87|516.47|518.87|516.47|519.11|516.71|518.16|515.76|0
1692706500000|2023-08-22 12:15:00|519.11|516.71|519.35|516.95|520.31|517.91|518.87|516.47|0
1692706800000|2023-08-22 12:20:00|519.11|516.71|519.59|517.19|520.31|517.91|519.11|516.71|0
1692707100000|2023-08-22 12:25:00|519.83|517.43|520.07|517.67|520.79|518.39|519.59|517.19|0
1692707400000|2023-08-22 12:30:00|519.83|517.43|518.87|516.47|519.83|517.43|517.44|515.04|0
1692707700000|2023-08-22 12:35:00|519.11|516.71|520.55|518.15|520.55|518.15|518.63|516.23|0
1692708000000|2023-08-22 12:40:00|520.78|518.38|523.42|521.02|523.42|521.02|520.31|517.91|0
1692708300000|2023-08-22 12:45:00|522.94|520.54|522.94|520.54|523.66|521.26|522.22|519.82|0
1692708600000|2023-08-22 12:50:00|522.82|520.42|523.9|521.5|524.38|521.98|522.46|520.06|0
1692708900000|2023-08-22 12:55:00|524.14|521.74|525.81|523.41|525.81|523.41|523.66|521.26|0
1692709200000|2023-08-22 13:00:00|526.05|523.65|525.33|522.93|526.77|524.37|524.86|522.46|0
1692709500000|2023-08-22 13:05:00|525.09|522.69|526.53|524.13|526.66|524.26|524.86|522.46|0
1692709800000|2023-08-22 13:10:00|526.29|523.89|527.25|524.85|527.49|525.09|526.05|523.65|0
1692710100000|2023-08-22 13:15:00|527.49|525.09|525.81|523.41|527.97|525.57|525.33|522.93|0
1692710400000|2023-08-22 13:20:00|526.05|523.65|526.53|524.13|526.77|524.37|524.85|522.45|0
1692710700000|2023-08-22 13:25:00|526.05|523.65|525.81|523.41|527.97|525.57|525.7|523.3|0
1692711000000|2023-08-22 13:30:00|526.05|523.65|529.17|526.77|531.33|528.93|526.05|523.65|0
1692711300000|2023-08-22 13:35:00|529.89|527.49|533.49|531.09|533.74|531.34|528.93|526.53|0
1692711600000|2023-08-22 13:40:00|533.74|531.34|533.9|531.5|537.34|534.94|533.17|530.77|0
1692711900000|2023-08-22 13:45:00|533.66|531.26|535.1|532.7|535.58|533.18|531.49|529.09|0
1692712200000|2023-08-22 13:50:00|535.34|532.94|539.29|536.89|540.73|538.33|535.1|532.7|0
1692712500000|2023-08-22 13:55:00|539.53|537.13|540.67|538.27|541.69|539.29|539.29|536.89|0
1692712800000|2023-08-22 14:00:00|541.39|538.99|538.51|536.11|543.08|540.68|538.27|535.87|0
1692713100000|2023-08-22 14:05:00|538.27|535.87|541.63|539.23|542.11|539.71|537.07|534.67|0
1692713400000|2023-08-22 14:10:00|542.11|539.71|537.31|534.91|542.35|539.95|534.43|532.03|0
1692713700000|2023-08-22 14:15:00|537.07|534.67|535.87|533.47|539.47|537.07|534.43|532.03|0
1692714000000|2023-08-22 14:20:00|536.59|534.19|541.87|539.47|541.87|539.47|533.95|531.55|0
1692714300000|2023-08-22 14:25:00|542.11|539.71|542.11|539.71|543.31|540.91|539.71|537.31|0
1692714600000|2023-08-22 14:30:00|542.35|539.95|549.57|547.17|550.53|548.13|542.35|539.95|0
1692714900000|2023-08-22 14:35:00|549.09|546.69|545.96|543.56|549.33|546.93|545.24|542.84|0
1692715200000|2023-08-22 14:40:00|546.2|543.8|546.44|544.04|549.09|546.69|544.76|542.36|0
1692715500000|2023-08-22 14:45:00|546.2|543.8|544.76|542.36|547.88|545.48|544.27|541.87|0
1692715800000|2023-08-22 14:50:00|545|542.6|540.43|538.03|545.96|543.56|540.43|538.03|0
1692716100000|2023-08-22 14:55:00|540.67|538.27|540.19|537.79|541.15|538.75|539.23|536.83|0
1692716400000|2023-08-22 15:00:00|539.71|537.31|542.35|539.95|542.83|540.43|539.23|536.83|0
1692716700000|2023-08-22 15:05:00|542.59|540.19|545.96|543.56|546.44|544.04|542.35|539.95|0
1692717000000|2023-08-22 15:10:00|545.72|543.32|545.72|543.32|547.4|545|540.91|538.51|0
1692717300000|2023-08-22 15:15:00|546.44|544.04|545.23|542.83|548.6|546.2|543.79|541.39|0
1692717600000|2023-08-22 15:20:00|545.47|543.07|543.31|540.91|545.47|543.07|540.91|538.51|0
1692717900000|2023-08-22 15:25:00|543.07|540.67|544.03|541.63|544.27|541.87|540.91|538.51|0
1692718200000|2023-08-22 15:30:00|543.79|541.39|542.46|540.06|545.23|542.83|541.15|538.75|0
1692718500000|2023-08-22 15:35:00|542.7|540.3|546.07|543.67|546.31|543.91|541.02|538.62|0
1692718800000|2023-08-22 15:40:00|546.55|544.15|548|545.6|548|545.6|545.11|542.71|0
1692719100000|2023-08-22 15:45:00|547.76|545.36|546.55|544.15|548.48|546.08|546.31|543.91|0
1692719400000|2023-08-22 15:50:00|546.31|543.91|550.65|548.25|551.37|548.97|546.31|543.91|0
1692719700000|2023-08-22 15:55:00|550.89|548.49|550.41|548.01|551.37|548.97|549.44|547.04|0
1692720000000|2023-08-22 16:00:00|550.89|548.49|550.65|548.25|551.37|548.97|548.96|546.56|0
1692720300000|2023-08-22 16:05:00|550.41|548.01|551.37|548.97|551.85|549.45|549.92|547.52|0
1692720600000|2023-08-22 16:10:00|551.13|548.73|557.65|555.25|557.65|555.25|551.13|548.73|0
1692720900000|2023-08-22 16:15:00|557.41|555.01|555.96|553.56|559.34|556.94|555.71|553.31|0
1692721200000|2023-08-22 16:20:00|556.2|553.8|555.71|553.31|557.16|554.76|555.47|553.07|0
1692721500000|2023-08-22 16:25:00|555.96|553.56|551.85|549.45|556.92|554.52|551.37|548.97|0
1692721800000|2023-08-22 16:30:00|551.61|549.21|553.54|551.14|554.51|552.11|549.68|547.28|0
1692722100000|2023-08-22 16:35:00|553.78|551.38|547.51|545.11|554.02|551.62|547.51|545.11|0
1692722400000|2023-08-22 16:40:00|547.27|544.87|546.79|544.39|547.99|545.59|545.1|542.7|0
1692722700000|2023-08-22 16:45:00|546.55|544.15|547.99|545.59|548.47|546.07|545.82|543.42|0
1692723000000|2023-08-22 16:50:00|547.75|545.35|545.34|542.94|547.99|545.59|543.9|541.5|0
1692723300000|2023-08-22 16:55:00|545.1|542.7|550.4|548|550.64|548.24|545.1|542.7|0
1692723600000|2023-08-22 17:00:00|550.64|548.24|556.44|554.04|556.68|554.28|549.68|547.28|0
1692723900000|2023-08-22 17:05:00|555.95|553.55|554.26|551.86|558.13|555.73|553.78|551.38|0
1692724200000|2023-08-22 17:10:00|554.5|552.1|557.64|555.24|558.13|555.73|553.06|550.66|0
1692724500000|2023-08-22 17:15:00|557.89|555.49|558.37|555.97|560.55|558.15|557.16|554.76|0
1692724800000|2023-08-22 17:20:00|558.61|556.21|557.64|555.24|559.34|556.94|555.95|553.55|0
1692725100000|2023-08-22 17:25:00|557.89|555.49|554.99|552.59|558.61|556.21|554.74|552.34|0
1692725400000|2023-08-22 17:30:00|555.23|552.83|554.99|552.59|556.92|554.52|554.74|552.34|0
1692725700000|2023-08-22 17:35:00|554.74|552.34|557.02|554.62|557.51|555.11|553.4|551|0
1692726000000|2023-08-22 17:40:00|556.54|554.14|557.51|555.11|558.48|556.08|555.81|553.41|0
1692726300000|2023-08-22 17:45:00|557.75|555.35|558.23|555.83|559.68|557.28|556.06|553.66|0
1692726600000|2023-08-22 17:50:00|558.47|556.07|558.47|556.07|560.17|557.77|556.78|554.38|0
1692726900000|2023-08-22 17:55:00|558.23|555.83|555.57|553.17|558.96|556.56|554.85|552.45|0
1692727200000|2023-08-22 18:00:00|555.81|553.41|556.05|553.65|559.44|557.04|553.64|551.24|0
1692727500000|2023-08-22 18:05:00|556.3|553.9|553.64|551.24|557.02|554.62|553.64|551.24|0
1692727800000|2023-08-22 18:10:00|553.88|551.48|556.54|554.14|557.99|555.59|552.91|550.51|0
1692728100000|2023-08-22 18:15:00|556.3|553.9|556.78|554.38|557.99|555.59|554.85|552.45|0
1692728400000|2023-08-22 18:20:00|557.02|554.62|556.05|553.65|558.47|556.07|555.09|552.69|0
1692728700000|2023-08-22 18:25:00|556.3|553.9|551.22|548.82|556.3|553.9|550.74|548.34|0
1692729000000|2023-08-22 18:30:00|550.98|548.58|549.53|547.13|551.46|549.06|549.53|547.13|0
1692729300000|2023-08-22 18:35:00|549.29|546.89|549.53|547.13|551.7|549.3|548.32|545.92|0
1692729600000|2023-08-22 18:40:00|549.77|547.37|554.6|552.2|555.57|553.17|549.53|547.13|0
1692729900000|2023-08-22 18:45:00|554.36|551.96|555.33|552.93|556.9|554.5|553.63|551.23|0
1692730200000|2023-08-22 18:50:00|555.57|553.17|555.57|553.17|556.05|553.65|554.6|552.2|0
1692730500000|2023-08-22 18:55:00|556.05|553.65|552.18|549.78|556.29|553.89|551.94|549.54|0
1692730800000|2023-08-22 19:00:00|552.43|550.03|550.25|547.85|552.67|550.27|549.29|546.89|0
1692731100000|2023-08-22 19:05:00|549.77|547.37|546.53|544.13|550.01|547.61|546.04|543.64|0
1692731400000|2023-08-22 19:10:00|546.29|543.89|543.87|541.47|547.01|544.61|543.39|540.99|0
1692731700000|2023-08-22 19:15:00|543.63|541.23|547.98|545.58|547.98|545.58|542.42|540.02|0
1692732000000|2023-08-22 19:20:00|547.74|545.34|550.64|548.24|551.61|549.21|547.01|544.61|0
1692732300000|2023-08-22 19:25:00|550.15|547.75|551.85|549.45|554.03|551.63|548.22|545.82|0
1692732600000|2023-08-22 19:30:00|552.33|549.93|556.69|554.29|558.15|555.75|552.09|549.69|0
1692732900000|2023-08-22 19:35:00|556.94|554.54|559.6|557.2|559.85|557.45|556.69|554.29|0
1692733200000|2023-08-22 19:40:00|559.85|557.45|560.38|557.98|560.69|558.29|558.58|556.18|0
1692733500000|2023-08-22 19:45:00|559.89|557.49|560.14|557.74|560.86|558.46|557.96|555.56|0
1692733800000|2023-08-22 19:50:00|559.41|557.01|557.96|555.56|559.41|557.01|555.78|553.38|0
1692734100000|2023-08-22 19:55:00|557.47|555.07|555.3|552.9|557.71|555.31|553.6|551.2|0
1692734400000|2023-08-22 20:00:00|555.78|553.38|556.99|554.59|557.23|554.83|555.54|553.14|0
1692734700000|2023-08-22 20:05:00|556.87|554.47|556.02|553.62|556.99|554.59|555.78|553.38|0
1692735000000|2023-08-22 20:10:00|555.78|553.38|556.5|554.1|556.5|554.1|555.78|553.38|0
1692735300000|2023-08-22 20:15:00|556.7|553.9|556.7|553.9|557.19|554.39|556.7|553.9|0
1692735600000|2023-08-22 20:20:00|556.95|554.15|556.59|553.79|556.95|554.15|556.22|553.42|0
1692735900000|2023-08-22 20:25:00|556.46|553.66|557.43|554.63|557.43|554.63|556.46|553.66|0
1692736200000|2023-08-22 20:30:00|557.67|554.87|556.94|554.14|557.67|554.87|556.94|554.14|0
1692736500000|2023-08-22 20:35:00|556.7|553.9|556.94|554.14|556.94|554.14|556.46|553.66|0
1692736800000|2023-08-22 20:40:00|556.83|554.03|556.94|554.14|556.94|554.14|556.7|553.9|0
1692737100000|2023-08-22 20:45:00|557.19|554.39|556.94|554.14|557.19|554.39|556.94|554.14|0
1692737400000|2023-08-22 20:50:00|556.83|554.03|556.46|553.66|556.94|554.14|556.46|553.66|0
1692737700000|2023-08-22 20:55:00|556.22|553.42|555.38|552.58|556.46|553.66|555.38|552.58|0
1692738000000|2023-08-22 21:00:00|555.72|552.92|555.38|552.58|555.91|553.11|555.3|552.5|0
1692738300000|2023-08-22 21:05:00|555.34|552.54|554.84|552.04|555.51|552.71|554.35|551.55|0
1692738600000|2023-08-22 21:10:00|554.35|551.55|554.31|551.51|554.63|551.83|553.86|551.06|0
1692738900000|2023-08-22 21:15:00|554.27|551.47|554.7|551.9|554.7|551.9|554.17|551.37|0
1692739200000|2023-08-22 21:20:00|554.74|551.94|554.14|551.34|554.74|551.94|554.07|551.27|0
1692739500000|2023-08-22 21:25:00|554.24|551.44|554.17|551.37|554.56|551.76|554.17|551.37|0
1692739800000|2023-08-22 21:30:00|554.56|551.76|554.8|552|554.84|552.04|554.56|551.76|0
1692740100000|2023-08-22 21:35:00|554.84|552.04|554.76|551.96|554.91|552.11|554.7|551.9|0
1692740400000|2023-08-22 21:40:00|554.91|552.11|555.05|552.25|555.05|552.25|554.7|551.9|0
1692740700000|2023-08-22 21:45:00|555.02|552.22|555.05|552.25|555.05|552.25|555.02|552.22|0
1692741000000|2023-08-22 21:50:00|554.91|552.11|554.95|552.15|554.95|552.15|554.91|552.11|0
1692741300000|2023-08-22 21:55:00|554.98|552.18|555.16|552.36|555.27|552.47|554.95|552.15|0
1692741600000|2023-08-22 22:00:00|556.1|553.3|553.55|550.75|556.1|553.3|553.55|550.75|0
1692741900000|2023-08-22 22:05:00|553.8|551|554.28|551.48|554.52|551.72|553.55|550.75|0
1692742200000|2023-08-22 22:10:00|554.04|551.24|553.31|550.51|554.28|551.48|553.07|550.27|0
1692742500000|2023-08-22 22:15:00|553.55|550.75|552.83|550.03|553.68|550.88|552.34|549.54|0
1692742800000|2023-08-22 22:20:00|552.59|549.79|553.07|550.27|553.31|550.51|552.34|549.54|0
1692743100000|2023-08-22 22:25:00|553.31|550.51|553.55|550.75|553.55|550.75|553.31|550.51|0
1692743400000|2023-08-22 22:30:00|553.31|550.51|553.55|550.75|553.79|550.99|553.31|550.51|0
1692743700000|2023-08-22 22:35:00|553.79|550.99|554.28|551.48|554.52|551.72|553.79|550.99|0
1692744000000|2023-08-22 22:40:00|554.04|551.24|554.04|551.24|554.28|551.48|553.79|550.99|0
1692744300000|2023-08-22 22:45:00|554.03|551.23|553.31|550.51|554.03|551.23|553.31|550.51|0
1692744600000|2023-08-22 22:50:00|553.55|550.75|554.28|551.48|554.28|551.48|553.31|550.51|0
1692744900000|2023-08-22 22:55:00|554.16|551.36|554.03|551.23|554.52|551.72|554.03|551.23|0
1692745200000|2023-08-22 23:00:00|554.28|551.48|554.28|551.48|554.52|551.72|554.28|551.48|0
1692745500000|2023-08-22 23:05:00|554.52|551.72|554.52|551.72|554.52|551.72|554.03|551.23|0
1692745800000|2023-08-22 23:10:00|554.28|551.48|554.27|551.47|554.28|551.48|554.27|551.47|0
1692746100000|2023-08-22 23:15:00|554.03|551.23|554.27|551.47|554.52|551.72|554.03|551.23|0
1692746400000|2023-08-22 23:20:00|554.03|551.23|554.27|551.47|554.27|551.47|554.03|551.23|0
1692746700000|2023-08-22 23:25:00|554.03|551.23|554.03|551.23|554.27|551.47|554.03|551.23|0
1692747000000|2023-08-22 23:30:00|553.55|550.75|554.27|551.47|554.52|551.72|553.55|550.75|0
1692747300000|2023-08-22 23:35:00|554.03|551.23|554.27|551.47|554.52|551.72|554.03|551.23|0
1692747600000|2023-08-22 23:40:00|554.03|551.23|554.51|551.71|554.51|551.71|553.92|551.12|0
1692747900000|2023-08-22 23:45:00|554.27|551.47|554.76|551.96|555.72|552.92|554.27|551.47|0
1692748200000|2023-08-22 23:50:00|554.88|552.08|555.72|552.92|555.72|552.92|554.76|551.96|0
1692748500000|2023-08-22 23:55:00|555.97|553.17|555|552.2|555.97|553.17|555|552.2|0
1692748800000|2023-08-23 00:00:00|555.24|552.44|554.51|551.71|555.72|552.92|554.51|551.71|0
1692749100000|2023-08-23 00:05:00|554.76|551.96|552.82|550.02|554.76|551.96|552.82|550.02|0
1692749400000|2023-08-23 00:10:00|553.06|550.26|552.1|549.3|553.3|550.5|551.61|548.81|0
1692749700000|2023-08-23 00:15:00|551.85|549.05|551.13|548.33|551.85|549.05|551.13|548.33|0
1692750000000|2023-08-23 00:20:00|550.89|548.09|550.89|548.09|551.37|548.57|550.89|548.09|0
1692750300000|2023-08-23 00:25:00|551.01|548.21|550.4|547.6|551.01|548.21|549.92|547.12|0
1692750600000|2023-08-23 00:30:00|550.53|547.73|551.03|548.23|551.06|548.26|549.74|546.94|0
1692750900000|2023-08-23 00:35:00|551.16|548.36|551.27|548.47|551.76|548.96|550.79|547.99|0
1692751200000|2023-08-23 00:40:00|551.51|548.71|551.27|548.47|551.76|548.96|551.03|548.23|0
1692751500000|2023-08-23 00:45:00|551.03|548.23|551.27|548.47|551.27|548.47|550.79|547.99|0
1692751800000|2023-08-23 00:50:00|551.4|548.6|550.79|547.99|551.75|548.95|550.79|547.99|0
1692752100000|2023-08-23 00:55:00|551.03|548.23|550.79|547.99|551.03|548.23|550.55|547.75|0
1692752400000|2023-08-23 01:00:00|550.55|547.75|550.31|547.51|551.51|548.71|550.31|547.51|0
1692752700000|2023-08-23 01:05:00|550.07|547.27|550.07|547.27|550.55|547.75|549.83|547.03|0
1692753000000|2023-08-23 01:10:00|549.83|547.03|549.83|547.03|550.07|547.27|549.34|546.54|0
1692753300000|2023-08-23 01:15:00|549.59|546.79|547.42|544.62|549.59|546.79|546.94|544.14|0
1692753600000|2023-08-23 01:20:00|547.18|544.38|547.9|545.1|547.9|545.1|546.94|544.14|0
1692753900000|2023-08-23 01:25:00|547.66|544.86|547.9|545.1|548.14|545.34|547.66|544.86|0
1692754200000|2023-08-23 01:30:00|547.18|544.38|546.34|543.54|548.38|545.58|545.25|542.45|0
1692754500000|2023-08-23 01:35:00|546.21|543.41|547.66|544.86|547.9|545.1|545.49|542.69|0
1692754800000|2023-08-23 01:40:00|547.42|544.62|545.73|542.93|547.66|544.86|545.49|542.69|0
1692755100000|2023-08-23 01:45:00|546.21|543.41|546.69|543.89|547.18|544.38|545.97|543.17|0
1692755400000|2023-08-23 01:50:00|546.45|543.65|545.97|543.17|546.94|544.14|545.97|543.17|0
1692755700000|2023-08-23 01:55:00|546.1|543.3|546.69|543.89|546.93|544.13|545.73|542.93|0
1692756000000|2023-08-23 02:00:00|546.21|543.41|545.73|542.93|546.93|544.13|545.01|542.21|0
1692756300000|2023-08-23 02:05:00|545.97|543.17|545.49|542.69|545.97|543.17|545.01|542.21|0
1692756600000|2023-08-23 02:10:00|545.62|542.82|545.97|543.17|546.82|544.02|545.49|542.69|0
1692756900000|2023-08-23 02:15:00|546.21|543.41|545.73|542.93|546.45|543.65|545.73|542.93|0
1692757200000|2023-08-23 02:20:00|545.49|542.69|545.25|542.45|546.21|543.41|545.25|542.45|0
1692757500000|2023-08-23 02:25:00|545.49|542.69|545.73|542.93|545.97|543.17|545.01|542.21|0
1692757800000|2023-08-23 02:30:00|545.49|542.69|545.01|542.21|545.73|542.93|544.29|541.49|0
1692758100000|2023-08-23 02:35:00|545.25|542.45|545.73|542.93|545.97|543.17|545.01|542.21|0
1692758400000|2023-08-23 02:40:00|545.97|543.17|546.69|543.89|546.69|543.89|545.73|542.93|0
1692758700000|2023-08-23 02:45:00|546.45|543.65|547.17|544.37|547.41|544.61|546.45|543.65|0
1692759000000|2023-08-23 02:50:00|546.93|544.13|547.41|544.61|547.65|544.85|546.69|543.89|0
1692759300000|2023-08-23 02:55:00|547.3|544.5|546.45|543.65|547.41|544.61|546.45|543.65|0
1692759600000|2023-08-23 03:00:00|546.69|543.89|546.69|543.89|546.93|544.13|546.21|543.41|0
1692759900000|2023-08-23 03:05:00|546.45|543.65|546.21|543.41|546.45|543.65|545.97|543.17|0
1692760200000|2023-08-23 03:10:00|546.45|543.65|547.89|545.09|548.13|545.33|546.45|543.65|0
1692760500000|2023-08-23 03:15:00|547.65|544.85|547.17|544.37|547.65|544.85|546.93|544.13|0
1692760800000|2023-08-23 03:20:00|547.41|544.61|547.65|544.85|547.89|545.09|547.17|544.37|0
1692761100000|2023-08-23 03:25:00|547.89|545.09|548.31|545.51|548.31|545.51|547.25|544.45|0
1692761400000|2023-08-23 03:30:00|548.07|545.27|546.13|543.33|548.07|545.27|545.89|543.09|0
1692761700000|2023-08-23 03:35:00|546.38|543.58|546.13|543.33|546.62|543.82|545.65|542.85|0
1692762000000|2023-08-23 03:40:00|546.38|543.58|546.62|543.82|546.62|543.82|546.13|543.33|0
1692762300000|2023-08-23 03:45:00|546.37|543.57|546.13|543.33|546.37|543.57|545.89|543.09|0
1692762600000|2023-08-23 03:50:00|546.37|543.57|547.22|544.42|547.34|544.54|546.37|543.57|0
1692762900000|2023-08-23 03:55:00|547.1|544.3|546.86|544.06|547.82|545.02|546.86|544.06|0
1692763200000|2023-08-23 04:00:00|547.1|544.3|547.1|544.3|547.34|544.54|546.86|544.06|0
1692763500000|2023-08-23 04:05:00|546.86|544.06|546.86|544.06|547.1|544.3|546.61|543.81|0
1692763800000|2023-08-23 04:10:00|547.1|544.3|548.06|545.26|548.06|545.26|547.1|544.3|0
1692764100000|2023-08-23 04:15:00|547.82|545.02|548.06|545.26|548.31|545.51|547.58|544.78|0
1692764400000|2023-08-23 04:20:00|547.82|545.02|548.3|545.5|548.31|545.51|547.82|545.02|0
1692764700000|2023-08-23 04:25:00|548.55|545.75|547.58|544.78|548.79|545.99|547.58|544.78|0
1692765000000|2023-08-23 04:30:00|547.82|545.02|547.58|544.78|548.06|545.26|547.58|544.78|0
1692765300000|2023-08-23 04:35:00|547.82|545.02|547.58|544.78|547.82|545.02|547.1|544.3|0
1692765600000|2023-08-23 04:40:00|547.34|544.54|547.1|544.3|547.34|544.54|547.1|544.3|0
1692765900000|2023-08-23 04:45:00|546.98|544.18|546.85|544.05|547.58|544.78|546.85|544.05|0
1692766200000|2023-08-23 04:50:00|547.1|544.3|546.85|544.05|547.1|544.3|546.85|544.05|0
1692766500000|2023-08-23 04:55:00|546.61|543.81|546.61|543.81|546.85|544.05|546.13|543.33|0
1692766800000|2023-08-23 05:00:00|546.85|544.05|546.98|544.18|547.34|544.54|546.37|543.57|0
1692767100000|2023-08-23 05:05:00|546.85|544.05|547.34|544.54|547.34|544.54|546.61|543.81|0
1692767400000|2023-08-23 05:10:00|547.09|544.29|546.13|543.33|547.09|544.29|545.89|543.09|0
1692767700000|2023-08-23 05:15:00|545.64|542.84|546.13|543.33|546.13|543.33|545.64|542.84|0
1692768000000|2023-08-23 05:20:00|546.37|543.57|546.85|544.05|547.58|544.78|546.13|543.33|0
1692768300000|2023-08-23 05:25:00|547.09|544.29|545.89|543.09|547.33|544.53|545.16|542.36|0
1692768600000|2023-08-23 05:30:00|545.64|542.84|545.16|542.36|545.89|543.09|545.16|542.36|0
1692768900000|2023-08-23 05:35:00|545.4|542.6|545.64|542.84|545.88|543.08|545.16|542.36|0
1692769200000|2023-08-23 05:40:00|545.4|542.6|544.44|541.64|545.64|542.84|544.19|541.39|0
1692769500000|2023-08-23 05:45:00|544.68|541.88|544.68|541.88|545.16|542.36|544.19|541.39|0
1692769800000|2023-08-23 05:50:00|544.44|541.64|542.75|539.95|544.68|541.88|542.5|539.7|0
1692770100000|2023-08-23 05:55:00|542.5|539.7|542.99|540.19|543.23|540.43|542.5|539.7|0
1692770400000|2023-08-23 06:00:00|543.23|540.43|544.19|541.39|544.43|541.63|542.75|539.95|0
1692770700000|2023-08-23 06:05:00|543.99|541.59|544.48|542.08|545.2|542.8|543.51|541.11|0
1692771000000|2023-08-23 06:10:00|544.23|541.83|543.75|541.35|544.96|542.56|543.51|541.11|0
1692771300000|2023-08-23 06:15:00|543.51|541.11|543.75|541.35|544.23|541.83|543.51|541.11|0
1692771600000|2023-08-23 06:20:00|543.51|541.11|543.27|540.87|543.75|541.35|543.03|540.63|0
1692771900000|2023-08-23 06:25:00|543.03|540.63|543.75|541.35|543.99|541.59|542.78|540.38|0
1692772200000|2023-08-23 06:30:00|543.99|541.59|544.96|542.56|545.2|542.8|543.51|541.11|0
1692772500000|2023-08-23 06:35:00|544.84|542.44|543.75|541.35|545.2|542.8|543.75|541.35|0
1692772800000|2023-08-23 06:40:00|543.87|541.47|542.19|539.79|543.87|541.47|541.7|539.3|0
1692773100000|2023-08-23 06:45:00|542.3|539.9|542.06|539.66|542.78|540.38|541.58|539.18|0
1692773400000|2023-08-23 06:50:00|542.19|539.79|543.02|540.62|543.51|541.11|542.06|539.66|0
1692773700000|2023-08-23 06:55:00|542.78|540.38|543.99|541.59|544.23|541.83|542.78|540.38|0
1692774000000|2023-08-23 07:00:00|543.75|541.35|542.54|540.14|543.99|541.59|542.54|540.14|0
1692774300000|2023-08-23 07:05:00|542.78|540.38|540.13|537.73|542.78|540.38|540.13|537.73|0
1692774600000|2023-08-23 07:10:00|540.37|537.97|539.65|537.25|540.61|538.21|539.65|537.25|0
1692774900000|2023-08-23 07:15:00|539.16|536.76|538.92|536.52|539.89|537.49|538.92|536.52|0
1692775200000|2023-08-23 07:20:00|539.16|536.76|538.44|536.04|540.13|537.73|538.44|536.04|0
1692775500000|2023-08-23 07:25:00|538.68|536.28|536.75|534.35|538.68|536.28|536.03|533.63|0
1692775800000|2023-08-23 07:30:00|536.51|534.11|538.92|536.52|540.37|537.97|536.03|533.63|0
1692776100000|2023-08-23 07:35:00|539.16|536.76|540.25|537.85|540.61|538.21|538.81|536.41|0
1692776400000|2023-08-23 07:40:00|540.61|538.21|542.3|539.9|543.5|541.1|540.61|538.21|0
1692776700000|2023-08-23 07:45:00|542.06|539.66|538.92|536.52|542.3|539.9|538.92|536.52|0
1692777000000|2023-08-23 07:50:00|539.16|536.76|539.64|537.24|541.33|538.93|538.68|536.28|0
1692777300000|2023-08-23 07:55:00|539.89|537.49|541.33|538.93|541.33|538.93|539.64|537.24|0
1692777600000|2023-08-23 08:00:00|541.57|539.17|539.88|537.48|541.57|539.17|539.4|537|0
1692777900000|2023-08-23 08:05:00|540.13|537.73|537.23|534.83|540.37|537.97|537.23|534.83|0
1692778200000|2023-08-23 08:10:00|537.47|535.07|534.34|531.94|537.72|535.32|533.62|531.22|0
1692778500000|2023-08-23 08:15:00|534.1|531.7|533.62|531.22|534.58|532.18|533.14|530.74|0
1692778800000|2023-08-23 08:20:00|533.86|531.46|534.34|531.94|535.31|532.91|533.62|531.22|0
1692779100000|2023-08-23 08:25:00|534.58|532.18|534.1|531.7|534.58|532.18|533.86|531.46|0
1692779400000|2023-08-23 08:30:00|534.34|531.94|533.86|531.46|534.82|532.42|533.86|531.46|0
1692779700000|2023-08-23 08:35:00|534.1|531.7|533.99|531.59|534.58|532.18|533.86|531.46|0
1692780000000|2023-08-23 08:40:00|534.1|531.7|535.3|532.9|535.55|533.15|533.62|531.22|0
1692780300000|2023-08-23 08:45:00|535.55|533.15|535.3|532.9|535.79|533.39|534.82|532.42|0
1692780600000|2023-08-23 08:50:00|534.82|532.42|535.54|533.14|535.54|533.14|534.58|532.18|0
1692780900000|2023-08-23 08:55:00|535.79|533.39|535.54|533.14|536.27|533.87|535.06|532.66|0
1692781200000|2023-08-23 09:00:00|535.3|532.9|534.58|532.18|535.78|533.38|534.1|531.7|0
1692781500000|2023-08-23 09:05:00|534.47|532.07|533.62|531.22|534.58|532.18|533.62|531.22|0
1692781800000|2023-08-23 09:10:00|533.86|531.46|536.02|533.62|536.02|533.62|533.38|530.98|0
1692782100000|2023-08-23 09:15:00|535.78|533.38|539.16|536.76|539.4|537|535.54|533.14|0
1692782400000|2023-08-23 09:20:00|539.4|537|538.19|535.79|539.64|537.24|537.95|535.55|0
1692782700000|2023-08-23 09:25:00|538.43|536.03|537.23|534.83|538.91|536.51|537.23|534.83|0
1692783000000|2023-08-23 09:30:00|536.99|534.59|538.19|535.79|538.43|536.03|536.75|534.35|0
1692783300000|2023-08-23 09:35:00|537.71|535.31|536.5|534.1|537.95|535.55|536.5|534.1|0
1692783600000|2023-08-23 09:40:00|536.26|533.86|535.78|533.38|536.26|533.86|534.82|532.42|0
1692783900000|2023-08-23 09:45:00|536.02|533.62|535.82|533.42|536.75|534.35|535.58|533.18|0
1692784200000|2023-08-23 09:50:00|535.58|533.18|534.98|532.58|535.82|533.42|534.5|532.1|0
1692784500000|2023-08-23 09:55:00|534.85|532.45|536.06|533.66|536.06|533.66|534.85|532.45|0
1692784800000|2023-08-23 10:00:00|535.82|533.42|536.06|533.66|536.06|533.66|534.85|532.45|0
1692785100000|2023-08-23 10:05:00|536.3|533.9|536.54|534.14|537.51|535.11|536.06|533.66|0
1692785400000|2023-08-23 10:10:00|536.78|534.38|536.54|534.14|537.51|535.11|536.54|534.14|0
1692785700000|2023-08-23 10:15:00|536.78|534.38|537.99|535.59|538.23|535.83|536.54|534.14|0
1692786000000|2023-08-23 10:20:00|537.75|535.35|538.23|535.83|538.71|536.31|536.67|534.27|0
1692786300000|2023-08-23 10:25:00|537.99|535.59|540.64|538.24|540.64|538.24|537.75|535.35|0
1692786600000|2023-08-23 10:30:00|540.89|538.49|540.4|538|541.37|538.97|539.19|536.79|0
1692786900000|2023-08-23 10:35:00|540.16|537.76|542.09|539.69|542.09|539.69|539.92|537.52|0
1692787200000|2023-08-23 10:40:00|542.33|539.93|544.27|541.87|544.27|541.87|542.09|539.69|0
1692787500000|2023-08-23 10:45:00|544.75|542.35|545.85|543.45|547.17|544.77|544.51|542.11|0
1692787800000|2023-08-23 10:50:00|546.1|543.7|546.45|544.05|546.69|544.29|545.72|543.32|0
1692788100000|2023-08-23 10:55:00|546.69|544.29|546.21|543.81|548.14|545.74|545.97|543.57|0
1692788400000|2023-08-23 11:00:00|545.97|543.57|548.38|545.98|549.59|547.19|545.24|542.84|0
1692788700000|2023-08-23 11:05:00|548.62|546.22|552.01|549.61|552.73|550.33|548.62|546.22|0
1692789000000|2023-08-23 11:10:00|552.25|549.85|554.17|551.77|554.67|552.27|552.25|549.85|0
1692789300000|2023-08-23 11:15:00|554.41|552.01|553.33|550.93|554.41|552.01|552.48|550.08|0
1692789600000|2023-08-23 11:20:00|553.44|551.04|550.79|548.39|553.57|551.17|550.54|548.14|0
1692789900000|2023-08-23 11:25:00|550.54|548.14|552.96|550.56|552.96|550.56|550.3|547.9|0
1692790200000|2023-08-23 11:30:00|553.44|551.04|549.46|547.06|553.44|551.04|549.1|546.7|0
1692790500000|2023-08-23 11:35:00|549.34|546.94|550.78|548.38|551.03|548.63|549.34|546.94|0
1692790800000|2023-08-23 11:40:00|551.27|548.87|553.44|551.04|553.68|551.28|550.54|548.14|0
1692791100000|2023-08-23 11:45:00|553.32|550.92|550.78|548.38|553.44|551.04|550.54|548.14|0
1692791400000|2023-08-23 11:50:00|550.91|548.51|550.54|548.14|551.75|549.35|549.82|547.42|0
1692791700000|2023-08-23 11:55:00|550.3|547.9|549.58|547.18|550.78|548.38|549.34|546.94|0
1692792000000|2023-08-23 12:00:00|549.82|547.42|551.75|549.35|551.75|549.35|549.09|546.69|0
1692792300000|2023-08-23 12:05:00|551.99|549.59|550.78|548.38|552.23|549.83|549.94|547.54|0
1692792600000|2023-08-23 12:10:00|551.02|548.62|549.58|547.18|551.02|548.62|549.09|546.69|0
1692792900000|2023-08-23 12:15:00|549.82|547.42|551.75|549.35|551.75|549.35|548.61|546.21|0
1692793200000|2023-08-23 12:20:00|552.23|549.83|552.23|549.83|553.44|551.04|551.51|549.11|0
1692793500000|2023-08-23 12:25:00|552.47|550.07|556.34|553.94|557.79|555.39|552.23|549.83|0
1692793800000|2023-08-23 12:30:00|556.1|553.7|553.68|551.28|556.34|553.94|553.68|551.28|0
1692794100000|2023-08-23 12:35:00|553.44|551.04|550.54|548.14|555.13|552.73|549.82|547.42|0
1692794400000|2023-08-23 12:40:00|550.3|547.9|551.02|548.62|553.44|551.04|550.3|547.9|0
1692794700000|2023-08-23 12:45:00|551.26|548.86|552.95|550.55|553.2|550.8|550.54|548.14|0
1692795000000|2023-08-23 12:50:00|552.71|550.31|555.37|552.97|555.37|552.97|552.47|550.07|0
1692795300000|2023-08-23 12:55:00|555.61|553.21|554.16|551.76|556.82|554.42|554.16|551.76|0
1692795600000|2023-08-23 13:00:00|554.4|552|551.75|549.35|554.89|552.49|551.75|549.35|0
1692795900000|2023-08-23 13:05:00|551.5|549.1|550.06|547.66|552.71|550.31|549.81|547.41|0
1692796200000|2023-08-23 13:10:00|549.81|547.41|548.37|545.97|550.06|547.66|547.4|545|0
1692796500000|2023-08-23 13:15:00|548.61|546.21|549.33|546.93|549.57|547.17|547.88|545.48|0
1692796800000|2023-08-23 13:20:00|549.09|546.69|548.73|546.33|550.78|548.38|548.12|545.72|0
1692797100000|2023-08-23 13:25:00|548.61|546.21|547.88|545.48|548.85|546.45|547.16|544.76|0
1692797400000|2023-08-23 13:30:00|547.64|545.24|545.47|543.07|548.85|546.45|542.58|540.18|0
1692797700000|2023-08-23 13:35:00|545.71|543.31|546.68|544.28|546.68|544.28|543.06|540.66|0
1692798000000|2023-08-23 13:40:00|545.71|543.31|544.87|542.47|546.92|544.52|543.54|541.14|0
1692798300000|2023-08-23 13:45:00|542.95|540.55|540.63|538.23|543.78|541.38|538.25|535.85|0
1692798600000|2023-08-23 13:50:00|540.14|537.74|542.32|539.92|543.77|541.37|538.21|535.81|0
1692798900000|2023-08-23 13:55:00|541.83|539.43|536.28|533.88|541.83|539.43|533.87|531.47|0
1692799200000|2023-08-23 14:00:00|535.32|532.92|533.39|530.99|537.24|534.84|532.42|530.02|0
1692799500000|2023-08-23 14:05:00|532.9|530.5|530.98|528.58|534.35|531.95|530.74|528.34|0
1692799800000|2023-08-23 14:10:00|531.46|529.06|529.29|526.89|532.42|530.02|528.81|526.41|0
1692800100000|2023-08-23 14:15:00|528.81|526.41|531.82|529.42|532.9|530.5|528.57|526.17|0
1692800400000|2023-08-23 14:20:00|531.46|529.06|530.01|527.61|534.59|532.19|529.53|527.13|0
1692800700000|2023-08-23 14:25:00|529.77|527.37|531.27|528.87|531.99|529.59|528.57|526.17|0
1692801000000|2023-08-23 14:30:00|531.03|528.63|529.58|527.18|531.03|528.63|529.1|526.7|0
1692801300000|2023-08-23 14:35:00|529.34|526.94|532.23|529.83|533.19|530.79|529.34|526.94|0
1692801600000|2023-08-23 14:40:00|531.99|529.59|526.22|523.82|532.47|530.07|525.25|522.85|0
1692801900000|2023-08-23 14:45:00|525.98|523.58|521.89|519.49|526.46|524.06|521.41|519.01|0
1692802200000|2023-08-23 14:50:00|522.13|519.73|521.99|519.59|523.09|520.69|520.69|518.29|0
1692802500000|2023-08-23 14:55:00|522.24|519.84|521.03|518.63|522.48|520.08|520.31|517.91|0
1692802800000|2023-08-23 15:00:00|520.79|518.39|522.96|520.56|523.68|521.28|519.35|516.95|0
1692803100000|2023-08-23 15:05:00|523.2|520.8|521.51|519.11|524.64|522.24|521.03|518.63|0
1692803400000|2023-08-23 15:10:00|521.27|518.87|520.79|518.39|522.47|520.07|520.31|517.91|0
1692803700000|2023-08-23 15:15:00|520.55|518.15|520.79|518.39|521.99|519.59|519.83|517.43|0
1692804000000|2023-08-23 15:20:00|520.55|518.15|519.83|517.43|521.51|519.11|517.91|515.51|0
1692804300000|2023-08-23 15:25:00|519.59|517.19|518.87|516.47|520.31|517.91|517.43|515.03|0
1692804600000|2023-08-23 15:30:00|518.63|516.23|519.59|517.19|519.83|517.43|517.19|514.79|0
1692804900000|2023-08-23 15:35:00|519.35|516.95|520.07|517.67|521.75|519.35|518.87|516.47|0
1692805200000|2023-08-23 15:40:00|520.31|517.91|522.84|520.44|523.08|520.68|519.83|517.43|0
1692805500000|2023-08-23 15:45:00|522.6|520.2|521.88|519.48|523.08|520.68|520.2|517.8|0
1692805800000|2023-08-23 15:50:00|521.64|519.24|519.24|516.84|521.88|519.48|518.28|515.88|0
1692806100000|2023-08-23 15:55:00|519|516.6|517.56|515.16|519.24|516.84|516.6|514.2|0
1692806400000|2023-08-23 16:00:00|518.04|515.64|519.96|517.56|519.96|517.56|517.08|514.68|0
1692806700000|2023-08-23 16:05:00|519.72|517.32|520.68|518.28|520.68|518.28|519.48|517.08|0
1692807000000|2023-08-23 16:10:00|520.44|518.04|518.52|516.12|521.16|518.76|518.04|515.64|0
1692807300000|2023-08-23 16:15:00|518.64|516.24|519.96|517.56|520.92|518.52|518.28|515.88|0
1692807600000|2023-08-23 16:20:00|520.2|517.8|519.72|517.32|520.92|518.52|518.04|515.64|0
1692807900000|2023-08-23 16:25:00|519.48|517.08|519.48|517.08|520.44|518.04|518.52|516.12|0
1692808200000|2023-08-23 16:30:00|519.24|516.84|518.04|515.64|520.68|518.28|517.56|515.16|0
1692808500000|2023-08-23 16:35:00|517.8|515.4|516.84|514.44|518.28|515.88|516.84|514.44|0
1692808800000|2023-08-23 16:40:00|516.6|514.2|515.88|513.48|517.32|514.92|515.88|513.48|0
1692809100000|2023-08-23 16:45:00|516.12|513.72|515.4|513|516.84|514.44|514.92|512.52|0
1692809400000|2023-08-23 16:50:00|515.64|513.24|515.88|513.48|516.6|514.2|513.96|511.56|0
1692809700000|2023-08-23 16:55:00|515.64|513.24|518.28|515.88|518.75|516.35|515.16|512.76|0
1692810000000|2023-08-23 17:00:00|518.52|516.12|515.64|513.24|518.99|516.59|515.4|513|0
1692810300000|2023-08-23 17:05:00|515.88|513.48|514.2|511.8|516.12|513.72|513.96|511.56|0
1692810600000|2023-08-23 17:10:00|513.96|511.56|514.44|512.04|514.92|512.52|513.72|511.32|0
1692810900000|2023-08-23 17:15:00|514.2|511.8|509.66|507.26|514.2|511.8|509.42|507.02|0
1692811200000|2023-08-23 17:20:00|509.42|507.02|508.7|506.3|509.89|507.49|508.22|505.82|0
1692811500000|2023-08-23 17:25:00|508.46|506.06|508.46|506.06|508.7|506.3|507.98|505.58|0
1692811800000|2023-08-23 17:30:00|507.98|505.58|506.79|504.39|507.98|505.58|504.88|502.48|0
1692812100000|2023-08-23 17:35:00|506.55|504.15|507.74|505.34|508.46|506.06|506.55|504.15|0
1692812400000|2023-08-23 17:40:00|507.5|505.1|507.03|504.63|507.74|505.34|506.31|503.91|0
1692812700000|2023-08-23 17:45:00|506.79|504.39|504.88|502.48|507.26|504.86|504.88|502.48|0
1692813000000|2023-08-23 17:50:00|505.12|502.72|505.59|503.19|506.07|503.67|504.16|501.76|0
1692813300000|2023-08-23 17:55:00|505.35|502.95|505.35|502.95|505.59|503.19|504.4|502|0
1692813600000|2023-08-23 18:00:00|505.12|502.72|505.83|503.43|506.79|504.39|505.11|502.71|0
1692813900000|2023-08-23 18:05:00|506.07|503.67|507.5|505.1|507.98|505.58|505.59|503.19|0
1692814200000|2023-08-23 18:10:00|507.74|505.34|509.41|507.01|510.13|507.73|507.26|504.86|0
1692814500000|2023-08-23 18:15:00|509.65|507.25|511.32|508.92|512.52|510.12|509.65|507.25|0
1692814800000|2023-08-23 18:20:00|511.56|509.16|510.85|508.45|513.48|511.08|510.61|508.21|0
1692815100000|2023-08-23 18:25:00|510.37|507.97|511.08|508.68|511.08|508.68|508.69|506.29|0
1692815400000|2023-08-23 18:30:00|510.85|508.45|512.28|509.88|513.24|510.84|510.61|508.21|0
1692815700000|2023-08-23 18:35:00|512.04|509.64|514.91|512.51|515.63|513.23|512.04|509.64|0
1692816000000|2023-08-23 18:40:00|515.15|512.75|514.67|512.27|515.39|512.99|513.48|511.08|0
1692816300000|2023-08-23 18:45:00|514.91|512.51|513.72|511.32|515.15|512.75|512.52|510.12|0
1692816600000|2023-08-23 18:50:00|513.48|511.08|512.52|510.12|514.67|512.27|512.28|509.88|0
1692816900000|2023-08-23 18:55:00|513|510.6|513.48|511.08|514.19|511.79|512.04|509.64|0
1692817200000|2023-08-23 19:00:00|513.71|511.31|510.84|508.44|516.35|513.95|510.84|508.44|0
1692817500000|2023-08-23 19:05:00|511.08|508.68|510.36|507.96|511.8|509.4|508.93|506.53|0
1692817800000|2023-08-23 19:10:00|510.6|508.2|510.84|508.44|511.56|509.16|509.65|507.25|0
1692818100000|2023-08-23 19:15:00|510.6|508.2|510.36|507.96|510.84|508.44|508.69|506.29|0
1692818400000|2023-08-23 19:20:00|510.12|507.72|511.32|508.92|512.52|510.12|510.12|507.72|0
1692818700000|2023-08-23 19:25:00|511.56|509.16|508.69|506.29|511.8|509.4|508.69|506.29|0
1692819000000|2023-08-23 19:30:00|509.17|506.77|509.88|507.48|511.08|508.68|508.93|506.53|0
1692819300000|2023-08-23 19:35:00|509.65|507.25|508.93|506.53|510.84|508.44|508.45|506.05|0
1692819600000|2023-08-23 19:40:00|508.45|506.05|507.73|505.33|508.93|506.53|506.78|504.38|0
1692819900000|2023-08-23 19:45:00|507.97|505.57|508.45|506.05|508.93|506.53|507.26|504.86|0
1692820200000|2023-08-23 19:50:00|508.93|506.53|513.71|511.31|513.95|511.55|507.97|505.57|0
1692820500000|2023-08-23 19:55:00|513.95|511.55|511.08|508.68|516.11|513.71|511.08|508.68|0
1692820800000|2023-08-23 20:00:00|510.6|508.2|509.88|507.48|513.47|511.07|508.93|506.53|0
1692821100000|2023-08-23 20:05:00|510.12|507.72|510.84|508.44|511.08|508.68|508.21|505.81|0
1692821400000|2023-08-23 20:10:00|511.08|508.68|510.36|507.96|512.03|509.63|510.12|507.72|0
1692821700000|2023-08-23 20:15:00|511.52|508.72|510.8|508|511.99|509.19|508.77|505.97|0
1692822000000|2023-08-23 20:20:00|510.56|507.76|493.52|490.72|511.88|509.08|491.98|489.18|0
1692822300000|2023-08-23 20:25:00|494.11|491.31|495.9|493.1|499.58|496.78|493.16|490.36|0
1692822600000|2023-08-23 20:30:00|496.25|493.45|496.49|493.69|498.63|495.83|495.06|492.26|0
1692822900000|2023-08-23 20:35:00|496.73|493.93|493.64|490.84|496.73|493.93|493.64|490.84|0
1692823200000|2023-08-23 20:40:00|493.76|490.96|487.7|484.9|493.76|490.96|487.47|484.67|0
1692823500000|2023-08-23 20:45:00|487.59|484.79|487.7|484.9|487.7|484.9|486.05|483.25|0
1692823800000|2023-08-23 20:50:00|487.47|484.67|486.28|483.48|487.7|484.9|485.81|483.01|0
1692824100000|2023-08-23 20:55:00|486.76|483.96|484.99|482.19|486.99|484.19|484.63|481.83|0
1692824400000|2023-08-23 21:00:00|485.01|482.21|485.05|482.25|485.78|482.98|484.95|482.15|0
1692824700000|2023-08-23 21:05:00|484.95|482.15|484.67|481.87|485.33|482.53|484.36|481.56|0
1692825000000|2023-08-23 21:10:00|484.74|481.94|485.01|482.21|485.09|482.29|484.43|481.63|0
1692825300000|2023-08-23 21:15:00|485.12|482.32|485.61|482.81|485.74|482.94|485.12|482.32|0
1692825600000|2023-08-23 21:20:00|485.64|482.84|485.36|482.56|485.71|482.91|485.19|482.39|0
1692825900000|2023-08-23 21:25:00|485.3|482.5|485.61|482.81|485.91|483.11|485.22|482.42|0
1692826200000|2023-08-23 21:30:00|485.57|482.77|485.57|482.77|485.74|482.94|485.43|482.63|0
1692826500000|2023-08-23 21:35:00|485.67|482.87|485.74|482.94|485.78|482.98|485.57|482.77|0
1692826800000|2023-08-23 21:40:00|485.78|482.98|486.04|483.24|486.08|483.28|485.63|482.83|0
1692827100000|2023-08-23 21:45:00|486.08|483.28|486.12|483.32|486.7|483.9|485.84|483.04|0
1692827400000|2023-08-23 21:50:00|486.29|483.49|486.18|483.38|486.56|483.76|486.08|483.28|0
1692827700000|2023-08-23 21:55:00|486.14|483.34|487.34|484.54|487.82|485.02|486.12|483.32|0
1692828000000|2023-08-23 22:00:00|488.77|485.97|488.65|485.85|490.67|487.87|487.82|485.02|0
1692828300000|2023-08-23 22:05:00|489.36|486.56|488.65|485.85|490.07|487.27|488.17|485.37|0
1692828600000|2023-08-23 22:10:00|488.41|485.61|490.78|487.98|490.78|487.98|488.17|485.37|0
1692828900000|2023-08-23 22:15:00|490.9|488.1|492.8|490|493.63|490.83|490.78|487.98|0
1692829200000|2023-08-23 22:20:00|492.92|490.12|493.86|491.06|495.05|492.25|492.68|489.88|0
1692829500000|2023-08-23 22:25:00|494.34|491.54|491.96|489.16|494.34|491.54|491.49|488.69|0
1692829800000|2023-08-23 22:30:00|491.73|488.93|493.04|490.24|493.39|490.59|491.02|488.22|0
1692830100000|2023-08-23 22:35:00|493.15|490.35|492.44|489.64|493.39|490.59|492.44|489.64|0
1692830400000|2023-08-23 22:40:00|492.2|489.4|492.44|489.64|492.68|489.88|492.2|489.4|0
1692830700000|2023-08-23 22:45:00|492.2|489.4|491.73|488.93|492.91|490.11|491.73|488.93|0
1692831000000|2023-08-23 22:50:00|491.96|489.16|491.01|488.21|492.2|489.4|490.54|487.74|0
1692831300000|2023-08-23 22:55:00|490.9|488.1|490.54|487.74|490.9|488.1|490.42|487.62|0
1692831600000|2023-08-23 23:00:00|490.78|487.98|490.06|487.26|491.01|488.21|490.06|487.26|0
1692831900000|2023-08-23 23:05:00|489.83|487.03|490.54|487.74|491.49|488.69|489.83|487.03|0
1692832200000|2023-08-23 23:10:00|490.3|487.5|490.54|487.74|490.77|487.97|490.3|487.5|0
1692832500000|2023-08-23 23:15:00|490.77|487.97|490.77|487.97|491.01|488.21|490.54|487.74|0
1692832800000|2023-08-23 23:20:00|490.54|487.74|490.3|487.5|491.01|488.21|490.06|487.26|0
1692833100000|2023-08-23 23:25:00|490.06|487.26|490.54|487.74|490.77|487.97|489.35|486.55|0
1692833400000|2023-08-23 23:30:00|490.77|487.97|490.53|487.73|491.01|488.21|490.53|487.73|0
1692833700000|2023-08-23 23:35:00|490.3|487.5|491.25|488.45|491.48|488.68|490.3|487.5|0
1692834000000|2023-08-23 23:40:00|491.48|488.68|491.01|488.21|491.48|488.68|490.77|487.97|0
1692834300000|2023-08-23 23:45:00|491.25|488.45|491.25|488.45|491.25|488.45|491.01|488.21|0
1692834600000|2023-08-23 23:50:00|491.01|488.21|491.96|489.16|492.19|489.39|491.01|488.21|0
1692834900000|2023-08-23 23:55:00|491.72|488.92|490.53|487.73|491.72|488.92|490.3|487.5|0
1692835200000|2023-08-24 00:00:00|490.77|487.97|491.72|488.92|491.72|488.92|489.58|486.78|0
1692835500000|2023-08-24 00:05:00|491.96|489.16|491.48|488.68|491.96|489.16|491.01|488.21|0
1692835800000|2023-08-24 00:10:00|491.24|488.44|489.11|486.31|491.24|488.44|488.87|486.07|0
1692836100000|2023-08-24 00:15:00|489.35|486.55|490.06|487.26|490.77|487.97|489.11|486.31|0
1692836400000|2023-08-24 00:20:00|490.53|487.73|488.63|485.83|490.53|487.73|488.63|485.83|0
1692836700000|2023-08-24 00:25:00|488.87|486.07|489.82|487.02|490.53|487.73|488.63|485.83|0
1692837000000|2023-08-24 00:30:00|490.29|487.49|490.11|487.31|490.53|487.73|489.82|487.02|0
1692837300000|2023-08-24 00:35:00|489.87|487.07|489.95|487.15|490.43|487.63|489.71|486.91|0
1692837600000|2023-08-24 00:40:00|490.19|487.39|490.66|487.86|491.14|488.34|489.48|486.68|0
1692837900000|2023-08-24 00:45:00|490.9|488.1|490.66|487.86|491.61|488.81|490.55|487.75|0
1692838200000|2023-08-24 00:50:00|490.78|487.98|489.95|487.15|491.14|488.34|489.48|486.68|0
1692838500000|2023-08-24 00:55:00|489.71|486.91|489.71|486.91|490.42|487.62|489.24|486.44|0
1692838800000|2023-08-24 01:00:00|489.95|487.15|489.95|487.15|489.95|487.15|489.24|486.44|0
1692839100000|2023-08-24 01:05:00|490.19|487.39|490.9|488.1|491.13|488.33|490.07|487.27|0
1692839400000|2023-08-24 01:10:00|491.13|488.33|491.13|488.33|491.61|488.81|490.9|488.1|0
1692839700000|2023-08-24 01:15:00|490.9|488.1|491.37|488.57|492.08|489.28|490.9|488.1|0
1692840000000|2023-08-24 01:20:00|491.61|488.81|491.37|488.57|492.32|489.52|491.37|488.57|0
1692840300000|2023-08-24 01:25:00|491.13|488.33|490.66|487.86|491.13|488.33|490.18|487.38|0
1692840600000|2023-08-24 01:30:00|490.18|487.38|490.42|487.62|490.89|488.09|489.95|487.15|0
1692840900000|2023-08-24 01:35:00|490.18|487.38|488.05|485.25|490.31|487.51|488.05|485.25|0
1692841200000|2023-08-24 01:40:00|488.29|485.49|488.29|485.49|488.52|485.72|487.58|484.78|0
1692841500000|2023-08-24 01:45:00|488.05|485.25|489.23|486.43|489.71|486.91|488.05|485.25|0
1692841800000|2023-08-24 01:50:00|489.47|486.67|488.29|485.49|489.94|487.14|488.29|485.49|0
1692842100000|2023-08-24 01:55:00|488.41|485.61|488.76|485.96|489.23|486.43|488.05|485.25|0
1692842400000|2023-08-24 02:00:00|489|486.2|488.28|485.48|489.23|486.43|486.86|484.06|0
1692842700000|2023-08-24 02:05:00|488.05|485.25|487.57|484.77|488.28|485.48|487.57|484.77|0
1692843000000|2023-08-24 02:10:00|487.81|485.01|486.75|483.95|487.81|485.01|485.92|483.12|0
1692843300000|2023-08-24 02:15:00|486.86|484.06|486.39|483.59|487.1|484.3|485.44|482.64|0
1692843600000|2023-08-24 02:20:00|486.15|483.35|487.57|484.77|487.81|485.01|486.15|483.35|0
1692843900000|2023-08-24 02:25:00|487.34|484.54|487.1|484.3|487.57|484.77|487.1|484.3|0
1692844200000|2023-08-24 02:30:00|486.86|484.06|485.92|483.12|487.1|484.3|485.68|482.88|0
1692844500000|2023-08-24 02:35:00|485.68|482.88|485.91|483.11|486.15|483.35|485.68|482.88|0
1692844800000|2023-08-24 02:40:00|485.68|482.88|486.15|483.35|486.15|483.35|485.68|482.88|0
1692845100000|2023-08-24 02:45:00|485.91|483.11|485.2|482.4|485.91|483.11|484.97|482.17|0
1692845400000|2023-08-24 02:50:00|485.44|482.64|483.55|480.75|485.91|483.11|483.08|480.28|0
1692845700000|2023-08-24 02:55:00|483.67|480.87|482.13|479.33|484.26|481.46|482.13|479.33|0
1692846000000|2023-08-24 03:00:00|482.37|479.57|482.37|479.57|483.31|480.51|482.37|479.57|0
1692846300000|2023-08-24 03:05:00|482.6|479.8|482.13|479.33|482.6|479.8|481.66|478.86|0
1692846600000|2023-08-24 03:10:00|482.02|479.22|482.13|479.33|482.37|479.57|481.89|479.09|0
1692846900000|2023-08-24 03:15:00|482.02|479.22|482.6|479.8|482.6|479.8|480.48|477.68|0
1692847200000|2023-08-24 03:20:00|482.36|479.56|480.95|478.15|482.6|479.8|480.95|478.15|0
1692847500000|2023-08-24 03:25:00|480.71|477.91|481.18|478.38|481.42|478.62|480.48|477.68|0
1692847800000|2023-08-24 03:30:00|480.95|478.15|481.66|478.86|482.13|479.33|480.95|478.15|0
1692848100000|2023-08-24 03:35:00|481.65|478.85|482.6|479.8|482.6|479.8|481.42|478.62|0
1692848400000|2023-08-24 03:40:00|482.49|479.69|482.84|480.04|482.84|480.04|482.36|479.56|0
1692848700000|2023-08-24 03:45:00|483.07|480.27|483.54|480.74|483.78|480.98|482.83|480.03|0
1692849000000|2023-08-24 03:50:00|483.31|480.51|483.54|480.74|483.78|480.98|483.31|480.51|0
1692849300000|2023-08-24 03:55:00|483.31|480.51|483.31|480.51|483.78|480.98|483.31|480.51|0
1692849600000|2023-08-24 04:00:00|483.43|480.63|484.25|481.45|484.49|481.69|483.43|480.63|0
1692849900000|2023-08-24 04:05:00|484.01|481.21|483.54|480.74|484.25|481.45|483.54|480.74|0
1692850200000|2023-08-24 04:10:00|483.31|480.51|483.07|480.27|483.31|480.51|482.36|479.56|0
1692850500000|2023-08-24 04:15:00|483.3|480.5|483.07|480.27|483.54|480.74|482.83|480.03|0
1692850800000|2023-08-24 04:20:00|483.3|480.5|483.3|480.5|483.54|480.74|483.07|480.27|0
1692851100000|2023-08-24 04:25:00|483.07|480.27|483.07|480.27|483.07|480.27|482.83|480.03|0
1692851400000|2023-08-24 04:30:00|482.83|480.03|484.01|481.21|484.01|481.21|482.59|479.79|0
1692851700000|2023-08-24 04:35:00|484.13|481.33|483.54|480.74|484.13|481.33|483.3|480.5|0
1692852000000|2023-08-24 04:40:00|483.78|480.98|483.54|480.74|483.78|480.98|483.3|480.5|0
1692852300000|2023-08-24 04:45:00|483.3|480.5|482.12|479.32|483.3|480.5|482.12|479.32|0
1692852600000|2023-08-24 04:50:00|482.36|479.56|481.65|478.85|482.36|479.56|481.65|478.85|0
1692852900000|2023-08-24 04:55:00|481.88|479.08|480.94|478.14|481.88|479.08|480.7|477.9|0
1692853200000|2023-08-24 05:00:00|480.7|477.9|480.7|477.9|481.17|478.37|479.99|477.19|0
1692853500000|2023-08-24 05:05:00|480.59|477.79|480.94|478.14|481.17|478.37|480.47|477.67|0
1692853800000|2023-08-24 05:10:00|480.7|477.9|481.41|478.61|481.65|478.85|480.7|477.9|0
1692854100000|2023-08-24 05:15:00|481.17|478.37|481.41|478.61|481.65|478.85|481.06|478.26|0
1692854400000|2023-08-24 05:20:00|481.53|478.73|480.46|477.66|481.64|478.84|480.23|477.43|0
1692854700000|2023-08-24 05:25:00|480.35|477.55|479.99|477.19|481.17|478.37|479.76|476.96|0
1692855000000|2023-08-24 05:30:00|480.23|477.43|478.81|476.01|480.23|477.43|478.81|476.01|0
1692855300000|2023-08-24 05:35:00|479.05|476.25|479.75|476.95|479.99|477.19|478.81|476.01|0
1692855600000|2023-08-24 05:40:00|479.88|477.08|480.93|478.13|481.17|478.37|479.75|476.95|0
1692855900000|2023-08-24 05:45:00|481.17|478.37|480.93|478.13|481.64|478.84|480.46|477.66|0
1692856200000|2023-08-24 05:50:00|480.7|477.9|480.7|477.9|481.17|478.37|480.23|477.43|0
1692856500000|2023-08-24 05:55:00|480.46|477.66|479.75|476.95|480.7|477.9|479.75|476.95|0
1692856800000|2023-08-24 06:00:00|480.22|477.42|482.82|480.02|482.82|480.02|479.75|476.95|0
1692857100000|2023-08-24 06:05:00|482.62|480.22|483.09|480.69|484.28|481.88|482.39|479.99|0
1692857400000|2023-08-24 06:10:00|482.86|480.46|482.62|480.22|483.09|480.69|482.27|479.87|0
1692857700000|2023-08-24 06:15:00|482.38|479.98|483.57|481.17|483.8|481.4|481.91|479.51|0
1692858000000|2023-08-24 06:20:00|483.33|480.93|482.86|480.46|483.57|481.17|482.38|479.98|0
1692858300000|2023-08-24 06:25:00|482.62|480.22|483.33|480.93|483.33|480.93|481.91|479.51|0
1692858600000|2023-08-24 06:30:00|483.09|480.69|483.33|480.93|483.8|481.4|482.38|479.98|0
1692858900000|2023-08-24 06:35:00|483.56|481.16|482.15|479.75|483.56|481.16|481.67|479.27|0
1692859200000|2023-08-24 06:40:00|481.91|479.51|481.91|479.51|482.85|480.45|481.91|479.51|0
1692859500000|2023-08-24 06:45:00|482.15|479.75|482.15|479.75|482.85|480.45|481.91|479.51|0
1692859800000|2023-08-24 06:50:00|482.38|479.98|482.14|479.74|482.38|479.98|481.2|478.8|0
1692860100000|2023-08-24 06:55:00|481.91|479.51|483.33|480.93|483.8|481.4|481.91|479.51|0
1692860400000|2023-08-24 07:00:00|482.98|480.58|478.13|475.73|483.09|480.69|477.9|475.5|0
1692860700000|2023-08-24 07:05:00|478.02|475.62|478.84|476.44|479.07|476.67|475.54|473.14|0
1692861000000|2023-08-24 07:10:00|479.07|476.67|483.56|481.16|484.27|481.87|478.6|476.2|0
1692861300000|2023-08-24 07:15:00|483.32|480.92|487.58|485.18|488.77|486.37|483.32|480.92|0
1692861600000|2023-08-24 07:20:00|488.06|485.66|483.09|480.69|488.06|485.66|483.09|480.69|0
1692861900000|2023-08-24 07:25:00|482.85|480.45|482.61|480.21|483.8|481.4|480.72|478.32|0
1692862200000|2023-08-24 07:30:00|482.85|480.45|485.92|483.52|486.4|484|482.61|480.21|0
1692862500000|2023-08-24 07:35:00|486.16|483.76|486.52|484.12|487.11|484.71|484.98|482.58|0
1692862800000|2023-08-24 07:40:00|486.16|483.76|484.63|482.23|486.4|484|483.79|481.39|0
1692863100000|2023-08-24 07:45:00|484.74|482.34|485.69|483.29|485.69|483.29|483.08|480.68|0
1692863400000|2023-08-24 07:50:00|485.92|483.52|487.23|484.83|487.82|485.42|485.45|483.05|0
1692863700000|2023-08-24 07:55:00|486.4|484|486.16|483.76|486.87|484.47|485.69|483.29|0
1692864000000|2023-08-24 08:00:00|485.92|483.52|481.19|478.79|486.52|484.12|480.72|478.32|0
1692864300000|2023-08-24 08:05:00|480.96|478.56|483.32|480.92|483.56|481.16|480.48|478.08|0
1692864600000|2023-08-24 08:10:00|483.56|481.16|484.97|482.57|485.45|483.05|483.32|480.92|0
1692864900000|2023-08-24 08:15:00|485.45|483.05|484.5|482.1|486.16|483.76|484.03|481.63|0
1692865200000|2023-08-24 08:20:00|484.74|482.34|483.08|480.68|485.21|482.81|482.37|479.97|0
1692865500000|2023-08-24 08:25:00|482.85|480.45|482.84|480.44|483.32|480.92|481.43|479.03|0
1692865800000|2023-08-24 08:30:00|483.08|480.68|484.03|481.63|484.26|481.86|482.26|479.86|0
1692866100000|2023-08-24 08:35:00|483.79|481.39|484.97|482.57|485.57|483.17|483.55|481.15|0
1692866400000|2023-08-24 08:40:00|485.21|482.81|486.28|483.88|486.39|483.99|484.97|482.57|0
1692866700000|2023-08-24 08:45:00|486.39|483.99|486.51|484.11|486.51|484.11|484.73|482.33|0
1692867000000|2023-08-24 08:50:00|486.63|484.23|486.63|484.23|487.81|485.41|486.39|483.99|0
1692867300000|2023-08-24 08:55:00|486.39|483.99|486.63|484.23|487.1|484.7|486.15|483.75|0
1692867600000|2023-08-24 09:00:00|487.1|484.7|487.81|485.41|488.05|485.65|485.68|483.28|0
1692867900000|2023-08-24 09:05:00|488.05|485.65|487.1|484.7|488.99|486.59|486.39|483.99|0
1692868200000|2023-08-24 09:10:00|487.34|484.94|487.81|485.41|488.52|486.12|486.86|484.46|0
1692868500000|2023-08-24 09:15:00|487.57|485.17|490.18|487.78|490.65|488.25|487.57|485.17|0
1692868800000|2023-08-24 09:20:00|489.94|487.54|489.83|487.43|491.13|488.73|489.23|486.83|0
1692869100000|2023-08-24 09:25:00|489.7|487.3|490.89|488.49|491.36|488.96|489.47|487.07|0
1692869400000|2023-08-24 09:30:00|491.13|488.73|494.21|491.81|494.45|492.05|490.18|487.78|0
1692869700000|2023-08-24 09:35:00|493.97|491.57|495.4|493|495.64|493.24|493.97|491.57|0
1692870000000|2023-08-24 09:40:00|495.52|493.12|494.92|492.52|496.35|493.95|494.45|492.05|0
1692870300000|2023-08-24 09:45:00|494.69|492.29|494.68|492.28|495.16|492.76|493.5|491.1|0
1692870600000|2023-08-24 09:50:00|494.92|492.52|493.5|491.1|495.16|492.76|493.02|490.62|0
1692870900000|2023-08-24 09:55:00|493.62|491.22|493.97|491.57|494.68|492.28|493.26|490.86|0
1692871200000|2023-08-24 10:00:00|494.21|491.81|491.48|489.08|494.45|492.05|491.36|488.96|0
1692871500000|2023-08-24 10:05:00|491.6|489.2|490.65|488.25|491.83|489.43|490.41|488.01|0
1692871800000|2023-08-24 10:10:00|490.53|488.13|489.34|486.94|499.02|496.62|488.99|486.59|0
1692872100000|2023-08-24 10:15:00|489.47|487.07|490.06|487.66|490.53|488.13|488.87|486.47|0
1692872400000|2023-08-24 10:20:00|489.82|487.42|490.05|487.65|490.29|487.89|489.34|486.94|0
1692872700000|2023-08-24 10:25:00|489.82|487.42|486.72|484.32|490.05|487.65|486.25|483.85|0
1692873000000|2023-08-24 10:30:00|486.96|484.56|488.86|486.46|488.86|486.46|486.49|484.09|0
1692873300000|2023-08-24 10:35:00|489.1|486.7|488.39|485.99|489.1|486.7|487.91|485.51|0
1692873600000|2023-08-24 10:40:00|488.15|485.75|486.2|483.8|488.63|486.23|485.73|483.33|0
1692873900000|2023-08-24 10:45:00|486.44|484.04|486.37|483.97|487.09|484.69|486.14|483.74|0
1692874200000|2023-08-24 10:50:00|486.14|483.74|486.02|483.62|486.26|483.86|485.07|482.67|0
1692874500000|2023-08-24 10:55:00|486.26|483.86|485.9|483.5|486.85|484.45|485.42|483.02|0
1692874800000|2023-08-24 11:00:00|486.13|483.73|486.85|484.45|487.56|485.16|486.13|483.73|0
1692875100000|2023-08-24 11:05:00|486.61|484.21|485.9|483.5|486.97|484.57|485.66|483.26|0
1692875400000|2023-08-24 11:10:00|486.02|483.62|484.47|482.07|486.13|483.73|483.99|481.59|0
1692875700000|2023-08-24 11:15:00|484.23|481.83|483.51|481.11|484.23|481.83|482.8|480.4|0
1692876000000|2023-08-24 11:20:00|483.64|481.24|484.46|482.06|484.7|482.3|483.64|481.24|0
1692876300000|2023-08-24 11:25:00|484.7|482.3|486.37|483.97|486.37|483.97|483.75|481.35|0
1692876600000|2023-08-24 11:30:00|486.49|484.09|484.7|482.3|486.85|484.45|484.23|481.83|0
1692876900000|2023-08-24 11:35:00|484.46|482.06|487.08|484.68|487.32|484.92|484.46|482.06|0
1692877200000|2023-08-24 11:40:00|487.32|484.92|488.75|486.35|489.23|486.83|486.61|484.21|0
1692877500000|2023-08-24 11:45:00|488.99|486.59|488.75|486.35|489.71|487.31|487.32|484.92|0
1692877800000|2023-08-24 11:50:00|488.51|486.11|489.95|487.55|490.19|487.79|488.28|485.88|0
1692878100000|2023-08-24 11:55:00|490.19|487.79|489.23|486.83|490.43|488.03|488.88|486.48|0
1692878400000|2023-08-24 12:00:00|488.99|486.59|491.62|489.22|492.34|489.94|488.75|486.35|0
1692878700000|2023-08-24 12:05:00|491.86|489.46|490.43|488.03|493.3|490.9|489.23|486.83|0
1692879000000|2023-08-24 12:10:00|490.66|488.26|493.3|490.9|493.3|490.9|490.19|487.79|0
1692879300000|2023-08-24 12:15:00|493.54|491.14|493.77|491.37|494.25|491.85|492.34|489.94|0
1692879600000|2023-08-24 12:20:00|494.01|491.61|494.25|491.85|494.86|492.46|493.06|490.66|0
1692879900000|2023-08-24 12:25:00|493.77|491.37|491.2|488.8|494.3|491.9|490.84|488.44|0
1692880200000|2023-08-24 12:30:00|490.96|488.56|492.87|490.47|494.06|491.66|490.01|487.61|0
1692880500000|2023-08-24 12:35:00|492.75|490.35|492.98|490.58|494.65|492.25|492.03|489.63|0
1692880800000|2023-08-24 12:40:00|493.22|490.82|493.22|490.82|494.18|491.78|492.51|490.11|0
1692881100000|2023-08-24 12:45:00|492.98|490.58|490.84|488.44|493.7|491.3|489.88|487.48|0
1692881400000|2023-08-24 12:50:00|490.6|488.2|493.46|491.06|493.46|491.06|490.6|488.2|0
1692881700000|2023-08-24 12:55:00|493.58|491.18|493.46|491.06|495.85|493.45|493.22|490.82|0
1692882000000|2023-08-24 13:00:00|493.7|491.3|491.07|488.67|494.18|491.78|491.07|488.67|0
1692882300000|2023-08-24 13:05:00|490.83|488.43|492.03|489.63|492.03|489.63|489.88|487.48|0
1692882600000|2023-08-24 13:10:00|492.27|489.87|491.31|488.91|493.46|491.06|490.83|488.43|0
1692882900000|2023-08-24 13:15:00|491.55|489.15|492.74|490.34|492.98|490.58|490.6|488.2|0
1692883200000|2023-08-24 13:20:00|492.39|489.99|494.17|491.77|494.41|492.01|491.79|489.39|0
1692883500000|2023-08-24 13:25:00|493.7|491.3|494.89|492.49|495.61|493.21|492.74|490.34|0
1692883800000|2023-08-24 13:30:00|494.65|492.25|500.88|498.48|501.36|498.96|491.31|488.91|0
1692884100000|2023-08-24 13:35:00|501.6|499.2|501.84|499.44|503.52|501.12|499.92|497.52|0
1692884400000|2023-08-24 13:40:00|501.36|498.96|504.96|502.56|505.92|503.52|500.88|498.48|0
1692884700000|2023-08-24 13:45:00|504.72|502.32|504.24|501.84|505.92|503.52|501.36|498.96|0
1692885000000|2023-08-24 13:50:00|504.48|502.08|497.77|495.37|505.92|503.52|497.53|495.13|0
1692885300000|2023-08-24 13:55:00|497.53|495.13|492.26|489.86|498.24|495.84|491.55|489.15|0
1692885600000|2023-08-24 14:00:00|491.78|489.38|492.5|490.1|496.09|493.69|489.4|487|0
1692885900000|2023-08-24 14:05:00|492.74|490.34|503.64|501.24|504.48|502.08|492.26|489.86|0
1692886200000|2023-08-24 14:10:00|503.76|501.36|508.08|505.68|510.25|507.85|503.76|501.36|0
1692886500000|2023-08-24 14:15:00|508.32|505.92|510.97|508.57|512.17|509.77|507.84|505.44|0
1692886800000|2023-08-24 14:20:00|511.21|508.81|515.78|513.38|515.78|513.38|507.84|505.44|0
1692887100000|2023-08-24 14:25:00|515.3|512.9|518.68|516.28|518.68|516.28|513.37|510.97|0
1692887400000|2023-08-24 14:30:00|518.43|516.03|523.32|520.92|525.2|522.8|517.95|515.55|0
1692887700000|2023-08-24 14:35:00|523.53|521.13|520.41|518.01|524.49|522.09|519.45|517.05|0
1692888000000|2023-08-24 14:40:00|520.17|517.77|526.47|524.07|527.91|525.51|518.53|516.13|0
1692888300000|2023-08-24 14:45:00|526.95|524.55|528.39|525.99|529.84|527.44|526.71|524.31|0
1692888600000|2023-08-24 14:50:00|528.63|526.23|524.3|521.9|529.12|526.72|523.34|520.94|0
1692888900000|2023-08-24 14:55:00|524.54|522.14|529.61|527.21|529.74|527.34|522.62|520.22|0
1692889200000|2023-08-24 15:00:00|529.85|527.45|533.33|530.93|536.13|533.73|529.85|527.45|0
1692889500000|2023-08-24 15:05:00|533.09|530.69|535.02|532.62|537.43|535.03|531.65|529.25|0
1692889800000|2023-08-24 15:10:00|535.26|532.86|535.02|532.62|537.92|535.52|533.09|530.69|0
1692890100000|2023-08-24 15:15:00|535.26|532.86|535.02|532.62|536.71|534.31|532.85|530.45|0
1692890400000|2023-08-24 15:20:00|534.78|532.38|536.23|533.83|536.95|534.55|533.33|530.93|0
1692890700000|2023-08-24 15:25:00|535.98|533.58|534.05|531.65|538.88|536.48|534.05|531.65|0
1692891000000|2023-08-24 15:30:00|534.78|532.38|539.12|536.72|539.12|536.72|534.78|532.38|0
1692891300000|2023-08-24 15:35:00|539.85|537.45|542.26|539.86|542.51|540.11|537.92|535.52|0
1692891600000|2023-08-24 15:40:00|542.02|539.62|542.26|539.86|543.71|541.31|540.09|537.69|0
1692891900000|2023-08-24 15:45:00|542.99|540.59|543.12|540.72|545.6|543.2|541.3|538.9|0
1692892200000|2023-08-24 15:50:00|543.36|540.96|546.99|544.59|547.23|544.83|542.64|540.24|0
1692892500000|2023-08-24 15:55:00|546.74|544.34|548.68|546.28|548.68|546.28|545.05|542.65|0
1692892800000|2023-08-24 16:00:00|549.16|546.76|546.74|544.34|549.16|546.76|544.57|542.17|0
1692893100000|2023-08-24 16:05:00|546.99|544.59|543.12|540.72|546.99|544.59|540.94|538.54|0
1692893400000|2023-08-24 16:10:00|543.36|540.96|539.01|536.61|543.84|541.44|539.01|536.61|0
1692893700000|2023-08-24 16:15:00|538.77|536.37|539.98|537.58|541.19|538.79|536.6|534.2|0
1692894000000|2023-08-24 16:20:00|539.74|537.34|538.05|535.65|540.22|537.82|536.36|533.96|0
1692894300000|2023-08-24 16:25:00|538.29|535.89|540.7|538.3|541.67|539.27|536.6|534.2|0
1692894600000|2023-08-24 16:30:00|540.94|538.54|539.49|537.09|541.43|539.03|538.53|536.13|0
1692894900000|2023-08-24 16:35:00|539.74|537.34|537.08|534.68|539.98|537.58|535.88|533.48|0
1692895200000|2023-08-24 16:40:00|537.32|534.92|535.15|532.75|537.32|534.92|532.99|530.59|0
1692895500000|2023-08-24 16:45:00|535.39|532.99|535.39|532.99|537.56|535.16|533.23|530.83|0
1692895800000|2023-08-24 16:50:00|535.28|532.88|538.29|535.89|538.53|536.13|534.19|531.79|0
1692896100000|2023-08-24 16:55:00|538.05|535.65|541.91|539.51|542.15|539.75|538.05|535.65|0
1692896400000|2023-08-24 17:00:00|541.42|539.02|545.05|542.65|545.77|543.37|540.46|538.06|0
1692896700000|2023-08-24 17:05:00|544.81|542.41|541.42|539.02|545.29|542.89|540.94|538.54|0
1692897000000|2023-08-24 17:10:00|541.67|539.27|542.87|540.47|544.32|541.92|540.22|537.82|0
1692897300000|2023-08-24 17:15:00|543.36|540.96|545.53|543.13|546.26|543.86|542.87|540.47|0
1692897600000|2023-08-24 17:20:00|545.77|543.37|546.01|543.61|546.74|544.34|544.81|542.41|0
1692897900000|2023-08-24 17:25:00|546.5|544.1|549.16|546.76|550.13|547.73|546.26|543.86|0
1692898200000|2023-08-24 17:30:00|549.4|547|549.16|546.76|549.88|547.48|545.29|542.89|0
1692898500000|2023-08-24 17:35:00|548.92|546.52|545.05|542.65|549.4|547|544.8|542.4|0
1692898800000|2023-08-24 17:40:00|544.8|542.4|547.95|545.55|547.95|545.55|543.84|541.44|0
1692899100000|2023-08-24 17:45:00|547.71|545.31|546.74|544.34|547.71|545.31|544.32|541.92|0
1692899400000|2023-08-24 17:50:00|546.98|544.58|548.19|545.79|548.43|546.03|546.74|544.34|0
1692899700000|2023-08-24 17:55:00|548.67|546.27|547.22|544.82|549.64|547.24|547.22|544.82|0
1692900000000|2023-08-24 18:00:00|546.98|544.58|546.25|543.85|546.98|544.58|543.35|540.95|0
1692900300000|2023-08-24 18:05:00|546.74|544.34|546.01|543.61|548.19|545.79|544.56|542.16|0
1692900600000|2023-08-24 18:10:00|546.25|543.85|543.11|540.71|546.25|543.85|542.14|539.74|0
1692900900000|2023-08-24 18:15:00|543.35|540.95|548.91|546.51|549.16|546.76|543.11|540.71|0
1692901200000|2023-08-24 18:20:00|549.16|546.76|546.98|544.58|549.4|547|545.77|543.37|0
1692901500000|2023-08-24 18:25:00|547.22|544.82|548.91|546.51|550.12|547.72|547.22|544.82|0
1692901800000|2023-08-24 18:30:00|549.4|547|548.43|546.03|549.4|547|546.98|544.58|0
1692902100000|2023-08-24 18:35:00|548.19|545.79|552.06|549.66|553.27|550.87|547.94|545.54|0
1692902400000|2023-08-24 18:40:00|552.3|549.9|554.48|552.08|554.97|552.57|552.06|549.66|0
1692902700000|2023-08-24 18:45:00|554.24|551.84|553.27|550.87|554.72|552.32|550.36|547.96|0
1692903000000|2023-08-24 18:50:00|553.03|550.63|553.51|551.11|554.24|551.84|551.82|549.42|0
1692903300000|2023-08-24 18:55:00|553.75|551.35|549.88|547.48|554.97|552.57|548.43|546.03|0
1692903600000|2023-08-24 19:00:00|550.12|547.72|550.85|548.45|552.06|549.66|548.67|546.27|0
1692903900000|2023-08-24 19:05:00|551.57|549.17|552.78|550.38|552.78|550.38|549.15|546.75|0
1692904200000|2023-08-24 19:10:00|552.54|550.14|551.09|548.69|553.75|551.35|549.64|547.24|0
1692904500000|2023-08-24 19:15:00|551.33|548.93|551.33|548.93|551.57|549.17|549.39|546.99|0
1692904800000|2023-08-24 19:20:00|551.09|548.69|552.54|550.14|552.78|550.38|547.22|544.82|0
1692905100000|2023-08-24 19:25:00|552.3|549.9|553.75|551.35|554.72|552.32|551.57|549.17|0
1692905400000|2023-08-24 19:30:00|553.51|551.11|553.75|551.35|555.45|553.05|551.33|548.93|0
1692905700000|2023-08-24 19:35:00|553.99|551.59|558.12|555.72|559.09|556.69|553.99|551.59|0
1692906000000|2023-08-24 19:40:00|558.36|555.96|560.79|558.39|562.24|559.84|557.63|555.23|0
1692906300000|2023-08-24 19:45:00|561.03|558.63|564.92|562.52|568.56|566.16|561.03|558.63|0
1692906600000|2023-08-24 19:50:00|564.67|562.27|565.16|562.76|565.64|563.24|561.28|558.88|0
1692906900000|2023-08-24 19:55:00|565.4|563|570.74|568.34|570.98|568.58|562.01|559.61|0
1692907200000|2023-08-24 20:00:00|569.77|567.37|572.3|569.9|575.36|572.96|569.77|567.37|0
1692907500000|2023-08-24 20:05:00|572.06|569.66|570.84|568.44|572.79|570.39|570.36|567.96|0
1692907800000|2023-08-24 20:10:00|570.6|568.2|572.59|570.19|572.71|570.31|570.6|568.2|0
1692908100000|2023-08-24 20:15:00|573.39|570.59|575.58|572.78|576.07|573.27|573.39|570.59|0
1692908400000|2023-08-24 20:20:00|575.34|572.54|573.15|570.35|575.58|572.78|572.91|570.11|0
1692908700000|2023-08-24 20:25:00|572.91|570.11|575.82|573.02|576.07|573.27|572.91|570.11|0
1692909000000|2023-08-24 20:30:00|575.58|572.78|576.07|573.27|577.53|574.73|575.09|572.29|0
1692909300000|2023-08-24 20:35:00|576.31|573.51|575.09|572.29|577.04|574.24|574.85|572.05|0
1692909600000|2023-08-24 20:40:00|575.46|572.66|575.34|572.54|575.95|573.15|575.34|572.54|0
1692909900000|2023-08-24 20:45:00|574.61|571.81|574.12|571.32|574.61|571.81|573.15|570.35|0
1692910200000|2023-08-24 20:50:00|574.36|571.56|573.15|570.35|574.36|571.56|572.9|570.1|0
1692910500000|2023-08-24 20:55:00|573.39|570.59|572.54|569.74|573.88|571.08|572.3|569.5|0
1692910800000|2023-08-24 21:00:00|572.84|570.04|572.3|569.5|573.16|570.36|572.19|569.39|0
1692911100000|2023-08-24 21:05:00|572.65|569.85|572.37|569.57|572.65|569.85|572.16|569.36|0
1692911400000|2023-08-24 21:10:00|572.41|569.61|573.33|570.53|573.33|570.53|572.41|569.61|0
1692911700000|2023-08-24 21:15:00|573.26|570.46|573.33|570.53|573.33|570.53|573.26|570.46|0
1692912000000|2023-08-24 21:20:00|573.22|570.42|572.8|570|573.22|570.42|572.51|569.71|0
1692912300000|2023-08-24 21:25:00|572.9|570.1|572.97|570.17|572.97|570.17|572.9|570.1|0
1692912600000|2023-08-24 21:30:00|573.01|570.21|573.68|570.88|573.68|570.88|572.86|570.06|0
1692912900000|2023-08-24 21:35:00|573.72|570.92|573.33|570.53|573.91|571.11|573.29|570.49|0
1692913200000|2023-08-24 21:40:00|573.29|570.49|572.73|569.93|573.29|570.49|572.73|569.93|0
1692913500000|2023-08-24 21:45:00|572.62|569.82|572.19|569.39|572.73|569.93|572.11|569.31|0
1692913800000|2023-08-24 21:50:00|572.15|569.35|572.22|569.42|572.22|569.42|571.87|569.07|0
1692914100000|2023-08-24 21:55:00|572.11|569.31|571.94|569.14|572.39|569.59|571.94|569.14|0
1692914400000|2023-08-24 22:00:00|572.3|569.5|569.74|566.94|572.3|569.5|568.77|565.97|0
1692914700000|2023-08-24 22:05:00|569.99|567.19|569.01|566.21|569.99|567.19|568.53|565.73|0
1692915000000|2023-08-24 22:10:00|569.26|566.46|569.74|566.94|569.98|567.18|568.77|565.97|0
1692915300000|2023-08-24 22:15:00|569.98|567.18|569.26|566.46|570.11|567.31|569.01|566.21|0
1692915600000|2023-08-24 22:20:00|569.01|566.21|569.01|566.21|569.74|566.94|568.28|565.48|0
1692915900000|2023-08-24 22:25:00|568.9|566.1|568.53|565.73|569.01|566.21|568.28|565.48|0
1692916200000|2023-08-24 22:30:00|568.28|565.48|568.28|565.48|568.53|565.73|568.04|565.24|0
1692916500000|2023-08-24 22:35:00|568.41|565.61|566.59|563.79|568.41|565.61|566.34|563.54|0
1692916800000|2023-08-24 22:40:00|566.58|563.78|567.56|564.76|568.04|565.24|566.58|563.78|0
1692917100000|2023-08-24 22:45:00|567.31|564.51|567.31|564.51|567.56|564.76|566.83|564.03|0
1692917400000|2023-08-24 22:50:00|567.56|564.76|566.83|564.03|567.56|564.76|566.83|564.03|0
1692917700000|2023-08-24 22:55:00|566.58|563.78|566.34|563.54|567.07|564.27|566.1|563.3|0
1692918000000|2023-08-24 23:00:00|566.58|563.78|568.77|565.97|568.89|566.09|566.58|563.78|0
1692918300000|2023-08-24 23:05:00|568.53|565.73|569.98|567.18|570.47|567.67|568.53|565.73|0
1692918600000|2023-08-24 23:10:00|570.22|567.42|570.95|568.15|571.92|569.12|569.98|567.18|0
1692918900000|2023-08-24 23:15:00|570.71|567.91|569.74|566.94|570.71|567.91|569.74|566.94|0
1692919200000|2023-08-24 23:20:00|569.5|566.7|569.25|566.45|569.74|566.94|568.77|565.97|0
1692919500000|2023-08-24 23:25:00|569.01|566.21|568.28|565.48|569.25|566.45|568.28|565.48|0
1692919800000|2023-08-24 23:30:00|568.04|565.24|567.31|564.51|568.04|565.24|567.31|564.51|0
1692920100000|2023-08-24 23:35:00|567.8|565|567.07|564.27|568.04|565.24|567.07|564.27|0
1692920400000|2023-08-24 23:40:00|567.31|564.51|567.07|564.27|567.79|564.99|567.07|564.27|0
1692920700000|2023-08-24 23:45:00|566.82|564.02|567.07|564.27|567.31|564.51|566.82|564.02|0
1692921000000|2023-08-24 23:50:00|567.31|564.51|568.52|565.72|568.52|565.72|567.31|564.51|0
1692921300000|2023-08-24 23:55:00|568.28|565.48|568.52|565.72|569.25|566.45|568.16|565.36|0
1692921600000|2023-08-25 00:00:00|568.28|565.48|566.82|564.02|569.01|566.21|566.58|563.78|0
1692921900000|2023-08-25 00:05:00|566.58|563.78|565.85|563.05|567.79|564.99|565.37|562.57|0
1692922200000|2023-08-25 00:10:00|565.98|563.18|565.85|563.05|566.82|564.02|565.37|562.57|0
1692922500000|2023-08-25 00:15:00|566.09|563.29|565.37|562.57|566.34|563.54|565.37|562.57|0
1692922800000|2023-08-25 00:20:00|565.12|562.32|565.73|562.93|566.34|563.54|565.12|562.32|0
1692923100000|2023-08-25 00:25:00|565.61|562.81|564.88|562.08|565.85|563.05|564.4|561.6|0
1692923400000|2023-08-25 00:30:00|564.4|561.6|564.4|561.6|564.88|562.08|563.91|561.11|0
1692923700000|2023-08-25 00:35:00|564.64|561.84|565.29|562.49|565.29|562.49|564.4|561.6|0
1692924000000|2023-08-25 00:40:00|565.05|562.25|565.29|562.49|565.29|562.49|565.05|562.25|0
1692924300000|2023-08-25 00:45:00|564.81|562.01|564.56|561.76|565.29|562.49|564.56|561.76|0
1692924600000|2023-08-25 00:50:00|564.32|561.52|565.05|562.25|565.29|562.49|564.32|561.52|0
1692924900000|2023-08-25 00:55:00|565.29|562.49|565.29|562.49|565.29|562.49|565.05|562.25|0
1692925200000|2023-08-25 01:00:00|565.05|562.25|564.56|561.76|565.05|562.25|564.08|561.28|0
1692925500000|2023-08-25 01:05:00|564.81|562.01|565.29|562.49|565.29|562.49|564.56|561.76|0
1692925800000|2023-08-25 01:10:00|565.05|562.25|565.29|562.49|565.53|562.73|564.81|562.01|0
1692926100000|2023-08-25 01:15:00|565.53|562.73|565.05|562.25|566.99|564.19|565.05|562.25|0
1692926400000|2023-08-25 01:20:00|564.8|562|564.56|561.76|565.53|562.73|564.56|561.76|0
1692926700000|2023-08-25 01:25:00|564.8|562|565.05|562.25|565.53|562.73|564.56|561.76|0
1692927000000|2023-08-25 01:30:00|565.29|562.49|566.5|563.7|567.47|564.67|565.05|562.25|0
1692927300000|2023-08-25 01:35:00|566.74|563.94|569.17|566.37|570.38|567.58|566.74|563.94|0
1692927600000|2023-08-25 01:40:00|568.92|566.12|568.92|566.12|569.53|566.73|567.95|565.15|0
1692927900000|2023-08-25 01:45:00|568.81|566.01|568.68|565.88|569.17|566.37|567.95|565.15|0
1692928200000|2023-08-25 01:50:00|568.44|565.64|568.2|565.4|568.44|565.64|567.47|564.67|0
1692928500000|2023-08-25 01:55:00|568.44|565.64|566.98|564.18|568.44|565.64|566.98|564.18|0
1692928800000|2023-08-25 02:00:00|566.74|563.94|566.98|564.18|567.47|564.67|566.26|563.46|0
1692929100000|2023-08-25 02:05:00|567.23|564.43|568.44|565.64|568.68|565.88|566.98|564.18|0
1692929400000|2023-08-25 02:10:00|568.68|565.88|566.5|563.7|568.68|565.88|566.5|563.7|0
1692929700000|2023-08-25 02:15:00|566.26|563.46|568.44|565.64|568.68|565.88|566.26|563.46|0
1692930000000|2023-08-25 02:20:00|568.68|565.88|568.44|565.64|568.92|566.12|567.35|564.55|0
1692930300000|2023-08-25 02:25:00|568.19|565.39|568.68|565.88|571.1|568.3|568.19|565.39|0
1692930600000|2023-08-25 02:30:00|568.92|566.12|568.68|565.88|568.92|566.12|568.19|565.39|0
1692930900000|2023-08-25 02:35:00|568.92|566.12|569.65|566.85|569.89|567.09|568.68|565.88|0
1692931200000|2023-08-25 02:40:00|569.89|567.09|569.65|566.85|570.38|567.58|569.16|566.36|0
1692931500000|2023-08-25 02:45:00|569.41|566.61|569.65|566.85|570.86|568.06|569.41|566.61|0
1692931800000|2023-08-25 02:50:00|569.41|566.61|569.4|566.6|569.89|567.09|568.43|565.63|0
1692932100000|2023-08-25 02:55:00|569.16|566.36|569.16|566.36|569.65|566.85|568.92|566.12|0
1692932400000|2023-08-25 03:00:00|569.05|566.25|568.32|565.52|569.16|566.36|567.95|565.15|0
1692932700000|2023-08-25 03:05:00|568.19|565.39|569.29|566.49|569.4|566.6|567.95|565.15|0
1692933000000|2023-08-25 03:10:00|569.4|566.6|569.16|566.36|569.4|566.6|568.19|565.39|0
1692933300000|2023-08-25 03:15:00|568.92|566.12|569.4|566.6|569.89|567.09|568.92|566.12|0
1692933600000|2023-08-25 03:20:00|569.16|566.36|569.4|566.6|570.13|567.33|568.92|566.12|0
1692933900000|2023-08-25 03:25:00|569.29|566.49|569.65|566.85|569.89|567.09|569.16|566.36|0
1692934200000|2023-08-25 03:30:00|569.4|566.6|568.92|566.12|570.13|567.33|568.43|565.63|0
1692934500000|2023-08-25 03:35:00|568.67|565.87|570.13|567.33|570.86|568.06|568.43|565.63|0
1692934800000|2023-08-25 03:40:00|569.89|567.09|570.13|567.33|570.37|567.57|569.64|566.84|0
1692935100000|2023-08-25 03:45:00|570.37|567.57|570.13|567.33|570.61|567.81|569.89|567.09|0
1692935400000|2023-08-25 03:50:00|569.89|567.09|570.13|567.33|570.86|568.06|569.89|567.09|0
1692935700000|2023-08-25 03:55:00|569.89|567.09|569.16|566.36|569.89|567.09|569.16|566.36|0
1692936000000|2023-08-25 04:00:00|568.92|566.12|568.92|566.12|569.16|566.36|568.67|565.87|0
1692936300000|2023-08-25 04:05:00|568.67|565.87|568.67|565.87|568.92|566.12|568.43|565.63|0
1692936600000|2023-08-25 04:10:00|568.56|565.76|568.67|565.87|568.67|565.87|568.19|565.39|0
1692936900000|2023-08-25 04:15:00|568.43|565.63|568.67|565.87|568.91|566.11|568.43|565.63|0
1692937200000|2023-08-25 04:20:00|568.91|566.11|569.4|566.6|569.64|566.84|568.91|566.11|0
1692937500000|2023-08-25 04:25:00|569.16|566.36|568.43|565.63|569.16|566.36|568.19|565.39|0
1692937800000|2023-08-25 04:30:00|568.19|565.39|568.19|565.39|568.43|565.63|567.46|564.66|0
1692938100000|2023-08-25 04:35:00|567.94|565.14|568.43|565.63|568.91|566.11|567.94|565.14|0
1692938400000|2023-08-25 04:40:00|568.67|565.87|569.16|566.36|569.64|566.84|568.67|565.87|0
1692938700000|2023-08-25 04:45:00|568.91|566.11|569.16|566.36|569.16|566.36|568.67|565.87|0
1692939000000|2023-08-25 04:50:00|569.4|566.6|569.16|566.36|569.4|566.6|569.04|566.24|0
1692939300000|2023-08-25 04:55:00|568.91|566.11|569.4|566.6|569.4|566.6|568.91|566.11|0
1692939600000|2023-08-25 05:00:00|569.15|566.35|568.67|565.87|569.64|566.84|568.18|565.38|0
1692939900000|2023-08-25 05:05:00|568.91|566.11|569.88|567.08|569.88|567.08|568.67|565.87|0
1692940200000|2023-08-25 05:10:00|570.12|567.32|568.91|566.11|570.12|567.32|568.91|566.11|0
1692940500000|2023-08-25 05:15:00|568.43|565.63|569.64|566.84|570.12|567.32|568.43|565.63|0
1692940800000|2023-08-25 05:20:00|569.88|567.08|570.85|568.05|570.85|568.05|569.88|567.08|0
1692941100000|2023-08-25 05:25:00|570.61|567.81|571.09|568.29|571.34|568.54|570.37|567.57|0
1692941400000|2023-08-25 05:30:00|570.85|568.05|571.82|569.02|571.82|569.02|570.61|567.81|0
1692941700000|2023-08-25 05:35:00|571.58|568.78|570.37|567.57|571.82|569.02|570.12|567.32|0
1692942000000|2023-08-25 05:40:00|570.12|567.32|570.61|567.81|570.85|568.05|569.88|567.08|0
1692942300000|2023-08-25 05:45:00|570.37|567.57|571.34|568.54|571.58|568.78|570.37|567.57|0
1692942600000|2023-08-25 05:50:00|571.09|568.29|566.97|564.17|571.09|568.29|565.76|562.96|0
1692942900000|2023-08-25 05:55:00|567.21|564.41|566.97|564.17|568.91|566.11|566.73|563.93|0
1692943200000|2023-08-25 06:00:00|566.24|563.44|566.97|564.17|567.7|564.9|566|563.2|0
1692943500000|2023-08-25 06:05:00|566.53|564.13|568.11|565.71|568.47|566.07|566.53|564.13|0
1692943800000|2023-08-25 06:10:00|568.22|565.82|566.77|564.37|568.71|566.31|566.77|564.37|0
1692944100000|2023-08-25 06:15:00|567.01|564.61|567.25|564.85|567.25|564.85|566.28|563.88|0
1692944400000|2023-08-25 06:20:00|567.38|564.98|568.95|566.55|569.19|566.79|567.25|564.85|0
1692944700000|2023-08-25 06:25:00|568.83|566.43|572.83|570.43|572.83|570.43|568.46|566.06|0
1692945000000|2023-08-25 06:30:00|572.59|570.19|573.08|570.68|573.8|571.4|571.86|569.46|0
1692945300000|2023-08-25 06:35:00|573.32|570.92|575.75|573.35|576.48|574.08|573.08|570.68|0
1692945600000|2023-08-25 06:40:00|575.99|573.59|574.29|571.89|575.99|573.59|574.29|571.89|0
1692945900000|2023-08-25 06:45:00|574.53|572.13|574.05|571.65|574.53|572.13|572.83|570.43|0
1692946200000|2023-08-25 06:50:00|573.8|571.4|574.66|572.26|574.66|572.26|573.8|571.4|0
1692946500000|2023-08-25 06:55:00|574.77|572.37|573.56|571.16|575.5|573.1|573.56|571.16|0
1692946800000|2023-08-25 07:00:00|573.8|571.4|569.43|567.03|573.8|571.4|568.95|566.55|0
1692947100000|2023-08-25 07:05:00|569.19|566.79|566.28|563.88|569.32|566.92|565.8|563.4|0
1692947400000|2023-08-25 07:10:00|566.16|563.76|566.52|564.12|567.25|564.85|565.07|562.67|0
1692947700000|2023-08-25 07:15:00|566.76|564.36|565.79|563.39|566.76|564.36|564.1|561.7|0
1692948000000|2023-08-25 07:20:00|565.92|563.52|565.55|563.15|567.01|564.61|565.55|563.15|0
1692948300000|2023-08-25 07:25:00|565.79|563.39|564.34|561.94|566.16|563.76|563.86|561.46|0
1692948600000|2023-08-25 07:30:00|564.58|562.18|563.86|561.46|565.55|563.15|563.61|561.21|0
1692948900000|2023-08-25 07:35:00|563.61|561.21|564.1|561.7|564.34|561.94|562.89|560.49|0
1692949200000|2023-08-25 07:40:00|563.98|561.58|565.79|563.39|566.28|563.88|563.86|561.46|0
1692949500000|2023-08-25 07:45:00|565.68|563.28|566.04|563.64|566.52|564.12|565.07|562.67|0
1692949800000|2023-08-25 07:50:00|566.28|563.88|566.89|564.49|566.89|564.49|565.79|563.39|0
1692950100000|2023-08-25 07:55:00|566.76|564.36|566.52|564.12|567.25|564.85|565.31|562.91|0
1692950400000|2023-08-25 08:00:00|566.28|563.88|562.89|560.49|566.28|563.88|562.4|560|0
1692950700000|2023-08-25 08:05:00|563.13|560.73|564.34|561.94|565.31|562.91|562.16|559.76|0
1692951000000|2023-08-25 08:10:00|564.1|561.7|561.43|559.03|564.58|562.18|560.22|557.82|0
1692951300000|2023-08-25 08:15:00|561.67|559.27|561.43|559.03|562.88|560.48|561.43|559.03|0
1692951600000|2023-08-25 08:20:00|561.19|558.79|559.74|557.34|562.16|559.76|558.77|556.37|0
1692951900000|2023-08-25 08:25:00|559.98|557.58|560.7|558.3|561.56|559.16|559.25|556.85|0
1692952200000|2023-08-25 08:30:00|560.46|558.06|559.98|557.58|561.19|558.79|559.98|557.58|0
1692952500000|2023-08-25 08:35:00|560.22|557.82|561.67|559.27|561.91|559.51|559.25|556.85|0
1692952800000|2023-08-25 08:40:00|561.43|559.03|562.16|559.76|562.4|560|561.19|558.79|0
1692953100000|2023-08-25 08:45:00|561.91|559.51|564.09|561.69|564.58|562.18|561.91|559.51|0
1692953400000|2023-08-25 08:50:00|563.85|561.45|562.88|560.48|564.09|561.69|562.4|560|0
1692953700000|2023-08-25 08:55:00|563.12|560.72|560.83|558.43|563.12|560.72|560.1|557.7|0
1692954000000|2023-08-25 09:00:00|560.71|558.31|562.28|559.88|562.53|560.13|560.34|557.94|0
1692954300000|2023-08-25 09:05:00|562.04|559.64|563.5|561.1|563.74|561.34|561.8|559.4|0
1692954600000|2023-08-25 09:10:00|563.26|560.86|562.04|559.64|563.26|560.86|561.8|559.4|0
1692954900000|2023-08-25 09:15:00|561.8|559.4|561.92|559.52|562.77|560.37|561.31|558.91|0
1692955200000|2023-08-25 09:20:00|561.8|559.4|561.31|558.91|562.53|560.13|561.31|558.91|0
1692955500000|2023-08-25 09:25:00|561.44|559.04|559.86|557.46|561.56|559.16|559.13|556.73|0
1692955800000|2023-08-25 09:30:00|559.61|557.21|562.28|559.88|563.25|560.85|559.61|557.21|0
1692956100000|2023-08-25 09:35:00|562.04|559.64|561.31|558.91|562.28|559.88|561.07|558.67|0
1692956400000|2023-08-25 09:40:00|561.07|558.67|562.28|559.88|562.89|560.49|561.07|558.67|0
1692956700000|2023-08-25 09:45:00|562.53|560.13|563.25|560.85|563.74|561.34|561.8|559.4|0
1692957000000|2023-08-25 09:50:00|563.01|560.61|564.95|562.55|565.44|563.04|562.53|560.13|0
1692957300000|2023-08-25 09:55:00|565.2|562.8|565.34|562.94|566.41|564.01|564.47|562.07|0
1692957600000|2023-08-25 10:00:00|565.58|563.18|562.67|560.27|565.58|563.18|562.42|560.02|0
1692957900000|2023-08-25 10:05:00|562.42|560.02|561.21|558.81|562.67|560.27|560.97|558.57|0
1692958200000|2023-08-25 10:10:00|560.97|558.57|560.24|557.84|561.21|558.81|560.24|557.84|0
1692958500000|2023-08-25 10:15:00|560|557.6|559.76|557.36|560.24|557.84|558.79|556.39|0
1692958800000|2023-08-25 10:20:00|560|557.6|559.03|556.63|560|557.6|559.03|556.63|0
1692959100000|2023-08-25 10:25:00|558.91|556.51|559.03|556.63|559.27|556.87|557.58|555.18|0
1692959400000|2023-08-25 10:30:00|559.27|556.87|558.3|555.9|559.27|556.87|557.82|555.42|0
1692959700000|2023-08-25 10:35:00|558.06|555.66|557.57|555.17|558.79|556.39|557.57|555.17|0
1692960000000|2023-08-25 10:40:00|557.82|555.42|559.76|557.36|560|557.6|557.57|555.17|0
1692960300000|2023-08-25 10:45:00|559.51|557.11|558.36|555.96|559.76|557.36|558|555.6|0
1692960600000|2023-08-25 10:50:00|558.24|555.84|558|555.6|558.72|556.32|557.51|555.11|0
1692960900000|2023-08-25 10:55:00|558.24|555.84|559.21|556.81|559.45|557.05|558.24|555.84|0
1692961200000|2023-08-25 11:00:00|558.96|556.56|557.75|555.35|559.69|557.29|557.75|555.35|0
1692961500000|2023-08-25 11:05:00|557.51|555.11|558.24|555.84|559.21|556.81|557.51|555.11|0
1692961800000|2023-08-25 11:10:00|558.48|556.08|559.93|557.53|560.18|557.78|558.24|555.84|0
1692962100000|2023-08-25 11:15:00|559.69|557.29|560.18|557.78|560.9|558.5|559.45|557.05|0
1692962400000|2023-08-25 11:20:00|560.42|558.02|560.18|557.78|560.66|558.26|559.93|557.53|0
1692962700000|2023-08-25 11:25:00|559.93|557.53|560.42|558.02|560.66|558.26|559.93|557.53|0
1692963000000|2023-08-25 11:30:00|560.18|557.78|562.12|559.72|562.6|560.2|559.69|557.29|0
1692963300000|2023-08-25 11:35:00|562.36|559.96|560.42|558.02|562.6|560.2|560.06|557.66|0
1692963600000|2023-08-25 11:40:00|560.3|557.9|560.42|558.02|560.66|558.26|559.45|557.05|0
1692963900000|2023-08-25 11:45:00|560.66|558.26|560.66|558.26|560.9|558.5|559.69|557.29|0
1692964200000|2023-08-25 11:50:00|560.9|558.5|561.39|558.99|562.11|559.71|560.66|558.26|0
1692964500000|2023-08-25 11:55:00|561.63|559.23|559.57|557.17|561.87|559.47|559.2|556.8|0
1692964800000|2023-08-25 12:00:00|559.45|557.05|558.23|555.83|560.17|557.77|557.99|555.59|0
1692965100000|2023-08-25 12:05:00|558.48|556.08|555.81|553.41|558.96|556.56|555.81|553.41|0
1692965400000|2023-08-25 12:10:00|556.05|553.65|555.81|553.41|556.54|554.14|554.84|552.44|0
1692965700000|2023-08-25 12:15:00|555.69|553.29|555.08|552.68|555.81|553.41|554.11|551.71|0
1692966000000|2023-08-25 12:20:00|555.21|552.81|554.36|551.96|555.57|553.17|554.11|551.71|0
1692966300000|2023-08-25 12:25:00|553.39|550.99|554.36|551.96|554.84|552.44|552.9|550.5|0
1692966600000|2023-08-25 12:30:00|554.6|552.2|554.6|552.2|554.84|552.44|552.18|549.78|0
1692966900000|2023-08-25 12:35:00|554.11|551.71|553.14|550.74|554.6|552.2|552.66|550.26|0
1692967200000|2023-08-25 12:40:00|553.63|551.23|551.21|548.81|553.87|551.47|550.97|548.57|0
1692967500000|2023-08-25 12:45:00|551.69|549.29|551.21|548.81|551.93|549.53|550.72|548.32|0
1692967800000|2023-08-25 12:50:00|551.09|548.69|552.66|550.26|552.66|550.26|551.09|548.69|0
1692968100000|2023-08-25 12:55:00|552.9|550.5|553.03|550.63|553.87|551.47|552.18|549.78|0
1692968400000|2023-08-25 13:00:00|553.39|550.99|554.84|552.44|554.84|552.44|552.9|550.5|0
1692968700000|2023-08-25 13:05:00|555.32|552.92|556.29|553.89|556.53|554.13|555.08|552.68|0
1692969000000|2023-08-25 13:10:00|555.56|553.16|555.32|552.92|557.02|554.62|554.84|552.44|0
1692969300000|2023-08-25 13:15:00|555.08|552.68|557.74|555.34|558.96|556.56|554.11|551.71|0
1692969600000|2023-08-25 13:20:00|557.5|555.1|560.17|557.77|560.17|557.77|557.5|555.1|0
1692969900000|2023-08-25 13:25:00|559.93|557.53|554.11|551.71|560.17|557.77|553.87|551.47|0
1692970200000|2023-08-25 13:30:00|554.35|551.95|549.21|546.81|555.32|552.92|546.55|544.15|0
1692970500000|2023-08-25 13:35:00|549.7|547.3|548.73|546.33|551.88|549.48|546.06|543.66|0
1692970800000|2023-08-25 13:40:00|548.97|546.57|549.94|547.54|552.61|550.21|547.51|545.11|0
1692971100000|2023-08-25 13:45:00|550.18|547.78|549.21|546.81|552.36|549.96|547.76|545.36|0
1692971400000|2023-08-25 13:50:00|549.45|547.05|553.09|550.69|553.58|551.18|548.97|546.57|0
1692971700000|2023-08-25 13:55:00|553.33|550.93|551.28|548.88|555.03|552.63|550.42|548.02|0
1692972000000|2023-08-25 14:00:00|548.85|546.45|548.48|546.08|557.22|554.82|541.95|539.55|0
1692972300000|2023-08-25 14:05:00|548.97|546.57|560.86|558.46|563.05|560.65|547.76|545.36|0
1692972600000|2023-08-25 14:10:00|560.01|557.61|543.4|541|560.62|558.22|542.43|540.03|0
1692972900000|2023-08-25 14:15:00|542.91|540.51|550.01|547.61|550.01|547.61|529.32|526.92|0
1692973200000|2023-08-25 14:20:00|549.52|547.12|561.67|559.27|561.67|559.27|548.06|545.66|0
1692973500000|2023-08-25 14:25:00|561.92|559.52|564.11|561.71|567.76|565.36|558.51|556.11|0
1692973800000|2023-08-25 14:30:00|564.6|562.2|568.25|565.85|568.98|566.58|561.92|559.52|0
1692974100000|2023-08-25 14:35:00|567.65|565.25|569.47|567.07|572.89|570.49|563.62|561.22|0
1692974400000|2023-08-25 14:40:00|569.23|566.83|574.6|572.2|574.6|572.2|562.89|560.49|0
1692974700000|2023-08-25 14:45:00|574.84|572.44|581.48|579.08|583.92|581.52|574.35|571.95|0
1692975000000|2023-08-25 14:50:00|582.21|579.81|584.4|582|585.87|583.47|578.56|576.16|0
1692975300000|2023-08-25 14:55:00|584.89|582.49|587.82|585.42|589.04|586.64|583.43|581.03|0
1692975600000|2023-08-25 15:00:00|588.06|585.66|584.97|582.57|590.08|587.68|584.65|582.25|0
1692975900000|2023-08-25 15:05:00|585.94|583.54|574.26|571.86|586.18|583.78|573.05|570.65|0
1692976200000|2023-08-25 15:10:00|573.53|571.13|572.56|570.16|574.5|572.1|567.47|565.07|0
1692976500000|2023-08-25 15:15:00|572.8|570.4|575.72|573.32|581.07|578.67|572.08|569.68|0
1692976800000|2023-08-25 15:20:00|576.21|573.81|575.23|572.83|580.34|577.94|575.23|572.83|0
1692977100000|2023-08-25 15:25:00|574.99|572.59|560.96|558.56|574.99|572.59|560.2|557.8|0
1692977400000|2023-08-25 15:30:00|560.72|558.32|562.17|559.77|566.54|564.14|560.72|558.32|0
1692977700000|2023-08-25 15:35:00|562.41|560.01|554.71|552.31|562.41|560.01|553.25|550.85|0
1692978000000|2023-08-25 15:40:00|554.47|552.07|557.06|554.66|561.2|558.8|554.22|551.82|0
1692978300000|2023-08-25 15:45:00|557.3|554.9|559.73|557.33|562.9|560.5|557.3|554.9|0
1692978600000|2023-08-25 15:50:00|559.49|557.09|562.37|559.97|564.6|562.2|557.79|555.39|0
1692978900000|2023-08-25 15:55:00|562.86|560.46|570.16|567.76|572.6|570.2|562.86|560.46|0
1692979200000|2023-08-25 16:00:00|570.41|568.01|564.07|561.67|570.41|568.01|562.6|560.2|0
1692979500000|2023-08-25 16:05:00|563.82|561.42|563.09|560.69|566.75|564.35|561.63|559.23|0
1692979800000|2023-08-25 16:10:00|562.85|560.45|561.63|559.23|565.77|563.37|561.14|558.74|0
1692980100000|2023-08-25 16:15:00|561.87|559.47|562.36|559.96|567.23|564.83|560.41|558.01|0
1692980400000|2023-08-25 16:20:00|562.6|560.2|555|552.6|564.07|561.67|554.27|551.87|0
1692980700000|2023-08-25 16:25:00|555.25|552.85|552.57|550.17|555.98|553.58|552.08|549.68|0
1692981000000|2023-08-25 16:30:00|552.08|549.68|553.78|551.38|554.27|551.87|550.37|547.97|0
1692981300000|2023-08-25 16:35:00|554.03|551.63|551.23|548.83|555|552.6|549.89|547.49|0
1692981600000|2023-08-25 16:40:00|551.1|548.7|554.27|551.87|555.25|552.85|549.4|547|0
1692981900000|2023-08-25 16:45:00|554.76|552.36|553.3|550.9|556.22|553.82|551.83|549.43|0
1692982200000|2023-08-25 16:50:00|553.54|551.14|559.88|557.48|560.12|557.72|552.32|549.92|0
1692982500000|2023-08-25 16:55:00|560.12|557.72|553.78|551.38|560.85|558.45|553.54|551.14|0
1692982800000|2023-08-25 17:00:00|554.03|551.63|553.78|551.38|555|552.6|551.83|549.43|0
1692983100000|2023-08-25 17:05:00|554.27|551.87|554.27|551.87|555.73|553.33|551.1|548.7|0
1692983400000|2023-08-25 17:10:00|555.24|552.84|552.32|549.92|558.41|556.01|551.59|549.19|0
1692983700000|2023-08-25 17:15:00|551.59|549.19|556.95|554.55|559.15|556.75|549.89|547.49|0
1692984000000|2023-08-25 17:20:00|556.71|554.31|562.07|559.67|562.81|560.41|556.71|554.31|0
1692984300000|2023-08-25 17:25:00|562.32|559.92|559.39|556.99|563.54|561.14|559.39|556.99|0
1692984600000|2023-08-25 17:30:00|559.63|557.23|564.03|561.63|565.49|563.09|559.63|557.23|0
1692984900000|2023-08-25 17:35:00|564.27|561.87|565.98|563.58|565.98|563.58|562.07|559.67|0
1692985200000|2023-08-25 17:40:00|565.74|563.34|560.85|558.45|566.23|563.83|560.61|558.21|0
1692985500000|2023-08-25 17:45:00|561.1|558.7|562.07|559.67|565.74|563.34|561.1|558.7|0
1692985800000|2023-08-25 17:50:00|561.83|559.43|555.49|553.09|562.32|559.92|555.49|553.09|0
1692986100000|2023-08-25 17:55:00|555.73|553.33|554.51|552.11|557.68|555.28|554.51|552.11|0
1692986400000|2023-08-25 18:00:00|554.75|552.35|554.27|551.87|555.73|553.33|553.05|550.65|0
1692986700000|2023-08-25 18:05:00|554.51|552.11|552.32|549.92|554.51|552.11|550.86|548.46|0
1692987000000|2023-08-25 18:10:00|552.07|549.67|548.42|546.02|554.02|551.62|547.94|545.54|0
1692987300000|2023-08-25 18:15:00|547.69|545.29|544.77|542.37|552.56|550.16|543.8|541.4|0
1692987600000|2023-08-25 18:20:00|544.53|542.13|541.37|538.97|544.53|542.13|539.43|537.03|0
1692987900000|2023-08-25 18:25:00|540.88|538.48|537|534.6|541.25|538.85|536.52|534.12|0
1692988200000|2023-08-25 18:30:00|535.79|533.39|534.09|531.69|537.97|535.57|533.61|531.21|0
1692988500000|2023-08-25 18:35:00|533.85|531.45|537.73|535.33|538.7|536.3|532.15|529.75|0
1692988800000|2023-08-25 18:40:00|537.97|535.57|540.16|537.76|541.37|538.97|535.3|532.9|0
1692989100000|2023-08-25 18:45:00|539.91|537.51|537.73|535.33|542.83|540.43|537.24|534.84|0
1692989400000|2023-08-25 18:50:00|537.48|535.08|534.46|532.06|538.7|536.3|534.46|532.06|0
1692989700000|2023-08-25 18:55:00|533.97|531.57|533|530.6|534.7|532.3|532.27|529.87|0
1692990000000|2023-08-25 19:00:00|532.75|530.35|533.73|531.33|536.16|533.76|527.9|525.5|0
1692990300000|2023-08-25 19:05:00|533.97|531.57|532.75|530.35|536.64|534.24|532.02|529.62|0
1692990600000|2023-08-25 19:10:00|532.27|529.87|534.7|532.3|535.43|533.03|531.3|528.9|0
1692990900000|2023-08-25 19:15:00|534.94|532.54|532.51|530.11|534.94|532.54|530.57|528.17|0
1692991200000|2023-08-25 19:20:00|532.75|530.35|529.35|526.95|532.75|530.35|528.38|525.98|0
1692991500000|2023-08-25 19:25:00|529.11|526.71|531.05|528.65|531.54|529.14|528.14|525.74|0
1692991800000|2023-08-25 19:30:00|530.81|528.41|532.27|529.87|532.75|530.35|529.11|526.71|0
1692992100000|2023-08-25 19:35:00|532.02|529.62|534.94|532.54|536.64|534.24|532.02|529.62|0
1692992400000|2023-08-25 19:40:00|534.45|532.05|532.27|529.87|537.37|534.97|532.27|529.87|0
1692992700000|2023-08-25 19:45:00|532.51|530.11|538.59|536.19|539.08|536.68|531.29|528.89|0
1692993000000|2023-08-25 19:50:00|540.42|538.02|543.46|541.06|544.44|542.04|538.59|536.19|0
1692993300000|2023-08-25 19:55:00|541.02|538.62|541.02|538.62|542.73|540.33|537.37|534.97|0
1692993600000|2023-08-25 20:00:00|540.29|537.89|540.05|537.65|540.54|538.14|537.62|535.22|0
1692993900000|2023-08-25 20:05:00|539.81|537.41|541.02|538.62|541.02|538.62|539.81|537.41|0
1692994200000|2023-08-25 20:10:00|541.27|538.87|539.56|537.16|541.51|539.11|539.56|537.16|0
1693182900000|2023-08-28 00:35:00|540.23|537.43|540.47|537.67|540.47|537.67|540.23|537.43|0
1693183200000|2023-08-28 00:40:00|540.6|537.8|539.99|537.19|540.71|537.91|539.74|536.94|0
1693183500000|2023-08-28 00:45:00|539.74|536.94|539.01|536.21|539.99|537.19|538.77|535.97|0
1693183800000|2023-08-28 00:50:00|538.9|536.1|540.96|538.16|540.96|538.16|538.53|535.73|0
1693184100000|2023-08-28 00:55:00|541.2|538.4|539.98|537.18|541.2|538.4|539.5|536.7|0
1693184400000|2023-08-28 01:00:00|539.74|536.94|537.8|535|539.74|536.94|537.07|534.27|0
1693184700000|2023-08-28 01:05:00|537.55|534.75|537.31|534.51|538.04|535.24|536.83|534.03|0
1693185000000|2023-08-28 01:10:00|537.55|534.75|538.53|535.73|539.01|536.21|537.31|534.51|0
1693185300000|2023-08-28 01:15:00|538.04|535.24|537.07|534.27|538.04|535.24|536.82|534.02|0
1693185600000|2023-08-28 01:20:00|535.85|533.05|534.88|532.08|536.1|533.3|534.15|531.35|0
1693185900000|2023-08-28 01:25:00|535.12|532.32|534.88|532.08|535.61|532.81|534.64|531.84|0
1693186200000|2023-08-28 01:30:00|534.64|531.84|537.55|534.75|537.8|535|534.4|531.6|0
1693186500000|2023-08-28 01:35:00|537.8|535|536.1|533.3|537.8|535|535.61|532.81|0
1693186800000|2023-08-28 01:40:00|535.85|533.05|536.09|533.29|536.58|533.78|535.61|532.81|0
1693187100000|2023-08-28 01:45:00|535.85|533.05|537.31|534.51|537.31|534.51|535.37|532.57|0
1693187400000|2023-08-28 01:50:00|537.55|534.75|536.34|533.54|537.55|534.75|536.34|533.54|0
1693187700000|2023-08-28 01:55:00|536.09|533.29|536.58|533.78|536.82|534.02|536.09|533.29|0
1693188000000|2023-08-28 02:00:00|536.34|533.54|536.09|533.29|537.07|534.27|535.85|533.05|0
1693188300000|2023-08-28 02:05:00|535.85|533.05|537.55|534.75|537.55|534.75|535.61|532.81|0
1693188600000|2023-08-28 02:10:00|537.79|534.99|536.58|533.78|538.77|535.97|536.58|533.78|0
1693188900000|2023-08-28 02:15:00|536.34|533.54|538.28|535.48|538.76|535.96|536.34|533.54|0
1693189200000|2023-08-28 02:20:00|538.04|535.24|537.55|534.75|538.52|535.72|537.55|534.75|0
1693189500000|2023-08-28 02:25:00|537.79|534.99|537.55|534.75|538.04|535.24|537.31|534.51|0
1693189800000|2023-08-28 02:30:00|537.31|534.51|537.06|534.26|537.31|534.51|536.7|533.9|0
1693190100000|2023-08-28 02:35:00|536.82|534.02|536.09|533.29|537.06|534.26|535.85|533.05|0
1693190400000|2023-08-28 02:40:00|535.85|533.05|535.85|533.05|536.33|533.53|535.61|532.81|0
1693190700000|2023-08-28 02:45:00|535.61|532.81|535.36|532.56|535.85|533.05|534.88|532.08|0
1693191000000|2023-08-28 02:50:00|535.12|532.32|535.36|532.56|535.61|532.81|534.88|532.08|0
1693191300000|2023-08-28 02:55:00|535.49|532.69|535.61|532.81|535.85|533.05|534.88|532.08|0
1693191600000|2023-08-28 03:00:00|535.85|533.05|536.09|533.29|536.33|533.53|535.61|532.81|0
1693191900000|2023-08-28 03:05:00|535.85|533.05|537.06|534.26|537.3|534.5|535.85|533.05|0
1693192200000|2023-08-28 03:10:00|537.3|534.5|537.3|534.5|537.79|534.99|537.06|534.26|0
1693192500000|2023-08-28 03:15:00|537.55|534.75|538.76|535.96|539|536.2|537.3|534.5|0
1693192800000|2023-08-28 03:20:00|538.52|535.72|538.28|535.48|539|536.2|537.55|534.75|0
1693193100000|2023-08-28 03:25:00|538.03|535.23|537.55|534.75|538.28|535.48|537.3|534.5|0
1693193400000|2023-08-28 03:30:00|537.3|534.5|537.79|534.99|538.03|535.23|537.3|534.5|0
1693193700000|2023-08-28 03:35:00|538.03|535.23|538.27|535.47|538.76|535.96|537.79|534.99|0
1693194000000|2023-08-28 03:40:00|538.03|535.23|538.03|535.23|538.27|535.47|537.79|534.99|0
1693194300000|2023-08-28 03:45:00|538.27|535.47|539.25|536.45|539.25|536.45|538.27|535.47|0
1693194600000|2023-08-28 03:50:00|539|536.2|538.76|535.96|539|536.2|538.52|535.72|0
1693194900000|2023-08-28 03:55:00|539|536.2|540.46|537.66|540.46|537.66|538.76|535.96|0
1693195200000|2023-08-28 04:00:00|540.22|537.42|539.49|536.69|540.46|537.66|539.25|536.45|0
1693195500000|2023-08-28 04:05:00|539.73|536.93|539.25|536.45|539.97|537.17|539.25|536.45|0
1693195800000|2023-08-28 04:10:00|539.49|536.69|539|536.2|539.49|536.69|539|536.2|0
1693196100000|2023-08-28 04:15:00|539.24|536.44|539.24|536.44|539.49|536.69|539|536.2|0
1693196400000|2023-08-28 04:20:00|539.13|536.33|538.76|535.96|539.24|536.44|538.76|535.96|0
1693196700000|2023-08-28 04:25:00|538.88|536.08|539.24|536.44|539.24|536.44|538.76|535.96|0
1693197000000|2023-08-28 04:30:00|539|536.2|538.76|535.96|539|536.2|538.76|535.96|0
1693197300000|2023-08-28 04:35:00|539|536.2|538.51|535.71|539|536.2|538.51|535.71|0
1693197600000|2023-08-28 04:40:00|538.76|535.96|539|536.2|539.49|536.69|538.76|535.96|0
1693197900000|2023-08-28 04:45:00|538.88|536.08|538.76|535.96|539|536.2|538.51|535.71|0
1693198200000|2023-08-28 04:50:00|538.88|536.08|539|536.2|539|536.2|538.51|535.71|0
1693198500000|2023-08-28 04:55:00|539.24|536.44|538.51|535.71|539.37|536.57|538.51|535.71|0
1693198800000|2023-08-28 05:00:00|538.76|535.96|539.49|536.69|539.97|537.17|538.76|535.96|0
1693199100000|2023-08-28 05:05:00|539.24|536.44|539.49|536.69|539.97|537.17|539|536.2|0
1693199400000|2023-08-28 05:10:00|539.24|536.44|539.97|537.17|540.21|537.41|539.24|536.44|0
1693199700000|2023-08-28 05:15:00|539.73|536.93|539.12|536.32|540.21|537.41|539|536.2|0
1693200000000|2023-08-28 05:20:00|539.24|536.44|539.48|536.68|539.73|536.93|539|536.2|0
1693200300000|2023-08-28 05:25:00|539.73|536.93|539.73|536.93|540.21|537.41|539.48|536.68|0
1693200600000|2023-08-28 05:30:00|539.48|536.68|537.78|534.98|539.48|536.68|537.54|534.74|0
1693200900000|2023-08-28 05:35:00|538.03|535.23|537.3|534.5|538.03|535.23|537.05|534.25|0
1693201200000|2023-08-28 05:40:00|537.05|534.25|536.57|533.77|537.05|534.25|536.32|533.52|0
1693201500000|2023-08-28 05:45:00|536.81|534.01|534.38|531.58|537.05|534.25|533.65|530.85|0
1693201800000|2023-08-28 05:50:00|534.62|531.82|535.11|532.31|535.35|532.55|534.38|531.58|0
1693202100000|2023-08-28 05:55:00|535.24|532.44|533.65|530.85|535.35|532.55|533.65|530.85|0
1693202400000|2023-08-28 06:00:00|533.41|530.61|533.9|531.1|535.6|532.8|533.17|530.37|0
1693202700000|2023-08-28 06:05:00|533.45|531.05|532.97|530.57|533.94|531.54|532.73|530.33|0
1693203000000|2023-08-28 06:10:00|532.72|530.32|533.21|530.81|533.7|531.3|532.48|530.08|0
1693203300000|2023-08-28 06:15:00|533.45|531.05|533.21|530.81|533.45|531.05|532.48|530.08|0
1693203600000|2023-08-28 06:20:00|533.45|531.05|533.69|531.29|533.94|531.54|533.21|530.81|0
1693203900000|2023-08-28 06:25:00|533.45|531.05|533.45|531.05|533.94|531.54|533.21|530.81|0
1693204200000|2023-08-28 06:30:00|533.21|530.81|533.21|530.81|533.45|531.05|532.48|530.08|0
1693204500000|2023-08-28 06:35:00|532.97|530.57|533.21|530.81|533.33|530.93|532.48|530.08|0
1693204800000|2023-08-28 06:40:00|532.97|530.57|532.48|530.08|533.21|530.81|532.48|530.08|0
1693205100000|2023-08-28 06:45:00|532.72|530.32|533.94|531.54|533.94|531.54|532.72|530.32|0
1693205400000|2023-08-28 06:50:00|534.18|531.78|535.15|532.75|535.39|532.99|534.18|531.78|0
1693205700000|2023-08-28 06:55:00|535.39|532.99|534.91|532.51|535.39|532.99|534.91|532.51|0
1693206000000|2023-08-28 07:00:00|534.66|532.26|536.36|533.96|536.85|534.45|534.66|532.26|0
1693206300000|2023-08-28 07:05:00|536.12|533.72|533.69|531.29|536.12|533.72|533.45|531.05|0
1693206600000|2023-08-28 07:10:00|533.45|531.05|535.27|532.87|535.88|533.48|533.45|531.05|0
1693206900000|2023-08-28 07:15:00|535.39|532.99|533.93|531.53|535.63|533.23|533.45|531.05|0
1693207200000|2023-08-28 07:20:00|533.69|531.29|534.42|532.02|534.66|532.26|532.72|530.32|0
1693207500000|2023-08-28 07:25:00|533.93|531.53|533.93|531.53|535.39|532.99|533.93|531.53|0
1693207800000|2023-08-28 07:30:00|534.18|531.78|532.72|530.32|534.18|531.78|532.48|530.08|0
1693208100000|2023-08-28 07:35:00|532.48|530.08|534.42|532.02|534.42|532.02|532.48|530.08|0
1693208400000|2023-08-28 07:40:00|534.66|532.26|537.7|535.3|538.06|535.66|534.42|532.02|0
1693208700000|2023-08-28 07:45:00|537.58|535.18|536.85|534.45|540.01|537.61|536.6|534.2|0
1693209000000|2023-08-28 07:50:00|537.33|534.93|536.73|534.33|537.82|535.42|536.36|533.96|0
1693209300000|2023-08-28 07:55:00|536.85|534.45|537.82|535.42|538.3|535.9|536.85|534.45|0
1693209600000|2023-08-28 08:00:00|538.3|535.9|537.33|534.93|538.3|535.9|536.36|533.96|0
1693209900000|2023-08-28 08:05:00|537.09|534.69|534.66|532.26|537.57|535.17|534.54|532.14|0
1693210200000|2023-08-28 08:10:00|534.42|532.02|536.12|533.72|536.36|533.96|534.17|531.77|0
1693210500000|2023-08-28 08:15:00|536.36|533.96|535.15|532.75|536.6|534.2|534.9|532.5|0
1693210800000|2023-08-28 08:20:00|534.9|532.5|532.72|530.32|535.15|532.75|532.72|530.32|0
1693211100000|2023-08-28 08:25:00|532.96|530.56|532.23|529.83|532.96|530.56|531.99|529.59|0
1693211400000|2023-08-28 08:30:00|532.47|530.07|532.23|529.83|533.69|531.29|532.23|529.83|0
1693211700000|2023-08-28 08:35:00|532.47|530.07|532.96|530.56|533.44|531.04|531.99|529.59|0
1693212000000|2023-08-28 08:40:00|532.72|530.32|533.44|531.04|533.69|531.29|532.47|530.07|0
1693212300000|2023-08-28 08:45:00|533.2|530.8|534.42|532.02|534.9|532.5|533.2|530.8|0
1693212600000|2023-08-28 08:50:00|534.66|532.26|534.3|531.9|534.9|532.5|533.69|531.29|0
1693212900000|2023-08-28 08:55:00|534.41|532.01|534.66|532.26|535.14|532.74|534.17|531.77|0
1693213200000|2023-08-28 09:00:00|534.9|532.5|535.63|533.23|535.63|533.23|534.17|531.77|0
1693213500000|2023-08-28 09:05:00|535.87|533.47|538.06|535.66|538.06|535.66|535.14|532.74|0
1693213800000|2023-08-28 09:10:00|537.81|535.41|537.57|535.17|538.3|535.9|537.09|534.69|0
1693214100000|2023-08-28 09:15:00|537.81|535.41|538.06|535.66|539.27|536.87|537.81|535.41|0
1693214400000|2023-08-28 09:20:00|538.18|535.78|537.08|534.68|538.54|536.14|537.08|534.68|0
1693214700000|2023-08-28 09:25:00|536.84|534.44|534.41|532.01|536.84|534.44|534.41|532.01|0
1693215000000|2023-08-28 09:30:00|534.17|531.77|534.9|532.5|535.38|532.98|533.68|531.28|0
1693215300000|2023-08-28 09:35:00|534.66|532.26|534.41|532.01|534.66|532.26|533.2|530.8|0
1693215600000|2023-08-28 09:40:00|534.9|532.5|534.65|532.25|535.38|532.98|534.65|532.25|0
1693215900000|2023-08-28 09:45:00|534.9|532.5|535.87|533.47|535.87|533.47|534.65|532.25|0
1693216200000|2023-08-28 09:50:00|535.63|533.23|535.38|532.98|535.87|533.47|534.17|531.77|0
1693216500000|2023-08-28 09:55:00|535.63|533.23|535.14|532.74|535.63|533.23|534.65|532.25|0
1693216800000|2023-08-28 10:00:00|535.38|532.98|537.33|534.93|537.57|535.17|534.9|532.5|0
1693217100000|2023-08-28 10:05:00|537.08|534.68|538.78|536.38|539.03|536.63|536.84|534.44|0
1693217400000|2023-08-28 10:10:00|539.03|536.63|538.3|535.9|539.51|537.11|538.05|535.65|0
1693217700000|2023-08-28 10:15:00|538.54|536.14|538.54|536.14|539.27|536.87|538.3|535.9|0
1693218000000|2023-08-28 10:20:00|538.42|536.02|537.81|535.41|538.54|536.14|537.81|535.41|0
1693218300000|2023-08-28 10:25:00|538.05|535.65|538.05|535.65|538.54|536.14|537.81|535.41|0
1693218600000|2023-08-28 10:30:00|537.57|535.17|536.11|533.71|537.81|535.41|535.62|533.22|0
1693218900000|2023-08-28 10:35:00|536.35|533.95|536.35|533.95|536.84|534.44|535.87|533.47|0
1693219200000|2023-08-28 10:40:00|536.59|534.19|536.84|534.44|537.08|534.68|535.62|533.22|0
1693219500000|2023-08-28 10:45:00|537.08|534.68|535.38|532.98|537.32|534.92|535.14|532.74|0
1693219800000|2023-08-28 10:50:00|535.14|532.74|535.38|532.98|535.38|532.98|534.41|532.01|0
1693220100000|2023-08-28 10:55:00|535.62|533.22|535.86|533.46|536.35|533.95|535.38|532.98|0
1693220400000|2023-08-28 11:00:00|535.62|533.22|534.41|532.01|535.75|533.35|533.68|531.28|0
1693220700000|2023-08-28 11:05:00|534.89|532.49|535.38|532.98|535.62|533.22|534.16|531.76|0
1693221000000|2023-08-28 11:10:00|535.62|533.22|534.89|532.49|536.84|534.44|534.89|532.49|0
1693221300000|2023-08-28 11:15:00|535.14|532.74|533.92|531.52|535.38|532.98|533.92|531.52|0
1693221600000|2023-08-28 11:20:00|533.68|531.28|533.19|530.79|534.16|531.76|532.95|530.55|0
1693221900000|2023-08-28 11:25:00|533.44|531.04|534.41|532.01|534.41|532.01|532.95|530.55|0
1693222200000|2023-08-28 11:30:00|534.65|532.25|532.95|530.55|535.13|532.73|532.95|530.55|0
1693222500000|2023-08-28 11:35:00|532.71|530.31|533.92|531.52|534.16|531.76|532.22|529.82|0
1693222800000|2023-08-28 11:40:00|534.16|531.76|533.19|530.79|534.41|532.01|532.71|530.31|0
1693223100000|2023-08-28 11:45:00|532.95|530.55|532.35|529.95|533.68|531.28|532.22|529.82|0
1693223400000|2023-08-28 11:50:00|532.22|529.82|532.22|529.82|532.95|530.55|531.98|529.58|0
1693223700000|2023-08-28 11:55:00|532.46|530.06|531.74|529.34|532.46|530.06|531.74|529.34|0
1693224000000|2023-08-28 12:00:00|531.73|529.33|532.22|529.82|532.46|530.06|531.73|529.33|0
1693224300000|2023-08-28 12:05:00|531.98|529.58|528.58|526.18|531.98|529.58|528.34|525.94|0
1693224600000|2023-08-28 12:10:00|528.82|526.42|528.58|526.18|529.55|527.15|528.1|525.7|0
1693224900000|2023-08-28 12:15:00|528.82|526.42|528.34|525.94|529.07|526.67|528.1|525.7|0
1693225200000|2023-08-28 12:20:00|528.1|525.7|527.85|525.45|528.34|525.94|527.37|524.97|0
1693225500000|2023-08-28 12:25:00|527.61|525.21|524.46|522.06|527.85|525.45|524.22|521.82|0
1693225800000|2023-08-28 12:30:00|524.7|522.3|521.92|519.52|524.95|522.55|521.92|519.52|0
1693226100000|2023-08-28 12:35:00|522.16|519.76|522.64|520.24|523.37|520.97|520.95|518.55|0
1693226400000|2023-08-28 12:40:00|522.89|520.49|522.57|520.17|523.29|520.89|521.92|519.52|0
1693226700000|2023-08-28 12:45:00|522.33|519.93|524.26|521.86|524.26|521.86|522.33|519.93|0
1693227000000|2023-08-28 12:50:00|524.02|521.62|522.81|520.41|524.99|522.59|522.57|520.17|0
1693227300000|2023-08-28 12:55:00|522.57|520.17|520.39|517.99|522.57|520.17|519.91|517.51|0
1693227600000|2023-08-28 13:00:00|520.63|518.23|521.6|519.2|521.6|519.2|519.91|517.51|0
1693227900000|2023-08-28 13:05:00|521.36|518.96|520.39|517.99|521.72|519.32|520.15|517.75|0
1693228200000|2023-08-28 13:10:00|520.63|518.23|520.39|517.99|520.63|518.23|518.21|515.81|0
1693228500000|2023-08-28 13:15:00|520.63|518.23|520.87|518.47|521.6|519.2|520.15|517.75|0
1693228800000|2023-08-28 13:20:00|520.63|518.23|518.58|516.18|520.63|518.23|518.45|516.05|0
1693229100000|2023-08-28 13:25:00|518.7|516.3|519.42|517.02|521.36|518.96|517.97|515.57|0
1693229400000|2023-08-28 13:30:00|518.45|516.05|513.14|510.74|521.36|518.96|511.94|509.54|0
1693229700000|2023-08-28 13:35:00|513.38|510.98|517|514.6|517.49|515.09|510.01|507.61|0
1693230000000|2023-08-28 13:40:00|516.52|514.12|515.31|512.91|519.66|517.26|514.35|511.95|0
1693230300000|2023-08-28 13:45:00|514.83|512.43|515.07|512.67|517|514.6|510.97|508.57|0
1693230600000|2023-08-28 13:50:00|515.31|512.91|518.21|515.81|523.29|520.89|515.07|512.67|0
1693230900000|2023-08-28 13:55:00|518.69|516.29|516.28|513.88|518.69|516.29|515.07|512.67|0
1693231200000|2023-08-28 14:00:00|515.8|513.4|516.04|513.64|519.18|516.78|513.87|511.47|0
1693231500000|2023-08-28 14:05:00|515.8|513.4|515.61|513.21|518.45|516.05|514.59|512.19|0
1693231800000|2023-08-28 14:10:00|515.37|512.97|517.79|515.39|519|516.6|514.16|511.76|0
1693232100000|2023-08-28 14:15:00|517.55|515.15|516.58|514.18|519|516.6|514.16|511.76|0
1693232400000|2023-08-28 14:20:00|516.34|513.94|511.26|508.86|517.06|514.66|511.02|508.62|0
1693232700000|2023-08-28 14:25:00|510.54|508.14|510.54|508.14|512.71|510.31|510.3|507.9|0
1693233000000|2023-08-28 14:30:00|510.06|507.66|511.02|508.62|512.47|510.07|509.57|507.17|0
1693233300000|2023-08-28 14:35:00|511.26|508.86|516.34|513.94|516.34|513.94|510.54|508.14|0
1693233600000|2023-08-28 14:40:00|516.82|514.42|519.24|516.84|520.69|518.29|515.85|513.45|0
1693233900000|2023-08-28 14:45:00|519.85|517.45|520.45|518.05|521.42|519.02|517.3|514.9|0
1693234200000|2023-08-28 14:50:00|520.69|518.29|525.78|523.38|527.48|525.08|519.96|517.56|0
1693234500000|2023-08-28 14:55:00|524.81|522.41|520.69|518.29|526.26|523.86|520.69|518.29|0
1693234800000|2023-08-28 15:00:00|520.93|518.53|523.84|521.44|525.05|522.65|520.93|518.53|0
1693235100000|2023-08-28 15:05:00|523.6|521.2|525.78|523.38|529.17|526.77|523.6|521.2|0
1693235400000|2023-08-28 15:10:00|526.02|523.62|526.5|524.1|528.45|526.05|524.81|522.41|0
1693235700000|2023-08-28 15:15:00|526.75|524.35|526.99|524.59|527.96|525.56|524.56|522.16|0
1693236000000|2023-08-28 15:20:00|526.5|524.1|526.75|524.35|527.72|525.32|524.56|522.16|0
1693236300000|2023-08-28 15:25:00|526.5|524.1|526.99|524.59|528.2|525.8|522.63|520.23|0
1693236600000|2023-08-28 15:30:00|527.72|525.32|525.05|522.65|527.72|525.32|523.84|521.44|0
1693236900000|2023-08-28 15:35:00|525.29|522.89|523.11|520.71|525.53|523.13|521.9|519.5|0
1693237200000|2023-08-28 15:40:00|522.87|520.47|529.17|526.77|531.36|528.96|522.38|519.98|0
1693237500000|2023-08-28 15:45:00|529.41|527.01|530.63|528.23|531.84|529.44|528.2|525.8|0
1693237800000|2023-08-28 15:50:00|530.87|528.47|529.66|527.26|532.33|529.93|528.93|526.53|0
1693238100000|2023-08-28 15:55:00|529.42|527.02|526.75|524.35|530.14|527.74|526.51|524.11|0
1693238400000|2023-08-28 16:00:00|527.48|525.08|527.48|525.08|528.93|526.53|527|524.6|0
1693238700000|2023-08-28 16:05:00|527.72|525.32|526.75|524.35|529.17|526.77|526.27|523.87|0
1693239000000|2023-08-28 16:10:00|527|524.6|525.3|522.9|528.69|526.29|525.06|522.66|0
1693239300000|2023-08-28 16:15:00|525.78|523.38|529.17|526.77|529.42|527.02|525.3|522.9|0
1693239600000|2023-08-28 16:20:00|529.42|527.02|529.9|527.5|531.6|529.2|529.42|527.02|0
1693239900000|2023-08-28 16:25:00|530.14|527.74|529.42|527.02|531.6|529.2|528.69|526.29|0
1693240200000|2023-08-28 16:30:00|529.17|526.77|529.17|526.77|531.11|528.71|528.2|525.8|0
1693240500000|2023-08-28 16:35:00|529.42|527.02|525.54|523.14|530.14|527.74|525.3|522.9|0
1693240800000|2023-08-28 16:40:00|525.78|523.38|524.09|521.69|526.99|524.59|522.16|519.76|0
1693241100000|2023-08-28 16:45:00|524.33|521.93|523.91|521.51|524.57|522.17|522.22|519.82|0
1693241400000|2023-08-28 16:50:00|523.67|521.27|519.8|517.4|523.91|521.51|519.56|517.16|0
1693241700000|2023-08-28 16:55:00|520.04|517.64|515.45|513.05|520.28|517.88|514.96|512.56|0
1693242000000|2023-08-28 17:00:00|515.21|512.81|512.79|510.39|515.45|513.05|512.07|509.67|0
1693242300000|2023-08-28 17:05:00|512.55|510.15|512.55|510.15|512.55|510.15|508.69|506.29|0
1693242600000|2023-08-28 17:10:00|512.31|509.91|513.27|510.87|513.76|511.36|511.34|508.94|0
1693242900000|2023-08-28 17:15:00|513.03|510.63|514.96|512.56|516.41|514.01|513.03|510.63|0
1693243200000|2023-08-28 17:20:00|514.72|512.32|513.51|511.11|514.72|512.32|512.07|509.67|0
1693243500000|2023-08-28 17:25:00|513.27|510.87|513.75|511.35|515.2|512.8|513.27|510.87|0
1693243800000|2023-08-28 17:30:00|513.51|511.11|513.03|510.63|513.51|511.11|511.58|509.18|0
1693244100000|2023-08-28 17:35:00|513.75|511.35|516.65|514.25|518.35|515.95|513.75|511.35|0
1693244400000|2023-08-28 17:40:00|516.41|514.01|518.59|516.19|518.83|516.43|515.2|512.8|0
1693244700000|2023-08-28 17:45:00|518.1|515.7|519.31|516.91|520.04|517.64|517.86|515.46|0
1693245000000|2023-08-28 17:50:00|519.55|517.15|525.85|523.45|526.09|523.69|519.31|516.91|0
1693245300000|2023-08-28 17:55:00|526.33|523.93|529.73|527.33|531.91|529.51|526.33|523.93|0
1693245600000|2023-08-28 18:00:00|529.49|527.09|529.24|526.84|531.18|528.78|528.27|525.87|0
1693245900000|2023-08-28 18:05:00|529.48|527.08|527.06|524.66|530.21|527.81|526.82|524.42|0
1693246200000|2023-08-28 18:10:00|527.54|525.14|529.48|527.08|530.7|528.3|526.82|524.42|0
1693246500000|2023-08-28 18:15:00|528.76|526.36|531.91|529.51|531.91|529.51|528.03|525.63|0
1693246800000|2023-08-28 18:20:00|531.43|529.03|529.48|527.08|531.91|529.51|528.76|526.36|0
1693247100000|2023-08-28 18:25:00|529.73|527.33|528.27|525.87|531.18|528.78|527.54|525.14|0
1693247400000|2023-08-28 18:30:00|528.76|526.36|528.51|526.11|530.7|528.3|527.79|525.39|0
1693247700000|2023-08-28 18:35:00|528.27|525.87|526.82|524.42|528.51|526.11|522.94|520.54|0
1693248000000|2023-08-28 18:40:00|526.57|524.17|524.88|522.48|526.82|524.42|523.91|521.51|0
1693248300000|2023-08-28 18:45:00|524.63|522.23|524.63|522.23|526.33|523.93|524.15|521.75|0
1693248600000|2023-08-28 18:50:00|524.88|522.48|522.45|520.05|524.88|522.48|522.45|520.05|0
1693248900000|2023-08-28 18:55:00|521.97|519.57|522.45|520.05|525.36|522.96|521.73|519.33|0
1693249200000|2023-08-28 19:00:00|521.97|519.57|520.76|518.36|523.66|521.26|519.79|517.39|0
1693249500000|2023-08-28 19:05:00|521|518.6|518.1|515.7|522.45|520.05|517.61|515.21|0
1693249800000|2023-08-28 19:10:00|517.86|515.46|521|518.6|521.73|519.33|517.86|515.46|0
1693250100000|2023-08-28 19:15:00|520.76|518.36|521.73|519.33|522.94|520.54|520.52|518.12|0
1693250400000|2023-08-28 19:20:00|521.48|519.08|524.87|522.47|526.81|524.41|521.24|518.84|0
1693250700000|2023-08-28 19:25:00|525.12|522.72|522.45|520.05|526.09|523.69|521.48|519.08|0
1693251000000|2023-08-28 19:30:00|523.18|520.78|520.76|518.36|524.15|521.75|520.27|517.87|0
1693251300000|2023-08-28 19:35:00|521|518.6|521|518.6|521.48|519.08|518.58|516.18|0
1693251600000|2023-08-28 19:40:00|521.24|518.84|517.61|515.21|521.97|519.57|517.61|515.21|0
1693251900000|2023-08-28 19:45:00|517.85|515.45|514.71|512.31|517.85|515.45|507.96|505.56|0
1693252200000|2023-08-28 19:50:00|514.47|512.07|515.68|513.28|517.61|515.21|513.75|511.35|0
1693252500000|2023-08-28 19:55:00|516.16|513.76|514.47|512.07|516.64|514.24|511.81|509.41|0
1693252800000|2023-08-28 20:00:00|514.95|512.55|513.02|510.62|515.19|512.79|512.05|509.65|0
1693253100000|2023-08-28 20:05:00|513.74|511.34|513.02|510.62|514.23|511.83|512.54|510.14|0
1693253400000|2023-08-28 20:10:00|513.26|510.86|513.02|510.62|513.74|511.34|513.02|510.62|0
1693253700000|2023-08-28 20:15:00|512.98|510.18|513.22|510.42|513.94|511.14|512.86|510.06|0
1693254000000|2023-08-28 20:20:00|512.98|510.18|513.22|510.42|513.7|510.9|512.98|510.18|0
1693254300000|2023-08-28 20:25:00|512.98|510.18|512.49|509.69|512.98|510.18|512.49|509.69|0
1693254600000|2023-08-28 20:30:00|512.25|509.45|512.25|509.45|512.25|509.45|512.01|509.21|0
1693254900000|2023-08-28 20:35:00|512.49|509.69|512.74|509.94|512.74|509.94|512.01|509.21|0
1693255200000|2023-08-28 20:40:00|512.49|509.69|512.74|509.94|512.74|509.94|512.49|509.69|0
1693255500000|2023-08-28 20:45:00|512.49|509.69|512.73|509.93|512.74|509.94|512.49|509.69|0
1693255800000|2023-08-28 20:50:00|512.49|509.69|512.98|510.18|512.98|510.18|512.49|509.69|0
1693256100000|2023-08-28 20:55:00|512.49|509.69|511.89|509.09|512.73|509.93|511.77|508.97|0
1693256400000|2023-08-28 21:00:00|512.06|509.26|511.95|509.15|512.14|509.34|511.95|509.15|0
1693256700000|2023-08-28 21:05:00|512.03|509.23|511.85|509.05|512.03|509.23|511.85|509.05|0
1693257000000|2023-08-28 21:10:00|511.88|509.08|511.88|509.08|512.1|509.3|511.88|509.08|0
1693257300000|2023-08-28 21:15:00|511.92|509.12|512.13|509.33|512.13|509.33|511.74|508.94|0
1693257600000|2023-08-28 21:20:00|512.24|509.44|512.06|509.26|512.31|509.51|511.84|509.04|0
1693257900000|2023-08-28 21:25:00|511.82|509.02|511.84|509.04|511.84|509.04|511.82|509.02|0
1693258200000|2023-08-28 21:30:00|511.82|509.02|511.81|509.01|511.82|509.02|511.81|509.01|0
1693259100000|2023-08-28 21:45:00|511.84|509.04|511.78|508.98|511.84|509.04|511.78|508.98|0
1693259400000|2023-08-28 21:50:00|511.84|509.04|511.75|508.95|511.84|509.04|511.75|508.95|0
1693259700000|2023-08-28 21:55:00|511.84|509.04|512.08|509.28|512.12|509.32|511.84|509.04|0
1693260000000|2023-08-28 22:00:00|511.89|509.09|510.08|507.28|512.13|509.33|509.72|506.92|0
1693260300000|2023-08-28 22:05:00|509.83|507.03|510.8|508|511.04|508.24|509.83|507.03|0
1693260600000|2023-08-28 22:10:00|511.04|508.24|510.2|507.4|511.04|508.24|509.59|506.79|0
1693260900000|2023-08-28 22:15:00|510.08|507.28|509.59|506.79|510.32|507.52|509.59|506.79|0
1693261200000|2023-08-28 22:20:00|509.35|506.55|509.83|507.03|509.83|507.03|509.35|506.55|0
1693261500000|2023-08-28 22:25:00|509.59|506.79|510.32|507.52|510.56|507.76|509.59|506.79|0
1693261800000|2023-08-28 22:30:00|510.56|507.76|510.56|507.76|510.8|508|510.56|507.76|0
1693262100000|2023-08-28 22:35:00|510.8|508|510.56|507.76|510.8|508|510.07|507.27|0
1693262400000|2023-08-28 22:40:00|510.8|508|510.31|507.51|511.28|508.48|510.31|507.51|0
1693262700000|2023-08-28 22:45:00|510.2|507.4|510.56|507.76|510.56|507.76|510.07|507.27|0
1693263000000|2023-08-28 22:50:00|510.55|507.75|510.55|507.75|510.8|508|510.55|507.75|0
1693263300000|2023-08-28 22:55:00|510.8|508|510.8|508|510.8|508|510.55|507.75|0
1693263600000|2023-08-28 23:00:00|510.55|507.75|511.76|508.96|511.76|508.96|510.55|507.75|0
1693263900000|2023-08-28 23:05:00|511.89|509.09|512|509.2|512|509.2|511.52|508.72|0
1693264200000|2023-08-28 23:10:00|512.24|509.44|512.48|509.68|512.73|509.93|512|509.2|0
1693264500000|2023-08-28 23:15:00|512.37|509.57|512.48|509.68|512.48|509.68|512|509.2|0
1693264800000|2023-08-28 23:20:00|512.24|509.44|512|509.2|512.61|509.81|512|509.2|0
1693265100000|2023-08-28 23:25:00|512.24|509.44|512|509.2|512.24|509.44|512|509.2|0
1693265400000|2023-08-28 23:30:00|511.76|508.96|512.24|509.44|512.48|509.68|511.76|508.96|0
1693265700000|2023-08-28 23:35:00|512.48|509.68|512.72|509.92|512.72|509.92|512.48|509.68|0
1693266000000|2023-08-28 23:40:00|512.97|510.17|512.48|509.68|512.97|510.17|512.48|509.68|0
1693266300000|2023-08-28 23:45:00|512.37|509.57|512.72|509.92|512.96|510.16|512.37|509.57|0
1693266600000|2023-08-28 23:50:00|512.96|510.16|513.21|510.41|513.45|510.65|512.96|510.16|0
1693266900000|2023-08-28 23:55:00|513.33|510.53|513.21|510.41|513.69|510.89|513.21|510.41|0
1693267200000|2023-08-29 00:00:00|513.45|510.65|514.65|511.85|514.9|512.1|513.21|510.41|0
1693267500000|2023-08-29 00:05:00|514.9|512.1|516.1|513.3|516.59|513.79|514.65|511.85|0
1693267800000|2023-08-29 00:10:00|515.99|513.19|514.41|511.61|515.99|513.19|514.41|511.61|0
1693268100000|2023-08-29 00:15:00|514.65|511.85|514.17|511.37|514.65|511.85|513.45|510.65|0
1693268400000|2023-08-29 00:20:00|513.93|511.13|513.07|510.27|513.93|511.13|512.72|509.92|0
1693268700000|2023-08-29 00:25:00|513.31|510.51|513.55|510.75|513.55|510.75|513.07|510.27|0
1693269000000|2023-08-29 00:30:00|513.31|510.51|513.31|510.51|513.55|510.75|512.59|509.79|0
1693269300000|2023-08-29 00:35:00|513.07|510.27|512.59|509.79|513.07|510.27|512.59|509.79|0
1693269600000|2023-08-29 00:40:00|512.83|510.03|513.31|510.51|513.55|510.75|512.34|509.54|0
1693269900000|2023-08-29 00:45:00|513.19|510.39|512.83|510.03|513.55|510.75|512.34|509.54|0
1693270200000|2023-08-29 00:50:00|512.95|510.15|512.83|510.03|513.07|510.27|512.34|509.54|0
1693270500000|2023-08-29 00:55:00|512.58|509.78|512.83|510.03|512.83|510.03|512.47|509.67|0
1693270800000|2023-08-29 01:00:00|512.58|509.78|513.07|510.27|513.55|510.75|512.47|509.67|0
1693271100000|2023-08-29 01:05:00|513.31|510.51|512.83|510.03|513.55|510.75|512.58|509.78|0
1693271400000|2023-08-29 01:10:00|512.95|510.15|513.31|510.51|513.79|510.99|512.95|510.15|0
1693271700000|2023-08-29 01:15:00|513.55|510.75|512.58|509.78|513.55|510.75|511.86|509.06|0
1693272000000|2023-08-29 01:20:00|512.47|509.67|514.03|511.23|514.28|511.48|512.47|509.67|0
1693272300000|2023-08-29 01:25:00|513.79|510.99|513.07|510.27|513.79|510.99|512.82|510.02|0
1693272600000|2023-08-29 01:30:00|513.31|510.51|513.19|510.39|513.79|510.99|511.86|509.06|0
1693272900000|2023-08-29 01:35:00|513.07|510.27|513.31|510.51|513.55|510.75|512.1|509.3|0
1693273200000|2023-08-29 01:40:00|513.07|510.27|511.86|509.06|513.31|510.51|511.86|509.06|0
1693273500000|2023-08-29 01:45:00|511.61|508.81|512.1|509.3|512.1|509.3|510.41|507.61|0
1693273800000|2023-08-29 01:50:00|511.86|509.06|514.52|511.72|514.52|511.72|511.86|509.06|0
1693274100000|2023-08-29 01:55:00|514.27|511.47|515.97|513.17|516.21|513.41|514.03|511.23|0
1693274400000|2023-08-29 02:00:00|515.85|513.05|514.76|511.96|515.97|513.17|514.51|511.71|0
1693274700000|2023-08-29 02:05:00|515|512.2|514.27|511.47|515|512.2|514.03|511.23|0
1693275000000|2023-08-29 02:10:00|514.03|511.23|513.55|510.75|514.27|511.47|513.31|510.51|0
1693275300000|2023-08-29 02:15:00|513.79|510.99|514.51|511.71|514.51|511.71|513.79|510.99|0
1693275600000|2023-08-29 02:20:00|514.27|511.47|513.55|510.75|514.27|511.47|513.3|510.5|0
1693275900000|2023-08-29 02:25:00|513.67|510.87|513.3|510.5|514.03|511.23|513.3|510.5|0
1693276200000|2023-08-29 02:30:00|513.55|510.75|513.55|510.75|513.79|510.99|513.06|510.26|0
1693276500000|2023-08-29 02:35:00|513.3|510.5|512.82|510.02|513.55|510.75|512.82|510.02|0
1693276800000|2023-08-29 02:40:00|513.06|510.26|513.06|510.26|513.55|510.75|512.82|510.02|0
1693277100000|2023-08-29 02:45:00|513.3|510.5|513.3|510.5|513.79|510.99|513.06|510.26|0
1693277400000|2023-08-29 02:50:00|513.54|510.74|513.54|510.74|513.79|510.99|512.82|510.02|0
1693277700000|2023-08-29 02:55:00|513.79|510.99|512.58|509.78|513.79|510.99|512.58|509.78|0
1693278000000|2023-08-29 03:00:00|512.82|510.02|512.82|510.02|512.82|510.02|512.33|509.53|0
1693278300000|2023-08-29 03:05:00|512.7|509.9|512.82|510.02|512.82|510.02|512.33|509.53|0
1693278600000|2023-08-29 03:10:00|513.06|510.26|512.7|509.9|513.3|510.5|512.58|509.78|0
1693278900000|2023-08-29 03:15:00|512.58|509.78|512.33|509.53|513.06|510.26|512.33|509.53|0
1693279200000|2023-08-29 03:20:00|512.09|509.29|512.33|509.53|512.33|509.53|512.09|509.29|0
1693279500000|2023-08-29 03:25:00|512.09|509.29|511.37|508.57|512.09|509.29|511.12|508.32|0
1693279800000|2023-08-29 03:30:00|511.12|508.32|511.61|508.81|511.61|508.81|511.12|508.32|0
1693280100000|2023-08-29 03:35:00|511.37|508.57|511.37|508.57|511.61|508.81|511.12|508.32|0
1693280400000|2023-08-29 03:40:00|511.12|508.32|511.37|508.57|511.37|508.57|510.88|508.08|0
1693280700000|2023-08-29 03:45:00|511.61|508.81|511.12|508.32|511.85|509.05|511.12|508.32|0
1693281000000|2023-08-29 03:50:00|511.37|508.57|512.09|509.29|512.09|509.29|511.37|508.57|0
1693281300000|2023-08-29 03:55:00|512.22|509.42|511.61|508.81|512.22|509.42|511.36|508.56|0
1693281600000|2023-08-29 04:00:00|511.85|509.05|511.61|508.81|511.85|509.05|511.25|508.45|0
1693281900000|2023-08-29 04:05:00|511.49|508.69|511.85|509.05|511.85|509.05|511.36|508.56|0
1693282200000|2023-08-29 04:10:00|511.97|509.17|511.85|509.05|512.09|509.29|511.85|509.05|0
1693282500000|2023-08-29 04:15:00|512.09|509.29|511.85|509.05|512.09|509.29|511.61|508.81|0
1693282800000|2023-08-29 04:20:00|511.73|508.93|511.36|508.56|511.85|509.05|511.36|508.56|0
1693283100000|2023-08-29 04:25:00|511.12|508.32|510.88|508.08|511.12|508.32|510.4|507.6|0
1693283400000|2023-08-29 04:30:00|511.01|508.21|511.12|508.32|511.36|508.56|510.88|508.08|0
1693283700000|2023-08-29 04:35:00|511.36|508.56|511.85|509.05|511.85|509.05|511.12|508.32|0
1693284000000|2023-08-29 04:40:00|511.6|508.8|512.09|509.29|512.33|509.53|511.6|508.8|0
1693284300000|2023-08-29 04:45:00|512.33|509.53|512.09|509.29|512.33|509.53|512.09|509.29|0
1693284600000|2023-08-29 04:50:00|511.84|509.04|512.09|509.29|512.09|509.29|511.84|509.04|0
1693284900000|2023-08-29 04:55:00|511.84|509.04|511.84|509.04|512.09|509.29|511.84|509.04|0
1693285200000|2023-08-29 05:00:00|512.09|509.29|511.6|508.8|512.09|509.29|511.6|508.8|0
1693285500000|2023-08-29 05:05:00|511.84|509.04|510.39|507.59|512.09|509.29|510.39|507.59|0
1693285800000|2023-08-29 05:10:00|510.64|507.84|509.43|506.63|510.64|507.84|508.94|506.14|0
1693286100000|2023-08-29 05:15:00|509.31|506.51|509.19|506.39|509.67|506.87|509.19|506.39|0
1693286400000|2023-08-29 05:20:00|509.43|506.63|508.46|505.66|509.43|506.63|508.22|505.42|0
1693286700000|2023-08-29 05:25:00|508.7|505.9|508.7|505.9|508.7|505.9|508.22|505.42|0
1693287000000|2023-08-29 05:30:00|508.83|506.03|508.7|505.9|509.18|506.38|508.7|505.9|0
1693287300000|2023-08-29 05:35:00|508.46|505.66|508.58|505.78|508.7|505.9|508.46|505.66|0
1693287600000|2023-08-29 05:40:00|508.46|505.66|509.18|506.38|509.18|506.38|508.46|505.66|0
1693287900000|2023-08-29 05:45:00|509.07|506.27|508.46|505.66|509.18|506.38|508.22|505.42|0
1693288200000|2023-08-29 05:50:00|508.7|505.9|508.46|505.66|508.7|505.9|508.22|505.42|0
1693288500000|2023-08-29 05:55:00|508.7|505.9|508.22|505.42|508.94|506.14|508.22|505.42|0
1693288800000|2023-08-29 06:00:00|507.98|505.18|507.73|504.93|508.46|505.66|507.25|504.45|0
1693289100000|2023-08-29 06:05:00|507.53|505.13|507.53|505.13|507.77|505.37|506.81|504.41|0
1693289400000|2023-08-29 06:10:00|507.29|504.89|508.74|506.34|509.22|506.82|507.05|504.65|0
1693289700000|2023-08-29 06:15:00|508.62|506.22|508.62|506.22|508.98|506.58|508.02|505.62|0
1693290000000|2023-08-29 06:20:00|508.5|506.1|508.74|506.34|508.98|506.58|508.26|505.86|0
1693290300000|2023-08-29 06:25:00|508.98|506.58|508.5|506.1|508.98|506.58|508.5|506.1|0
1693290600000|2023-08-29 06:30:00|508.74|506.34|508.26|505.86|508.74|506.34|507.77|505.37|0
1693290900000|2023-08-29 06:35:00|508.14|505.74|507.77|505.37|508.14|505.74|506.81|504.41|0
1693291200000|2023-08-29 06:40:00|507.53|505.13|507.05|504.65|507.53|505.13|505.6|503.2|0
1693291500000|2023-08-29 06:45:00|507.29|504.89|508.25|505.85|508.25|505.85|507.29|504.89|0
1693291800000|2023-08-29 06:50:00|508.5|506.1|509.7|507.3|509.95|507.55|508.25|505.85|0
1693292100000|2023-08-29 06:55:00|509.95|507.55|509.46|507.06|510.43|508.03|509.35|506.95|0
1693292400000|2023-08-29 07:00:00|509.7|507.3|508.98|506.58|510.19|507.79|508.01|505.61|0
1693292700000|2023-08-29 07:05:00|509.22|506.82|508.5|506.1|510.19|507.79|508.25|505.85|0
1693293000000|2023-08-29 07:10:00|508.74|506.34|509.46|507.06|510.19|507.79|508.5|506.1|0
1693293300000|2023-08-29 07:15:00|509.94|507.54|509.22|506.82|509.94|507.54|508.49|506.09|0
1693293600000|2023-08-29 07:20:00|508.98|506.58|507.05|504.65|509.7|507.3|507.05|504.65|0
1693293900000|2023-08-29 07:25:00|506.93|504.53|504.63|502.23|507.05|504.65|504.39|501.99|0
1693294200000|2023-08-29 07:30:00|504.87|502.47|504.15|501.75|504.87|502.47|502.7|500.3|0
1693294500000|2023-08-29 07:35:00|503.91|501.51|504.63|502.23|504.87|502.47|503.67|501.27|0
1693294800000|2023-08-29 07:40:00|505.36|502.96|506.32|503.92|506.8|504.4|504.87|502.47|0
1693295100000|2023-08-29 07:45:00|506.08|503.68|507.77|505.37|507.89|505.49|506.08|503.68|0
1693295400000|2023-08-29 07:50:00|508.01|505.61|513.81|511.41|513.81|511.41|507.53|505.13|0
1693295700000|2023-08-29 07:55:00|514.05|511.65|515.75|513.35|516.47|514.07|514.05|511.65|0
1693296000000|2023-08-29 08:00:00|516.23|513.83|514.78|512.38|516.47|514.07|513.81|511.41|0
1693296300000|2023-08-29 08:05:00|515.02|512.62|514.78|512.38|515.75|513.35|513.81|511.41|0
1693296600000|2023-08-29 08:10:00|515.02|512.62|517.44|515.04|517.92|515.52|515.02|512.62|0
1693296900000|2023-08-29 08:15:00|517.2|514.8|515.5|513.1|517.2|514.8|515.02|512.62|0
1693297200000|2023-08-29 08:20:00|515.74|513.34|514.53|512.13|515.74|513.34|513.81|511.41|0
1693297500000|2023-08-29 08:25:00|514.42|512.02|515.26|512.86|515.26|512.86|514.29|511.89|0
1693297800000|2023-08-29 08:30:00|515.5|513.1|513.32|510.92|515.74|513.34|513.08|510.68|0
1693298100000|2023-08-29 08:35:00|513.08|510.68|513.08|510.68|513.08|510.68|511.39|508.99|0
1693298400000|2023-08-29 08:40:00|513.32|510.92|512.84|510.44|513.57|511.17|512.36|509.96|0
1693298700000|2023-08-29 08:45:00|513.08|510.68|512.6|510.2|513.08|510.68|511.87|509.47|0
1693299000000|2023-08-29 08:50:00|513.08|510.68|515.26|512.86|515.98|513.58|512.36|509.96|0
1693299300000|2023-08-29 08:55:00|515.02|512.62|517.44|515.04|517.44|515.04|512.84|510.44|0
1693299600000|2023-08-29 09:00:00|517.19|514.79|515.5|513.1|517.68|515.28|515.02|512.62|0
1693299900000|2023-08-29 09:05:00|515.74|513.34|513.56|511.16|515.98|513.58|513.56|511.16|0
1693300200000|2023-08-29 09:10:00|513.32|510.92|513.81|511.41|513.93|511.53|512.84|510.44|0
1693300500000|2023-08-29 09:15:00|513.56|511.16|516.46|514.06|516.58|514.18|513.56|511.16|0
1693300800000|2023-08-29 09:20:00|516.7|514.3|515.98|513.58|516.94|514.54|515.25|512.85|0
1693301100000|2023-08-29 09:25:00|515.74|513.34|514.77|512.37|516.22|513.82|514.53|512.13|0
1693301400000|2023-08-29 09:30:00|514.65|512.25|514.53|512.13|515.25|512.85|514.05|511.65|0
1693301700000|2023-08-29 09:35:00|515.01|512.61|512.84|510.44|515.01|512.61|512.6|510.2|0
1693302000000|2023-08-29 09:40:00|513.08|510.68|512.6|510.2|513.56|511.16|512.12|509.72|0
1693302300000|2023-08-29 09:45:00|512.36|509.96|510.91|508.51|512.6|510.2|510.91|508.51|0
1693302600000|2023-08-29 09:50:00|511.15|508.75|509.47|507.07|511.88|509.48|509.47|507.07|0
1693302900000|2023-08-29 09:55:00|509.71|507.31|508.51|506.11|509.71|507.31|508.03|505.63|0
1693303200000|2023-08-29 10:00:00|508.27|505.87|509.47|507.07|509.71|507.31|507.78|505.38|0
1693303500000|2023-08-29 10:05:00|509.23|506.83|508.51|506.11|509.47|507.07|508.02|505.62|0
1693303800000|2023-08-29 10:10:00|508.39|505.99|510.43|508.03|511.15|508.75|508.39|505.99|0
1693304100000|2023-08-29 10:15:00|510.67|508.27|513.56|511.16|513.8|511.4|510.67|508.27|0
1693304400000|2023-08-29 10:20:00|513.69|511.29|511.63|509.23|514.04|511.64|511.63|509.23|0
1693304700000|2023-08-29 10:25:00|511.87|509.47|511.87|509.47|512.6|510.2|511.39|508.99|0
1693305000000|2023-08-29 10:30:00|512|509.6|511.39|508.99|512.36|509.96|510.67|508.27|0
1693305300000|2023-08-29 10:35:00|511.63|509.23|512.11|509.71|512.84|510.44|510.91|508.51|0
1693305600000|2023-08-29 10:40:00|511.87|509.47|511.87|509.47|512.6|510.2|511.15|508.75|0
1693305900000|2023-08-29 10:45:00|512.11|509.71|514.04|511.64|514.17|511.77|511.87|509.47|0
1693306200000|2023-08-29 10:50:00|513.8|511.4|514.28|511.88|515.01|512.61|513.8|511.4|0
1693306500000|2023-08-29 10:55:00|514.04|511.64|515.73|513.33|515.73|513.33|513.56|511.16|0
1693306800000|2023-08-29 11:00:00|515.97|513.57|515.49|513.09|516.21|513.81|514.52|512.12|0
1693307100000|2023-08-29 11:05:00|515.73|513.33|513.8|511.4|515.73|513.33|513.56|511.16|0
1693307400000|2023-08-29 11:10:00|514.04|511.64|514.76|512.36|515|512.6|512.84|510.44|0
1693307700000|2023-08-29 11:15:00|514.52|512.12|515.25|512.85|515.49|513.09|514.04|511.64|0
1693308000000|2023-08-29 11:20:00|515|512.6|514.52|512.12|515|512.6|513.32|510.92|0
1693308300000|2023-08-29 11:25:00|514.76|512.36|517.17|514.77|517.17|514.77|514.28|511.88|0
1693308600000|2023-08-29 11:30:00|516.69|514.29|515.49|513.09|516.69|514.29|515|512.6|0
1693308900000|2023-08-29 11:35:00|515.37|512.97|518.38|515.98|518.62|516.22|515.24|512.84|0
1693309200000|2023-08-29 11:40:00|518.26|515.86|518.14|515.74|518.38|515.98|517.66|515.26|0
1693309500000|2023-08-29 11:45:00|518.38|515.98|516.93|514.53|519.1|516.7|516.93|514.53|0
1693309800000|2023-08-29 11:50:00|517.17|514.77|517.17|514.77|518.14|515.74|516.93|514.53|0
1693310100000|2023-08-29 11:55:00|517.41|515.01|518.14|515.74|518.38|515.98|517.41|515.01|0
1693310400000|2023-08-29 12:00:00|517.9|515.5|516.93|514.53|518.62|516.22|516.93|514.53|0
1693310700000|2023-08-29 12:05:00|516.45|514.05|515|512.6|516.45|514.05|514.52|512.12|0
1693311000000|2023-08-29 12:10:00|514.76|512.36|516.69|514.29|517.17|514.77|514.28|511.88|0
1693311300000|2023-08-29 12:15:00|516.45|514.05|517.9|515.5|517.9|515.5|515.48|513.08|0
1693311600000|2023-08-29 12:20:00|518.14|515.74|519.34|516.94|519.83|517.43|517.65|515.25|0
1693311900000|2023-08-29 12:25:00|519.58|517.18|522|519.6|522.24|519.84|519.34|516.94|0
1693312200000|2023-08-29 12:30:00|522.24|519.84|519.83|517.43|522.73|520.33|519.34|516.94|0
1693312500000|2023-08-29 12:35:00|520.07|517.67|519.32|516.92|521.27|518.87|519.32|516.92|0
1693312800000|2023-08-29 12:40:00|519.56|517.16|517.39|514.99|520.29|517.89|517.39|514.99|0
1693313100000|2023-08-29 12:45:00|517.15|514.75|517.63|515.23|519.08|516.68|517.15|514.75|0
1693313400000|2023-08-29 12:50:00|517.39|514.99|517.39|514.99|517.87|515.47|515.46|513.06|0
1693313700000|2023-08-29 12:55:00|517.63|515.23|516.91|514.51|518.11|515.71|516.18|513.78|0
1693314000000|2023-08-29 13:00:00|516.67|514.27|518.6|516.2|518.6|516.2|516.42|514.02|0
1693314300000|2023-08-29 13:05:00|518.84|516.44|516.42|514.02|519.08|516.68|515.46|513.06|0
1693314600000|2023-08-29 13:10:00|516.66|514.26|518.6|516.2|519.32|516.92|516.66|514.26|0
1693314900000|2023-08-29 13:15:00|519.08|516.68|516.91|514.51|520.53|518.13|516.91|514.51|0
1693315200000|2023-08-29 13:20:00|517.15|514.75|515.94|513.54|517.39|514.99|514.98|512.58|0
1693315500000|2023-08-29 13:25:00|516.66|514.26|515.94|513.54|517.39|514.99|515.94|513.54|0
1693315800000|2023-08-29 13:30:00|515.82|513.42|512.08|509.68|517.87|515.47|512.08|509.68|0
1693316100000|2023-08-29 13:35:00|512.32|509.92|511.84|509.44|514.25|511.85|510.64|508.24|0
1693316400000|2023-08-29 13:40:00|512.32|509.92|507.03|504.63|512.8|510.4|506.3|503.9|0
1693316700000|2023-08-29 13:45:00|506.78|504.38|502.22|499.82|506.78|504.38|501.5|499.1|0
1693317000000|2023-08-29 13:50:00|501.98|499.58|502.76|500.36|505.1|502.7|500.8|498.4|0
1693317300000|2023-08-29 13:55:00|503.01|500.61|504.34|501.94|506.38|503.98|502.28|499.88|0
1693317600000|2023-08-29 14:00:00|500.84|498.44|492.42|490.02|501.08|498.68|492.42|490.02|0
1693317900000|2023-08-29 14:05:00|491.94|489.54|492.66|490.26|493.62|491.22|490.26|487.86|0
1693318200000|2023-08-29 14:10:00|492.42|490.02|490.98|488.58|496.02|493.62|489.78|487.38|0
1693318500000|2023-08-29 14:15:00|491.22|488.82|485.94|483.54|491.22|488.82|484.03|481.63|0
1693318800000|2023-08-29 14:20:00|485.47|483.07|483.07|480.67|486.42|484.02|482.83|480.43|0
1693319100000|2023-08-29 14:25:00|483.31|480.91|483.05|480.65|485.94|483.54|482.33|479.93|0
1693319400000|2023-08-29 14:30:00|483.29|480.89|477.07|474.67|483.29|480.89|476.11|473.71|0
1693319700000|2023-08-29 14:35:00|476.83|474.43|483.77|481.37|483.77|481.37|475.39|472.99|0
1693320000000|2023-08-29 14:40:00|483.53|481.13|484.25|481.85|484.97|482.57|481.61|479.21|0
1693320300000|2023-08-29 14:45:00|484.49|482.09|483.77|481.37|487.37|484.97|483.29|480.89|0
1693320600000|2023-08-29 14:50:00|484.01|481.61|485.45|483.05|485.45|483.05|480.18|477.78|0
1693320900000|2023-08-29 14:55:00|485.93|483.53|484.6|482.2|487.37|484.97|484.36|481.96|0
1693321200000|2023-08-29 15:00:00|484.84|482.44|483.4|481|485.32|482.92|482.44|480.04|0
1693321500000|2023-08-29 15:05:00|483.16|480.76|481.72|479.32|484.36|481.96|479.81|477.41|0
1693321800000|2023-08-29 15:10:00|481.48|479.08|478.61|476.21|482.2|479.8|478.13|475.73|0
1693322100000|2023-08-29 15:15:00|478.37|475.97|477.18|474.78|479.57|477.17|476.94|474.54|0
1693322400000|2023-08-29 15:20:00|476.7|474.3|474.55|472.15|478.37|475.97|474.31|471.91|0
1693322700000|2023-08-29 15:25:00|474.79|472.39|474.6|472.2|475.79|473.39|473.59|471.19|0
1693323000000|2023-08-29 15:30:00|474.36|471.96|470.54|468.14|474.36|471.96|470.31|467.91|0
1693323300000|2023-08-29 15:35:00|470.31|467.91|466.5|464.1|470.78|468.38|466.02|463.62|0
1693323600000|2023-08-29 15:40:00|466.26|463.86|464.59|462.19|466.73|464.33|464.12|461.72|0
1693323900000|2023-08-29 15:45:00|464.12|461.72|467.69|465.29|468.16|465.76|464.12|461.72|0
1693324200000|2023-08-29 15:50:00|467.45|465.05|465.78|463.38|467.69|465.29|464.36|461.96|0
1693324500000|2023-08-29 15:55:00|466.02|463.62|467.21|464.81|469.11|466.71|466.02|463.62|0
1693324800000|2023-08-29 16:00:00|467.68|465.28|466.26|463.86|468.16|465.76|465.54|463.14|0
1693325100000|2023-08-29 16:05:00|466.02|463.62|466.02|463.62|468.4|466|465.54|463.14|0
1693325400000|2023-08-29 16:10:00|465.78|463.38|467.21|464.81|467.21|464.81|465.07|462.67|0
1693325700000|2023-08-29 16:15:00|466.97|464.57|465.3|462.9|467.44|465.04|464.59|462.19|0
1693326000000|2023-08-29 16:20:00|465.07|462.67|461.5|459.1|465.3|462.9|461.03|458.63|0
1693326300000|2023-08-29 16:25:00|461.27|458.87|460.55|458.15|461.98|459.58|459.37|456.97|0
1693326600000|2023-08-29 16:30:00|460.32|457.92|460.32|457.92|461.98|459.58|459.84|457.44|0
1693326900000|2023-08-29 16:35:00|460.55|458.15|463.64|461.24|464.35|461.95|460.31|457.91|0
1693327200000|2023-08-29 16:40:00|463.4|461|463.88|461.48|464.59|462.19|462.93|460.53|0
1693327500000|2023-08-29 16:45:00|464.11|461.71|466.01|463.61|466.73|464.33|463.88|461.48|0
1693327800000|2023-08-29 16:50:00|465.78|463.38|464.59|462.19|467.68|465.28|464.35|461.95|0
1693328100000|2023-08-29 16:55:00|464.35|461.95|463.4|461|465.06|462.66|462.92|460.52|0
1693328400000|2023-08-29 17:00:00|463.16|460.76|461.02|458.62|464.59|462.19|460.79|458.39|0
1693328700000|2023-08-29 17:05:00|461.26|458.86|460.55|458.15|461.97|459.57|460.55|458.15|0
1693329000000|2023-08-29 17:10:00|460.31|457.91|461.02|458.62|463.87|461.47|460.31|457.91|0
1693329300000|2023-08-29 17:15:00|461.26|458.86|463.4|461|463.63|461.23|461.02|458.62|0
1693329600000|2023-08-29 17:20:00|463.63|461.23|459.84|457.44|464.11|461.71|459.84|457.44|0
1693329900000|2023-08-29 17:25:00|459.6|457.2|461.02|458.62|461.73|459.33|459.6|457.2|0
1693330200000|2023-08-29 17:30:00|460.78|458.38|460.07|457.67|461.02|458.62|459.84|457.44|0
1693330500000|2023-08-29 17:35:00|459.84|457.44|457.46|455.06|460.07|457.67|456.52|454.12|0
1693330800000|2023-08-29 17:40:00|457.7|455.3|458.41|456.01|458.89|456.49|456.75|454.35|0
1693331100000|2023-08-29 17:45:00|458.65|456.25|458.97|456.57|459.2|456.8|457.23|454.83|0
1693331400000|2023-08-29 17:50:00|459.2|456.8|462.76|460.36|463.94|461.54|458.02|455.62|0
1693331700000|2023-08-29 17:55:00|463.47|461.07|463.23|460.83|466.79|464.39|462.28|459.88|0
1693332000000|2023-08-29 18:00:00|462.99|460.59|462.52|460.12|464.41|462.01|461.81|459.41|0
1693332300000|2023-08-29 18:05:00|462.75|460.35|460.39|457.99|462.99|460.59|460.39|457.99|0
1693332600000|2023-08-29 18:10:00|460.62|458.22|462.75|460.35|462.99|460.59|459.68|457.28|0
1693332900000|2023-08-29 18:15:00|462.52|460.12|461.33|458.93|463.7|461.3|461.33|458.93|0
1693333200000|2023-08-29 18:20:00|461.09|458.69|461.8|459.4|462.04|459.64|458.73|456.33|0
1693333500000|2023-08-29 18:25:00|461.57|459.17|460.38|457.98|462.99|460.59|459.2|456.8|0
1693333800000|2023-08-29 18:30:00|460.62|458.22|458.73|456.33|460.86|458.46|458.49|456.09|0
1693334100000|2023-08-29 18:35:00|458.49|456.09|460.15|457.75|460.38|457.98|456.36|453.96|0
1693334400000|2023-08-29 18:40:00|459.91|457.51|457.31|454.91|460.38|457.98|456.83|454.43|0
1693334700000|2023-08-29 18:45:00|457.07|454.67|458.02|455.62|458.73|456.33|455.89|453.49|0
1693335000000|2023-08-29 18:50:00|458.25|455.85|459.2|456.8|460.38|457.98|457.07|454.67|0
1693335300000|2023-08-29 18:55:00|458.96|456.56|458.96|456.56|461.09|458.69|458.25|455.85|0
1693335600000|2023-08-29 19:00:00|459.2|456.8|459.2|456.8|462.04|459.64|458.49|456.09|0
1693335900000|2023-08-29 19:05:00|459.32|456.92|459.91|457.51|460.38|457.98|458.72|456.32|0
1693336200000|2023-08-29 19:10:00|459.67|457.27|457.54|455.14|460.62|458.22|457.54|455.14|0
1693336500000|2023-08-29 19:15:00|457.78|455.38|454.71|452.31|458.49|456.09|454.71|452.31|0
1693336800000|2023-08-29 19:20:00|454.94|452.54|454.23|451.83|456.59|454.19|454|451.6|0
1693337100000|2023-08-29 19:25:00|454|451.6|453.21|450.81|454.23|451.83|452.11|449.71|0
1693337400000|2023-08-29 19:30:00|452.97|450.57|455.67|453.27|456.14|453.74|452.97|450.57|0
1693337700000|2023-08-29 19:35:00|455.9|453.5|455.43|453.03|455.9|453.5|454.26|451.86|0
1693338000000|2023-08-29 19:40:00|455.2|452.8|451.9|449.5|455.43|453.03|451.67|449.27|0
1693338300000|2023-08-29 19:45:00|452.14|449.74|454.96|452.56|456.14|453.74|451.2|448.8|0
1693338600000|2023-08-29 19:50:00|455.2|452.8|455.9|453.5|457.31|454.91|454.02|451.62|0
1693338900000|2023-08-29 19:55:00|455.55|453.15|453.4|451|456.61|454.21|451.76|449.36|0
1693339200000|2023-08-29 20:00:00|453.64|451.24|452.7|450.3|453.64|451.24|451.99|449.59|0
1693339500000|2023-08-29 20:05:00|452.93|450.53|452.22|449.82|453.87|451.47|452.22|449.82|0
1693339800000|2023-08-29 20:10:00|451.99|449.59|451.99|449.59|452.46|450.06|451.52|449.12|0
1693340100000|2023-08-29 20:15:00|451.95|449.15|451.01|448.21|452.19|449.39|450.78|447.98|0
1693340400000|2023-08-29 20:20:00|451.25|448.45|451.48|448.68|451.48|448.68|451.01|448.21|0
1693340700000|2023-08-29 20:25:00|451.72|448.92|452.19|449.39|452.19|449.39|451.48|448.68|0
1693341000000|2023-08-29 20:30:00|451.95|449.15|452.42|449.62|452.42|449.62|451.48|448.68|0
1693341300000|2023-08-29 20:35:00|452.19|449.39|452.19|449.39|452.42|449.62|452.19|449.39|0
1693341600000|2023-08-29 20:40:00|452.42|449.62|452.42|449.62|452.42|449.62|451.95|449.15|0
1693341900000|2023-08-29 20:45:00|452.19|449.39|452.66|449.86|452.66|449.86|451.95|449.15|0
1693342200000|2023-08-29 20:50:00|452.89|450.09|452.42|449.62|452.89|450.09|452.18|449.38|0
1693342500000|2023-08-29 20:55:00|452.18|449.38|451.84|449.04|452.18|449.38|451.6|448.8|0
1693342800000|2023-08-29 21:00:00|451.73|448.93|451.94|449.14|451.94|449.14|451.69|448.89|0
1693343100000|2023-08-29 21:05:00|451.9|449.1|451.9|449.1|452.04|449.24|451.86|449.06|0
1693343400000|2023-08-29 21:10:00|451.86|449.06|451.73|448.93|451.94|449.14|451.73|448.93|0
1693343700000|2023-08-29 21:15:00|451.9|449.1|451.94|449.14|451.97|449.17|451.83|449.03|0
1693344000000|2023-08-29 21:20:00|451.86|449.06|451.8|449|451.94|449.14|451.55|448.75|0
1693344300000|2023-08-29 21:25:00|451.73|448.93|451.83|449.03|451.83|449.03|451.45|448.65|0
1693344600000|2023-08-29 21:30:00|451.73|448.93|451.45|448.65|451.73|448.93|451.45|448.65|0
1693344900000|2023-08-29 21:35:00|451.35|448.55|450.79|447.99|451.59|448.79|450.79|447.99|0
1693345200000|2023-08-29 21:40:00|450.69|447.89|450.88|448.08|450.88|448.08|450.69|447.89|0
1693345500000|2023-08-29 21:45:00|450.98|448.18|451.05|448.25|451.09|448.29|450.88|448.08|0
1693345800000|2023-08-29 21:50:00|451.01|448.21|450.88|448.08|451.01|448.21|450.88|448.08|0
1693346100000|2023-08-29 21:55:00|450.57|447.77|450.4|447.6|450.89|448.09|450.4|447.6|0
1693346400000|2023-08-29 22:00:00|451.59|448.79|450.53|447.73|452.41|449.61|449.71|446.91|0
1693346700000|2023-08-29 22:05:00|450.65|447.85|448.89|446.09|451|448.2|448.65|445.85|0
1693347000000|2023-08-29 22:10:00|448.65|445.85|449.77|446.97|450|447.2|448.65|445.85|0
1693347300000|2023-08-29 22:15:00|450|447.2|449.77|446.97|450|447.2|449.3|446.5|0
1693347600000|2023-08-29 22:20:00|449.53|446.73|448.83|446.03|449.53|446.73|448.83|446.03|0
1693347900000|2023-08-29 22:25:00|449.06|446.26|448.83|446.03|449.06|446.26|448.83|446.03|0
1693348200000|2023-08-29 22:30:00|449.06|446.26|448.82|446.02|449.06|446.26|448.82|446.02|0
1693348500000|2023-08-29 22:35:00|449.06|446.26|449.29|446.49|449.29|446.49|448.59|445.79|0
1693348800000|2023-08-29 22:40:00|449.53|446.73|450.23|447.43|450.47|447.67|449.53|446.73|0
1693349100000|2023-08-29 22:45:00|450.47|447.67|450.23|447.43|450.47|447.67|450|447.2|0
1693349400000|2023-08-29 22:50:00|450|447.2|450.7|447.9|450.7|447.9|450|447.2|0
1693349700000|2023-08-29 22:55:00|450.47|447.67|450.47|447.67|450.94|448.14|450.23|447.43|0
1693350000000|2023-08-29 23:00:00|450.23|447.43|449.76|446.96|450.7|447.9|449.76|446.96|0
1693350300000|2023-08-29 23:05:00|450|447.2|449.53|446.73|450|447.2|449.41|446.61|0
1693350600000|2023-08-29 23:10:00|449.76|446.96|450.23|447.43|450.23|447.43|449.53|446.73|0
1693350900000|2023-08-29 23:15:00|450.47|447.67|450.23|447.43|451.17|448.37|450.23|447.43|0
1693351200000|2023-08-29 23:20:00|450.47|447.67|450.46|447.66|450.7|447.9|450.23|447.43|0
1693351500000|2023-08-29 23:25:00|450.7|447.9|450.93|448.13|451.17|448.37|450.7|447.9|0
1693351800000|2023-08-29 23:30:00|450.7|447.9|450.93|448.13|450.93|448.13|450.46|447.66|0
1693352100000|2023-08-29 23:35:00|451.17|448.37|450.93|448.13|451.17|448.37|450.93|448.13|0
1693352400000|2023-08-29 23:40:00|451.17|448.37|450.7|447.9|451.17|448.37|450.46|447.66|0
1693352700000|2023-08-29 23:45:00|450.93|448.13|450.93|448.13|450.93|448.13|450.7|447.9|0
1693353000000|2023-08-29 23:50:00|450.7|447.9|450.93|448.13|451.4|448.6|450.7|447.9|0
1693353300000|2023-08-29 23:55:00|450.7|447.9|450.93|448.13|451.17|448.37|450.7|447.9|0
1693353600000|2023-08-30 00:00:00|450.7|447.9|451.4|448.6|451.64|448.84|450.46|447.66|0
1693353900000|2023-08-30 00:05:00|451.64|448.84|451.4|448.6|451.64|448.84|451.17|448.37|0
1693354200000|2023-08-30 00:10:00|451.17|448.37|450.93|448.13|451.4|448.6|450.46|447.66|0
1693354500000|2023-08-30 00:15:00|451.05|448.25|450.46|447.66|451.05|448.25|450.46|447.66|0
1693354800000|2023-08-30 00:20:00|450.22|447.42|448.81|446.01|450.22|447.42|448.34|445.54|0
1693355100000|2023-08-30 00:25:00|449.28|446.48|449.05|446.25|449.52|446.72|448.81|446.01|0
1693355400000|2023-08-30 00:30:00|448.81|446.01|449.75|446.95|449.75|446.95|448.81|446.01|0
1693355700000|2023-08-30 00:35:00|449.64|446.84|449.75|446.95|449.75|446.95|449.52|446.72|0
1693356000000|2023-08-30 00:40:00|449.81|447.01|450.63|447.83|450.87|448.07|449.81|447.01|0
1693356300000|2023-08-30 00:45:00|450.76|447.96|450.16|447.36|450.87|448.07|449.93|447.13|0
1693356600000|2023-08-30 00:50:00|449.93|447.13|449.93|447.13|450.16|447.36|449.46|446.66|0
1693356900000|2023-08-30 00:55:00|450.16|447.36|449.22|446.42|450.16|447.36|449.22|446.42|0
1693357200000|2023-08-30 01:00:00|449.46|446.66|450.4|447.6|450.4|447.6|449.22|446.42|0
1693357500000|2023-08-30 01:05:00|450.63|447.83|449.93|447.13|450.63|447.83|449.46|446.66|0
1693357800000|2023-08-30 01:10:00|450.16|447.36|450.16|447.36|450.63|447.83|449.93|447.13|0
1693358100000|2023-08-30 01:15:00|449.93|447.13|449.69|446.89|450.4|447.6|449.46|446.66|0
1693358400000|2023-08-30 01:20:00|449.58|446.78|448.99|446.19|450.16|447.36|448.99|446.19|0
1693358700000|2023-08-30 01:25:00|448.75|445.95|448.75|445.95|448.75|445.95|447.81|445.01|0
1693359000000|2023-08-30 01:30:00|448.28|445.48|449.69|446.89|450.05|447.25|447.81|445.01|0
1693359300000|2023-08-30 01:35:00|449.45|446.65|448.52|445.72|449.69|446.89|448.05|445.25|0
1693359600000|2023-08-30 01:40:00|448.51|445.71|448.75|445.95|449.45|446.65|448.28|445.48|0
1693359900000|2023-08-30 01:45:00|448.51|445.71|448.04|445.24|448.98|446.18|447.58|444.78|0
1693360200000|2023-08-30 01:50:00|447.81|445.01|447.11|444.31|447.81|445.01|446.64|443.84|0
1693360500000|2023-08-30 01:55:00|446.99|444.19|446.87|444.07|447.11|444.31|446.4|443.6|0
1693360800000|2023-08-30 02:00:00|446.64|443.84|446.64|443.84|447.11|444.31|446.17|443.37|0
1693361100000|2023-08-30 02:05:00|446.87|444.07|445.7|442.9|446.87|444.07|445.46|442.66|0
1693361400000|2023-08-30 02:10:00|445.46|442.66|444.99|442.19|445.7|442.9|444.99|442.19|0
1693361700000|2023-08-30 02:15:00|445.12|442.32|444.99|442.19|445.12|442.32|444.29|441.49|0
1693362000000|2023-08-30 02:20:00|445.23|442.43|445.7|442.9|445.93|443.13|445.23|442.43|0
1693362300000|2023-08-30 02:25:00|445.46|442.66|445.93|443.13|445.93|443.13|444.99|442.19|0
1693362600000|2023-08-30 02:30:00|445.7|442.9|445.46|442.66|446.16|443.36|445.23|442.43|0
1693362900000|2023-08-30 02:35:00|445.23|442.43|445.93|443.13|446.16|443.36|445.23|442.43|0
1693363200000|2023-08-30 02:40:00|446.05|443.25|445.93|443.13|446.63|443.83|445.93|443.13|0
1693363500000|2023-08-30 02:45:00|446.05|443.25|446.16|443.36|446.4|443.6|445.69|442.89|0
1693363800000|2023-08-30 02:50:00|446.28|443.48|446.63|443.83|446.87|444.07|446.16|443.36|0
1693364100000|2023-08-30 02:55:00|446.4|443.6|447.1|444.3|447.1|444.3|446.16|443.36|0
1693364400000|2023-08-30 03:00:00|446.86|444.06|446.4|443.6|447.1|444.3|446.16|443.36|0
1693364700000|2023-08-30 03:05:00|446.52|443.72|445.69|442.89|446.52|443.72|445.69|442.89|0
1693365000000|2023-08-30 03:10:00|445.93|443.13|445.93|443.13|446.39|443.59|445.69|442.89|0
1693365300000|2023-08-30 03:15:00|446.16|443.36|445.69|442.89|446.39|443.59|445.69|442.89|0
1693365600000|2023-08-30 03:20:00|445.93|443.13|446.16|443.36|446.16|443.36|445.69|442.89|0
1693365900000|2023-08-30 03:25:00|445.92|443.12|446.16|443.36|446.16|443.36|445.92|443.12|0
1693366200000|2023-08-30 03:30:00|446.39|443.59|445.92|443.12|446.63|443.83|445.69|442.89|0
1693366500000|2023-08-30 03:35:00|445.69|442.89|445.92|443.12|446.39|443.59|445.69|442.89|0
1693366800000|2023-08-30 03:40:00|445.69|442.89|445.92|443.12|446.39|443.59|445.69|442.89|0
1693367100000|2023-08-30 03:45:00|446.16|443.36|445.69|442.89|446.16|443.36|445.69|442.89|0
1693367400000|2023-08-30 03:50:00|445.92|443.12|445.92|443.12|446.16|443.36|445.92|443.12|0
1693367700000|2023-08-30 03:55:00|445.69|442.89|446.16|443.36|446.39|443.59|445.69|442.89|0
1693368000000|2023-08-30 04:00:00|446.39|443.59|446.62|443.82|447.09|444.29|446.39|443.59|0
1693368300000|2023-08-30 04:05:00|446.86|444.06|446.51|443.71|447.09|444.29|446.39|443.59|0
1693368600000|2023-08-30 04:10:00|446.39|443.59|445.68|442.88|446.62|443.82|445.68|442.88|0
1693368900000|2023-08-30 04:15:00|445.92|443.12|445.92|443.12|446.15|443.35|445.68|442.88|0
1693369200000|2023-08-30 04:20:00|446.15|443.35|445.92|443.12|446.15|443.35|445.92|443.12|0
1693369500000|2023-08-30 04:25:00|445.68|442.88|445.68|442.88|445.92|443.12|445.45|442.65|0
1693369800000|2023-08-30 04:30:00|445.92|443.12|446.85|444.05|446.85|444.05|445.45|442.65|0
1693370100000|2023-08-30 04:35:00|446.62|443.82|446.62|443.82|446.85|444.05|446.62|443.82|0
1693370400000|2023-08-30 04:40:00|446.39|443.59|447.32|444.52|447.44|444.64|446.39|443.59|0
1693370700000|2023-08-30 04:45:00|447.44|444.64|447.32|444.52|447.56|444.76|447.09|444.29|0
1693371000000|2023-08-30 04:50:00|447.56|444.76|447.79|444.99|448.26|445.46|447.56|444.76|0
1693371300000|2023-08-30 04:55:00|448.03|445.23|448.26|445.46|448.26|445.46|447.79|444.99|0
1693371600000|2023-08-30 05:00:00|448.02|445.22|447.79|444.99|448.02|445.22|447.32|444.52|0
1693371900000|2023-08-30 05:05:00|448.02|445.22|447.79|444.99|448.02|445.22|447.55|444.75|0
1693372200000|2023-08-30 05:10:00|448.02|445.22|447.79|444.99|448.26|445.46|447.79|444.99|0
1693372500000|2023-08-30 05:15:00|448.02|445.22|447.08|444.28|448.02|445.22|446.62|443.82|0
1693372800000|2023-08-30 05:20:00|447.32|444.52|447.79|444.99|447.79|444.99|446.85|444.05|0
1693373100000|2023-08-30 05:25:00|448.02|445.22|448.96|446.16|449.2|446.4|448.02|445.22|0
1693373400000|2023-08-30 05:30:00|449.2|446.4|450.13|447.33|450.13|447.33|448.49|445.69|0
1693373700000|2023-08-30 05:35:00|449.9|447.1|449.66|446.86|450.6|447.8|449.66|446.86|0
1693374000000|2023-08-30 05:40:00|449.43|446.63|449.19|446.39|449.66|446.86|448.49|445.69|0
1693374300000|2023-08-30 05:45:00|449.43|446.63|450.37|447.57|450.37|447.57|449.43|446.63|0
1693374600000|2023-08-30 05:50:00|450.84|448.04|450.84|448.04|452.01|449.21|450.6|447.8|0
1693374900000|2023-08-30 05:55:00|450.6|447.8|450.6|447.8|451.07|448.27|450.37|447.57|0
1693375200000|2023-08-30 06:00:00|450.37|447.57|452.25|449.45|452.48|449.68|450.37|447.57|0
1693375500000|2023-08-30 06:05:00|452.05|449.65|450.63|448.23|452.28|449.88|450.63|448.23|0
1693375800000|2023-08-30 06:10:00|450.87|448.47|451.81|449.41|451.81|449.41|450.4|448|0
1693376100000|2023-08-30 06:15:00|451.93|449.53|452.16|449.76|452.51|450.11|450.75|448.35|0
1693376400000|2023-08-30 06:20:00|451.93|449.53|452.4|450|452.63|450.23|451.69|449.29|0
1693376700000|2023-08-30 06:25:00|452.16|449.76|451.46|449.06|452.63|450.23|451.22|448.82|0
1693377000000|2023-08-30 06:30:00|451.34|448.94|452.16|449.76|452.63|450.23|451.22|448.82|0
1693377300000|2023-08-30 06:35:00|451.69|449.29|451.46|449.06|451.93|449.53|451.22|448.82|0
1693377600000|2023-08-30 06:40:00|451.22|448.82|452.16|449.76|452.4|450|451.22|448.82|0
1693377900000|2023-08-30 06:45:00|452.4|450|452.63|450.23|452.87|450.47|451.69|449.29|0
1693378200000|2023-08-30 06:50:00|452.87|450.47|453.34|450.94|453.57|451.17|452.63|450.23|0
1693378500000|2023-08-30 06:55:00|453.57|451.17|453.69|451.29|454.75|452.35|453.34|450.94|0
1693378800000|2023-08-30 07:00:00|453.81|451.41|453.57|451.17|454.28|451.88|451.45|449.05|0
1693379100000|2023-08-30 07:05:00|453.34|450.94|454.98|452.58|455.46|453.06|453.34|450.94|0
1693379400000|2023-08-30 07:10:00|455.46|453.06|454.51|452.11|456.63|454.23|454.28|451.88|0
1693379700000|2023-08-30 07:15:00|454.75|452.35|456.4|454|456.63|454.23|454.75|452.35|0
1693380000000|2023-08-30 07:20:00|456.63|454.23|458.76|456.36|459.47|457.07|456.63|454.23|0
1693380300000|2023-08-30 07:25:00|458.99|456.59|458.05|455.65|459.23|456.83|458.05|455.65|0
1693380600000|2023-08-30 07:30:00|457.93|455.53|457.81|455.41|458.28|455.88|456.63|454.23|0
1693380900000|2023-08-30 07:35:00|458.05|455.65|457.1|454.7|458.05|455.65|456.87|454.47|0
1693381200000|2023-08-30 07:40:00|457.34|454.94|455.45|453.05|457.58|455.18|455.34|452.94|0
1693381500000|2023-08-30 07:45:00|455.22|452.82|453.8|451.4|455.45|453.05|453.57|451.17|0
1693381800000|2023-08-30 07:50:00|453.57|451.17|453.8|451.4|454.27|451.87|453.1|450.7|0
1693382100000|2023-08-30 07:55:00|453.57|451.17|452.15|449.75|453.8|451.4|452.15|449.75|0
1693382400000|2023-08-30 08:00:00|451.92|449.52|454.27|451.87|454.51|452.11|451.68|449.28|0
1693382700000|2023-08-30 08:05:00|454.51|452.11|455.45|453.05|455.92|453.52|454.04|451.64|0
1693383000000|2023-08-30 08:10:00|455.69|453.29|456.16|453.76|458.04|455.64|455.21|452.81|0
1693383300000|2023-08-30 08:15:00|456.39|453.99|456.16|453.76|457.1|454.7|454.74|452.34|0
1693383600000|2023-08-30 08:20:00|456.39|453.99|458.04|455.64|458.28|455.88|455.45|453.05|0
1693383900000|2023-08-30 08:25:00|457.81|455.41|459.46|457.06|459.7|457.3|457.33|454.93|0
1693384200000|2023-08-30 08:30:00|459.58|457.18|457.81|455.41|459.58|457.18|457.81|455.41|0
1693384500000|2023-08-30 08:35:00|458.28|455.88|459.22|456.82|459.22|456.82|457.57|455.17|0
1693384800000|2023-08-30 08:40:00|458.99|456.59|458.28|455.88|458.99|456.59|457.8|455.4|0
1693385100000|2023-08-30 08:45:00|458.51|456.11|458.04|455.64|458.99|456.59|457.8|455.4|0
1693385400000|2023-08-30 08:50:00|457.8|455.4|459.22|456.82|459.93|457.53|457.8|455.4|0
1693385700000|2023-08-30 08:55:00|458.98|456.58|459.34|456.94|459.69|457.29|458.04|455.64|0
1693386000000|2023-08-30 09:00:00|459.58|457.18|459.22|456.82|459.58|457.18|458.4|456|0
1693386300000|2023-08-30 09:05:00|458.98|456.58|460.4|458|460.52|458.12|458.75|456.35|0
1693386600000|2023-08-30 09:10:00|460.52|458.12|460.64|458.24|461.23|458.83|460.16|457.76|0
1693386900000|2023-08-30 09:15:00|460.87|458.47|460.87|458.47|461.11|458.71|460.16|457.76|0
1693387200000|2023-08-30 09:20:00|460.76|458.36|459.45|457.05|460.87|458.47|458.75|456.35|0
1693387500000|2023-08-30 09:25:00|459.22|456.82|459.69|457.29|460.99|458.59|459.22|456.82|0
1693387800000|2023-08-30 09:30:00|459.93|457.53|462.05|459.65|462.29|459.89|459.69|457.29|0
1693388100000|2023-08-30 09:35:00|461.82|459.42|460.63|458.23|462.29|459.89|460.63|458.23|0
1693388400000|2023-08-30 09:40:00|460.87|458.47|461.82|459.42|462.52|460.12|460.87|458.47|0
1693388700000|2023-08-30 09:45:00|461.94|459.54|460.87|458.47|462.29|459.89|460.87|458.47|0
1693389000000|2023-08-30 09:50:00|461.11|458.71|459.92|457.52|461.11|458.71|458.51|456.11|0
1693389300000|2023-08-30 09:55:00|459.69|457.29|460.4|458|460.63|458.23|459.45|457.05|0
1693389600000|2023-08-30 10:00:00|460.16|457.76|458.74|456.34|460.4|458|458.51|456.11|0
1693389900000|2023-08-30 10:05:00|459.21|456.81|458.86|456.46|460.16|457.76|458.74|456.34|0
1693390200000|2023-08-30 10:10:00|458.98|456.58|458.27|455.87|458.98|456.58|458.03|455.63|0
1693390500000|2023-08-30 10:15:00|458.03|455.63|457.56|455.16|458.74|456.34|457.45|455.05|0
1693390800000|2023-08-30 10:20:00|457.32|454.92|457.8|455.4|457.8|455.4|456.85|454.45|0
1693391100000|2023-08-30 10:25:00|457.56|455.16|456.61|454.21|458.03|455.63|456.5|454.1|0
1693391400000|2023-08-30 10:30:00|456.38|453.98|456.85|454.45|457.32|454.92|456.14|453.74|0
1693391700000|2023-08-30 10:35:00|456.61|454.21|456.38|453.98|457.32|454.92|456.38|453.98|0
1693392000000|2023-08-30 10:40:00|456.61|454.21|454.96|452.56|456.61|454.21|454.26|451.86|0
1693392300000|2023-08-30 10:45:00|455.2|452.8|455.91|453.51|456.38|453.98|455.2|452.8|0
1693392600000|2023-08-30 10:50:00|455.67|453.27|456.14|453.74|456.14|453.74|455.2|452.8|0
1693392900000|2023-08-30 10:55:00|455.9|453.5|455.43|453.03|456.14|453.74|454.49|452.09|0
1693393200000|2023-08-30 11:00:00|455.9|453.5|457.32|454.92|457.56|455.16|454.96|452.56|0
1693393500000|2023-08-30 11:05:00|457.56|455.16|456.85|454.45|457.79|455.39|455.9|453.5|0
1693393800000|2023-08-30 11:10:00|456.61|454.21|456.61|454.21|457.08|454.68|456.37|453.97|0
1693394100000|2023-08-30 11:15:00|456.37|453.97|458.03|455.63|458.03|455.63|456.37|453.97|0
1693394400000|2023-08-30 11:20:00|457.79|455.39|456.61|454.21|458.26|455.86|455.67|453.27|0
1693394700000|2023-08-30 11:25:00|456.37|453.97|455.43|453.03|456.61|454.21|455.19|452.79|0
1693395000000|2023-08-30 11:30:00|455.9|453.5|456.14|453.74|456.84|454.44|455.9|453.5|0
1693395300000|2023-08-30 11:35:00|455.9|453.5|456.84|454.44|457.79|455.39|455.67|453.27|0
1693395600000|2023-08-30 11:40:00|456.73|454.33|456.73|454.33|457.44|455.04|455.9|453.5|0
1693395900000|2023-08-30 11:45:00|457.08|454.68|455.66|453.26|457.55|455.15|455.66|453.26|0
1693396200000|2023-08-30 11:50:00|455.43|453.03|455.66|453.26|456.14|453.74|455.43|453.03|0
1693396500000|2023-08-30 11:55:00|455.43|453.03|457.55|455.15|457.55|455.15|455.19|452.79|0
1693396800000|2023-08-30 12:00:00|458.02|455.62|455.9|453.5|458.73|456.33|455.43|453.03|0
1693397100000|2023-08-30 12:05:00|455.66|453.26|454.95|452.55|455.66|453.26|454.72|452.32|0
1693397400000|2023-08-30 12:10:00|454.72|452.32|454.72|452.32|454.72|452.32|453.78|451.38|0
1693397700000|2023-08-30 12:15:00|454.48|452.08|451.19|448.79|454.48|452.08|450.48|448.08|0
1693398000000|2023-08-30 12:20:00|450.95|448.55|453.07|450.67|454.72|452.32|450.95|448.55|0
1693398300000|2023-08-30 12:25:00|453.3|450.9|451.31|448.91|453.3|450.9|450.01|447.61|0
1693398600000|2023-08-30 12:30:00|451.18|448.78|448.31|445.91|452.48|450.08|445.81|443.41|0
1693398900000|2023-08-30 12:35:00|447.6|445.2|450.9|448.5|452.31|449.91|447.37|444.97|0
1693399200000|2023-08-30 12:40:00|451.13|448.73|451.37|448.97|452.31|449.91|449.01|446.61|0
1693399500000|2023-08-30 12:45:00|451.13|448.73|452.08|449.68|453.02|450.62|449.95|447.55|0
1693399800000|2023-08-30 12:50:00|451.84|449.44|451.13|448.73|452.55|450.15|449.95|447.55|0
1693400100000|2023-08-30 12:55:00|451.37|448.97|449.48|447.08|451.84|449.44|449.25|446.85|0
1693400400000|2023-08-30 13:00:00|449.72|447.32|450.57|448.17|453.02|450.62|449.48|447.08|0
1693400700000|2023-08-30 13:05:00|449.86|447.46|449.15|446.75|450.33|447.93|448.21|445.81|0
1693401000000|2023-08-30 13:10:00|449.39|446.99|450.09|447.69|451.04|448.64|448.68|446.28|0
1693401300000|2023-08-30 13:15:00|450.33|447.93|451.74|449.34|452.69|450.29|449.86|447.46|0
1693401600000|2023-08-30 13:20:00|451.98|449.58|451.27|448.87|452.45|450.05|450.8|448.4|0
1693401900000|2023-08-30 13:25:00|451.04|448.64|450.09|447.69|451.74|449.34|449.62|447.22|0
1693402200000|2023-08-30 13:30:00|450.56|448.16|444.22|441.82|450.56|448.16|442.81|440.41|0
1693402500000|2023-08-30 13:35:00|443.75|441.35|445.77|443.37|451.03|448.63|443.04|440.64|0
1693402800000|2023-08-30 13:40:00|446.48|444.08|446.95|444.55|450.71|448.31|445.07|442.67|0
1693403100000|2023-08-30 13:45:00|446.71|444.31|443.19|440.79|446.95|444.55|440.85|438.45|0
1693403400000|2023-08-30 13:50:00|442.49|440.09|435.94|433.54|442.72|440.32|435.48|433.08|0
1693403700000|2023-08-30 13:55:00|435.71|433.31|434.77|432.37|438.04|435.64|433.61|431.21|0
1693404000000|2023-08-30 14:00:00|435.01|432.61|435.24|432.84|435.71|433.31|432.21|429.81|0
1693404300000|2023-08-30 14:05:00|435.01|432.61|433.4|431|435.47|433.07|432.27|429.87|0
1693404600000|2023-08-30 14:10:00|433.16|430.76|430.59|428.19|434.1|431.7|429.65|427.25|0
1693404900000|2023-08-30 14:15:00|430.35|427.95|439|436.6|439.46|437.06|430.12|427.72|0
1693405200000|2023-08-30 14:20:00|438.76|436.36|446.24|443.84|447.42|445.02|438.76|436.36|0
1693405500000|2023-08-30 14:25:00|446.48|444.08|451.87|449.47|456.11|453.71|446.48|444.08|0
1693405800000|2023-08-30 14:30:00|451.64|449.24|443.67|441.27|451.64|449.24|443.2|440.8|0
1693406100000|2023-08-30 14:35:00|443.2|440.8|445.72|443.32|449.24|446.84|443.2|440.8|0
1693406400000|2023-08-30 14:40:00|445.49|443.09|445.72|443.32|448.53|446.13|444.09|441.69|0
1693406700000|2023-08-30 14:45:00|445.49|443.09|446.19|443.79|447.36|444.96|443.39|440.99|0
1693407000000|2023-08-30 14:50:00|446.43|444.03|442.22|439.82|447.6|445.2|442.22|439.82|0
1693407300000|2023-08-30 14:55:00|442.45|440.05|439.42|437.02|443.39|440.99|438.72|436.32|0
1693407600000|2023-08-30 15:00:00|438.95|436.55|445.25|442.85|447.13|444.73|438.95|436.55|0
1693407900000|2023-08-30 15:05:00|445.02|442.62|442.68|440.28|445.02|442.62|440.35|437.95|0
1693408200000|2023-08-30 15:10:00|442.45|440.05|441.52|439.12|442.92|440.52|440.35|437.95|0
1693408500000|2023-08-30 15:15:00|441.28|438.88|440.35|437.95|442.92|440.52|439.88|437.48|0
1693408800000|2023-08-30 15:20:00|440.12|437.72|441.28|438.88|442.45|440.05|439.65|437.25|0
1693409100000|2023-08-30 15:25:00|441.05|438.65|440.11|437.71|444.44|442.04|439.88|437.48|0
1693409400000|2023-08-30 15:30:00|440.35|437.95|438.38|435.98|441.18|438.78|438.14|435.74|0
1693409700000|2023-08-30 15:35:00|437.91|435.51|434.88|432.48|438.38|435.98|433.71|431.31|0
1693410000000|2023-08-30 15:40:00|435.11|432.71|435.11|432.71|435.58|433.18|433.71|431.31|0
1693410300000|2023-08-30 15:45:00|434.88|432.48|436.74|434.34|437.21|434.81|434.64|432.24|0
1693410600000|2023-08-30 15:50:00|436.51|434.11|436.74|434.34|439.08|436.68|435.81|433.41|0
1693410900000|2023-08-30 15:55:00|437.21|434.81|434.41|432.01|437.21|434.81|434.41|432.01|0
1693411200000|2023-08-30 16:00:00|435.11|432.71|435.11|432.71|437.21|434.81|434.41|432.01|0
1693411500000|2023-08-30 16:05:00|435.34|432.94|434.41|432.01|436.04|433.64|434.41|432.01|0
1693411800000|2023-08-30 16:10:00|434.64|432.24|434.87|432.47|436.97|434.57|434.64|432.24|0
1693412100000|2023-08-30 16:15:00|434.64|432.24|432.08|429.68|435.34|432.94|430.92|428.52|0
1693412400000|2023-08-30 16:20:00|431.85|429.45|433.24|430.84|433.71|431.31|431.61|429.21|0
1693412700000|2023-08-30 16:25:00|433.48|431.08|432.31|429.91|433.71|431.31|431.85|429.45|0
1693413000000|2023-08-30 16:30:00|431.85|429.45|430.22|427.82|432.31|429.91|429.98|427.58|0
1693413300000|2023-08-30 16:35:00|430.45|428.05|433.47|431.07|435.34|432.94|429.98|427.58|0
1693413600000|2023-08-30 16:40:00|433.24|430.84|431.15|428.75|433.71|431.31|430.68|428.28|0
1693413900000|2023-08-30 16:45:00|430.91|428.51|431.38|428.98|432.31|429.91|429.05|426.65|0
1693414200000|2023-08-30 16:50:00|431.84|429.44|434.17|431.77|434.4|432|430.91|428.51|0
1693414500000|2023-08-30 16:55:00|433.94|431.54|431.14|428.74|434.17|431.77|431.14|428.74|0
1693414800000|2023-08-30 17:00:00|431.38|428.98|431.61|429.21|433.01|430.61|430.91|428.51|0
1693415100000|2023-08-30 17:05:00|431.84|429.44|433.24|430.84|433.47|431.07|431.61|429.21|0
1693415400000|2023-08-30 17:10:00|433|430.6|432.54|430.14|433.24|430.84|431.38|428.98|0
1693415700000|2023-08-30 17:15:00|432.77|430.37|433|430.6|434.63|432.23|432.31|429.91|0
1693416000000|2023-08-30 17:20:00|432.77|430.37|434.17|431.77|434.17|431.77|432.3|429.9|0
1693416300000|2023-08-30 17:25:00|434.4|432|435.8|433.4|435.8|433.4|433|430.6|0
1693416600000|2023-08-30 17:30:00|435.57|433.17|432.54|430.14|435.8|433.4|431.84|429.44|0
1693416900000|2023-08-30 17:35:00|432.3|429.9|432.07|429.67|433.93|431.53|431.37|428.97|0
1693417200000|2023-08-30 17:40:00|432.3|429.9|432.43|430.03|433|430.6|432.07|429.67|0
1693417500000|2023-08-30 17:45:00|432.19|429.79|434.06|431.66|434.99|432.59|431.49|429.09|0
1693417800000|2023-08-30 17:50:00|434.29|431.89|438.27|435.87|438.74|436.34|434.29|431.89|0
1693418100000|2023-08-30 17:55:00|438.03|435.63|437.1|434.7|440.84|438.44|436.63|434.23|0
1693418400000|2023-08-30 18:00:00|437.33|434.93|439.2|436.8|440.14|437.74|436.16|433.76|0
1693418700000|2023-08-30 18:05:00|438.73|436.33|441.31|438.91|442.25|439.85|438.5|436.1|0
1693419000000|2023-08-30 18:10:00|441.54|439.14|438.03|435.63|443.19|440.79|438.03|435.63|0
1693419300000|2023-08-30 18:15:00|438.27|435.87|439.2|436.8|441.54|439.14|436.86|434.46|0
1693419600000|2023-08-30 18:20:00|438.97|436.57|440.14|437.74|440.61|438.21|438.5|436.1|0
1693419900000|2023-08-30 18:25:00|440.37|437.97|442.72|440.32|443.65|441.25|440.14|437.74|0
1693420200000|2023-08-30 18:30:00|442.95|440.55|439.43|437.03|443.18|440.78|439.2|436.8|0
1693420500000|2023-08-30 18:35:00|439.67|437.27|438.26|435.86|440.37|437.97|436.86|434.46|0
1693420800000|2023-08-30 18:40:00|438.03|435.63|433.82|431.42|438.03|435.63|433.59|431.19|0
1693421100000|2023-08-30 18:45:00|434.05|431.65|435.22|432.82|435.69|433.29|432.42|430.02|0
1693421400000|2023-08-30 18:50:00|434.99|432.59|434.75|432.35|435.45|433.05|433.35|430.95|0
1693421700000|2023-08-30 18:55:00|434.99|432.59|433.35|430.95|434.99|432.59|433.12|430.72|0
1693422000000|2023-08-30 19:00:00|433.12|430.72|431.49|429.09|433.59|431.19|431.25|428.85|0
1693422300000|2023-08-30 19:05:00|431.25|428.85|432.88|430.48|433.12|430.72|431.02|428.62|0
1693422600000|2023-08-30 19:10:00|433.12|430.72|432.42|430.02|433.58|431.18|431.48|429.08|0
1693422900000|2023-08-30 19:15:00|432.18|429.78|433.58|431.18|434.52|432.12|432.18|429.78|0
1693423200000|2023-08-30 19:20:00|433.82|431.42|434.52|432.12|436.62|434.22|433.58|431.18|0
1693423500000|2023-08-30 19:25:00|434.75|432.35|435.45|433.05|436.62|434.22|434.75|432.35|0
1693423800000|2023-08-30 19:30:00|435.22|432.82|435.92|433.52|437.09|434.69|434.75|432.35|0
1693424100000|2023-08-30 19:35:00|435.68|433.28|435.68|433.28|436.38|433.98|433.58|431.18|0
1693424400000|2023-08-30 19:40:00|435.92|433.52|435.61|433.21|436.78|434.38|435.37|432.97|0
1693424700000|2023-08-30 19:45:00|435.84|433.44|435.96|433.56|436.78|434.38|432.8|430.4|0
1693425000000|2023-08-30 19:50:00|436.31|433.91|437.71|435.31|438.18|435.78|435.37|432.97|0
1693425300000|2023-08-30 19:55:00|436.78|434.38|434.2|431.8|437.95|435.55|433.03|430.63|0
1693425600000|2023-08-30 20:00:00|434.43|432.03|434.67|432.27|434.9|432.5|433.73|431.33|0
1693425900000|2023-08-30 20:05:00|434.9|432.5|432.56|430.16|434.9|432.5|432.56|430.16|0
1693426200000|2023-08-30 20:10:00|432.8|430.4|432.33|429.93|433.26|430.86|432.33|429.93|0
1693426500000|2023-08-30 20:15:00|432.99|430.19|432.76|429.96|432.99|430.19|432.53|429.73|0
1693426800000|2023-08-30 20:20:00|432.53|429.73|432.53|429.73|432.76|429.96|432.53|429.73|0
1693427100000|2023-08-30 20:25:00|432.29|429.49|431.82|429.02|432.53|429.73|431.82|429.02|0
1693427400000|2023-08-30 20:30:00|432.06|429.26|431.82|429.02|432.06|429.26|431.59|428.79|0
1693427700000|2023-08-30 20:35:00|431.59|428.79|431.36|428.56|431.59|428.79|431.36|428.56|0
1693428000000|2023-08-30 20:40:00|431.12|428.32|432.29|429.49|432.52|429.72|431.12|428.32|0
1693428300000|2023-08-30 20:45:00|432.52|429.72|432.06|429.26|432.52|429.72|432.06|429.26|0
1693428900000|2023-08-30 20:55:00|431.82|429.02|431.71|428.91|431.94|429.14|431.35|428.55|0
1693429200000|2023-08-30 21:00:00|431.67|428.87|431.88|429.08|432.18|429.38|431.67|428.87|0
1693429500000|2023-08-30 21:05:00|431.77|428.97|431.63|428.83|431.88|429.08|431.63|428.83|0
1693429800000|2023-08-30 21:10:00|431.5|428.7|431.3|428.5|431.63|428.83|431.3|428.5|0
1693430100000|2023-08-30 21:15:00|431.4|428.6|431.26|428.46|431.43|428.63|431.26|428.46|0
1693430400000|2023-08-30 21:20:00|431.22|428.42|431.43|428.63|431.46|428.66|431.22|428.42|0
1693430700000|2023-08-30 21:25:00|431.46|428.66|431.42|428.62|431.53|428.73|431.36|428.56|0
1693431000000|2023-08-30 21:30:00|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1693431300000|2023-08-30 21:35:00|431.42|428.62|431.4|428.6|431.46|428.66|431.4|428.6|0
1693431600000|2023-08-30 21:40:00|431.42|428.62|431.5|428.7|431.5|428.7|431.42|428.62|0
1693431900000|2023-08-30 21:45:00|431.53|428.73|431.5|428.7|431.53|428.73|431.42|428.62|0
1693432200000|2023-08-30 21:50:00|431.53|428.73|431.73|428.93|431.73|428.93|431.53|428.73|0
1693432500000|2023-08-30 21:55:00|431.81|429.01|431.39|428.59|431.81|429.01|431.39|428.59|0
1693432800000|2023-08-30 22:00:00|431.94|429.14|432.98|430.18|433.1|430.3|431.94|429.14|0
1693433100000|2023-08-30 22:05:00|432.75|429.95|432.51|429.71|432.98|430.18|432.51|429.71|0
1693433400000|2023-08-30 22:10:00|432.28|429.48|432.98|430.18|432.98|430.18|432.28|429.48|0
1693433700000|2023-08-30 22:15:00|432.75|429.95|432.51|429.71|432.75|429.95|432.51|429.71|0
1693434000000|2023-08-30 22:20:00|432.75|429.95|432.75|429.95|432.75|429.95|432.75|429.95|0
1693434300000|2023-08-30 22:25:00|432.51|429.71|432.75|429.95|432.75|429.95|432.51|429.71|0
1693434900000|2023-08-30 22:35:00|432.98|430.18|432.51|429.71|432.98|430.18|432.51|429.71|0
1693435200000|2023-08-30 22:40:00|432.75|429.95|432.74|429.94|432.98|430.18|432.51|429.71|0
1693435500000|2023-08-30 22:45:00|432.98|430.18|433.21|430.41|433.21|430.41|432.98|430.18|0
1693435800000|2023-08-30 22:50:00|432.98|430.18|433.21|430.41|433.21|430.41|432.98|430.18|0
1693436100000|2023-08-30 22:55:00|432.98|430.18|433.44|430.64|433.45|430.65|432.98|430.18|0
1693436400000|2023-08-30 23:00:00|433.21|430.41|433.44|430.64|433.44|430.64|433.21|430.41|0
1693436700000|2023-08-30 23:05:00|433.21|430.41|433.21|430.41|433.44|430.64|433.21|430.41|0
1693437000000|2023-08-30 23:10:00|433.44|430.64|433.44|430.64|433.44|430.64|433.44|430.64|0
1693437300000|2023-08-30 23:15:00|433.68|430.88|433.44|430.64|433.68|430.88|433.44|430.64|0
1693437600000|2023-08-30 23:20:00|433.21|430.41|433.21|430.41|433.44|430.64|433.21|430.41|0
1693437900000|2023-08-30 23:25:00|433.44|430.64|433.44|430.64|433.44|430.64|433.44|430.64|0
1693438200000|2023-08-30 23:30:00|433.68|430.88|433.67|430.87|433.91|431.11|433.67|430.87|0
1693438800000|2023-08-30 23:40:00|433.91|431.11|434.14|431.34|434.38|431.58|433.91|431.11|0
1693439100000|2023-08-30 23:45:00|433.91|431.11|433.67|430.87|434.03|431.23|433.44|430.64|0
1693439400000|2023-08-30 23:50:00|433.91|431.11|434.37|431.57|434.38|431.58|433.91|431.11|0
1693439700000|2023-08-30 23:55:00|434.26|431.46|433.91|431.11|434.37|431.57|433.91|431.11|0
1693440000000|2023-08-31 00:00:00|433.67|430.87|433.2|430.4|433.67|430.87|432.97|430.17|0
1693440300000|2023-08-31 00:05:00|432.97|430.17|432.74|429.94|433.44|430.64|432.74|429.94|0
1693440600000|2023-08-31 00:10:00|432.5|429.7|432.97|430.17|433.2|430.4|432.5|429.7|0
1693440900000|2023-08-31 00:15:00|432.73|429.93|432.27|429.47|432.97|430.17|431.8|429|0
1693441200000|2023-08-31 00:20:00|432.03|429.23|431.33|428.53|432.03|429.23|431.33|428.53|0
1693441500000|2023-08-31 00:25:00|431.1|428.3|431.1|428.3|431.33|428.53|430.63|427.83|0
1693441800000|2023-08-31 00:30:00|431.22|428.42|432.03|429.23|432.03|429.23|431.1|428.3|0
1693442100000|2023-08-31 00:35:00|432.27|429.47|432.97|430.17|433.2|430.4|432.26|429.46|0
1693442400000|2023-08-31 00:40:00|433.2|430.4|432.5|429.7|433.2|430.4|432.26|429.46|0
1693442700000|2023-08-31 00:45:00|432.73|429.93|432.73|429.93|432.97|430.17|432.5|429.7|0
1693443000000|2023-08-31 00:50:00|432.96|430.16|432.5|429.7|432.96|430.16|432.5|429.7|0
1693443300000|2023-08-31 00:55:00|432.73|429.93|434.74|431.94|434.74|431.94|432.5|429.7|0
1693443600000|2023-08-31 01:00:00|434.51|431.71|434.98|432.18|434.98|432.18|434.51|431.71|0
1693443900000|2023-08-31 01:05:00|435.21|432.41|434.74|431.94|435.21|432.41|434.74|431.94|0
1693444200000|2023-08-31 01:10:00|434.51|431.71|434.51|431.71|434.74|431.94|434.51|431.71|0
1693444500000|2023-08-31 01:15:00|434.74|431.94|433.57|430.77|434.74|431.94|433.57|430.77|0
1693444800000|2023-08-31 01:20:00|433.34|430.54|434.04|431.24|434.04|431.24|433.34|430.54|0
1693445100000|2023-08-31 01:25:00|434.27|431.47|434.27|431.47|434.27|431.47|434.04|431.24|0
1693445400000|2023-08-31 01:30:00|434.04|431.24|432.64|429.84|434.04|431.24|432.41|429.61|0
1693445700000|2023-08-31 01:35:00|432.41|429.61|433.57|430.77|433.57|430.77|432.4|429.6|0
1693446000000|2023-08-31 01:40:00|433.8|431|433.1|430.3|434.04|431.24|433.1|430.3|0
1693446300000|2023-08-31 01:45:00|433.34|430.54|433.34|430.54|433.57|430.77|432.87|430.07|0
1693446600000|2023-08-31 01:50:00|433.1|430.3|433.1|430.3|433.57|430.77|432.87|430.07|0
1693446900000|2023-08-31 01:55:00|432.87|430.07|433.57|430.77|433.8|431|432.87|430.07|0
1693447200000|2023-08-31 02:00:00|433.34|430.54|432.87|430.07|433.57|430.77|432.87|430.07|0
1693447500000|2023-08-31 02:05:00|433.1|430.3|433.57|430.77|433.57|430.77|433.1|430.3|0
1693447800000|2023-08-31 02:10:00|433.33|430.53|433.33|430.53|433.57|430.77|433.1|430.3|0
1693448100000|2023-08-31 02:15:00|433.1|430.3|431.7|428.9|433.1|430.3|431.7|428.9|0
1693448400000|2023-08-31 02:20:00|431.93|429.13|430.3|427.5|431.93|429.13|429.84|427.04|0
1693448700000|2023-08-31 02:25:00|430.53|427.73|431.47|428.67|431.47|428.67|430.3|427.5|0
1693449000000|2023-08-31 02:30:00|431.7|428.9|431.23|428.43|431.7|428.9|431.23|428.43|0
1693449300000|2023-08-31 02:35:00|431|428.2|431.23|428.43|431.47|428.67|431|428.2|0
1693449600000|2023-08-31 02:40:00|431.47|428.67|431.46|428.66|431.47|428.67|431.23|428.43|0
1693449900000|2023-08-31 02:45:00|431.7|428.9|432.4|429.6|432.4|429.6|431.7|428.9|0
1693450200000|2023-08-31 02:50:00|432.16|429.36|433.1|430.3|433.1|430.3|432.16|429.36|0
1693450500000|2023-08-31 02:55:00|433.33|430.53|433.56|430.76|433.56|430.76|432.86|430.06|0
1693450800000|2023-08-31 03:00:00|433.33|430.53|433.09|430.29|434.5|431.7|432.86|430.06|0
1693451100000|2023-08-31 03:05:00|432.86|430.06|433.09|430.29|433.56|430.76|432.86|430.06|0
1693451400000|2023-08-31 03:10:00|432.86|430.06|433.33|430.53|433.33|430.53|432.63|429.83|0
1693451700000|2023-08-31 03:15:00|433.09|430.29|433.09|430.29|433.79|430.99|432.86|430.06|0
1693452000000|2023-08-31 03:20:00|433.33|430.53|433.79|430.99|434.03|431.23|433.33|430.53|0
1693452300000|2023-08-31 03:25:00|433.56|430.76|433.56|430.76|433.79|430.99|433.33|430.53|0
1693452600000|2023-08-31 03:30:00|433.33|430.53|433.32|430.52|433.56|430.76|433.09|430.29|0
1693452900000|2023-08-31 03:35:00|433.09|430.29|432.86|430.06|433.09|430.29|432.62|429.82|0
1693453200000|2023-08-31 03:40:00|432.62|429.82|432.39|429.59|432.86|430.06|432.39|429.59|0
1693453500000|2023-08-31 03:45:00|432.16|429.36|432.62|429.82|432.86|430.06|432.16|429.36|0
1693453800000|2023-08-31 03:50:00|432.39|429.59|432.62|429.82|432.62|429.82|431.69|428.89|0
1693454100000|2023-08-31 03:55:00|432.86|430.06|432.86|430.06|433.09|430.29|432.62|429.82|0
1693454400000|2023-08-31 04:00:00|432.62|429.82|432.28|429.48|432.86|430.06|432.16|429.36|0
1693454700000|2023-08-31 04:05:00|432.39|429.59|431.92|429.12|432.62|429.82|431.92|429.12|0
1693455000000|2023-08-31 04:10:00|431.69|428.89|431.92|429.12|431.92|429.12|431.69|428.89|0
1693455300000|2023-08-31 04:15:00|431.69|428.89|431.45|428.65|431.92|429.12|431.22|428.42|0
1693455600000|2023-08-31 04:20:00|431.22|428.42|431.45|428.65|431.92|429.12|431.22|428.42|0
1693455900000|2023-08-31 04:25:00|431.69|428.89|431.92|429.12|432.15|429.35|431.69|428.89|0
1693456200000|2023-08-31 04:30:00|431.69|428.89|431.22|428.42|431.69|428.89|431.22|428.42|0
1693456500000|2023-08-31 04:35:00|431.45|428.65|431.68|428.88|431.92|429.12|430.99|428.19|0
1693456800000|2023-08-31 04:40:00|431.92|429.12|432.38|429.58|432.38|429.58|431.68|428.88|0
1693457100000|2023-08-31 04:45:00|432.62|429.82|432.38|429.58|432.62|429.82|432.15|429.35|0
1693457400000|2023-08-31 04:50:00|432.62|429.82|432.85|430.05|432.85|430.05|432.62|429.82|0
1693457700000|2023-08-31 04:55:00|432.62|429.82|432.85|430.05|432.85|430.05|432.62|429.82|0
1693458000000|2023-08-31 05:00:00|433.08|430.28|433.08|430.28|433.55|430.75|432.85|430.05|0
1693458300000|2023-08-31 05:05:00|432.85|430.05|433.08|430.28|433.08|430.28|432.61|429.81|0
1693458600000|2023-08-31 05:10:00|433.31|430.51|432.85|430.05|433.31|430.51|432.85|430.05|0
1693458900000|2023-08-31 05:15:00|433.08|430.28|434.01|431.21|434.25|431.45|433.08|430.28|0
1693459200000|2023-08-31 05:20:00|433.78|430.98|434.71|431.91|435.88|433.08|433.55|430.75|0
1693459500000|2023-08-31 05:25:00|434.95|432.15|434.95|432.15|435.18|432.38|434.71|431.91|0
1693459800000|2023-08-31 05:30:00|435.18|432.38|434.95|432.15|435.41|432.61|434.71|431.91|0
1693460100000|2023-08-31 05:35:00|434.71|431.91|434.71|431.91|434.95|432.15|434.01|431.21|0
1693460400000|2023-08-31 05:40:00|434.48|431.68|434.48|431.68|434.95|432.15|434.24|431.44|0
1693460700000|2023-08-31 05:45:00|434.24|431.44|433.08|430.28|434.48|431.68|432.84|430.04|0
1693461000000|2023-08-31 05:50:00|433.31|430.51|433.31|430.51|433.78|430.98|433.31|430.51|0
1693461300000|2023-08-31 05:55:00|433.54|430.74|432.61|429.81|433.54|430.74|432.61|429.81|0
1693461600000|2023-08-31 06:00:00|432.38|429.58|433.54|430.74|433.78|430.98|431.91|429.11|0
1693461900000|2023-08-31 06:05:00|433.34|430.94|434.28|431.88|434.51|432.11|433.34|430.94|0
1693462200000|2023-08-31 06:10:00|434.51|432.11|434.04|431.64|435.21|432.81|434.04|431.64|0
1693462500000|2023-08-31 06:15:00|434.27|431.87|432.87|430.47|434.27|431.87|432.64|430.24|0
1693462800000|2023-08-31 06:20:00|432.64|430.24|432.87|430.47|433.11|430.71|432.17|429.77|0
1693463100000|2023-08-31 06:25:00|432.64|430.24|433.57|431.17|433.81|431.41|432.41|430.01|0
1693463400000|2023-08-31 06:30:00|433.81|431.41|432.87|430.47|434.27|431.87|432.87|430.47|0
1693463700000|2023-08-31 06:35:00|433.1|430.7|432.4|430|433.1|430.7|432.4|430|0
1693464000000|2023-08-31 06:40:00|432.64|430.24|433.57|431.17|433.57|431.17|432.64|430.24|0
1693464300000|2023-08-31 06:45:00|434.04|431.64|432.87|430.47|434.5|432.1|432.87|430.47|0
1693464600000|2023-08-31 06:50:00|433.1|430.7|434.74|432.34|434.74|432.34|433.1|430.7|0
1693464900000|2023-08-31 06:55:00|434.97|432.57|434.74|432.34|435.2|432.8|434.04|431.64|0
1693465200000|2023-08-31 07:00:00|433.8|431.4|434.04|431.64|434.04|431.64|431.24|428.84|0
1693465500000|2023-08-31 07:05:00|434.27|431.87|433.1|430.7|435.67|433.27|432.17|429.77|0
1693465800000|2023-08-31 07:10:00|433.33|430.93|434.27|431.87|434.74|432.34|433.22|430.82|0
1693466100000|2023-08-31 07:15:00|434.62|432.22|433.1|430.7|435.2|432.8|432.63|430.23|0
1693466400000|2023-08-31 07:20:00|432.87|430.47|433.57|431.17|434.27|431.87|432.87|430.47|0
1693466700000|2023-08-31 07:25:00|433.33|430.93|431.93|429.53|433.33|430.93|431.7|429.3|0
1693467000000|2023-08-31 07:30:00|431.7|429.3|430.77|428.37|431.93|429.53|430.3|427.9|0
1693467300000|2023-08-31 07:35:00|431|428.6|430.3|427.9|431|428.6|430.07|427.67|0
1693467600000|2023-08-31 07:40:00|430.53|428.13|431|428.6|431.7|429.3|430.3|427.9|0
1693467900000|2023-08-31 07:45:00|430.76|428.36|430.3|427.9|431|428.6|430.06|427.66|0
1693468200000|2023-08-31 07:50:00|430.53|428.13|430.06|427.66|430.76|428.36|430.06|427.66|0
1693468500000|2023-08-31 07:55:00|429.83|427.43|429.36|426.96|430.53|428.13|428.67|426.27|0
1693468800000|2023-08-31 08:00:00|429.6|427.2|431.23|428.83|431.93|429.53|429.36|426.96|0
1693469100000|2023-08-31 08:05:00|431|428.6|430.53|428.13|431.46|429.06|429.83|427.43|0
1693469400000|2023-08-31 08:10:00|430.3|427.9|429.36|426.96|430.3|427.9|429.36|426.96|0
1693469700000|2023-08-31 08:15:00|429.6|427.2|430.76|428.36|431.46|429.06|429.6|427.2|0
1693470000000|2023-08-31 08:20:00|430.99|428.59|431.93|429.53|432.16|429.76|430.99|428.59|0
1693470300000|2023-08-31 08:25:00|431.69|429.29|430.99|428.59|432.16|429.76|430.99|428.59|0
1693470600000|2023-08-31 08:30:00|431.23|428.83|431.46|429.06|431.69|429.29|430.06|427.66|0
1693470900000|2023-08-31 08:35:00|431.23|428.83|430.99|428.59|432.39|429.99|430.76|428.36|0
1693471200000|2023-08-31 08:40:00|430.76|428.36|430.99|428.59|431.46|429.06|430.76|428.36|0
1693471500000|2023-08-31 08:45:00|430.88|428.48|430.52|428.12|431.22|428.82|430.06|427.66|0
1693471800000|2023-08-31 08:50:00|430.76|428.36|430.76|428.36|431.22|428.82|430.52|428.12|0
1693472100000|2023-08-31 08:55:00|430.52|428.12|430.06|427.66|430.52|428.12|429.82|427.42|0
1693472400000|2023-08-31 09:00:00|429.82|427.42|433.32|430.92|433.56|431.16|429.36|426.96|0
1693472700000|2023-08-31 09:05:00|432.62|430.22|435.19|432.79|435.19|432.79|431.92|429.52|0
1693473000000|2023-08-31 09:10:00|434.96|432.56|434.02|431.62|436.36|433.96|434.02|431.62|0
1693473300000|2023-08-31 09:15:00|434.25|431.85|433.55|431.15|435.19|432.79|432.85|430.45|0
1693473600000|2023-08-31 09:20:00|433.32|430.92|434.25|431.85|434.72|432.32|433.09|430.69|0
1693473900000|2023-08-31 09:25:00|434.02|431.62|434.02|431.62|434.49|432.09|433.55|431.15|0
1693474200000|2023-08-31 09:30:00|433.55|431.15|434.49|432.09|434.49|432.09|433.55|431.15|0
1693474500000|2023-08-31 09:35:00|434.25|431.85|434.72|432.32|434.95|432.55|434.02|431.62|0
1693474800000|2023-08-31 09:40:00|434.49|432.09|434.48|432.08|434.49|432.09|433.32|430.92|0
1693475100000|2023-08-31 09:45:00|434.25|431.85|434.95|432.55|435.42|433.02|433.55|431.15|0
1693475400000|2023-08-31 09:50:00|434.72|432.32|435.18|432.78|435.19|432.79|434.72|432.32|0
1693475700000|2023-08-31 09:55:00|435.42|433.02|434.95|432.55|436.59|434.19|434.95|432.55|0
1693476000000|2023-08-31 10:00:00|434.72|432.32|431.91|429.51|434.72|432.32|431.91|429.51|0
1693476300000|2023-08-31 10:05:00|431.68|429.28|432.15|429.75|432.38|429.98|431.68|429.28|0
1693476600000|2023-08-31 10:10:00|432.38|429.98|432.38|429.98|432.61|430.21|431.91|429.51|0
1693476900000|2023-08-31 10:15:00|432.15|429.75|431.68|429.28|432.61|430.21|431.45|429.05|0
1693477200000|2023-08-31 10:20:00|431.45|429.05|431.91|429.51|432.15|429.75|431.45|429.05|0
1693477500000|2023-08-31 10:25:00|432.15|429.75|431.45|429.05|432.15|429.75|431.21|428.81|0
1693477800000|2023-08-31 10:30:00|431.68|429.28|431.21|428.81|432.15|429.75|431.21|428.81|0
1693478100000|2023-08-31 10:35:00|431.44|429.04|431.44|429.04|431.91|429.51|431.21|428.81|0
1693478400000|2023-08-31 10:40:00|431.68|429.28|432.84|430.44|433.31|430.91|431.21|428.81|0
1693478700000|2023-08-31 10:45:00|433.08|430.68|432.61|430.21|433.54|431.14|432.61|430.21|0
1693479000000|2023-08-31 10:50:00|432.84|430.44|433.54|431.14|433.54|431.14|432.61|430.21|0
1693479300000|2023-08-31 10:55:00|433.31|430.91|433.08|430.68|433.31|430.91|431.91|429.51|0
1693479600000|2023-08-31 11:00:00|433.2|430.8|434.94|432.54|434.94|432.54|433.08|430.68|0
1693479900000|2023-08-31 11:05:00|434.71|432.31|433.07|430.67|435.18|432.78|433.07|430.67|0
1693480200000|2023-08-31 11:10:00|432.84|430.44|432.03|429.63|432.84|430.44|431.67|429.27|0
1693480500000|2023-08-31 11:15:00|432.14|429.74|432.14|429.74|432.37|429.97|431.44|429.04|0
1693480800000|2023-08-31 11:20:00|432.37|429.97|431.44|429.04|432.37|429.97|430.74|428.34|0
1693481100000|2023-08-31 11:25:00|431.67|429.27|431.09|428.69|431.67|429.27|430.74|428.34|0
1693481400000|2023-08-31 11:30:00|431.21|428.81|428.64|426.24|431.21|428.81|428.18|425.78|0
1693481700000|2023-08-31 11:35:00|428.41|426.01|427.48|425.08|428.64|426.24|427.24|424.84|0
1693482000000|2023-08-31 11:40:00|427.24|424.84|424.69|422.29|427.71|425.31|424.69|422.29|0
1693482300000|2023-08-31 11:45:00|424.92|422.52|424.22|421.82|426.08|423.68|423.76|421.36|0
1693482600000|2023-08-31 11:50:00|424.11|421.71|425.15|422.75|425.15|422.75|423.99|421.59|0
1693482900000|2023-08-31 11:55:00|425.38|422.98|425.38|422.98|425.85|423.45|424.92|422.52|0
1693483200000|2023-08-31 12:00:00|425.61|423.21|425.38|422.98|426.54|424.14|425.38|422.98|0
1693483500000|2023-08-31 12:05:00|425.61|423.21|426.08|423.68|426.78|424.38|425.61|423.21|0
1693483800000|2023-08-31 12:10:00|426.31|423.91|423.99|421.59|426.54|424.14|423.99|421.59|0
1693484100000|2023-08-31 12:15:00|423.75|421.35|422.59|420.19|424.22|421.82|422.13|419.73|0
1693484400000|2023-08-31 12:20:00|422.71|420.31|423.29|420.89|424.22|421.82|422.59|420.19|0
1693484700000|2023-08-31 12:25:00|423.41|421.01|423.41|421.01|424.22|421.82|422.36|419.96|0
1693485000000|2023-08-31 12:30:00|423.52|421.12|423.52|421.12|425.61|423.21|420.27|417.87|0
1693485300000|2023-08-31 12:35:00|423.75|421.35|427|424.6|427.47|425.07|422.82|420.42|0
1693485600000|2023-08-31 12:40:00|426.77|424.37|427.93|425.53|428.17|425.77|426.07|423.67|0
1693485900000|2023-08-31 12:45:00|428.17|425.77|427.7|425.3|428.87|426.47|427.7|425.3|0
1693486200000|2023-08-31 12:50:00|427.93|425.53|426.77|424.37|428.4|426|426.54|424.14|0
1693486500000|2023-08-31 12:55:00|426.54|424.14|426.77|424.37|428.17|425.77|426.3|423.9|0
1693486800000|2023-08-31 13:00:00|427|424.6|429.56|427.16|429.8|427.4|426.77|424.37|0
1693487100000|2023-08-31 13:05:00|429.8|427.4|430.73|428.33|431.89|429.49|429.8|427.4|0
1693487400000|2023-08-31 13:10:00|430.96|428.56|430.49|428.09|432.36|429.96|430.03|427.63|0
1693487700000|2023-08-31 13:15:00|430.96|428.56|432.13|429.73|432.13|429.73|430.26|427.86|0
1693488000000|2023-08-31 13:20:00|432.36|429.96|431.66|429.26|433.06|430.66|431.43|429.03|0
1693488300000|2023-08-31 13:25:00|432.13|429.73|432.83|430.43|433.29|430.89|431.43|429.03|0
1693488600000|2023-08-31 13:30:00|432.36|429.96|428.63|426.23|432.36|429.96|426.77|424.37|0
1693488900000|2023-08-31 13:35:00|429.09|426.69|428.39|425.99|429.79|427.39|426.53|424.13|0
1693489200000|2023-08-31 13:40:00|429.09|426.69|431.66|429.26|433.29|430.89|427.7|425.3|0
1693489500000|2023-08-31 13:45:00|430.96|428.56|430.72|428.32|434.46|432.06|425.6|423.2|0
1693489800000|2023-08-31 13:50:00|429.79|427.39|427|424.6|431.42|429.02|425.6|423.2|0
1693490100000|2023-08-31 13:55:00|427.23|424.83|424.9|422.5|427.93|425.53|424.21|421.81|0
1693490400000|2023-08-31 14:00:00|425.13|422.73|427.46|425.06|428.16|425.76|424.44|422.04|0
1693490700000|2023-08-31 14:05:00|427.23|424.83|428.16|425.76|430.72|428.32|426.53|424.13|0
1693491000000|2023-08-31 14:10:00|427.93|425.53|424.44|422.04|430.25|427.85|424.2|421.8|0
1693491300000|2023-08-31 14:15:00|424.9|422.5|424|421.6|426.56|424.16|423.54|421.14|0
1693491600000|2023-08-31 14:20:00|423.77|421.37|425.4|423|426.8|424.4|422.61|420.21|0
1693491900000|2023-08-31 14:25:00|425.17|422.77|423.3|420.9|427.03|424.63|423.3|420.9|0
1693492200000|2023-08-31 14:30:00|423.54|421.14|422.61|420.21|424.23|421.83|422.14|419.74|0
1693492500000|2023-08-31 14:35:00|422.37|419.97|422.14|419.74|423.54|421.14|421.21|418.81|0
1693492800000|2023-08-31 14:40:00|421.91|419.51|424.7|422.3|424.7|422.3|421.91|419.51|0
1693493100000|2023-08-31 14:45:00|424.47|422.07|425.63|423.23|426.79|424.39|423.77|421.37|0
1693493400000|2023-08-31 14:50:00|425.86|423.46|426.33|423.93|430.29|427.89|425.4|423|0
1693493700000|2023-08-31 14:55:00|426.56|424.16|425.7|423.3|427.96|425.56|425.23|422.83|0
1693494000000|2023-08-31 15:00:00|425.47|423.07|427.1|424.7|428.5|426.1|425.47|423.07|0
1693494300000|2023-08-31 15:05:00|427.56|425.16|426.63|424.23|430.83|428.43|426.63|424.23|0
1693494600000|2023-08-31 15:10:00|426.4|424|427.33|424.93|428.5|426.1|425.7|423.3|0
1693494900000|2023-08-31 15:15:00|427.56|425.16|428.73|426.33|428.96|426.56|427.1|424.7|0
1693495200000|2023-08-31 15:20:00|428.96|426.56|430.83|428.43|432.23|429.83|428.96|426.56|0
1693495500000|2023-08-31 15:25:00|431.06|428.66|427.79|425.39|432.23|429.83|427.56|425.16|0
1693495800000|2023-08-31 15:30:00|428.26|425.86|433.17|430.77|433.17|430.77|427.56|425.16|0
1693496100000|2023-08-31 15:35:00|433.4|431|431.06|428.66|433.87|431.47|430.13|427.73|0
1693496400000|2023-08-31 15:40:00|430.83|428.43|431.53|429.13|431.76|429.36|428.96|426.56|0
1693496700000|2023-08-31 15:45:00|431.76|429.36|431.3|428.9|432.59|430.19|429.66|427.26|0
1693497000000|2023-08-31 15:50:00|431.53|429.13|428.73|426.33|431.53|429.13|428.73|426.33|0
1693497300000|2023-08-31 15:55:00|428.96|426.56|429.66|427.26|431.53|429.13|428.96|426.56|0
1693497600000|2023-08-31 16:00:00|429.89|427.49|430.83|428.43|433.17|430.77|429.66|427.26|0
1693497900000|2023-08-31 16:05:00|431.06|428.66|427.79|425.39|431.06|428.66|427.56|425.16|0
1693498200000|2023-08-31 16:10:00|427.56|425.16|428.49|426.09|429.89|427.49|426.39|423.99|0
1693498500000|2023-08-31 16:15:00|428.96|426.56|432.7|430.3|433.63|431.23|428.72|426.32|0
1693498800000|2023-08-31 16:20:00|433.16|430.76|436.21|433.81|437.15|434.75|431.76|429.36|0
1693499100000|2023-08-31 16:25:00|435.97|433.57|434.8|432.4|436.21|433.81|434.57|432.17|0
1693499400000|2023-08-31 16:30:00|435.04|432.64|436.38|433.98|436.85|434.45|433.63|431.23|0
1693499700000|2023-08-31 16:35:00|436.14|433.74|435.91|433.51|437.08|434.68|434.74|432.34|0
1693500000000|2023-08-31 16:40:00|436.14|433.74|438.73|436.33|439.2|436.8|434.97|432.57|0
1693500300000|2023-08-31 16:45:00|438.97|436.57|443.84|441.44|444.31|441.91|438.97|436.57|0
1693500600000|2023-08-31 16:50:00|443.37|440.97|441.26|438.86|443.37|440.97|440.79|438.39|0
1693500900000|2023-08-31 16:55:00|441.49|439.09|438.91|436.51|441.49|439.09|438.44|436.04|0
1693501200000|2023-08-31 17:00:00|439.15|436.75|439.15|436.75|440.55|438.15|438.68|436.28|0
1693501500000|2023-08-31 17:05:00|438.91|436.51|435.64|433.24|439.15|436.75|435.4|433|0
1693501800000|2023-08-31 17:10:00|435.4|433|434.93|432.53|435.87|433.47|434.47|432.07|0
1693502100000|2023-08-31 17:15:00|434.7|432.3|433.53|431.13|434.7|432.3|433.06|430.66|0
1693502400000|2023-08-31 17:20:00|433.3|430.9|432.36|429.96|434.47|432.07|432.13|429.73|0
1693502700000|2023-08-31 17:25:00|432.13|429.73|431.43|429.03|433.06|430.66|430.96|428.56|0
1693503000000|2023-08-31 17:30:00|430.96|428.56|431.43|429.03|431.66|429.26|430.5|428.1|0
1693503300000|2023-08-31 17:35:00|431.2|428.8|430.94|428.54|432.83|430.43|430.5|428.1|0
1693503600000|2023-08-31 17:40:00|431.17|428.77|430.3|427.9|431.94|429.54|430.3|427.9|0
1693503900000|2023-08-31 17:45:00|431|428.6|433.35|430.95|434.29|431.89|431|428.6|0
1693504200000|2023-08-31 17:50:00|433.58|431.18|434.75|432.35|435.93|433.53|432.88|430.48|0
1693504500000|2023-08-31 17:55:00|434.52|432.12|432.88|430.48|434.75|432.35|432.88|430.48|0
1693504800000|2023-08-31 18:00:00|433.35|430.95|430.77|428.37|433.35|430.95|430.53|428.13|0
1693505100000|2023-08-31 18:05:00|431|428.6|429.6|427.2|431|428.6|427.96|425.56|0
1693505400000|2023-08-31 18:10:00|429.83|427.43|428.42|426.02|430.06|427.66|428.19|425.79|0
1693505700000|2023-08-31 18:15:00|428.66|426.26|428.42|426.02|428.66|426.26|426.55|424.15|0
1693506000000|2023-08-31 18:20:00|428.19|425.79|426.55|424.15|429.36|426.96|426.32|423.92|0
1693506300000|2023-08-31 18:25:00|427.02|424.62|428.19|425.79|428.19|425.79|426.09|423.69|0
1693506600000|2023-08-31 18:30:00|427.96|425.56|429.12|426.72|429.83|427.43|427.49|425.09|0
1693506900000|2023-08-31 18:35:00|429.36|426.96|432.87|430.47|433.34|430.94|429.36|426.96|0
1693507200000|2023-08-31 18:40:00|433.11|430.71|437.1|434.7|437.8|435.4|432.17|429.77|0
1693507500000|2023-08-31 18:45:00|436.86|434.46|437.33|434.93|437.8|435.4|435.22|432.82|0
1693507800000|2023-08-31 18:50:00|437.57|435.17|437.8|435.4|438.74|436.34|436.86|434.46|0
1693508100000|2023-08-31 18:55:00|438.04|435.64|438.51|436.11|439.21|436.81|437.57|435.17|0
1693508400000|2023-08-31 19:00:00|438.74|436.34|436.63|434.23|438.98|436.58|435.22|432.82|0
1693508700000|2023-08-31 19:05:00|436.39|433.99|435.22|432.82|438.04|435.64|434.75|432.35|0
1693509000000|2023-08-31 19:10:00|434.98|432.58|434.51|432.11|435.22|432.82|433.81|431.41|0
1693509300000|2023-08-31 19:15:00|434.75|432.35|434.28|431.88|435.92|433.52|433.81|431.41|0
1693509600000|2023-08-31 19:20:00|434.51|432.11|435.68|433.28|436.15|433.75|432.63|430.23|0
1693509900000|2023-08-31 19:25:00|435.45|433.05|435.92|433.52|436.86|434.46|434.28|431.88|0
1693510200000|2023-08-31 19:30:00|435.68|433.28|435.21|432.81|435.68|433.28|433.34|430.94|0
1693510500000|2023-08-31 19:35:00|435.92|433.52|435.21|432.81|437.33|434.93|435.21|432.81|0
1693510800000|2023-08-31 19:40:00|435.45|433.05|432.4|430|435.45|433.05|432.16|429.76|0
1693511100000|2023-08-31 19:45:00|432.63|430.23|433.8|431.4|433.8|431.4|430.99|428.59|0
1693511400000|2023-08-31 19:50:00|433.57|431.17|438.03|435.63|438.5|436.1|433.1|430.7|0
1693511700000|2023-08-31 19:55:00|439.21|436.81|442.98|440.58|442.98|440.58|437.8|435.4|0
1693512000000|2023-08-31 20:00:00|444.15|441.75|440.85|438.45|444.15|441.75|439.68|437.28|0
1693512300000|2023-08-31 20:05:00|441.09|438.69|439.91|437.51|441.09|438.69|439.44|437.04|0
1693512600000|2023-08-31 20:10:00|439.68|437.28|440.38|437.98|441.09|438.69|439.44|437.04|0
1693512900000|2023-08-31 20:15:00|441.05|438.25|440.82|438.02|441.52|438.72|440.82|438.02|0
1693513200000|2023-08-31 20:20:00|440.58|437.78|440.11|437.31|441.05|438.25|439.88|437.08|0
1693513500000|2023-08-31 20:25:00|440.35|437.55|440.82|438.02|441.05|438.25|439.88|437.08|0
1693513800000|2023-08-31 20:30:00|440.94|438.14|441.05|438.25|441.29|438.49|440.11|437.31|0
1693514100000|2023-08-31 20:35:00|441.29|438.49|440.82|438.02|441.29|438.49|440.58|437.78|0
1693514400000|2023-08-31 20:40:00|440.58|437.78|441.05|438.25|441.05|438.25|440.11|437.31|0
1693514700000|2023-08-31 20:45:00|440.82|438.02|441.05|438.25|441.76|438.96|440.82|438.02|0
1693515000000|2023-08-31 20:50:00|441.29|438.49|441.29|438.49|441.52|438.72|441.05|438.25|0
1693515300000|2023-08-31 20:55:00|441.05|438.25|441.41|438.61|441.76|438.96|441.05|438.25|0
1693515600000|2023-08-31 21:00:00|441.44|438.64|441.37|438.57|441.51|438.71|441.23|438.43|0
1693515900000|2023-08-31 21:05:00|441.43|438.63|441.67|438.87|441.67|438.87|441.26|438.46|0
1693516200000|2023-08-31 21:10:00|441.71|438.91|441.71|438.91|441.94|439.14|441.53|438.73|0
1693516800000|2023-08-31 21:20:00|441.63|438.83|441.4|438.6|441.63|438.83|441.12|438.32|0
1693517100000|2023-08-31 21:25:00|441.43|438.63|441.12|438.32|441.51|438.71|440.85|438.05|0
1693517400000|2023-08-31 21:30:00|441.26|438.46|441.09|438.29|441.4|438.6|440.78|437.98|0
1693517700000|2023-08-31 21:35:00|441.12|438.32|441.22|438.42|441.3|438.5|441.09|438.29|0
1693518300000|2023-08-31 21:45:00|441.12|438.32|441.26|438.46|441.51|438.71|441.12|438.32|0
1693518600000|2023-08-31 21:50:00|441.36|438.56|441.24|438.44|441.54|438.74|441.18|438.38|0
1693518900000|2023-08-31 21:55:00|441.28|438.48|441.75|438.95|441.75|438.95|441.28|438.48|0
1693519200000|2023-08-31 22:00:00|441.87|439.07|442.46|439.66|442.46|439.66|441.17|438.37|0
1693519500000|2023-08-31 22:05:00|442.69|439.89|443.16|440.36|443.87|441.07|442.46|439.66|0
1693519800000|2023-08-31 22:10:00|443.4|440.6|443.4|440.6|443.4|440.6|442.93|440.13|0
1693520100000|2023-08-31 22:15:00|443.16|440.36|441.98|439.18|443.16|440.36|441.98|439.18|0
1693520400000|2023-08-31 22:20:00|442.22|439.42|442.22|439.42|442.45|439.65|441.75|438.95|0
1693520700000|2023-08-31 22:25:00|442.34|439.54|442.22|439.42|442.45|439.65|442.22|439.42|0
1693521000000|2023-08-31 22:30:00|441.98|439.18|442.22|439.42|442.45|439.65|441.75|438.95|0
1693521300000|2023-08-31 22:35:00|442.45|439.65|441.98|439.18|442.45|439.65|441.98|439.18|0
1693521600000|2023-08-31 22:40:00|442.22|439.42|442.69|439.89|442.69|439.89|441.98|439.18|0
1693521900000|2023-08-31 22:45:00|442.92|440.12|442.69|439.89|443.16|440.36|442.45|439.65|0
1693522200000|2023-08-31 22:50:00|442.45|439.65|442.69|439.89|442.92|440.12|441.98|439.18|0
1693522500000|2023-08-31 22:55:00|442.92|440.12|441.98|439.18|442.92|440.12|441.98|439.18|0
1693522800000|2023-08-31 23:00:00|441.74|438.94|442.21|439.41|442.45|439.65|441.74|438.94|0
1693523100000|2023-08-31 23:05:00|441.98|439.18|441.51|438.71|441.98|439.18|441.51|438.71|0
1693523400000|2023-08-31 23:10:00|441.27|438.47|441.51|438.71|441.51|438.71|441.04|438.24|0
1693523700000|2023-08-31 23:15:00|441.27|438.47|441.27|438.47|441.74|438.94|441.27|438.47|0
1693524000000|2023-08-31 23:20:00|441.51|438.71|441.27|438.47|441.51|438.71|441.27|438.47|0
1693524300000|2023-08-31 23:25:00|441.51|438.71|441.27|438.47|441.51|438.71|441.03|438.23|0
1693524600000|2023-08-31 23:30:00|441.03|438.23|440.56|437.76|441.03|438.23|440.09|437.29|0
1693524900000|2023-08-31 23:35:00|440.8|438|440.56|437.76|440.8|438|440.33|437.53|0
1693525200000|2023-08-31 23:40:00|440.33|437.53|440.56|437.76|440.8|438|440.33|437.53|0
1693525500000|2023-08-31 23:45:00|440.45|437.65|440.8|438|441.5|438.7|440.09|437.29|0
1693525800000|2023-08-31 23:50:00|441.03|438.23|440.33|437.53|441.03|438.23|440.21|437.41|0
1693526100000|2023-08-31 23:55:00|440.56|437.76|440.32|437.52|440.8|438|440.09|437.29|0
1693526400000|2023-09-01 00:00:00|440.09|437.29|439.62|436.82|440.56|437.76|439.38|436.58|0
1693526700000|2023-09-01 00:05:00|439.85|437.05|439.62|436.82|440.32|437.52|439.38|436.58|0
1693527000000|2023-09-01 00:10:00|439.85|437.05|440.32|437.52|440.32|437.52|439.15|436.35|0
1693527300000|2023-09-01 00:15:00|440.56|437.76|440.32|437.52|441.27|438.47|440.32|437.52|0
1693527600000|2023-09-01 00:20:00|440.56|437.76|440.56|437.76|440.56|437.76|439.62|436.82|0
1693527900000|2023-09-01 00:25:00|440.79|437.99|439.41|436.61|441.03|438.23|439.41|436.61|0
1693528200000|2023-09-01 00:30:00|439.64|436.84|438.38|435.58|439.88|437.08|438|435.2|0
1693528500000|2023-09-01 00:35:00|438.14|435.34|437.67|434.87|438.61|435.81|437.2|434.4|0
1693528800000|2023-09-01 00:40:00|437.44|434.64|437.44|434.64|438.14|435.34|437.2|434.4|0
1693529100000|2023-09-01 00:45:00|437.67|434.87|437.67|434.87|437.91|435.11|437.44|434.64|0
1693529400000|2023-09-01 00:50:00|437.91|435.11|438.14|435.34|438.38|435.58|437.67|434.87|0
1693529700000|2023-09-01 00:55:00|438.38|435.58|438.38|435.58|438.61|435.81|437.91|435.11|0
1693530000000|2023-09-01 01:00:00|438.61|435.81|438.38|435.58|438.61|435.81|438.14|435.34|0
1693530300000|2023-09-01 01:05:00|438.5|435.7|438.14|435.34|438.5|435.7|437.9|435.1|0
1693530600000|2023-09-01 01:10:00|437.9|435.1|437.9|435.1|438.14|435.34|437.9|435.1|0
1693530900000|2023-09-01 01:15:00|437.79|434.99|437.2|434.4|437.9|435.1|437.2|434.4|0
1693531200000|2023-09-01 01:20:00|437.43|434.63|436.96|434.16|437.43|434.63|436.85|434.05|0
1693531500000|2023-09-01 01:25:00|437.2|434.4|436.96|434.16|437.2|434.4|436.96|434.16|0
1693531800000|2023-09-01 01:30:00|436.73|433.93|436.73|433.93|437.2|434.4|436.49|433.69|0
1693532100000|2023-09-01 01:35:00|436.49|433.69|437.32|434.52|437.43|434.63|436.49|433.69|0
1693532400000|2023-09-01 01:40:00|437.2|434.4|437.43|434.63|437.43|434.63|436.96|434.16|0
1693532700000|2023-09-01 01:45:00|436.73|433.93|437.9|435.1|439.55|436.75|436.49|433.69|0
1693533000000|2023-09-01 01:50:00|437.79|434.99|437.43|434.63|438.14|435.34|436.96|434.16|0
1693533300000|2023-09-01 01:55:00|437.55|434.75|437.43|434.63|437.67|434.87|436.96|434.16|0
1693533600000|2023-09-01 02:00:00|437.2|434.4|436.73|433.93|437.43|434.63|436.73|433.93|0
1693533900000|2023-09-01 02:05:00|436.61|433.81|436.96|434.16|437.43|434.63|436.61|433.81|0
1693534200000|2023-09-01 02:10:00|437.19|434.39|436.96|434.16|437.55|434.75|436.96|434.16|0
1693534500000|2023-09-01 02:15:00|437.19|434.39|437.19|434.39|437.19|434.39|436.96|434.16|0
1693534800000|2023-09-01 02:20:00|437.43|434.63|436.72|433.92|437.43|434.63|436.72|433.92|0
1693535100000|2023-09-01 02:25:00|436.49|433.69|436.72|433.92|436.72|433.92|436.49|433.69|0
1693535400000|2023-09-01 02:30:00|436.49|433.69|436.96|434.16|437.19|434.39|436.49|433.69|0
1693535700000|2023-09-01 02:35:00|437.19|434.39|436.96|434.16|437.19|434.39|436.72|433.92|0
1693536000000|2023-09-01 02:40:00|437.19|434.39|438.13|435.33|438.13|435.33|436.96|434.16|0
1693536300000|2023-09-01 02:45:00|438.37|435.57|437.89|435.09|438.6|435.8|437.66|434.86|0
1693536600000|2023-09-01 02:50:00|438.13|435.33|438.36|435.56|438.36|435.56|438.13|435.33|0
1693536900000|2023-09-01 02:55:00|438.13|435.33|438.36|435.56|438.6|435.8|438.13|435.33|0
1693537200000|2023-09-01 03:00:00|438.13|435.33|437.66|434.86|438.36|435.56|437.66|434.86|0
1693537500000|2023-09-01 03:05:00|437.89|435.09|437.66|434.86|438.13|435.33|437.66|434.86|0
1693537800000|2023-09-01 03:10:00|437.89|435.09|438.36|435.56|438.36|435.56|437.66|434.86|0
1693538100000|2023-09-01 03:15:00|438.6|435.8|438.6|435.8|438.6|435.8|438.36|435.56|0
1693538400000|2023-09-01 03:20:00|438.36|435.56|438.36|435.56|438.36|435.56|438.13|435.33|0
1693538700000|2023-09-01 03:25:00|438.6|435.8|438.6|435.8|438.6|435.8|438.13|435.33|0
1693539000000|2023-09-01 03:30:00|438.83|436.03|438.59|435.79|438.83|436.03|438.13|435.33|0
1693539300000|2023-09-01 03:35:00|438.48|435.68|438.36|435.56|438.59|435.79|437.65|434.85|0
1693539600000|2023-09-01 03:40:00|438.59|435.79|438.59|435.79|438.83|436.03|438.36|435.56|0
1693539900000|2023-09-01 03:45:00|438.83|436.03|438.36|435.56|438.83|436.03|438.36|435.56|0
1693540200000|2023-09-01 03:50:00|438.12|435.32|438.12|435.32|438.36|435.56|437.89|435.09|0
1693540500000|2023-09-01 03:55:00|437.89|435.09|437.65|434.85|438.12|435.32|437.65|434.85|0
1693540800000|2023-09-01 04:00:00|437.42|434.62|437.18|434.38|437.42|434.62|436.95|434.15|0
1693541100000|2023-09-01 04:05:00|436.95|434.15|436.71|433.91|436.95|434.15|436.48|433.68|0
1693541400000|2023-09-01 04:10:00|436.6|433.8|436.48|433.68|437.18|434.38|436.48|433.68|0
1693541700000|2023-09-01 04:15:00|436.71|433.91|436.71|433.91|436.71|433.91|436.48|433.68|0
1693542000000|2023-09-01 04:20:00|436.48|433.68|436.48|433.68|436.71|433.91|436.48|433.68|0
1693542300000|2023-09-01 04:25:00|436.01|433.21|435.54|432.74|436.01|433.21|435.54|432.74|0
1693542600000|2023-09-01 04:30:00|435.77|432.97|436.01|433.21|436.24|433.44|435.77|432.97|0
1693542900000|2023-09-01 04:35:00|435.77|432.97|436.24|433.44|436.24|433.44|435.54|432.74|0
1693543200000|2023-09-01 04:40:00|436.13|433.33|436|433.2|436.13|433.33|435.77|432.97|0
1693543500000|2023-09-01 04:45:00|436.24|433.44|436|433.2|436.24|433.44|436|433.2|0
1693543800000|2023-09-01 04:50:00|436.24|433.44|436.71|433.91|436.71|433.91|436|433.2|0
1693544100000|2023-09-01 04:55:00|436.47|433.67|436.24|433.44|436.47|433.67|436.24|433.44|0
1693544400000|2023-09-01 05:00:00|436.36|433.56|436.71|433.91|436.94|434.14|436.24|433.44|0
1693544700000|2023-09-01 05:05:00|436.94|434.14|436.94|434.14|437.18|434.38|436.71|433.91|0
1693545000000|2023-09-01 05:10:00|436.71|433.91|436.71|433.91|436.94|434.14|436.47|433.67|0
1693545300000|2023-09-01 05:15:00|436.47|433.67|436.24|433.44|436.71|433.91|436.24|433.44|0
1693545600000|2023-09-01 05:20:00|436.47|433.67|436.94|434.14|437.17|434.37|436.47|433.67|0
1693545900000|2023-09-01 05:25:00|436.7|433.9|436.7|433.9|436.7|433.9|436.47|433.67|0
1693546200000|2023-09-01 05:30:00|436.94|434.14|436.94|434.14|436.94|434.14|436.7|433.9|0
1693546500000|2023-09-01 05:35:00|437.17|434.37|437.17|434.37|437.17|434.37|436.7|433.9|0
1693546800000|2023-09-01 05:40:00|436.94|434.14|436.7|433.9|436.94|434.14|436.47|433.67|0
1693547100000|2023-09-01 05:45:00|436.94|434.14|437.64|434.84|437.64|434.84|436.7|433.9|0
1693547400000|2023-09-01 05:50:00|437.41|434.61|438.11|435.31|438.11|435.31|437.41|434.61|0
1693547700000|2023-09-01 05:55:00|438.35|435.55|438.35|435.55|438.58|435.78|438.35|435.55|0
1693548000000|2023-09-01 06:00:00|438.11|435.31|438.58|435.78|438.82|436.02|437.87|435.07|0
1693548300000|2023-09-01 06:05:00|438.38|435.98|438.38|435.98|438.61|436.21|437.2|434.8|0
1693548600000|2023-09-01 06:10:00|437.67|435.27|438.03|435.63|438.38|435.98|437.67|435.27|0
1693548900000|2023-09-01 06:15:00|438.14|435.74|439.32|436.92|439.32|436.92|438.14|435.74|0
1693549200000|2023-09-01 06:20:00|439.55|437.15|440.73|438.33|441.2|438.8|439.08|436.68|0
1693549500000|2023-09-01 06:25:00|440.49|438.09|441.2|438.8|441.43|439.03|440.02|437.62|0
1693549800000|2023-09-01 06:30:00|441.43|439.03|442.26|439.86|442.38|439.98|441.43|439.03|0
1693550100000|2023-09-01 06:35:00|442.14|439.74|441.9|439.5|442.61|440.21|441.43|439.03|0
1693550400000|2023-09-01 06:40:00|442.14|439.74|442.61|440.21|442.85|440.45|441.43|439.03|0
1693550700000|2023-09-01 06:45:00|442.5|440.1|442.61|440.21|443.08|440.68|442.37|439.97|0
1693551000000|2023-09-01 06:50:00|442.37|439.97|443.32|440.92|443.79|441.39|442.14|439.74|0
1693551300000|2023-09-01 06:55:00|443.08|440.68|439.78|437.38|443.32|440.92|439.78|437.38|0
1693551600000|2023-09-01 07:00:00|439.55|437.15|439.08|436.68|441.43|439.03|438.84|436.44|0
1693551900000|2023-09-01 07:05:00|439.31|436.91|438.14|435.74|440.02|437.62|437.67|435.27|0
1693552200000|2023-09-01 07:10:00|437.9|435.5|439.31|436.91|440.02|437.62|437.9|435.5|0
1693552500000|2023-09-01 07:15:00|439.08|436.68|437.2|434.8|439.08|436.68|436.26|433.86|0
1693552800000|2023-09-01 07:20:00|436.96|434.56|436.73|434.33|439.55|437.15|436.49|434.09|0
1693553100000|2023-09-01 07:25:00|436.49|434.09|435.79|433.39|436.73|434.33|434.85|432.45|0
1693553400000|2023-09-01 07:30:00|435.67|433.27|432.97|430.57|435.67|433.27|432.74|430.34|0
1693553700000|2023-09-01 07:35:00|432.74|430.34|433.44|431.04|433.68|431.28|431.33|428.93|0
1693554000000|2023-09-01 07:40:00|433.21|430.81|431.92|429.52|433.91|431.51|431.8|429.4|0
1693554300000|2023-09-01 07:45:00|432.03|429.63|431.1|428.7|432.03|429.63|430.39|427.99|0
1693554600000|2023-09-01 07:50:00|430.98|428.58|431.33|428.93|431.8|429.4|430.86|428.46|0
1693554900000|2023-09-01 07:55:00|431.56|429.16|431.33|428.93|431.8|429.4|430.63|428.23|0
1693555200000|2023-09-01 08:00:00|431.1|428.7|432.03|429.63|432.27|429.87|430.86|428.46|0
1693555500000|2023-09-01 08:05:00|431.8|429.4|432.27|429.87|433.2|430.8|431.56|429.16|0
1693555800000|2023-09-01 08:10:00|432.5|430.1|432.27|429.87|432.97|430.57|431.8|429.4|0
1693556100000|2023-09-01 08:15:00|432.39|429.99|433.91|431.51|434.03|431.63|432.39|429.99|0
1693556400000|2023-09-01 08:20:00|434.14|431.74|433.44|431.04|434.14|431.74|433.2|430.8|0
1693556700000|2023-09-01 08:25:00|433.67|431.27|432.73|430.33|433.67|431.27|432.73|430.33|0
1693557000000|2023-09-01 08:30:00|432.97|430.57|432.27|429.87|433.9|431.5|432.27|429.87|0
1693557300000|2023-09-01 08:35:00|431.8|429.4|432.27|429.87|433.2|430.8|431.8|429.4|0
1693557600000|2023-09-01 08:40:00|432.03|429.63|433.2|430.8|433.67|431.27|432.03|429.63|0
1693557900000|2023-09-01 08:45:00|432.97|430.57|432.73|430.33|433.91|431.51|432.5|430.1|0
1693558200000|2023-09-01 08:50:00|432.5|430.1|432.5|430.1|432.73|430.33|431.68|429.28|0
1693558500000|2023-09-01 08:55:00|432.73|430.33|432.97|430.57|433.67|431.27|432.73|430.33|0
1693558800000|2023-09-01 09:00:00|432.85|430.45|431.33|428.93|433.32|430.92|431.33|428.93|0
1693559100000|2023-09-01 09:05:00|431.09|428.69|431.09|428.69|431.79|429.39|430.86|428.46|0
1693559400000|2023-09-01 09:10:00|430.86|428.46|429.69|427.29|431.33|428.93|429.22|426.82|0
1693559700000|2023-09-01 09:15:00|429.45|427.05|428.75|426.35|429.45|427.05|428.52|426.12|0
1693560000000|2023-09-01 09:20:00|428.98|426.58|427.81|425.41|429.22|426.82|427.81|425.41|0
1693560300000|2023-09-01 09:25:00|428.05|425.65|428.05|425.65|428.75|426.35|427.81|425.41|0
1693560600000|2023-09-01 09:30:00|428.28|425.88|428.98|426.58|428.98|426.58|427.81|425.41|0
1693560900000|2023-09-01 09:35:00|429.22|426.82|428.05|425.65|430.15|427.75|428.05|425.65|0
1693561200000|2023-09-01 09:40:00|428.51|426.11|429.45|427.05|429.68|427.28|428.51|426.11|0
1693561500000|2023-09-01 09:45:00|429.22|426.82|428.75|426.35|429.22|426.82|428.51|426.11|0
1693561800000|2023-09-01 09:50:00|428.98|426.58|429.68|427.28|429.92|427.52|428.75|426.35|0
1693562100000|2023-09-01 09:55:00|429.8|427.4|430.15|427.75|430.38|427.98|429.68|427.28|0
1693562400000|2023-09-01 10:00:00|429.92|427.52|431.79|429.39|432.26|429.86|429.68|427.28|0
1693562700000|2023-09-01 10:05:00|431.68|429.28|429.91|427.51|432.26|429.86|429.91|427.51|0
1693563000000|2023-09-01 10:10:00|430.15|427.75|427.81|425.41|430.38|427.98|427.58|425.18|0
1693563300000|2023-09-01 10:15:00|427.58|425.18|428.74|426.34|428.74|426.34|427.34|424.94|0
1693563600000|2023-09-01 10:20:00|428.51|426.11|427.34|424.94|428.74|426.34|427.34|424.94|0
1693563900000|2023-09-01 10:25:00|427.11|424.71|428.28|425.88|428.28|425.88|427.11|424.71|0
1693564200000|2023-09-01 10:30:00|428.04|425.64|426.64|424.24|428.28|425.88|426.64|424.24|0
1693564500000|2023-09-01 10:35:00|426.87|424.47|426.64|424.24|427.34|424.94|426.4|424|0
1693564800000|2023-09-01 10:40:00|426.87|424.47|426.17|423.77|426.87|424.47|426.17|423.77|0
1693565100000|2023-09-01 10:45:00|425.94|423.54|427.81|425.41|428.04|425.64|425.94|423.54|0
1693565400000|2023-09-01 10:50:00|427.57|425.17|428.27|425.87|428.51|426.11|427.1|424.7|0
1693565700000|2023-09-01 10:55:00|428.51|426.11|427.34|424.94|428.51|426.11|427.34|424.94|0
1693566000000|2023-09-01 11:00:00|427.8|425.4|426.4|424|428.51|426.11|426.4|424|0
1693566300000|2023-09-01 11:05:00|426.17|423.77|428.04|425.64|428.04|425.64|426.17|423.77|0
1693566600000|2023-09-01 11:10:00|427.8|425.4|426.63|424.23|428.04|425.64|426.4|424|0
1693566900000|2023-09-01 11:15:00|426.4|424|425.47|423.07|426.4|424|425.23|422.83|0
1693567200000|2023-09-01 11:20:00|425.7|423.3|425.23|422.83|425.93|423.53|425.23|422.83|0
1693567500000|2023-09-01 11:25:00|425.12|422.72|425.93|423.53|426.17|423.77|424.77|422.37|0
1693567800000|2023-09-01 11:30:00|425.7|423.3|426.87|424.47|427.33|424.93|425.7|423.3|0
1693568100000|2023-09-01 11:35:00|426.63|424.23|426.87|424.47|427.57|425.17|426.4|424|0
1693568400000|2023-09-01 11:40:00|426.63|424.23|424.53|422.13|426.63|424.23|424.53|422.13|0
1693568700000|2023-09-01 11:45:00|425|422.6|425.7|423.3|426.16|423.76|424.53|422.13|0
1693569000000|2023-09-01 11:50:00|426.16|423.76|426.86|424.46|427.1|424.7|425.93|423.53|0
1693569300000|2023-09-01 11:55:00|427.1|424.7|427.1|424.7|427.56|425.16|426.86|424.46|0
1693569600000|2023-09-01 12:00:00|427.33|424.93|425.93|423.53|427.8|425.4|425.58|423.18|0
1693569900000|2023-09-01 12:05:00|425.69|423.29|424.53|422.13|426.16|423.76|424.06|421.66|0
1693570200000|2023-09-01 12:10:00|424.29|421.89|426.63|424.23|426.63|424.23|424.29|421.89|0
1693570500000|2023-09-01 12:15:00|426.39|423.99|427.56|425.16|428.03|425.63|426.16|423.76|0
1693570800000|2023-09-01 12:20:00|428.03|425.63|425.93|423.53|428.26|425.86|425.93|423.53|0
1693571100000|2023-09-01 12:25:00|426.39|423.99|425.81|423.41|427.56|425.16|425.58|423.18|0
1693571400000|2023-09-01 12:30:00|425.69|423.29|416.15|413.75|428.62|426.22|415.22|412.82|0
1693571700000|2023-09-01 12:35:00|415.68|413.28|414.06|411.66|417.77|415.37|413.59|411.19|0
1693572000000|2023-09-01 12:40:00|414.29|411.89|419.1|416.7|419.8|417.4|414.06|411.66|0
1693572300000|2023-09-01 12:45:00|419.33|416.93|414.44|412.04|420.03|417.63|414.44|412.04|0
1693572600000|2023-09-01 12:50:00|414.67|412.27|416.76|414.36|419.33|416.93|412.81|410.41|0
1693572900000|2023-09-01 12:55:00|417|414.6|416.3|413.9|419.8|417.4|415.13|412.73|0
1693573200000|2023-09-01 13:00:00|415.83|413.43|417.23|414.83|418.63|416.23|414.43|412.03|0
1693573500000|2023-09-01 13:05:00|417|414.6|413.5|411.1|418.86|416.46|413.5|411.1|0
1693573800000|2023-09-01 13:10:00|413.73|411.33|415.49|413.09|416.06|413.66|412.8|410.4|0
1693574100000|2023-09-01 13:15:00|415.6|413.2|415.13|412.73|416.76|414.36|414.43|412.03|0
1693574400000|2023-09-01 13:20:00|415.36|412.96|414.66|412.26|415.6|413.2|411.64|409.24|0
1693574700000|2023-09-01 13:25:00|414.9|412.5|416.53|414.13|417.46|415.06|414.9|412.5|0
1693575000000|2023-09-01 13:30:00|415.6|413.2|415.13|412.73|418.63|416.23|411.87|409.47|0
1693575300000|2023-09-01 13:35:00|415.59|413.19|425.64|423.24|426.81|424.41|415.59|413.19|0
1693575600000|2023-09-01 13:40:00|425.41|423.01|425.41|423.01|430.57|428.17|424|421.6|0
1693575900000|2023-09-01 13:45:00|426.58|424.18|431.74|429.34|434.57|432.17|426.58|424.18|0
1693576200000|2023-09-01 13:50:00|432.21|429.81|430.1|427.7|434.57|432.17|429.39|426.99|0
1693576500000|2023-09-01 13:55:00|430.57|428.17|424.53|422.13|430.8|428.4|424.23|421.83|0
1693576800000|2023-09-01 14:00:00|424.29|421.89|423|420.6|434.72|432.32|423|420.6|0
1693577100000|2023-09-01 14:05:00|422.77|420.37|422.3|419.9|427.91|425.51|421.36|418.96|0
1693577400000|2023-09-01 14:10:00|423.23|420.83|420.9|418.5|423.23|420.83|417.87|415.47|0
1693577700000|2023-09-01 14:15:00|420.66|418.26|419.03|416.63|422.53|420.13|418.33|415.93|0
1693578000000|2023-09-01 14:20:00|418.8|416.4|422.3|419.9|424.17|421.77|418.8|416.4|0
1693578300000|2023-09-01 14:25:00|422.06|419.66|420.66|418.26|426.74|424.34|420.66|418.26|0
1693578600000|2023-09-01 14:30:00|421.36|418.96|428.61|426.21|428.61|426.21|421.36|418.96|0
1693578900000|2023-09-01 14:35:00|428.85|426.45|426.74|424.34|429.08|426.68|423.7|421.3|0
1693579200000|2023-09-01 14:40:00|427.21|424.81|427.21|424.81|429.32|426.92|426.27|423.87|0
1693579500000|2023-09-01 14:45:00|426.97|424.57|432.87|430.47|433.57|431.17|426.97|424.57|0
1693579800000|2023-09-01 14:50:00|433.34|430.94|435.22|432.82|435.45|433.05|430.75|428.35|0
1693580100000|2023-09-01 14:55:00|435.69|433.29|437.1|434.7|439.93|437.53|434.75|432.35|0
1693580400000|2023-09-01 15:00:00|437.33|434.93|436.16|433.76|438.28|435.88|434.75|432.35|0
1693580700000|2023-09-01 15:05:00|436.39|433.99|438.75|436.35|439.22|436.82|435.69|433.29|0
1693581000000|2023-09-01 15:10:00|438.51|436.11|438.98|436.58|439.45|437.05|436.63|434.23|0
1693581300000|2023-09-01 15:15:00|439.22|436.82|435.45|433.05|439.69|437.29|434.98|432.58|0
1693581600000|2023-09-01 15:20:00|435.69|433.29|435.45|433.05|436.86|434.46|435.21|432.81|0
1693581900000|2023-09-01 15:25:00|435.68|433.28|438.75|436.35|440.16|437.76|434.51|432.11|0
1693582200000|2023-09-01 15:30:00|438.51|436.11|439.43|437.03|440.61|438.21|437.33|434.93|0
1693582500000|2023-09-01 15:35:00|439.2|436.8|440.89|438.49|441.6|439.2|438.25|435.85|0
1693582800000|2023-09-01 15:40:00|441.12|438.72|442.3|439.9|442.54|440.14|440.42|438.02|0
1693583100000|2023-09-01 15:45:00|442.54|440.14|447.52|445.12|447.52|445.12|442.3|439.9|0
1693583400000|2023-09-01 15:50:00|448.23|445.83|446.81|444.41|449.18|446.78|446.57|444.17|0
1693583700000|2023-09-01 15:55:00|447.05|444.65|447.52|445.12|448.23|445.83|445.86|443.46|0
1693584000000|2023-09-01 16:00:00|447.76|445.36|448.47|446.07|449.18|446.78|447.05|444.65|0
1693584300000|2023-09-01 16:05:00|448.7|446.3|445.15|442.75|448.7|446.3|444.45|442.05|0
1693584600000|2023-09-01 16:10:00|445.39|442.99|444.21|441.81|445.39|442.99|443.26|440.86|0
1693584900000|2023-09-01 16:15:00|443.97|441.57|442.79|440.39|444.92|442.52|442.32|439.92|0
1693585200000|2023-09-01 16:20:00|442.56|440.16|440.9|438.5|442.56|440.16|440.67|438.27|0
1693585500000|2023-09-01 16:25:00|440.67|438.27|440.9|438.5|440.9|438.5|439.02|436.62|0
1693585800000|2023-09-01 16:30:00|441.14|438.74|440.43|438.03|441.14|438.74|438.31|435.91|0
1693586100000|2023-09-01 16:35:00|440.19|437.79|443.26|440.86|443.73|441.33|440.19|437.79|0
1693586400000|2023-09-01 16:40:00|443.5|441.1|444.44|442.04|445.39|442.99|442.32|439.92|0
1693586700000|2023-09-01 16:45:00|444.68|442.28|440.67|438.27|445.39|442.99|440.67|438.27|0
1693587000000|2023-09-01 16:50:00|441.14|438.74|438.54|436.14|441.14|438.74|436.9|434.5|0
1693587300000|2023-09-01 16:55:00|438.31|435.91|439.25|436.85|439.72|437.32|437.84|435.44|0
1693587600000|2023-09-01 17:00:00|439.01|436.61|441.14|438.74|441.61|439.21|438.31|435.91|0
1693587900000|2023-09-01 17:05:00|441.37|438.97|441.84|439.44|442.08|439.68|439.96|437.56|0
1693588200000|2023-09-01 17:10:00|441.61|439.21|441.13|438.73|442.08|439.68|440.19|437.79|0
1693588500000|2023-09-01 17:15:00|440.9|438.5|439.72|437.32|440.9|438.5|439.25|436.85|0
1693588800000|2023-09-01 17:20:00|439.95|437.55|440.66|438.26|440.66|438.26|437.83|435.43|0
1693589100000|2023-09-01 17:25:00|441.37|438.97|443.02|440.62|443.02|440.62|441.13|438.73|0
1693589400000|2023-09-01 17:30:00|443.26|440.86|441.84|439.44|443.26|440.86|440.43|438.03|0
1693589700000|2023-09-01 17:35:00|442.08|439.68|440.42|438.02|442.08|439.68|440.19|437.79|0
1693590000000|2023-09-01 17:40:00|440.66|438.26|443.49|441.09|443.49|441.09|440.42|438.02|0
1693590300000|2023-09-01 17:45:00|443.73|441.33|443.25|440.85|444.2|441.8|442.55|440.15|0
1693590600000|2023-09-01 17:50:00|443.49|441.09|442.07|439.67|443.96|441.56|441.6|439.2|0
1693590900000|2023-09-01 17:55:00|442.31|439.91|440.19|437.79|442.31|439.91|439.72|437.32|0
1693591200000|2023-09-01 18:00:00|439.95|437.55|439.24|436.84|441.37|438.97|439.24|436.84|0
1693591500000|2023-09-01 18:05:00|439.48|437.08|439.24|436.84|440.42|438.02|439.01|436.61|0
1693591800000|2023-09-01 18:10:00|439.01|436.61|439.95|437.55|440.89|438.49|439.01|436.61|0
1693592100000|2023-09-01 18:15:00|440.19|437.79|441.6|439.2|442.07|439.67|440.19|437.79|0
1693592400000|2023-09-01 18:20:00|441.84|439.44|443.72|441.32|444.2|441.8|441.13|438.73|0
1693592700000|2023-09-01 18:25:00|443.96|441.56|444.9|442.5|447.03|444.63|443.49|441.09|0
1693593000000|2023-09-01 18:30:00|445.14|442.74|446.56|444.16|447.03|444.63|444.9|442.5|0
1693593300000|2023-09-01 18:35:00|446.32|443.92|445.61|443.21|447.5|445.1|445.61|443.21|0
1693593600000|2023-09-01 18:40:00|445.85|443.45|444.43|442.03|445.85|443.45|443.01|440.61|0
1693593900000|2023-09-01 18:45:00|444.19|441.79|444.43|442.03|444.43|442.03|442.78|440.38|0
1693594200000|2023-09-01 18:50:00|444.19|441.79|442.78|440.38|444.19|441.79|442.07|439.67|0
1693594500000|2023-09-01 18:55:00|442.54|440.14|441.12|438.72|443.25|440.85|441.12|438.72|0
1693594800000|2023-09-01 19:00:00|441.36|438.96|441.12|438.72|442.07|439.67|439.94|437.54|0
1693595100000|2023-09-01 19:05:00|441.36|438.96|440.42|438.02|442.78|440.38|440.18|437.78|0
1693595400000|2023-09-01 19:10:00|440.65|438.25|439.47|437.07|441.59|439.19|438.29|435.89|0
1693595700000|2023-09-01 19:15:00|439.71|437.31|439.94|437.54|440.65|438.25|439|436.6|0
1693596000000|2023-09-01 19:20:00|439.71|437.31|438.29|435.89|440.65|438.25|438.29|435.89|0
1693596300000|2023-09-01 19:25:00|438.53|436.13|437.12|434.72|439|436.6|436.88|434.48|0
1693596600000|2023-09-01 19:30:00|436.88|434.48|435.23|432.83|436.88|434.48|434.76|432.36|0
1693596900000|2023-09-01 19:35:00|435.47|433.07|437.11|434.71|438.53|436.13|435.23|432.83|0
1693597200000|2023-09-01 19:40:00|436.88|434.48|437.11|434.71|437.35|434.95|435.94|433.54|0
1693597500000|2023-09-01 19:45:00|436.88|434.48|438.76|436.36|439.7|437.3|436.88|434.48|0
1693597800000|2023-09-01 19:50:00|439.7|437.3|435.7|433.3|440.65|438.25|435.7|433.3|0
1693598100000|2023-09-01 19:55:00|435.23|432.83|436.17|433.77|438.05|435.65|434.05|431.65|0
1693598400000|2023-09-01 20:00:00|435.94|433.54|436.17|433.77|436.41|434.01|435.35|432.95|0
1693598700000|2023-09-01 20:05:00|436.41|434.01|436.41|434.01|436.88|434.48|436.17|433.77|0
1693599000000|2023-09-01 20:10:00|436.4|434|436.17|433.77|436.64|434.24|436.17|433.77|0
1693788300000|2023-09-04 00:45:00|436.01|433.21|435.07|432.27|436.01|433.21|434.83|432.03|0
1693788600000|2023-09-04 00:50:00|435.3|432.5|435.19|432.39|435.54|432.74|435.19|432.39|0
1693788900000|2023-09-04 00:55:00|435.3|432.5|435.3|432.5|435.9|433.1|435.3|432.5|0
1693789200000|2023-09-04 01:00:00|435.54|432.74|435.54|432.74|436.48|433.68|435.54|432.74|0
1693789500000|2023-09-04 01:05:00|435.07|432.27|435.54|432.74|435.54|432.74|434.83|432.03|0
1693789800000|2023-09-04 01:10:00|435.77|432.97|436.01|433.21|436.01|433.21|435.54|432.74|0
1693790100000|2023-09-04 01:15:00|435.77|432.97|436.71|433.91|437.42|434.62|435.77|432.97|0
1693790400000|2023-09-04 01:20:00|436.95|434.15|435.3|432.5|437.42|434.62|434.6|431.8|0
1693790700000|2023-09-04 01:25:00|435.07|432.27|435.06|432.26|435.53|432.73|434.13|431.33|0
1693791000000|2023-09-04 01:30:00|435.3|432.5|436.24|433.44|436.94|434.14|435.3|432.5|0
1693791300000|2023-09-04 01:35:00|436|433.2|437.41|434.61|437.41|434.61|435.77|432.97|0
1693791600000|2023-09-04 01:40:00|437.18|434.38|436.71|433.91|437.65|434.85|436.47|433.67|0
1693791900000|2023-09-04 01:45:00|436.94|434.14|436.94|434.14|437.65|434.85|436.71|433.91|0
1693792200000|2023-09-04 01:50:00|437.07|434.27|437.88|435.08|438.12|435.32|436.94|434.14|0
1693792500000|2023-09-04 01:55:00|437.65|434.85|437.18|434.38|437.88|435.08|437.18|434.38|0
1693792800000|2023-09-04 02:00:00|437.41|434.61|436.71|433.91|437.41|434.61|436.24|433.44|0
1693793100000|2023-09-04 02:05:00|436.94|434.14|437.88|435.08|438.12|435.32|436.71|433.91|0
1693793400000|2023-09-04 02:10:00|437.65|434.85|437.88|435.08|438.12|435.32|437.41|434.61|0
1693793700000|2023-09-04 02:15:00|437.65|434.85|437.88|435.08|438.12|435.32|437.65|434.85|0
1693794000000|2023-09-04 02:20:00|438.12|435.32|437.17|434.37|438.12|435.32|437.17|434.37|0
1693794300000|2023-09-04 02:25:00|437.3|434.5|436.47|433.67|437.41|434.61|436|433.2|0
1693794600000|2023-09-04 02:30:00|436.59|433.79|436.23|433.43|436.7|433.9|436|433.2|0
1693794900000|2023-09-04 02:35:00|436.12|433.32|435.76|432.96|436.23|433.43|435.53|432.73|0
1693795200000|2023-09-04 02:40:00|435.53|432.73|435.06|432.26|436|433.2|434.82|432.02|0
1693795500000|2023-09-04 02:45:00|435.29|432.49|434.82|432.02|435.29|432.49|434.59|431.79|0
1693795800000|2023-09-04 02:50:00|434.71|431.91|434.59|431.79|435.06|432.26|434.59|431.79|0
1693796100000|2023-09-04 02:55:00|434.35|431.55|434.12|431.32|434.59|431.79|434.12|431.32|0
1693796400000|2023-09-04 03:00:00|434.24|431.44|435.05|432.25|435.05|432.25|434.24|431.44|0
1693796700000|2023-09-04 03:05:00|434.94|432.14|434.82|432.02|435.05|432.25|434.82|432.02|0
1693797000000|2023-09-04 03:10:00|434.58|431.78|435.05|432.25|435.05|432.25|434.58|431.78|0
1693797300000|2023-09-04 03:15:00|434.82|432.02|434.82|432.02|435.05|432.25|434.58|431.78|0
1693797600000|2023-09-04 03:20:00|434.71|431.91|434.58|431.78|434.82|432.02|433.88|431.08|0
1693797900000|2023-09-04 03:25:00|434.82|432.02|435.52|432.72|435.52|432.72|434.82|432.02|0
1693798200000|2023-09-04 03:30:00|435.41|432.61|435.05|432.25|435.41|432.61|434.82|432.02|0
1693798500000|2023-09-04 03:35:00|434.82|432.02|435.52|432.72|435.99|433.19|434.82|432.02|0
1693798800000|2023-09-04 03:40:00|435.29|432.49|435.52|432.72|435.52|432.72|435.05|432.25|0
1693799100000|2023-09-04 03:45:00|435.76|432.96|435.76|432.96|435.99|433.19|435.52|432.72|0
1693799400000|2023-09-04 03:50:00|435.99|433.19|435.75|432.95|435.99|433.19|435.75|432.95|0
1693799700000|2023-09-04 03:55:00|435.99|433.19|435.75|432.95|435.99|433.19|435.75|432.95|0
1693800000000|2023-09-04 04:00:00|435.99|433.19|435.75|432.95|435.99|433.19|435.75|432.95|0
1693800300000|2023-09-04 04:05:00|435.88|433.08|435.75|432.95|435.99|433.19|435.75|432.95|0
1693800600000|2023-09-04 04:10:00|435.99|433.19|435.87|433.07|436.22|433.42|435.52|432.72|0
1693800900000|2023-09-04 04:15:00|435.99|433.19|435.99|433.19|435.99|433.19|435.75|432.95|0
1693801200000|2023-09-04 04:20:00|435.75|432.95|435.75|432.95|435.87|433.07|435.64|432.84|0
1693801500000|2023-09-04 04:25:00|435.52|432.72|435.75|432.95|435.75|432.95|435.52|432.72|0
1693801800000|2023-09-04 04:30:00|435.52|432.72|436.22|433.42|436.22|433.42|435.52|432.72|0
1693802100000|2023-09-04 04:35:00|435.99|433.19|435.98|433.18|436.11|433.31|435.98|433.18|0
1693802400000|2023-09-04 04:40:00|435.75|432.95|435.98|433.18|435.98|433.18|435.75|432.95|0
1693802700000|2023-09-04 04:45:00|435.87|433.07|435.98|433.18|435.98|433.18|435.87|433.07|0
1693803000000|2023-09-04 04:50:00|436.22|433.42|435.98|433.18|436.22|433.42|435.98|433.18|0
1693803300000|2023-09-04 04:55:00|435.75|432.95|435.75|432.95|435.75|432.95|435.51|432.71|0
1693803600000|2023-09-04 05:00:00|435.63|432.83|436.22|433.42|436.22|433.42|435.51|432.71|0
1693803900000|2023-09-04 05:05:00|436.45|433.65|436.45|433.65|436.45|433.65|435.75|432.95|0
1693804200000|2023-09-04 05:10:00|436.22|433.42|435.04|432.24|436.45|433.65|435.04|432.24|0
1693804500000|2023-09-04 05:15:00|435.16|432.36|433.4|430.6|435.28|432.48|433.16|430.36|0
1693804800000|2023-09-04 05:20:00|433.63|430.83|433.87|431.07|434.1|431.3|433.4|430.6|0
1693805100000|2023-09-04 05:25:00|434.1|431.3|434.33|431.53|434.33|431.53|433.87|431.07|0
1693805400000|2023-09-04 05:30:00|434.1|431.3|433.63|430.83|434.33|431.53|433.63|430.83|0
1693805700000|2023-09-04 05:35:00|433.75|430.95|434.1|431.3|434.57|431.77|433.75|430.95|0
1693806000000|2023-09-04 05:40:00|433.86|431.06|433.86|431.06|434.1|431.3|433.63|430.83|0
1693806300000|2023-09-04 05:45:00|433.63|430.83|433.86|431.06|434.33|431.53|433.63|430.83|0
1693806600000|2023-09-04 05:50:00|433.63|430.83|433.16|430.36|433.86|431.06|433.16|430.36|0
1693806900000|2023-09-04 05:55:00|432.69|429.89|432.92|430.12|433.63|430.83|432.69|429.89|0
1693807200000|2023-09-04 06:00:00|432.69|429.89|433.39|430.59|435.51|432.71|432.69|429.89|0
1693807500000|2023-09-04 06:05:00|433.43|431.03|433.9|431.5|434.13|431.73|433.19|430.79|0
1693807800000|2023-09-04 06:10:00|434.13|431.73|434.13|431.73|434.6|432.2|433.78|431.38|0
1693808100000|2023-09-04 06:15:00|434.36|431.96|432.96|430.56|434.36|431.96|432.96|430.56|0
1693808400000|2023-09-04 06:20:00|433.19|430.79|432.95|430.55|433.42|431.02|432.72|430.32|0
1693808700000|2023-09-04 06:25:00|432.72|430.32|432.25|429.85|433.19|430.79|432.02|429.62|0
1693809000000|2023-09-04 06:30:00|432.48|430.08|432.48|430.08|432.72|430.32|432.25|429.85|0
1693809300000|2023-09-04 06:35:00|432.72|430.32|433.19|430.79|433.42|431.02|432.48|430.08|0
1693809600000|2023-09-04 06:40:00|432.95|430.55|434.13|431.73|434.36|431.96|432.72|430.32|0
1693809900000|2023-09-04 06:45:00|433.89|431.49|433.89|431.49|434.13|431.73|433.66|431.26|0
1693810200000|2023-09-04 06:50:00|434.13|431.73|434.13|431.73|434.13|431.73|433.54|431.14|0
1693810500000|2023-09-04 06:55:00|434.01|431.61|432.95|430.55|434.13|431.73|432.95|430.55|0
1693810800000|2023-09-04 07:00:00|433.19|430.79|432.01|429.61|433.66|431.26|431.07|428.67|0
1693811100000|2023-09-04 07:05:00|431.78|429.38|431.54|429.14|432.95|430.55|431.31|428.91|0
1693811400000|2023-09-04 07:10:00|431.78|429.38|433.18|430.78|433.42|431.02|431.54|429.14|0
1693811700000|2023-09-04 07:15:00|432.95|430.55|431.54|429.14|432.95|430.55|430.96|428.56|0
1693812000000|2023-09-04 07:20:00|431.78|429.38|430.6|428.2|432.71|430.31|430.6|428.2|0
1693812300000|2023-09-04 07:25:00|430.84|428.44|429.66|427.26|431.07|428.67|429.43|427.03|0
1693812600000|2023-09-04 07:30:00|429.43|427.03|429.66|427.26|430.13|427.73|428.96|426.56|0
1693812900000|2023-09-04 07:35:00|429.43|427.03|428.73|426.33|429.66|427.26|428.49|426.09|0
1693813200000|2023-09-04 07:40:00|428.96|426.56|428.22|425.82|429.19|426.79|427.99|425.59|0
1693813500000|2023-09-04 07:45:00|428.46|426.06|428.22|425.82|428.46|426.06|427.75|425.35|0
1693813800000|2023-09-04 07:50:00|428.11|425.71|430.11|427.71|430.34|427.94|427.99|425.59|0
1693814100000|2023-09-04 07:55:00|430.34|427.94|429.63|427.23|430.34|427.94|429.16|426.76|0
1693814400000|2023-09-04 08:00:00|429.4|427|429.63|427.23|429.87|427.47|429.16|426.76|0
1693814700000|2023-09-04 08:05:00|429.4|427|428.93|426.53|429.63|427.23|428.46|426.06|0
1693815000000|2023-09-04 08:10:00|428.81|426.41|427.99|425.59|428.81|426.41|427.99|425.59|0
1693815300000|2023-09-04 08:15:00|428.22|425.82|428.22|425.82|428.46|426.06|427.99|425.59|0
1693815600000|2023-09-04 08:20:00|427.99|425.59|427.05|424.65|428.22|425.82|426.81|424.41|0
1693815900000|2023-09-04 08:25:00|426.81|424.41|427.99|425.59|428.22|425.82|426.81|424.41|0
1693816200000|2023-09-04 08:30:00|427.87|425.47|428.93|426.53|429.4|427|427.75|425.35|0
1693816500000|2023-09-04 08:35:00|428.81|426.41|428.92|426.52|429.4|427|428.69|426.29|0
1693816800000|2023-09-04 08:40:00|428.69|426.29|429.16|426.76|429.87|427.47|428.69|426.29|0
1693817100000|2023-09-04 08:45:00|429.39|426.99|429.16|426.76|429.63|427.23|428.92|426.52|0
1693817400000|2023-09-04 08:50:00|428.92|426.52|430.1|427.7|430.1|427.7|428.92|426.52|0
1693817700000|2023-09-04 08:55:00|429.86|427.46|428.22|425.82|429.86|427.46|428.22|425.82|0
1693818000000|2023-09-04 09:00:00|428.45|426.05|429.39|426.99|429.39|426.99|428.22|425.82|0
1693818300000|2023-09-04 09:05:00|429.63|427.23|429.16|426.76|429.86|427.46|428.69|426.29|0
1693818600000|2023-09-04 09:10:00|429.39|426.99|428.69|426.29|429.39|426.99|428.22|425.82|0
1693818900000|2023-09-04 09:15:00|428.92|426.52|428.22|425.82|429.16|426.76|428.22|425.82|0
1693819200000|2023-09-04 09:20:00|428.1|425.7|427.74|425.34|428.22|425.82|427.51|425.11|0
1693819500000|2023-09-04 09:25:00|427.98|425.58|428.21|425.81|428.21|425.81|427.51|425.11|0
1693819800000|2023-09-04 09:30:00|427.98|425.58|427.98|425.58|428.21|425.81|427.74|425.34|0
1693820100000|2023-09-04 09:35:00|428.21|425.81|427.74|425.34|428.45|426.05|427.51|425.11|0
1693820400000|2023-09-04 09:40:00|427.51|425.11|428.45|426.05|428.45|426.05|427.51|425.11|0
1693820700000|2023-09-04 09:45:00|428.68|426.28|428.92|426.52|429.62|427.22|428.45|426.05|0
1693821000000|2023-09-04 09:50:00|428.68|426.28|428.45|426.05|428.92|426.52|428.45|426.05|0
1693821300000|2023-09-04 09:55:00|428.21|425.81|428.21|425.81|429.15|426.75|428.21|425.81|0
1693821600000|2023-09-04 10:00:00|428.45|426.05|427.51|425.11|428.45|426.05|427.51|425.11|0
1693821900000|2023-09-04 10:05:00|427.74|425.34|427.27|424.87|428.21|425.81|427.27|424.87|0
1693822200000|2023-09-04 10:10:00|427.39|424.99|427.97|425.57|427.97|425.57|426.57|424.17|0
1693822500000|2023-09-04 10:15:00|428.21|425.81|428.21|425.81|428.21|425.81|427.74|425.34|0
1693822800000|2023-09-04 10:20:00|427.97|425.57|428.91|426.51|428.91|426.51|427.97|425.57|0
1693823100000|2023-09-04 10:25:00|428.68|426.28|428.68|426.28|428.91|426.51|428.21|425.81|0
1693823400000|2023-09-04 10:30:00|428.91|426.51|429.04|426.64|429.62|427.22|428.68|426.28|0
1693823700000|2023-09-04 10:35:00|429.15|426.75|428.44|426.04|429.15|426.75|428.44|426.04|0
1693824000000|2023-09-04 10:40:00|428.68|426.28|429.15|426.75|429.62|427.22|428.21|425.81|0
1693824300000|2023-09-04 10:45:00|429.38|426.98|429.15|426.75|429.38|426.98|428.68|426.28|0
1693824600000|2023-09-04 10:50:00|429.03|426.63|429.15|426.75|429.62|427.22|429.03|426.63|0
1693824900000|2023-09-04 10:55:00|429.38|426.98|428.2|425.8|429.85|427.45|428.2|425.8|0
1693825200000|2023-09-04 11:00:00|428.44|426.04|427.97|425.57|428.44|426.04|427.73|425.33|0
1693825500000|2023-09-04 11:05:00|427.73|425.33|428.44|426.04|428.67|426.27|427.73|425.33|0
1693825800000|2023-09-04 11:10:00|428.33|425.93|428.2|425.8|428.44|426.04|427.97|425.57|0
1693826100000|2023-09-04 11:15:00|428.44|426.04|428.67|426.27|428.91|426.51|428.2|425.8|0
1693826400000|2023-09-04 11:20:00|428.8|426.4|429.38|426.98|429.38|426.98|428.44|426.04|0
1693826700000|2023-09-04 11:25:00|429.61|427.21|430.79|428.39|431.03|428.63|429.61|427.21|0
1693827000000|2023-09-04 11:30:00|430.55|428.15|430.32|427.92|431.02|428.62|430.32|427.92|0
1693827300000|2023-09-04 11:35:00|430.21|427.81|430.79|428.39|431.02|428.62|430.21|427.81|0
1693827600000|2023-09-04 11:40:00|430.55|428.15|429.38|426.98|430.79|428.39|429.38|426.98|0
1693827900000|2023-09-04 11:45:00|429.14|426.74|430.55|428.15|430.55|428.15|429.14|426.74|0
1693828200000|2023-09-04 11:50:00|430.79|428.39|430.08|427.68|430.79|428.39|429.85|427.45|0
1693828500000|2023-09-04 11:55:00|430.32|427.92|429.85|427.45|430.32|427.92|429.73|427.33|0
1693828800000|2023-09-04 12:00:00|430.08|427.68|428.67|426.27|430.08|427.68|428.67|426.27|0
1693829100000|2023-09-04 12:05:00|428.43|426.03|428.2|425.8|429.14|426.74|428.2|425.8|0
1693829400000|2023-09-04 12:10:00|428.43|426.03|429.14|426.74|429.37|426.97|428.2|425.8|0
1693829700000|2023-09-04 12:15:00|429.37|426.97|429.37|426.97|429.61|427.21|429.14|426.74|0
1693830000000|2023-09-04 12:20:00|429.61|427.21|429.14|426.74|430.2|427.8|428.2|425.8|0
1693830300000|2023-09-04 12:25:00|429.37|426.97|428.43|426.03|429.37|426.97|426.79|424.39|0
1693830600000|2023-09-04 12:30:00|428.2|425.8|429.37|426.97|429.37|426.97|428.2|425.8|0
1693830900000|2023-09-04 12:35:00|429.61|427.21|430.08|427.68|430.31|427.91|429.37|426.97|0
1693831200000|2023-09-04 12:40:00|430.31|427.91|430.78|428.38|431.02|428.62|430.08|427.68|0
1693831500000|2023-09-04 12:45:00|431.02|428.62|431.49|429.09|432.43|430.03|430.78|428.38|0
1693831800000|2023-09-04 12:50:00|431.61|429.21|430.55|428.15|432.19|429.79|430.55|428.15|0
1693832100000|2023-09-04 12:55:00|430.78|428.38|431.02|428.62|431.25|428.85|430.55|428.15|0
1693832400000|2023-09-04 13:00:00|431.25|428.85|431.72|429.32|431.96|429.56|431.25|428.85|0
1693832700000|2023-09-04 13:05:00|431.25|428.85|432.43|430.03|432.66|430.26|431.25|428.85|0
1693833000000|2023-09-04 13:10:00|432.19|429.79|431.72|429.32|432.9|430.5|431.72|429.32|0
1693833300000|2023-09-04 13:15:00|431.96|429.56|431.01|428.61|432.19|429.79|431.01|428.61|0
1693833600000|2023-09-04 13:20:00|431.25|428.85|430.78|428.38|431.48|429.08|430.78|428.38|0
1693833900000|2023-09-04 13:25:00|431.01|428.61|430.78|428.38|431.48|429.08|430.78|428.38|0
1693834200000|2023-09-04 13:30:00|431.01|428.61|430.78|428.38|431.25|428.85|429.84|427.44|0
1693834500000|2023-09-04 13:35:00|430.54|428.14|430.31|427.91|430.54|428.14|429.6|427.2|0
1693834800000|2023-09-04 13:40:00|430.54|428.14|429.83|427.43|431.25|428.85|429.83|427.43|0
1693835100000|2023-09-04 13:45:00|430.07|427.67|431.01|428.61|431.25|428.85|430.07|427.67|0
1693835400000|2023-09-04 13:50:00|430.78|428.38|430.07|427.67|431.01|428.61|429.36|426.96|0
1693835700000|2023-09-04 13:55:00|430.3|427.9|430.77|428.37|431.25|428.85|430.07|427.67|0
1693836000000|2023-09-04 14:00:00|431.01|428.61|433.37|430.97|433.37|430.97|430.54|428.14|0
1693836300000|2023-09-04 14:05:00|433.13|430.73|433.36|430.96|434.07|431.67|433.13|430.73|0
1693836600000|2023-09-04 14:10:00|433.6|431.2|435.25|432.85|435.25|432.85|433.36|430.96|0
1693836900000|2023-09-04 14:15:00|434.54|432.14|435.72|433.32|435.96|433.56|434.54|432.14|0
1693837200000|2023-09-04 14:20:00|435.96|433.56|435.96|433.56|436.43|434.03|435.72|433.32|0
1693837500000|2023-09-04 14:25:00|436.19|433.79|437.61|435.21|437.85|435.45|436.19|433.79|0
1693837800000|2023-09-04 14:30:00|437.85|435.45|438.56|436.16|439.26|436.86|437.85|435.45|0
1693838100000|2023-09-04 14:35:00|438.79|436.39|438.79|436.39|439.74|437.34|438.55|436.15|0
1693838400000|2023-09-04 14:40:00|438.55|436.15|437.77|435.37|438.55|436.15|437.77|435.37|0
1693838700000|2023-09-04 14:45:00|438.01|435.61|439.19|436.79|439.42|437.02|438.01|435.61|0
1693839000000|2023-09-04 14:50:00|439.42|437.02|439.42|437.02|440.02|437.62|438.72|436.32|0
1693839300000|2023-09-04 14:55:00|439.66|437.26|441.31|438.91|441.31|438.91|439.19|436.79|0
1693839600000|2023-09-04 15:00:00|441.55|439.15|439.66|437.26|441.55|439.15|439.42|437.02|0
1693839900000|2023-09-04 15:05:00|439.89|437.49|439.89|437.49|440.84|438.44|439.66|437.26|0
1693840200000|2023-09-04 15:10:00|439.66|437.26|439.19|436.79|440.13|437.73|439.19|436.79|0
1693840500000|2023-09-04 15:15:00|439.42|437.02|439.42|437.02|439.89|437.49|438.95|436.55|0
1693840800000|2023-09-04 15:20:00|439.66|437.26|440.37|437.97|440.37|437.97|439.66|437.26|0
1693841100000|2023-09-04 15:25:00|440.13|437.73|439.89|437.49|440.37|437.97|439.42|437.02|0
1693841400000|2023-09-04 15:30:00|439.66|437.26|438.71|436.31|439.66|437.26|438.47|436.07|0
1693841700000|2023-09-04 15:35:00|438.95|436.55|438.95|436.55|439.18|436.78|438.24|435.84|0
1693842000000|2023-09-04 15:40:00|438.71|436.31|438.47|436.07|438.71|436.31|438.36|435.96|0
1693842300000|2023-09-04 15:45:00|438.71|436.31|438.95|436.55|438.95|436.55|438.47|436.07|0
1693842600000|2023-09-04 15:50:00|438.71|436.31|438.47|436.07|439.18|436.78|438.47|436.07|0
1693842900000|2023-09-04 15:55:00|438.24|435.84|438.71|436.31|438.71|436.31|437.76|435.36|0
1693843200000|2023-09-04 16:00:00|438.47|436.07|438.24|435.84|438.47|436.07|438|435.6|0
1693843500000|2023-09-04 16:05:00|438.71|436.31|438.47|436.07|438.94|436.54|438.24|435.84|0
1693843800000|2023-09-04 16:10:00|438.24|435.84|438.24|435.84|438.47|436.07|438|435.6|0
1693844100000|2023-09-04 16:15:00|438.23|435.83|438.23|435.83|438.47|436.07|438.23|435.83|0
1693844400000|2023-09-04 16:20:00|438.36|435.96|438.23|435.83|438.71|436.31|438.23|435.83|0
1693844700000|2023-09-04 16:25:00|438.47|436.07|438.71|436.31|438.71|436.31|438.23|435.83|0
1693845000000|2023-09-04 16:30:00|438.83|436.43|438|435.6|438.83|436.43|438|435.6|0
1693845300000|2023-09-04 16:35:00|437.76|435.36|437.52|435.12|437.76|435.36|437.29|434.89|0
1693845600000|2023-09-04 16:40:00|437.65|435.25|437.05|434.65|438|435.6|437.05|434.65|0
1693845900000|2023-09-04 16:45:00|437.29|434.89|437.52|435.12|437.76|435.36|437.05|434.65|0
1693846200000|2023-09-04 16:50:00|437.76|435.36|437.52|435.12|438.23|435.83|437.29|434.89|0
1693846500000|2023-09-04 16:55:00|437.41|435.01|437.88|435.48|438.23|435.83|436.47|434.07|0
1693846800000|2023-09-04 17:00:00|438.03|435.63|437.98|435.58|438.05|435.65|437.11|434.71|0
1693847100000|2023-09-04 17:05:00|438.02|435.62|436.12|433.72|438.03|435.63|436.12|433.72|0
1693847400000|2023-09-04 17:10:00|437.02|434.62|437.02|434.62|437.02|434.62|437.02|434.62|0
1693848900000|2023-09-04 17:35:00|437.92|435.52|437.92|435.52|437.92|435.52|437.92|435.52|0
1693849500000|2023-09-04 17:45:00|437.02|434.62|437.02|434.62|437.02|434.62|437.02|434.62|0
1693850100000|2023-09-04 17:55:00|437.47|435.07|437.92|435.52|437.92|435.52|437.47|435.07|0
1693850700000|2023-09-04 18:05:00|437.02|434.62|437.02|434.62|437.02|434.62|437.02|434.62|0
1693851000000|2023-09-04 18:10:00|437.01|434.61|437.01|434.61|437.01|434.61|437.01|434.61|0
1693851300000|2023-09-04 18:15:00|437.2|434.8|437.01|434.61|437.2|434.8|437.01|434.61|0
1693851900000|2023-09-04 18:25:00|437.92|435.52|437.92|435.52|437.92|435.52|437.92|435.52|0
1693853700000|2023-09-04 18:55:00|437.46|435.06|437.92|435.52|437.92|435.52|437.46|435.06|0
1693854900000|2023-09-04 19:15:00|437.91|435.51|437.91|435.51|437.91|435.51|437.91|435.51|0
1693855500000|2023-09-04 19:25:00|437.01|434.61|437.01|434.61|437.01|434.61|437.01|434.61|0
1693857000000|2023-09-04 19:50:00|437.91|435.51|437.91|435.51|437.91|435.51|437.91|435.51|0
1693857300000|2023-09-04 19:55:00|437.01|434.61|437|434.6|437.91|435.51|437|434.6|0
1693858500000|2023-09-04 20:15:00|437.2|434.4|437.2|434.4|437.2|434.4|437.2|434.4|0
1693860900000|2023-09-04 20:55:00|438.38|435.58|438.38|435.58|438.38|435.58|438.38|435.58|0
1693861200000|2023-09-04 21:00:00|437.3|434.5|437.3|434.5|437.3|434.5|437.3|434.5|0
1693862100000|2023-09-04 21:15:00|438.38|435.58|438.38|435.58|438.38|435.58|438.38|435.58|0
1693863300000|2023-09-04 21:35:00|438.37|435.57|438.37|435.57|438.37|435.57|438.37|435.57|0
1693864800000|2023-09-04 22:00:00|437.11|434.31|437.93|435.13|437.93|435.13|436.16|433.36|0
1693865100000|2023-09-04 22:05:00|438.16|435.36|438.4|435.6|438.4|435.6|437.93|435.13|0
1693865400000|2023-09-04 22:10:00|438.64|435.84|439.11|436.31|439.82|437.02|438.64|435.84|0
1693865700000|2023-09-04 22:15:00|439.34|436.54|438.87|436.07|439.34|436.54|438.87|436.07|0
1693866000000|2023-09-04 22:20:00|438.76|435.96|439.34|436.54|439.82|437.02|438.64|435.84|0
1693866300000|2023-09-04 22:25:00|439.11|436.31|438.4|435.6|439.11|436.31|438.4|435.6|0
1693866600000|2023-09-04 22:30:00|438.63|435.83|439.34|436.54|439.34|436.54|438.63|435.83|0
1693866900000|2023-09-04 22:35:00|439.11|436.31|439.11|436.31|439.58|436.78|438.87|436.07|0
1693867200000|2023-09-04 22:40:00|439.34|436.54|438.63|435.83|439.34|436.54|438.63|435.83|0
1693867500000|2023-09-04 22:45:00|438.87|436.07|438.63|435.83|438.87|436.07|438.63|435.83|0
1693867800000|2023-09-04 22:50:00|438.87|436.07|438.16|435.36|438.87|436.07|437.92|435.12|0
1693868100000|2023-09-04 22:55:00|438.4|435.6|438.4|435.6|438.4|435.6|438.4|435.6|0
1693868400000|2023-09-04 23:00:00|438.16|435.36|439.1|436.3|439.1|436.3|438.16|435.36|0
1693868700000|2023-09-04 23:05:00|439.23|436.43|438.39|435.59|439.34|436.54|438.39|435.59|0
1693869000000|2023-09-04 23:10:00|438.16|435.36|438.16|435.36|438.39|435.59|437.92|435.12|0
1693869300000|2023-09-04 23:15:00|438.39|435.59|437.69|434.89|438.39|435.59|437.69|434.89|0
1693869600000|2023-09-04 23:20:00|437.45|434.65|437.68|434.88|437.92|435.12|437.45|434.65|0
1693869900000|2023-09-04 23:25:00|437.81|435.01|437.68|434.88|437.92|435.12|437.68|434.88|0
1693870200000|2023-09-04 23:30:00|437.92|435.12|436.74|433.94|438.16|435.36|436.5|433.7|0
1693870500000|2023-09-04 23:35:00|436.98|434.18|436.74|433.94|437.21|434.41|436.74|433.94|0
1693870800000|2023-09-04 23:40:00|436.5|433.7|436.27|433.47|436.74|433.94|436.27|433.47|0
1693871100000|2023-09-04 23:45:00|436.5|433.7|436.5|433.7|436.74|433.94|436.27|433.47|0
1693871400000|2023-09-04 23:50:00|436.27|433.47|436.86|434.06|436.97|434.17|436.27|433.47|0
1693871700000|2023-09-04 23:55:00|436.74|433.94|437.21|434.41|437.45|434.65|436.74|433.94|0
1693872000000|2023-09-05 00:00:00|437.45|434.65|436.97|434.17|437.68|434.88|436.74|433.94|0
1693872300000|2023-09-05 00:05:00|436.74|433.94|439.57|436.77|440.28|437.48|436.74|433.94|0
1693872600000|2023-09-05 00:10:00|439.81|437.01|440.64|437.84|440.99|438.19|439.1|436.3|0
1693872900000|2023-09-05 00:15:00|440.51|437.71|440.75|437.95|441.22|438.42|440.28|437.48|0
1693873200000|2023-09-05 00:20:00|440.99|438.19|442.41|439.61|442.64|439.84|440.51|437.71|0
1693873500000|2023-09-05 00:25:00|442.17|439.37|442.17|439.37|443.12|440.32|441.93|439.13|0
1693873800000|2023-09-05 00:30:00|441.93|439.13|441.96|439.16|442.2|439.4|441.46|438.66|0
1693874100000|2023-09-05 00:35:00|442.2|439.4|441.96|439.16|442.2|439.4|441.49|438.69|0
1693874400000|2023-09-05 00:40:00|442.2|439.4|443.61|440.81|443.61|440.81|441.96|439.16|0
1693874700000|2023-09-05 00:45:00|443.85|441.05|442.91|440.11|443.85|441.05|442.67|439.87|0
1693875000000|2023-09-05 00:50:00|443.14|440.34|443.38|440.58|444.09|441.29|443.14|440.34|0
1693875300000|2023-09-05 00:55:00|443.14|440.34|443.85|441.05|443.85|441.05|443.14|440.34|0
1693875600000|2023-09-05 01:00:00|443.61|440.81|443.14|440.34|443.61|440.81|442.67|439.87|0
1693875900000|2023-09-05 01:05:00|443.03|440.23|443.14|440.34|443.61|440.81|442.9|440.1|0
1693876200000|2023-09-05 01:10:00|442.9|440.1|443.14|440.34|443.38|440.58|442.9|440.1|0
1693876500000|2023-09-05 01:15:00|443.38|440.58|443.61|440.81|444.56|441.76|443.37|440.57|0
1693876800000|2023-09-05 01:20:00|443.37|440.57|442.43|439.63|443.61|440.81|442.43|439.63|0
1693877100000|2023-09-05 01:25:00|442.55|439.75|441.25|438.45|442.9|440.1|441.25|438.45|0
1693877400000|2023-09-05 01:30:00|441.01|438.21|440.78|437.98|441.48|438.68|440.54|437.74|0
1693877700000|2023-09-05 01:35:00|441.01|438.21|441.96|439.16|443.14|440.34|441.01|438.21|0
1693878000000|2023-09-05 01:40:00|442.19|439.39|441.72|438.92|442.19|439.39|440.78|437.98|0
1693878300000|2023-09-05 01:45:00|441.96|439.16|442.9|440.1|442.9|440.1|441.72|438.92|0
1693878600000|2023-09-05 01:50:00|443.14|440.34|442.66|439.86|443.37|440.57|442.66|439.86|0
1693878900000|2023-09-05 01:55:00|442.9|440.1|442.9|440.1|443.61|440.81|442.9|440.1|0
1693879200000|2023-09-05 02:00:00|443.13|440.33|442.66|439.86|443.61|440.81|442.43|439.63|0
1693879500000|2023-09-05 02:05:00|442.9|440.1|442.66|439.86|443.61|440.81|442.42|439.62|0
1693879800000|2023-09-05 02:10:00|442.42|439.62|442.42|439.62|443.26|440.46|442.19|439.39|0
1693880100000|2023-09-05 02:15:00|442.66|439.86|442.19|439.39|442.9|440.1|441.72|438.92|0
1693880400000|2023-09-05 02:20:00|441.95|439.15|443.37|440.57|443.84|441.04|441.95|439.15|0
1693880700000|2023-09-05 02:25:00|443.25|440.45|443.13|440.33|443.6|440.8|442.9|440.1|0
1693881000000|2023-09-05 02:30:00|443.02|440.22|443.6|440.8|444.08|441.28|442.9|440.1|0
1693881300000|2023-09-05 02:35:00|443.37|440.57|443.37|440.57|443.37|440.57|442.89|440.09|0
1693881600000|2023-09-05 02:40:00|443.13|440.33|443.37|440.57|443.73|440.93|443.13|440.33|0
1693881900000|2023-09-05 02:45:00|443.6|440.8|441.95|439.15|443.6|440.8|441.95|439.15|0
1693882200000|2023-09-05 02:50:00|442.18|439.38|442.18|439.38|442.42|439.62|441.71|438.91|0
1693882500000|2023-09-05 02:55:00|442.42|439.62|442.42|439.62|442.66|439.86|442.18|439.38|0
1693882800000|2023-09-05 03:00:00|442.66|439.86|443.13|440.33|443.13|440.33|442.42|439.62|0
1693883100000|2023-09-05 03:05:00|443.36|440.56|443.36|440.56|443.36|440.56|442.89|440.09|0
1693883400000|2023-09-05 03:10:00|443.13|440.33|443.6|440.8|444.07|441.27|443.13|440.33|0
1693883700000|2023-09-05 03:15:00|443.84|441.04|444.07|441.27|444.07|441.27|443.13|440.33|0
1693884000000|2023-09-05 03:20:00|443.84|441.04|442.89|440.09|444.07|441.27|442.65|439.85|0
1693884300000|2023-09-05 03:25:00|443.13|440.33|443.13|440.33|443.13|440.33|442.42|439.62|0
1693884600000|2023-09-05 03:30:00|443.25|440.45|442.65|439.85|443.36|440.56|442.18|439.38|0
1693884900000|2023-09-05 03:35:00|442.89|440.09|443.36|440.56|443.36|440.56|442.78|439.98|0
1693885200000|2023-09-05 03:40:00|443.12|440.32|442.89|440.09|443.12|440.32|442.89|440.09|0
1693885500000|2023-09-05 03:45:00|443.01|440.21|443.36|440.56|443.36|440.56|442.65|439.85|0
1693885800000|2023-09-05 03:50:00|443.12|440.32|443.12|440.32|443.12|440.32|442.89|440.09|0
1693886100000|2023-09-05 03:55:00|443.36|440.56|443.36|440.56|443.83|441.03|442.89|440.09|0
1693886400000|2023-09-05 04:00:00|443.6|440.8|442.89|440.09|443.6|440.8|442.89|440.09|0
1693886700000|2023-09-05 04:05:00|443.12|440.32|442.18|439.38|443.12|440.32|442.18|439.38|0
1693887000000|2023-09-05 04:10:00|442.41|439.61|442.41|439.61|442.77|439.97|442.18|439.38|0
1693887300000|2023-09-05 04:15:00|442.18|439.38|442.41|439.61|442.41|439.61|442.18|439.38|0
1693887600000|2023-09-05 04:20:00|442.18|439.38|441.7|438.9|442.3|439.5|441.7|438.9|0
1693887900000|2023-09-05 04:25:00|441.94|439.14|441.94|439.14|441.94|439.14|441.7|438.9|0
1693888200000|2023-09-05 04:30:00|442.18|439.38|442.17|439.37|442.18|439.38|441.94|439.14|0
1693888500000|2023-09-05 04:35:00|441.94|439.14|441.7|438.9|442.17|439.37|441.47|438.67|0
1693888800000|2023-09-05 04:40:00|441.82|439.02|441.23|438.43|441.94|439.14|440.99|438.19|0
1693889100000|2023-09-05 04:45:00|441.47|438.67|442.17|439.37|442.17|439.37|441.47|438.67|0
1693889400000|2023-09-05 04:50:00|441.94|439.14|441.7|438.9|441.94|439.14|441.7|438.9|0
1693889700000|2023-09-05 04:55:00|441.94|439.14|441.7|438.9|441.94|439.14|441.46|438.66|0
1693890000000|2023-09-05 05:00:00|441.46|438.66|441.46|438.66|441.46|438.66|440.76|437.96|0
1693890300000|2023-09-05 05:05:00|441.7|438.9|441.93|439.13|441.94|439.14|441.7|438.9|0
1693890600000|2023-09-05 05:10:00|442.17|439.37|441.93|439.13|442.41|439.61|441.93|439.13|0
1693890900000|2023-09-05 05:15:00|442.06|439.26|441.7|438.9|442.17|439.37|441.46|438.66|0
1693891200000|2023-09-05 05:20:00|441.93|439.13|443.35|440.55|443.59|440.79|441.93|439.13|0
1693891500000|2023-09-05 05:25:00|443.47|440.67|443.35|440.55|443.59|440.79|443.11|440.31|0
1693891800000|2023-09-05 05:30:00|443.11|440.31|443.82|441.02|443.95|441.15|443.11|440.31|0
1693892100000|2023-09-05 05:35:00|443.71|440.91|443.11|440.31|444.29|441.49|443.11|440.31|0
1693892400000|2023-09-05 05:40:00|442.88|440.08|443.11|440.31|443.59|440.79|442.88|440.08|0
1693892700000|2023-09-05 05:45:00|443|440.2|441.69|438.89|443|440.2|441.46|438.66|0
1693893000000|2023-09-05 05:50:00|441.46|438.66|442.4|439.6|442.4|439.6|441.46|438.66|0
1693893300000|2023-09-05 05:55:00|442.17|439.37|443.58|440.78|443.58|440.78|442.17|439.37|0
1693893600000|2023-09-05 06:00:00|443.35|440.55|444.06|441.26|445|442.2|442.87|440.07|0
1693893900000|2023-09-05 06:05:00|444.09|441.69|443.62|441.22|444.69|442.29|443.38|440.98|0
1693894200000|2023-09-05 06:10:00|443.74|441.34|443.62|441.22|443.85|441.45|442.44|440.04|0
1693894500000|2023-09-05 06:15:00|443.38|440.98|443.62|441.22|443.85|441.45|443.15|440.75|0
1693894800000|2023-09-05 06:20:00|443.74|441.34|443.62|441.22|443.85|441.45|443.15|440.75|0
1693895100000|2023-09-05 06:25:00|443.5|441.1|445.04|442.64|445.27|442.87|443.38|440.98|0
1693895400000|2023-09-05 06:30:00|445.27|442.87|445.51|443.11|446.22|443.82|445.04|442.64|0
1693895700000|2023-09-05 06:35:00|445.74|443.34|446.45|444.05|446.69|444.29|445.51|443.11|0
1693896000000|2023-09-05 06:40:00|446.22|443.82|446.45|444.05|447.4|445|446.22|443.82|0
1693896300000|2023-09-05 06:45:00|446.22|443.82|446.22|443.82|446.69|444.29|445.74|443.34|0
1693896600000|2023-09-05 06:50:00|446.45|444.05|445.98|443.58|446.69|444.29|445.74|443.34|0
1693896900000|2023-09-05 06:55:00|445.87|443.47|445.51|443.11|445.98|443.58|445.03|442.63|0
1693897200000|2023-09-05 07:00:00|445.74|443.34|445.74|443.34|447.4|445|444.68|442.28|0
1693897500000|2023-09-05 07:05:00|445.16|442.76|446.45|444.05|446.45|444.05|444.32|441.92|0
1693897800000|2023-09-05 07:10:00|446.69|444.29|445.5|443.1|449.06|446.66|444.56|442.16|0
1693898100000|2023-09-05 07:15:00|445.27|442.87|448.29|445.89|449|446.6|445.27|442.87|0
1693898400000|2023-09-05 07:20:00|448.06|445.66|446.17|443.77|449|446.6|445.46|443.06|0
1693898700000|2023-09-05 07:25:00|445.7|443.3|447.35|444.95|447.94|445.54|445.46|443.06|0
1693899000000|2023-09-05 07:30:00|447.82|445.42|448.76|446.36|449.24|446.84|447.11|444.71|0
1693899300000|2023-09-05 07:35:00|449|446.6|451.36|448.96|451.84|449.44|448.53|446.13|0
1693899600000|2023-09-05 07:40:00|451.84|449.44|451.13|448.73|452.78|450.38|450.65|448.25|0
1693899900000|2023-09-05 07:45:00|450.89|448.49|449.71|447.31|451.6|449.2|449.47|447.07|0
1693900200000|2023-09-05 07:50:00|449.47|447.07|449.47|447.07|449.47|447.07|447.82|445.42|0
1693900500000|2023-09-05 07:55:00|449.23|446.83|450.89|448.49|451.12|448.72|449|446.6|0
1693900800000|2023-09-05 08:00:00|451.12|448.72|451.72|449.32|452.31|449.91|450.41|448.01|0
1693901100000|2023-09-05 08:05:00|451.6|449.2|451.12|448.72|452.31|449.91|450.18|447.78|0
1693901400000|2023-09-05 08:10:00|451.36|448.96|455.62|453.22|455.62|453.22|451.12|448.72|0
1693901700000|2023-09-05 08:15:00|455.38|452.98|456.57|454.17|456.57|454.17|454.67|452.27|0
1693902000000|2023-09-05 08:20:00|456.09|453.69|454.44|452.04|456.09|453.69|454.2|451.8|0
1693902300000|2023-09-05 08:25:00|454.32|451.92|455.15|452.75|455.38|452.98|454.2|451.8|0
1693902600000|2023-09-05 08:30:00|455.38|452.98|453.39|450.99|455.86|453.46|453.01|450.61|0
1693902900000|2023-09-05 08:35:00|453.52|451.12|452.1|449.7|453.63|451.23|451.5|449.1|0
1693903200000|2023-09-05 08:40:00|452.21|449.81|449.14|446.74|452.21|449.81|449.14|446.74|0
1693903500000|2023-09-05 08:45:00|449.38|446.98|449.38|446.98|450.79|448.39|449.14|446.74|0
1693903800000|2023-09-05 08:50:00|449.14|446.74|447.49|445.09|449.61|447.21|447.25|444.85|0
1693904100000|2023-09-05 08:55:00|447.25|444.85|447.72|445.32|447.96|445.56|446.54|444.14|0
1693904400000|2023-09-05 09:00:00|447.61|445.21|447.72|445.32|448.19|445.79|446.54|444.14|0
1693904700000|2023-09-05 09:05:00|447.61|445.21|447.01|444.61|448.19|445.79|447.01|444.61|0
1693905000000|2023-09-05 09:10:00|446.78|444.38|445.84|443.44|446.78|444.38|445.6|443.2|0
1693905300000|2023-09-05 09:15:00|445.13|442.73|445.13|442.73|445.6|443.2|444.66|442.26|0
1693905600000|2023-09-05 09:20:00|444.89|442.49|444.89|442.49|445.6|443.2|444.66|442.26|0
1693905900000|2023-09-05 09:25:00|445.13|442.73|443.71|441.31|445.6|443.2|443.48|441.08|0
1693906200000|2023-09-05 09:30:00|443.6|441.2|442.3|439.9|443.71|441.31|442.07|439.67|0
1693906500000|2023-09-05 09:35:00|442.54|440.14|443.01|440.61|443.01|440.61|441.83|439.43|0
1693906800000|2023-09-05 09:40:00|443.24|440.84|444.18|441.78|444.65|442.25|443.01|440.61|0
1693907100000|2023-09-05 09:45:00|443.95|441.55|443.95|441.55|444.18|441.78|443.01|440.61|0
1693907400000|2023-09-05 09:50:00|443.83|441.43|443.48|441.08|443.95|441.55|443.24|440.84|0
1693907700000|2023-09-05 09:55:00|443.71|441.31|443.95|441.55|443.95|441.55|442.77|440.37|0
1693908000000|2023-09-05 10:00:00|443.71|441.31|443.95|441.55|444.65|442.25|443.48|441.08|0
1693908300000|2023-09-05 10:05:00|443.71|441.31|443.47|441.07|444.89|442.49|443|440.6|0
1693908600000|2023-09-05 10:10:00|443.24|440.84|442.8|440.4|443.71|441.31|442.33|439.93|0
1693908900000|2023-09-05 10:15:00|443.03|440.63|440.91|438.51|443.03|440.63|440.91|438.51|0
1693909200000|2023-09-05 10:20:00|440.67|438.27|440.91|438.51|441.62|439.22|440.67|438.27|0
1693909500000|2023-09-05 10:25:00|441.15|438.75|441.14|438.74|442.09|439.69|440.91|438.51|0
1693909800000|2023-09-05 10:30:00|441.27|438.87|441.14|438.74|441.85|439.45|440.67|438.27|0
1693910100000|2023-09-05 10:35:00|441.03|438.63|441.38|438.98|441.85|439.45|440.67|438.27|0
1693910400000|2023-09-05 10:40:00|441.62|439.22|441.38|438.98|441.62|439.22|440.67|438.27|0
1693910700000|2023-09-05 10:45:00|441.14|438.74|441.85|439.45|441.85|439.45|440.67|438.27|0
1693911000000|2023-09-05 10:50:00|441.61|439.21|440.2|437.8|441.61|439.21|440.2|437.8|0
1693911300000|2023-09-05 10:55:00|439.96|437.56|442.32|439.92|442.79|440.39|439.73|437.33|0
1693911600000|2023-09-05 11:00:00|442.56|440.16|444.92|442.52|444.92|442.52|442.32|439.92|0
1693911900000|2023-09-05 11:05:00|444.68|442.28|445.86|443.46|446.1|443.7|444.21|441.81|0
1693912200000|2023-09-05 11:10:00|445.75|443.35|445.15|442.75|446.1|443.7|444.92|442.52|0
1693912500000|2023-09-05 11:15:00|445.39|442.99|444.68|442.28|445.63|443.23|444.44|442.04|0
1693912800000|2023-09-05 11:20:00|444.44|442.04|445.86|443.46|446.57|444.17|444.44|442.04|0
1693913100000|2023-09-05 11:25:00|446.1|443.7|444.21|441.81|446.1|443.7|444.21|441.81|0
1693913400000|2023-09-05 11:30:00|444.33|441.93|443.97|441.57|444.92|442.52|443.03|440.63|0
1693913700000|2023-09-05 11:35:00|444.21|441.81|441.85|439.45|444.44|442.04|441.85|439.45|0
1693914000000|2023-09-05 11:40:00|441.61|439.21|441.84|439.44|442.55|440.15|441.61|439.21|0
1693914300000|2023-09-05 11:45:00|441.61|439.21|441.14|438.74|441.84|439.44|441.14|438.74|0
1693914600000|2023-09-05 11:50:00|440.9|438.5|440.66|438.26|440.9|438.5|440.19|437.79|0
1693914900000|2023-09-05 11:55:00|440.9|438.5|441.84|439.44|442.32|439.92|440.66|438.26|0
1693915200000|2023-09-05 12:00:00|441.61|439.21|442.08|439.68|442.08|439.68|440.19|437.79|0
1693915500000|2023-09-05 12:05:00|442.31|439.91|441.84|439.44|442.31|439.91|440.9|438.5|0
1693915800000|2023-09-05 12:10:00|442.08|439.68|442.08|439.68|443.02|440.62|442.08|439.68|0
1693916100000|2023-09-05 12:15:00|441.84|439.44|443.02|440.62|443.49|441.09|441.84|439.44|0
1693916400000|2023-09-05 12:20:00|442.79|440.39|444.44|442.04|445.15|442.75|442.55|440.15|0
1693916700000|2023-09-05 12:25:00|444.2|441.8|446.56|444.16|447.04|444.64|443.97|441.57|0
1693917000000|2023-09-05 12:30:00|446.33|443.93|447.04|444.64|448.22|445.82|446.09|443.69|0
1693917300000|2023-09-05 12:35:00|447.27|444.87|449.17|446.77|449.4|447|447.04|444.64|0
1693917600000|2023-09-05 12:40:00|448.93|446.53|442.55|440.15|449.17|446.77|440.9|438.5|0
1693917900000|2023-09-05 12:45:00|442.31|439.91|439.24|436.84|444.67|442.27|438.54|436.14|0
1693918200000|2023-09-05 12:50:00|439.01|436.61|440.42|438.02|440.42|438.02|437.36|434.96|0
1693918500000|2023-09-05 12:55:00|439.95|437.55|438.07|435.67|441.37|438.97|437.83|435.43|0
1693918800000|2023-09-05 13:00:00|437.59|435.19|439.01|436.61|439.95|437.55|437.36|434.96|0
1693919100000|2023-09-05 13:05:00|439.24|436.84|441.36|438.96|441.84|439.44|438.77|436.37|0
1693919400000|2023-09-05 13:10:00|441.6|439.2|443.25|440.85|443.25|440.85|440.66|438.26|0
1693919700000|2023-09-05 13:15:00|443.49|441.09|443.72|441.32|444.91|442.51|442.31|439.91|0
1693920000000|2023-09-05 13:20:00|443.49|441.09|440.89|438.49|443.72|441.32|440.42|438.02|0
1693920300000|2023-09-05 13:25:00|441.13|438.73|440.18|437.78|441.36|438.96|438.77|436.37|0
1693920600000|2023-09-05 13:30:00|440.42|438.02|442.54|440.14|443.01|440.61|438.3|435.9|0
1693920900000|2023-09-05 13:35:00|443.25|440.85|445.85|443.45|447.27|444.87|442.07|439.67|0
1693921200000|2023-09-05 13:40:00|446.56|444.16|450.11|447.71|450.71|448.31|444.43|442.03|0
1693921500000|2023-09-05 13:45:00|450.35|447.95|450.34|447.94|450.35|447.95|445.38|442.98|0
1693921800000|2023-09-05 13:50:00|450.11|447.71|449.91|447.91|451.77|449.37|448.21|445.81|0
1693922100000|2023-09-05 13:55:00|450.14|448.14|450.62|448.62|452.28|450.28|448.72|446.72|0
1693922400000|2023-09-05 14:00:00|451.8|449.8|452.04|450.04|452.28|450.28|449.2|447.2|0
1693922700000|2023-09-05 14:05:00|451.8|449.8|449.91|447.91|452.51|450.51|448.25|446.25|0
1693923000000|2023-09-05 14:10:00|449.43|447.43|450.62|448.62|450.85|448.85|447.06|445.06|0
1693923300000|2023-09-05 14:15:00|451.56|449.56|448.72|446.72|454.41|452.41|448.72|446.72|0
1693923600000|2023-09-05 14:20:00|448.96|446.96|445.17|443.17|449.9|447.9|445.17|443.17|0
1693923900000|2023-09-05 14:25:00|445.88|443.88|447.54|445.54|448.96|446.96|443.52|441.52|0
1693924200000|2023-09-05 14:30:00|448.01|446.01|452.04|450.04|452.04|450.04|447.54|445.54|0
1693924500000|2023-09-05 14:35:00|452.27|450.27|450.67|448.67|453.7|451.7|450.19|448.19|0
1693924800000|2023-09-05 14:40:00|450.9|448.9|448.78|446.78|452.56|450.56|448.78|446.78|0
1693925100000|2023-09-05 14:45:00|448.3|446.3|446.04|443.84|451.85|449.85|444.86|442.66|0
1693925400000|2023-09-05 14:50:00|446.28|444.08|445.1|442.9|447.46|445.26|443.68|441.48|0
1693925700000|2023-09-05 14:55:00|445.33|443.13|446.04|443.84|446.75|444.55|445.1|442.9|0
1693926000000|2023-09-05 15:00:00|445.57|443.37|440.62|438.42|445.57|443.37|440.39|438.19|0
1693926300000|2023-09-05 15:05:00|440.39|438.19|439.21|437.01|441.09|438.89|437.09|434.89|0
1693926600000|2023-09-05 15:10:00|439.91|437.71|439.21|437.01|439.91|437.71|437.56|435.36|0
1693926900000|2023-09-05 15:15:00|438.74|436.54|439.21|437.01|439.91|437.71|437.33|435.13|0
1693927200000|2023-09-05 15:20:00|438.97|436.77|441.56|439.36|441.8|439.6|438.5|436.3|0
1693927500000|2023-09-05 15:25:00|441.8|439.6|444.39|442.19|444.39|442.19|441.32|439.12|0
1693927800000|2023-09-05 15:30:00|444.15|441.95|444.56|442.36|445.03|442.83|443.14|440.94|0
1693928100000|2023-09-05 15:35:00|444.79|442.59|445.97|443.77|447.87|445.67|444.08|441.88|0
1693928400000|2023-09-05 15:40:00|446.45|444.25|446.45|444.25|447.39|445.19|445.74|443.54|0
1693928700000|2023-09-05 15:45:00|446.68|444.48|444.79|442.59|447.39|445.19|443.85|441.65|0
1693929000000|2023-09-05 15:50:00|444.55|442.35|446.21|444.01|446.92|444.72|443.85|441.65|0
1693929300000|2023-09-05 15:55:00|445.97|443.77|444.55|442.35|446.44|444.24|444.32|442.12|0
1693929600000|2023-09-05 16:00:00|444.79|442.59|444.32|442.12|445.03|442.83|442.19|439.99|0
1693929900000|2023-09-05 16:05:00|444.08|441.88|442.19|439.99|444.32|442.12|442.19|439.99|0
1693930200000|2023-09-05 16:10:00|441.72|439.52|441.48|439.28|442.43|440.23|440.77|438.57|0
1693930500000|2023-09-05 16:15:00|441.25|439.05|441.25|439.05|443.61|441.41|441.01|438.81|0
1693930800000|2023-09-05 16:20:00|441.01|438.81|441.01|438.81|441.95|439.75|440.3|438.1|0
1693931100000|2023-09-05 16:25:00|441.24|439.04|443.13|440.93|443.84|441.64|441.24|439.04|0
1693931400000|2023-09-05 16:30:00|442.9|440.7|442.66|440.46|443.61|441.41|441.48|439.28|0
1693931700000|2023-09-05 16:35:00|442.9|440.7|441.34|439.14|443.13|440.93|440.64|438.44|0
1693932000000|2023-09-05 16:40:00|441.11|438.91|441.34|439.14|442.53|440.33|440.87|438.67|0
1693932300000|2023-09-05 16:45:00|441.11|438.91|442.29|440.09|442.29|440.09|440.16|437.96|0
1693932600000|2023-09-05 16:50:00|442.05|439.85|443|440.8|443.47|441.27|442.05|439.85|0
1693932900000|2023-09-05 16:55:00|443.23|441.03|443.71|441.51|444.42|442.22|442.76|440.56|0
1693933200000|2023-09-05 17:00:00|443.47|441.27|446.54|444.34|446.54|444.34|443.47|441.27|0
1693933500000|2023-09-05 17:05:00|446.78|444.58|448.68|446.48|449.15|446.95|446.31|444.11|0
1693933800000|2023-09-05 17:10:00|448.91|446.71|448.07|445.87|449.74|447.54|447.36|445.16|0
1693934100000|2023-09-05 17:15:00|448.31|446.11|448.55|446.35|449.26|447.06|447.36|445.16|0
1693934400000|2023-09-05 17:20:00|448.79|446.59|448.79|446.59|450.21|448.01|447.84|445.64|0
1693934700000|2023-09-05 17:25:00|448.55|446.35|450.21|448.01|450.45|448.25|448.07|445.87|0
1693935000000|2023-09-05 17:30:00|450.45|448.25|450.21|448.01|451.16|448.96|448.78|446.58|0
1693935300000|2023-09-05 17:35:00|449.97|447.77|448.55|446.35|450.21|448.01|447.84|445.64|0
1693935600000|2023-09-05 17:40:00|448.31|446.11|447.83|445.63|449.02|446.82|446.89|444.69|0
1693935900000|2023-09-05 17:45:00|447.6|445.4|447.6|445.4|448.78|446.58|446.89|444.69|0
1693936200000|2023-09-05 17:50:00|447.83|445.63|446.41|444.21|447.83|445.63|446.17|443.97|0
1693936500000|2023-09-05 17:55:00|446.17|443.97|446.41|444.21|448.07|445.87|445.94|443.74|0
1693936800000|2023-09-05 18:00:00|446.17|443.97|446.65|444.45|447.36|445.16|445.7|443.5|0
1693937100000|2023-09-05 18:05:00|446.88|444.68|448.31|446.11|449.49|447.29|446.88|444.68|0
1693937400000|2023-09-05 18:10:00|448.54|446.34|447.36|445.16|449.26|447.06|447.12|444.92|0
1693937700000|2023-09-05 18:15:00|447.12|444.92|444.28|442.08|448.07|445.87|444.28|442.08|0
1693938000000|2023-09-05 18:20:00|444.04|441.84|444.51|442.31|445.7|443.5|443.8|441.6|0
1693938300000|2023-09-05 18:25:00|444.28|442.08|443.09|440.89|444.99|442.79|442.38|440.18|0
1693938600000|2023-09-05 18:30:00|442.62|440.42|443.33|441.13|444.28|442.08|442.15|439.95|0
1693938900000|2023-09-05 18:35:00|443.57|441.37|444.51|442.31|445.46|443.26|443.57|441.37|0
1693939200000|2023-09-05 18:40:00|444.75|442.55|444.27|442.07|444.99|442.79|443.56|441.36|0
1693939500000|2023-09-05 18:45:00|444.51|442.31|442.85|440.65|444.99|442.79|442.38|440.18|0
1693939800000|2023-09-05 18:50:00|442.62|440.42|442.38|440.18|443.33|441.13|441.2|439|0
1693940100000|2023-09-05 18:55:00|442.62|440.42|440.49|438.29|443.09|440.89|440.49|438.29|0
1693940400000|2023-09-05 19:00:00|440.96|438.76|443.56|441.36|444.75|442.55|440.72|438.52|0
1693940700000|2023-09-05 19:05:00|443.33|441.13|444.75|442.55|444.98|442.78|443.33|441.13|0
1693941000000|2023-09-05 19:10:00|444.98|442.78|448.3|446.1|449.25|447.05|444.98|442.78|0
1693941300000|2023-09-05 19:15:00|448.54|446.34|448.54|446.34|449.01|446.81|447.12|444.92|0
1693941600000|2023-09-05 19:20:00|448.3|446.1|447.59|445.39|448.3|446.1|446.64|444.44|0
1693941900000|2023-09-05 19:25:00|447.83|445.63|448.06|445.86|449.96|447.76|447.35|445.15|0
1693942200000|2023-09-05 19:30:00|448.3|446.1|447.82|445.62|448.54|446.34|446.88|444.68|0
1693942500000|2023-09-05 19:35:00|447.59|445.39|444.27|442.07|448.06|445.86|444.27|442.07|0
1693942800000|2023-09-05 19:40:00|444.51|442.31|443.56|441.36|444.74|442.54|442.85|440.65|0
1693943100000|2023-09-05 19:45:00|443.32|441.12|448.3|446.1|448.77|446.57|442.85|440.65|0
1693943400000|2023-09-05 19:50:00|448.77|446.57|449.96|447.76|451.62|449.42|448.77|446.57|0
1693943700000|2023-09-05 19:55:00|450.91|448.71|453.76|451.56|454.47|452.27|450.91|448.71|0
1693944000000|2023-09-05 20:00:00|453.52|451.32|454.71|452.51|454.95|452.75|451.86|449.66|0
1693944300000|2023-09-05 20:05:00|454.47|452.27|455.42|453.22|455.9|453.7|453.76|451.56|0
1693944600000|2023-09-05 20:10:00|455.66|453.46|454.23|452.03|455.9|453.7|453.76|451.56|0
1693944900000|2023-09-05 20:15:00|454.81|452.41|455.05|452.65|455.52|453.12|454.57|452.17|0
1693945200000|2023-09-05 20:20:00|455.29|452.89|454.81|452.41|455.29|452.89|454.81|452.41|0
1693945500000|2023-09-05 20:25:00|455.05|452.65|455.05|452.65|455.28|452.88|454.81|452.41|0
1693945800000|2023-09-05 20:30:00|455.28|452.88|455.05|452.65|455.28|452.88|455.05|452.65|0
1693946100000|2023-09-05 20:35:00|455.28|452.88|455.76|453.36|455.76|453.36|455.05|452.65|0
1693946400000|2023-09-05 20:40:00|456|453.6|456|453.6|456|453.6|455.76|453.36|0
1693946700000|2023-09-05 20:45:00|456.71|454.31|455.52|453.12|456.71|454.31|455.52|453.12|0
1693947000000|2023-09-05 20:50:00|455.76|453.36|456|453.6|456|453.6|455.52|453.12|0
1693947300000|2023-09-05 20:55:00|456.12|453.72|455.64|453.24|456.23|453.83|455.41|453.01|0
1693947600000|2023-09-05 21:00:00|455.54|453.14|455.5|453.1|455.61|453.21|455.5|453.1|0
1693947900000|2023-09-05 21:05:00|455.25|452.85|455.4|453|455.4|453|455.25|452.85|0
1693948200000|2023-09-05 21:10:00|455.39|452.99|455.39|452.99|455.54|453.14|455.39|452.99|0
1693948500000|2023-09-05 21:15:00|455.36|452.96|455.33|452.93|455.64|453.24|455.29|452.89|0
1693948800000|2023-09-05 21:20:00|455.54|453.14|455.29|452.89|455.54|453.14|455.25|452.85|0
1693949100000|2023-09-05 21:25:00|455.54|453.14|455.25|452.85|455.54|453.14|455.05|452.65|0
1693949400000|2023-09-05 21:30:00|455.36|452.96|455.18|452.78|455.36|452.96|455.18|452.78|0
1693949700000|2023-09-05 21:35:00|455.15|452.75|455.64|453.24|455.64|453.24|455.09|452.69|0
1693950000000|2023-09-05 21:40:00|455.67|453.27|455.64|453.24|455.67|453.27|455.64|453.24|0
1693950300000|2023-09-05 21:45:00|455.6|453.2|455.6|453.2|455.64|453.24|455.33|452.93|0
1693950600000|2023-09-05 21:50:00|455.64|453.24|456.02|453.62|456.02|453.62|455.64|453.24|0
1693950900000|2023-09-05 21:55:00|455.98|453.58|455.91|453.51|455.98|453.58|455.67|453.27|0
1693951200000|2023-09-05 22:00:00|456.35|453.95|455.99|453.59|456.94|454.54|455.75|453.35|0
1693951500000|2023-09-05 22:05:00|455.88|453.48|455.28|452.88|455.88|453.48|454.8|452.4|0
1693951800000|2023-09-05 22:10:00|454.92|452.52|455.04|452.64|455.28|452.88|454.8|452.4|0
1693952100000|2023-09-05 22:15:00|454.8|452.4|454.32|451.92|454.8|452.4|454.32|451.92|0
1693952400000|2023-09-05 22:20:00|454.56|452.16|454.32|451.92|454.56|452.16|454.09|451.69|0
1693952700000|2023-09-05 22:25:00|454.56|452.16|454.8|452.4|455.04|452.64|454.32|451.92|0
1693953000000|2023-09-05 22:30:00|454.56|452.16|454.8|452.4|454.8|452.4|454.32|451.92|0
1693953300000|2023-09-05 22:35:00|454.56|452.16|454.32|451.92|454.56|452.16|454.32|451.92|0
1693953600000|2023-09-05 22:40:00|454.08|451.68|454.32|451.92|454.32|451.92|454.08|451.68|0
1693953900000|2023-09-05 22:45:00|454.56|452.16|454.56|452.16|454.8|452.4|454.56|452.16|0
1693954200000|2023-09-05 22:50:00|454.32|451.92|454.08|451.68|454.32|451.92|454.08|451.68|0
1693954500000|2023-09-05 22:55:00|454.32|451.92|454.21|451.81|454.32|451.92|454.08|451.68|0
1693954800000|2023-09-05 23:00:00|454.32|451.92|454.32|451.92|454.32|451.92|454.08|451.68|0
1693955100000|2023-09-05 23:05:00|454.08|451.68|455.03|452.63|455.03|452.63|454.08|451.68|0
1693955400000|2023-09-05 23:10:00|454.79|452.39|454.79|452.39|454.79|452.39|454.32|451.92|0
1693955700000|2023-09-05 23:15:00|455.03|452.63|455.03|452.63|455.27|452.87|454.79|452.39|0
1693956000000|2023-09-05 23:20:00|455.39|452.99|455.51|453.11|455.75|453.35|455.27|452.87|0
1693956300000|2023-09-05 23:25:00|455.27|452.87|455.27|452.87|455.27|452.87|455.27|452.87|0
1693956600000|2023-09-05 23:30:00|455.39|452.99|455.27|452.87|455.51|453.11|455.03|452.63|0
1693956900000|2023-09-05 23:35:00|455.03|452.63|454.32|451.92|455.27|452.87|454.32|451.92|0
1693957200000|2023-09-05 23:40:00|454.55|452.15|454.55|452.15|454.79|452.39|454.32|451.92|0
1693957500000|2023-09-05 23:45:00|454.68|452.28|454.79|452.39|455.27|452.87|454.68|452.28|0
1693957800000|2023-09-05 23:50:00|454.55|452.15|454.31|451.91|454.79|452.39|454.31|451.91|0
1693958100000|2023-09-05 23:55:00|454.08|451.68|454.79|452.39|454.79|452.39|454.08|451.68|0
1693958400000|2023-09-06 00:00:00|455.03|452.63|455.27|452.87|455.74|453.34|454.79|452.39|0
1693958700000|2023-09-06 00:05:00|455.15|452.75|454.31|451.91|455.15|452.75|453.84|451.44|0
1693959000000|2023-09-06 00:10:00|454.55|452.15|454.55|452.15|455.03|452.63|454.08|451.68|0
1693959300000|2023-09-06 00:15:00|454.79|452.39|452.89|450.49|454.79|452.39|452.77|450.37|0
1693959600000|2023-09-06 00:20:00|453.12|450.72|453.12|450.72|453.36|450.96|452.65|450.25|0
1693959900000|2023-09-06 00:25:00|452.89|450.49|453.53|451.13|453.84|451.44|452.89|450.49|0
1693960200000|2023-09-06 00:30:00|453.43|451.23|453.66|451.46|454.14|451.94|453.43|451.23|0
1693960500000|2023-09-06 00:35:00|453.43|451.23|453.9|451.7|454.38|452.18|453.43|451.23|0
1693960800000|2023-09-06 00:40:00|454.02|451.82|454.14|451.94|454.14|451.94|453.66|451.46|0
1693961100000|2023-09-06 00:45:00|453.9|451.7|453.9|451.7|453.9|451.7|453.66|451.46|0
1693961400000|2023-09-06 00:50:00|454.14|451.94|454.14|451.94|454.38|452.18|453.9|451.7|0
1693961700000|2023-09-06 00:55:00|453.9|451.7|453.79|451.59|454.14|451.94|453.79|451.59|0
1693962000000|2023-09-06 01:00:00|453.66|451.46|454.14|451.94|454.14|451.94|453.42|451.22|0
1693962300000|2023-09-06 01:05:00|454.02|451.82|453.66|451.46|454.14|451.94|453.42|451.22|0
1693962600000|2023-09-06 01:10:00|453.9|451.7|453.9|451.7|454.14|451.94|453.9|451.7|0
1693962900000|2023-09-06 01:15:00|454.02|451.82|455.33|453.13|455.8|453.6|454.02|451.82|0
1693963200000|2023-09-06 01:20:00|455.45|453.25|456.28|454.08|456.28|454.08|455.09|452.89|0
1693963500000|2023-09-06 01:25:00|456.04|453.84|456.28|454.08|456.75|454.55|455.8|453.6|0
1693963800000|2023-09-06 01:30:00|456.04|453.84|456.04|453.84|456.75|454.55|455.56|453.36|0
1693964100000|2023-09-06 01:35:00|456.28|454.08|455.8|453.6|456.28|454.08|455.32|453.12|0
1693964400000|2023-09-06 01:40:00|456.04|453.84|457.23|455.03|457.23|455.03|455.8|453.6|0
1693964700000|2023-09-06 01:45:00|457.47|455.27|457.23|455.03|458.18|455.98|457.23|455.03|0
1693965000000|2023-09-06 01:50:00|456.99|454.79|457.94|455.74|458.18|455.98|456.99|454.79|0
1693965300000|2023-09-06 01:55:00|458.18|455.98|458.9|456.7|459.14|456.94|457.94|455.74|0
1693965600000|2023-09-06 02:00:00|458.66|456.46|457.7|455.5|458.66|456.46|457.47|455.27|0
1693965900000|2023-09-06 02:05:00|457.94|455.74|456.99|454.79|457.94|455.74|456.75|454.55|0
1693966200000|2023-09-06 02:10:00|456.75|454.55|455.56|453.36|456.99|454.79|455.56|453.36|0
1693966500000|2023-09-06 02:15:00|455.8|453.6|455.08|452.88|456.04|453.84|455.08|452.88|0
1693966800000|2023-09-06 02:20:00|455.32|453.12|454.61|452.41|455.32|453.12|454.61|452.41|0
1693967100000|2023-09-06 02:25:00|454.84|452.64|454.13|451.93|454.84|452.64|454.13|451.93|0
1693967400000|2023-09-06 02:30:00|454.37|452.17|454.37|452.17|454.61|452.41|453.89|451.69|0
1693967700000|2023-09-06 02:35:00|454.49|452.29|454.84|452.64|454.84|452.64|454.37|452.17|0
1693968000000|2023-09-06 02:40:00|454.73|452.53|454.6|452.4|455.08|452.88|454.37|452.17|0
1693968300000|2023-09-06 02:45:00|454.37|452.17|455.56|453.36|455.56|453.36|454.37|452.17|0
1693968600000|2023-09-06 02:50:00|455.79|453.59|456.51|454.31|456.75|454.55|455.79|453.59|0
1693968900000|2023-09-06 02:55:00|456.27|454.07|456.27|454.07|456.51|454.31|456.27|454.07|0
1693969200000|2023-09-06 03:00:00|456.51|454.31|457.22|455.02|457.22|455.02|456.51|454.31|0
1693969500000|2023-09-06 03:05:00|457.7|455.5|458.65|456.45|458.89|456.69|457.46|455.26|0
1693969800000|2023-09-06 03:10:00|458.41|456.21|457.94|455.74|458.41|456.21|457.7|455.5|0
1693970100000|2023-09-06 03:15:00|458.18|455.98|458.41|456.21|458.65|456.45|457.7|455.5|0
1693970400000|2023-09-06 03:20:00|458.18|455.98|457.94|455.74|458.18|455.98|457.7|455.5|0
1693970700000|2023-09-06 03:25:00|458.17|455.97|457.7|455.5|458.17|455.97|457.58|455.38|0
1693971000000|2023-09-06 03:30:00|457.94|455.74|458.41|456.21|458.41|456.21|457.94|455.74|0
1693971300000|2023-09-06 03:35:00|458.65|456.45|458.41|456.21|459.13|456.93|458.41|456.21|0
1693971600000|2023-09-06 03:40:00|458.17|455.97|458.65|456.45|458.65|456.45|458.17|455.97|0
1693971900000|2023-09-06 03:45:00|458.41|456.21|458.41|456.21|458.89|456.69|458.17|455.97|0
1693972200000|2023-09-06 03:50:00|458.17|455.97|457.7|455.5|458.41|456.21|457.7|455.5|0
1693972500000|2023-09-06 03:55:00|457.46|455.26|458.41|456.21|458.41|456.21|457.46|455.26|0
1693972800000|2023-09-06 04:00:00|458.65|456.45|458.41|456.21|458.65|456.45|458.41|456.21|0
1693973100000|2023-09-06 04:05:00|458.17|455.97|457.69|455.49|458.17|455.97|457.69|455.49|0
1693973400000|2023-09-06 04:10:00|457.46|455.26|457.69|455.49|457.69|455.49|457.46|455.26|0
1693973700000|2023-09-06 04:15:00|457.93|455.73|457.93|455.73|458.17|455.97|457.69|455.49|0
1693974000000|2023-09-06 04:20:00|457.69|455.49|457.45|455.25|457.93|455.73|457.45|455.25|0
1693974300000|2023-09-06 04:25:00|457.22|455.02|457.45|455.25|457.69|455.49|457.22|455.02|0
1693974600000|2023-09-06 04:30:00|457.22|455.02|456.26|454.06|457.45|455.25|455.55|453.35|0
1693974900000|2023-09-06 04:35:00|456.5|454.3|456.98|454.78|456.98|454.78|456.26|454.06|0
1693975200000|2023-09-06 04:40:00|456.74|454.54|456.98|454.78|456.98|454.78|456.74|454.54|0
1693975500000|2023-09-06 04:45:00|457.21|455.01|456.98|454.78|457.45|455.25|456.86|454.66|0
1693975800000|2023-09-06 04:50:00|457.21|455.01|457.69|455.49|457.69|455.49|456.98|454.78|0
1693976100000|2023-09-06 04:55:00|457.93|455.73|457.45|455.25|457.93|455.73|457.21|455.01|0
1693976400000|2023-09-06 05:00:00|457.21|455.01|457.69|455.49|457.69|455.49|457.21|455.01|0
1693976700000|2023-09-06 05:05:00|457.45|455.25|458.88|456.68|460.07|457.87|457.45|455.25|0
1693977000000|2023-09-06 05:10:00|459.12|456.92|457.21|455.01|459.12|456.92|457.21|455.01|0
1693977300000|2023-09-06 05:15:00|457.45|455.25|457.69|455.49|458.17|455.97|457.21|455.01|0
1693977600000|2023-09-06 05:20:00|457.45|455.25|457.45|455.25|457.93|455.73|457.45|455.25|0
1693977900000|2023-09-06 05:25:00|457.69|455.49|457.45|455.25|457.93|455.73|457.21|455.01|0
1693978200000|2023-09-06 05:30:00|457.57|455.37|456.73|454.53|457.93|455.73|456.5|454.3|0
1693978500000|2023-09-06 05:35:00|456.5|454.3|455.78|453.58|456.73|454.53|455.78|453.58|0
1693978800000|2023-09-06 05:40:00|456.14|453.94|457.21|455.01|457.45|455.25|456.14|453.94|0
1693979100000|2023-09-06 05:45:00|456.97|454.77|456.97|454.77|457.45|455.25|456.73|454.53|0
1693979400000|2023-09-06 05:50:00|457.21|455.01|456.97|454.77|457.45|455.25|456.73|454.53|0
1693979700000|2023-09-06 05:55:00|456.73|454.53|455.54|453.34|457.21|455.01|455.54|453.34|0
1693980000000|2023-09-06 06:00:00|455.78|453.58|456.73|454.53|456.97|454.77|455.3|453.1|0
1693980300000|2023-09-06 06:05:00|456.97|454.77|456.49|454.29|457.68|455.48|456.49|454.29|0
1693980600000|2023-09-06 06:10:00|456.73|454.53|457.45|455.25|457.92|455.72|456.49|454.29|0
1693980900000|2023-09-06 06:15:00|457.21|455.01|458.16|455.96|458.16|455.96|457.21|455.01|0
1693981200000|2023-09-06 06:20:00|458.28|456.08|458.64|456.44|458.64|456.44|457.68|455.48|0
1693981500000|2023-09-06 06:25:00|458.68|456.48|458.23|456.03|459.18|456.98|457.99|455.79|0
1693981800000|2023-09-06 06:30:00|457.99|455.79|457.75|455.55|458.47|456.27|457.51|455.31|0
1693982100000|2023-09-06 06:35:00|457.99|455.79|458.7|456.5|459.18|456.98|457.99|455.79|0
1693982400000|2023-09-06 06:40:00|458.47|456.27|459.42|457.22|459.66|457.46|458.47|456.27|0
1693982700000|2023-09-06 06:45:00|459.66|457.46|459.42|457.22|459.9|457.7|458.7|456.5|0
1693983000000|2023-09-06 06:50:00|459.54|457.34|458.94|456.74|459.66|457.46|458.94|456.74|0
1693983300000|2023-09-06 06:55:00|458.83|456.63|460.37|458.17|461.09|458.89|458.7|456.5|0
1693983600000|2023-09-06 07:00:00|460.13|457.93|462.04|459.84|462.52|460.32|460.13|457.93|0
1693983900000|2023-09-06 07:05:00|461.8|459.6|462.64|460.44|462.76|460.56|461.09|458.89|0
1693984200000|2023-09-06 07:10:00|462.52|460.32|463.24|461.04|463.48|461.28|462.04|459.84|0
1693984500000|2023-09-06 07:15:00|463.71|461.51|467.06|464.86|468.98|466.78|463.71|461.51|0
1693984800000|2023-09-06 07:20:00|466.58|464.38|465.63|463.43|467.3|465.1|464.91|462.71|0
1693985100000|2023-09-06 07:25:00|465.39|463.19|464.43|462.23|466.1|463.9|463.71|461.51|0
1693985400000|2023-09-06 07:30:00|463.95|461.75|464.43|462.23|465.15|462.95|463.23|461.03|0
1693985700000|2023-09-06 07:35:00|464.67|462.47|463.12|460.92|465.15|462.95|461.56|459.36|0
1693986000000|2023-09-06 07:40:00|463.23|461.03|462.04|459.84|463.95|461.75|462.04|459.84|0
1693986300000|2023-09-06 07:45:00|462.28|460.08|462.99|460.79|463.71|461.51|461.8|459.6|0
1693986600000|2023-09-06 07:50:00|463.12|460.92|464.43|462.23|464.91|462.71|462.99|460.79|0
1693986900000|2023-09-06 07:55:00|464.67|462.47|465.86|463.66|466.34|464.14|464.67|462.47|0
1693987200000|2023-09-06 08:00:00|466.1|463.9|463.71|461.51|466.34|464.14|463.6|461.4|0
1693987500000|2023-09-06 08:05:00|463.47|461.27|460.84|458.64|463.95|461.75|460.84|458.64|0
1693987800000|2023-09-06 08:10:00|461.08|458.88|461.8|459.6|462.04|459.84|460.61|458.41|0
1693988100000|2023-09-06 08:15:00|462.04|459.84|464.66|462.46|464.9|462.7|461.8|459.6|0
1693988400000|2023-09-06 08:20:00|464.43|462.23|464.42|462.22|465.62|463.42|463.71|461.51|0
1693988700000|2023-09-06 08:25:00|464.19|461.99|465.38|463.18|465.38|463.18|463.95|461.75|0
1693989000000|2023-09-06 08:30:00|465.62|463.42|463.95|461.75|465.62|463.42|463.95|461.75|0
1693989300000|2023-09-06 08:35:00|463.83|461.63|465.14|462.94|465.38|463.18|463.23|461.03|0
1693989600000|2023-09-06 08:40:00|465.5|463.3|464.9|462.7|465.62|463.42|464.66|462.46|0
1693989900000|2023-09-06 08:45:00|464.66|462.46|464.9|462.7|465.14|462.94|464.42|462.22|0
1693990200000|2023-09-06 08:50:00|465.14|462.94|463.71|461.51|465.14|462.94|461.8|459.6|0
1693990500000|2023-09-06 08:55:00|463.47|461.27|462.27|460.07|463.71|461.51|462.03|459.83|0
1693990800000|2023-09-06 09:00:00|462.51|460.31|461.32|459.12|462.75|460.55|460.6|458.4|0
1693991100000|2023-09-06 09:05:00|461.56|459.36|462.51|460.31|462.75|460.55|461.08|458.88|0
1693991400000|2023-09-06 09:10:00|462.75|460.55|465.14|462.94|465.38|463.18|462.75|460.55|0
1693991700000|2023-09-06 09:15:00|465.38|463.18|462.87|460.67|465.38|463.18|462.75|460.55|0
1693992000000|2023-09-06 09:20:00|462.75|460.55|461.31|459.11|462.99|460.79|461.08|458.88|0
1693992300000|2023-09-06 09:25:00|461.08|458.88|463.94|461.74|463.94|461.74|461.08|458.88|0
1693992600000|2023-09-06 09:30:00|463.7|461.5|463.22|461.02|463.7|461.5|462.03|459.83|0
1693992900000|2023-09-06 09:35:00|462.99|460.79|463.46|461.26|463.46|461.26|462.75|460.55|0
1693993200000|2023-09-06 09:40:00|462.99|460.79|463.7|461.5|464.66|462.46|462.99|460.79|0
1693993500000|2023-09-06 09:45:00|463.46|461.26|462.75|460.55|463.94|461.74|462.51|460.31|0
1693993800000|2023-09-06 09:50:00|462.87|460.67|463.11|460.91|463.94|461.74|462.75|460.55|0
1693994100000|2023-09-06 09:55:00|462.63|460.43|462.15|459.95|462.63|460.43|461.2|459|0
1693994400000|2023-09-06 10:00:00|462.03|459.83|461.79|459.59|462.51|460.31|461.55|459.35|0
1693994700000|2023-09-06 10:05:00|462.03|459.83|462.27|460.07|462.74|460.54|461.79|459.59|0
1693995000000|2023-09-06 10:10:00|462.03|459.83|459.88|457.68|462.15|459.95|459.88|457.68|0
1693995300000|2023-09-06 10:15:00|460.12|457.92|460.83|458.63|461.55|459.35|459.88|457.68|0
1693995600000|2023-09-06 10:20:00|461.07|458.87|461.79|459.59|462.03|459.83|460.59|458.39|0
1693995900000|2023-09-06 10:25:00|462.03|459.83|461.79|459.59|462.5|460.3|461.79|459.59|0
1693996200000|2023-09-06 10:30:00|461.55|459.35|461.07|458.87|461.79|459.59|460.59|458.39|0
1693996500000|2023-09-06 10:35:00|461.31|459.11|461.79|459.59|462.39|460.19|460.59|458.39|0
1693996800000|2023-09-06 10:40:00|462.02|459.82|461.79|459.59|462.74|460.54|461.31|459.11|0
1693997100000|2023-09-06 10:45:00|462.02|459.82|462.5|460.3|462.5|460.3|461.31|459.11|0
1693997400000|2023-09-06 10:50:00|462.26|460.06|462.74|460.54|462.74|460.54|461.31|459.11|0
1693997700000|2023-09-06 10:55:00|462.5|460.3|462.5|460.3|463.7|461.5|462.5|460.3|0
1693998000000|2023-09-06 11:00:00|462.74|460.54|463.93|461.73|464.41|462.21|462.02|459.82|0
1693998300000|2023-09-06 11:05:00|464.17|461.97|463.93|461.73|464.89|462.69|463.46|461.26|0
1693998600000|2023-09-06 11:10:00|464.17|461.97|461.78|459.58|464.17|461.97|461.54|459.34|0
1693998900000|2023-09-06 11:15:00|461.54|459.34|461.07|458.87|462.26|460.06|461.07|458.87|0
1693999200000|2023-09-06 11:20:00|460.83|458.63|460.83|458.63|461.31|459.11|460.59|458.39|0
1693999500000|2023-09-06 11:25:00|461.07|458.87|460.83|458.63|462.26|460.06|460.83|458.63|0
1693999800000|2023-09-06 11:30:00|461.07|458.87|461.78|459.58|462.26|460.06|460.83|458.63|0
1694000100000|2023-09-06 11:35:00|462.02|459.82|461.07|458.87|462.26|460.06|460.35|458.15|0
1694000400000|2023-09-06 11:40:00|461.3|459.1|463.34|461.14|463.93|461.73|461.3|459.1|0
1694000700000|2023-09-06 11:45:00|463.21|461.01|462.97|460.77|464.17|461.97|462.74|460.54|0
1694001000000|2023-09-06 11:50:00|463.21|461.01|463.45|461.25|464.53|462.33|463.21|461.01|0
1694001300000|2023-09-06 11:55:00|463.69|461.49|462.5|460.3|463.93|461.73|462.26|460.06|0
1694001600000|2023-09-06 12:00:00|462.73|460.53|463.93|461.73|464.89|462.69|462.5|460.3|0
1694001900000|2023-09-06 12:05:00|463.69|461.49|462.5|460.3|464.41|462.21|462.5|460.3|0
1694002200000|2023-09-06 12:10:00|462.73|460.53|464.17|461.97|464.65|462.45|462.5|460.3|0
1694002500000|2023-09-06 12:15:00|463.93|461.73|463.93|461.73|464.41|462.21|462.73|460.53|0
1694002800000|2023-09-06 12:20:00|464.17|461.97|463.93|461.73|464.64|462.44|462.97|460.77|0
1694003100000|2023-09-06 12:25:00|463.69|461.49|463.69|461.49|464.88|462.68|463.45|461.25|0
1694003400000|2023-09-06 12:30:00|463.93|461.73|465.6|463.4|465.6|463.4|463.45|461.25|0
1694003700000|2023-09-06 12:35:00|465.84|463.64|466.32|464.12|467.51|465.31|465.84|463.64|0
1694004000000|2023-09-06 12:40:00|466.56|464.36|465.36|463.16|466.8|464.6|465.12|462.92|0
1694004300000|2023-09-06 12:45:00|465.6|463.4|464.64|462.44|466.08|463.88|464.4|462.2|0
1694004600000|2023-09-06 12:50:00|464.88|462.68|463.21|461.01|464.88|462.68|462.49|460.29|0
1694004900000|2023-09-06 12:55:00|462.97|460.77|462.25|460.05|462.97|460.77|461.54|459.34|0
1694005200000|2023-09-06 13:00:00|462.01|459.81|462.01|459.81|463.21|461.01|462.01|459.81|0
1694005500000|2023-09-06 13:05:00|462.25|460.05|462.97|460.77|463.69|461.49|462.01|459.81|0
1694005800000|2023-09-06 13:10:00|463.21|461.01|462.85|460.65|464.16|461.96|462.38|460.18|0
1694006100000|2023-09-06 13:15:00|462.97|460.77|462.49|460.29|463.92|461.72|462.25|460.05|0
1694006400000|2023-09-06 13:20:00|462.73|460.53|461.77|459.57|462.97|460.77|461.77|459.57|0
1694006700000|2023-09-06 13:25:00|462.01|459.81|462.73|460.53|463.21|461.01|461.53|459.33|0
1694007000000|2023-09-06 13:30:00|462.01|459.81|468.48|466.28|470.16|467.96|462.01|459.81|0
1694007300000|2023-09-06 13:35:00|469.44|467.24|470.87|468.67|471.35|469.15|468.96|466.76|0
1694007600000|2023-09-06 13:40:00|471.11|468.91|465.13|462.93|472.07|469.87|463.94|461.74|0
1694007900000|2023-09-06 13:45:00|464.65|462.45|468.24|466.04|468.96|466.76|461.79|459.59|0
1694008200000|2023-09-06 13:50:00|468.48|466.28|466.09|463.89|468.48|466.28|463.46|461.26|0
1694008500000|2023-09-06 13:55:00|465.85|463.65|466.93|464.73|467.52|465.32|465.37|463.17|0
1694008800000|2023-09-06 14:00:00|469.32|467.12|478.33|476.13|479.29|477.09|469.32|467.12|0
1694009100000|2023-09-06 14:05:00|478.57|476.37|477.12|474.92|480.49|478.29|475.2|473|0
1694009400000|2023-09-06 14:10:00|476.64|474.44|478.32|476.12|479.53|477.33|475.68|473.48|0
1694009700000|2023-09-06 14:15:00|478.81|476.61|473.76|471.56|478.81|476.61|473.52|471.32|0
1694010000000|2023-09-06 14:20:00|473.52|471.32|481.69|479.49|481.93|479.73|473.28|471.08|0
1694010300000|2023-09-06 14:25:00|482.17|479.97|484.82|482.62|485.06|482.86|479.77|477.57|0
1694010600000|2023-09-06 14:30:00|485.06|482.86|481.93|479.73|485.54|483.34|481.21|479.01|0
1694010900000|2023-09-06 14:35:00|481.21|479.01|482.65|480.45|483.85|481.65|480.25|478.05|0
1694011200000|2023-09-06 14:40:00|482.17|479.97|483.85|481.65|483.85|481.65|480.97|478.77|0
1694011500000|2023-09-06 14:45:00|484.09|481.89|485.54|483.34|486.02|483.82|482.89|480.69|0
1694011800000|2023-09-06 14:50:00|485.78|483.58|484.58|482.38|489.15|486.95|484.34|482.14|0
1694012100000|2023-09-06 14:55:00|484.82|482.62|488.43|486.23|488.43|486.23|484.33|482.13|0
1694012400000|2023-09-06 15:00:00|488.67|486.47|488.19|485.99|489.88|487.68|487.71|485.51|0
1694012700000|2023-09-06 15:05:00|488.43|486.23|491.08|488.88|491.08|488.88|486.98|484.78|0
1694013000000|2023-09-06 15:10:00|490.6|488.4|492.29|490.09|493.5|491.3|490.12|487.92|0
1694013300000|2023-09-06 15:15:00|491.81|489.61|488.43|486.23|492.53|490.33|487.95|485.75|0
1694013600000|2023-09-06 15:20:00|488.19|485.99|488.67|486.47|490.6|488.4|487.95|485.75|0
1694013900000|2023-09-06 15:25:00|488.43|486.23|487.46|485.26|489.64|487.44|486.02|483.82|0
1694014200000|2023-09-06 15:30:00|487.71|485.51|488.43|486.23|489.63|487.43|486.98|484.78|0
1694014500000|2023-09-06 15:35:00|488.19|485.99|487.7|485.5|489.39|487.19|486.02|483.82|0
1694014800000|2023-09-06 15:40:00|487.95|485.75|486.02|483.82|488.43|486.23|486.02|483.82|0
1694015100000|2023-09-06 15:45:00|486.26|484.06|489.15|486.95|489.39|487.19|485.78|483.58|0
1694015400000|2023-09-06 15:50:00|489.39|487.19|489.15|486.95|489.39|487.19|486.98|484.78|0
1694015700000|2023-09-06 15:55:00|489.39|487.19|489.87|487.67|491.08|488.88|486.98|484.78|0
1694016000000|2023-09-06 16:00:00|490.12|487.92|489.63|487.43|491.08|488.88|489.15|486.95|0
1694016300000|2023-09-06 16:05:00|489.39|487.19|493|490.8|493|490.8|488.19|485.99|0
1694016600000|2023-09-06 16:10:00|492.76|490.56|491.31|489.11|493|490.8|490.59|488.39|0
1694016900000|2023-09-06 16:15:00|491.07|488.87|493|490.8|493.24|491.04|490.11|487.91|0
1694017200000|2023-09-06 16:20:00|492.76|490.56|491.79|489.59|493.72|491.52|491.31|489.11|0
1694017500000|2023-09-06 16:25:00|491.55|489.35|496.62|494.42|497.1|494.9|491.31|489.11|0
1694017800000|2023-09-06 16:30:00|496.86|494.66|495.82|493.62|498.31|496.11|495.82|493.62|0
1694018100000|2023-09-06 16:35:00|496.06|493.86|497.02|494.82|498.23|496.03|496.06|493.86|0
1694018400000|2023-09-06 16:40:00|497.26|495.06|501.61|499.41|502.09|499.89|496.78|494.58|0
1694018700000|2023-09-06 16:45:00|501.85|499.65|502.09|499.89|503.05|500.85|500.4|498.2|0
1694019000000|2023-09-06 16:50:00|502.33|500.13|503.3|501.1|503.78|501.58|500.88|498.68|0
1694019300000|2023-09-06 16:55:00|504.02|501.82|503.05|500.85|505.47|503.27|503.05|500.85|0
1694019600000|2023-09-06 17:00:00|503.3|501.1|505.22|503.02|507.63|505.43|503.3|501.1|0
1694019900000|2023-09-06 17:05:00|505.46|503.26|502.57|500.37|506.42|504.22|501.85|499.65|0
1694020200000|2023-09-06 17:10:00|502.33|500.13|498.72|496.52|502.33|500.13|498.72|496.52|0
1694020500000|2023-09-06 17:15:00|498.96|496.76|494.56|492.36|499.44|497.24|494.56|492.36|0
1694020800000|2023-09-06 17:20:00|494.08|491.88|496.01|493.81|496.73|494.53|494.08|491.88|0
1694021100000|2023-09-06 17:25:00|496.25|494.05|496.97|494.77|497.7|495.5|494.8|492.6|0
1694021400000|2023-09-06 17:30:00|497.21|495.01|496.01|493.81|497.46|495.26|495.53|493.33|0
1694021700000|2023-09-06 17:35:00|496.49|494.29|494.08|491.88|496.73|494.53|493.84|491.64|0
1694022000000|2023-09-06 17:40:00|494.32|492.12|494.32|492.12|496.97|494.77|493.6|491.4|0
1694022300000|2023-09-06 17:45:00|494.08|491.88|491.43|489.23|495.04|492.84|491.43|489.23|0
1694022600000|2023-09-06 17:50:00|491.67|489.47|493.12|490.92|494.56|492.36|491.19|488.99|0
1694022900000|2023-09-06 17:55:00|493.36|491.16|492.87|490.67|494.08|491.88|490.47|488.27|0
1694023200000|2023-09-06 18:00:00|493.36|491.16|492.87|490.67|494.08|491.88|490.23|488.03|0
1694023500000|2023-09-06 18:05:00|493.11|490.91|490.47|488.27|493.84|491.64|489.99|487.79|0
1694023800000|2023-09-06 18:10:00|490.71|488.51|490.71|488.51|492.63|490.43|490.23|488.03|0
1694024100000|2023-09-06 18:15:00|490.95|488.75|491.43|489.23|493.6|491.4|490.47|488.27|0
1694024400000|2023-09-06 18:20:00|491.19|488.99|492.15|489.95|492.63|490.43|491.19|488.99|0
1694024700000|2023-09-06 18:25:00|491.91|489.71|488.78|486.58|491.91|489.71|488.06|485.86|0
1694025000000|2023-09-06 18:30:00|488.54|486.34|487.1|484.9|488.78|486.58|484.94|482.74|0
1694025300000|2023-09-06 18:35:00|487.34|485.14|485.9|483.7|487.58|485.38|485.42|483.22|0
1694025600000|2023-09-06 18:40:00|485.66|483.46|485.17|482.97|487.1|484.9|485.17|482.97|0
1694025900000|2023-09-06 18:45:00|485.42|483.22|485.41|483.21|486.38|484.18|484.93|482.73|0
1694026200000|2023-09-06 18:50:00|485.17|482.97|484.69|482.49|485.65|483.45|484.45|482.25|0
1694026500000|2023-09-06 18:55:00|484.45|482.25|486.12|483.92|487.34|485.14|484.45|482.25|0
1694026800000|2023-09-06 19:00:00|485.88|483.68|489.98|487.78|490.22|488.02|485.4|483.2|0
1694027100000|2023-09-06 19:05:00|490.22|488.02|491.43|489.23|491.67|489.47|489.98|487.78|0
1694027400000|2023-09-06 19:10:00|491.19|488.99|487.32|485.12|491.91|489.71|487.08|484.88|0
1694027700000|2023-09-06 19:15:00|487.08|484.88|485.15|482.95|487.32|485.12|484.43|482.23|0
1694028000000|2023-09-06 19:20:00|484.91|482.71|484.43|482.23|486.12|483.92|483.95|481.75|0
1694028300000|2023-09-06 19:25:00|484.19|481.99|487.08|484.88|487.81|485.61|483.71|481.51|0
1694028600000|2023-09-06 19:30:00|487.32|485.12|485.15|482.95|487.56|485.36|484.91|482.71|0
1694028900000|2023-09-06 19:35:00|485.39|483.19|484.67|482.47|485.63|483.43|483.71|481.51|0
1694029200000|2023-09-06 19:40:00|484.43|482.23|484.67|482.47|485.63|483.43|483.71|481.51|0
1694029500000|2023-09-06 19:45:00|484.43|482.23|484.91|482.71|486.84|484.64|483.95|481.75|0
1694029800000|2023-09-06 19:50:00|484.43|482.23|486.12|483.92|488.05|485.85|483.7|481.5|0
1694030100000|2023-09-06 19:55:00|486.36|484.16|482.98|480.78|486.6|484.4|482.02|479.82|0
1694030400000|2023-09-06 20:00:00|483.46|481.26|485.15|482.95|485.15|482.95|483.46|481.26|0
1694030700000|2023-09-06 20:05:00|485.39|483.19|486.11|483.91|486.6|484.4|485.15|482.95|0
1694031000000|2023-09-06 20:10:00|485.87|483.67|484.91|482.71|486.11|483.91|484.91|482.71|0
1694031300000|2023-09-06 20:15:00|485.25|482.85|485.97|483.57|486.21|483.81|485.13|482.73|0
1694031600000|2023-09-06 20:20:00|485.73|483.33|485.73|483.33|485.73|483.33|485.49|483.09|0
1694031900000|2023-09-06 20:25:00|485.97|483.57|485.73|483.33|485.97|483.57|485.73|483.33|0
1694032200000|2023-09-06 20:30:00|485.25|482.85|485.25|482.85|485.49|483.09|485.01|482.61|0
1694032500000|2023-09-06 20:35:00|485.49|483.09|485.25|482.85|485.49|483.09|485.01|482.61|0
1694032800000|2023-09-06 20:40:00|485.01|482.61|484.77|482.37|485.01|482.61|484.77|482.37|0
1694033100000|2023-09-06 20:45:00|485.01|482.61|485.49|483.09|485.73|483.33|484.76|482.36|0
1694033400000|2023-09-06 20:50:00|485.37|482.97|485.49|483.09|485.49|483.09|485.25|482.85|0
1694033700000|2023-09-06 20:55:00|485.73|483.33|485.13|482.73|485.73|483.33|484.89|482.49|0
1694034000000|2023-09-06 21:00:00|485.07|482.67|485.14|482.74|486.02|483.62|484.97|482.57|0
1694034300000|2023-09-06 21:05:00|485.1|482.7|486.12|483.72|486.12|483.72|484.97|482.57|0
1694034600000|2023-09-06 21:10:00|485.74|483.34|485.84|483.44|486.09|483.69|485.63|483.23|0
1694034900000|2023-09-06 21:15:00|485.8|483.4|485.63|483.23|485.88|483.48|485.63|483.23|0
1694035200000|2023-09-06 21:20:00|485.8|483.4|485.7|483.3|485.8|483.4|485.7|483.3|0
1694035500000|2023-09-06 21:25:00|485.74|483.34|485.74|483.34|485.74|483.34|485.7|483.3|0
1694035800000|2023-09-06 21:30:00|485.67|483.27|485.67|483.27|485.67|483.27|485.67|483.27|0
1694036100000|2023-09-06 21:35:00|485.7|483.3|485.46|483.06|485.7|483.3|485.46|483.06|0
1694036400000|2023-09-06 21:40:00|485.52|483.12|485.63|483.23|485.63|483.23|485.52|483.12|0
1694036700000|2023-09-06 21:45:00|485.59|483.19|485.63|483.23|485.63|483.23|485.56|483.16|0
1694037000000|2023-09-06 21:50:00|485.52|483.12|485.52|483.12|485.52|483.12|485.52|483.12|0
1694037300000|2023-09-06 21:55:00|485.56|483.16|485.39|482.99|485.63|483.23|485.39|482.99|0
1694037600000|2023-09-06 22:00:00|485.24|482.84|484.76|482.36|485.24|482.84|484.04|481.64|0
1694037900000|2023-09-06 22:05:00|484.52|482.12|484.52|482.12|485|482.6|484.52|482.12|0
1694038200000|2023-09-06 22:10:00|484.76|482.36|485.24|482.84|485.24|482.84|484.76|482.36|0
1694038500000|2023-09-06 22:15:00|485|482.6|485.24|482.84|485.24|482.84|484.76|482.36|0
1694038800000|2023-09-06 22:20:00|485|482.6|485.48|483.08|485.72|483.32|485|482.6|0
1694039100000|2023-09-06 22:25:00|485.72|483.32|486.2|483.8|486.45|484.05|485.72|483.32|0
1694039400000|2023-09-06 22:30:00|485.96|483.56|486.45|484.05|486.69|484.29|485.96|483.56|0
1694039700000|2023-09-06 22:35:00|486.2|483.8|486.33|483.93|486.45|484.05|486.2|483.8|0
1694040000000|2023-09-06 22:40:00|486.2|483.8|485.72|483.32|486.45|484.05|485.72|483.32|0
1694040300000|2023-09-06 22:45:00|485.96|483.56|485.24|482.84|485.96|483.56|485.24|482.84|0
1694040600000|2023-09-06 22:50:00|485.36|482.96|485.72|483.32|485.96|483.56|485.36|482.96|0
1694040900000|2023-09-06 22:55:00|485.96|483.56|485.96|483.56|486.2|483.8|485.96|483.56|0
1694041200000|2023-09-06 23:00:00|485.72|483.32|485|482.6|485.96|483.56|485|482.6|0
1694041500000|2023-09-06 23:05:00|484.76|482.36|485|482.6|485|482.6|484.76|482.36|0
1694041800000|2023-09-06 23:10:00|484.76|482.36|484.75|482.35|484.88|482.48|484.51|482.11|0
1694042100000|2023-09-06 23:15:00|484.51|482.11|484.51|482.11|485|482.6|484.51|482.11|0
1694042400000|2023-09-06 23:20:00|484.75|482.35|484.75|482.35|484.75|482.35|484.51|482.11|0
1694042700000|2023-09-06 23:25:00|485|482.6|484.75|482.35|485|482.6|484.51|482.11|0
1694043000000|2023-09-06 23:30:00|484.51|482.11|484.03|481.63|484.75|482.35|484.03|481.63|0
1694043300000|2023-09-06 23:35:00|483.79|481.39|483.79|481.39|484.27|481.87|483.79|481.39|0
1694043600000|2023-09-06 23:40:00|484.03|481.63|484.99|482.59|485.48|483.08|484.03|481.63|0
1694043900000|2023-09-06 23:45:00|484.75|482.35|484.99|482.59|485.24|482.84|484.51|482.11|0
1694044200000|2023-09-06 23:50:00|484.75|482.35|484.75|482.35|484.99|482.59|484.51|482.11|0
1694044500000|2023-09-06 23:55:00|484.51|482.11|484.27|481.87|484.99|482.59|484.27|481.87|0
1694044800000|2023-09-07 00:00:00|484.51|482.11|484.03|481.63|484.51|482.11|483.79|481.39|0
1694045100000|2023-09-07 00:05:00|484.27|481.87|484.51|482.11|484.51|482.11|484.03|481.63|0
1694045400000|2023-09-07 00:10:00|484.27|481.87|484.51|482.11|484.99|482.59|484.27|481.87|0
1694045700000|2023-09-07 00:15:00|484.27|481.87|484.03|481.63|484.75|482.35|483.06|480.66|0
1694046000000|2023-09-07 00:20:00|484.27|481.87|484.03|481.63|484.27|481.87|483.79|481.39|0
1694046300000|2023-09-07 00:25:00|484.27|481.87|483.79|481.39|484.27|481.87|483.79|481.39|0
1694046600000|2023-09-07 00:30:00|483.69|481.49|484.17|481.97|484.17|481.97|483.44|481.24|0
1694046900000|2023-09-07 00:35:00|484.41|482.21|485.71|483.51|485.71|483.51|484.41|482.21|0
1694047200000|2023-09-07 00:40:00|485.46|483.26|485.71|483.51|485.95|483.75|485.46|483.26|0
1694047500000|2023-09-07 00:45:00|485.95|483.75|487.15|484.95|487.39|485.19|485.95|483.75|0
1694047800000|2023-09-07 00:50:00|486.91|484.71|487.39|485.19|487.88|485.68|486.91|484.71|0
1694048100000|2023-09-07 00:55:00|487.28|485.08|487.39|485.19|487.63|485.43|487.15|484.95|0
1694048400000|2023-09-07 01:00:00|487.63|485.43|486.43|484.23|487.87|485.67|486.43|484.23|0
1694048700000|2023-09-07 01:05:00|486.19|483.99|485.46|483.26|486.19|483.99|484.98|482.78|0
1694049000000|2023-09-07 01:10:00|485.22|483.02|485.22|483.02|485.46|483.26|484.98|482.78|0
1694049300000|2023-09-07 01:15:00|485.46|483.26|485.83|483.63|487.15|484.95|485.22|483.02|0
1694049600000|2023-09-07 01:20:00|485.7|483.5|485.94|483.74|486.43|484.23|485.7|483.5|0
1694049900000|2023-09-07 01:25:00|486.19|483.99|485.94|483.74|486.67|484.47|485.94|483.74|0
1694050200000|2023-09-07 01:30:00|486.18|483.98|488.11|485.91|488.36|486.16|486.18|483.98|0
1694050500000|2023-09-07 01:35:00|487.87|485.67|486.91|484.71|488.11|485.91|486.91|484.71|0
1694050800000|2023-09-07 01:40:00|487.15|484.95|487.87|485.67|488.35|486.15|486.91|484.71|0
1694051100000|2023-09-07 01:45:00|488|485.8|487.63|485.43|488.11|485.91|486.91|484.71|0
1694051400000|2023-09-07 01:50:00|487.39|485.19|486.67|484.47|487.39|485.19|486.42|484.22|0
1694051700000|2023-09-07 01:55:00|486.42|484.22|486.91|484.71|487.39|485.19|486.42|484.22|0
1694052000000|2023-09-07 02:00:00|487.15|484.95|487.39|485.19|487.63|485.43|486.42|484.22|0
1694052300000|2023-09-07 02:05:00|487.15|484.95|487.63|485.43|488.11|485.91|487.15|484.95|0
1694052600000|2023-09-07 02:10:00|487.39|485.19|487.15|484.95|487.39|485.19|486.91|484.71|0
1694052900000|2023-09-07 02:15:00|487.39|485.19|487.15|484.95|487.39|485.19|486.66|484.46|0
1694053200000|2023-09-07 02:20:00|487.27|485.07|487.15|484.95|487.63|485.43|486.9|484.7|0
1694053500000|2023-09-07 02:25:00|486.9|484.7|486.9|484.7|487.39|485.19|486.9|484.7|0
1694053800000|2023-09-07 02:30:00|487.15|484.95|488.35|486.15|488.59|486.39|487.03|484.83|0
1694054100000|2023-09-07 02:35:00|488.24|486.04|487.87|485.67|488.35|486.15|487.39|485.19|0
1694054400000|2023-09-07 02:40:00|487.63|485.43|487.87|485.67|487.99|485.79|487.39|485.19|0
1694054700000|2023-09-07 02:45:00|488.11|485.91|487.38|485.18|488.11|485.91|487.38|485.18|0
1694055000000|2023-09-07 02:50:00|487.63|485.43|488.11|485.91|488.11|485.91|487.63|485.43|0
1694055300000|2023-09-07 02:55:00|487.87|485.67|487.99|485.79|488.11|485.91|487.87|485.67|0
1694055600000|2023-09-07 03:00:00|488.11|485.91|488.11|485.91|488.83|486.63|487.87|485.67|0
1694055900000|2023-09-07 03:05:00|487.87|485.67|487.87|485.67|488.11|485.91|487.62|485.42|0
1694056200000|2023-09-07 03:10:00|487.62|485.42|487.38|485.18|487.87|485.67|487.14|484.94|0
1694056500000|2023-09-07 03:15:00|487.27|485.07|487.62|485.42|487.62|485.42|486.9|484.7|0
1694056800000|2023-09-07 03:20:00|487.38|485.18|487.14|484.94|487.62|485.42|487.14|484.94|0
1694057100000|2023-09-07 03:25:00|487.38|485.18|487.14|484.94|487.38|485.18|486.9|484.7|0
1694057400000|2023-09-07 03:30:00|487.38|485.18|486.9|484.7|487.38|485.18|486.9|484.7|0
1694057700000|2023-09-07 03:35:00|487.14|484.94|486.42|484.22|487.14|484.94|486.42|484.22|0
1694058000000|2023-09-07 03:40:00|486.18|483.98|486.18|483.98|486.18|483.98|485.93|483.73|0
1694058300000|2023-09-07 03:45:00|486.3|484.1|486.18|483.98|486.42|484.22|485.93|483.73|0
1694058600000|2023-09-07 03:50:00|485.93|483.73|486.42|484.22|486.42|484.22|485.93|483.73|0
1694058900000|2023-09-07 03:55:00|486.66|484.46|486.9|484.7|486.9|484.7|486.42|484.22|0
1694059200000|2023-09-07 04:00:00|486.66|484.46|486.9|484.7|486.9|484.7|486.66|484.46|0
1694059500000|2023-09-07 04:05:00|487.14|484.94|486.9|484.7|487.38|485.18|486.66|484.46|0
1694059800000|2023-09-07 04:10:00|486.78|484.58|487.62|485.42|487.86|485.66|486.66|484.46|0
1694060400000|2023-09-07 04:20:00|487.38|485.18|487.62|485.42|487.62|485.42|487.38|485.18|0
1694060700000|2023-09-07 04:25:00|487.86|485.66|488.83|486.63|488.83|486.63|487.86|485.66|0
1694061000000|2023-09-07 04:30:00|488.71|486.51|490.76|488.56|490.76|488.56|488.58|486.38|0
1694061300000|2023-09-07 04:35:00|491|488.8|491.72|489.52|491.96|489.76|490.27|488.07|0
1694061600000|2023-09-07 04:40:00|491.96|489.76|492.21|490.01|492.45|490.25|491.48|489.28|0
1694061900000|2023-09-07 04:45:00|492.45|490.25|492.21|490.01|492.69|490.49|491.96|489.76|0
1694062200000|2023-09-07 04:50:00|492.2|490|492.2|490|492.69|490.49|491.96|489.76|0
1694062500000|2023-09-07 04:55:00|491.96|489.76|491.72|489.52|491.96|489.76|491.48|489.28|0
1694062800000|2023-09-07 05:00:00|491.96|489.76|492.2|490|492.45|490.25|491.24|489.04|0
1694063100000|2023-09-07 05:05:00|492.45|490.25|491.96|489.76|492.81|490.61|491.72|489.52|0
1694063400000|2023-09-07 05:10:00|491.72|489.52|492.44|490.24|492.44|490.24|491.72|489.52|0
1694063700000|2023-09-07 05:15:00|492.69|490.49|492.44|490.24|492.69|490.49|491.96|489.76|0
1694064000000|2023-09-07 05:20:00|492.69|490.49|493.65|491.45|493.89|491.69|492.69|490.49|0
1694064300000|2023-09-07 05:25:00|493.41|491.21|493.41|491.21|493.65|491.45|493.05|490.85|0
1694064600000|2023-09-07 05:30:00|493.65|491.45|494.38|492.18|494.38|492.18|493.41|491.21|0
1694064900000|2023-09-07 05:35:00|494.14|491.94|493.89|491.69|494.62|492.42|493.65|491.45|0
1694065200000|2023-09-07 05:40:00|494.14|491.94|493.59|491.39|494.14|491.94|492.93|490.73|0
1694065500000|2023-09-07 05:45:00|493.35|491.15|493.83|491.63|494.31|492.11|493.35|491.15|0
1694065800000|2023-09-07 05:50:00|494.07|491.87|494.07|491.87|494.31|492.11|493.1|490.9|0
1694066100000|2023-09-07 05:55:00|494.31|492.11|493.83|491.63|495.03|492.83|493.83|491.63|0
1694066400000|2023-09-07 06:00:00|494.07|491.87|493.1|490.9|496.48|494.28|493.1|490.9|0
1694066700000|2023-09-07 06:05:00|492.62|490.42|494.55|492.35|495.52|493.32|492.62|490.42|0
1694067000000|2023-09-07 06:10:00|494.79|492.59|495.27|493.07|496.72|494.52|494.55|492.35|0
1694067300000|2023-09-07 06:15:00|495.03|492.83|495.76|493.56|496.24|494.04|495.03|492.83|0
1694067600000|2023-09-07 06:20:00|495.52|493.32|495.64|493.44|496.48|494.28|494.79|492.59|0
1694067900000|2023-09-07 06:25:00|495.52|493.32|494.79|492.59|496.24|494.04|494.79|492.59|0
1694068200000|2023-09-07 06:30:00|494.55|492.35|495.76|493.56|496|493.8|494.55|492.35|0
1694068500000|2023-09-07 06:35:00|496|493.8|497.93|495.73|498.66|496.46|496|493.8|0
1694068800000|2023-09-07 06:40:00|497.69|495.49|496.48|494.28|497.93|495.73|496.24|494.04|0
1694069100000|2023-09-07 06:45:00|496.24|494.04|496.24|494.04|497.21|495.01|495.76|493.56|0
1694069400000|2023-09-07 06:50:00|496|493.8|495.51|493.31|496|493.8|495.03|492.83|0
1694069700000|2023-09-07 06:55:00|495.64|493.44|497.2|495|497.93|495.73|495.64|493.44|0
1694070000000|2023-09-07 07:00:00|497.45|495.25|495.27|493.07|498.65|496.45|495.03|492.83|0
1694070300000|2023-09-07 07:05:00|495.51|493.31|495.03|492.83|496.24|494.04|494.06|491.86|0
1694070600000|2023-09-07 07:10:00|495.75|493.55|495.51|493.31|498.17|495.97|495.03|492.83|0
1694070900000|2023-09-07 07:15:00|495.75|493.55|496.48|494.28|497.45|495.25|494.3|492.1|0
1694071200000|2023-09-07 07:20:00|496.24|494.04|498.78|496.58|499.38|497.18|496.24|494.04|0
1694071500000|2023-09-07 07:25:00|498.65|496.45|499.86|497.66|501.31|499.11|498.17|495.97|0
1694071800000|2023-09-07 07:30:00|500.35|498.15|499.75|497.55|500.83|498.63|499.38|497.18|0
1694072100000|2023-09-07 07:35:00|499.65|497.45|501.21|499.01|501.21|499.01|499.28|497.08|0
1694072400000|2023-09-07 07:40:00|500.97|498.77|496.75|494.55|501.21|499.01|496.39|494.19|0
1694072700000|2023-09-07 07:45:00|496.87|494.67|497.35|495.15|498.31|496.11|496.39|494.19|0
1694073000000|2023-09-07 07:50:00|497.11|494.91|493.98|491.78|497.11|494.91|493.74|491.54|0
1694073300000|2023-09-07 07:55:00|494.22|492.02|493.26|491.06|494.46|492.26|493.01|490.81|0
1694073600000|2023-09-07 08:00:00|493.14|490.94|494.94|492.74|495.66|493.46|493.14|490.94|0
1694073900000|2023-09-07 08:05:00|495.18|492.98|496.99|494.79|497.24|495.04|494.34|492.14|0
1694074200000|2023-09-07 08:10:00|497.24|495.04|499.65|497.45|499.65|497.45|497.24|495.04|0
1694074500000|2023-09-07 08:15:00|499.17|496.97|498.44|496.24|499.65|497.45|497.48|495.28|0
1694074800000|2023-09-07 08:20:00|498.57|496.37|500.85|498.65|500.85|498.65|498.44|496.24|0
1694075100000|2023-09-07 08:25:00|501.1|498.9|502.54|500.34|502.79|500.59|500.61|498.41|0
1694075400000|2023-09-07 08:30:00|502.79|500.59|499.65|497.45|502.79|500.59|498.92|496.72|0
1694075700000|2023-09-07 08:35:00|499.89|497.69|501.58|499.38|501.7|499.5|499.65|497.45|0
1694076000000|2023-09-07 08:40:00|501.82|499.62|500.61|498.41|501.82|499.62|500.37|498.17|0
1694076300000|2023-09-07 08:45:00|500.85|498.65|498.68|496.48|500.85|498.65|498.44|496.24|0
1694076600000|2023-09-07 08:50:00|499.16|496.96|496.75|494.55|499.65|497.45|496.51|494.31|0
1694076900000|2023-09-07 08:55:00|496.99|494.79|497.47|495.27|497.72|495.52|496.51|494.31|0
1694077200000|2023-09-07 09:00:00|497.23|495.03|496.75|494.55|497.96|495.76|496.27|494.07|0
1694077500000|2023-09-07 09:05:00|496.99|494.79|494.82|492.62|497.47|495.27|494.58|492.38|0
1694077800000|2023-09-07 09:10:00|494.58|492.38|494.1|491.9|495.3|493.1|493.86|491.66|0
1694078100000|2023-09-07 09:15:00|493.86|491.66|494.58|492.38|494.58|492.38|493.13|490.93|0
1694078400000|2023-09-07 09:20:00|494.46|492.26|493.42|491.22|494.63|492.43|493.42|491.22|0
1694078700000|2023-09-07 09:25:00|493.66|491.46|493.9|491.7|494.14|491.94|492.7|490.5|0
1694079000000|2023-09-07 09:30:00|493.66|491.46|492.21|490.01|493.66|491.46|492.21|490.01|0
1694079300000|2023-09-07 09:35:00|492.46|490.26|491.73|489.53|492.46|490.26|491.25|489.05|0
1694079600000|2023-09-07 09:40:00|491.97|489.77|491.73|489.53|492.94|490.74|491.49|489.29|0
1694079900000|2023-09-07 09:45:00|491.97|489.77|493.66|491.46|494.14|491.94|491.49|489.29|0
1694080200000|2023-09-07 09:50:00|493.79|491.59|495.11|492.91|495.83|493.63|493.66|491.46|0
1694080500000|2023-09-07 09:55:00|495.35|493.15|495.35|493.15|495.59|493.39|494.14|491.94|0
1694080800000|2023-09-07 10:00:00|494.87|492.67|494.03|491.83|495.35|493.15|494.03|491.83|0
1694081100000|2023-09-07 10:05:00|494.14|491.94|494.38|492.18|494.87|492.67|493.66|491.46|0
1694081400000|2023-09-07 10:10:00|494.62|492.42|494.14|491.94|495.35|493.15|493.66|491.46|0
1694081700000|2023-09-07 10:15:00|493.9|491.7|494.86|492.66|494.87|492.67|493.9|491.7|0
1694082000000|2023-09-07 10:20:00|495.11|492.91|496.07|493.87|496.31|494.11|494.38|492.18|0
1694082300000|2023-09-07 10:25:00|496.31|494.11|495.59|493.39|496.8|494.6|495.35|493.15|0
1694082600000|2023-09-07 10:30:00|495.83|493.63|497.76|495.56|497.76|495.56|495.83|493.63|0
1694082900000|2023-09-07 10:35:00|497.52|495.32|497.28|495.08|498|495.8|496.79|494.59|0
1694083200000|2023-09-07 10:40:00|497.52|495.32|498|495.8|498.24|496.04|496.79|494.59|0
1694083500000|2023-09-07 10:45:00|498.24|496.04|498.73|496.53|499.69|497.49|497.76|495.56|0
1694083800000|2023-09-07 10:50:00|498.97|496.77|499.21|497.01|499.93|497.73|498.48|496.28|0
1694084100000|2023-09-07 10:55:00|499.45|497.25|498.73|496.53|499.45|497.25|498|495.8|0
1694084400000|2023-09-07 11:00:00|498.61|496.41|497.03|494.83|498.61|496.41|496.79|494.59|0
1694084700000|2023-09-07 11:05:00|496.79|494.59|495.83|493.63|497.28|495.08|495.83|493.63|0
1694085000000|2023-09-07 11:10:00|496.07|493.87|497.76|495.56|498.48|496.28|495.59|493.39|0
1694085300000|2023-09-07 11:15:00|498.24|496.04|498.97|496.77|499.93|497.73|497.76|495.56|0
1694085600000|2023-09-07 11:20:00|498.85|496.65|501.14|498.94|501.14|498.94|498.72|496.52|0
1694085900000|2023-09-07 11:25:00|501.27|499.07|503.32|501.12|503.56|501.36|500.9|498.7|0
1694086200000|2023-09-07 11:30:00|503.08|500.88|502.35|500.15|504.04|501.84|501.87|499.67|0
1694086500000|2023-09-07 11:35:00|502.11|499.91|501.38|499.18|502.59|500.39|501.38|499.18|0
1694086800000|2023-09-07 11:40:00|501.14|498.94|499.93|497.73|501.14|498.94|499.93|497.73|0
1694087100000|2023-09-07 11:45:00|500.17|497.97|503.08|500.88|503.32|501.12|499.69|497.49|0
1694087400000|2023-09-07 11:50:00|502.83|500.63|503.8|501.6|503.8|501.6|502.35|500.15|0
1694087700000|2023-09-07 11:55:00|504.04|501.84|503.8|501.6|504.04|501.84|502.35|500.15|0
1694088000000|2023-09-07 12:00:00|504.04|501.84|504.53|502.33|504.77|502.57|504.04|501.84|0
1694088300000|2023-09-07 12:05:00|504.28|502.08|502.59|500.39|504.28|502.08|501.86|499.66|0
1694088600000|2023-09-07 12:10:00|503.07|500.87|505.49|503.29|505.49|503.29|502.83|500.63|0
1694088900000|2023-09-07 12:15:00|505.74|503.54|506.22|504.02|506.46|504.26|505.01|502.81|0
1694089200000|2023-09-07 12:20:00|506.46|504.26|506.59|504.39|506.95|504.75|505.86|503.66|0
1694089500000|2023-09-07 12:25:00|506.35|504.15|504.3|502.1|506.35|504.15|504.17|501.97|0
1694089800000|2023-09-07 12:30:00|506.23|504.03|512.71|510.51|513.44|511.24|506.23|504.03|0
1694090100000|2023-09-07 12:35:00|512.96|510.76|514.41|512.21|515.38|513.18|511.99|509.79|0
1694090400000|2023-09-07 12:40:00|513.92|511.72|514.65|512.45|516.83|514.63|513.68|511.48|0
1694090700000|2023-09-07 12:45:00|514.89|512.69|519.01|516.81|519.01|516.81|514.41|512.21|0
1694091000000|2023-09-07 12:50:00|518.52|516.32|520.22|518.02|520.22|518.02|517.8|515.6|0
1694091300000|2023-09-07 12:55:00|519.98|517.78|518.04|515.84|520.22|518.02|517.31|515.11|0
1694091600000|2023-09-07 13:00:00|518.28|516.08|517.79|515.59|519.73|517.53|516.58|514.38|0
1694091900000|2023-09-07 13:05:00|517.31|515.11|517.07|514.87|518.04|515.84|516.1|513.9|0
1694092200000|2023-09-07 13:10:00|517.31|515.11|516.83|514.63|517.55|515.35|515.86|513.66|0
1694092500000|2023-09-07 13:15:00|516.58|514.38|518.04|515.84|518.52|516.32|515.37|513.17|0
1694092800000|2023-09-07 13:20:00|517.79|515.59|517.31|515.11|519|516.8|517.31|515.11|0
1694093100000|2023-09-07 13:25:00|517.55|515.35|517.31|515.11|519.73|517.53|516.82|514.62|0
1694093400000|2023-09-07 13:30:00|518.04|515.84|512.95|510.75|519.97|517.77|512.95|510.75|0
1694093700000|2023-09-07 13:35:00|513.19|510.99|509.57|507.37|513.92|511.72|509.09|506.89|0
1694094000000|2023-09-07 13:40:00|509.33|507.13|507.15|504.95|511.74|509.54|504.98|502.78|0
1694094300000|2023-09-07 13:45:00|506.91|504.71|511.02|508.82|511.02|508.82|506.91|504.71|0
1694094600000|2023-09-07 13:50:00|510.78|508.58|515.61|513.41|516.1|513.9|507.64|505.44|0
1694094900000|2023-09-07 13:55:00|515.85|513.65|514.56|512.36|517.46|515.26|514.08|511.88|0
1694095200000|2023-09-07 14:00:00|514.32|512.12|518.91|516.71|519.87|517.67|513.36|511.16|0
1694095500000|2023-09-07 14:05:00|519.39|517.19|516.1|513.9|519.96|517.76|515.86|513.66|0
1694095800000|2023-09-07 14:10:00|515.86|513.66|514.65|512.45|516.34|514.14|511.04|508.84|0
1694096100000|2023-09-07 14:15:00|514.9|512.7|516.58|514.38|517.31|515.11|513.45|511.25|0
1694096400000|2023-09-07 14:20:00|516.1|513.9|516.82|514.62|517.55|515.35|512.49|510.29|0
1694096700000|2023-09-07 14:25:00|517.06|514.86|516.58|514.38|517.55|515.35|514.65|512.45|0
1694097000000|2023-09-07 14:30:00|516.82|514.62|520.68|518.48|521.17|518.97|516.1|513.9|0
1694097300000|2023-09-07 14:35:00|520.44|518.24|510.08|507.88|520.44|518.24|510.08|507.88|0
1694097600000|2023-09-07 14:40:00|510.32|508.12|504.55|502.35|510.8|508.6|503.34|501.14|0
1694097900000|2023-09-07 14:45:00|504.31|502.11|506.71|504.51|506.71|504.51|502.86|500.66|0
1694098200000|2023-09-07 14:50:00|506.23|504.03|508.73|506.53|509.21|507.01|505.75|503.55|0
1694098500000|2023-09-07 14:55:00|508.49|506.29|508.49|506.29|509.7|507.5|506.56|504.36|0
1694098800000|2023-09-07 15:00:00|507.77|505.57|503.91|501.71|508.01|505.81|503.91|501.71|0
1694099100000|2023-09-07 15:05:00|504.15|501.95|503.91|501.71|505.84|503.64|502.7|500.5|0
1694099400000|2023-09-07 15:10:00|504.15|501.95|504.63|502.43|505.59|503.39|502.46|500.26|0
1694099700000|2023-09-07 15:15:00|504.15|501.95|504.63|502.43|506.32|504.12|502.22|500.02|0
1694100000000|2023-09-07 15:20:00|504.87|502.67|505.83|503.63|507.04|504.84|502.46|500.26|0
1694100300000|2023-09-07 15:25:00|506.08|503.88|506.56|504.36|506.8|504.6|504.63|502.43|0
1694100600000|2023-09-07 15:30:00|506.08|503.88|501.26|499.06|507.76|505.56|500.3|498.1|0
1694100900000|2023-09-07 15:35:00|501.02|498.82|501.02|498.82|501.5|499.3|499.09|496.89|0
1694101200000|2023-09-07 15:40:00|501.26|499.06|505.11|502.91|505.59|503.39|501.26|499.06|0
1694101500000|2023-09-07 15:45:00|504.87|502.67|506.32|504.12|506.32|504.12|504.39|502.19|0
1694101800000|2023-09-07 15:50:00|506.07|503.87|508.97|506.77|509.45|507.25|505.59|503.39|0
1694102100000|2023-09-07 15:55:00|509.45|507.25|508.73|506.53|509.93|507.73|507.76|505.56|0
1694102400000|2023-09-07 16:00:00|509.21|507.01|504.87|502.67|509.45|507.25|504.39|502.19|0
1694102700000|2023-09-07 16:05:00|505.11|502.91|501.98|499.78|505.11|502.91|500.53|498.33|0
1694103000000|2023-09-07 16:10:00|502.22|500.02|501.74|499.54|503.18|500.98|500.77|498.57|0
1694103300000|2023-09-07 16:15:00|501.5|499.3|500.53|498.33|501.98|499.78|500.05|497.85|0
1694103600000|2023-09-07 16:20:00|500.77|498.57|499.33|497.13|503.66|501.46|499.33|497.13|0
1694103900000|2023-09-07 16:25:00|499.09|496.89|498.37|496.17|499.57|497.37|497.41|495.21|0
1694104200000|2023-09-07 16:30:00|498.61|496.41|497.68|495.48|499.09|496.89|496.92|494.72|0
1694104500000|2023-09-07 16:35:00|497.44|495.24|499.15|496.95|499.63|497.43|497.2|495|0
1694104800000|2023-09-07 16:40:00|499.39|497.19|500.6|498.4|501.56|499.36|498.91|496.71|0
1694105100000|2023-09-07 16:45:00|500.84|498.64|501.56|499.36|501.8|499.6|499.15|496.95|0
1694105400000|2023-09-07 16:50:00|501.32|499.12|501.08|498.88|503.49|501.29|501.08|498.88|0
1694105700000|2023-09-07 16:55:00|500.84|498.64|503.49|501.29|504.22|502.02|499.87|497.67|0
1694106000000|2023-09-07 17:00:00|503.74|501.54|501.08|498.88|504.22|502.02|500.11|497.91|0
1694106300000|2023-09-07 17:05:00|501.32|499.12|503.49|501.29|505.19|502.99|500.35|498.15|0
1694106600000|2023-09-07 17:10:00|503.01|500.81|503.49|501.29|504.46|502.26|502.53|500.33|0
1694106900000|2023-09-07 17:15:00|503.25|501.05|498.66|496.46|504.7|502.5|498.18|495.98|0
1694107200000|2023-09-07 17:20:00|498.9|496.7|498.9|496.7|499.15|496.95|497.46|495.26|0
1694107500000|2023-09-07 17:25:00|498.66|496.46|497.94|495.74|500.35|498.15|497.7|495.5|0
1694107800000|2023-09-07 17:30:00|497.46|495.26|499.87|497.67|500.11|497.91|496.73|494.53|0
1694108100000|2023-09-07 17:35:00|500.35|498.15|500.59|498.39|501.32|499.12|499.63|497.43|0
1694108400000|2023-09-07 17:40:00|500.83|498.63|498.9|496.7|501.56|499.36|497.94|495.74|0
1694108700000|2023-09-07 17:45:00|499.14|496.94|499.63|497.43|499.87|497.67|497.46|495.26|0
1694109000000|2023-09-07 17:50:00|499.39|497.19|497.94|495.74|499.39|497.19|497.45|495.25|0
1694109300000|2023-09-07 17:55:00|497.7|495.5|497.7|495.5|498.9|496.7|496.49|494.29|0
1694109600000|2023-09-07 18:00:00|497.94|495.74|495.77|493.57|497.94|495.74|495.28|493.08|0
1694109900000|2023-09-07 18:05:00|496.01|493.81|498.18|495.98|498.9|496.7|496.01|493.81|0
1694110200000|2023-09-07 18:10:00|498.42|496.22|498.9|496.7|499.99|497.79|497.21|495.01|0
1694110500000|2023-09-07 18:15:00|499.14|496.94|499.62|497.42|499.87|497.67|498.18|495.98|0
1694110800000|2023-09-07 18:20:00|499.87|497.67|500.59|498.39|501.07|498.87|499.38|497.18|0
1694111100000|2023-09-07 18:25:00|500.35|498.15|503.97|501.77|503.97|501.77|500.11|497.91|0
1694111400000|2023-09-07 18:30:00|504.21|502.01|505.42|503.22|506.63|504.43|502.28|500.08|0
1694111700000|2023-09-07 18:35:00|505.66|503.46|507.11|504.91|507.36|505.16|504.94|502.74|0
1694112000000|2023-09-07 18:40:00|507.36|505.16|503.73|501.53|507.36|505.16|503.25|501.05|0
1694112300000|2023-09-07 18:45:00|503.49|501.29|501.55|499.35|503.97|501.77|501.31|499.11|0
1694112600000|2023-09-07 18:50:00|501.8|499.6|499.36|497.16|502.52|500.32|499.36|497.16|0
1694112900000|2023-09-07 18:55:00|499.6|497.4|498.39|496.19|499.6|497.4|497.18|494.98|0
1694113200000|2023-09-07 19:00:00|498.63|496.43|499.36|497.16|500.08|497.88|497.18|494.98|0
1694113500000|2023-09-07 19:05:00|499.6|497.4|503.72|501.52|505.17|502.97|499.36|497.16|0
1694113800000|2023-09-07 19:10:00|503.47|501.27|499.84|497.64|503.47|501.27|499.84|497.64|0
1694114100000|2023-09-07 19:15:00|500.08|497.88|499.12|496.92|500.33|498.13|497.91|495.71|0
1694114400000|2023-09-07 19:20:00|499.36|497.16|500.33|498.13|500.33|498.13|498.39|496.19|0
1694114700000|2023-09-07 19:25:00|500.57|498.37|498.87|496.67|501.78|499.58|498.39|496.19|0
1694115000000|2023-09-07 19:30:00|499.36|497.16|499.84|497.64|500.08|497.88|497.66|495.46|0
1694115300000|2023-09-07 19:35:00|500.08|497.88|501.53|499.33|501.53|499.33|499.12|496.92|0
1694115600000|2023-09-07 19:40:00|501.29|499.09|496.46|494.26|501.78|499.58|496.46|494.26|0
1694115900000|2023-09-07 19:45:00|496.7|494.5|496.46|494.26|497.91|495.71|495.73|493.53|0
1694116200000|2023-09-07 19:50:00|494.76|492.56|498.63|496.43|500.57|498.37|494.28|492.08|0
1694116500000|2023-09-07 19:55:00|499.84|497.64|499.11|496.91|502.26|500.06|497.42|495.22|0
1694116800000|2023-09-07 20:00:00|499.6|497.4|500.81|498.61|502.74|500.54|499.6|497.4|0
1694117100000|2023-09-07 20:05:00|501.05|498.85|500.08|497.88|501.05|498.85|500.08|497.88|0
1694117400000|2023-09-07 20:10:00|500.32|498.12|498.63|496.43|500.32|498.12|498.63|496.43|0
1694117700000|2023-09-07 20:15:00|498.97|496.57|499.7|497.3|499.7|497.3|498.73|496.33|0
1694118000000|2023-09-07 20:20:00|499.45|497.05|498.97|496.57|499.7|497.3|498.97|496.57|0
1694118300000|2023-09-07 20:25:00|498.73|496.33|498.24|495.84|498.73|496.33|498|495.6|0
1694118600000|2023-09-07 20:30:00|498|495.6|498|495.6|498.24|495.84|498|495.6|0
1694118900000|2023-09-07 20:35:00|497.76|495.36|498|495.6|498.24|495.84|497.76|495.36|0
1694119200000|2023-09-07 20:40:00|498.24|495.84|498.24|495.84|498.49|496.09|498|495.6|0
1694119500000|2023-09-07 20:45:00|498.49|496.09|498.13|495.73|498.49|496.09|498|495.6|0
1694119800000|2023-09-07 20:50:00|498.24|495.84|498.24|495.84|498.24|495.84|498|495.6|0
1694120100000|2023-09-07 20:55:00|498.13|495.73|498.13|495.73|498.24|495.84|497.88|495.48|0
1694120400000|2023-09-07 21:00:00|498.23|495.83|498.26|495.86|498.44|496.04|498.19|495.79|0
1694120700000|2023-09-07 21:05:00|498.23|495.83|498.19|495.79|498.23|495.83|498.13|495.73|0
1694121000000|2023-09-07 21:10:00|498.13|495.73|498.13|495.73|498.15|495.75|498.09|495.69|0
1694121300000|2023-09-07 21:15:00|498.19|495.79|498.09|495.69|498.19|495.79|498.09|495.69|0
1694121600000|2023-09-07 21:20:00|498.15|495.75|498.05|495.65|498.26|495.86|498.05|495.65|0
1694121900000|2023-09-07 21:25:00|498.02|495.62|497.98|495.58|498.02|495.62|497.98|495.58|0
1694122200000|2023-09-07 21:30:00|497.91|495.51|497.83|495.43|497.91|495.51|497.83|495.43|0
1694122500000|2023-09-07 21:35:00|497.87|495.47|497.62|495.22|497.91|495.51|497.42|495.02|0
1694122800000|2023-09-07 21:40:00|497.52|495.12|498.12|495.72|498.12|495.72|497.45|495.05|0
1694123100000|2023-09-07 21:45:00|498.15|495.75|497.83|495.43|498.26|495.86|497.66|495.26|0
1694123400000|2023-09-07 21:50:00|497.8|495.4|498.05|495.65|498.15|495.75|497.8|495.4|0
1694123700000|2023-09-07 21:55:00|497.94|495.54|497.62|495.22|497.94|495.54|496.99|494.59|0
1694124000000|2023-09-07 22:00:00|497.16|494.76|497.51|495.11|498|495.6|497.16|494.76|0
1694124300000|2023-09-07 22:05:00|497.75|495.35|497.27|494.87|497.75|495.35|497.27|494.87|0
1694124600000|2023-09-07 22:10:00|497.51|495.11|497.51|495.11|497.51|495.11|497.27|494.87|0
1694124900000|2023-09-07 22:15:00|497.75|495.35|498|495.6|498|495.6|497.75|495.35|0
1694125200000|2023-09-07 22:20:00|497.88|495.48|498|495.6|498.48|496.08|497.75|495.35|0
1694125500000|2023-09-07 22:25:00|497.75|495.35|497.51|495.11|498|495.6|497.51|495.11|0
1694125800000|2023-09-07 22:30:00|497.75|495.35|497.75|495.35|497.75|495.35|497.51|495.11|0
1694126100000|2023-09-07 22:35:00|497.51|495.11|497.75|495.35|497.75|495.35|497.51|495.11|0
1694126400000|2023-09-07 22:40:00|497.51|495.11|497.75|495.35|497.75|495.35|497.51|495.11|0
1694126700000|2023-09-07 22:45:00|497.51|495.11|497.75|495.35|497.75|495.35|497.51|495.11|0
1694127000000|2023-09-07 22:50:00|497.99|495.59|497.51|495.11|498.12|495.72|497.51|495.11|0
1694127300000|2023-09-07 22:55:00|497.64|495.24|497.27|494.87|497.75|495.35|497.27|494.87|0
1694127600000|2023-09-07 23:00:00|497.51|495.11|498.48|496.08|498.48|496.08|497.51|495.11|0
1694127900000|2023-09-07 23:05:00|498.6|496.2|498.48|496.08|498.96|496.56|498.23|495.83|0
1694128200000|2023-09-07 23:10:00|498.72|496.32|498.72|496.32|499.2|496.8|498.48|496.08|0
1694128500000|2023-09-07 23:15:00|498.96|496.56|498.96|496.56|499.2|496.8|498.72|496.32|0
1694128800000|2023-09-07 23:20:00|499.2|496.8|499.93|497.53|499.93|497.53|499.2|496.8|0
1694129100000|2023-09-07 23:25:00|500.17|497.77|499.93|497.53|500.41|498.01|499.93|497.53|0
1694129400000|2023-09-07 23:30:00|499.68|497.28|498.96|496.56|499.68|497.28|498.72|496.32|0
1694129700000|2023-09-07 23:35:00|499.2|496.8|498.72|496.32|499.2|496.8|498.72|496.32|0
1694130000000|2023-09-07 23:40:00|498.6|496.2|497.75|495.35|498.6|496.2|497.75|495.35|0
1694130300000|2023-09-07 23:45:00|497.51|495.11|497.75|495.35|497.99|495.59|497.51|495.11|0
1694130600000|2023-09-07 23:50:00|497.51|495.11|497.51|495.11|497.87|495.47|497.26|494.86|0
1694130900000|2023-09-07 23:55:00|497.39|494.99|498.47|496.07|498.47|496.07|497.26|494.86|0
1694131200000|2023-09-08 00:00:00|498.23|495.83|497.75|495.35|498.23|495.83|497.51|495.11|0
1694131500000|2023-09-08 00:05:00|497.99|495.59|498.47|496.07|498.47|496.07|497.75|495.35|0
1694131800000|2023-09-08 00:10:00|498.36|495.96|498.47|496.07|498.71|496.31|497.99|495.59|0
1694132100000|2023-09-08 00:15:00|498.23|495.83|497.75|495.35|498.36|495.96|497.75|495.35|0
1694132400000|2023-09-08 00:20:00|497.5|495.1|498.42|496.02|498.71|496.31|497.5|495.1|0
1694132700000|2023-09-08 00:25:00|498.66|496.26|500.84|498.44|502.05|499.65|498.55|496.15|0
1694133000000|2023-09-08 00:30:00|501.22|499.02|502.19|499.99|502.92|500.72|500.74|498.54|0
1694133300000|2023-09-08 00:35:00|502.43|500.23|502.68|500.48|502.92|500.72|501.95|499.75|0
1694133600000|2023-09-08 00:40:00|502.92|500.72|503.4|501.2|503.65|501.45|502.68|500.48|0
1694133900000|2023-09-08 00:45:00|503.29|501.09|502.43|500.23|503.65|501.45|502.43|500.23|0
1694134200000|2023-09-08 00:50:00|502.19|499.99|501.22|499.02|502.19|499.99|500.98|498.78|0
1694134500000|2023-09-08 00:55:00|501.46|499.26|500.74|498.54|501.46|499.26|500.5|498.3|0
1694134800000|2023-09-08 01:00:00|500.86|498.66|500.74|498.54|500.98|498.78|500.5|498.3|0
1694135100000|2023-09-08 01:05:00|500.98|498.78|501.22|499.02|501.95|499.75|500.98|498.78|0
1694135400000|2023-09-08 01:10:00|501.11|498.91|500.5|498.3|501.22|499.02|500.5|498.3|0
1694135700000|2023-09-08 01:15:00|500.74|498.54|501.95|499.75|503.89|501.69|500.74|498.54|0
1694136000000|2023-09-08 01:20:00|502.19|499.99|502.43|500.23|502.67|500.47|501.22|499.02|0
1694136300000|2023-09-08 01:25:00|502.19|499.99|501.7|499.5|502.43|500.23|501.7|499.5|0
1694136600000|2023-09-08 01:30:00|501.95|499.75|501.46|499.26|502.19|499.99|500.74|498.54|0
1694136900000|2023-09-08 01:35:00|501.22|499.02|500.49|498.29|501.22|499.02|499.53|497.33|0
1694137200000|2023-09-08 01:40:00|500.74|498.54|500.25|498.05|500.74|498.54|500.01|497.81|0
1694137500000|2023-09-08 01:45:00|500.49|498.29|501.22|499.02|501.22|499.02|500.25|498.05|0
1694137800000|2023-09-08 01:50:00|500.98|498.78|499.04|496.84|500.98|498.78|499.04|496.84|0
1694138100000|2023-09-08 01:55:00|498.8|496.6|499.77|497.57|499.77|497.57|498.8|496.6|0
1694138400000|2023-09-08 02:00:00|499.52|497.32|500.25|498.05|500.25|498.05|499.52|497.32|0
1694138700000|2023-09-08 02:05:00|500.01|497.81|499.52|497.32|500.25|498.05|499.04|496.84|0
1694139000000|2023-09-08 02:10:00|499.28|497.08|499.04|496.84|499.52|497.32|498.56|496.36|0
1694139300000|2023-09-08 02:15:00|499.28|497.08|499.28|497.08|499.76|497.56|499.28|497.08|0
1694139600000|2023-09-08 02:20:00|499.04|496.84|498.31|496.11|499.04|496.84|498.31|496.11|0
1694139900000|2023-09-08 02:25:00|498.07|495.87|497.83|495.63|498.07|495.87|497.34|495.14|0
1694140200000|2023-09-08 02:30:00|497.59|495.39|497.34|495.14|498.07|495.87|497.34|495.14|0
1694140500000|2023-09-08 02:35:00|497.1|494.9|497.34|495.14|497.59|495.39|497.1|494.9|0
1694140800000|2023-09-08 02:40:00|497.59|495.39|497.83|495.63|498.07|495.87|497.59|495.39|0
1694141100000|2023-09-08 02:45:00|498.07|495.87|497.83|495.63|498.07|495.87|497.83|495.63|0
1694141400000|2023-09-08 02:50:00|497.59|495.39|498.31|496.11|498.31|496.11|497.59|495.39|0
1694141700000|2023-09-08 02:55:00|498.07|495.87|498.31|496.11|498.31|496.11|498.07|495.87|0
1694142000000|2023-09-08 03:00:00|498.07|495.87|498.31|496.11|498.31|496.11|498.07|495.87|0
1694142300000|2023-09-08 03:05:00|498.07|495.87|499.04|496.84|499.04|496.84|498.07|495.87|0
1694142600000|2023-09-08 03:10:00|498.92|496.72|498.55|496.35|499.04|496.84|498.19|495.99|0
1694142900000|2023-09-08 03:15:00|498.31|496.11|498.55|496.35|498.55|496.35|498.31|496.11|0
1694143200000|2023-09-08 03:20:00|498.68|496.48|498.79|496.59|499.03|496.83|498.68|496.48|0
1694143500000|2023-09-08 03:25:00|498.55|496.35|498.79|496.59|499.03|496.83|498.55|496.35|0
1694143800000|2023-09-08 03:30:00|499.03|496.83|498.79|496.59|499.03|496.83|498.55|496.35|0
1694144100000|2023-09-08 03:35:00|498.55|496.35|497.1|494.9|498.55|496.35|497.1|494.9|0
1694144400000|2023-09-08 03:40:00|497.22|495.02|497.34|495.14|497.82|495.62|497.22|495.02|0
1694144700000|2023-09-08 03:45:00|497.58|495.38|497.58|495.38|497.82|495.62|497.34|495.14|0
1694145000000|2023-09-08 03:50:00|497.34|495.14|497.58|495.38|497.82|495.62|497.34|495.14|0
1694145300000|2023-09-08 03:55:00|497.82|495.62|497.58|495.38|497.82|495.62|497.58|495.38|0
1694145600000|2023-09-08 04:00:00|497.82|495.62|499.52|497.32|499.52|497.32|497.82|495.62|0
1694145900000|2023-09-08 04:05:00|499.76|497.56|499.27|497.07|500|497.8|498.55|496.35|0
1694146200000|2023-09-08 04:10:00|499.52|497.32|499.27|497.07|499.52|497.32|498.79|496.59|0
1694146500000|2023-09-08 04:15:00|499.03|496.83|498.55|496.35|499.03|496.83|498.31|496.11|0
1694146800000|2023-09-08 04:20:00|498.79|496.59|498.79|496.59|498.79|496.59|498.55|496.35|0
1694147100000|2023-09-08 04:25:00|498.55|496.35|498.55|496.35|498.79|496.59|498.55|496.35|0
1694147400000|2023-09-08 04:30:00|498.79|496.59|499.51|497.31|499.51|497.31|498.55|496.35|0
1694147700000|2023-09-08 04:35:00|499.27|497.07|499.76|497.56|500|497.8|499.27|497.07|0
1694148000000|2023-09-08 04:40:00|500.24|498.04|500.24|498.04|500.72|498.52|500|497.8|0
1694148300000|2023-09-08 04:45:00|500|497.8|500.24|498.04|500.24|498.04|500|497.8|0
1694148600000|2023-09-08 04:50:00|500|497.8|500.24|498.04|500.48|498.28|500|497.8|0
1694148900000|2023-09-08 04:55:00|500.48|498.28|500.48|498.28|500.48|498.28|500.24|498.04|0
1694149200000|2023-09-08 05:00:00|500.24|498.04|499.75|497.55|500.48|498.28|499.75|497.55|0
1694149500000|2023-09-08 05:05:00|499.51|497.31|500|497.8|500|497.8|499.03|496.83|0
1694149800000|2023-09-08 05:10:00|499.75|497.55|500|497.8|500|497.8|499.27|497.07|0
1694150100000|2023-09-08 05:15:00|500.24|498.04|498.54|496.34|500.24|498.04|497.09|494.89|0
1694150400000|2023-09-08 05:20:00|498.79|496.59|496.61|494.41|498.79|496.59|496.37|494.17|0
1694150700000|2023-09-08 05:25:00|496.37|494.17|496.01|493.81|496.37|494.17|495.88|493.68|0
1694151000000|2023-09-08 05:30:00|495.88|493.68|494.91|492.71|496.12|493.92|494.67|492.47|0
1694151300000|2023-09-08 05:35:00|495.16|492.96|495.64|493.44|495.77|493.57|495.16|492.96|0
1694151600000|2023-09-08 05:40:00|495.4|493.2|494.19|491.99|495.4|493.2|494.19|491.99|0
1694151900000|2023-09-08 05:45:00|493.95|491.75|494.19|491.99|494.43|492.23|493.95|491.75|0
1694152200000|2023-09-08 05:50:00|494.43|492.23|493.22|491.02|494.43|492.23|492.74|490.54|0
1694152500000|2023-09-08 05:55:00|492.98|490.78|492.74|490.54|493.22|491.02|492.5|490.3|0
1694152800000|2023-09-08 06:00:00|492.5|490.3|491.53|489.33|493.7|491.5|491.29|489.09|0
1694153100000|2023-09-08 06:05:00|491.77|489.57|489.36|487.16|491.77|489.57|489.12|486.92|0
1694153400000|2023-09-08 06:10:00|489.12|486.92|489.12|486.92|489.36|487.16|488.39|486.19|0
1694153700000|2023-09-08 06:15:00|488.88|486.68|490.08|487.88|490.08|487.88|488.88|486.68|0
1694154000000|2023-09-08 06:20:00|489.84|487.64|491.05|488.85|491.05|488.85|489.84|487.64|0
1694154300000|2023-09-08 06:25:00|491.29|489.09|490.32|488.12|491.53|489.33|490.08|487.88|0
1694154600000|2023-09-08 06:30:00|490.56|488.36|492.01|489.81|492.25|490.05|490.56|488.36|0
1694154900000|2023-09-08 06:35:00|492.25|490.05|491.05|488.85|492.25|490.05|490.56|488.36|0
1694155200000|2023-09-08 06:40:00|491.17|488.97|490.21|488.01|491.77|489.57|490.08|487.88|0
1694155500000|2023-09-08 06:45:00|490.08|487.88|490.8|488.6|491.53|489.33|490.08|487.88|0
1694155800000|2023-09-08 06:50:00|490.93|488.73|490.32|488.12|491.04|488.84|490.32|488.12|0
1694156100000|2023-09-08 06:55:00|490.8|488.6|489.84|487.64|491.04|488.84|489.6|487.4|0
1694156400000|2023-09-08 07:00:00|490.08|487.88|490.32|488.12|492.25|490.05|489.84|487.64|0
1694156700000|2023-09-08 07:05:00|490.56|488.36|491.53|489.33|491.77|489.57|486.94|484.74|0
1694157000000|2023-09-08 07:10:00|491.28|489.08|492.25|490.05|492.25|490.05|490.44|488.24|0
1694157300000|2023-09-08 07:15:00|492.49|490.29|491.77|489.57|492.49|490.29|491.28|489.08|0
1694157600000|2023-09-08 07:20:00|492.01|489.81|492.25|490.05|492.25|490.05|490.56|488.36|0
1694157900000|2023-09-08 07:25:00|492.49|490.29|494.42|492.22|495.15|492.95|492.49|490.29|0
1694158200000|2023-09-08 07:30:00|494.67|492.47|497.08|494.88|497.33|495.13|494.18|491.98|0
1694158500000|2023-09-08 07:35:00|497.33|495.13|495.63|493.43|498.29|496.09|495.15|492.95|0
1694158800000|2023-09-08 07:40:00|495.39|493.19|494.18|491.98|495.87|493.67|493.94|491.74|0
1694159100000|2023-09-08 07:45:00|493.94|491.74|492.97|490.77|494.42|492.22|492.73|490.53|0
1694159400000|2023-09-08 07:50:00|493.21|491.01|493.21|491.01|494.18|491.98|492.73|490.53|0
1694159700000|2023-09-08 07:55:00|492.97|490.77|492.49|490.29|493.21|491.01|491.76|489.56|0
1694160000000|2023-09-08 08:00:00|492.25|490.05|492.25|490.05|493.7|491.5|490.32|488.12|0
1694160300000|2023-09-08 08:05:00|492.49|490.29|494.66|492.46|494.9|492.7|490.8|488.6|0
1694160600000|2023-09-08 08:10:00|494.9|492.7|496.6|494.4|496.6|494.4|494.66|492.46|0
1694160900000|2023-09-08 08:15:00|496.84|494.64|500.47|498.27|500.47|498.27|496.84|494.64|0
1694161200000|2023-09-08 08:20:00|500.59|498.39|502.16|499.96|502.16|499.96|499.5|497.3|0
1694161500000|2023-09-08 08:25:00|501.92|499.72|502.16|499.96|504.59|502.39|500.71|498.51|0
1694161800000|2023-09-08 08:30:00|502.65|500.45|504.34|502.14|504.83|502.63|502.16|499.96|0
1694162100000|2023-09-08 08:35:00|504.59|502.39|503.13|500.93|505.56|503.36|503.13|500.93|0
1694162400000|2023-09-08 08:40:00|502.89|500.69|502.4|500.2|503.86|501.66|502.4|500.2|0
1694162700000|2023-09-08 08:45:00|502.65|500.45|504.59|502.39|504.59|502.39|501.68|499.48|0
1694163000000|2023-09-08 08:50:00|504.34|502.14|504.59|502.39|505.44|503.24|503.62|501.42|0
1694163300000|2023-09-08 08:55:00|504.34|502.14|506.04|503.84|506.04|503.84|504.1|501.9|0
1694163600000|2023-09-08 09:00:00|505.8|503.6|510.17|507.97|511.62|509.42|505.55|503.35|0
1694163900000|2023-09-08 09:05:00|509.92|507.72|510.41|508.21|510.89|508.69|509.44|507.24|0
1694164200000|2023-09-08 09:10:00|510.29|508.09|508.43|506.23|510.65|508.45|507.74|505.54|0
1694164500000|2023-09-08 09:15:00|508.67|506.47|509.88|507.68|511.1|508.9|508.43|506.23|0
1694164800000|2023-09-08 09:20:00|509.64|507.44|510.12|507.92|510.85|508.65|509.16|506.96|0
1694165100000|2023-09-08 09:25:00|510.37|508.17|509.64|507.44|511.09|508.89|509.4|507.2|0
1694165400000|2023-09-08 09:30:00|510.12|507.92|510.12|507.92|511.09|508.89|509.64|507.44|0
1694165700000|2023-09-08 09:35:00|509.88|507.68|510.61|508.41|511.34|509.14|509.88|507.68|0
1694166000000|2023-09-08 09:40:00|510.85|508.65|508.91|506.71|510.85|508.65|508.67|506.47|0
1694166300000|2023-09-08 09:45:00|509.15|506.95|506.73|504.53|509.4|507.2|506.49|504.29|0
1694166600000|2023-09-08 09:50:00|506.86|504.66|509.15|506.95|510.61|508.41|506.86|504.66|0
1694166900000|2023-09-08 09:55:00|508.91|506.71|509.64|507.44|510.12|507.92|508.67|506.47|0
1694167200000|2023-09-08 10:00:00|509.88|507.68|509.04|506.84|510.37|508.17|508.43|506.23|0
1694167500000|2023-09-08 10:05:00|508.91|506.71|507.94|505.74|510.36|508.16|507.94|505.74|0
1694167800000|2023-09-08 10:10:00|507.7|505.5|507.46|505.26|507.94|505.74|506.97|504.77|0
1694168100000|2023-09-08 10:15:00|507.21|505.01|507.21|505.01|508.55|506.35|506.97|504.77|0
1694168400000|2023-09-08 10:20:00|507.46|505.26|505.76|503.56|507.46|505.26|504.31|502.11|0
1694168700000|2023-09-08 10:25:00|505.28|503.08|505.03|502.83|506.49|504.29|505.03|502.83|0
1694169000000|2023-09-08 10:30:00|505.28|503.08|504.31|502.11|505.52|503.32|504.31|502.11|0
1694169300000|2023-09-08 10:35:00|504.19|501.99|504.55|502.35|504.55|502.35|502.86|500.66|0
1694169600000|2023-09-08 10:40:00|504.31|502.11|504.55|502.35|504.55|502.35|502.86|500.66|0
1694169900000|2023-09-08 10:45:00|504.31|502.11|504.79|502.59|506|503.8|503.58|501.38|0
1694170200000|2023-09-08 10:50:00|504.55|502.35|503.34|501.14|505.52|503.32|503.1|500.9|0
1694170500000|2023-09-08 10:55:00|503.1|500.9|503.34|501.14|504.06|501.86|503.1|500.9|0
1694170800000|2023-09-08 11:00:00|503.1|500.9|503.59|501.39|503.81|501.61|502.61|500.41|0
1694171100000|2023-09-08 11:05:00|503.35|501.15|502.86|500.66|503.59|501.39|502.14|499.94|0
1694171400000|2023-09-08 11:10:00|503.11|500.91|504.32|502.12|504.56|502.36|502.86|500.66|0
1694171700000|2023-09-08 11:15:00|504.56|502.36|506.26|504.06|506.74|504.54|504.32|502.12|0
1694172000000|2023-09-08 11:20:00|506.02|503.82|507.96|505.76|507.96|505.76|505.53|503.33|0
1694172300000|2023-09-08 11:25:00|508.2|506|507.96|505.76|508.93|506.73|507.71|505.51|0
1694172600000|2023-09-08 11:30:00|508.2|506|506.74|504.54|508.93|506.73|506.26|504.06|0
1694172900000|2023-09-08 11:35:00|507.23|505.03|508.44|506.24|509.41|507.21|506.26|504.06|0
1694173200000|2023-09-08 11:40:00|508.2|506|507.23|505.03|509.9|507.7|506.74|504.54|0
1694173500000|2023-09-08 11:45:00|507.47|505.27|507.71|505.51|509.9|507.7|506.98|504.78|0
1694173800000|2023-09-08 11:50:00|507.6|505.4|506.5|504.3|508.2|506|505.77|503.57|0
1694174100000|2023-09-08 11:55:00|506.74|504.54|505.29|503.09|506.74|504.54|505.29|503.09|0
1694174400000|2023-09-08 12:00:00|505.53|503.33|504.56|502.36|506.26|504.06|504.32|502.12|0
1694174700000|2023-09-08 12:05:00|504.8|502.6|503.35|501.15|504.8|502.6|503.35|501.15|0
1694175000000|2023-09-08 12:10:00|503.59|501.39|502.38|500.18|503.83|501.63|502.13|499.93|0
1694175300000|2023-09-08 12:15:00|502.62|500.42|502.13|499.93|502.86|500.66|501.65|499.45|0
1694175600000|2023-09-08 12:20:00|501.89|499.69|502.26|500.06|502.38|500.18|501.41|499.21|0
1694175900000|2023-09-08 12:25:00|502.13|499.93|500.92|498.72|502.13|499.93|500.92|498.72|0
1694176200000|2023-09-08 12:30:00|501.16|498.96|498.74|496.54|501.16|498.96|498.5|496.3|0
1694176500000|2023-09-08 12:35:00|498.5|496.3|496.32|494.12|498.5|496.3|495.84|493.64|0
1694176800000|2023-09-08 12:40:00|496.56|494.36|497.77|495.57|498.26|496.06|495.84|493.64|0
1694177100000|2023-09-08 12:45:00|497.53|495.33|498.01|495.81|498.26|496.06|496.32|494.12|0
1694177400000|2023-09-08 12:50:00|498.26|496.06|499.95|497.75|500.19|497.99|498.26|496.06|0
1694177700000|2023-09-08 12:55:00|499.71|497.51|500.43|498.23|501.16|498.96|499.47|497.27|0
1694178000000|2023-09-08 13:00:00|500.68|498.48|498.26|496.06|501.16|498.96|497.77|495.57|0
1694178300000|2023-09-08 13:05:00|497.77|495.57|499.22|497.02|500.43|498.23|497.77|495.57|0
1694178600000|2023-09-08 13:10:00|499.47|497.27|499.95|497.75|500.43|498.23|498.01|495.81|0
1694178900000|2023-09-08 13:15:00|499.71|497.51|498.98|496.78|499.95|497.75|497.77|495.57|0
1694179200000|2023-09-08 13:20:00|498.74|496.54|497.77|495.57|499.71|497.51|497.53|495.33|0
1694179500000|2023-09-08 13:25:00|498.25|496.05|500.43|498.23|500.43|498.23|497.77|495.57|0
1694179800000|2023-09-08 13:30:00|500.19|497.99|491|488.8|500.43|498.23|490.52|488.32|0
1694180100000|2023-09-08 13:35:00|490.76|488.56|491.48|489.28|492.21|490.01|488.82|486.62|0
1694180400000|2023-09-08 13:40:00|491.73|489.53|489.46|487.26|492.69|490.49|488.34|486.14|0
1694180700000|2023-09-08 13:45:00|489.22|487.02|488.74|486.54|492.61|490.41|488.74|486.54|0
1694181000000|2023-09-08 13:50:00|488.5|486.3|490.43|488.23|490.92|488.72|488.01|485.81|0
1694181300000|2023-09-08 13:55:00|490.92|488.72|490.67|488.47|494.79|492.59|490.67|488.47|0
1694181600000|2023-09-08 14:00:00|489.95|487.75|485.59|483.39|490.92|488.72|484.87|482.67|0
1694181900000|2023-09-08 14:05:00|485.35|483.15|487.84|485.64|489.06|486.86|482.45|480.25|0
1694182200000|2023-09-08 14:10:00|488.09|485.89|484.7|482.5|488.33|486.13|483.49|481.29|0
1694182500000|2023-09-08 14:15:00|484.21|482.01|483.73|481.53|484.7|482.5|482.28|480.08|0
1694182800000|2023-09-08 14:20:00|483.49|481.29|480.58|478.38|483.97|481.77|480.1|477.9|0
1694183100000|2023-09-08 14:25:00|480.83|478.63|480.58|478.38|481.79|479.59|479.86|477.66|0
1694183400000|2023-09-08 14:30:00|479.86|477.66|483|480.8|484.21|482.01|477.93|475.73|0
1694183700000|2023-09-08 14:35:00|483.24|481.04|482.52|480.32|484.21|482.01|481.07|478.87|0
1694184000000|2023-09-08 14:40:00|482.76|480.56|484.45|482.25|487.12|484.92|482.03|479.83|0
1694184300000|2023-09-08 14:45:00|484.69|482.49|484.94|482.74|487.36|485.16|484.69|482.49|0
1694184600000|2023-09-08 14:50:00|484.45|482.25|484.94|482.74|487.11|484.91|482.03|479.83|0
1694184900000|2023-09-08 14:55:00|485.18|482.98|489.46|487.26|489.46|487.26|482.67|480.47|0
1694185200000|2023-09-08 15:00:00|489.94|487.74|486.06|483.86|490.67|488.47|484.85|482.65|0
1694185500000|2023-09-08 15:05:00|486.31|484.11|488.97|486.77|489.7|487.5|485.58|483.38|0
1694185800000|2023-09-08 15:10:00|489.21|487.01|483.4|481.2|489.94|487.74|482.91|480.71|0
1694186100000|2023-09-08 15:15:00|482.91|480.71|483.4|481.2|484.85|482.65|482.19|479.99|0
1694186400000|2023-09-08 15:20:00|483.16|480.96|483.16|480.96|484.12|481.92|482.19|479.99|0
1694186700000|2023-09-08 15:25:00|483.4|481.2|482.83|480.63|483.64|481.44|481.46|479.26|0
1694187000000|2023-09-08 15:30:00|482.59|480.39|480.65|478.45|483.31|481.11|479.68|477.48|0
1694187300000|2023-09-08 15:35:00|480.41|478.21|480.65|478.45|481.62|479.42|480.17|477.97|0
1694187600000|2023-09-08 15:40:00|480.41|478.21|483.07|480.87|484.28|482.08|480.41|478.21|0
1694187900000|2023-09-08 15:45:00|483.31|481.11|484.53|482.33|485.01|482.81|483.07|480.87|0
1694188200000|2023-09-08 15:50:00|484.77|482.57|484.04|481.84|485.98|483.78|484.04|481.84|0
1694188500000|2023-09-08 15:55:00|483.8|481.6|486.71|484.51|487.68|485.48|483.8|481.6|0
1694188800000|2023-09-08 16:00:00|486.95|484.75|487.43|485.23|489.38|487.18|486.95|484.75|0
1694189100000|2023-09-08 16:05:00|487.68|485.48|487.68|485.48|488.65|486.45|486.46|484.26|0
1694189400000|2023-09-08 16:10:00|487.92|485.72|484.77|482.57|487.92|485.72|484.52|482.32|0
1694189700000|2023-09-08 16:15:00|485.01|482.81|481.86|479.66|485.01|482.81|481.62|479.42|0
1694190000000|2023-09-08 16:20:00|482.1|479.9|481.86|479.66|484.28|482.08|480.89|478.69|0
1694190300000|2023-09-08 16:25:00|482.1|479.9|486.22|484.02|486.22|484.02|482.1|479.9|0
1694190600000|2023-09-08 16:30:00|485.98|483.78|487.43|485.23|489.86|487.66|485.98|483.78|0
1694190900000|2023-09-08 16:35:00|487.67|485.47|488.16|485.96|489.37|487.17|487.67|485.47|0
1694191200000|2023-09-08 16:40:00|488.4|486.2|486.95|484.75|488.4|486.2|484.76|482.56|0
1694191500000|2023-09-08 16:45:00|487.19|484.99|490.34|488.14|490.59|488.39|486.22|484.02|0
1694191800000|2023-09-08 16:50:00|490.59|488.39|490.34|488.14|492.29|490.09|489.37|487.17|0
1694192100000|2023-09-08 16:55:00|490.1|487.9|487.43|485.23|490.83|488.63|487.43|485.23|0
1694192400000|2023-09-08 17:00:00|487.92|485.72|490.1|487.9|491.8|489.6|487.67|485.47|0
1694192700000|2023-09-08 17:05:00|490.34|488.14|491.07|488.87|492.29|490.09|489.61|487.41|0
1694193000000|2023-09-08 17:10:00|491.31|489.11|490.34|488.14|493.01|490.81|490.34|488.14|0
1694193300000|2023-09-08 17:15:00|490.58|488.38|487.91|485.71|490.58|488.38|487.67|485.47|0
1694193600000|2023-09-08 17:20:00|487.43|485.23|489.61|487.41|489.61|487.41|486.7|484.5|0
1694193900000|2023-09-08 17:25:00|489.86|487.66|490.83|488.63|492.04|489.84|489.86|487.66|0
1694194200000|2023-09-08 17:30:00|490.58|488.38|490.34|488.14|492.04|489.84|489.13|486.93|0
1694194500000|2023-09-08 17:35:00|490.58|488.38|489.86|487.66|492.53|490.33|489.37|487.17|0
1694194800000|2023-09-08 17:40:00|490.1|487.9|489.85|487.65|491.55|489.35|488.16|485.96|0
1694195100000|2023-09-08 17:45:00|490.1|487.9|489.61|487.41|490.34|488.14|488.88|486.68|0
1694195400000|2023-09-08 17:50:00|489.85|487.65|492.28|490.08|492.53|490.33|489.37|487.17|0
1694195700000|2023-09-08 17:55:00|492.04|489.84|489.61|487.41|492.28|490.08|489.13|486.93|0
1694196000000|2023-09-08 18:00:00|489.37|487.17|486.46|484.26|489.61|487.41|486.21|484.01|0
1694196300000|2023-09-08 18:05:00|486.7|484.5|487.91|485.71|488.64|486.44|486.46|484.26|0
1694196600000|2023-09-08 18:10:00|488.15|485.95|496.17|493.97|496.9|494.7|488.15|485.95|0
1694196900000|2023-09-08 18:15:00|496.41|494.21|495.68|493.48|497.39|495.19|495.44|493.24|0
1694197200000|2023-09-08 18:20:00|496.17|493.97|495.68|493.48|496.66|494.46|494.47|492.27|0
1694197500000|2023-09-08 18:25:00|495.44|493.24|494.95|492.75|496.9|494.7|494.22|492.02|0
1694197800000|2023-09-08 18:30:00|495.2|493|496.66|494.46|497.39|495.19|494.71|492.51|0
1694198100000|2023-09-08 18:35:00|496.41|494.21|498.36|496.16|498.6|496.4|493.5|491.3|0
1694198400000|2023-09-08 18:40:00|498.6|496.4|494.71|492.51|498.6|496.4|494.22|492.02|0
1694198700000|2023-09-08 18:45:00|494.95|492.75|497.14|494.94|497.63|495.43|494.47|492.27|0
1694199000000|2023-09-08 18:50:00|496.9|494.7|498.6|496.4|499.09|496.89|495.93|493.73|0
1694199300000|2023-09-08 18:55:00|498.84|496.64|498.84|496.64|499.33|497.13|497.38|495.18|0
1694199600000|2023-09-08 19:00:00|499.09|496.89|500.3|498.1|502.01|499.81|499.09|496.89|0
1694199900000|2023-09-08 19:05:00|500.55|498.35|499.82|497.62|500.55|498.35|497.87|495.67|0
1694200200000|2023-09-08 19:10:00|499.33|497.13|498.6|496.4|500.55|498.35|498.11|495.91|0
1694200500000|2023-09-08 19:15:00|498.84|496.64|500.55|498.35|501.03|498.83|498.84|496.64|0
1694200800000|2023-09-08 19:20:00|500.79|498.59|500.55|498.35|502.5|500.3|499.33|497.13|0
1694201100000|2023-09-08 19:25:00|500.79|498.59|501.76|499.56|502.74|500.54|499.82|497.62|0
1694201400000|2023-09-08 19:30:00|501.52|499.32|498.6|496.4|502.5|500.3|497.87|495.67|0
1694201700000|2023-09-08 19:35:00|498.36|496.16|499.57|497.37|501.03|498.83|497.87|495.67|0
1694202000000|2023-09-08 19:40:00|499.82|497.62|497.87|495.67|500.3|498.1|497.63|495.43|0
1694202300000|2023-09-08 19:45:00|497.63|495.43|497.87|495.67|498.6|496.4|496.41|494.21|0
1694202600000|2023-09-08 19:50:00|498.11|495.91|497.87|495.67|499.57|497.37|496.65|494.45|0
1694202900000|2023-09-08 19:55:00|497.62|495.42|493|490.8|497.62|495.42|492.03|489.83|0
1694203200000|2023-09-08 20:00:00|493.49|491.29|491.06|488.86|494.22|492.02|491.06|488.86|0
1694203500000|2023-09-08 20:05:00|491.3|489.1|488.88|486.68|491.3|489.1|488.39|486.19|0
1694203800000|2023-09-08 20:10:00|488.63|486.43|489.6|487.4|490.09|487.89|488.63|486.43|0
1694391300000|2023-09-11 00:15:00|490.75|488.35|490.99|488.59|491.72|489.32|490.5|488.1|0
1694391600000|2023-09-11 00:20:00|490.87|488.47|489.66|487.26|490.99|488.59|489.29|486.89|0
1694391900000|2023-09-11 00:25:00|489.77|487.37|491.37|488.97|491.37|488.97|489.29|486.89|0
1694412900000|2023-09-11 06:15:00|481.23|479.03|481.72|479.52|482.2|480|481.12|478.92|0
1694413200000|2023-09-11 06:20:00|481.47|479.27|480.99|478.79|481.47|479.27|480.75|478.55|0
1694413500000|2023-09-11 06:25:00|481.12|478.92|480.26|478.06|481.72|479.52|480.26|478.06|0
1694413800000|2023-09-11 06:30:00|480.39|478.19|479.29|477.09|480.5|478.3|479.05|476.85|0
1694414100000|2023-09-11 06:35:00|479.05|476.85|480.02|477.82|480.02|477.82|479.05|476.85|0
1694414400000|2023-09-11 06:40:00|479.78|477.58|478.69|476.49|480.26|478.06|478.57|476.37|0
1694414700000|2023-09-11 06:45:00|478.81|476.61|479.53|477.33|479.53|477.33|478.81|476.61|0
1694415000000|2023-09-11 06:50:00|479.78|477.58|479.78|477.58|480.02|477.82|479.05|476.85|0
1694415300000|2023-09-11 06:55:00|480.02|477.82|479.78|477.58|480.02|477.82|479.05|476.85|0
1694415600000|2023-09-11 07:00:00|479.29|477.09|477.84|475.64|479.29|477.09|477.6|475.4|0
1694415900000|2023-09-11 07:05:00|477.96|475.76|476.87|474.67|478.81|476.61|476.38|474.18|0
1694416200000|2023-09-11 07:10:00|476.63|474.43|477.11|474.91|477.59|475.39|476.38|474.18|0
1694416500000|2023-09-11 07:15:00|476.87|474.67|475.66|473.46|477.59|475.39|475.66|473.46|0
1694416800000|2023-09-11 07:20:00|475.54|473.34|474.45|472.25|476.63|474.43|473.72|471.52|0
1694417100000|2023-09-11 07:25:00|474.21|472.01|473.96|471.76|474.69|472.49|473.48|471.28|0
1694417400000|2023-09-11 07:30:00|473.72|471.52|473.96|471.76|474.69|472.49|473.24|471.04|0
1694417700000|2023-09-11 07:35:00|474.21|472.01|473.48|471.28|474.21|472.01|472.75|470.55|0
1694418000000|2023-09-11 07:40:00|473.24|471.04|472.75|470.55|474.2|472|472.75|470.55|0
1694418300000|2023-09-11 07:45:00|472.88|470.68|473.96|471.76|474.2|472|472.51|470.31|0
1694418600000|2023-09-11 07:50:00|474.09|471.89|473.96|471.76|474.69|472.49|473.48|471.28|0
1694418900000|2023-09-11 07:55:00|473.72|471.52|474.93|472.73|475.17|472.97|473.48|471.28|0
1694419200000|2023-09-11 08:00:00|475.17|472.97|474.69|472.49|475.9|473.7|473.96|471.76|0
1694419500000|2023-09-11 08:05:00|474.93|472.73|476.86|474.66|477.35|475.15|474.93|472.73|0
1694419800000|2023-09-11 08:10:00|477.23|475.03|476.62|474.42|477.72|475.52|475.65|473.45|0
1694420100000|2023-09-11 08:15:00|476.86|474.66|476.38|474.18|477.83|475.63|476.14|473.94|0
1694420400000|2023-09-11 08:20:00|476.26|474.06|476.86|474.66|477.59|475.39|475.17|472.97|0
1694420700000|2023-09-11 08:25:00|476.62|474.42|475.65|473.45|477.35|475.15|475.17|472.97|0
1694421000000|2023-09-11 08:30:00|475.41|473.21|475.65|473.45|475.65|473.45|473.96|471.76|0
1694421300000|2023-09-11 08:35:00|475.41|473.21|476.5|474.3|477.83|475.63|475.17|472.97|0
1694421600000|2023-09-11 08:40:00|476.75|474.55|478.8|476.6|478.8|476.6|476.62|474.42|0
1694421900000|2023-09-11 08:45:00|478.93|476.73|479.04|476.84|479.28|477.08|478.32|476.12|0
1694422200000|2023-09-11 08:50:00|479.17|476.97|480.74|478.54|480.74|478.54|479.04|476.84|0
1694422500000|2023-09-11 08:55:00|480.98|478.78|479.77|477.57|481.22|479.02|479.77|477.57|0
1694422800000|2023-09-11 09:00:00|479.53|477.33|477.83|475.63|480.01|477.81|477.59|475.39|0
1694423100000|2023-09-11 09:05:00|477.59|475.39|477.1|474.9|477.83|475.63|476.86|474.66|0
1694423400000|2023-09-11 09:10:00|477.35|475.15|478.07|475.87|478.31|476.11|476.86|474.66|0
1694423700000|2023-09-11 09:15:00|478.31|476.11|477.34|475.14|479.04|476.84|476.62|474.42|0
1694424000000|2023-09-11 09:20:00|477.1|474.9|477.34|475.14|477.59|475.39|476.62|474.42|0
1694424300000|2023-09-11 09:25:00|477.23|475.03|476.62|474.42|477.34|475.14|475.41|473.21|0
1694424600000|2023-09-11 09:30:00|476.74|474.54|476.38|474.18|476.86|474.66|476.13|473.93|0
1694424900000|2023-09-11 09:35:00|476.13|473.93|476.38|474.18|476.86|474.66|475.41|473.21|0
1694425200000|2023-09-11 09:40:00|476.26|474.06|476.02|473.82|476.38|474.18|475.89|473.69|0
1694425500000|2023-09-11 09:45:00|475.89|473.69|476.37|474.17|476.37|474.17|475.89|473.69|0
1694425800000|2023-09-11 09:50:00|476.13|473.93|476.02|473.82|476.37|474.17|475.41|473.21|0
1694426100000|2023-09-11 09:55:00|475.89|473.69|475.41|473.21|475.89|473.69|475.16|472.96|0
1694426400000|2023-09-11 10:00:00|475.65|473.45|477.34|475.14|477.34|475.14|475.41|473.21|0
1694426700000|2023-09-11 10:05:00|477.1|474.9|476.37|474.17|477.58|475.38|476.13|473.93|0
1694427000000|2023-09-11 10:10:00|476.62|474.42|477.58|475.38|477.58|475.38|476.13|473.93|0
1694427300000|2023-09-11 10:15:00|477.83|475.63|478.55|476.35|478.55|476.35|477.58|475.38|0
1694427600000|2023-09-11 10:20:00|479.04|476.84|479.04|476.84|479.28|477.08|478.55|476.35|0
1694427900000|2023-09-11 10:25:00|478.92|476.72|477.34|475.14|478.92|476.72|476.86|474.66|0
1694428200000|2023-09-11 10:30:00|477.22|475.02|476.86|474.66|477.82|475.62|476.61|474.41|0
1694428500000|2023-09-11 10:35:00|476.61|474.41|477.34|475.14|477.58|475.38|476.37|474.17|0
1694428800000|2023-09-11 10:40:00|477.47|475.27|476.61|474.41|477.82|475.62|476.61|474.41|0
1694429100000|2023-09-11 10:45:00|476.5|474.3|476.13|473.93|477.1|474.9|476.13|473.93|0
1694429400000|2023-09-11 10:50:00|476.01|473.81|476.61|474.41|477.1|474.9|475.53|473.33|0
1694429700000|2023-09-11 10:55:00|476.74|474.54|474.43|472.23|477.1|474.9|474.19|471.99|0
1694430000000|2023-09-11 11:00:00|474.92|472.72|474.68|472.48|475.64|473.44|473.71|471.51|0
1694430300000|2023-09-11 11:05:00|474.92|472.72|474.92|472.72|475.64|473.44|473.95|471.75|0
1694430600000|2023-09-11 11:10:00|475.4|473.2|476.61|474.41|476.61|474.41|474.68|472.48|0
1694430900000|2023-09-11 11:15:00|476.37|474.17|474.43|472.23|476.61|474.41|474.19|471.99|0
1694431200000|2023-09-11 11:20:00|474.32|472.12|474.92|472.72|475.4|473.2|474.32|472.12|0
1694431500000|2023-09-11 11:25:00|474.67|472.47|475.16|472.96|475.16|472.96|474.67|472.47|0
1694431800000|2023-09-11 11:30:00|474.8|472.6|474.67|472.47|476.37|474.17|473.71|471.51|0
1694432100000|2023-09-11 11:35:00|474.92|472.72|472.74|470.54|474.92|472.72|472.5|470.3|0
1694432400000|2023-09-11 11:40:00|472.5|470.3|474.67|472.47|474.67|472.47|472.26|470.06|0
1694432700000|2023-09-11 11:45:00|474.43|472.23|472.98|470.78|475.4|473.2|472.5|470.3|0
1694433000000|2023-09-11 11:50:00|473.22|471.02|475.88|473.68|475.88|473.68|472.74|470.54|0
1694433300000|2023-09-11 11:55:00|476.12|473.92|476.37|474.17|476.85|474.65|475.52|473.32|0
1694433600000|2023-09-11 12:00:00|476.25|474.05|474.91|472.71|477.58|475.38|474.91|472.71|0
1694433900000|2023-09-11 12:05:00|475.04|472.84|472.98|470.78|475.4|473.2|472.74|470.54|0
1694434200000|2023-09-11 12:10:00|472.74|470.54|471.29|469.09|472.74|470.54|471.29|469.09|0
1694434500000|2023-09-11 12:15:00|471.04|468.84|471.04|468.84|472.01|469.81|470.8|468.6|0
1694434800000|2023-09-11 12:20:00|470.8|468.6|470.8|468.6|471.77|469.57|470.56|468.36|0
1694435100000|2023-09-11 12:25:00|470.56|468.36|471.04|468.84|471.04|468.84|470.56|468.36|0
1694435400000|2023-09-11 12:30:00|471.28|469.08|472.25|470.05|472.74|470.54|470.8|468.6|0
1694435700000|2023-09-11 12:35:00|472.01|469.81|471.04|468.84|472.25|470.05|470.56|468.36|0
1694436000000|2023-09-11 12:40:00|471.28|469.08|471.04|468.84|472.73|470.53|470.8|468.6|0
1694436300000|2023-09-11 12:45:00|471.28|469.08|470.8|468.6|471.28|469.08|470.56|468.36|0
1694436600000|2023-09-11 12:50:00|470.56|468.36|470.08|467.88|471.28|469.08|470.08|467.88|0
1694436900000|2023-09-11 12:55:00|470.56|468.36|469.83|467.63|470.56|468.36|469.35|467.15|0
1694437200000|2023-09-11 13:00:00|469.59|467.39|467.18|464.98|469.83|467.63|467.18|464.98|0
1694437500000|2023-09-11 13:05:00|466.94|464.74|467.9|465.7|467.9|465.7|466.94|464.74|0
1694437800000|2023-09-11 13:10:00|467.78|465.58|469.11|466.91|469.35|467.15|466.21|464.01|0
1694438100000|2023-09-11 13:15:00|469.35|467.15|469.59|467.39|469.83|467.63|469.11|466.91|0
1694438400000|2023-09-11 13:20:00|469.83|467.63|468.87|466.67|469.83|467.63|467.9|465.7|0
1694438700000|2023-09-11 13:25:00|469.11|466.91|467.06|464.86|469.11|466.91|466.45|464.25|0
1694439000000|2023-09-11 13:30:00|466.45|464.25|464.04|461.84|466.69|464.49|462.11|459.91|0
1694439300000|2023-09-11 13:35:00|462.83|460.63|471.16|468.96|471.16|468.96|462.11|459.91|0
1694439600000|2023-09-11 13:40:00|471.04|468.84|472.97|470.77|473.46|471.26|470.07|467.87|0
1694439900000|2023-09-11 13:45:00|472.25|470.05|475.39|473.19|477.33|475.13|472.25|470.05|0
1694440200000|2023-09-11 13:50:00|475.88|473.68|475.39|473.19|478.78|476.58|474.67|472.47|0
1694440500000|2023-09-11 13:55:00|475.03|472.83|479.51|477.31|479.75|477.55|473.94|471.74|0
1694440800000|2023-09-11 14:00:00|479.75|477.55|478.78|476.58|479.75|477.55|475.87|473.67|0
1694441100000|2023-09-11 14:05:00|479.27|477.07|478.54|476.34|479.75|477.55|478.3|476.1|0
1694441400000|2023-09-11 14:10:00|477.81|475.61|480.48|478.28|481.93|479.73|476.84|474.64|0
1694441700000|2023-09-11 14:15:00|480.72|478.52|477.33|475.13|480.96|478.76|477.33|475.13|0
1694442000000|2023-09-11 14:20:00|477.57|475.37|475.39|473.19|478.3|476.1|474.42|472.22|0
1694442300000|2023-09-11 14:25:00|475.63|473.43|471.76|469.56|475.63|473.43|471.04|468.84|0
1694442600000|2023-09-11 14:30:00|471.52|469.32|477.81|475.61|478.05|475.85|471.52|469.32|0
1694442900000|2023-09-11 14:35:00|478.05|475.85|479.02|476.82|479.99|477.79|477.57|475.37|0
1694443200000|2023-09-11 14:40:00|478.78|476.58|476.84|474.64|479.51|477.31|475.15|472.95|0
1694443500000|2023-09-11 14:45:00|476.6|474.4|475.15|472.95|476.84|474.64|474.9|472.7|0
1694443800000|2023-09-11 14:50:00|474.9|472.7|477.09|474.89|477.09|474.89|473.21|471.01|0
1694444100000|2023-09-11 14:55:00|477.33|475.13|480|477.8|481.46|479.26|475.87|473.67|0
1694444400000|2023-09-11 15:00:00|480.24|478.04|481.7|479.5|484.13|481.93|480|477.8|0
1694444700000|2023-09-11 15:05:00|481.46|479.26|482.67|480.47|482.91|480.71|480.24|478.04|0
1694445000000|2023-09-11 15:10:00|482.91|480.71|480.97|478.77|483.89|481.69|480.97|478.77|0
1694445300000|2023-09-11 15:15:00|481.21|479.01|479.76|477.56|482.18|479.98|479.51|477.31|0
1694445600000|2023-09-11 15:20:00|480|477.8|478.3|476.1|480.97|478.77|478.06|475.86|0
1694445900000|2023-09-11 15:25:00|478.78|476.58|476.36|474.16|478.78|476.58|474.42|472.22|0
1694446200000|2023-09-11 15:30:00|476.6|474.4|478.31|476.11|478.55|476.35|476.6|474.4|0
1694446500000|2023-09-11 15:35:00|478.06|475.86|477.33|475.13|479.03|476.83|476.12|473.92|0
1694446800000|2023-09-11 15:40:00|477.58|475.38|480.73|478.53|481.46|479.26|476.36|474.16|0
1694447100000|2023-09-11 15:45:00|480.49|478.29|480.73|478.53|481.46|479.26|480.25|478.05|0
1694447400000|2023-09-11 15:50:00|480.49|478.29|479.76|477.56|481.22|479.02|479.03|476.83|0
1694447700000|2023-09-11 15:55:00|479.52|477.32|480|477.8|480.98|478.78|479.03|476.83|0
1694448000000|2023-09-11 16:00:00|480.25|478.05|479.27|477.07|480.25|478.05|477.58|475.38|0
1694448300000|2023-09-11 16:05:00|479.52|477.32|475.39|473.19|480|477.8|474.18|471.98|0
1694448600000|2023-09-11 16:10:00|474.66|472.46|474.66|472.46|475.63|473.43|473.94|471.74|0
1694448900000|2023-09-11 16:15:00|474.42|472.22|475.88|473.68|476.6|474.4|473.69|471.49|0
1694449200000|2023-09-11 16:20:00|476|473.8|476.6|474.4|477.33|475.13|475.63|473.43|0
1694449500000|2023-09-11 16:25:00|476.85|474.65|472|469.8|476.85|474.65|471.51|469.31|0
1694449800000|2023-09-11 16:30:00|471.51|469.31|473.21|471.01|474.42|472.22|471.51|469.31|0
1694450100000|2023-09-11 16:35:00|472.97|470.77|474.42|472.22|475.15|472.95|472.97|470.77|0
1694450400000|2023-09-11 16:40:00|474.66|472.46|474.18|471.98|475.39|473.19|473.69|471.49|0
1694450700000|2023-09-11 16:45:00|474.66|472.46|472.72|470.52|474.66|472.46|472.72|470.52|0
1694451000000|2023-09-11 16:50:00|472.96|470.76|473.21|471.01|475.15|472.95|471.88|469.68|0
1694451300000|2023-09-11 16:55:00|472.72|470.52|471.99|469.79|473.45|471.25|471.75|469.55|0
1694451600000|2023-09-11 17:00:00|471.75|469.55|471.51|469.31|473.93|471.73|471.51|469.31|0
1694451900000|2023-09-11 17:05:00|471.75|469.55|471.03|468.83|473.21|471.01|470.54|468.34|0
1694452200000|2023-09-11 17:10:00|470.78|468.58|471.51|469.31|472.24|470.04|470.54|468.34|0
1694452500000|2023-09-11 17:15:00|471.75|469.55|469.57|467.37|471.75|469.55|469.57|467.37|0
1694452800000|2023-09-11 17:20:00|469.33|467.13|468.6|466.4|469.81|467.61|467.76|465.56|0
1694453100000|2023-09-11 17:25:00|468.36|466.16|467.64|465.44|469.33|467.13|467.39|465.19|0
1694453400000|2023-09-11 17:30:00|467.39|465.19|465.7|463.5|468.12|465.92|465.7|463.5|0
1694453700000|2023-09-11 17:35:00|465.46|463.26|464.97|462.77|466.43|464.23|464.73|462.53|0
1694454000000|2023-09-11 17:40:00|464.73|462.53|467.15|464.95|467.15|464.95|464.73|462.53|0
1694454300000|2023-09-11 17:45:00|466.91|464.71|467.39|465.19|467.39|465.19|465.94|463.74|0
1694454600000|2023-09-11 17:50:00|467.63|465.43|466.18|463.98|467.63|465.43|465.46|463.26|0
1694454900000|2023-09-11 17:55:00|465.94|463.74|465.7|463.5|467.39|465.19|465.46|463.26|0
1694455200000|2023-09-11 18:00:00|465.46|463.26|467.15|464.95|467.39|465.19|465.46|463.26|0
1694455500000|2023-09-11 18:05:00|467.39|465.19|467.63|465.43|468.6|466.4|466.91|464.71|0
1694455800000|2023-09-11 18:10:00|468.12|465.92|465.21|463.01|468.36|466.16|464.97|462.77|0
1694456100000|2023-09-11 18:15:00|465.46|463.26|464.97|462.77|466.66|464.46|464.73|462.53|0
1694456400000|2023-09-11 18:20:00|464.86|462.66|465.7|463.5|466.42|464.22|464.73|462.53|0
1694456700000|2023-09-11 18:25:00|465.58|463.38|465.1|462.9|466.42|464.22|464.97|462.77|0
1694457000000|2023-09-11 18:30:00|464.97|462.77|464.97|462.77|465.45|463.25|464.25|462.05|0
1694457300000|2023-09-11 18:35:00|464.73|462.53|464.73|462.53|465.7|463.5|464.25|462.05|0
1694457600000|2023-09-11 18:40:00|464.97|462.77|465.7|463.5|466.66|464.46|464.73|462.53|0
1694457900000|2023-09-11 18:45:00|465.94|463.74|464.49|462.29|466.66|464.46|464.24|462.04|0
1694458200000|2023-09-11 18:50:00|464.37|462.17|464.73|462.53|465.45|463.25|464|461.8|0
1694458500000|2023-09-11 18:55:00|464.49|462.29|464.97|462.77|466.18|463.98|464.37|462.17|0
1694458800000|2023-09-11 19:00:00|465.21|463.01|464.73|462.53|465.94|463.74|464.73|462.53|0
1694459100000|2023-09-11 19:05:00|464.97|462.77|464.24|462.04|465.21|463.01|464.24|462.04|0
1694459400000|2023-09-11 19:10:00|464.49|462.29|466.18|463.98|466.66|464.46|464.24|462.04|0
1694459700000|2023-09-11 19:15:00|465.94|463.74|466.42|464.22|467.63|465.43|465.94|463.74|0
1694460000000|2023-09-11 19:20:00|466.66|464.46|463.03|460.83|466.66|464.46|463.03|460.83|0
1694460300000|2023-09-11 19:25:00|462.79|460.59|463.52|461.32|464.48|462.28|462.55|460.35|0
1694460600000|2023-09-11 19:30:00|463.76|461.56|463.52|461.32|464.97|462.77|463.28|461.08|0
1694460900000|2023-09-11 19:35:00|463.76|461.56|464|461.8|464.97|462.77|463.76|461.56|0
1694461200000|2023-09-11 19:40:00|464.24|462.04|464.72|462.52|465.21|463.01|463.52|461.32|0
1694461500000|2023-09-11 19:45:00|465.45|463.25|466.18|463.98|466.66|464.46|465.21|463.01|0
1694461800000|2023-09-11 19:50:00|466.66|464.46|467.63|465.43|468.59|466.39|466.66|464.46|0
1694462100000|2023-09-11 19:55:00|468.11|465.91|464.48|462.28|468.84|466.64|464.48|462.28|0
1694462400000|2023-09-11 20:00:00|464.72|462.52|463.51|461.31|465.33|463.13|463.51|461.31|0
1694462700000|2023-09-11 20:05:00|463.64|461.44|465.45|463.25|465.45|463.25|463.64|461.44|0
1694463000000|2023-09-11 20:10:00|465.21|463.01|465.21|463.01|466.42|464.22|464.96|462.76|0
1694463300000|2023-09-11 20:15:00|465.06|462.66|465.31|462.91|465.55|463.15|464.82|462.42|0
1694463600000|2023-09-11 20:20:00|465.55|463.15|465.31|462.91|465.79|463.39|465.31|462.91|0
1694463900000|2023-09-11 20:25:00|465.55|463.15|465.31|462.91|465.55|463.15|465.31|462.91|0
1694464200000|2023-09-11 20:30:00|465.55|463.15|465.3|462.9|465.55|463.15|465.3|462.9|0
1694464500000|2023-09-11 20:35:00|465.55|463.15|465.91|463.51|465.91|463.51|465.55|463.15|0
1694464800000|2023-09-11 20:40:00|465.79|463.39|466.27|463.87|466.27|463.87|465.79|463.39|0
1694465100000|2023-09-11 20:45:00|466.51|464.11|466.51|464.11|466.76|464.36|466.51|464.11|0
1694465400000|2023-09-11 20:50:00|466.64|464.24|466.75|464.35|466.76|464.36|466.51|464.11|0
1694465700000|2023-09-11 20:55:00|466.51|464.11|467.12|464.72|467.12|464.72|466.27|463.87|0
1694466000000|2023-09-11 21:00:00|466.65|464.25|466.62|464.22|466.75|464.35|466.51|464.11|0
1694466300000|2023-09-11 21:05:00|466.69|464.29|466.65|464.25|466.72|464.32|466.54|464.14|0
1694466600000|2023-09-11 21:10:00|466.58|464.18|466.72|464.32|466.72|464.32|466.54|464.14|0
1694466900000|2023-09-11 21:15:00|466.79|464.39|466.75|464.35|466.79|464.39|466.75|464.35|0
1694467500000|2023-09-11 21:25:00|466.79|464.39|467.11|464.71|467.28|464.88|466.79|464.39|0
1694467800000|2023-09-11 21:30:00|467.14|464.74|467.22|464.82|467.22|464.82|467.07|464.67|0
1694468100000|2023-09-11 21:35:00|467.28|464.88|467.22|464.82|467.35|464.95|466.96|464.56|0
1694468400000|2023-09-11 21:40:00|467.28|464.88|467.46|465.06|467.56|465.16|467.25|464.85|0
1694468700000|2023-09-11 21:45:00|467.54|465.14|467.67|465.27|467.71|465.31|467.46|465.06|0
1694469000000|2023-09-11 21:50:00|467.46|465.06|468.06|465.66|468.16|465.76|467.46|465.06|0
1694469300000|2023-09-11 21:55:00|468.03|465.63|468.03|465.63|468.27|465.87|467.74|465.34|0
1694469600000|2023-09-11 22:00:00|468.57|466.17|468.69|466.29|468.69|466.29|467.72|465.32|0
1694469900000|2023-09-11 22:05:00|468.44|466.04|467.84|465.44|468.44|466.04|466.99|464.59|0
1694470200000|2023-09-11 22:10:00|467.96|465.56|468.69|466.29|468.69|466.29|467.96|465.56|0
1694470500000|2023-09-11 22:15:00|468.81|466.41|468.69|466.29|469.65|467.25|468.57|466.17|0
1694470800000|2023-09-11 22:20:00|468.44|466.04|468.68|466.28|468.93|466.53|468.44|466.04|0
1694471100000|2023-09-11 22:25:00|468.57|466.17|468.68|466.28|468.68|466.28|468.44|466.04|0
1694471400000|2023-09-11 22:30:00|468.44|466.04|468.44|466.04|468.44|466.04|468.2|465.8|0
1694471700000|2023-09-11 22:35:00|468.68|466.28|469.89|467.49|469.89|467.49|468.68|466.28|0
1694472000000|2023-09-11 22:40:00|469.65|467.25|469.41|467.01|469.65|467.25|469.41|467.01|0
1694472300000|2023-09-11 22:45:00|469.65|467.25|469.65|467.25|469.65|467.25|469.41|467.01|0
1694472600000|2023-09-11 22:50:00|469.41|467.01|469.65|467.25|469.89|467.49|469.41|467.01|0
1694472900000|2023-09-11 22:55:00|469.78|467.38|469.41|467.01|469.89|467.49|468.92|466.52|0
1694473200000|2023-09-11 23:00:00|469.53|467.13|469.41|467.01|469.65|467.25|468.92|466.52|0
1694473500000|2023-09-11 23:05:00|469.17|466.77|468.92|466.52|469.17|466.77|468.44|466.04|0
1694473800000|2023-09-11 23:10:00|469.05|466.65|468.92|466.52|469.17|466.77|468.92|466.52|0
1694474100000|2023-09-11 23:15:00|469.05|466.65|468.68|466.28|469.17|466.77|468.57|466.17|0
1694474400000|2023-09-11 23:20:00|468.57|466.17|468.92|466.52|468.92|466.52|468.2|465.8|0
1694474700000|2023-09-11 23:25:00|468.68|466.28|468.44|466.04|468.68|466.28|467.95|465.55|0
1694475000000|2023-09-11 23:30:00|468.32|465.92|468.92|466.52|469.29|466.89|468.2|465.8|0
1694475300000|2023-09-11 23:35:00|469.05|466.65|469.16|466.76|469.16|466.76|468.92|466.52|0
1694475600000|2023-09-11 23:40:00|469.05|466.65|469.89|467.49|469.89|467.49|469.05|466.65|0
1694475900000|2023-09-11 23:45:00|470.13|467.73|469.16|466.76|470.13|467.73|469.16|466.76|0
1694476200000|2023-09-11 23:50:00|469.29|466.89|468.92|466.52|469.41|467.01|468.44|466.04|0
1694476500000|2023-09-11 23:55:00|469.16|466.76|469.53|467.13|469.65|467.25|468.92|466.52|0
1694476800000|2023-09-12 00:00:00|469.41|467.01|470.62|468.22|470.62|468.22|469.16|466.76|0
1694477100000|2023-09-12 00:05:00|470.37|467.97|470.86|468.46|472.07|469.67|469.89|467.49|0
1694477400000|2023-09-12 00:10:00|471.1|468.7|471.83|469.43|472.07|469.67|470.62|468.22|0
1694477700000|2023-09-12 00:15:00|472.07|469.67|471.4|469|472.55|470.15|471.34|468.94|0
1694478000000|2023-09-12 00:20:00|471.16|468.76|471.64|469.24|472.01|469.61|471.16|468.76|0
1694478300000|2023-09-12 00:25:00|471.88|469.48|471.64|469.24|472.01|469.61|471.4|469|0
1694478600000|2023-09-12 00:30:00|471.78|469.58|471.91|469.71|472.75|470.55|471.78|469.58|0
1694478900000|2023-09-12 00:35:00|471.78|469.58|472.39|470.19|472.39|470.19|471.54|469.34|0
1694479200000|2023-09-12 00:40:00|472.51|470.31|472.27|470.07|472.75|470.55|472.02|469.82|0
1694479500000|2023-09-12 00:45:00|472.51|470.31|472.51|470.31|472.75|470.55|472.02|469.82|0
1694479800000|2023-09-12 00:50:00|472.27|470.07|471.78|469.58|472.27|470.07|471.78|469.58|0
1694480100000|2023-09-12 00:55:00|472.02|469.82|472.02|469.82|472.75|470.55|471.91|469.71|0
1694480400000|2023-09-12 01:00:00|472.26|470.06|472.75|470.55|472.99|470.79|472.15|469.95|0
1694480700000|2023-09-12 01:05:00|472.51|470.31|472.99|470.79|473.23|471.03|472.51|470.31|0
1694481000000|2023-09-12 01:10:00|472.87|470.67|471.54|469.34|472.99|470.79|469.84|467.64|0
1694481300000|2023-09-12 01:15:00|471.78|469.58|471.78|469.58|472.99|470.79|471.29|469.09|0
1694481600000|2023-09-12 01:20:00|471.54|469.34|472.51|470.31|472.51|470.31|471.29|469.09|0
1694481900000|2023-09-12 01:25:00|472.75|470.55|472.26|470.06|473.23|471.03|472.26|470.06|0
1694482200000|2023-09-12 01:30:00|472.39|470.19|473.47|471.27|473.72|471.52|472.39|470.19|0
1694482500000|2023-09-12 01:35:00|473.23|471.03|473.72|471.52|473.84|471.64|472.99|470.79|0
1694482800000|2023-09-12 01:40:00|473.47|471.27|473.47|471.27|474.2|472|472.99|470.79|0
1694483100000|2023-09-12 01:45:00|473.23|471.03|473.23|471.03|473.23|471.03|472.75|470.55|0
1694483400000|2023-09-12 01:50:00|473.47|471.27|473.23|471.03|473.96|471.76|472.99|470.79|0
1694483700000|2023-09-12 01:55:00|473.47|471.27|472.5|470.3|473.47|471.27|472.26|470.06|0
1694484000000|2023-09-12 02:00:00|472.75|470.55|472.99|470.79|473.23|471.03|472.5|470.3|0
1694484300000|2023-09-12 02:05:00|472.75|470.55|471.78|469.58|472.99|470.79|471.29|469.09|0
1694484600000|2023-09-12 02:10:00|471.53|469.33|471.66|469.46|472.02|469.82|470.81|468.61|0
1694484900000|2023-09-12 02:15:00|471.78|469.58|470.56|468.36|472.02|469.82|470.56|468.36|0
1694485200000|2023-09-12 02:20:00|470.81|468.61|470.56|468.36|471.05|468.85|470.32|468.12|0
1694485500000|2023-09-12 02:25:00|470.81|468.61|470.32|468.12|470.81|468.61|469.84|467.64|0
1694485800000|2023-09-12 02:30:00|470.45|468.25|470.56|468.36|471.29|469.09|470.32|468.12|0
1694486100000|2023-09-12 02:35:00|470.81|468.61|469.84|467.64|471.05|468.85|469.84|467.64|0
1694486400000|2023-09-12 02:40:00|470.08|467.88|470.32|468.12|470.56|468.36|469.84|467.64|0
1694486700000|2023-09-12 02:45:00|470.2|468|470.08|467.88|470.56|468.36|470.08|467.88|0
1694487000000|2023-09-12 02:50:00|469.84|467.64|469.84|467.64|470.08|467.88|469.59|467.39|0
1694487300000|2023-09-12 02:55:00|469.96|467.76|469.35|467.15|470.32|468.12|469.35|467.15|0
1694487600000|2023-09-12 03:00:00|469.59|467.39|469.84|467.64|470.45|468.25|469.59|467.39|0
1694487900000|2023-09-12 03:05:00|469.59|467.39|469.84|467.64|470.08|467.88|469.11|466.91|0
1694488200000|2023-09-12 03:10:00|470.08|467.88|469.83|467.63|470.56|468.36|469.83|467.63|0
1694488500000|2023-09-12 03:15:00|469.72|467.52|469.83|467.63|470.08|467.88|469.72|467.52|0
1694488800000|2023-09-12 03:20:00|470.08|467.88|469.83|467.63|470.32|468.12|469.35|467.15|0
1694489100000|2023-09-12 03:25:00|469.96|467.76|470.08|467.88|470.32|468.12|469.35|467.15|0
1694489400000|2023-09-12 03:30:00|469.96|467.76|468.62|466.42|470.2|468|468.38|466.18|0
1694489700000|2023-09-12 03:35:00|468.38|466.18|468.87|466.67|468.87|466.67|468.38|466.18|0
1694490000000|2023-09-12 03:40:00|469.11|466.91|468.14|465.94|469.23|467.03|468.14|465.94|0
1694490300000|2023-09-12 03:45:00|468.26|466.06|468.14|465.94|468.51|466.31|467.9|465.7|0
1694490600000|2023-09-12 03:50:00|467.9|465.7|468.14|465.94|468.14|465.94|467.54|465.34|0
1694490900000|2023-09-12 03:55:00|467.9|465.7|468.14|465.94|468.14|465.94|467.9|465.7|0
1694491200000|2023-09-12 04:00:00|468.38|466.18|467.65|465.45|468.38|466.18|467.17|464.97|0
1694491500000|2023-09-12 04:05:00|467.78|465.58|467.41|465.21|467.78|465.58|467.17|464.97|0
1694491800000|2023-09-12 04:10:00|467.65|465.45|467.9|465.7|467.9|465.7|467.17|464.97|0
1694492100000|2023-09-12 04:15:00|468.02|465.82|469.1|466.9|469.1|466.9|467.9|465.7|0
1694492400000|2023-09-12 04:20:00|469.35|467.15|469.59|467.39|469.59|467.39|469.1|466.9|0
1694492700000|2023-09-12 04:25:00|469.83|467.63|470.07|467.87|470.56|468.36|469.59|467.39|0
1694493000000|2023-09-12 04:30:00|469.96|467.76|469.59|467.39|470.31|468.11|469.59|467.39|0
1694493300000|2023-09-12 04:35:00|469.35|467.15|470.31|468.11|470.31|468.11|469.35|467.15|0
1694493600000|2023-09-12 04:40:00|470.07|467.87|470.2|468|470.31|468.11|469.83|467.63|0
1694493900000|2023-09-12 04:45:00|470.07|467.87|470.31|468.11|470.31|468.11|470.07|467.87|0
1694494200000|2023-09-12 04:50:00|470.07|467.87|469.59|467.39|470.07|467.87|469.34|467.14|0
1694494500000|2023-09-12 04:55:00|469.83|467.63|470.35|468.15|470.59|468.39|469.47|467.27|0
1694494800000|2023-09-12 05:00:00|470.1|467.9|470.83|468.63|470.96|468.76|470.1|467.9|0
1694495100000|2023-09-12 05:05:00|471.07|468.87|471.2|469|471.8|469.6|471.07|468.87|0
1694495400000|2023-09-12 05:10:00|471.31|469.11|471.31|469.11|471.56|469.36|471.07|468.87|0
1694495700000|2023-09-12 05:15:00|471.07|468.87|470.83|468.63|471.31|469.11|470.71|468.51|0
1694496000000|2023-09-12 05:20:00|470.59|468.39|469.13|466.93|470.83|468.63|468.89|466.69|0
1694496300000|2023-09-12 05:25:00|469.02|466.82|470.1|467.9|470.23|468.03|468.89|466.69|0
1694496600000|2023-09-12 05:30:00|469.86|467.66|470.34|468.14|470.83|468.63|469.86|467.66|0
1694496900000|2023-09-12 05:35:00|470.1|467.9|469.86|467.66|470.34|468.14|469.62|467.42|0
1694497200000|2023-09-12 05:40:00|469.62|467.42|469.86|467.66|470.34|468.14|469.37|467.17|0
1694497500000|2023-09-12 05:45:00|469.74|467.54|469.13|466.93|469.86|467.66|468.53|466.33|0
1694497800000|2023-09-12 05:50:00|469.26|467.06|470.1|467.9|470.1|467.9|469.13|466.93|0
1694498100000|2023-09-12 05:55:00|469.62|467.42|469.37|467.17|469.74|467.54|469.13|466.93|0
1694498400000|2023-09-12 06:00:00|469.13|466.93|469.62|467.42|470.1|467.9|468.65|466.45|0
1694498700000|2023-09-12 06:05:00|469.5|467.3|469.62|467.42|469.62|467.42|468.89|466.69|0
1694499000000|2023-09-12 06:10:00|469.5|467.3|467.92|465.72|469.62|467.42|467.92|465.72|0
1694499300000|2023-09-12 06:15:00|468.05|465.85|467.92|465.72|468.16|465.96|466.95|464.75|0
1694499600000|2023-09-12 06:20:00|467.68|465.48|468.16|465.96|468.4|466.2|467.2|465|0
1694499900000|2023-09-12 06:25:00|468.29|466.09|467.68|465.48|468.65|466.45|467.44|465.24|0
1694500200000|2023-09-12 06:30:00|467.92|465.72|467.44|465.24|468.65|466.45|467.44|465.24|0
1694500500000|2023-09-12 06:35:00|467.19|464.99|468.89|466.69|469.37|467.17|466.95|464.75|0
1694500800000|2023-09-12 06:40:00|468.65|466.45|468.16|465.96|468.65|466.45|467.44|465.24|0
1694501100000|2023-09-12 06:45:00|467.92|465.72|468.4|466.2|468.4|466.2|467.92|465.72|0
1694501400000|2023-09-12 06:50:00|468.16|465.96|467.68|465.48|468.16|465.96|467.19|464.99|0
1694501700000|2023-09-12 06:55:00|467.92|465.72|468.4|466.2|468.4|466.2|466.95|464.75|0
1694502000000|2023-09-12 07:00:00|468.29|466.09|469.37|467.17|469.61|467.41|466.95|464.75|0
1694502300000|2023-09-12 07:05:00|469.5|467.3|470.71|468.51|470.82|468.62|468.89|466.69|0
1694502600000|2023-09-12 07:10:00|470.82|468.62|473.61|471.41|474.21|472.01|470.34|468.14|0
1694502900000|2023-09-12 07:15:00|473.73|471.53|472.52|470.32|474.21|472.01|472.03|469.83|0
1694503200000|2023-09-12 07:20:00|472.03|469.83|474.58|472.38|474.94|472.74|472.03|469.83|0
1694503500000|2023-09-12 07:25:00|474.21|472.01|475.18|472.98|475.67|473.47|474.21|472.01|0
1694503800000|2023-09-12 07:30:00|474.94|472.74|474.94|472.74|476.64|474.44|474.94|472.74|0
1694504100000|2023-09-12 07:35:00|475.18|472.98|473.73|471.53|475.55|473.35|472.76|470.56|0
1694504400000|2023-09-12 07:40:00|473.48|471.28|472.03|469.83|473.97|471.77|471.55|469.35|0
1694504700000|2023-09-12 07:45:00|472.27|470.07|474.21|472.01|474.21|472.01|472.27|470.07|0
1694505000000|2023-09-12 07:50:00|473.97|471.77|474.7|472.5|476.15|473.95|473.73|471.53|0
1694505300000|2023-09-12 07:55:00|474.94|472.74|475.06|472.86|475.79|473.59|474.69|472.49|0
1694505600000|2023-09-12 08:00:00|475.18|472.98|477.12|474.92|477.6|475.4|475.18|472.98|0
1694505900000|2023-09-12 08:05:00|476.88|474.68|476.52|474.32|477.6|475.4|476.15|473.95|0
1694506200000|2023-09-12 08:10:00|476.39|474.19|475.18|472.98|477.12|474.92|474.94|472.74|0
1694506500000|2023-09-12 08:15:00|475.42|473.22|473.97|471.77|475.66|473.46|473.72|471.52|0
1694506800000|2023-09-12 08:20:00|473.72|471.52|473.24|471.04|473.97|471.77|472.27|470.07|0
1694507100000|2023-09-12 08:25:00|473.48|471.28|473|470.8|474.21|472.01|472.27|470.07|0
1694507400000|2023-09-12 08:30:00|473.24|471.04|476.39|474.19|476.52|474.32|473.24|471.04|0
1694507700000|2023-09-12 08:35:00|476.63|474.43|476.15|473.95|476.63|474.43|475.18|472.98|0
1694508000000|2023-09-12 08:40:00|476.03|473.83|475.9|473.7|476.15|473.95|475.18|472.98|0
1694508300000|2023-09-12 08:45:00|476.15|473.95|475.66|473.46|477.6|475.4|475.42|473.22|0
1694508600000|2023-09-12 08:50:00|475.79|473.59|476.15|473.95|476.39|474.19|473.72|471.52|0
1694508900000|2023-09-12 08:55:00|475.9|473.7|476.15|473.95|476.39|474.19|475.18|472.98|0
1694509200000|2023-09-12 09:00:00|476.39|474.19|474.21|472.01|476.63|474.43|473.96|471.76|0
1694509500000|2023-09-12 09:05:00|474.93|472.73|476.26|474.06|476.5|474.3|474.21|472.01|0
1694509800000|2023-09-12 09:10:00|476.5|474.3|476.5|474.3|476.99|474.79|476.02|473.82|0
1694510100000|2023-09-12 09:15:00|476.26|474.06|477.47|475.27|477.47|475.27|476.26|474.06|0
1694510400000|2023-09-12 09:20:00|477.71|475.51|477.59|475.39|477.95|475.75|476.5|474.3|0
1694510700000|2023-09-12 09:25:00|477.47|475.27|475.53|473.33|477.59|475.39|475.05|472.85|0
1694511000000|2023-09-12 09:30:00|475.78|473.58|478.32|476.12|478.92|476.72|475.53|473.33|0
1694511300000|2023-09-12 09:35:00|478.19|475.99|476.98|474.78|478.44|476.24|476.5|474.3|0
1694511600000|2023-09-12 09:40:00|476.87|474.67|475.77|473.57|476.87|474.67|475.53|473.33|0
1694511900000|2023-09-12 09:45:00|476.02|473.82|474.57|472.37|476.74|474.54|474.32|472.12|0
1694512200000|2023-09-12 09:50:00|474.32|472.12|475.17|472.97|476.02|473.82|473.6|471.4|0
1694512500000|2023-09-12 09:55:00|475.29|473.09|475.05|472.85|475.77|473.57|474.08|471.88|0
1694512800000|2023-09-12 10:00:00|475.29|473.09|474.08|471.88|475.53|473.33|473.97|471.77|0
1694513100000|2023-09-12 10:05:00|473.6|471.4|475.42|473.22|475.42|473.22|473.6|471.4|0
1694513400000|2023-09-12 10:10:00|475.53|473.33|474.08|471.88|475.53|473.33|474.08|471.88|0
1694513700000|2023-09-12 10:15:00|473.84|471.64|474.81|472.61|475.05|472.85|473.11|470.91|0
1694514000000|2023-09-12 10:20:00|474.56|472.36|474.08|471.88|475.29|473.09|474.08|471.88|0
1694514300000|2023-09-12 10:25:00|473.84|471.64|474.32|472.12|474.56|472.36|473.84|471.64|0
1694514600000|2023-09-12 10:30:00|474.56|472.36|473.11|470.91|474.56|472.36|472.27|470.07|0
1694514900000|2023-09-12 10:35:00|473.24|471.04|473.6|471.4|474.08|471.88|472.51|470.31|0
1694515200000|2023-09-12 10:40:00|473.35|471.15|475.29|473.09|475.53|473.33|473.24|471.04|0
1694515500000|2023-09-12 10:45:00|475.53|473.33|475.29|473.09|476.25|474.05|475.29|473.09|0
1694515800000|2023-09-12 10:50:00|475.41|473.21|475.04|472.84|475.53|473.33|474.32|472.12|0
1694516100000|2023-09-12 10:55:00|475.29|473.09|473|470.8|475.29|473.09|472.87|470.67|0
1694516400000|2023-09-12 11:00:00|472.87|470.67|473.84|471.64|475.29|473.09|472.87|470.67|0
1694516700000|2023-09-12 11:05:00|473.59|471.39|473.59|471.39|474.32|472.12|473.11|470.91|0
1694517000000|2023-09-12 11:10:00|473.35|471.15|473.48|471.28|474.08|471.88|472.87|470.67|0
1694517300000|2023-09-12 11:15:00|473.59|471.39|475.53|473.33|475.53|473.33|473.35|471.15|0
1694517600000|2023-09-12 11:20:00|475.65|473.45|478.43|476.23|478.55|476.35|475.28|473.08|0
1694517900000|2023-09-12 11:25:00|478.67|476.47|476.25|474.05|478.67|476.47|476.25|474.05|0
1694518200000|2023-09-12 11:30:00|476.38|474.18|477.46|475.26|477.94|475.74|476.38|474.18|0
1694518500000|2023-09-12 11:35:00|477.7|475.5|477.59|475.39|477.94|475.74|476.73|474.53|0
1694518800000|2023-09-12 11:40:00|477.46|475.26|476.98|474.78|477.83|475.63|476.49|474.29|0
1694519100000|2023-09-12 11:45:00|476.73|474.53|478.31|476.11|478.67|476.47|476.73|474.53|0
1694519400000|2023-09-12 11:50:00|478.43|476.23|478.43|476.23|479.4|477.2|478.43|476.23|0
1694519700000|2023-09-12 11:55:00|478.91|476.71|479.15|476.95|479.39|477.19|478.43|476.23|0
1694520000000|2023-09-12 12:00:00|479.39|477.19|478.67|476.47|479.64|477.44|477.7|475.5|0
1694520300000|2023-09-12 12:05:00|478.43|476.23|477.94|475.74|478.91|476.71|477.22|475.02|0
1694520600000|2023-09-12 12:10:00|478.18|475.98|477.34|475.14|478.31|476.11|476.97|474.77|0
1694520900000|2023-09-12 12:15:00|477.22|475.02|476.97|474.77|477.7|475.5|476.25|474.05|0
1694521200000|2023-09-12 12:20:00|477.22|475.02|476.01|473.81|477.46|475.26|476.01|473.81|0
1694521500000|2023-09-12 12:25:00|475.76|473.56|475.04|472.84|476.25|474.05|474.56|472.36|0
1694521800000|2023-09-12 12:30:00|475.28|473.08|474.07|471.87|476.49|474.29|473.83|471.63|0
1694522100000|2023-09-12 12:35:00|473.96|471.76|473.35|471.15|474.55|472.35|473.35|471.15|0
1694522400000|2023-09-12 12:40:00|473.1|470.9|474.31|472.11|474.31|472.11|472.14|469.94|0
1694522700000|2023-09-12 12:45:00|474.07|471.87|474.55|472.35|475.28|473.08|473.59|471.39|0
1694523000000|2023-09-12 12:50:00|474.8|472.6|476|473.8|476.73|474.53|474.8|472.6|0
1694523300000|2023-09-12 12:55:00|476.49|474.29|477.94|475.74|477.94|475.74|476.49|474.29|0
1694523600000|2023-09-12 13:00:00|478.18|475.98|479.39|477.19|480.36|478.16|478.18|475.98|0
1694523900000|2023-09-12 13:05:00|479.63|477.43|480.12|477.92|480.36|478.16|478.66|476.46|0
1694524200000|2023-09-12 13:10:00|480.24|478.04|481.57|479.37|482.3|480.1|480.24|478.04|0
1694524500000|2023-09-12 13:15:00|481.33|479.13|482.78|480.58|483.51|481.31|481.33|479.13|0
1694524800000|2023-09-12 13:20:00|482.54|480.34|481.81|479.61|483.99|481.79|481.81|479.61|0
1694525100000|2023-09-12 13:25:00|481.94|479.74|480.97|478.77|482.05|479.85|480.36|478.16|0
1694525400000|2023-09-12 13:30:00|481.08|478.88|475.28|473.08|482.05|479.85|474.55|472.35|0
1694525700000|2023-09-12 13:35:00|474.79|472.59|474.31|472.11|476.48|474.28|473.34|471.14|0
1694526000000|2023-09-12 13:40:00|473.83|471.63|475.03|472.83|476.97|474.77|472.13|469.93|0
1694526300000|2023-09-12 13:45:00|474.79|472.59|477.94|475.74|478.42|476.22|473.58|471.38|0
1694526600000|2023-09-12 13:50:00|477.21|475.01|475.27|473.07|478.42|476.22|475.03|472.83|0
1694526900000|2023-09-12 13:55:00|475.52|473.32|473.58|471.38|475.52|473.32|472.86|470.66|0
1694527200000|2023-09-12 14:00:00|474.07|471.87|475.76|473.56|476|473.8|473.58|471.38|0
1694527500000|2023-09-12 14:05:00|475.52|473.32|477.93|475.73|479.14|476.94|475.52|473.32|0
1694527800000|2023-09-12 14:10:00|478.42|476.22|474.79|472.59|478.9|476.7|474.55|472.35|0
1694528100000|2023-09-12 14:15:00|474.31|472.11|474.79|472.59|477.69|475.49|474.31|472.11|0
1694528400000|2023-09-12 14:20:00|475.03|472.83|478.9|476.7|480.11|477.91|475.03|472.83|0
1694529000000|2023-09-12 14:30:00|484.72|482.52|481.32|479.12|484.96|482.76|480.84|478.64|0
1694529300000|2023-09-12 14:35:00|481.56|479.36|483.74|481.54|484.47|482.27|480.84|478.64|0
1694529600000|2023-09-12 14:40:00|483.5|481.3|482.53|480.33|485.2|483|482.05|479.85|0
1694529900000|2023-09-12 14:45:00|482.77|480.57|483.5|481.3|483.99|481.79|481.08|478.88|0
1694530200000|2023-09-12 14:50:00|483.99|481.79|486.9|484.7|486.9|484.7|483.99|481.79|0
1694530500000|2023-09-12 14:55:00|487.14|484.94|487.62|485.42|487.87|485.67|484.47|482.27|0
1694530800000|2023-09-12 15:00:00|487.87|485.67|483.02|480.82|488.11|485.91|483.02|480.82|0
1694531100000|2023-09-12 15:05:00|483.26|481.06|487.14|484.94|488.84|486.64|482.53|480.33|0
1694531400000|2023-09-12 15:10:00|487.38|485.18|486.65|484.45|489.08|486.88|485.93|483.73|0
1694531700000|2023-09-12 15:15:00|486.9|484.7|487.62|485.42|488.35|486.15|485.93|483.73|0
1694532000000|2023-09-12 15:20:00|487.87|485.67|485.92|483.72|487.87|485.67|484.71|482.51|0
1694532300000|2023-09-12 15:25:00|486.17|483.97|482.77|480.57|486.89|484.69|482.77|480.57|0
1694532600000|2023-09-12 15:30:00|482.53|480.33|481.32|479.12|482.77|480.57|480.59|478.39|0
1694532900000|2023-09-12 15:35:00|481.08|478.88|481.32|479.12|481.56|479.36|480.35|478.15|0
1694533200000|2023-09-12 15:40:00|481.56|479.36|481.32|479.12|481.56|479.36|479.86|477.66|0
1694533500000|2023-09-12 15:45:00|481.08|478.88|480.11|477.91|481.56|479.36|479.38|477.18|0
1694533800000|2023-09-12 15:50:00|479.86|477.66|478.9|476.7|479.86|477.66|478.17|475.97|0
1694534100000|2023-09-12 15:55:00|478.65|476.45|479.38|477.18|480.11|477.91|478.17|475.97|0
1694534400000|2023-09-12 16:00:00|479.14|476.94|476.84|474.64|479.14|476.94|476.72|474.52|0
1694534700000|2023-09-12 16:05:00|476.72|474.52|476.72|474.52|478.89|476.69|476.72|474.52|0
1694535000000|2023-09-12 16:10:00|477.2|475|475.75|473.55|477.93|475.73|475.75|473.55|0
1694535300000|2023-09-12 16:15:00|475.99|473.79|475.99|473.79|476.96|474.76|475.02|472.82|0
1694535600000|2023-09-12 16:20:00|476.23|474.03|475.87|473.67|477.68|475.48|475.51|473.31|0
1694535900000|2023-09-12 16:25:00|475.75|473.55|477.68|475.48|478.41|476.21|475.75|473.55|0
1694536200000|2023-09-12 16:30:00|477.93|475.73|479.86|477.66|480.1|477.9|477.68|475.48|0
1694536500000|2023-09-12 16:35:00|480.1|477.9|478.89|476.69|480.35|478.15|478.65|476.45|0
1694536800000|2023-09-12 16:40:00|479.13|476.93|476.23|474.03|479.38|477.18|475.99|473.79|0
1694537100000|2023-09-12 16:45:00|475.99|473.79|475.26|473.06|476.96|474.76|475.26|473.06|0
1694537400000|2023-09-12 16:50:00|475.51|473.31|477.2|475|477.92|475.72|475.02|472.82|0
1694537700000|2023-09-12 16:55:00|477.44|475.24|477.44|475.24|478.65|476.45|477.2|475|0
1694538000000|2023-09-12 17:00:00|477.2|475|475.75|473.55|478.89|476.69|475.02|472.82|0
1694538300000|2023-09-12 17:05:00|475.5|473.3|476.95|474.75|477.2|475|474.78|472.58|0
1694538600000|2023-09-12 17:10:00|477.2|475|475.99|473.79|477.2|475|475.02|472.82|0
1694538900000|2023-09-12 17:15:00|475.75|473.55|473.81|471.61|475.99|473.79|473.81|471.61|0
1694539200000|2023-09-12 17:20:00|473.33|471.13|466.33|464.13|473.33|471.13|466.09|463.89|0
1694539500000|2023-09-12 17:25:00|466.09|463.89|468.26|466.06|468.5|466.3|466.09|463.89|0
1694539800000|2023-09-12 17:30:00|468.02|465.82|467.05|464.85|468.02|465.82|466.33|464.13|0
1694540100000|2023-09-12 17:35:00|467.29|465.09|468.98|466.78|469.7|467.5|466.33|464.13|0
1694540400000|2023-09-12 17:40:00|468.5|466.3|475.02|472.82|475.26|473.06|468.5|466.3|0
1694540700000|2023-09-12 17:45:00|475.26|473.06|476.71|474.51|478.89|476.69|474.05|471.85|0
1694541000000|2023-09-12 17:50:00|476.47|474.27|478.65|476.45|479.61|477.41|475.26|473.06|0
1694541300000|2023-09-12 17:55:00|478.89|476.69|479.86|477.66|481.07|478.87|478.16|475.96|0
1694541600000|2023-09-12 18:00:00|480.58|478.38|481.55|479.35|482.28|480.08|480.58|478.38|0
1694541900000|2023-09-12 18:05:00|481.79|479.59|481.31|479.11|482.04|479.84|480.58|478.38|0
1694542200000|2023-09-12 18:10:00|481.79|479.59|481.31|479.11|481.79|479.59|479.37|477.17|0
1694542500000|2023-09-12 18:15:00|481.55|479.35|481.55|479.35|483.73|481.53|479.37|477.17|0
1694542800000|2023-09-12 18:20:00|481.31|479.11|482.52|480.32|484.22|482.02|481.31|479.11|0
1694543100000|2023-09-12 18:25:00|482.76|480.56|481.55|479.35|482.76|480.56|480.34|478.14|0
1694543400000|2023-09-12 18:30:00|482.03|479.83|481.79|479.59|483.73|481.53|480.58|478.38|0
1694543700000|2023-09-12 18:35:00|481.55|479.35|482.28|480.08|483|480.8|481.31|479.11|0
1694544000000|2023-09-12 18:40:00|482.03|479.83|484.21|482.01|484.46|482.26|481.79|479.59|0
1694544300000|2023-09-12 18:45:00|483.97|481.77|485.43|483.23|485.67|483.47|482.52|480.32|0
1694544600000|2023-09-12 18:50:00|485.67|483.47|490.04|487.84|490.04|487.84|485.43|483.23|0
1694544900000|2023-09-12 18:55:00|490.28|488.08|489.55|487.35|490.52|488.32|487.61|485.41|0
1694545200000|2023-09-12 19:00:00|490.04|487.84|491.98|489.78|492.47|490.27|489.55|487.35|0
1694545500000|2023-09-12 19:05:00|492.22|490.02|491.98|489.78|492.47|490.27|490.77|488.57|0
1694545800000|2023-09-12 19:10:00|491.74|489.54|491.98|489.78|491.98|489.78|490.52|488.32|0
1694546100000|2023-09-12 19:15:00|491.74|489.54|493.93|491.73|494.41|492.21|491.74|489.54|0
1694546400000|2023-09-12 19:20:00|494.17|491.97|495.87|493.67|496.11|493.91|492.71|490.51|0
1694546700000|2023-09-12 19:25:00|495.63|493.43|493.92|491.72|495.87|493.67|493.68|491.48|0
1694547000000|2023-09-12 19:30:00|493.44|491.24|492.71|490.51|493.92|491.72|492.22|490.02|0
1694547300000|2023-09-12 19:35:00|492.95|490.75|492.71|490.51|493.92|491.72|491.25|489.05|0
1694547600000|2023-09-12 19:40:00|492.47|490.27|490.76|488.56|492.47|490.27|490.28|488.08|0
1694547900000|2023-09-12 19:45:00|490.52|488.32|491.49|489.29|492.71|490.51|489.55|487.35|0
1694548200000|2023-09-12 19:50:00|491.25|489.05|488.09|485.89|491.49|489.29|488.09|485.89|0
1694548500000|2023-09-12 19:55:00|489.06|486.86|490.52|488.32|491.98|489.78|488.58|486.38|0
1694548800000|2023-09-12 20:00:00|489.79|487.59|489.31|487.11|490.76|488.56|488.82|486.62|0
1694549100000|2023-09-12 20:05:00|489.06|486.86|488.33|486.13|489.06|486.86|488.09|485.89|0
1694549400000|2023-09-12 20:10:00|488.58|486.38|488.58|486.38|488.58|486.38|487.85|485.65|0
1694549700000|2023-09-12 20:15:00|488.68|486.28|489.16|486.76|489.77|487.37|488.68|486.28|0
1694550000000|2023-09-12 20:20:00|489.4|487|489.65|487.25|489.65|487.25|489.16|486.76|0
1694550300000|2023-09-12 20:25:00|489.89|487.49|489.16|486.76|489.89|487.49|489.16|486.76|0
1694550900000|2023-09-12 20:35:00|488.92|486.52|489.89|487.49|489.89|487.49|488.8|486.4|0
1694551200000|2023-09-12 20:40:00|489.65|487.25|488.92|486.52|489.65|487.25|488.68|486.28|0
1694551500000|2023-09-12 20:45:00|488.68|486.28|488.19|485.79|488.92|486.52|488.19|485.79|0
1694551800000|2023-09-12 20:50:00|487.95|485.55|489.16|486.76|489.16|486.76|487.95|485.55|0
1694552100000|2023-09-12 20:55:00|488.92|486.52|490.26|487.86|490.74|488.34|488.92|486.52|0
1694552400000|2023-09-12 21:00:00|490.38|487.98|490.32|487.92|490.57|488.17|489.96|487.56|0
1694552700000|2023-09-12 21:05:00|490.06|487.66|490.42|488.02|490.57|488.17|490.06|487.66|0
1694553000000|2023-09-12 21:10:00|490.38|487.98|490.32|487.92|490.38|487.98|490.32|487.92|0
1694553300000|2023-09-12 21:15:00|490.35|487.95|490.82|488.42|490.82|488.42|490.32|487.92|0
1694553600000|2023-09-12 21:20:00|490.85|488.45|490.53|488.13|490.85|488.45|490.38|487.98|0
1694553900000|2023-09-12 21:25:00|490.57|488.17|490.61|488.21|490.61|488.21|490.57|488.17|0
1694554200000|2023-09-12 21:30:00|490.57|488.17|490.78|488.38|490.96|488.56|490.35|487.95|0
1694554500000|2023-09-12 21:35:00|490.67|488.27|490.82|488.42|491.03|488.63|490.61|488.21|0
1694554800000|2023-09-12 21:40:00|491.03|488.63|491.18|488.78|491.21|488.81|490.78|488.38|0
1694555100000|2023-09-12 21:45:00|491.1|488.7|491.63|489.23|491.7|489.3|491.1|488.7|0
1694555400000|2023-09-12 21:50:00|491.74|489.34|491.25|488.85|491.74|489.34|491.18|488.78|0
1694555700000|2023-09-12 21:55:00|491.21|488.81|491.38|488.98|491.38|488.98|491.18|488.78|0
1694556000000|2023-09-12 22:00:00|491.42|489.02|490.86|488.46|491.42|489.02|490.25|487.85|0
1694556300000|2023-09-12 22:05:00|490.61|488.21|491.59|489.19|491.83|489.43|490.61|488.21|0
1694556600000|2023-09-12 22:10:00|491.34|488.94|491.1|488.7|491.83|489.43|490.86|488.46|0
1694556900000|2023-09-12 22:15:00|491.34|488.94|491.58|489.18|491.83|489.43|491.1|488.7|0
1694557200000|2023-09-12 22:20:00|492.07|489.67|491.83|489.43|492.07|489.67|491.58|489.18|0
1694557500000|2023-09-12 22:25:00|492.07|489.67|491.58|489.18|492.07|489.67|491.58|489.18|0
1694557800000|2023-09-12 22:30:00|491.34|488.94|490.61|488.21|491.34|488.94|490.37|487.97|0
1694558100000|2023-09-12 22:35:00|490.85|488.45|490.37|487.97|490.85|488.45|490.13|487.73|0
1694558400000|2023-09-12 22:40:00|490.61|488.21|490.85|488.45|491.1|488.7|490.37|487.97|0
1694558700000|2023-09-12 22:45:00|491.1|488.7|490.37|487.97|491.34|488.94|490.37|487.97|0
1694559000000|2023-09-12 22:50:00|489.88|487.48|490.61|488.21|490.61|488.21|489.88|487.48|0
1694559300000|2023-09-12 22:55:00|490.37|487.97|490.85|488.45|490.85|488.45|490.37|487.97|0
1694559600000|2023-09-12 23:00:00|490.74|488.34|491.34|488.94|491.58|489.18|490.74|488.34|0
1694559900000|2023-09-12 23:05:00|491.58|489.18|490.85|488.45|491.82|489.42|490.85|488.45|0
1694560200000|2023-09-12 23:10:00|491.1|488.7|491.58|489.18|491.58|489.18|490.98|488.58|0
1694560500000|2023-09-12 23:15:00|491.34|488.94|490.85|488.45|491.58|489.18|490.85|488.45|0
1694560800000|2023-09-12 23:20:00|491.1|488.7|490.61|488.21|491.34|488.94|490.61|488.21|0
1694561100000|2023-09-12 23:25:00|490.37|487.97|490.12|487.72|490.85|488.45|490.12|487.72|0
1694561400000|2023-09-12 23:30:00|490.37|487.97|490.37|487.97|490.37|487.97|490.12|487.72|0
1694561700000|2023-09-12 23:35:00|490.12|487.72|490.12|487.72|490.37|487.97|489.88|487.48|0
1694562000000|2023-09-12 23:40:00|489.88|487.48|489.88|487.48|490.12|487.72|489.64|487.24|0
1694562300000|2023-09-12 23:45:00|489.76|487.36|489.15|486.75|489.76|487.36|489.15|486.75|0
1694562600000|2023-09-12 23:50:00|489.28|486.88|489.64|487.24|489.64|487.24|489.15|486.75|0
1694562900000|2023-09-12 23:55:00|489.88|487.48|489.64|487.24|489.88|487.48|489.64|487.24|0
1694563200000|2023-09-13 00:00:00|489.88|487.48|489.88|487.48|490.61|488.21|489.64|487.24|0
1694563500000|2023-09-13 00:05:00|490.12|487.72|488.91|486.51|490.36|487.96|488.91|486.51|0
1694563800000|2023-09-13 00:10:00|489.15|486.75|489.63|487.23|489.63|487.23|489.15|486.75|0
1694564100000|2023-09-13 00:15:00|489.39|486.99|490.49|488.09|490.61|488.21|489.15|486.75|0
1694564400000|2023-09-13 00:20:00|490.61|488.21|491.02|488.62|491.09|488.69|490.05|487.65|0
1694564700000|2023-09-13 00:25:00|490.9|488.5|491.02|488.62|491.26|488.86|490.53|488.13|0
1694565000000|2023-09-13 00:30:00|490.68|488.48|489.95|487.75|490.92|488.72|489.95|487.75|0
1694565300000|2023-09-13 00:35:00|490.19|487.99|490.43|488.23|490.43|488.23|489.95|487.75|0
1694565600000|2023-09-13 00:40:00|490.19|487.99|489.95|487.75|490.67|488.47|489.7|487.5|0
1694565900000|2023-09-13 00:45:00|489.94|487.74|490.19|487.99|490.19|487.99|489.46|487.26|0
1694566200000|2023-09-13 00:50:00|489.94|487.74|489.94|487.74|490.43|488.23|489.94|487.74|0
1694566500000|2023-09-13 00:55:00|490.19|487.99|490.19|487.99|490.43|488.23|489.7|487.5|0
1694566800000|2023-09-13 01:00:00|489.94|487.74|490.19|487.99|490.19|487.99|489.94|487.74|0
1694567100000|2023-09-13 01:05:00|490.43|488.23|490.67|488.47|490.92|488.72|490.43|488.23|0
1694567400000|2023-09-13 01:10:00|490.92|488.72|490.43|488.23|490.92|488.72|490.43|488.23|0
1694567700000|2023-09-13 01:15:00|490.19|487.99|488.48|486.28|490.43|488.23|488.24|486.04|0
1694568000000|2023-09-13 01:20:00|488.73|486.53|489.21|487.01|489.7|487.5|488.73|486.53|0
1694568300000|2023-09-13 01:25:00|489.46|487.26|489.94|487.74|490.43|488.23|488.97|486.77|0
1694568600000|2023-09-13 01:30:00|490.19|487.99|490.91|488.71|491.89|489.69|489.94|487.74|0
1694568900000|2023-09-13 01:35:00|490.67|488.47|494.32|492.12|494.56|492.36|490.19|487.99|0
1694569200000|2023-09-13 01:40:00|494.56|492.36|494.56|492.36|495.05|492.85|493.1|490.9|0
1694569500000|2023-09-13 01:45:00|494.32|492.12|493.83|491.63|494.81|492.61|493.59|491.39|0
1694569800000|2023-09-13 01:50:00|493.59|491.39|494.08|491.88|495.05|492.85|493.59|491.39|0
1694570100000|2023-09-13 01:55:00|494.32|492.12|493.83|491.63|494.81|492.61|493.59|491.39|0
1694570400000|2023-09-13 02:00:00|493.59|491.39|492.86|490.66|493.59|491.39|491.89|489.69|0
1694570700000|2023-09-13 02:05:00|492.74|490.54|493.59|491.39|493.83|491.63|492.37|490.17|0
1694571000000|2023-09-13 02:10:00|493.83|491.63|495.91|493.71|496.51|494.31|493.35|491.15|0
1694571300000|2023-09-13 02:15:00|495.78|493.58|495.29|493.09|496.27|494.07|494.8|492.6|0
1694571600000|2023-09-13 02:20:00|495.54|493.34|496.02|493.82|496.51|494.31|495.29|493.09|0
1694571900000|2023-09-13 02:25:00|496.27|494.07|496.75|494.55|497|494.8|496.02|493.82|0
1694572200000|2023-09-13 02:30:00|496.51|494.31|496.75|494.55|497.24|495.04|496.51|494.31|0
1694572500000|2023-09-13 02:35:00|496.51|494.31|497.24|495.04|497.73|495.53|496.51|494.31|0
1694572800000|2023-09-13 02:40:00|497|494.8|497.24|495.04|497.48|495.28|496.51|494.31|0
1694573100000|2023-09-13 02:45:00|497.48|495.28|496.26|494.06|497.48|495.28|496.02|493.82|0
1694573400000|2023-09-13 02:50:00|496.51|494.31|496.75|494.55|496.75|494.55|495.78|493.58|0
1694573700000|2023-09-13 02:55:00|496.51|494.31|496.26|494.06|496.75|494.55|496.02|493.82|0
1694574000000|2023-09-13 03:00:00|496.15|493.95|496.02|493.82|496.26|494.06|495.78|493.58|0
1694574300000|2023-09-13 03:05:00|495.78|493.58|496.75|494.55|496.99|494.79|495.53|493.33|0
1694574600000|2023-09-13 03:10:00|496.88|494.68|495.29|493.09|496.88|494.68|495.29|493.09|0
1694574900000|2023-09-13 03:15:00|495.53|493.33|496.51|494.31|496.51|494.31|495.53|493.33|0
1694575200000|2023-09-13 03:20:00|496.26|494.06|496.75|494.55|497.24|495.04|496.26|494.06|0
1694575500000|2023-09-13 03:25:00|496.51|494.31|496.75|494.55|496.99|494.79|496.26|494.06|0
1694575800000|2023-09-13 03:30:00|496.51|494.31|496.75|494.55|496.99|494.79|496.02|493.82|0
1694576100000|2023-09-13 03:35:00|496.51|494.31|496.75|494.55|496.75|494.55|496.26|494.06|0
1694576400000|2023-09-13 03:40:00|496.99|494.79|496.99|494.79|496.99|494.79|496.75|494.55|0
1694576700000|2023-09-13 03:45:00|496.75|494.55|497.24|495.04|497.48|495.28|496.75|494.55|0
1694577000000|2023-09-13 03:50:00|497.48|495.28|497.72|495.52|497.72|495.52|496.99|494.79|0
1694577300000|2023-09-13 03:55:00|497.48|495.28|497.48|495.28|497.48|495.28|497.23|495.03|0
1694577600000|2023-09-13 04:00:00|497.72|495.52|497.48|495.28|497.72|495.52|497.23|495.03|0
1694577900000|2023-09-13 04:05:00|497.72|495.52|497.96|495.76|497.96|495.76|497.48|495.28|0
1694578200000|2023-09-13 04:10:00|498.21|496.01|496.99|494.79|498.21|496.01|496.99|494.79|0
1694578500000|2023-09-13 04:15:00|496.75|494.55|495.53|493.33|496.75|494.55|495.53|493.33|0
1694578800000|2023-09-13 04:20:00|495.77|493.57|495.77|493.57|496.02|493.82|495.04|492.84|0
1694579100000|2023-09-13 04:25:00|496.02|493.82|495.77|493.57|496.02|493.82|495.53|493.33|0
1694579400000|2023-09-13 04:30:00|495.53|493.33|494.8|492.6|495.77|493.57|494.8|492.6|0
1694579700000|2023-09-13 04:35:00|495.04|492.84|495.28|493.08|495.28|493.08|495.04|492.84|0
1694580000000|2023-09-13 04:40:00|495.04|492.84|494.55|492.35|495.04|492.84|494.31|492.11|0
1694580300000|2023-09-13 04:45:00|494.31|492.11|494.55|492.35|494.8|492.6|494.31|492.11|0
1694580600000|2023-09-13 04:50:00|494.31|492.11|493.58|491.38|494.31|492.11|493.34|491.14|0
1694580900000|2023-09-13 04:55:00|493.34|491.14|492.12|489.92|493.34|491.14|492.12|489.92|0
1694581200000|2023-09-13 05:00:00|491.88|489.68|491.88|489.68|492.36|490.16|491.39|489.19|0
1694581500000|2023-09-13 05:05:00|492.12|489.92|492.12|489.92|492.61|490.41|492.12|489.92|0
1694581800000|2023-09-13 05:10:00|491.88|489.68|492.61|490.41|492.61|490.41|491.88|489.68|0
1694582100000|2023-09-13 05:15:00|492.85|490.65|493.09|490.89|493.09|490.89|492.36|490.16|0
1694582400000|2023-09-13 05:20:00|493.33|491.13|493.09|490.89|493.82|491.62|493.09|490.89|0
1694582700000|2023-09-13 05:25:00|493.33|491.13|494.06|491.86|494.06|491.86|493.33|491.13|0
1694583000000|2023-09-13 05:30:00|493.82|491.62|493.82|491.62|494.79|492.59|493.58|491.38|0
1694583300000|2023-09-13 05:35:00|494.06|491.86|494.31|492.11|494.55|492.35|493.82|491.62|0
1694583600000|2023-09-13 05:40:00|494.06|491.86|494.79|492.59|494.79|492.59|494.06|491.86|0
1694583900000|2023-09-13 05:45:00|495.04|492.84|495.04|492.84|495.28|493.08|494.79|492.59|0
1694584200000|2023-09-13 05:50:00|495.28|493.08|497.23|495.03|497.72|495.52|495.28|493.08|0
1694584500000|2023-09-13 05:55:00|496.98|494.78|495.77|493.57|497.23|495.03|495.77|493.57|0
1694584800000|2023-09-13 06:00:00|496.5|494.3|496.74|494.54|497.6|495.4|496.25|494.05|0
1694585100000|2023-09-13 06:05:00|496.98|494.78|496.74|494.54|497.72|495.52|496.74|494.54|0
1694585400000|2023-09-13 06:10:00|496.5|494.3|496.25|494.05|497.71|495.51|496.01|493.81|0
1694585700000|2023-09-13 06:15:00|496.5|494.3|496.74|494.54|497.23|495.03|495.77|493.57|0
1694586000000|2023-09-13 06:20:00|496.98|494.78|496.01|493.81|496.98|494.78|495.28|493.08|0
1694586300000|2023-09-13 06:25:00|496.25|494.05|496.98|494.78|496.98|494.78|495.52|493.32|0
1694586600000|2023-09-13 06:30:00|496.74|494.54|497.23|495.03|498.44|496.24|496.74|494.54|0
1694586900000|2023-09-13 06:35:00|497.47|495.27|494.3|492.1|497.47|495.27|494.3|492.1|0
1694587200000|2023-09-13 06:40:00|494.43|492.23|494.55|492.35|495.03|492.83|493.57|491.37|0
1694587500000|2023-09-13 06:45:00|494.79|492.59|492.84|490.64|494.79|492.59|492.84|490.64|0
1694587800000|2023-09-13 06:50:00|492.6|490.4|493.09|490.89|493.82|491.62|492.6|490.4|0
1694588100000|2023-09-13 06:55:00|492.84|490.64|492.36|490.16|493.09|490.89|492.36|490.16|0
1694588400000|2023-09-13 07:00:00|492.24|490.04|493.09|490.89|493.09|490.89|490.65|488.45|0
1694588700000|2023-09-13 07:05:00|493.33|491.13|494.55|492.35|494.67|492.47|493.09|490.89|0
1694589000000|2023-09-13 07:10:00|494.3|492.1|492.11|489.91|494.55|492.35|490.41|488.21|0
1694589300000|2023-09-13 07:15:00|491.51|489.31|490.17|487.97|493.09|490.89|488.22|486.02|0
1694589600000|2023-09-13 07:20:00|489.44|487.24|489.68|487.48|490.9|488.7|487.49|485.29|0
1694589900000|2023-09-13 07:25:00|489.44|487.24|486.76|484.56|490.41|488.21|486.28|484.08|0
1694590200000|2023-09-13 07:30:00|486.28|484.08|487.73|485.53|488.22|486.02|485.79|483.59|0
1694590500000|2023-09-13 07:35:00|487.49|485.29|489.44|487.24|490.41|488.21|487.25|485.05|0
1694590800000|2023-09-13 07:40:00|489.68|487.48|489.92|487.72|491.87|489.67|487.73|485.53|0
1694591100000|2023-09-13 07:45:00|489.68|487.48|488.22|486.02|490.65|488.45|488.22|486.02|0
1694591400000|2023-09-13 07:50:00|487.98|485.78|487.25|485.05|488.22|486.02|485.3|483.1|0
1694591700000|2023-09-13 07:55:00|487.49|485.29|490.16|487.96|490.89|488.69|487.49|485.29|0
1694592000000|2023-09-13 08:00:00|489.92|487.72|488.46|486.26|490.89|488.69|488.1|485.9|0
1694592300000|2023-09-13 08:05:00|488.59|486.39|490.16|487.96|491.38|489.18|488.46|486.26|0
1694592600000|2023-09-13 08:10:00|490.41|488.21|489.92|487.72|492.35|490.15|489.92|487.72|0
1694592900000|2023-09-13 08:15:00|490.16|487.96|492.23|490.03|492.35|490.15|489.68|487.48|0
1694593200000|2023-09-13 08:20:00|492.35|490.15|489.92|487.72|492.6|490.4|489.92|487.72|0
1694593500000|2023-09-13 08:25:00|490.16|487.96|491.13|488.93|491.62|489.42|489.68|487.48|0
1694593800000|2023-09-13 08:30:00|490.89|488.69|492.35|490.15|492.59|490.39|490.41|488.21|0
1694594100000|2023-09-13 08:35:00|492.11|489.91|494.05|491.85|494.3|492.1|491.38|489.18|0
1694594400000|2023-09-13 08:40:00|493.81|491.61|493.81|491.61|494.78|492.58|493.81|491.61|0
1694594700000|2023-09-13 08:45:00|493.57|491.37|495.32|493.12|495.32|493.12|492.4|490.2|0
1694595000000|2023-09-13 08:50:00|495.56|493.36|494.1|491.9|495.56|493.36|493.62|491.42|0
1694595300000|2023-09-13 08:55:00|493.86|491.66|495.08|492.88|495.08|492.88|492.89|490.69|0
1694595600000|2023-09-13 09:00:00|494.96|492.76|495.08|492.88|495.81|493.61|494.59|492.39|0
1694595900000|2023-09-13 09:05:00|495.2|493|494.96|492.76|495.81|493.61|494.35|492.15|0
1694596200000|2023-09-13 09:10:00|494.83|492.63|493.86|491.66|494.83|492.63|493.37|491.17|0
1694596500000|2023-09-13 09:15:00|494.34|492.14|492.15|489.95|494.34|492.14|491.91|489.71|0
1694596800000|2023-09-13 09:20:00|492.4|490.2|491.91|489.71|493.13|490.93|491.67|489.47|0
1694597100000|2023-09-13 09:25:00|491.67|489.47|492.4|490.2|492.88|490.68|491.42|489.22|0
1694597400000|2023-09-13 09:30:00|492.15|489.95|491.67|489.47|493.86|491.66|491.67|489.47|0
1694597700000|2023-09-13 09:35:00|491.91|489.71|490.94|488.74|492.88|490.68|490.94|488.74|0
1694598000000|2023-09-13 09:40:00|490.82|488.62|493.86|491.66|493.86|491.66|490.69|488.49|0
1694598300000|2023-09-13 09:45:00|493.61|491.41|492.88|490.68|495.07|492.87|492.88|490.68|0
1694598600000|2023-09-13 09:50:00|492.64|490.44|493.13|490.93|493.37|491.17|492.4|490.2|0
1694598900000|2023-09-13 09:55:00|493.37|491.17|491.91|489.71|493.61|491.41|491.42|489.22|0
1694599200000|2023-09-13 10:00:00|491.67|489.47|494.34|492.14|494.59|492.39|491.42|489.22|0
1694599500000|2023-09-13 10:05:00|494.1|491.9|496.05|493.85|496.29|494.09|493.86|491.66|0
1694599800000|2023-09-13 10:10:00|496.53|494.33|497.26|495.06|498.24|496.04|496.05|493.85|0
1694600100000|2023-09-13 10:15:00|497.51|495.31|498.24|496.04|498.48|496.28|497.02|494.82|0
1694600400000|2023-09-13 10:20:00|498.48|496.28|497.99|495.79|498.48|496.28|496.78|494.58|0
1694600700000|2023-09-13 10:25:00|497.75|495.55|498.62|496.42|498.86|496.66|497.51|495.31|0
1694601000000|2023-09-13 10:30:00|498.37|496.17|496.91|494.71|498.62|496.42|496.43|494.23|0
1694601300000|2023-09-13 10:35:00|497.16|494.96|496.67|494.47|497.64|495.44|496.18|493.98|0
1694601600000|2023-09-13 10:40:00|496.43|494.23|496.91|494.71|497.4|495.2|496.43|494.23|0
1694601900000|2023-09-13 10:45:00|497.16|494.96|496.18|493.98|497.16|494.96|495.94|493.74|0
1694602200000|2023-09-13 10:50:00|495.94|493.74|495.21|493.01|496.07|493.87|494.73|492.53|0
1694602500000|2023-09-13 10:55:00|494.97|492.77|494|491.8|495.21|493.01|494|491.8|0
1694602800000|2023-09-13 11:00:00|494.24|492.04|494.72|492.52|494.97|492.77|493.27|491.07|0
1694603100000|2023-09-13 11:05:00|494.97|492.77|496.91|494.71|496.91|494.71|494.48|492.28|0
1694603400000|2023-09-13 11:10:00|497.16|494.96|498.13|495.93|498.37|496.17|496.91|494.71|0
1694603700000|2023-09-13 11:15:00|498.37|496.17|497.64|495.44|498.37|496.17|497.4|495.2|0
1694604000000|2023-09-13 11:20:00|497.88|495.68|496.18|493.98|497.88|495.68|496.18|493.98|0
1694604300000|2023-09-13 11:25:00|495.94|493.74|494.72|492.52|495.94|493.74|493.99|491.79|0
1694604600000|2023-09-13 11:30:00|494.48|492.28|493.99|491.79|494.97|492.77|493.99|491.79|0
1694604900000|2023-09-13 11:35:00|493.75|491.55|493.99|491.79|494.48|492.28|493.02|490.82|0
1694605200000|2023-09-13 11:40:00|494.24|492.04|493.26|491.06|494.97|492.77|492.29|490.09|0
1694605500000|2023-09-13 11:45:00|493.02|490.82|491.32|489.12|493.02|490.82|490.83|488.63|0
1694605800000|2023-09-13 11:50:00|491.56|489.36|490.35|488.15|491.56|489.36|490.11|487.91|0
1694606100000|2023-09-13 11:55:00|490.11|487.91|489.62|487.42|490.11|487.91|488.65|486.45|0
1694606400000|2023-09-13 12:00:00|489.38|487.18|491.32|489.12|491.81|489.61|488.89|486.69|0
1694606700000|2023-09-13 12:05:00|491.56|489.36|488.99|486.79|492.05|489.85|488.99|486.79|0
1694607000000|2023-09-13 12:10:00|488.74|486.54|488.74|486.54|489.71|487.51|488.26|486.06|0
1694607300000|2023-09-13 12:15:00|488.98|486.78|488.5|486.3|490.93|488.73|488.26|486.06|0
1694607600000|2023-09-13 12:20:00|488.26|486.06|491.17|488.97|491.66|489.46|487.77|485.57|0
1694607900000|2023-09-13 12:25:00|491.3|489.1|491.66|489.46|492.14|489.94|490.81|488.61|0
1694608200000|2023-09-13 12:30:00|491.3|489.1|496.77|494.57|507.01|504.81|491.3|489.1|0
1694608500000|2023-09-13 12:35:00|496.89|494.69|493.49|491.29|499.45|497.25|486.55|484.35|0
1694608800000|2023-09-13 12:40:00|494.33|492.13|496.46|494.26|499.62|497.42|492.39|490.19|0
1694609100000|2023-09-13 12:45:00|496.7|494.5|492.07|489.87|498.89|496.69|490.61|488.41|0
1694609400000|2023-09-13 12:50:00|492.32|490.12|488.18|485.98|493.05|490.85|486.97|484.77|0
1694609700000|2023-09-13 12:55:00|487.94|485.74|489.15|486.95|489.15|486.95|484.78|482.58|0
1694610000000|2023-09-13 13:00:00|488.91|486.71|489.01|486.81|491.2|489|487.79|485.59|0
1694610300000|2023-09-13 13:05:00|489.38|487.18|487.79|485.59|489.5|487.3|486.09|483.89|0
1694610600000|2023-09-13 13:10:00|488.04|485.84|493.64|491.44|494.37|492.17|486.58|484.38|0
1694610900000|2023-09-13 13:15:00|493.88|491.68|494.13|491.93|494.86|492.66|493.15|490.95|0
1694611200000|2023-09-13 13:20:00|493.88|491.68|488.52|486.32|494.13|491.93|488.28|486.08|0
1694611500000|2023-09-13 13:25:00|488.77|486.57|488.52|486.32|489.25|487.05|487.43|485.23|0
1694611800000|2023-09-13 13:30:00|489.25|487.05|481.96|479.76|490.47|488.27|478.07|475.87|0
1694612100000|2023-09-13 13:35:00|481.47|479.27|481.47|479.27|483.41|481.21|479.77|477.57|0
1694612400000|2023-09-13 13:40:00|481.71|479.51|482.44|480.24|486.33|484.13|480.01|477.81|0
1694612700000|2023-09-13 13:45:00|482.2|480|482.2|480|485.36|483.16|480.74|478.54|0
1694613000000|2023-09-13 13:50:00|481.71|479.51|486.82|484.62|488.28|486.08|481.23|479.03|0
1694613300000|2023-09-13 13:55:00|486.58|484.38|481.25|479.05|489.25|487.05|480.52|478.32|0
1694613600000|2023-09-13 14:00:00|481.01|478.81|488.56|486.36|488.56|486.36|480.77|478.57|0
1694613900000|2023-09-13 14:05:00|489.29|487.09|492.84|490.64|494.3|492.1|489.29|487.09|0
1694614200000|2023-09-13 14:10:00|492.35|490.15|495.52|493.32|495.52|493.32|490.65|488.45|0
1694614500000|2023-09-13 14:15:00|496.01|493.81|497.96|495.76|499.67|497.47|495.77|493.57|0
1694614800000|2023-09-13 14:20:00|498.21|496.01|492.84|490.64|498.21|496.01|492.59|490.39|0
1694615100000|2023-09-13 14:25:00|493.08|490.88|489.67|487.47|493.08|490.88|488.21|486.01|0
1694615400000|2023-09-13 14:30:00|489.43|487.23|487.23|485.03|489.91|487.71|485.77|483.57|0
1694615700000|2023-09-13 14:35:00|486.99|484.79|482.12|479.92|487.72|485.52|482.12|479.92|0
1694616000000|2023-09-13 14:40:00|481.64|479.44|482.37|480.17|483.34|481.14|480.18|477.98|0
1694616300000|2023-09-13 14:45:00|482.12|479.92|483.13|480.93|484.59|482.39|481.88|479.68|0
1694616600000|2023-09-13 14:50:00|483.37|481.17|480.21|478.01|483.62|481.42|479.48|477.28|0
1694616900000|2023-09-13 14:55:00|479.96|477.76|479.48|477.28|480.94|478.74|478.26|476.06|0
1694617200000|2023-09-13 15:00:00|479.23|477.03|477.29|475.09|481.18|478.98|477.04|474.84|0
1694617500000|2023-09-13 15:05:00|476.8|474.6|477.77|475.57|478.75|476.55|476.07|473.87|0
1694617800000|2023-09-13 15:10:00|477.53|475.33|477.53|475.33|478.02|475.82|475.83|473.63|0
1694618100000|2023-09-13 15:15:00|477.29|475.09|480.21|478.01|480.45|478.25|476.8|474.6|0
1694618400000|2023-09-13 15:20:00|480.45|478.25|476.57|474.37|481.42|479.22|476.57|474.37|0
1694618700000|2023-09-13 15:25:00|476.33|474.13|475.6|473.4|477.3|475.1|474.87|472.67|0
1694619000000|2023-09-13 15:30:00|475.35|473.15|476.81|474.61|477.06|474.86|474.38|472.18|0
1694619300000|2023-09-13 15:35:00|476.57|474.37|477.79|475.59|478.76|476.56|476.08|473.88|0
1694619600000|2023-09-13 15:40:00|478.03|475.83|477.3|475.1|480.22|478.02|476.57|474.37|0
1694619900000|2023-09-13 15:45:00|477.06|474.86|477.54|475.34|477.79|475.59|475.11|472.91|0
1694620200000|2023-09-13 15:50:00|477.78|475.58|482.17|479.97|484.85|482.65|477.78|475.58|0
1694620500000|2023-09-13 15:55:00|481.68|479.48|477.78|475.58|483.14|480.94|477.54|475.34|0
1694620800000|2023-09-13 16:00:00|477.54|475.34|478.51|476.31|480.95|478.75|477.3|475.1|0
1694621100000|2023-09-13 16:05:00|478.76|476.56|479|476.8|479.49|477.29|477.05|474.85|0
1694621400000|2023-09-13 16:10:00|478.76|476.56|482.17|479.97|482.17|479.97|478.27|476.07|0
1694621700000|2023-09-13 16:15:00|481.92|479.72|478.27|476.07|483.14|480.94|477.3|475.1|0
1694622000000|2023-09-13 16:20:00|478.03|475.83|477.54|475.34|478.27|476.07|476.08|473.88|0
1694622300000|2023-09-13 16:25:00|477.3|475.1|476.81|474.61|477.3|475.1|475.59|473.39|0
1694622600000|2023-09-13 16:30:00|476.32|474.12|476.57|474.37|479.73|477.53|475.11|472.91|0
1694622900000|2023-09-13 16:35:00|476.32|474.12|480.46|478.26|480.7|478.5|476.32|474.12|0
1694623200000|2023-09-13 16:40:00|480.7|478.5|480.95|478.75|482.41|480.21|479.49|477.29|0
1694623500000|2023-09-13 16:45:00|481.19|478.99|479.24|477.04|482.16|479.96|478.51|476.31|0
1694623800000|2023-09-13 16:50:00|479|476.8|477.54|475.34|480.46|478.26|477.54|475.34|0
1694624100000|2023-09-13 16:55:00|477.29|475.09|477.54|475.34|478.02|475.82|475.11|472.91|0
1694624400000|2023-09-13 17:00:00|477.05|474.85|478.75|476.55|479|476.8|475.35|473.15|0
1694624700000|2023-09-13 17:05:00|478.51|476.31|478.02|475.82|479|476.8|477.05|474.85|0
1694625000000|2023-09-13 17:10:00|477.54|475.34|477.54|475.34|478.51|476.31|476.08|473.88|0
1694625300000|2023-09-13 17:15:00|477.29|475.09|476.81|474.61|477.29|475.09|474.62|472.42|0
1694625600000|2023-09-13 17:20:00|476.56|474.36|475.1|472.9|477.54|475.34|474.86|472.66|0
1694625900000|2023-09-13 17:25:00|474.86|472.66|477.54|475.34|477.54|475.34|474.62|472.42|0
1694626200000|2023-09-13 17:30:00|477.05|474.85|474.86|472.66|479|476.8|474.62|472.42|0
1694626500000|2023-09-13 17:35:00|475.1|472.9|475.72|473.52|477.05|474.85|474.37|472.17|0
1694626800000|2023-09-13 17:40:00|475.59|473.39|474.37|472.17|475.83|473.63|474.13|471.93|0
1694627100000|2023-09-13 17:45:00|474.13|471.93|475.83|473.63|476.08|473.88|473.4|471.2|0
1694627400000|2023-09-13 17:50:00|476.08|473.88|476.08|473.88|476.56|474.36|475.1|472.9|0
1694627700000|2023-09-13 17:55:00|475.83|473.63|476.56|474.36|477.29|475.09|475.83|473.63|0
1694628000000|2023-09-13 18:00:00|476.32|474.12|478.26|476.06|478.51|476.31|475.35|473.15|0
1694628300000|2023-09-13 18:05:00|478.51|476.31|478.99|476.79|480.7|478.5|478.51|476.31|0
1694628600000|2023-09-13 18:10:00|479.24|477.04|478.75|476.55|479.24|477.04|477.05|474.85|0
1694628900000|2023-09-13 18:15:00|478.51|476.31|480.7|478.5|481.67|479.47|478.51|476.31|0
1694629200000|2023-09-13 18:20:00|480.45|478.25|479.97|477.77|482.16|479.96|479.72|477.52|0
1694629500000|2023-09-13 18:25:00|479.72|477.52|479.24|477.04|480.45|478.25|478.99|476.79|0
1694629800000|2023-09-13 18:30:00|478.99|476.79|481.67|479.47|482.65|480.45|478.99|476.79|0
1694630100000|2023-09-13 18:35:00|481.91|479.71|480.21|478.01|482.16|479.96|479.24|477.04|0
1694630400000|2023-09-13 18:40:00|479.97|477.77|482.16|479.96|482.16|479.96|478.99|476.79|0
1694630700000|2023-09-13 18:45:00|482.4|480.2|484.59|482.39|484.59|482.39|480.7|478.5|0
1694631000000|2023-09-13 18:50:00|484.84|482.64|491.91|489.71|492.16|489.96|484.11|481.91|0
1694631300000|2023-09-13 18:55:00|493.14|490.94|488.45|486.25|494.85|492.65|486.75|484.55|0
1694631600000|2023-09-13 19:00:00|488.69|486.49|493.81|491.61|493.81|491.61|487.72|485.52|0
1694631900000|2023-09-13 19:05:00|494.06|491.86|495.03|492.83|496.01|493.81|492.59|490.39|0
1694632200000|2023-09-13 19:10:00|495.28|493.08|496.5|494.3|496.99|494.79|493.33|491.13|0
1694632500000|2023-09-13 19:15:00|496.74|494.54|492.59|490.39|496.99|494.79|492.35|490.15|0
1694632800000|2023-09-13 19:20:00|492.35|490.15|492.35|490.15|494.79|492.59|492.11|489.91|0
1694633100000|2023-09-13 19:25:00|492.11|489.91|490.64|488.44|492.84|490.64|490.4|488.2|0
1694633400000|2023-09-13 19:30:00|490.4|488.2|487.96|485.76|490.64|488.44|487.23|485.03|0
1694633700000|2023-09-13 19:35:00|488.21|486.01|487.96|485.76|489.67|487.47|486.99|484.79|0
1694634000000|2023-09-13 19:40:00|488.21|486.01|487.72|485.52|488.21|486.01|485.77|483.57|0
1694634300000|2023-09-13 19:45:00|487.96|485.76|487.47|485.27|488.94|486.74|486.5|484.3|0
1694634600000|2023-09-13 19:50:00|488.2|486|486.5|484.3|489.67|487.47|486.26|484.06|0
1694634900000|2023-09-13 19:55:00|486.26|484.06|485.77|483.57|487.23|485.03|482.85|480.65|0
1694635200000|2023-09-13 20:00:00|485.53|483.33|483.58|481.38|486.26|484.06|482.61|480.41|0
1694635500000|2023-09-13 20:05:00|483.82|481.62|482.61|480.41|483.95|481.75|482.36|480.16|0
1694635800000|2023-09-13 20:10:00|482.85|480.65|483.58|481.38|483.58|481.38|482.36|480.16|0
1694636100000|2023-09-13 20:15:00|483.19|480.79|483.19|480.79|483.68|481.28|482.95|480.55|0
1694636400000|2023-09-13 20:20:00|482.95|480.55|483.43|481.03|483.43|481.03|482.95|480.55|0
1694636700000|2023-09-13 20:25:00|483.19|480.79|483.19|480.79|483.43|481.03|483.19|480.79|0
1694637000000|2023-09-13 20:30:00|482.95|480.55|482.22|479.82|483.19|480.79|482.22|479.82|0
1694637300000|2023-09-13 20:35:00|481.97|479.57|482.22|479.82|482.46|480.06|481.73|479.33|0
1694637600000|2023-09-13 20:40:00|482.46|480.06|482.46|480.06|482.95|480.55|482.22|479.82|0
1694637900000|2023-09-13 20:45:00|482.22|479.82|482.22|479.82|482.46|480.06|482.22|479.82|0
1694638200000|2023-09-13 20:50:00|482.46|480.06|482.7|480.3|482.7|480.3|482.22|479.82|0
1694638500000|2023-09-13 20:55:00|482.95|480.55|481.86|479.46|483.68|481.28|481.61|479.21|0
1694638800000|2023-09-13 21:00:00|482.18|479.78|482.07|479.67|482.28|479.88|481.96|479.56|0
1694639100000|2023-09-13 21:05:00|482.18|479.78|482.35|479.95|482.58|480.18|482.03|479.63|0
1694639400000|2023-09-13 21:10:00|482.32|479.92|482.64|480.24|482.64|480.24|482.28|479.88|0
1694639700000|2023-09-13 21:15:00|482.47|480.07|482.58|480.18|482.71|480.31|482.32|479.92|0
1694640000000|2023-09-13 21:20:00|482.64|480.24|482.47|480.07|482.64|480.24|482.32|479.92|0
1694640300000|2023-09-13 21:25:00|482.43|480.03|482.35|479.95|482.47|480.07|482.32|479.92|0
1694640600000|2023-09-13 21:30:00|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1694640900000|2023-09-13 21:35:00|482.57|480.17|482.71|480.31|482.71|480.31|482.43|480.03|0
1694641200000|2023-09-13 21:40:00|482.35|479.95|482.32|479.92|482.35|479.95|482.32|479.92|0
1694641500000|2023-09-13 21:45:00|482.39|479.99|482.24|479.84|482.39|479.99|482.24|479.84|0
1694641800000|2023-09-13 21:50:00|482.28|479.88|482.32|479.92|482.43|480.03|482.28|479.88|0
1694642100000|2023-09-13 21:55:00|482.24|479.84|483.07|480.67|483.11|480.71|482.24|479.84|0
1694642400000|2023-09-13 22:00:00|482.34|479.94|483.92|481.52|483.92|481.52|482.1|479.7|0
1694642700000|2023-09-13 22:05:00|484.04|481.64|483.67|481.27|484.4|482|483.67|481.27|0
1694643000000|2023-09-13 22:10:00|483.92|481.52|484.16|481.76|484.4|482|483.92|481.52|0
1694643300000|2023-09-13 22:15:00|483.92|481.52|483.19|480.79|483.92|481.52|483.19|480.79|0
1694643600000|2023-09-13 22:20:00|483.07|480.67|482.94|480.54|483.19|480.79|482.7|480.3|0
1694643900000|2023-09-13 22:25:00|483.43|481.03|483.18|480.78|483.43|481.03|482.94|480.54|0
1694644200000|2023-09-13 22:30:00|482.94|480.54|483.18|480.78|483.18|480.78|482.94|480.54|0
1694644500000|2023-09-13 22:35:00|483.43|481.03|483.67|481.27|483.91|481.51|483.43|481.03|0
1694644800000|2023-09-13 22:40:00|483.55|481.15|484.16|481.76|484.16|481.76|483.43|481.03|0
1694645100000|2023-09-13 22:45:00|483.91|481.51|483.91|481.51|484.04|481.64|483.67|481.27|0
1694645400000|2023-09-13 22:50:00|484.04|481.64|483.91|481.51|484.16|481.76|483.91|481.51|0
1694645700000|2023-09-13 22:55:00|483.67|481.27|483.18|480.78|483.91|481.51|483.18|480.78|0
1694646000000|2023-09-13 23:00:00|483.07|480.67|483.07|480.67|483.43|481.03|482.94|480.54|0
1694646300000|2023-09-13 23:05:00|483.18|480.78|483.43|481.03|483.43|481.03|483.18|480.78|0
1694646600000|2023-09-13 23:10:00|483.67|481.27|481.48|479.08|483.67|481.27|480.99|478.59|0
1694646900000|2023-09-13 23:15:00|481.24|478.84|481.24|478.84|481.72|479.32|481.24|478.84|0
1694647200000|2023-09-13 23:20:00|481.48|479.08|481.72|479.32|481.72|479.32|481.24|478.84|0
1694647500000|2023-09-13 23:25:00|481.61|479.21|481.72|479.32|481.72|479.32|481.24|478.84|0
1694647800000|2023-09-13 23:30:00|481.48|479.08|481.72|479.32|481.97|479.57|481.24|478.84|0
1694648100000|2023-09-13 23:35:00|481.85|479.45|481.96|479.56|481.96|479.56|481.72|479.32|0
1694648400000|2023-09-13 23:40:00|481.72|479.32|481.72|479.32|481.85|479.45|481.24|478.84|0
1694648700000|2023-09-13 23:45:00|481.48|479.08|480.75|478.35|481.48|479.08|480.51|478.11|0
1694649000000|2023-09-13 23:50:00|480.51|478.11|480.75|478.35|480.75|478.35|480.26|477.86|0
1694649300000|2023-09-13 23:55:00|480.51|478.11|480.75|478.35|480.75|478.35|480.5|478.1|0
1694649600000|2023-09-14 00:00:00|480.5|478.1|480.99|478.59|481.72|479.32|480.5|478.1|0
1694649900000|2023-09-14 00:05:00|481.12|478.72|480.02|477.62|481.23|478.83|479.53|477.13|0
1694650200000|2023-09-14 00:10:00|480.26|477.86|480.99|478.59|481.48|479.08|480.02|477.62|0
1694650500000|2023-09-14 00:15:00|480.75|478.35|480.26|477.86|481.36|478.96|479.77|477.37|0
1694650800000|2023-09-14 00:20:00|480.5|478.1|479.58|477.18|480.5|478.1|479.33|476.93|0
1694651100000|2023-09-14 00:25:00|479.82|477.42|479.33|476.93|480.06|477.66|479.33|476.93|0
1694651400000|2023-09-14 00:30:00|479.23|477.03|479.23|477.03|479.48|477.28|479.23|477.03|0
1694651700000|2023-09-14 00:35:00|479.36|477.16|479.23|477.03|479.96|477.76|479.23|477.03|0
1694652000000|2023-09-14 00:40:00|478.5|476.3|478.5|476.3|478.75|476.55|478.26|476.06|0
1694652300000|2023-09-14 00:45:00|478.26|476.06|477.29|475.09|478.26|476.06|476.56|474.36|0
1694652600000|2023-09-14 00:50:00|477.05|474.85|476.56|474.36|477.29|475.09|476.32|474.12|0
1694652900000|2023-09-14 00:55:00|476.32|474.12|476.56|474.36|476.8|474.6|476.32|474.12|0
1694653200000|2023-09-14 01:00:00|476.32|474.12|476.56|474.36|477.04|474.84|476.32|474.12|0
1694653500000|2023-09-14 01:05:00|476.32|474.12|476.56|474.36|476.56|474.36|476.07|473.87|0
1694653800000|2023-09-14 01:10:00|476.32|474.12|476.8|474.6|476.93|474.73|475.83|473.63|0
1694654100000|2023-09-14 01:15:00|476.56|474.36|476.07|473.87|476.8|474.6|475.83|473.63|0
1694654400000|2023-09-14 01:20:00|476.32|474.12|476.93|474.73|477.04|474.84|476.07|473.87|0
1694654700000|2023-09-14 01:25:00|476.8|474.6|477.29|475.09|477.77|475.57|476.8|474.6|0
1694655000000|2023-09-14 01:30:00|477.53|475.33|477.77|475.57|478.26|476.06|477.29|475.09|0
1694655300000|2023-09-14 01:35:00|477.53|475.33|478.01|475.81|478.74|476.54|477.53|475.33|0
1694655600000|2023-09-14 01:40:00|477.77|475.57|475.1|472.9|477.77|475.57|474.37|472.17|0
1694655900000|2023-09-14 01:45:00|475.34|473.14|475.59|473.39|475.59|473.39|474.13|471.93|0
1694656200000|2023-09-14 01:50:00|475.34|473.14|475.83|473.63|476.56|474.36|475.34|473.14|0
1694656500000|2023-09-14 01:55:00|476.07|473.87|476.8|474.6|477.04|474.84|476.07|473.87|0
1694656800000|2023-09-14 02:00:00|477.04|474.84|476.8|474.6|477.53|475.33|476.8|474.6|0
1694657100000|2023-09-14 02:05:00|477.04|474.84|477.28|475.08|478.01|475.81|476.8|474.6|0
1694657400000|2023-09-14 02:10:00|477.53|475.33|478.5|476.3|478.98|476.78|477.28|475.08|0
1694657700000|2023-09-14 02:15:00|478.25|476.05|478.25|476.05|478.98|476.78|478.01|475.81|0
1694658000000|2023-09-14 02:20:00|478.01|475.81|477.53|475.33|478.5|476.3|477.53|475.33|0
1694658300000|2023-09-14 02:25:00|477.28|475.08|476.55|474.35|477.28|475.08|476.07|473.87|0
1694658600000|2023-09-14 02:30:00|476.31|474.11|476.07|473.87|476.55|474.35|475.83|473.63|0
1694658900000|2023-09-14 02:35:00|475.83|473.63|475.34|473.14|476.07|473.87|475.34|473.14|0
1694659200000|2023-09-14 02:40:00|475.1|472.9|475.1|472.9|475.34|473.14|475.1|472.9|0
1694659500000|2023-09-14 02:45:00|475.34|473.14|475.58|473.38|475.83|473.63|475.1|472.9|0
1694659800000|2023-09-14 02:50:00|475.34|473.14|475.34|473.14|475.34|473.14|475.1|472.9|0
1694660100000|2023-09-14 02:55:00|475.1|472.9|475.1|472.9|475.34|473.14|474.85|472.65|0
1694660400000|2023-09-14 03:00:00|474.85|472.65|474.61|472.41|474.85|472.65|473.4|471.2|0
1694660700000|2023-09-14 03:05:00|474.37|472.17|474.13|471.93|474.85|472.65|474.13|471.93|0
1694661000000|2023-09-14 03:10:00|474.37|472.17|475.1|472.9|475.1|472.9|473.88|471.68|0
1694661300000|2023-09-14 03:15:00|474.85|472.65|475.1|472.9|475.34|473.14|474.85|472.65|0
1694661600000|2023-09-14 03:20:00|474.85|472.65|474.12|471.92|475.1|472.9|474.12|471.92|0
1694661900000|2023-09-14 03:25:00|473.88|471.68|473.88|471.68|474.12|471.92|472.91|470.71|0
1694662200000|2023-09-14 03:30:00|474.12|471.92|473.64|471.44|474.12|471.92|473.4|471.2|0
1694662500000|2023-09-14 03:35:00|473.4|471.2|473.15|470.95|473.4|471.2|472.67|470.47|0
1694662800000|2023-09-14 03:40:00|473.64|471.44|473.15|470.95|473.88|471.68|472.91|470.71|0
1694663100000|2023-09-14 03:45:00|473.4|471.2|473.15|470.95|473.4|471.2|472.91|470.71|0
1694663400000|2023-09-14 03:50:00|473.04|470.84|472.43|470.23|473.04|470.84|472.43|470.23|0
1694663700000|2023-09-14 03:55:00|472.55|470.35|471.94|469.74|472.91|470.71|471.94|469.74|0
1694664000000|2023-09-14 04:00:00|472.18|469.98|472.18|469.98|472.18|469.98|471.7|469.5|0
1694664300000|2023-09-14 04:05:00|471.94|469.74|472.67|470.47|472.67|470.47|471.94|469.74|0
1694664600000|2023-09-14 04:10:00|472.42|470.22|472.18|469.98|472.42|470.22|471.94|469.74|0
1694664900000|2023-09-14 04:15:00|472.31|470.11|472.18|469.98|472.67|470.47|471.94|469.74|0
1694665200000|2023-09-14 04:20:00|472.42|470.22|471.94|469.74|472.42|470.22|471.7|469.5|0
1694665500000|2023-09-14 04:25:00|472.18|469.98|471.7|469.5|472.42|470.22|471.7|469.5|0
1694665800000|2023-09-14 04:30:00|471.94|469.74|472.18|469.98|472.67|470.47|471.94|469.74|0
1694666100000|2023-09-14 04:35:00|472.42|470.22|473.39|471.19|473.64|471.44|472.42|470.22|0
1694666400000|2023-09-14 04:40:00|473.64|471.44|473.15|470.95|473.64|471.44|472.91|470.71|0
1694666700000|2023-09-14 04:45:00|473.39|471.19|473.88|471.68|473.88|471.68|472.91|470.71|0
1694667000000|2023-09-14 04:50:00|473.63|471.43|473.3|471.1|474.12|471.92|472.93|470.73|0
1694667300000|2023-09-14 04:55:00|473.54|471.34|473.54|471.34|473.79|471.59|473.3|471.1|0
1694667600000|2023-09-14 05:00:00|473.79|471.59|473.54|471.34|474.03|471.83|473.3|471.1|0
1694667900000|2023-09-14 05:05:00|473.79|471.59|473.06|470.86|474.03|471.83|473.06|470.86|0
1694668200000|2023-09-14 05:10:00|472.81|470.61|472.81|470.61|473.3|471.1|472.33|470.13|0
1694668500000|2023-09-14 05:15:00|472.57|470.37|472.57|470.37|473.06|470.86|472.33|470.13|0
1694668800000|2023-09-14 05:20:00|472.81|470.61|472.81|470.61|473.3|471.1|472.57|470.37|0
1694669100000|2023-09-14 05:25:00|472.57|470.37|472.08|469.88|472.81|470.61|471.84|469.64|0
1694669400000|2023-09-14 05:30:00|471.84|469.64|470.62|468.42|471.84|469.64|469.65|467.45|0
1694669700000|2023-09-14 05:35:00|470.75|468.55|472.57|470.37|472.57|470.37|470.75|468.55|0
1694670000000|2023-09-14 05:40:00|472.81|470.61|472.57|470.37|472.94|470.74|472.08|469.88|0
1694670300000|2023-09-14 05:45:00|472.81|470.61|473.54|471.34|473.54|471.34|472.57|470.37|0
1694670600000|2023-09-14 05:50:00|473.3|471.1|472.57|470.37|473.54|471.34|472.57|470.37|0
1694670900000|2023-09-14 05:55:00|472.45|470.25|472.08|469.88|472.45|470.25|471.59|469.39|0
1694671200000|2023-09-14 06:00:00|471.84|469.64|473.3|471.1|473.78|471.58|471.84|469.64|0
1694671500000|2023-09-14 06:05:00|473.67|471.47|473.54|471.34|474.27|472.07|473.3|471.1|0
1694671800000|2023-09-14 06:10:00|473.78|471.58|473.3|471.1|473.78|471.58|472.81|470.61|0
1694672100000|2023-09-14 06:15:00|473.05|470.85|474.03|471.83|474.03|471.83|473.05|470.85|0
1694672400000|2023-09-14 06:20:00|473.78|471.58|472.57|470.37|473.78|471.58|472.57|470.37|0
1694672700000|2023-09-14 06:25:00|472.32|470.12|471.84|469.64|472.32|470.12|471.35|469.15|0
1694673000000|2023-09-14 06:30:00|471.59|469.39|471.84|469.64|472.57|470.37|471.11|468.91|0
1694673300000|2023-09-14 06:35:00|472.08|469.88|472.56|470.36|472.69|470.49|471.59|469.39|0
1694673600000|2023-09-14 06:40:00|472.81|470.61|473.29|471.09|473.54|471.34|472.56|470.36|0
1694673900000|2023-09-14 06:45:00|473.05|470.85|474.27|472.07|474.51|472.31|473.05|470.85|0
1694674200000|2023-09-14 06:50:00|474.51|472.31|474.51|472.31|474.75|472.55|473.78|471.58|0
1694674500000|2023-09-14 06:55:00|474.27|472.07|473.78|471.58|474.75|472.55|473.78|471.58|0
1694674800000|2023-09-14 07:00:00|474.27|472.07|476.46|474.26|476.46|474.26|474.27|472.07|0
1694675100000|2023-09-14 07:05:00|476.21|474.01|476.21|474.01|477.43|475.23|475.97|473.77|0
1694675400000|2023-09-14 07:10:00|475.97|473.77|475.97|473.77|476.7|474.5|473.78|471.58|0
1694675700000|2023-09-14 07:15:00|475.73|473.53|477.19|474.99|477.19|474.99|475.24|473.04|0
1694676000000|2023-09-14 07:20:00|476.94|474.74|475.73|473.53|477.67|475.47|475.73|473.53|0
1694676300000|2023-09-14 07:25:00|475.24|473.04|476.21|474.01|477.56|475.36|475|472.8|0
1694676600000|2023-09-14 07:30:00|477.19|474.99|474.26|472.06|477.19|474.99|474.02|471.82|0
1694676900000|2023-09-14 07:35:00|474.02|471.82|474.99|472.79|475.36|473.16|473.29|471.09|0
1694677200000|2023-09-14 07:40:00|475.24|473.04|476.7|474.5|477.67|475.47|474.99|472.79|0
1694677500000|2023-09-14 07:45:00|477.19|474.99|474.92|472.72|477.58|475.38|474.92|472.72|0
1694677800000|2023-09-14 07:50:00|475.16|472.96|476.61|474.41|477.1|474.9|474.92|472.72|0
1694678100000|2023-09-14 07:55:00|476.86|474.66|476.61|474.41|477.58|475.38|475.89|473.69|0
1694678400000|2023-09-14 08:00:00|477.1|474.9|476.13|473.93|478.07|475.87|476.13|473.93|0
1694678700000|2023-09-14 08:05:00|476.37|474.17|477.1|474.9|477.82|475.62|475.89|473.69|0
1694679000000|2023-09-14 08:10:00|476.85|474.65|477.58|475.38|478.31|476.11|476.37|474.17|0
1694679300000|2023-09-14 08:15:00|477.82|475.62|478.31|476.11|479.03|476.83|477.58|475.38|0
1694679600000|2023-09-14 08:20:00|478.79|476.59|480|477.8|480.24|478.04|478.31|476.11|0
1694679900000|2023-09-14 08:25:00|480.13|477.93|479.52|477.32|481.94|479.74|478.79|476.59|0
1694680200000|2023-09-14 08:30:00|479.28|477.08|478.55|476.35|480|477.8|478.19|475.99|0
1694680500000|2023-09-14 08:35:00|478.43|476.23|476.61|474.41|478.79|476.59|476.37|474.17|0
1694680800000|2023-09-14 08:40:00|476.85|474.65|476.13|473.93|476.85|474.65|475.88|473.68|0
1694681100000|2023-09-14 08:45:00|476.37|474.17|475.88|473.68|476.61|474.41|475.64|473.44|0
1694681400000|2023-09-14 08:50:00|475.64|473.44|474.92|472.72|475.88|473.68|473.95|471.75|0
1694681700000|2023-09-14 08:55:00|475.16|472.96|475.64|473.44|476.12|473.92|474.91|472.71|0
1694682000000|2023-09-14 09:00:00|476.01|473.81|476.12|473.92|477.58|475.38|475.64|473.44|0
1694682300000|2023-09-14 09:05:00|476.37|474.17|474.19|471.99|476.37|474.17|473.95|471.75|0
1694682600000|2023-09-14 09:10:00|473.95|471.75|472.74|470.54|475.4|473.2|472.74|470.54|0
1694682900000|2023-09-14 09:15:00|472.98|470.78|472.98|470.78|473.46|471.26|472.49|470.29|0
1694683200000|2023-09-14 09:20:00|473.22|471.02|472.49|470.29|473.46|471.26|472.49|470.29|0
1694683500000|2023-09-14 09:25:00|472.74|470.54|472.25|470.05|472.98|470.78|471.77|469.57|0
1694683800000|2023-09-14 09:30:00|472.49|470.29|472.74|470.54|472.98|470.78|472.01|469.81|0
1694684100000|2023-09-14 09:35:00|472.98|470.78|474.43|472.23|474.67|472.47|472.74|470.54|0
1694684400000|2023-09-14 09:40:00|474.19|471.99|475.28|473.08|475.64|473.44|474.19|471.99|0
1694684700000|2023-09-14 09:45:00|475.15|472.95|474.19|471.99|475.15|472.95|473.46|471.26|0
1694685000000|2023-09-14 09:50:00|474.43|472.23|473.94|471.74|475.15|472.95|473.46|471.26|0
1694685300000|2023-09-14 09:55:00|473.7|471.5|473.22|471.02|474.43|472.23|472.98|470.78|0
1694685600000|2023-09-14 10:00:00|473.1|470.9|472.73|470.53|473.46|471.26|472.49|470.29|0
1694685900000|2023-09-14 10:05:00|472.49|470.29|472.49|470.29|472.98|470.78|472.13|469.93|0
1694686200000|2023-09-14 10:10:00|472.25|470.05|471.28|469.08|472.25|470.05|471.28|469.08|0
1694686500000|2023-09-14 10:15:00|471.52|469.32|471.77|469.57|472.73|470.53|471.04|468.84|0
1694686800000|2023-09-14 10:20:00|472.01|469.81|471.52|469.32|473.46|471.26|469.83|467.63|0
1694687100000|2023-09-14 10:25:00|471.77|469.57|470.8|468.6|471.77|469.57|470.31|468.11|0
1694687400000|2023-09-14 10:30:00|471.04|468.84|470.56|468.36|471.52|469.32|470.07|467.87|0
1694687700000|2023-09-14 10:35:00|470.8|468.6|469.11|466.91|470.8|468.6|468.86|466.66|0
1694688000000|2023-09-14 10:40:00|468.86|466.66|468.14|465.94|469.11|466.91|468.14|465.94|0
1694688300000|2023-09-14 10:45:00|467.9|465.7|468.14|465.94|468.86|466.66|467.42|465.22|0
1694688600000|2023-09-14 10:50:00|468.38|466.18|469.35|467.15|469.35|467.15|468.14|465.94|0
1694688900000|2023-09-14 10:55:00|469.59|467.39|467.45|465.25|469.59|467.39|467.2|465|0
1694689200000|2023-09-14 11:00:00|467.69|465.49|466.23|464.03|468.18|465.98|466.23|464.03|0
1694689500000|2023-09-14 11:05:00|465.99|463.79|466.48|464.28|466.48|464.28|465.75|463.55|0
1694689800000|2023-09-14 11:10:00|466.72|464.52|466.23|464.03|467.2|465|465.75|463.55|0
1694690100000|2023-09-14 11:15:00|466.72|464.52|466.96|464.76|467.69|465.49|466.47|464.27|0
1694690400000|2023-09-14 11:20:00|466.72|464.52|467.69|465.49|467.93|465.73|466.23|464.03|0
1694690700000|2023-09-14 11:25:00|467.93|465.73|468.66|466.46|468.9|466.7|467.45|465.25|0
1694691000000|2023-09-14 11:30:00|468.9|466.7|468.9|466.7|469.15|466.95|467.45|465.25|0
1694691300000|2023-09-14 11:35:00|469.15|466.95|469.87|467.67|469.87|467.67|468.66|466.46|0
1694691600000|2023-09-14 11:40:00|470.36|468.16|470.36|468.16|470.85|468.65|469.63|467.43|0
1694691900000|2023-09-14 11:45:00|470.6|468.4|469.87|467.67|471.09|468.89|469.63|467.43|0
1694692200000|2023-09-14 11:50:00|470.12|467.92|471.58|469.38|471.58|469.38|469.87|467.67|0
1694692500000|2023-09-14 11:55:00|471.82|469.62|471.09|468.89|471.82|469.62|470.6|468.4|0
1694692800000|2023-09-14 12:00:00|471.33|469.13|469.14|466.94|471.82|469.62|469.14|466.94|0
1694693100000|2023-09-14 12:05:00|468.9|466.7|468.3|466.1|469.39|467.19|467.93|465.73|0
1694693400000|2023-09-14 12:10:00|468.41|466.21|469.98|467.78|470.22|468.02|467.69|465.49|0
1694693700000|2023-09-14 12:15:00|469.26|467.06|466.6|464.4|471.91|469.71|465.4|463.2|0
1694694000000|2023-09-14 12:20:00|466.84|464.64|469.5|467.3|470.7|468.5|465.16|462.96|0
1694694300000|2023-09-14 12:25:00|469.74|467.54|467.57|465.37|469.74|467.54|466.12|463.92|0
1694694600000|2023-09-14 12:30:00|467.81|465.61|472.15|469.95|475.29|473.09|467.81|465.61|0
1694694900000|2023-09-14 12:35:00|471.91|469.71|472.88|470.68|476.5|474.3|471.91|469.71|0
1694695200000|2023-09-14 12:40:00|473.12|470.92|471.18|468.98|475.05|472.85|470.22|468.02|0
1694695500000|2023-09-14 12:45:00|470.94|468.74|472.63|470.43|473.12|470.92|470.46|468.26|0
1694695800000|2023-09-14 12:50:00|473.12|470.92|465.16|462.96|473.6|471.4|463.95|461.75|0
1694696100000|2023-09-14 12:55:00|464.91|462.71|465.64|463.44|467.57|465.37|464.67|462.47|0
1694696400000|2023-09-14 13:00:00|465.88|463.68|464.19|461.99|466.84|464.64|463.23|461.03|0
1694696700000|2023-09-14 13:05:00|463.95|461.75|463.23|461.03|463.95|461.75|460.1|457.9|0
1694697000000|2023-09-14 13:10:00|462.99|460.79|461.54|459.34|464.67|462.47|460.58|458.38|0
1694697300000|2023-09-14 13:15:00|461.78|459.58|460.58|458.38|462.26|460.06|460.1|457.9|0
1694697600000|2023-09-14 13:20:00|460.34|458.14|462.75|460.55|462.75|460.55|457.46|455.26|0
1694697900000|2023-09-14 13:25:00|462.99|460.79|462.5|460.3|464.91|462.71|461.78|459.58|0
1694698200000|2023-09-14 13:30:00|462.26|460.06|467.08|464.88|468.77|466.57|460.34|458.14|0
1694698500000|2023-09-14 13:35:00|467.32|465.12|465.15|462.95|468.04|465.84|463.71|461.51|0
1694698800000|2023-09-14 13:40:00|465.39|463.19|467.32|465.12|469.73|467.53|464.19|461.99|0
1694699100000|2023-09-14 13:45:00|466.36|464.16|468.04|465.84|469.01|466.81|464.91|462.71|0
1694699400000|2023-09-14 13:50:00|467.8|465.6|469.49|467.29|470.94|468.74|466.6|464.4|0
1694699700000|2023-09-14 13:55:00|469.97|467.77|464.43|462.23|472.39|470.19|464.43|462.23|0
1694700000000|2023-09-14 14:00:00|463.71|461.51|471.18|468.98|471.42|469.22|462.74|460.54|0
1694700300000|2023-09-14 14:05:00|471.66|469.46|471.42|469.22|471.9|469.7|468.77|466.57|0
1694700600000|2023-09-14 14:10:00|471.66|469.46|471.42|469.22|474.56|472.36|469.97|467.77|0
1694700900000|2023-09-14 14:15:00|472.39|470.19|474.56|472.36|475.53|473.33|470.7|468.5|0
1694701200000|2023-09-14 14:20:00|475.04|472.84|469.49|467.29|475.77|473.57|469.25|467.05|0
1694701500000|2023-09-14 14:25:00|469.73|467.53|468.28|466.08|471.42|469.22|468.28|466.08|0
1694701800000|2023-09-14 14:30:00|467.8|465.6|465.63|463.43|468.52|466.32|465.15|462.95|0
1694702100000|2023-09-14 14:35:00|465.87|463.67|465.87|463.67|467.08|464.88|464.18|461.98|0
1694702400000|2023-09-14 14:40:00|465.63|463.43|461.78|459.58|465.87|463.67|461.78|459.58|0
1694702700000|2023-09-14 14:45:00|461.54|459.34|459.37|457.17|461.54|459.34|458.65|456.45|0
1694703000000|2023-09-14 14:50:00|458.89|456.69|459.13|456.93|459.85|457.65|457.45|455.25|0
1694703300000|2023-09-14 14:55:00|458.65|456.45|458.65|456.45|458.65|456.45|457.45|455.25|0
1694703600000|2023-09-14 15:00:00|458.17|455.97|456.73|454.53|458.41|456.21|456.01|453.81|0
1694703900000|2023-09-14 15:05:00|456.49|454.29|455.77|453.57|457.93|455.73|455.29|453.09|0
1694704200000|2023-09-14 15:10:00|455.53|453.33|455.53|453.33|456.01|453.81|454.33|452.13|0
1694704500000|2023-09-14 15:15:00|455.29|453.09|456.01|453.81|457.45|455.25|455.29|453.09|0
1694704800000|2023-09-14 15:20:00|455.77|453.57|456.73|454.53|457.69|455.49|455.77|453.57|0
1694705100000|2023-09-14 15:25:00|456.97|454.77|458.41|456.21|458.89|456.69|456.73|454.53|0
1694705400000|2023-09-14 15:30:00|458.17|455.97|458.29|456.09|458.76|456.56|456.73|454.53|0
1694705700000|2023-09-14 15:35:00|458.77|456.57|459.38|457.18|459.5|457.3|457.08|454.88|0
1694706000000|2023-09-14 15:40:00|459.5|457.3|459.26|457.06|462.16|459.96|459.01|456.81|0
1694706300000|2023-09-14 15:45:00|459.5|457.3|457.32|455.12|459.74|457.54|457.08|454.88|0
1694706600000|2023-09-14 15:50:00|457.08|454.88|454.42|452.22|457.08|454.88|454.42|452.22|0
1694706900000|2023-09-14 15:55:00|454.66|452.46|453.69|451.49|454.9|452.7|453.69|451.49|0
1694707200000|2023-09-14 16:00:00|453.93|451.73|454.42|452.22|454.9|452.7|453.21|451.01|0
1694707500000|2023-09-14 16:05:00|454.66|452.46|454.9|452.7|454.9|452.7|453.69|451.49|0
1694707800000|2023-09-14 16:10:00|454.66|452.46|452.24|450.04|455.14|452.94|452.24|450.04|0
1694708100000|2023-09-14 16:15:00|452|449.8|450.07|447.87|452|449.8|448.14|445.94|0
1694708400000|2023-09-14 16:20:00|449.83|447.63|452|449.8|452.24|450.04|449.58|447.38|0
1694708700000|2023-09-14 16:25:00|452.48|450.28|452|449.8|453.21|451.01|450.79|448.59|0
1694709000000|2023-09-14 16:30:00|451.76|449.56|450.79|448.59|452.24|450.04|449.34|447.14|0
1694709300000|2023-09-14 16:35:00|450.55|448.35|451.43|449.23|452.96|450.76|450.55|448.35|0
1694709600000|2023-09-14 16:40:00|451.19|448.99|449.74|447.54|451.43|449.23|449.74|447.54|0
1694709900000|2023-09-14 16:45:00|450.22|448.02|448.44|446.24|450.95|448.75|448.44|446.24|0
1694710200000|2023-09-14 16:50:00|448.69|446.49|446.51|444.31|448.93|446.73|446.51|444.31|0
1694710500000|2023-09-14 16:55:00|446.75|444.55|446.27|444.07|446.99|444.79|446.03|443.83|0
1694710800000|2023-09-14 17:00:00|446.51|444.31|447.48|445.28|448.44|446.24|446.51|444.31|0
1694711100000|2023-09-14 17:05:00|447.72|445.52|448.93|446.73|449.17|446.97|447.72|445.52|0
1694711400000|2023-09-14 17:10:00|449.17|446.97|447.96|445.76|449.17|446.97|447.23|445.03|0
1694711700000|2023-09-14 17:15:00|448.2|446|448.2|446|449.41|447.21|448.2|446|0
1694712000000|2023-09-14 17:20:00|448.44|446.24|449.41|447.21|449.41|447.21|446.99|444.79|0
1694712300000|2023-09-14 17:25:00|449.89|447.69|448.92|446.72|450.13|447.93|448.2|446|0
1694712600000|2023-09-14 17:30:00|448.68|446.48|446.75|444.55|448.68|446.48|446.75|444.55|0
1694712900000|2023-09-14 17:35:00|446.27|444.07|446.51|444.31|447.96|445.76|446.03|443.83|0
1694713200000|2023-09-14 17:40:00|446.75|444.55|447.23|445.03|448.92|446.72|446.75|444.55|0
1694713500000|2023-09-14 17:45:00|447.47|445.27|449.65|447.45|450.13|447.93|447.47|445.27|0
1694713800000|2023-09-14 17:50:00|450.13|447.93|449.41|447.21|450.61|448.41|448.44|446.24|0
1694714100000|2023-09-14 17:55:00|449.89|447.69|451.1|448.9|451.1|448.9|449.89|447.69|0
1694714400000|2023-09-14 18:00:00|451.34|449.14|451.34|449.14|451.82|449.62|449.65|447.45|0
1694714700000|2023-09-14 18:05:00|451.58|449.38|451.1|448.9|451.82|449.62|449.41|447.21|0
1694715000000|2023-09-14 18:10:00|451.34|449.14|451.34|449.14|451.82|449.62|450.37|448.17|0
1694715300000|2023-09-14 18:15:00|451.58|449.38|452.22|450.02|452.31|450.11|450.61|448.41|0
1694715600000|2023-09-14 18:20:00|452.11|449.91|452.47|450.27|452.47|450.27|449.56|447.36|0
1694715900000|2023-09-14 18:25:00|452.22|450.02|452.22|450.02|452.71|450.51|450.53|448.33|0
1694716200000|2023-09-14 18:30:00|451.98|449.78|450.53|448.33|452.95|450.75|450.29|448.09|0
1694716500000|2023-09-14 18:35:00|450.29|448.09|449.32|447.12|450.53|448.33|448.84|446.64|0
1694716800000|2023-09-14 18:40:00|449.08|446.88|447.14|444.94|450.04|447.84|446.9|444.7|0
1694717100000|2023-09-14 18:45:00|446.9|444.7|446.66|444.46|448.35|446.15|446.66|444.46|0
1694717400000|2023-09-14 18:50:00|446.9|444.7|447.14|444.94|448.35|446.15|446.66|444.46|0
1694717700000|2023-09-14 18:55:00|446.9|444.7|446.66|444.46|447.87|445.67|446.66|444.46|0
1694718000000|2023-09-14 19:00:00|446.9|444.7|443.52|441.32|446.9|444.7|443.52|441.32|0
1694718300000|2023-09-14 19:05:00|443.76|441.56|444|441.8|444|441.8|442.31|440.11|0
1694718600000|2023-09-14 19:10:00|443.76|441.56|444|441.8|444.48|442.28|443.04|440.84|0
1694718900000|2023-09-14 19:15:00|444.24|442.04|445.45|443.25|445.69|443.49|444|441.8|0
1694719200000|2023-09-14 19:20:00|445.69|443.49|447.38|445.18|447.38|445.18|445.21|443.01|0
1694719500000|2023-09-14 19:25:00|447.62|445.42|449.56|447.36|449.8|447.6|447.38|445.18|0
1694719800000|2023-09-14 19:30:00|449.8|447.6|450.04|447.84|451.49|449.29|449.32|447.12|0
1694720100000|2023-09-14 19:35:00|450.28|448.08|449.8|447.6|450.28|448.08|448.11|445.91|0
1694720400000|2023-09-14 19:40:00|449.56|447.36|447.86|445.66|449.56|447.36|447.62|445.42|0
1694720700000|2023-09-14 19:45:00|448.11|445.91|448.83|446.63|449.8|447.6|447.62|445.42|0
1694721000000|2023-09-14 19:50:00|447.86|445.66|450.04|447.84|450.28|448.08|447.02|444.82|0
1694721300000|2023-09-14 19:55:00|449.56|447.36|448.91|446.71|451.49|449.29|446.97|444.77|0
1694721600000|2023-09-14 20:00:00|449.88|447.68|448.18|445.98|449.88|447.68|447.7|445.5|0
1694721900000|2023-09-14 20:05:00|447.94|445.74|445.28|443.08|447.94|445.74|444.55|442.35|0
1694722200000|2023-09-14 20:10:00|445.04|442.84|444.55|442.35|445.28|443.08|444.31|442.11|0
1694722500000|2023-09-14 20:15:00|444.89|442.49|444.41|442.01|445.14|442.74|444.17|441.77|0
1694722800000|2023-09-14 20:20:00|444.65|442.25|444.65|442.25|444.89|442.49|444.41|442.01|0
1694723100000|2023-09-14 20:25:00|444.89|442.49|443.2|440.8|444.89|442.49|443.2|440.8|0
1694723400000|2023-09-14 20:30:00|442.47|440.07|442.72|440.32|442.72|440.32|442.47|440.07|0
1694723700000|2023-09-14 20:35:00|442.96|440.56|443.92|441.52|444.17|441.77|442.96|440.56|0
1694724000000|2023-09-14 20:40:00|443.68|441.28|443.2|440.8|443.68|441.28|443.2|440.8|0
1694724300000|2023-09-14 20:45:00|443.44|441.04|443.68|441.28|443.92|441.52|443.44|441.04|0
1694724600000|2023-09-14 20:50:00|443.92|441.52|443.68|441.28|443.92|441.52|443.2|440.8|0
1694724900000|2023-09-14 20:55:00|443.92|441.52|445.98|443.58|445.98|443.58|443.68|441.28|0
1694725200000|2023-09-14 21:00:00|445.7|443.3|445.49|443.09|445.78|443.38|445.42|443.02|0
1694725500000|2023-09-14 21:05:00|445.6|443.2|445.67|443.27|445.92|443.52|445.49|443.09|0
1694725800000|2023-09-14 21:10:00|445.85|443.45|445.99|443.59|446.35|443.95|445.42|443.02|0
1694726100000|2023-09-14 21:15:00|445.95|443.55|445.95|443.55|445.99|443.59|445.78|443.38|0
1694726400000|2023-09-14 21:20:00|445.99|443.59|445.99|443.59|446.52|444.12|445.85|443.45|0
1694726700000|2023-09-14 21:25:00|445.81|443.41|445.74|443.34|445.89|443.49|445.7|443.3|0
1694727000000|2023-09-14 21:30:00|445.63|443.23|445.91|443.51|445.99|443.59|445.53|443.13|0
1694727300000|2023-09-14 21:35:00|445.89|443.49|445.91|443.51|445.99|443.59|445.89|443.49|0
1694727600000|2023-09-14 21:40:00|445.78|443.38|446.02|443.62|446.02|443.62|445.78|443.38|0
1694727900000|2023-09-14 21:45:00|446.06|443.66|446.14|443.74|446.14|443.74|446.06|443.66|0
1694728200000|2023-09-14 21:50:00|446.06|443.66|446.35|443.95|446.35|443.95|446.06|443.66|0
1694728500000|2023-09-14 21:55:00|446.24|443.84|446.24|443.84|446.31|443.91|446.24|443.84|0
1694728800000|2023-09-14 22:00:00|446.95|444.55|446.22|443.82|447.19|444.79|446.1|443.7|0
1694729100000|2023-09-14 22:05:00|446.34|443.94|446.1|443.7|446.58|444.18|445.98|443.58|0
1694729400000|2023-09-14 22:10:00|446.34|443.94|447.06|444.66|447.31|444.91|446.34|443.94|0
1694729700000|2023-09-14 22:15:00|447.31|444.91|446.34|443.94|447.31|444.91|446.34|443.94|0
1694730000000|2023-09-14 22:20:00|445.85|443.45|446.09|443.69|446.34|443.94|445.61|443.21|0
1694730300000|2023-09-14 22:25:00|446.34|443.94|446.09|443.69|446.34|443.94|445.85|443.45|0
1694730600000|2023-09-14 22:30:00|445.85|443.45|446.58|444.18|446.82|444.42|445.61|443.21|0
1694730900000|2023-09-14 22:35:00|446.34|443.94|446.09|443.69|446.46|444.06|445.85|443.45|0
1694731200000|2023-09-14 22:40:00|445.85|443.45|446.34|443.94|446.34|443.94|445.85|443.45|0
1694731500000|2023-09-14 22:45:00|446.09|443.69|445.61|443.21|446.34|443.94|445.37|442.97|0
1694731800000|2023-09-14 22:50:00|445.37|442.97|445.61|443.21|445.61|443.21|445.37|442.97|0
1694732100000|2023-09-14 22:55:00|445.85|443.45|446.33|443.93|446.58|444.18|445.61|443.21|0
1694732400000|2023-09-14 23:00:00|446.58|444.18|446.33|443.93|447.06|444.66|446.33|443.93|0
1694732700000|2023-09-14 23:05:00|446.09|443.69|445.49|443.09|446.33|443.93|445.37|442.97|0
1694733000000|2023-09-14 23:10:00|445.37|442.97|445.12|442.72|445.61|443.21|445.12|442.72|0
1694733300000|2023-09-14 23:15:00|445.37|442.97|444.88|442.48|445.37|442.97|444.88|442.48|0
1694733600000|2023-09-14 23:20:00|444.64|442.24|445.12|442.72|445.37|442.97|444.64|442.24|0
1694733900000|2023-09-14 23:25:00|445.37|442.97|445.12|442.72|445.37|442.97|444.88|442.48|0
1694734200000|2023-09-14 23:30:00|445.01|442.61|445.12|442.72|445.36|442.96|445.01|442.61|0
1694734500000|2023-09-14 23:35:00|445.36|442.96|445.12|442.72|445.36|442.96|444.88|442.48|0
1694734800000|2023-09-14 23:40:00|444.88|442.48|444.52|442.12|445.36|442.96|444.4|442|0
1694735100000|2023-09-14 23:45:00|444.4|442|446.57|444.17|446.57|444.17|444.4|442|0
1694735400000|2023-09-14 23:50:00|446.33|443.93|446.09|443.69|446.57|444.17|446.09|443.69|0
1694735700000|2023-09-14 23:55:00|446.33|443.93|446.57|444.17|446.57|444.17|446.09|443.69|0
1694736000000|2023-09-15 00:00:00|446.33|443.93|446.57|444.17|447.06|444.66|446.09|443.69|0
1694736300000|2023-09-15 00:05:00|446.33|443.93|444.88|442.48|446.57|444.17|444.88|442.48|0
1694736600000|2023-09-15 00:10:00|444.64|442.24|444.88|442.48|445.12|442.72|444.39|441.99|0
1694736900000|2023-09-15 00:15:00|444.64|442.24|444.64|442.24|445.12|442.72|444.15|441.75|0
1694737200000|2023-09-15 00:20:00|444.88|442.48|444.88|442.48|445.12|442.72|444.64|442.24|0
1694737500000|2023-09-15 00:25:00|444.64|442.24|444.15|441.75|445.12|442.72|443.91|441.51|0
1694737800000|2023-09-15 00:30:00|444.05|441.85|443.57|441.37|444.29|442.09|443.33|441.13|0
1694738100000|2023-09-15 00:35:00|443.33|441.13|443.81|441.61|443.81|441.61|443.08|440.88|0
1694738400000|2023-09-15 00:40:00|444.05|441.85|443.57|441.37|444.29|442.09|443.57|441.37|0
1694738700000|2023-09-15 00:45:00|443.81|441.61|444.29|442.09|444.53|442.33|443.33|441.13|0
1694739000000|2023-09-15 00:50:00|444.18|441.98|444.53|442.33|444.53|442.33|444.05|441.85|0
1694739300000|2023-09-15 00:55:00|444.78|442.58|444.78|442.58|445.26|443.06|444.53|442.33|0
1694739600000|2023-09-15 01:00:00|444.53|442.33|444.53|442.33|445.02|442.82|444.29|442.09|0
1694739900000|2023-09-15 01:05:00|444.29|442.09|445.5|443.3|445.63|443.43|444.29|442.09|0
1694740200000|2023-09-15 01:10:00|445.26|443.06|445.5|443.3|445.74|443.54|445.02|442.82|0
1694740500000|2023-09-15 01:15:00|445.74|443.54|445.98|443.78|445.98|443.78|445.02|442.82|0
1694740800000|2023-09-15 01:20:00|445.87|443.67|445.98|443.78|446.95|444.75|445.87|443.67|0
1694741100000|2023-09-15 01:25:00|445.74|443.54|446.23|444.03|446.23|444.03|445.02|442.82|0
1694741400000|2023-09-15 01:30:00|446.47|444.27|446.95|444.75|446.95|444.75|446.23|444.03|0
1694741700000|2023-09-15 01:35:00|446.84|444.64|446.83|444.63|447.08|444.88|446.23|444.03|0
1694742000000|2023-09-15 01:40:00|446.71|444.51|445.26|443.06|446.71|444.51|445.01|442.81|0
1694742300000|2023-09-15 01:45:00|445.01|442.81|444.77|442.57|445.74|443.54|444.77|442.57|0
1694742600000|2023-09-15 01:50:00|444.53|442.33|444.41|442.21|444.77|442.57|444.05|441.85|0
1694742900000|2023-09-15 01:55:00|444.53|442.33|443.08|440.88|444.53|442.33|443.08|440.88|0
1694743200000|2023-09-15 02:00:00|442.6|440.4|441.39|439.19|442.6|440.4|440.18|437.98|0
1694743500000|2023-09-15 02:05:00|441.63|439.43|441.87|439.67|442.11|439.91|441.39|439.19|0
1694743800000|2023-09-15 02:10:00|442.11|439.91|442.11|439.91|442.59|440.39|441.87|439.67|0
1694744100000|2023-09-15 02:15:00|442.35|440.15|442.11|439.91|442.35|440.15|441.39|439.19|0
1694744400000|2023-09-15 02:20:00|441.99|439.79|441.63|439.43|442.35|440.15|441.39|439.19|0
1694744700000|2023-09-15 02:25:00|441.75|439.55|440.9|438.7|441.87|439.67|440.9|438.7|0
1694745000000|2023-09-15 02:30:00|440.66|438.46|441.87|439.67|442.11|439.91|440.66|438.46|0
1694745300000|2023-09-15 02:35:00|441.63|439.43|441.38|439.18|442.11|439.91|441.14|438.94|0
1694745600000|2023-09-15 02:40:00|441.63|439.43|441.87|439.67|441.87|439.67|441.38|439.18|0
1694745900000|2023-09-15 02:45:00|441.75|439.55|441.63|439.43|441.87|439.67|441.14|438.94|0
1694746200000|2023-09-15 02:50:00|441.87|439.67|441.63|439.43|441.87|439.67|441.14|438.94|0
1694746500000|2023-09-15 02:55:00|441.38|439.18|441.14|438.94|441.63|439.43|441.14|438.94|0
1694746800000|2023-09-15 03:00:00|440.9|438.7|440.9|438.7|441.38|439.18|440.9|438.7|0
1694747100000|2023-09-15 03:05:00|441.14|438.94|440.9|438.7|441.38|439.18|440.9|438.7|0
1694747400000|2023-09-15 03:10:00|441.14|438.94|440.42|438.22|441.38|439.18|440.42|438.22|0
1694747700000|2023-09-15 03:15:00|440.66|438.46|439.45|437.25|440.66|438.46|439.45|437.25|0
1694748000000|2023-09-15 03:20:00|439.69|437.49|438.97|436.77|439.69|437.49|438.24|436.04|0
1694748300000|2023-09-15 03:25:00|438.85|436.65|439.21|437.01|439.45|437.25|438.73|436.53|0
1694748600000|2023-09-15 03:30:00|439.45|437.25|440.17|437.97|440.41|438.21|439.21|437.01|0
1694748900000|2023-09-15 03:35:00|439.85|437.65|439.85|437.65|440.09|437.89|439.6|437.4|0
1694749200000|2023-09-15 03:40:00|439.73|437.53|439.85|437.65|440.09|437.89|439.6|437.4|0
1694749500000|2023-09-15 03:45:00|439.73|437.53|439.36|437.16|439.85|437.65|439.12|436.92|0
1694749800000|2023-09-15 03:50:00|439.6|437.4|439.12|436.92|439.6|437.4|438.88|436.68|0
1694750100000|2023-09-15 03:55:00|439.36|437.16|439.6|437.4|439.85|437.65|439.12|436.92|0
1694750400000|2023-09-15 04:00:00|439.84|437.64|439.84|437.64|439.84|437.64|439.6|437.4|0
1694750700000|2023-09-15 04:05:00|439.6|437.4|439.84|437.64|439.84|437.64|439.6|437.4|0
1694751000000|2023-09-15 04:10:00|439.6|437.4|439.36|437.16|439.84|437.64|439.12|436.92|0
1694751300000|2023-09-15 04:15:00|439.6|437.4|439.6|437.4|440.09|437.89|439.36|437.16|0
1694751600000|2023-09-15 04:20:00|439.36|437.16|439.12|436.92|439.6|437.4|439.12|436.92|0
1694751900000|2023-09-15 04:25:00|439.36|437.16|439.36|437.16|439.36|437.16|438.88|436.68|0
1694752200000|2023-09-15 04:30:00|439.6|437.4|439.6|437.4|439.84|437.64|439.36|437.16|0
1694752500000|2023-09-15 04:35:00|439.36|437.16|439.36|437.16|439.6|437.4|439.36|437.16|0
1694752800000|2023-09-15 04:40:00|439.24|437.04|438.63|436.43|439.24|437.04|438.15|435.95|0
1694753100000|2023-09-15 04:45:00|438.39|436.19|438.88|436.68|438.88|436.68|438.39|436.19|0
1694753400000|2023-09-15 04:50:00|438.63|436.43|438.87|436.67|439.12|436.92|438.63|436.43|0
1694753700000|2023-09-15 04:55:00|439.12|436.92|439.36|437.16|439.36|437.16|438.87|436.67|0
1694754000000|2023-09-15 05:00:00|439.12|436.92|438.87|436.67|439.6|437.4|438.63|436.43|0
1694754300000|2023-09-15 05:05:00|439.12|436.92|438.63|436.43|439.12|436.92|438.15|435.95|0
1694754600000|2023-09-15 05:10:00|438.87|436.67|439.6|437.4|439.6|437.4|438.39|436.19|0
1694754900000|2023-09-15 05:15:00|439.84|437.64|440.08|437.88|440.08|437.88|439.6|437.4|0
1694755200000|2023-09-15 05:20:00|439.84|437.64|440.08|437.88|440.08|437.88|439.11|436.91|0
1694755500000|2023-09-15 05:25:00|440.32|438.12|439.6|437.4|440.32|438.12|439.6|437.4|0
1694755800000|2023-09-15 05:30:00|439.36|437.16|439.6|437.4|439.84|437.64|438.87|436.67|0
1694756100000|2023-09-15 05:35:00|439.84|437.64|440.56|438.36|440.81|438.61|439.84|437.64|0
1694756400000|2023-09-15 05:40:00|440.32|438.12|439.6|437.4|440.56|438.36|439.35|437.15|0
1694756700000|2023-09-15 05:45:00|439.84|437.64|440.08|437.88|440.32|438.12|439.84|437.64|0
1694757000000|2023-09-15 05:50:00|439.96|437.76|439.84|437.64|440.32|438.12|439.6|437.4|0
1694757300000|2023-09-15 05:55:00|440.08|437.88|439.11|436.91|440.08|437.88|439.11|436.91|0
1694757600000|2023-09-15 06:00:00|439.35|437.15|442.01|439.81|442.01|439.81|439.35|437.15|0
1694757900000|2023-09-15 06:05:00|441.77|439.57|441.53|439.33|442.26|440.06|440.8|438.6|0
1694758200000|2023-09-15 06:10:00|441.29|439.09|441.77|439.57|441.9|439.7|441.05|438.85|0
1694758500000|2023-09-15 06:15:00|442.01|439.81|440.32|438.12|442.01|439.81|440.32|438.12|0
1694758800000|2023-09-15 06:20:00|440.56|438.36|440.32|438.12|440.56|438.36|439.59|437.39|0
1694759100000|2023-09-15 06:25:00|440.08|437.88|440.32|438.12|440.56|438.36|439.35|437.15|0
1694759400000|2023-09-15 06:30:00|440.56|438.36|440.56|438.36|440.8|438.6|439.84|437.64|0
1694759700000|2023-09-15 06:35:00|440.32|438.12|439.59|437.39|440.56|438.36|439.59|437.39|0
1694760000000|2023-09-15 06:40:00|439.83|437.63|439.83|437.63|440.08|437.88|439.35|437.15|0
1694760300000|2023-09-15 06:45:00|440.08|437.88|439.35|437.15|440.08|437.88|439.11|436.91|0
1694760600000|2023-09-15 06:50:00|439.48|437.28|439.83|437.63|440.56|438.36|439.11|436.91|0
1694760900000|2023-09-15 06:55:00|440.08|437.88|440.2|438|440.2|438|439.11|436.91|0
1694761200000|2023-09-15 07:00:00|440.08|437.88|440.07|437.87|440.8|438.6|438.87|436.67|0
1694761500000|2023-09-15 07:05:00|439.96|437.76|440.56|438.36|441.04|438.84|439.59|437.39|0
1694761800000|2023-09-15 07:10:00|440.32|438.12|441.28|439.08|441.53|439.33|438.87|436.67|0
1694762100000|2023-09-15 07:15:00|441.04|438.84|439.59|437.39|442.01|439.81|439.11|436.91|0
1694762400000|2023-09-15 07:20:00|439.83|437.63|441.52|439.32|442.25|440.05|439.59|437.39|0
1694762700000|2023-09-15 07:25:00|441.77|439.57|443.22|441.02|443.46|441.26|441.52|439.32|0
1694763000000|2023-09-15 07:30:00|443.7|441.5|444.67|442.47|445.15|442.95|442.98|440.78|0
1694763300000|2023-09-15 07:35:00|444.43|442.23|444.91|442.71|445.4|443.2|442.98|440.78|0
1694763600000|2023-09-15 07:40:00|445.15|442.95|443.7|441.5|445.15|442.95|443.22|441.02|0
1694763900000|2023-09-15 07:45:00|443.46|441.26|442.73|440.53|444.43|442.23|442.49|440.29|0
1694764200000|2023-09-15 07:50:00|442.97|440.77|445.39|443.19|446.61|444.41|442.86|440.66|0
1694764500000|2023-09-15 07:55:00|445.64|443.44|443.46|441.26|445.88|443.68|443.46|441.26|0
1694764800000|2023-09-15 08:00:00|443.22|441.02|444.91|442.71|445.64|443.44|442.97|440.77|0
1694765100000|2023-09-15 08:05:00|444.67|442.47|442.73|440.53|445.39|443.19|442.73|440.53|0
1694765400000|2023-09-15 08:10:00|442.97|440.77|445.07|442.87|445.32|443.12|442.97|440.77|0
1694765700000|2023-09-15 08:15:00|444.83|442.63|446.77|444.57|447.01|444.81|444.83|442.63|0
1694766000000|2023-09-15 08:20:00|447.01|444.81|446.28|444.08|447.01|444.81|445.07|442.87|0
1694766300000|2023-09-15 08:25:00|446.52|444.32|446.52|444.32|446.77|444.57|444.83|442.63|0
1694766600000|2023-09-15 08:30:00|446.65|444.45|445.56|443.36|447.01|444.81|445.56|443.36|0
1694766900000|2023-09-15 08:35:00|445.44|443.24|446.77|444.57|447.01|444.81|445.07|442.87|0
1694767200000|2023-09-15 08:40:00|446.65|444.45|446.52|444.32|447.01|444.81|446.04|443.84|0
1694767500000|2023-09-15 08:45:00|446.76|444.56|445.8|443.6|447.01|444.81|445.31|443.11|0
1694767800000|2023-09-15 08:50:00|446.04|443.84|446.76|444.56|447.01|444.81|444.83|442.63|0
1694768100000|2023-09-15 08:55:00|446.52|444.32|446.76|444.56|447.01|444.81|445.8|443.6|0
1694768400000|2023-09-15 09:00:00|446.52|444.32|446.04|443.84|447.25|445.05|446.04|443.84|0
1694768700000|2023-09-15 09:05:00|445.8|443.6|444.59|442.39|446.52|444.32|444.1|441.9|0
1694769000000|2023-09-15 09:10:00|444.83|442.63|447|444.8|447|444.8|444.34|442.14|0
1694769300000|2023-09-15 09:15:00|446.76|444.56|447|444.8|447.25|445.05|446.04|443.84|0
1694769600000|2023-09-15 09:20:00|446.76|444.56|446.04|443.84|447|444.8|445.55|443.35|0
1694769900000|2023-09-15 09:25:00|446.28|444.08|445.79|443.59|446.76|444.56|445.07|442.87|0
1694770200000|2023-09-15 09:30:00|446.04|443.84|445.07|442.87|446.28|444.08|444.83|442.63|0
1694770500000|2023-09-15 09:35:00|445.19|442.99|443.38|441.18|445.55|443.35|443.38|441.18|0
1694770800000|2023-09-15 09:40:00|443.13|440.93|444.34|442.14|444.34|442.14|443.13|440.93|0
1694771100000|2023-09-15 09:45:00|444.1|441.9|444.83|442.63|445.79|443.59|443.38|441.18|0
1694771400000|2023-09-15 09:50:00|445.07|442.87|444.83|442.63|446.03|443.83|444.47|442.27|0
1694771700000|2023-09-15 09:55:00|445.07|442.87|444.1|441.9|445.31|443.11|443.37|441.17|0
1694772000000|2023-09-15 10:00:00|444.34|442.14|445.07|442.87|445.31|443.11|443.86|441.66|0
1694772300000|2023-09-15 10:05:00|444.82|442.62|444.1|441.9|445.55|443.35|443.86|441.66|0
1694772600000|2023-09-15 10:10:00|443.86|441.66|443.37|441.17|444.58|442.38|443.26|441.06|0
1694772900000|2023-09-15 10:15:00|443.86|441.66|443.62|441.42|444.1|441.9|443.37|441.17|0
1694773200000|2023-09-15 10:20:00|443.86|441.66|443.13|440.93|444.1|441.9|443.13|440.93|0
1694773500000|2023-09-15 10:25:00|443.37|441.17|443.37|441.17|443.86|441.66|442.41|440.21|0
1694773800000|2023-09-15 10:30:00|443.86|441.66|443.61|441.41|444.34|442.14|443.13|440.93|0
1694774100000|2023-09-15 10:35:00|443.86|441.66|444.58|442.38|444.58|442.38|443.61|441.41|0
1694774400000|2023-09-15 10:40:00|444.1|441.9|444.1|441.9|444.58|442.38|443.86|441.66|0
1694774700000|2023-09-15 10:45:00|444.34|442.14|443.13|440.93|444.34|442.14|442.65|440.45|0
1694775000000|2023-09-15 10:50:00|443.37|441.17|443.61|441.41|443.61|441.41|442.65|440.45|0
1694775300000|2023-09-15 10:55:00|443.37|441.17|442.4|440.2|443.61|441.41|442.4|440.2|0
1694775600000|2023-09-15 11:00:00|442.89|440.69|442.65|440.45|443.37|441.17|442.4|440.2|0
1694775900000|2023-09-15 11:05:00|442.89|440.69|443.61|441.41|444.34|442.14|442.65|440.45|0
1694776200000|2023-09-15 11:10:00|443.85|441.65|444.34|442.14|444.34|442.14|442.89|440.69|0
1694776500000|2023-09-15 11:15:00|444.58|442.38|444.34|442.14|445.55|443.35|443.85|441.65|0
1694776800000|2023-09-15 11:20:00|444.46|442.26|445.3|443.1|445.55|443.35|443.85|441.65|0
1694777100000|2023-09-15 11:25:00|445.19|442.99|444.34|442.14|446.03|443.83|444.34|442.14|0
1694777400000|2023-09-15 11:30:00|444.58|442.38|444.09|441.89|445.06|442.86|443.85|441.65|0
1694777700000|2023-09-15 11:35:00|444.34|442.14|444.34|442.14|444.7|442.5|443.85|441.65|0
1694778000000|2023-09-15 11:40:00|444.09|441.89|445.06|442.86|445.06|442.86|444.09|441.89|0
1694778300000|2023-09-15 11:45:00|445.3|443.1|445.54|443.34|445.79|443.59|445.06|442.86|0
1694778600000|2023-09-15 11:50:00|445.79|443.59|446.75|444.55|447|444.8|445.79|443.59|0
1694778900000|2023-09-15 11:55:00|446.99|444.79|446.64|444.44|446.99|444.79|446.51|444.31|0
1694779200000|2023-09-15 12:00:00|446.75|444.55|445.78|443.58|446.88|444.68|445.78|443.58|0
1694779500000|2023-09-15 12:05:00|445.91|443.71|443.85|441.65|446.03|443.83|443.61|441.41|0
1694779800000|2023-09-15 12:10:00|443.61|441.41|445.06|442.86|445.06|442.86|442.88|440.68|0
1694780100000|2023-09-15 12:15:00|444.94|442.74|444.33|442.13|445.06|442.86|444.09|441.89|0
1694780400000|2023-09-15 12:20:00|444.57|442.37|447.48|445.28|447.96|445.76|444.33|442.13|0
1694780700000|2023-09-15 12:25:00|447.72|445.52|446.75|444.55|447.72|445.52|446.51|444.31|0
1694781000000|2023-09-15 12:30:00|448.45|446.25|450.22|448.02|450.22|448.02|447.23|445.03|0
1694781300000|2023-09-15 12:35:00|450.46|448.26|453.13|450.93|453.13|450.93|449.98|447.78|0
1694781600000|2023-09-15 12:40:00|453.37|451.17|451.43|449.23|453.37|451.17|450.7|448.5|0
1694781900000|2023-09-15 12:45:00|451.19|448.99|452.64|450.44|454.82|452.62|451.19|448.99|0
1694782200000|2023-09-15 12:50:00|452.4|450.2|454.82|452.62|456.28|454.08|452.4|450.2|0
1694782500000|2023-09-15 12:55:00|455.06|452.86|455.79|453.59|456.28|454.08|454.09|451.89|0
1694782800000|2023-09-15 13:00:00|456.03|453.83|455.06|452.86|456.52|454.32|453.98|451.78|0
1694783100000|2023-09-15 13:05:00|454.82|452.62|455.79|453.59|456.28|454.08|453.37|451.17|0
1694783400000|2023-09-15 13:10:00|456.03|453.83|457.97|455.77|458.21|456.01|455.79|453.59|0
1694783700000|2023-09-15 13:15:00|457.48|455.28|458.21|456.01|458.93|456.73|457.24|455.04|0
1694784000000|2023-09-15 13:20:00|457.96|455.76|458.21|456.01|458.21|456.01|457.24|455.04|0
1694784300000|2023-09-15 13:25:00|458.69|456.49|466.94|464.74|469.37|467.17|458.69|456.49|0
1694784600000|2023-09-15 13:30:00|465.24|463.04|467.18|464.98|469.85|467.65|463.54|461.34|0
1694784900000|2023-09-15 13:35:00|467.67|465.47|468.64|466.44|469.61|467.41|465|462.8|0
1694785200000|2023-09-15 13:40:00|468.88|466.68|472.04|469.84|473.99|471.79|468.39|466.19|0
1694785500000|2023-09-15 13:45:00|473.01|470.81|473.5|471.3|475.93|473.73|471.31|469.11|0
1694785800000|2023-09-15 13:50:00|473.26|471.06|472.77|470.57|475.45|473.25|472.53|470.33|0
1694786100000|2023-09-15 13:55:00|472.53|470.33|475.1|472.9|477.88|475.68|471.55|469.35|0
1694786400000|2023-09-15 14:00:00|474.61|472.41|472.63|470.43|474.61|472.41|469.03|466.83|0
1694786700000|2023-09-15 14:05:00|471.41|469.21|475.31|473.11|475.8|473.6|468.74|466.54|0
1694787000000|2023-09-15 14:10:00|475.07|472.87|478.73|476.53|478.97|476.77|473.36|471.16|0
1694787300000|2023-09-15 14:15:00|478.24|476.04|476.53|474.33|481.66|479.46|476.04|473.84|0
1694787600000|2023-09-15 14:20:00|476.77|474.57|476.29|474.09|477.75|475.55|473.61|471.41|0
1694787900000|2023-09-15 14:25:00|477.26|475.06|477.26|475.06|479.46|477.26|475.56|473.36|0
1694788200000|2023-09-15 14:30:00|477.99|475.79|477.12|474.92|480.43|478.23|476.04|473.84|0
1694788500000|2023-09-15 14:35:00|477.36|475.16|477.36|475.16|479.3|477.1|475.66|473.46|0
1694788800000|2023-09-15 14:40:00|477.6|475.4|481.01|478.81|481.62|479.42|477.11|474.91|0
1694789100000|2023-09-15 14:45:00|480.76|478.56|481.3|479.1|483.44|481.24|479.06|476.86|0
1694789400000|2023-09-15 14:50:00|481.54|479.34|488.77|486.57|490.03|487.83|481.54|479.34|0
1694789700000|2023-09-15 14:55:00|489.02|486.82|492.43|490.23|492.67|490.47|487.8|485.6|0
1694790000000|2023-09-15 15:00:00|492.67|490.47|494.16|491.96|494.86|492.66|491.45|489.25|0
1694790300000|2023-09-15 15:05:00|493.92|491.72|491.07|488.87|494.89|492.69|490.51|488.31|0
1694790600000|2023-09-15 15:10:00|490.83|488.63|492.53|490.33|492.78|490.58|489.13|486.93|0
1694790900000|2023-09-15 15:15:00|492.78|490.58|492.29|490.09|493.51|491.31|491.07|488.87|0
1694791200000|2023-09-15 15:20:00|492.53|490.33|491.8|489.6|493.75|491.55|490.59|488.39|0
1694791500000|2023-09-15 15:25:00|491.56|489.36|488.15|485.95|492.78|490.58|488.15|485.95|0
1694791800000|2023-09-15 15:30:00|488.64|486.44|491.07|488.87|491.31|489.11|486.94|484.74|0
1694792100000|2023-09-15 15:35:00|490.83|488.63|490.34|488.14|492.04|489.84|488.64|486.44|0
1694792400000|2023-09-15 15:40:00|490.58|488.38|486.94|484.74|490.58|488.38|486.21|484.01|0
1694792700000|2023-09-15 15:45:00|487.18|484.98|486.21|484.01|489.37|487.17|485.72|483.52|0
1694793000000|2023-09-15 15:50:00|485.96|483.76|488.15|485.95|488.39|486.19|484.99|482.79|0
1694793300000|2023-09-15 15:55:00|487.91|485.71|487.18|484.98|490.83|488.63|486.45|484.25|0
1694793600000|2023-09-15 16:00:00|486.94|484.74|485.96|483.76|488.15|485.95|485.72|483.52|0
1694793900000|2023-09-15 16:05:00|485.72|483.52|486.93|484.73|487.18|484.98|485.48|483.28|0
1694794200000|2023-09-15 16:10:00|486.69|484.49|486.93|484.73|489.37|487.17|485.72|483.52|0
1694794500000|2023-09-15 16:15:00|487.18|484.98|486.45|484.25|488.88|486.68|486.21|484.01|0
1694794800000|2023-09-15 16:20:00|486.2|484|486.2|484|488.15|485.95|485.72|483.52|0
1694795100000|2023-09-15 16:25:00|486.45|484.25|488.64|486.44|489.37|487.17|486.2|484|0
1694795400000|2023-09-15 16:30:00|488.88|486.68|486.45|484.25|489.85|487.65|486.2|484|0
1694795700000|2023-09-15 16:35:00|486.2|484|485.23|483.03|488.39|486.19|484.99|482.79|0
1694796000000|2023-09-15 16:40:00|485.47|483.27|485.96|483.76|486.69|484.49|484.5|482.3|0
1694796300000|2023-09-15 16:45:00|486.2|484|485.47|483.27|488.15|485.95|485.23|483.03|0
1694796600000|2023-09-15 16:50:00|485.23|483.03|485.96|483.76|485.96|483.76|484.75|482.55|0
1694796900000|2023-09-15 16:55:00|486.2|484|486.45|484.25|488.88|486.68|486.2|484|0
1694797200000|2023-09-15 17:00:00|486.69|484.49|492.28|490.08|492.28|490.08|486.45|484.25|0
1694797500000|2023-09-15 17:05:00|492.53|490.33|494.47|492.27|494.96|492.76|492.28|490.08|0
1694797800000|2023-09-15 17:10:00|494.72|492.52|496.91|494.71|498.62|496.42|493.99|491.79|0
1694798100000|2023-09-15 17:15:00|496.67|494.47|500.81|498.61|500.81|498.61|496.42|494.22|0
1694798400000|2023-09-15 17:20:00|500.57|498.37|503.5|501.3|504.47|502.27|500.57|498.37|0
1694798700000|2023-09-15 17:25:00|503.74|501.54|503.74|501.54|504.47|502.27|502.52|500.32|0
1694799000000|2023-09-15 17:30:00|504.47|502.27|503.25|501.05|507.89|505.69|502.52|500.32|0
1694799300000|2023-09-15 17:35:00|503.01|500.81|499.59|497.39|503.5|501.3|499.59|497.39|0
1694799600000|2023-09-15 17:40:00|499.35|497.15|497.4|495.2|501.06|498.86|496.42|494.22|0
1694799900000|2023-09-15 17:45:00|497.15|494.95|498.13|495.93|499.35|497.15|496.42|494.22|0
1694800200000|2023-09-15 17:50:00|498.37|496.17|498.37|496.17|499.59|497.39|496.91|494.71|0
1694800500000|2023-09-15 17:55:00|498.62|496.42|498.37|496.17|499.59|497.39|498.13|495.93|0
1694800800000|2023-09-15 18:00:00|498.86|496.66|500.57|498.37|502.27|500.07|498.86|496.66|0
1694801100000|2023-09-15 18:05:00|500.32|498.12|502.76|500.56|503.01|500.81|499.83|497.63|0
1694801400000|2023-09-15 18:10:00|503.49|501.29|504.23|502.03|504.23|502.03|500.57|498.37|0
1694801700000|2023-09-15 18:15:00|504.47|502.27|503.25|501.05|504.96|502.76|502.27|500.07|0
1694802000000|2023-09-15 18:20:00|503.49|501.29|504.96|502.76|504.96|502.76|502.52|500.32|0
1694802300000|2023-09-15 18:25:00|505.2|503|505.2|503|506.18|503.98|503.25|501.05|0
1694802600000|2023-09-15 18:30:00|505.45|503.25|503.49|501.29|505.94|503.74|503.01|500.81|0
1694802900000|2023-09-15 18:35:00|503.25|501.05|501.3|499.1|503.74|501.54|500.32|498.12|0
1694803200000|2023-09-15 18:40:00|501.05|498.85|501.54|499.34|502.52|500.32|500.56|498.36|0
1694803500000|2023-09-15 18:45:00|501.78|499.58|499.83|497.63|502.27|500.07|499.83|497.63|0
1694803800000|2023-09-15 18:50:00|499.59|497.39|503|500.8|504.23|502.03|499.59|497.39|0
1694804100000|2023-09-15 18:55:00|502.76|500.56|499.1|496.9|503|500.8|499.1|496.9|0
1694804400000|2023-09-15 19:00:00|499.34|497.14|503|500.8|503.98|501.78|499.34|497.14|0
1694804700000|2023-09-15 19:05:00|503.25|501.05|503.49|501.29|505.2|503|502.52|500.32|0
1694805000000|2023-09-15 19:10:00|503.25|501.05|501.54|499.34|503.74|501.54|501.29|499.09|0
1694805300000|2023-09-15 19:15:00|501.78|499.58|500.07|497.87|502.03|499.83|499.1|496.9|0
1694805600000|2023-09-15 19:20:00|499.83|497.63|502.51|500.31|502.76|500.56|499.83|497.63|0
1694805900000|2023-09-15 19:25:00|502.03|499.83|500.81|498.61|503.25|501.05|499.83|497.63|0
1694806200000|2023-09-15 19:30:00|501.05|498.85|502.27|500.07|502.76|500.56|498.37|496.17|0
1694806500000|2023-09-15 19:35:00|502.03|499.83|505.93|503.73|506.91|504.71|501.54|499.34|0
1694806800000|2023-09-15 19:40:00|506.42|504.22|506.67|504.47|506.67|504.47|504.22|502.02|0
1694807100000|2023-09-15 19:45:00|506.42|504.22|506.18|503.98|507.64|505.44|503.73|501.53|0
1694807400000|2023-09-15 19:50:00|506.67|504.47|505.44|503.24|507.64|505.44|503.25|501.05|0
1694807700000|2023-09-15 19:55:00|504.47|502.27|504.95|502.75|507.4|505.2|503.25|501.05|0
1694808000000|2023-09-15 20:00:00|504.71|502.51|505.69|503.49|505.93|503.73|501.78|499.58|0
1694808300000|2023-09-15 20:05:00|505.93|503.73|504.47|502.27|505.93|503.73|503.73|501.53|0
1694808600000|2023-09-15 20:10:00|503.73|501.53|501.05|498.85|503.73|501.53|500.8|498.6|0
1694999700000|2023-09-18 01:15:00|498.03|495.83|498.52|496.32|499.01|496.81|498.03|495.83|0
1695000000000|2023-09-18 01:20:00|498.28|496.08|498.52|496.32|499.5|497.3|498.03|495.83|0
1695000300000|2023-09-18 01:25:00|498.65|496.45|498.76|496.56|499.25|497.05|498.52|496.32|0
1695000600000|2023-09-18 01:30:00|498.28|496.08|499.49|497.29|500.23|498.03|498.28|496.08|0
1695000900000|2023-09-18 01:35:00|499.74|497.54|497.79|495.59|500.23|498.03|497.79|495.59|0
1695001200000|2023-09-18 01:40:00|498.03|495.83|498.52|496.32|499.25|497.05|497.55|495.35|0
1695001500000|2023-09-18 01:45:00|498.28|496.08|498.76|496.56|499.25|497.05|498.28|496.08|0
1695001800000|2023-09-18 01:50:00|498.52|496.32|499.25|497.05|499.49|497.29|498.52|496.32|0
1695002100000|2023-09-18 01:55:00|499.49|497.29|499.49|497.29|500.22|498.02|499.01|496.81|0
1695002400000|2023-09-18 02:00:00|499.25|497.05|498.52|496.32|499.49|497.29|498.03|495.83|0
1695002700000|2023-09-18 02:05:00|498.76|496.56|498.03|495.83|498.76|496.56|497.79|495.59|0
1695003000000|2023-09-18 02:10:00|497.79|495.59|498.27|496.07|498.52|496.32|497.79|495.59|0
1695003300000|2023-09-18 02:15:00|498.03|495.83|498.52|496.32|498.76|496.56|497.79|495.59|0
1695003600000|2023-09-18 02:20:00|498.27|496.07|498.03|495.83|499|496.8|497.91|495.71|0
1695003900000|2023-09-18 02:25:00|497.91|495.71|497.79|495.59|498.27|496.07|497.54|495.34|0
1695004200000|2023-09-18 02:30:00|498.03|495.83|498.52|496.32|498.52|496.32|497.79|495.59|0
1695004500000|2023-09-18 02:35:00|498.27|496.07|497.54|495.34|498.52|496.32|497.3|495.1|0
1695004800000|2023-09-18 02:40:00|497.79|495.59|499|496.8|499.49|497.29|497.54|495.34|0
1695005100000|2023-09-18 02:45:00|499.25|497.05|498.52|496.32|499.25|497.05|498.52|496.32|0
1695005400000|2023-09-18 02:50:00|498.27|496.07|498.76|496.56|499|496.8|498.27|496.07|0
1695005700000|2023-09-18 02:55:00|499|496.8|498.52|496.32|499|496.8|498.27|496.07|0
1695006000000|2023-09-18 03:00:00|498.27|496.07|498.03|495.83|498.27|496.07|497.78|495.58|0
1695006300000|2023-09-18 03:05:00|498.27|496.07|498.76|496.56|498.76|496.56|498.03|495.83|0
1695006600000|2023-09-18 03:10:00|498.51|496.31|497.78|495.58|498.51|496.31|497.3|495.1|0
1695006900000|2023-09-18 03:15:00|497.67|495.47|497.54|495.34|497.78|495.58|497.3|495.1|0
1695007200000|2023-09-18 03:20:00|497.3|495.1|497.78|495.58|497.78|495.58|497.3|495.1|0
1695007500000|2023-09-18 03:25:00|498.03|495.83|498.27|496.07|498.27|496.07|498.03|495.83|0
1695007800000|2023-09-18 03:30:00|498.03|495.83|498.51|496.31|498.76|496.56|498.03|495.83|0
1695008100000|2023-09-18 03:35:00|498.27|496.07|498.03|495.83|498.27|496.07|497.78|495.58|0
1695008400000|2023-09-18 03:40:00|497.78|495.58|497.78|495.58|497.91|495.71|497.3|495.1|0
1695008700000|2023-09-18 03:45:00|497.67|495.47|497.54|495.34|497.78|495.58|497.54|495.34|0
1695009000000|2023-09-18 03:50:00|497.29|495.09|497.29|495.09|497.78|495.58|497.05|494.85|0
1695009300000|2023-09-18 03:55:00|497.05|494.85|497.29|495.09|497.29|495.09|497.05|494.85|0
1695009600000|2023-09-18 04:00:00|497.54|495.34|497.05|494.85|497.54|495.34|497.05|494.85|0
1695009900000|2023-09-18 04:05:00|497.29|495.09|496.81|494.61|497.29|495.09|496.81|494.61|0
1695010200000|2023-09-18 04:10:00|497.05|494.85|496.81|494.61|497.05|494.85|496.81|494.61|0
1695010500000|2023-09-18 04:15:00|497.05|494.85|496.81|494.61|497.05|494.85|496.81|494.61|0
1695010800000|2023-09-18 04:20:00|496.93|494.73|497.05|494.85|497.05|494.85|496.81|494.61|0
1695011100000|2023-09-18 04:25:00|496.81|494.61|497.13|494.93|497.62|495.42|496.81|494.61|0
1695011400000|2023-09-18 04:30:00|496.89|494.69|497.13|494.93|497.37|495.17|496.4|494.2|0
1695011700000|2023-09-18 04:35:00|497.37|495.17|497.62|495.42|497.62|495.42|497.37|495.17|0
1695012000000|2023-09-18 04:40:00|497.74|495.54|497.86|495.66|497.86|495.66|497.62|495.42|0
1695012300000|2023-09-18 04:45:00|497.62|495.42|497.86|495.66|497.86|495.66|497.62|495.42|0
1695012600000|2023-09-18 04:50:00|497.62|495.42|497.62|495.42|497.86|495.66|497.62|495.42|0
1695012900000|2023-09-18 04:55:00|497.86|495.66|497.86|495.66|497.86|495.66|497.62|495.42|0
1695013200000|2023-09-18 05:00:00|498.1|495.9|497.37|495.17|498.1|495.9|497.13|494.93|0
1695013500000|2023-09-18 05:05:00|497.13|494.93|497.13|494.93|497.37|495.17|496.89|494.69|0
1695013800000|2023-09-18 05:10:00|497.37|495.17|498.1|495.9|498.1|495.9|497.13|494.93|0
1695014100000|2023-09-18 05:15:00|497.86|495.66|497.37|495.17|498.1|495.9|497.13|494.93|0
1695014400000|2023-09-18 05:20:00|497.61|495.41|497.86|495.66|497.86|495.66|497.61|495.41|0
1695014700000|2023-09-18 05:25:00|498.1|495.9|498.34|496.14|498.34|496.14|498.1|495.9|0
1695015000000|2023-09-18 05:30:00|498.1|495.9|497.37|495.17|498.1|495.9|497.13|494.93|0
1695015300000|2023-09-18 05:35:00|497.13|494.93|496.88|494.68|497.61|495.41|496.88|494.68|0
1695015600000|2023-09-18 05:40:00|497.13|494.93|498.83|496.63|499.07|496.87|497.13|494.93|0
1695015900000|2023-09-18 05:45:00|499.07|496.87|498.59|496.39|499.56|497.36|498.34|496.14|0
1695016200000|2023-09-18 05:50:00|498.34|496.14|498.34|496.14|499.07|496.87|498.1|495.9|0
1695016500000|2023-09-18 05:55:00|498.59|496.39|498.83|496.63|499.07|496.87|498.34|496.14|0
1695016800000|2023-09-18 06:00:00|498.59|496.39|499.32|497.12|499.8|497.6|498.34|496.14|0
1695017100000|2023-09-18 06:05:00|499.56|497.36|498.34|496.14|499.56|497.36|498.34|496.14|0
1695017400000|2023-09-18 06:10:00|498.1|495.9|497.49|495.29|498.1|495.9|497.13|494.93|0
1695017700000|2023-09-18 06:15:00|497.37|495.17|497.85|495.65|497.85|495.65|497.12|494.92|0
1695018000000|2023-09-18 06:20:00|497.61|495.41|497.85|495.65|498.1|495.9|497.12|494.92|0
1695018300000|2023-09-18 06:25:00|497.74|495.54|498.34|496.14|498.34|496.14|497.37|495.17|0
1695018600000|2023-09-18 06:30:00|498.1|495.9|500.29|498.09|500.29|498.09|498.1|495.9|0
1695018900000|2023-09-18 06:35:00|500.53|498.33|501.02|498.82|501.51|499.31|500.29|498.09|0
1695019200000|2023-09-18 06:40:00|501.26|499.06|501.26|499.06|501.75|499.55|501.02|498.82|0
1695019500000|2023-09-18 06:45:00|501.51|499.31|500.77|498.57|501.51|499.31|500.53|498.33|0
1695019800000|2023-09-18 06:50:00|500.9|498.7|499.56|497.36|500.9|498.7|499.56|497.36|0
1695020100000|2023-09-18 06:55:00|499.8|497.6|500.53|498.33|501.02|498.82|499.56|497.36|0
1695020400000|2023-09-18 07:00:00|500.77|498.57|498.83|496.63|500.77|498.57|498.1|495.9|0
1695020700000|2023-09-18 07:05:00|498.58|496.38|500.77|498.57|501.5|499.3|498.34|496.14|0
1695021000000|2023-09-18 07:10:00|501.26|499.06|501.5|499.3|502.23|500.03|500.77|498.57|0
1695021300000|2023-09-18 07:15:00|501.26|499.06|502.97|500.77|503.7|501.5|501.26|499.06|0
1695021600000|2023-09-18 07:20:00|502.72|500.52|501.02|498.82|502.97|500.77|500.77|498.57|0
1695021900000|2023-09-18 07:25:00|500.77|498.57|500.53|498.33|501.99|499.79|500.29|498.09|0
1695022200000|2023-09-18 07:30:00|500.28|498.08|496.39|494.19|500.28|498.08|496.15|493.95|0
1695022500000|2023-09-18 07:35:00|496.63|494.43|498.82|496.62|499.07|496.87|496.63|494.43|0
1695022800000|2023-09-18 07:40:00|498.58|496.38|498.95|496.75|499.31|497.11|498.22|496.02|0
1695023100000|2023-09-18 07:45:00|498.82|496.62|497.12|494.92|498.82|496.62|496.88|494.68|0
1695023400000|2023-09-18 07:50:00|496.88|494.68|498.34|496.14|499.07|496.87|496.39|494.19|0
1695023700000|2023-09-18 07:55:00|498.58|496.38|497.85|495.65|499.07|496.87|497.12|494.92|0
1695024000000|2023-09-18 08:00:00|498.09|495.89|499.07|496.87|499.55|497.35|497.61|495.41|0
1695024300000|2023-09-18 08:05:00|498.58|496.38|498.34|496.14|499.8|497.6|498.09|495.89|0
1695024600000|2023-09-18 08:10:00|498.46|496.26|498.25|496.05|499.31|497.11|497.52|495.32|0
1695024900000|2023-09-18 08:15:00|498.01|495.81|499.96|497.76|499.96|497.76|497.77|495.57|0
1695025200000|2023-09-18 08:20:00|500.2|498|499.96|497.76|500.2|498|499.23|497.03|0
1695025500000|2023-09-18 08:25:00|499.72|497.52|500.45|498.25|500.69|498.49|499.47|497.27|0
1695025800000|2023-09-18 08:30:00|500.69|498.49|499.23|497.03|500.69|498.49|498.5|496.3|0
1695026100000|2023-09-18 08:35:00|499.47|497.27|497.77|495.57|499.71|497.51|497.77|495.57|0
1695026400000|2023-09-18 08:40:00|497.28|495.08|499.47|497.27|499.71|497.51|497.04|494.84|0
1695026700000|2023-09-18 08:45:00|499.23|497.03|499.47|497.27|500.2|498|499.23|497.03|0
1695027000000|2023-09-18 08:50:00|499.23|497.03|498.74|496.54|499.23|497.03|498.5|496.3|0
1695027300000|2023-09-18 08:55:00|498.98|496.78|500.44|498.24|500.69|498.49|498.98|496.78|0
1695027600000|2023-09-18 09:00:00|500.2|498|500.44|498.24|500.69|498.49|499.23|497.03|0
1695027900000|2023-09-18 09:05:00|500.2|498|498.49|496.29|500.44|498.24|498.49|496.29|0
1695028200000|2023-09-18 09:10:00|498.74|496.54|499.96|497.76|500.44|498.24|498.13|495.93|0
1695028500000|2023-09-18 09:15:00|500.2|498|499.96|497.76|500.69|498.49|499.71|497.51|0
1695028800000|2023-09-18 09:20:00|500.2|498|501.42|499.22|501.91|499.71|499.96|497.76|0
1695029100000|2023-09-18 09:25:00|501.66|499.46|501.42|499.22|501.91|499.71|501.42|499.22|0
1695029400000|2023-09-18 09:30:00|501.54|499.34|501.42|499.22|502.15|499.95|500.69|498.49|0
1695029700000|2023-09-18 09:35:00|501.17|498.97|502.39|500.19|502.39|500.19|501.17|498.97|0
1695030000000|2023-09-18 09:40:00|502.15|499.95|502.15|499.95|502.39|500.19|501.42|499.22|0
1695030300000|2023-09-18 09:45:00|501.9|499.7|500.44|498.24|501.9|499.7|500.44|498.24|0
1695030600000|2023-09-18 09:50:00|500.69|498.49|500.93|498.73|501.66|499.46|500.44|498.24|0
1695030900000|2023-09-18 09:55:00|501.17|498.97|501.17|498.97|501.42|499.22|500.93|498.73|0
1695031200000|2023-09-18 10:00:00|500.93|498.73|501.17|498.97|501.66|499.46|499.95|497.75|0
1695031500000|2023-09-18 10:05:00|501.42|499.22|502.15|499.95|502.39|500.19|500.93|498.73|0
1695031800000|2023-09-18 10:10:00|502.39|500.19|503.12|500.92|503.12|500.92|502.15|499.95|0
1695032100000|2023-09-18 10:15:00|503.37|501.17|502.15|499.95|503.37|501.17|501.9|499.7|0
1695032400000|2023-09-18 10:20:00|501.9|499.7|500.68|498.48|502.39|500.19|500.68|498.48|0
1695032700000|2023-09-18 10:25:00|500.44|498.24|500.2|498|500.68|498.48|499.95|497.75|0
1695033000000|2023-09-18 10:30:00|500.44|498.24|499.22|497.02|500.68|498.48|499.22|497.02|0
1695033300000|2023-09-18 10:35:00|498.98|496.78|500.44|498.24|501.17|498.97|498.98|496.78|0
1695033600000|2023-09-18 10:40:00|500.68|498.48|501.54|499.34|501.66|499.46|500.68|498.48|0
1695033900000|2023-09-18 10:45:00|501.3|499.1|501.06|498.86|501.54|499.34|500.57|498.37|0
1695034200000|2023-09-18 10:50:00|500.81|498.61|500.08|497.88|501.06|498.86|498.87|496.67|0
1695034500000|2023-09-18 10:55:00|500.33|498.13|500.33|498.13|501.3|499.1|499.84|497.64|0
1695034800000|2023-09-18 11:00:00|500.08|497.88|500.81|498.61|500.94|498.74|499.6|497.4|0
1695035100000|2023-09-18 11:05:00|501.06|498.86|502.76|500.56|503|500.8|501.06|498.86|0
1695035400000|2023-09-18 11:10:00|503|500.8|503|500.8|503.49|501.29|502.27|500.07|0
1695035700000|2023-09-18 11:15:00|503.25|501.05|502.27|500.07|503.25|501.05|502.03|499.83|0
1695036000000|2023-09-18 11:20:00|502.52|500.32|504.22|502.02|504.47|502.27|502.27|500.07|0
1695036300000|2023-09-18 11:25:00|504.47|502.27|504.71|502.51|504.71|502.51|503.73|501.53|0
1695036600000|2023-09-18 11:30:00|504.95|502.75|508.12|505.92|508.37|506.17|504.71|502.51|0
1695036900000|2023-09-18 11:35:00|508.37|506.17|511.05|508.85|511.05|508.85|507.88|505.68|0
1695037200000|2023-09-18 11:40:00|511.29|509.09|512.03|509.83|513|510.8|510.32|508.12|0
1695037500000|2023-09-18 11:45:00|512.27|510.07|514.71|512.51|514.71|512.51|511.78|509.58|0
1695037800000|2023-09-18 11:50:00|514.96|512.76|514.47|512.27|515.69|513.49|513.98|511.78|0
1695038100000|2023-09-18 11:55:00|513.98|511.78|513|510.8|514.22|512.02|512.51|510.31|0
1695038400000|2023-09-18 12:00:00|513.25|511.05|510.56|508.36|513.25|511.05|509.83|507.63|0
1695038700000|2023-09-18 12:05:00|510.32|508.12|512.76|510.56|514.71|512.51|510.32|508.12|0
1695039000000|2023-09-18 12:10:00|513|510.8|512.51|510.31|513.98|511.78|511.29|509.09|0
1695039300000|2023-09-18 12:15:00|512.27|510.07|509.29|507.09|512.27|510.07|509.29|507.09|0
1695039600000|2023-09-18 12:20:00|509.53|507.33|510.02|507.82|510.26|508.06|508.31|506.11|0
1695039900000|2023-09-18 12:25:00|509.53|507.33|510.02|507.82|510.26|508.06|509.04|506.84|0
1695040200000|2023-09-18 12:30:00|509.77|507.57|510.26|508.06|510.99|508.79|509.29|507.09|0
1695040500000|2023-09-18 12:35:00|510.02|507.82|508.8|506.6|510.99|508.79|507.58|505.38|0
1695040800000|2023-09-18 12:40:00|508.56|506.36|509.77|507.57|510.75|508.55|508.07|505.87|0
1695041100000|2023-09-18 12:45:00|510.26|508.06|507.34|505.14|510.26|508.06|506.61|504.41|0
1695041400000|2023-09-18 12:50:00|507.58|505.38|510.5|508.3|510.75|508.55|507.09|504.89|0
1695041700000|2023-09-18 12:55:00|510.75|508.55|508.31|506.11|510.75|508.55|508.31|506.11|0
1695042000000|2023-09-18 13:00:00|508.07|505.87|510.75|508.55|510.75|508.55|508.07|505.87|0
1695042300000|2023-09-18 13:05:00|510.5|508.3|513.18|510.98|513.43|511.23|509.04|506.84|0
1695042600000|2023-09-18 13:10:00|512.94|510.74|510.02|507.82|512.94|510.74|509.77|507.57|0
1695042900000|2023-09-18 13:15:00|509.77|507.57|507.58|505.38|509.77|507.57|507.09|504.89|0
1695043200000|2023-09-18 13:20:00|507.82|505.62|507.34|505.14|507.82|505.62|506.12|503.92|0
1695043500000|2023-09-18 13:25:00|507.58|505.38|509.53|507.33|510.02|507.82|507.34|505.14|0
1695043800000|2023-09-18 13:30:00|509.04|506.84|505.15|502.95|511.48|509.28|504.42|502.22|0
1695044100000|2023-09-18 13:35:00|504.17|501.97|505.14|502.94|505.63|503.43|501.74|499.54|0
1695044400000|2023-09-18 13:40:00|503.69|501.49|510.5|508.3|512.94|510.74|503.2|501|0
1695044700000|2023-09-18 13:45:00|510.26|508.06|511.48|509.28|513.18|510.98|509.04|506.84|0
1695045000000|2023-09-18 13:50:00|511.23|509.03|508.8|506.6|512.45|510.25|505.87|503.67|0
1695045300000|2023-09-18 13:55:00|509.04|506.84|508.55|506.35|511.48|509.28|508.31|506.11|0
1695045600000|2023-09-18 14:00:00|509.04|506.84|508.55|506.35|510.01|507.81|506.12|503.92|0
1695045900000|2023-09-18 14:05:00|508.31|506.11|506.36|504.16|511.72|509.52|506.36|504.16|0
1695046200000|2023-09-18 14:10:00|505.87|503.67|505.39|503.19|507.09|504.89|501.98|499.78|0
1695046500000|2023-09-18 14:15:00|505.87|503.67|503.97|501.77|505.87|503.67|502.75|500.55|0
1695046800000|2023-09-18 14:20:00|503.72|501.52|503.72|501.52|505.19|502.99|501.53|499.33|0
1695047100000|2023-09-18 14:25:00|503.48|501.28|504.94|502.74|505.43|503.23|502.02|499.82|0
1695047400000|2023-09-18 14:30:00|505.19|502.99|503.48|501.28|505.43|503.23|502.26|500.06|0
1695047700000|2023-09-18 14:35:00|503.24|501.04|506.65|504.45|508.11|505.91|501.04|498.84|0
1695048000000|2023-09-18 14:40:00|506.41|504.21|503.97|501.77|508.36|506.16|503.97|501.77|0
1695048300000|2023-09-18 14:45:00|503.72|501.52|503.6|501.4|504.21|502.01|502.51|500.31|0
1695048600000|2023-09-18 14:50:00|503.84|501.64|504.08|501.88|505.79|503.59|502.86|500.66|0
1695048900000|2023-09-18 14:55:00|503.84|501.64|501.89|499.69|504.33|502.13|500.18|497.98|0
1695049200000|2023-09-18 15:00:00|502.13|499.93|502.13|499.93|503.11|500.91|500.42|498.22|0
1695049500000|2023-09-18 15:05:00|502.37|500.17|504.33|502.13|504.33|502.13|501.64|499.44|0
1695049800000|2023-09-18 15:10:00|504.08|501.88|504.08|501.88|505.79|503.59|503.59|501.39|0
1695050100000|2023-09-18 15:15:00|504.33|502.13|500.67|498.47|504.57|502.37|500.18|497.98|0
1695050400000|2023-09-18 15:20:00|500.42|498.22|499.2|497|501.64|499.44|499.2|497|0
1695050700000|2023-09-18 15:25:00|499.45|497.25|498.23|496.03|499.94|497.74|498.23|496.03|0
1695051000000|2023-09-18 15:30:00|497.99|495.79|495.31|493.11|498.23|496.03|493.6|491.4|0
1695051300000|2023-09-18 15:35:00|495.55|493.35|495.79|493.59|496.77|494.57|494.82|492.62|0
1695051600000|2023-09-18 15:40:00|495.55|493.35|492.63|490.43|495.55|493.35|491.17|488.97|0
1695051900000|2023-09-18 15:45:00|492.39|490.19|493.36|491.16|493.85|491.65|491.9|489.7|0
1695052200000|2023-09-18 15:50:00|493.12|490.92|491.9|489.7|493.36|491.16|491.41|489.21|0
1695052500000|2023-09-18 15:55:00|491.66|489.46|492.39|490.19|493.36|491.16|491.17|488.97|0
1695052800000|2023-09-18 16:00:00|492.14|489.94|492.14|489.94|492.87|490.67|491.66|489.46|0
1695053100000|2023-09-18 16:05:00|492.39|490.19|494.58|492.38|495.06|492.86|492.39|490.19|0
1695053400000|2023-09-18 16:10:00|494.82|492.62|495.06|492.86|495.79|493.59|494.57|492.37|0
1695053700000|2023-09-18 16:15:00|494.82|492.62|492.87|490.67|495.79|493.59|492.87|490.67|0
1695054000000|2023-09-18 16:20:00|493.11|490.91|492.87|490.67|494.09|491.89|492.14|489.94|0
1695054300000|2023-09-18 16:25:00|492.63|490.43|492.38|490.18|493.11|490.91|491.17|488.97|0
1695054600000|2023-09-18 16:30:00|491.9|489.7|490.68|488.48|491.9|489.7|489.22|487.02|0
1695054900000|2023-09-18 16:35:00|490.44|488.24|491.17|488.97|491.41|489.21|489.71|487.51|0
1695055200000|2023-09-18 16:40:00|490.92|488.72|492.38|490.18|492.38|490.18|490.44|488.24|0
1695055500000|2023-09-18 16:45:00|492.14|489.94|490.68|488.48|492.87|490.67|490.44|488.24|0
1695055800000|2023-09-18 16:50:00|490.44|488.24|492.87|490.67|492.87|490.67|490.44|488.24|0
1695056100000|2023-09-18 16:55:00|492.63|490.43|494.09|491.89|494.09|491.89|492.38|490.18|0
1695056400000|2023-09-18 17:00:00|493.84|491.64|493.11|490.91|494.09|491.89|491.41|489.21|0
1695056700000|2023-09-18 17:05:00|492.87|490.67|495.06|492.86|495.06|492.86|492.87|490.67|0
1695057000000|2023-09-18 17:10:00|494.82|492.62|494.81|492.61|495.79|493.59|494.33|492.13|0
1695057300000|2023-09-18 17:15:00|495.06|492.86|496.03|493.83|497.01|494.81|494.81|492.61|0
1695057600000|2023-09-18 17:20:00|496.28|494.08|493.6|491.4|496.28|494.08|493.11|490.91|0
1695057900000|2023-09-18 17:25:00|493.35|491.15|494.33|492.13|494.33|492.13|492.14|489.94|0
1695058200000|2023-09-18 17:30:00|493.84|491.64|491.41|489.21|494.33|492.13|491.41|489.21|0
1695058500000|2023-09-18 17:35:00|491.65|489.45|492.87|490.67|492.87|490.67|491.16|488.96|0
1695058800000|2023-09-18 17:40:00|493.11|490.91|493.7|491.5|494.44|492.24|492.87|490.67|0
1695059100000|2023-09-18 17:45:00|493.45|491.25|493.45|491.25|494.43|492.23|492.72|490.52|0
1695059400000|2023-09-18 17:50:00|493.7|491.5|494.92|492.72|495.16|492.96|492.48|490.28|0
1695059700000|2023-09-18 17:55:00|495.16|492.96|495.16|492.96|495.16|492.96|494.18|491.98|0
1695060000000|2023-09-18 18:00:00|494.92|492.72|494.43|492.23|495.65|493.45|493.7|491.5|0
1695060300000|2023-09-18 18:05:00|494.67|492.47|495.16|492.96|495.65|493.45|493.94|491.74|0
1695060600000|2023-09-18 18:10:00|494.92|492.72|494.43|492.23|496.14|493.94|494.43|492.23|0
1695060900000|2023-09-18 18:15:00|494.18|491.98|495.65|493.45|495.65|493.45|493.21|491.01|0
1695061200000|2023-09-18 18:20:00|495.4|493.2|496.38|494.18|496.38|494.18|494.67|492.47|0
1695061500000|2023-09-18 18:25:00|496.63|494.43|497.36|495.16|497.85|495.65|496.02|493.82|0
1695061800000|2023-09-18 18:30:00|497.11|494.91|495.89|493.69|497.85|495.65|495.4|493.2|0
1695062100000|2023-09-18 18:35:00|495.65|493.45|497.11|494.91|497.11|494.91|494.91|492.71|0
1695062400000|2023-09-18 18:40:00|497.36|495.16|496.87|494.67|497.6|495.4|496.14|493.94|0
1695062700000|2023-09-18 18:45:00|496.38|494.18|498.58|496.38|498.58|496.38|496.14|493.94|0
1695063000000|2023-09-18 18:50:00|498.34|496.14|504.7|502.5|505.68|503.48|498.34|496.14|0
1695063300000|2023-09-18 18:55:00|504.94|502.74|502.98|500.78|506.17|503.97|502|499.8|0
1695063600000|2023-09-18 19:00:00|502.74|500.54|503.23|501.03|504.94|502.74|502.74|500.54|0
1695063900000|2023-09-18 19:05:00|502.98|500.78|501.76|499.56|503.72|501.52|501.02|498.82|0
1695064200000|2023-09-18 19:10:00|501.51|499.31|502.13|499.93|503.23|501.03|501.27|499.07|0
1695064500000|2023-09-18 19:15:00|501.76|499.56|502.74|500.54|503.47|501.27|501.27|499.07|0
1695064800000|2023-09-18 19:20:00|502.49|500.29|505.43|503.23|505.92|503.72|502.49|500.29|0
1695065100000|2023-09-18 19:25:00|505.67|503.47|502.98|500.78|505.67|503.47|502.98|500.78|0
1695065400000|2023-09-18 19:30:00|503.23|501.03|505.67|503.47|505.92|503.72|503.23|501.03|0
1695065700000|2023-09-18 19:35:00|505.92|503.72|505.92|503.72|506.16|503.96|505.18|502.98|0
1695066000000|2023-09-18 19:40:00|506.16|503.96|505.67|503.47|506.16|503.96|503.71|501.51|0
1695066300000|2023-09-18 19:45:00|506.16|503.96|505.18|502.98|506.41|504.21|503.71|501.51|0
1695066600000|2023-09-18 19:50:00|504.94|502.74|504.94|502.74|505.67|503.47|503.47|501.27|0
1695066900000|2023-09-18 19:55:00|504.69|502.49|501.51|499.31|504.69|502.49|500.78|498.58|0
1695067200000|2023-09-18 20:00:00|500.78|498.58|502.12|499.92|502.12|499.92|500.4|498.2|0
1695067500000|2023-09-18 20:05:00|501.87|499.67|500.89|498.69|501.87|499.67|500.89|498.69|0
1695067800000|2023-09-18 20:10:00|500.65|498.45|499.67|497.47|500.65|498.45|499.18|496.98|0
1695068100000|2023-09-18 20:15:00|500.26|497.86|500.5|498.1|500.5|498.1|500.02|497.62|0
1695068400000|2023-09-18 20:20:00|500.75|498.35|499.28|496.88|500.75|498.35|499.28|496.88|0
1695068700000|2023-09-18 20:25:00|499.53|497.13|499.53|497.13|499.77|497.37|499.53|497.13|0
1695069000000|2023-09-18 20:30:00|499.77|497.37|499.77|497.37|500.01|497.61|499.77|497.37|0
1695069300000|2023-09-18 20:35:00|500.01|497.61|500.01|497.61|500.01|497.61|499.77|497.37|0
1695069600000|2023-09-18 20:40:00|499.77|497.37|500.26|497.86|500.26|497.86|499.77|497.37|0
1695069900000|2023-09-18 20:45:00|500.14|497.74|500.26|497.86|500.75|498.35|500.14|497.74|0
1695070200000|2023-09-18 20:50:00|500.5|498.1|500.26|497.86|500.63|498.23|500.26|497.86|0
1695070500000|2023-09-18 20:55:00|500.5|498.1|500.87|498.47|500.87|498.47|500.01|497.61|0
1695070800000|2023-09-18 21:00:00|500.91|498.51|501.21|498.81|501.46|499.06|500.87|498.47|0
1695071100000|2023-09-18 21:05:00|501.53|499.13|501.31|498.91|501.57|499.17|501.27|498.87|0
1695071400000|2023-09-18 21:10:00|501.27|498.87|501.1|498.7|501.31|498.91|501.06|498.66|0
1695071700000|2023-09-18 21:15:00|501.13|498.73|501.1|498.7|501.13|498.73|501.1|498.7|0
1695072000000|2023-09-18 21:20:00|501.13|498.73|501.1|498.7|501.23|498.83|501.06|498.66|0
1695072300000|2023-09-18 21:25:00|501.06|498.66|501.6|499.2|501.6|499.2|501.02|498.62|0
1695072600000|2023-09-18 21:30:00|501.31|498.91|500.95|498.55|501.31|498.91|500.84|498.44|0
1695072900000|2023-09-18 21:35:00|500.91|498.51|500.81|498.41|500.91|498.51|500.81|498.41|0
1695073200000|2023-09-18 21:40:00|500.84|498.44|500.91|498.51|500.91|498.51|500.81|498.41|0
1695073500000|2023-09-18 21:45:00|500.81|498.41|500.7|498.3|500.81|498.41|500.7|498.3|0
1695073800000|2023-09-18 21:50:00|500.67|498.27|500.77|498.37|500.81|498.41|500.63|498.23|0
1695074100000|2023-09-18 21:55:00|500.67|498.27|500.81|498.41|500.95|498.55|500.63|498.23|0
1695074400000|2023-09-18 22:00:00|500.14|497.74|499.52|497.12|500.74|498.34|499.52|497.12|0
1695074700000|2023-09-18 22:05:00|499.77|497.37|500.01|497.61|500.01|497.61|499.77|497.37|0
1695075000000|2023-09-18 22:10:00|499.89|497.49|499.03|496.63|500.01|497.61|498.79|496.39|0
1695075300000|2023-09-18 22:15:00|499.28|496.88|498.91|496.51|499.28|496.88|498.54|496.14|0
1695075600000|2023-09-18 22:20:00|499.03|496.63|498.79|496.39|499.03|496.63|498.54|496.14|0
1695075900000|2023-09-18 22:25:00|498.54|496.14|498.54|496.14|498.79|496.39|498.54|496.14|0
1695076200000|2023-09-18 22:30:00|498.79|496.39|499.03|496.63|499.28|496.88|498.79|496.39|0
1695076500000|2023-09-18 22:35:00|499.28|496.88|499.03|496.63|499.28|496.88|499.03|496.63|0
1695076800000|2023-09-18 22:40:00|499.28|496.88|499.28|496.88|499.28|496.88|499.03|496.63|0
1695077100000|2023-09-18 22:45:00|499.03|496.63|499.03|496.63|499.28|496.88|499.03|496.63|0
1695077400000|2023-09-18 22:50:00|499.27|496.87|499.27|496.87|499.52|497.12|499.03|496.63|0
1695077700000|2023-09-18 22:55:00|498.79|496.39|499.03|496.63|499.03|496.63|498.79|496.39|0
1695078000000|2023-09-18 23:00:00|499.27|496.87|498.79|496.39|499.27|496.87|498.54|496.14|0
1695078300000|2023-09-18 23:05:00|498.54|496.14|499.03|496.63|499.27|496.87|498.54|496.14|0
1695078600000|2023-09-18 23:10:00|498.79|496.39|499.27|496.87|499.27|496.87|498.79|496.39|0
1695078900000|2023-09-18 23:15:00|499.03|496.63|499.27|496.87|499.52|497.12|499.03|496.63|0
1695079200000|2023-09-18 23:20:00|499.03|496.63|499.03|496.63|499.27|496.87|499.03|496.63|0
1695079500000|2023-09-18 23:25:00|499.27|496.87|499.52|497.12|499.52|497.12|499.27|496.87|0
1695079800000|2023-09-18 23:30:00|499.27|496.87|500.01|497.61|500.13|497.73|499.27|496.87|0
1695080100000|2023-09-18 23:35:00|499.76|497.36|499.64|497.24|499.76|497.36|499.52|497.12|0
1695080400000|2023-09-18 23:40:00|499.52|497.12|499.52|497.12|499.76|497.36|499.27|496.87|0
1695080700000|2023-09-18 23:45:00|499.27|496.87|499.52|497.12|499.52|497.12|499.27|496.87|0
1695081000000|2023-09-18 23:50:00|499.76|497.36|499.76|497.36|500|497.6|499.52|497.12|0
1695081300000|2023-09-18 23:55:00|499.52|497.12|499.27|496.87|499.76|497.36|499.27|496.87|0
1695081600000|2023-09-19 00:00:00|499.52|497.12|498.54|496.14|499.52|497.12|497.81|495.41|0
1695081900000|2023-09-19 00:05:00|498.29|495.89|498.29|495.89|498.54|496.14|497.81|495.41|0
1695082200000|2023-09-19 00:10:00|498.05|495.65|498.54|496.14|498.54|496.14|497.81|495.41|0
1695082500000|2023-09-19 00:15:00|498.29|495.89|498.54|496.14|499.27|496.87|498.05|495.65|0
1695082800000|2023-09-19 00:20:00|498.29|495.89|499.06|496.66|499.06|496.66|498.05|495.65|0
1695083100000|2023-09-19 00:25:00|499.3|496.9|499.3|496.9|499.3|496.9|498.81|496.41|0
1695083400000|2023-09-19 00:30:00|498.96|496.76|499.2|497|499.2|497|498.71|496.51|0
1695083700000|2023-09-19 00:35:00|499.44|497.24|499.69|497.49|500.91|498.71|499.44|497.24|0
1695084000000|2023-09-19 00:40:00|499.93|497.73|500.17|497.97|500.17|497.97|499.2|497|0
1695084300000|2023-09-19 00:45:00|500.42|498.22|500.42|498.22|500.66|498.46|500.17|497.97|0
1695084600000|2023-09-19 00:50:00|500.66|498.46|500.17|497.97|500.66|498.46|499.81|497.61|0
1695084900000|2023-09-19 00:55:00|500.3|498.1|500.17|497.97|500.42|498.22|499.93|497.73|0
1695085200000|2023-09-19 01:00:00|499.93|497.73|500.42|498.22|500.42|498.22|499.69|497.49|0
1695085500000|2023-09-19 01:05:00|500.3|498.1|500.9|498.7|501.15|498.95|500.3|498.1|0
1695085800000|2023-09-19 01:10:00|500.66|498.46|501.64|499.44|501.64|499.44|500.66|498.46|0
1695086100000|2023-09-19 01:15:00|501.39|499.19|500.9|498.7|501.64|499.44|500.9|498.7|0
1695086400000|2023-09-19 01:20:00|500.79|498.59|500.9|498.7|501.39|499.19|500.79|498.59|0
1695086700000|2023-09-19 01:25:00|500.66|498.46|501.63|499.43|501.63|499.43|500.66|498.46|0
1695087000000|2023-09-19 01:30:00|502.12|499.92|502.37|500.17|502.37|500.17|501.63|499.43|0
1695087300000|2023-09-19 01:35:00|502.12|499.92|502.85|500.65|503.1|500.9|501.88|499.68|0
1695087600000|2023-09-19 01:40:00|503.1|500.9|502.37|500.17|503.1|500.9|501.88|499.68|0
1695087900000|2023-09-19 01:45:00|502.12|499.92|502.37|500.17|502.85|500.65|501.88|499.68|0
1695088200000|2023-09-19 01:50:00|502.61|500.41|503.1|500.9|503.1|500.9|502.25|500.05|0
1695088500000|2023-09-19 01:55:00|502.85|500.65|503.1|500.9|503.1|500.9|502.61|500.41|0
1695088800000|2023-09-19 02:00:00|502.85|500.65|502.36|500.16|503.1|500.9|502.12|499.92|0
1695089100000|2023-09-19 02:05:00|502.49|500.29|502.36|500.16|502.61|500.41|502.12|499.92|0
1695089400000|2023-09-19 02:10:00|502.12|499.92|501.63|499.43|502.12|499.92|501.63|499.43|0
1695089700000|2023-09-19 02:15:00|501.39|499.19|501.63|499.43|501.88|499.68|501.39|499.19|0
1695090000000|2023-09-19 02:20:00|501.39|499.19|502.36|500.16|502.36|500.16|501.39|499.19|0
1695090300000|2023-09-19 02:25:00|502.61|500.41|502.61|500.41|502.85|500.65|502.36|500.16|0
1695090600000|2023-09-19 02:30:00|502.73|500.53|502.61|500.41|503.09|500.89|502.36|500.16|0
1695090900000|2023-09-19 02:35:00|502.36|500.16|502.12|499.92|502.61|500.41|502.12|499.92|0
1695091200000|2023-09-19 02:40:00|501.87|499.67|502.12|499.92|502.36|500.16|501.63|499.43|0
1695091500000|2023-09-19 02:45:00|502.25|500.05|502.61|500.41|502.61|500.41|502.12|499.92|0
1695091800000|2023-09-19 02:50:00|502.36|500.16|502.61|500.41|502.61|500.41|502.36|500.16|0
1695092100000|2023-09-19 02:55:00|502.36|500.16|501.63|499.43|502.61|500.41|501.63|499.43|0
1695092400000|2023-09-19 03:00:00|501.39|499.19|501.39|499.19|501.87|499.67|501.39|499.19|0
1695092700000|2023-09-19 03:05:00|501.14|498.94|501.39|499.19|501.39|499.19|501.14|498.94|0
1695093000000|2023-09-19 03:10:00|501.63|499.43|501.63|499.43|501.63|499.43|501.39|499.19|0
1695093300000|2023-09-19 03:15:00|501.39|499.19|501.14|498.94|501.39|499.19|500.9|498.7|0
1695093600000|2023-09-19 03:20:00|501.38|499.18|501.14|498.94|501.38|499.18|501.14|498.94|0
1695093900000|2023-09-19 03:25:00|501.38|499.18|501.38|499.18|501.63|499.43|501.14|498.94|0
1695094200000|2023-09-19 03:30:00|501.14|498.94|500.65|498.45|501.38|499.18|500.65|498.45|0
1695094500000|2023-09-19 03:35:00|500.9|498.7|500.9|498.7|501.14|498.94|500.9|498.7|0
1695094800000|2023-09-19 03:40:00|501.14|498.94|500.9|498.7|501.14|498.94|500.65|498.45|0
1695095100000|2023-09-19 03:45:00|501.14|498.94|501.38|499.18|501.38|499.18|500.9|498.7|0
1695095400000|2023-09-19 03:50:00|501.63|499.43|501.63|499.43|501.63|499.43|501.38|499.18|0
1695095700000|2023-09-19 03:55:00|501.87|499.67|502.11|499.91|502.11|499.91|501.87|499.67|0
1695096000000|2023-09-19 04:00:00|502.36|500.16|502.36|500.16|502.6|500.4|502.24|500.04|0
1695096300000|2023-09-19 04:05:00|502.11|499.91|501.87|499.67|502.11|499.91|501.63|499.43|0
1695096600000|2023-09-19 04:10:00|501.63|499.43|501.63|499.43|501.63|499.43|501.38|499.18|0
1695096900000|2023-09-19 04:15:00|501.87|499.67|502.11|499.91|502.11|499.91|501.63|499.43|0
1695097200000|2023-09-19 04:20:00|502.36|500.16|502.36|500.16|502.6|500.4|502.11|499.91|0
1695097500000|2023-09-19 04:25:00|502.11|499.91|502.36|500.16|502.36|500.16|502.11|499.91|0
1695097800000|2023-09-19 04:30:00|502.6|500.4|502.84|500.64|503.09|500.89|502.36|500.16|0
1695098100000|2023-09-19 04:35:00|503.09|500.89|503.09|500.89|503.09|500.89|502.84|500.64|0
1695098400000|2023-09-19 04:40:00|502.84|500.64|504.06|501.86|504.31|502.11|502.84|500.64|0
1695098700000|2023-09-19 04:45:00|504.31|502.11|504.06|501.86|504.31|502.11|504.06|501.86|0
1695099000000|2023-09-19 04:50:00|504.31|502.11|504.31|502.11|504.31|502.11|504.06|501.86|0
1695099300000|2023-09-19 04:55:00|504.06|501.86|504.06|501.86|504.31|502.11|504.06|501.86|0
1695099600000|2023-09-19 05:00:00|504.31|502.11|505.28|503.08|505.28|503.08|504.06|501.86|0
1695099900000|2023-09-19 05:05:00|505.04|502.84|504.06|501.86|505.28|503.08|503.82|501.62|0
1695100200000|2023-09-19 05:10:00|503.82|501.62|504.31|502.11|504.31|502.11|503.57|501.37|0
1695100500000|2023-09-19 05:15:00|504.55|502.35|504.31|502.11|504.79|502.59|504.31|502.11|0
1695100800000|2023-09-19 05:20:00|504.55|502.35|505.04|502.84|505.28|503.08|504.31|502.11|0
1695101100000|2023-09-19 05:25:00|505.28|503.08|505.53|503.33|505.77|503.57|505.04|502.84|0
1695101400000|2023-09-19 05:30:00|505.77|503.57|504.79|502.59|505.77|503.57|504.55|502.35|0
1695101700000|2023-09-19 05:35:00|505.04|502.84|505.77|503.57|505.77|503.57|505.04|502.84|0
1695102000000|2023-09-19 05:40:00|505.53|503.33|505.77|503.57|506.01|503.81|505.52|503.32|0
1695102300000|2023-09-19 05:45:00|505.9|503.7|505.38|503.18|506.26|504.06|505.38|503.18|0
1695102600000|2023-09-19 05:50:00|505.14|502.94|505.38|503.18|505.87|503.67|505.14|502.94|0
1695102900000|2023-09-19 05:55:00|505.62|503.42|504.89|502.69|505.62|503.42|504.65|502.45|0
1695103200000|2023-09-19 06:00:00|505.14|502.94|505.38|503.18|506.36|504.16|504.4|502.2|0
1695103500000|2023-09-19 06:05:00|505.14|502.94|505.38|503.18|505.87|503.67|504.89|502.69|0
1695103800000|2023-09-19 06:10:00|505.62|503.42|506.11|503.91|506.6|504.4|505.38|503.18|0
1695104100000|2023-09-19 06:15:00|506.35|504.15|505.62|503.42|506.6|504.4|505.38|503.18|0
1695104400000|2023-09-19 06:20:00|505.87|503.67|506.84|504.64|506.84|504.64|505.87|503.67|0
1695104700000|2023-09-19 06:25:00|506.6|504.4|506.6|504.4|506.84|504.64|506.35|504.15|0
1695105000000|2023-09-19 06:30:00|506.84|504.64|506.11|503.91|507.09|504.89|506.11|503.91|0
1695105300000|2023-09-19 06:35:00|506.35|504.15|505.62|503.42|506.35|504.15|505.62|503.42|0
1695105600000|2023-09-19 06:40:00|505.87|503.67|505.13|502.93|505.87|503.67|504.89|502.69|0
1695105900000|2023-09-19 06:45:00|505.38|503.18|505.38|503.18|506.11|503.91|505.38|503.18|0
1695106200000|2023-09-19 06:50:00|505.5|503.3|504.89|502.69|505.5|503.3|504.64|502.44|0
1695106500000|2023-09-19 06:55:00|505.02|502.82|505.13|502.93|505.26|503.06|504.4|502.2|0
1695106800000|2023-09-19 07:00:00|504.89|502.69|504.89|502.69|506.6|504.4|504.4|502.2|0
1695107100000|2023-09-19 07:05:00|504.64|502.44|504.04|501.84|505.62|503.42|503.67|501.47|0
1695107400000|2023-09-19 07:10:00|503.91|501.71|502.21|500.01|503.91|501.71|502.21|500.01|0
1695107700000|2023-09-19 07:15:00|502.45|500.25|500.99|498.79|502.94|500.74|500.99|498.79|0
1695108000000|2023-09-19 07:20:00|500.74|498.54|499.17|496.97|500.99|498.79|499.04|496.84|0
1695108300000|2023-09-19 07:25:00|499.28|497.08|499.04|496.84|500.26|498.06|499.04|496.84|0
1695108600000|2023-09-19 07:30:00|499.28|497.08|499.53|497.33|500.5|498.3|499.04|496.84|0
1695108900000|2023-09-19 07:35:00|499.77|497.57|497.09|494.89|500.01|497.81|497.09|494.89|0
1695109200000|2023-09-19 07:40:00|497.33|495.13|499.52|497.32|499.77|497.57|497.33|495.13|0
1695109500000|2023-09-19 07:45:00|498.79|496.59|498.31|496.11|499.77|497.57|497.58|495.38|0
1695109800000|2023-09-19 07:50:00|498.06|495.86|497.82|495.62|499.28|497.08|497.82|495.62|0
1695110100000|2023-09-19 07:55:00|498.06|495.86|498.06|495.86|498.31|496.11|497.58|495.38|0
1695110400000|2023-09-19 08:00:00|498.31|496.11|497.33|495.13|498.55|496.35|496.85|494.65|0
1695110700000|2023-09-19 08:05:00|497.22|495.02|497.09|494.89|497.82|495.62|496.85|494.65|0
1695111000000|2023-09-19 08:10:00|497.33|495.13|496.6|494.4|497.58|495.38|495.87|493.67|0
1695111300000|2023-09-19 08:15:00|496.36|494.16|498.06|495.86|498.31|496.11|496.36|494.16|0
1695111600000|2023-09-19 08:20:00|497.82|495.62|497.33|495.13|498.06|495.86|496.6|494.4|0
1695111900000|2023-09-19 08:25:00|497.09|494.89|497.69|495.49|497.93|495.73|496.84|494.64|0
1695112200000|2023-09-19 08:30:00|497.44|495.24|497.44|495.24|498.42|496.22|497.2|495|0
1695112500000|2023-09-19 08:35:00|497.69|495.49|497.81|495.61|498.17|495.97|497.2|495|0
1695112800000|2023-09-19 08:40:00|497.93|495.73|497.68|495.48|498.42|496.22|497.68|495.48|0
1695113100000|2023-09-19 08:45:00|497.44|495.24|496.95|494.75|497.93|495.73|496.71|494.51|0
1695113400000|2023-09-19 08:50:00|496.71|494.51|496.95|494.75|497.2|495|496.47|494.27|0
1695113700000|2023-09-19 08:55:00|496.71|494.51|497.44|495.24|497.44|495.24|496.71|494.51|0
1695114000000|2023-09-19 09:00:00|497.2|495|497.81|495.61|498.42|496.22|496.95|494.75|0
1695114300000|2023-09-19 09:05:00|497.93|495.73|498.41|496.21|498.66|496.46|497.68|495.48|0
1695114600000|2023-09-19 09:10:00|498.66|496.46|498.9|496.7|498.9|496.7|498.41|496.21|0
1695114900000|2023-09-19 09:15:00|498.66|496.46|497.2|495|498.66|496.46|497.2|495|0
1695115200000|2023-09-19 09:20:00|497.44|495.24|496.71|494.51|497.93|495.73|496.71|494.51|0
1695115500000|2023-09-19 09:25:00|496.46|494.26|494.27|492.07|496.95|494.75|494.27|492.07|0
1695115800000|2023-09-19 09:30:00|494.52|492.32|494.52|492.32|494.76|492.56|494.27|492.07|0
1695116100000|2023-09-19 09:35:00|494.27|492.07|495|492.8|495.25|493.05|494.27|492.07|0
1695116400000|2023-09-19 09:40:00|494.76|492.56|495.25|493.05|495.25|493.05|494.52|492.32|0
1695116700000|2023-09-19 09:45:00|495|492.8|495.49|493.29|495.49|493.29|494.76|492.56|0
1695117000000|2023-09-19 09:50:00|495.37|493.17|495.73|493.53|495.73|493.53|495.37|493.17|0
1695117300000|2023-09-19 09:55:00|495.98|493.78|495.24|493.04|496.22|494.02|495.24|493.04|0
1695117600000|2023-09-19 10:00:00|495.49|493.29|496.22|494.02|496.71|494.51|495.49|493.29|0
1695117900000|2023-09-19 10:05:00|496.35|494.15|495.73|493.53|496.71|494.51|495.49|493.29|0
1695118200000|2023-09-19 10:10:00|495.61|493.41|495.24|493.04|495.61|493.41|495.24|493.04|0
1695118500000|2023-09-19 10:15:00|495|492.8|495.24|493.04|495.24|493.04|494.76|492.56|0
1695118800000|2023-09-19 10:20:00|495.49|493.29|495|492.8|495.49|493.29|494.76|492.56|0
1695119100000|2023-09-19 10:25:00|495.24|493.04|496.22|494.02|496.22|494.02|495.24|493.04|0
1695119400000|2023-09-19 10:30:00|495.97|493.77|495.24|493.04|495.97|493.77|495|492.8|0
1695119700000|2023-09-19 10:35:00|495.49|493.29|495|492.8|495.49|493.29|494.76|492.56|0
1695120000000|2023-09-19 10:40:00|494.76|492.56|494.27|492.07|495|492.8|494.02|491.82|0
1695120300000|2023-09-19 10:45:00|494.51|492.31|495.97|493.77|495.97|493.77|494.02|491.82|0
1695120600000|2023-09-19 10:50:00|495.73|493.53|495.97|493.77|495.97|493.77|495.24|493.04|0
1695120900000|2023-09-19 10:55:00|496.22|494.02|496.7|494.5|496.95|494.75|495.97|493.77|0
1695121200000|2023-09-19 11:00:00|496.95|494.75|497.19|494.99|497.68|495.48|496.95|494.75|0
1695121500000|2023-09-19 11:05:00|496.95|494.75|496.7|494.5|497.43|495.23|496.1|493.9|0
1695121800000|2023-09-19 11:10:00|496.46|494.26|497.43|495.23|497.43|495.23|496.46|494.26|0
1695122100000|2023-09-19 11:15:00|497.68|495.48|497.68|495.48|497.92|495.72|496.95|494.75|0
1695122400000|2023-09-19 11:20:00|497.43|495.23|496.21|494.01|497.43|495.23|496.21|494.01|0
1695122700000|2023-09-19 11:25:00|496.46|494.26|495.73|493.53|496.7|494.5|495.73|493.53|0
1695123000000|2023-09-19 11:30:00|495.97|493.77|496.7|494.5|496.83|494.63|495.97|493.77|0
1695123300000|2023-09-19 11:35:00|496.46|494.26|497.92|495.72|497.92|495.72|496.46|494.26|0
1695123600000|2023-09-19 11:40:00|498.16|495.96|498.89|496.69|499.14|496.94|498.16|495.96|0
1695123900000|2023-09-19 11:45:00|499.14|496.94|497.92|495.72|499.38|497.18|497.92|495.72|0
1695124200000|2023-09-19 11:50:00|498.16|495.96|497.43|495.23|498.16|495.96|497.19|494.99|0
1695124500000|2023-09-19 11:55:00|497.67|495.47|497.43|495.23|498.16|495.96|497.43|495.23|0
1695124800000|2023-09-19 12:00:00|497.67|495.47|498.89|496.69|499.14|496.94|497.43|495.23|0
1695125100000|2023-09-19 12:05:00|498.65|496.45|498.65|496.45|499.14|496.94|498.16|495.96|0
1695125400000|2023-09-19 12:10:00|498.89|496.69|497.43|495.23|499.14|496.94|497.19|494.99|0
1695125700000|2023-09-19 12:15:00|497.67|495.47|500.35|498.15|500.6|498.4|497.43|495.23|0
1695126000000|2023-09-19 12:20:00|500.11|497.91|500.35|498.15|501.09|498.89|500.11|497.91|0
1695126300000|2023-09-19 12:25:00|500.6|498.4|499.02|496.82|500.6|498.4|498.77|496.57|0
1695126600000|2023-09-19 12:30:00|499.14|496.94|500.84|498.64|502.06|499.86|498.77|496.57|0
1695126900000|2023-09-19 12:35:00|501.09|498.89|502.06|499.86|503.28|501.08|500.97|498.77|0
1695127200000|2023-09-19 12:40:00|502.31|500.11|505.72|503.52|505.72|503.52|502.06|499.86|0
1695127500000|2023-09-19 12:45:00|505.97|503.77|504.01|501.81|506.46|504.26|503.77|501.57|0
1695127800000|2023-09-19 12:50:00|504.26|502.06|504.75|502.55|505.97|503.77|504.01|501.81|0
1695128100000|2023-09-19 12:55:00|504.99|502.79|506.7|504.5|506.7|504.5|504.87|502.67|0
1695128400000|2023-09-19 13:00:00|506.94|504.74|510.12|507.92|510.36|508.16|505.97|503.77|0
1695128700000|2023-09-19 13:05:00|510.36|508.16|510.85|508.65|511.83|509.63|510.12|507.92|0
1695129000000|2023-09-19 13:10:00|511.1|508.9|510.85|508.65|511.83|509.63|510.36|508.16|0
1695129300000|2023-09-19 13:15:00|511.1|508.9|513.3|511.1|514.28|512.08|511.1|508.9|0
1695129600000|2023-09-19 13:20:00|513.54|511.34|512.56|510.36|513.79|511.59|512.08|509.88|0
1695129900000|2023-09-19 13:25:00|512.81|510.61|512.81|510.61|513.79|511.59|510.61|508.41|0
1695130200000|2023-09-19 13:30:00|512.56|510.36|511.83|509.63|515.26|513.06|510.36|508.16|0
1695130500000|2023-09-19 13:35:00|511.59|509.39|510.85|508.65|512.81|510.61|509.87|507.67|0
1695130800000|2023-09-19 13:40:00|511.1|508.9|511.15|508.95|512.87|510.67|509.2|507|0
1695131100000|2023-09-19 13:45:00|510.18|507.98|510.67|508.47|511.64|509.44|507|504.8|0
1695131400000|2023-09-19 13:50:00|510.42|508.22|512.86|510.66|514.58|512.38|510.42|508.22|0
1695131700000|2023-09-19 13:55:00|513.11|510.91|517.51|515.31|517.76|515.56|512.13|509.93|0
1695132000000|2023-09-19 14:00:00|517.76|515.56|525.11|522.91|525.6|523.4|517.02|514.82|0
1695132300000|2023-09-19 14:05:00|525.35|523.15|525.35|523.15|526.09|523.89|522.9|520.7|0
1695132600000|2023-09-19 14:10:00|525.11|522.91|525.35|523.15|525.6|523.4|523.88|521.68|0
1695132900000|2023-09-19 14:15:00|525.6|523.4|523.88|521.68|528.54|526.34|523.15|520.95|0
1695133200000|2023-09-19 14:20:00|523.64|521.44|522.9|520.7|524.62|522.42|522.16|519.96|0
1695133500000|2023-09-19 14:25:00|523.14|520.94|523.14|520.94|525.6|523.4|521.92|519.72|0
1695133800000|2023-09-19 14:30:00|523.39|521.19|527.8|525.6|527.8|525.6|523.39|521.19|0
1695134100000|2023-09-19 14:35:00|528.05|525.85|532.47|530.27|532.47|530.27|526.33|524.13|0
1695134400000|2023-09-19 14:40:00|532.71|530.51|530.81|528.61|533.94|531.74|529.27|527.07|0
1695134700000|2023-09-19 14:45:00|531.06|528.86|531.71|529.51|532.44|530.24|528.77|526.57|0
1695135000000|2023-09-19 14:50:00|531.95|529.75|533.42|531.22|533.91|531.71|531.95|529.75|0
1695135300000|2023-09-19 14:55:00|533.18|530.98|533.91|531.71|534.4|532.2|532.44|530.24|0
1695135600000|2023-09-19 15:00:00|534.16|531.96|533.18|530.98|534.65|532.45|531.95|529.75|0
1695135900000|2023-09-19 15:05:00|532.93|530.73|532.2|530|533.91|531.71|532.2|530|0
1695136200000|2023-09-19 15:10:00|532.44|530.24|530.97|528.77|533.91|531.71|530.73|528.53|0
1695136500000|2023-09-19 15:15:00|531.22|529.02|533.42|531.22|534.16|531.96|531.22|529.02|0
1695136800000|2023-09-19 15:20:00|533.67|531.47|534.16|531.96|534.4|532.2|531.95|529.75|0
1695137100000|2023-09-19 15:25:00|533.91|531.71|530.97|528.77|533.91|531.71|530.97|528.77|0
1695137400000|2023-09-19 15:30:00|531.21|529.01|530.72|528.52|532.44|530.24|529.74|527.54|0
1695137700000|2023-09-19 15:35:00|530.48|528.28|530.72|528.52|531.46|529.26|529.5|527.3|0
1695138000000|2023-09-19 15:40:00|530.48|528.28|533.17|530.97|533.42|531.22|529.99|527.79|0
1695138300000|2023-09-19 15:45:00|532.93|530.73|533.17|530.97|535.38|533.18|532.44|530.24|0
1695138600000|2023-09-19 15:50:00|533.42|531.22|533.42|531.22|535.13|532.93|532.44|530.24|0
1695138900000|2023-09-19 15:55:00|533.66|531.46|531.21|529.01|534.15|531.95|530.48|528.28|0
1695139200000|2023-09-19 16:00:00|531.46|529.26|533.66|531.46|533.66|531.46|531.21|529.01|0
1695139500000|2023-09-19 16:05:00|533.42|531.22|535.62|533.42|537.1|534.9|533.42|531.22|0
1695139800000|2023-09-19 16:10:00|535.87|533.67|533.66|531.46|536.61|534.41|533.42|531.22|0
1695140100000|2023-09-19 16:15:00|533.42|531.22|532.19|529.99|533.91|531.71|531.95|529.75|0
1695140400000|2023-09-19 16:20:00|531.95|529.75|533.66|531.46|534.4|532.2|531.95|529.75|0
1695140700000|2023-09-19 16:25:00|533.91|531.71|534.15|531.95|534.64|532.44|532.68|530.48|0
1695141000000|2023-09-19 16:30:00|534.4|532.2|535.62|533.42|535.87|533.67|534.15|531.95|0
1695141300000|2023-09-19 16:35:00|535.87|533.67|538.08|535.88|538.08|535.88|535.38|533.18|0
1695141600000|2023-09-19 16:40:00|538.32|536.12|537.34|535.14|538.32|536.12|535.62|533.42|0
1695141900000|2023-09-19 16:45:00|537.58|535.38|538.08|535.88|540.28|538.08|536.85|534.65|0
1695142200000|2023-09-19 16:50:00|537.58|535.38|535.62|533.42|538.81|536.61|535.62|533.42|0
1695142500000|2023-09-19 16:55:00|535.87|533.67|533.91|531.71|536.11|533.91|533.17|530.97|0
1695142800000|2023-09-19 17:00:00|533.66|531.46|531.46|529.26|534.64|532.44|531.46|529.26|0
1695143100000|2023-09-19 17:05:00|531.7|529.5|530.47|528.27|532.68|530.48|530.47|528.27|0
1695143400000|2023-09-19 17:10:00|530.96|528.76|529.98|527.78|531.7|529.5|529.98|527.78|0
1695143700000|2023-09-19 17:15:00|529.74|527.54|528.27|526.07|530.47|528.27|527.54|525.34|0
1695144000000|2023-09-19 17:20:00|528.03|525.83|528.03|525.83|528.76|526.56|526.8|524.6|0
1695144300000|2023-09-19 17:25:00|527.78|525.58|528.76|526.56|529.74|527.54|527.78|525.58|0
1695144600000|2023-09-19 17:30:00|528.51|526.31|525.66|523.46|528.51|526.31|525.09|522.89|0
1695144900000|2023-09-19 17:35:00|525.91|523.71|524.19|521.99|526.15|523.95|523.7|521.5|0
1695145200000|2023-09-19 17:40:00|523.94|521.74|523.7|521.5|525.17|522.97|523.21|521.01|0
1695145500000|2023-09-19 17:45:00|523.45|521.25|518.31|516.11|523.7|521.5|517.34|515.14|0
1695145800000|2023-09-19 17:50:00|518.07|515.87|517.09|514.89|519.54|517.34|517.09|514.89|0
1695146100000|2023-09-19 17:55:00|517.33|515.13|518.07|515.87|519.29|517.09|517.33|515.13|0
1695146400000|2023-09-19 18:00:00|517.82|515.62|516.11|513.91|518.56|516.36|515.38|513.18|0
1695146700000|2023-09-19 18:05:00|516.6|514.4|517.33|515.13|517.58|515.38|515.62|513.42|0
1695147000000|2023-09-19 18:10:00|517.09|514.89|518.07|515.87|518.31|516.11|515.87|513.67|0
1695147300000|2023-09-19 18:15:00|517.82|515.62|517.58|515.38|519.78|517.58|517.58|515.38|0
1695147600000|2023-09-19 18:20:00|517.33|515.13|518.31|516.11|518.31|516.11|516.84|514.64|0
1695147900000|2023-09-19 18:25:00|518.07|515.87|519.05|516.85|519.05|516.85|516.84|514.64|0
1695148200000|2023-09-19 18:30:00|519.29|517.09|515.38|513.18|519.29|517.09|515.38|513.18|0
1695148500000|2023-09-19 18:35:00|515.13|512.93|509.27|507.07|515.13|512.93|506.83|504.63|0
1695148800000|2023-09-19 18:40:00|509.02|506.82|509.76|507.56|510.73|508.53|508.05|505.85|0
1695149100000|2023-09-19 18:45:00|510|507.8|511.92|509.72|512.16|509.96|509.27|507.07|0
1695149400000|2023-09-19 18:50:00|511.67|509.47|514.37|512.17|515.59|513.39|511.43|509.23|0
1695149700000|2023-09-19 18:55:00|514.12|511.92|517.8|515.6|517.8|515.6|513.88|511.68|0
1695150000000|2023-09-19 19:00:00|518.29|516.09|517.31|515.11|519.52|517.32|516.57|514.37|0
1695150300000|2023-09-19 19:05:00|517.55|515.35|518.53|516.33|518.78|516.58|516.82|514.62|0
1695150600000|2023-09-19 19:10:00|518.29|516.09|519.02|516.82|520.25|518.05|517.06|514.86|0
1695150900000|2023-09-19 19:15:00|518.78|516.58|518.29|516.09|520.01|517.81|517.55|515.35|0
1695151200000|2023-09-19 19:20:00|518.53|516.33|517.31|515.11|519.76|517.56|516.7|514.5|0
1695151500000|2023-09-19 19:25:00|516.82|514.62|514.37|512.17|516.82|514.62|513.63|511.43|0
1695151800000|2023-09-19 19:30:00|514.61|512.41|514.37|512.17|516.57|514.37|513.88|511.68|0
1695152100000|2023-09-19 19:35:00|514.12|511.92|513.63|511.43|515.84|513.64|513.38|511.18|0
1695152400000|2023-09-19 19:40:00|513.87|511.67|510.2|508|514.36|512.16|509.96|507.76|0
1695152700000|2023-09-19 19:45:00|509.96|507.76|509.71|507.51|509.96|507.76|507.75|505.55|0
1695153000000|2023-09-19 19:50:00|510.2|508|511.67|509.47|511.91|509.71|509.22|507.02|0
1695153300000|2023-09-19 19:55:00|512.16|509.96|512.4|510.2|514.12|511.92|509.71|507.51|0
1695153600000|2023-09-19 20:00:00|511.18|508.98|511.42|509.22|511.42|509.22|508.98|506.78|0
1695153900000|2023-09-19 20:05:00|511.18|508.98|510.93|508.73|511.18|508.98|510.44|508.24|0
1695154200000|2023-09-19 20:10:00|511.18|508.98|510.44|508.24|511.18|508.98|510.2|508|0
1695154500000|2023-09-19 20:15:00|510.79|508.39|511.28|508.88|511.52|509.12|510.79|508.39|0
1695154800000|2023-09-19 20:20:00|511.52|509.12|511.28|508.88|511.52|509.12|511.28|508.88|0
1695155100000|2023-09-19 20:25:00|511.03|508.63|511.52|509.12|511.52|509.12|511.03|508.63|0
1695155400000|2023-09-19 20:30:00|511.28|508.88|511.28|508.88|511.52|509.12|511.28|508.88|0
1695156000000|2023-09-19 20:40:00|511.52|509.12|511.52|509.12|511.52|509.12|511.52|509.12|0
1695156300000|2023-09-19 20:45:00|511.28|508.88|511.03|508.63|511.52|509.12|511.03|508.63|0
1695156600000|2023-09-19 20:50:00|511.28|508.88|511.52|509.12|511.52|509.12|511.03|508.63|0
1695156900000|2023-09-19 20:55:00|511.28|508.88|510.91|508.51|511.28|508.88|510.91|508.51|0
1695157200000|2023-09-19 21:00:00|510.95|508.55|510.81|508.41|510.95|508.55|510.77|508.37|0
1695157500000|2023-09-19 21:05:00|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1695157800000|2023-09-19 21:10:00|510.91|508.51|510.84|508.44|510.91|508.51|510.7|508.3|0
1695158100000|2023-09-19 21:15:00|510.81|508.41|510.77|508.37|510.84|508.44|510.66|508.26|0
1695158400000|2023-09-19 21:20:00|510.81|508.41|510.88|508.48|510.95|508.55|510.77|508.37|0
1695158700000|2023-09-19 21:25:00|510.95|508.55|510.95|508.55|510.95|508.55|510.95|508.55|0
1695159000000|2023-09-19 21:30:00|510.88|508.48|510.88|508.48|511.06|508.66|510.84|508.44|0
1695159300000|2023-09-19 21:35:00|510.84|508.44|510.88|508.48|510.88|508.48|510.84|508.44|0
1695159600000|2023-09-19 21:40:00|510.8|508.4|510.84|508.44|510.84|508.44|510.8|508.4|0
1695159900000|2023-09-19 21:45:00|510.74|508.34|510.76|508.36|510.76|508.36|510.63|508.23|0
1695160200000|2023-09-19 21:50:00|510.74|508.34|511.09|508.69|511.13|508.73|510.66|508.26|0
1695160500000|2023-09-19 21:55:00|510.86|508.46|511.01|508.61|511.09|508.69|510.86|508.46|0
1695160800000|2023-09-19 22:00:00|512.14|509.74|511.03|508.63|512.25|509.85|510.78|508.38|0
1695161100000|2023-09-19 22:05:00|511.27|508.87|510.42|508.02|511.27|508.87|510.29|507.89|0
1695161400000|2023-09-19 22:10:00|510.29|507.89|510.29|507.89|510.78|508.38|510.29|507.89|0
1695161700000|2023-09-19 22:15:00|510.18|507.78|510.29|507.89|510.42|508.02|510.05|507.65|0
1695162000000|2023-09-19 22:20:00|510.18|507.78|510.54|508.14|510.78|508.38|510.18|507.78|0
1695162300000|2023-09-19 22:25:00|510.67|508.27|510.78|508.38|510.78|508.38|510.54|508.14|0
1695162600000|2023-09-19 22:30:00|511.03|508.63|511.27|508.87|511.27|508.87|510.78|508.38|0
1695162900000|2023-09-19 22:35:00|511.52|509.12|511.76|509.36|511.76|509.36|511.27|508.87|0
1695163200000|2023-09-19 22:40:00|511.52|509.12|511.52|509.12|511.76|509.36|511.52|509.12|0
1695163500000|2023-09-19 22:45:00|511.76|509.36|511.52|509.12|511.89|509.49|511.52|509.12|0
1695163800000|2023-09-19 22:50:00|511.76|509.36|511.76|509.36|511.76|509.36|511.76|509.36|0
1695164100000|2023-09-19 22:55:00|511.52|509.12|511.27|508.87|511.76|509.36|511.27|508.87|0
1695164400000|2023-09-19 23:00:00|511.15|508.75|511.76|509.36|512.25|509.85|510.78|508.38|0
1695164700000|2023-09-19 23:05:00|511.52|509.12|511.52|509.12|511.76|509.36|511.03|508.63|0
1695165000000|2023-09-19 23:10:00|511.4|509|511.52|509.12|512.01|509.61|511.4|509|0
1695165300000|2023-09-19 23:15:00|511.64|509.24|511.51|509.11|511.64|509.24|511.03|508.63|0
1695165600000|2023-09-19 23:20:00|511.27|508.87|510.78|508.38|511.51|509.11|510.78|508.38|0
1695165900000|2023-09-19 23:25:00|510.91|508.51|511.02|508.62|511.02|508.62|510.66|508.26|0
1695166200000|2023-09-19 23:30:00|510.78|508.38|510.78|508.38|511.02|508.62|510.53|508.13|0
1695166500000|2023-09-19 23:35:00|510.53|508.13|510.78|508.38|510.78|508.38|510.29|507.89|0
1695166800000|2023-09-19 23:40:00|510.53|508.13|510.29|507.89|510.66|508.26|510.04|507.64|0
1695167100000|2023-09-19 23:45:00|510.42|508.02|510.29|507.89|511.02|508.62|510.29|507.89|0
1695167400000|2023-09-19 23:50:00|510.53|508.13|511.02|508.62|511.02|508.62|510.29|507.89|0
1695167700000|2023-09-19 23:55:00|510.91|508.51|510.53|508.13|511.02|508.62|510.53|508.13|0
1695081600000|2023-09-19 00:00:00|499.52|497.12|498.54|496.14|499.52|497.12|497.81|495.41|0
1695081900000|2023-09-19 00:05:00|498.29|495.89|498.29|495.89|498.54|496.14|497.81|495.41|0
1695082200000|2023-09-19 00:10:00|498.05|495.65|498.54|496.14|498.54|496.14|497.81|495.41|0
1695082500000|2023-09-19 00:15:00|498.29|495.89|498.54|496.14|499.27|496.87|498.05|495.65|0
1695082800000|2023-09-19 00:20:00|498.29|495.89|499.06|496.66|499.06|496.66|498.05|495.65|0
1695083100000|2023-09-19 00:25:00|499.3|496.9|499.3|496.9|499.3|496.9|498.81|496.41|0
1695083400000|2023-09-19 00:30:00|498.96|496.76|499.2|497|499.2|497|498.71|496.51|0
1695083700000|2023-09-19 00:35:00|499.44|497.24|499.69|497.49|500.91|498.71|499.44|497.24|0
1695084000000|2023-09-19 00:40:00|499.93|497.73|500.17|497.97|500.17|497.97|499.2|497|0
1695084300000|2023-09-19 00:45:00|500.42|498.22|500.42|498.22|500.66|498.46|500.17|497.97|0
1695084600000|2023-09-19 00:50:00|500.66|498.46|500.17|497.97|500.66|498.46|499.81|497.61|0
1695084900000|2023-09-19 00:55:00|500.3|498.1|500.17|497.97|500.42|498.22|499.93|497.73|0
1695085200000|2023-09-19 01:00:00|499.93|497.73|500.42|498.22|500.42|498.22|499.69|497.49|0
1695085500000|2023-09-19 01:05:00|500.3|498.1|500.9|498.7|501.15|498.95|500.3|498.1|0
1695085800000|2023-09-19 01:10:00|500.66|498.46|501.64|499.44|501.64|499.44|500.66|498.46|0
1695086100000|2023-09-19 01:15:00|501.39|499.19|500.9|498.7|501.64|499.44|500.9|498.7|0
1695086400000|2023-09-19 01:20:00|500.79|498.59|500.9|498.7|501.39|499.19|500.79|498.59|0
1695086700000|2023-09-19 01:25:00|500.66|498.46|501.63|499.43|501.63|499.43|500.66|498.46|0
1695087000000|2023-09-19 01:30:00|502.12|499.92|502.37|500.17|502.37|500.17|501.63|499.43|0
1695087300000|2023-09-19 01:35:00|502.12|499.92|502.85|500.65|503.1|500.9|501.88|499.68|0
1695087600000|2023-09-19 01:40:00|503.1|500.9|502.37|500.17|503.1|500.9|501.88|499.68|0
1695087900000|2023-09-19 01:45:00|502.12|499.92|502.37|500.17|502.85|500.65|501.88|499.68|0
1695088200000|2023-09-19 01:50:00|502.61|500.41|503.1|500.9|503.1|500.9|502.25|500.05|0
1695088500000|2023-09-19 01:55:00|502.85|500.65|503.1|500.9|503.1|500.9|502.61|500.41|0
1695088800000|2023-09-19 02:00:00|502.85|500.65|502.36|500.16|503.1|500.9|502.12|499.92|0
1695089100000|2023-09-19 02:05:00|502.49|500.29|502.36|500.16|502.61|500.41|502.12|499.92|0
1695089400000|2023-09-19 02:10:00|502.12|499.92|501.63|499.43|502.12|499.92|501.63|499.43|0
1695089700000|2023-09-19 02:15:00|501.39|499.19|501.63|499.43|501.88|499.68|501.39|499.19|0
1695090000000|2023-09-19 02:20:00|501.39|499.19|502.36|500.16|502.36|500.16|501.39|499.19|0
1695090300000|2023-09-19 02:25:00|502.61|500.41|502.61|500.41|502.85|500.65|502.36|500.16|0
1695090600000|2023-09-19 02:30:00|502.73|500.53|502.61|500.41|503.09|500.89|502.36|500.16|0
1695090900000|2023-09-19 02:35:00|502.36|500.16|502.12|499.92|502.61|500.41|502.12|499.92|0
1695091200000|2023-09-19 02:40:00|501.87|499.67|502.12|499.92|502.36|500.16|501.63|499.43|0
1695091500000|2023-09-19 02:45:00|502.25|500.05|502.61|500.41|502.61|500.41|502.12|499.92|0
1695091800000|2023-09-19 02:50:00|502.36|500.16|502.61|500.41|502.61|500.41|502.36|500.16|0
1695092100000|2023-09-19 02:55:00|502.36|500.16|501.63|499.43|502.61|500.41|501.63|499.43|0
1695092400000|2023-09-19 03:00:00|501.39|499.19|501.39|499.19|501.87|499.67|501.39|499.19|0
1695092700000|2023-09-19 03:05:00|501.14|498.94|501.39|499.19|501.39|499.19|501.14|498.94|0
1695093000000|2023-09-19 03:10:00|501.63|499.43|501.63|499.43|501.63|499.43|501.39|499.19|0
1695093300000|2023-09-19 03:15:00|501.39|499.19|501.14|498.94|501.39|499.19|500.9|498.7|0
1695093600000|2023-09-19 03:20:00|501.38|499.18|501.14|498.94|501.38|499.18|501.14|498.94|0
1695093900000|2023-09-19 03:25:00|501.38|499.18|501.38|499.18|501.63|499.43|501.14|498.94|0
1695094200000|2023-09-19 03:30:00|501.14|498.94|500.65|498.45|501.38|499.18|500.65|498.45|0
1695094500000|2023-09-19 03:35:00|500.9|498.7|500.9|498.7|501.14|498.94|500.9|498.7|0
1695094800000|2023-09-19 03:40:00|501.14|498.94|500.9|498.7|501.14|498.94|500.65|498.45|0
1695095100000|2023-09-19 03:45:00|501.14|498.94|501.38|499.18|501.38|499.18|500.9|498.7|0
1695095400000|2023-09-19 03:50:00|501.63|499.43|501.63|499.43|501.63|499.43|501.38|499.18|0
1695095700000|2023-09-19 03:55:00|501.87|499.67|502.11|499.91|502.11|499.91|501.87|499.67|0
1695096000000|2023-09-19 04:00:00|502.36|500.16|502.36|500.16|502.6|500.4|502.24|500.04|0
1695096300000|2023-09-19 04:05:00|502.11|499.91|501.87|499.67|502.11|499.91|501.63|499.43|0
1695096600000|2023-09-19 04:10:00|501.63|499.43|501.63|499.43|501.63|499.43|501.38|499.18|0
1695096900000|2023-09-19 04:15:00|501.87|499.67|502.11|499.91|502.11|499.91|501.63|499.43|0
1695097200000|2023-09-19 04:20:00|502.36|500.16|502.36|500.16|502.6|500.4|502.11|499.91|0
1695097500000|2023-09-19 04:25:00|502.11|499.91|502.36|500.16|502.36|500.16|502.11|499.91|0
1695097800000|2023-09-19 04:30:00|502.6|500.4|502.84|500.64|503.09|500.89|502.36|500.16|0
1695098100000|2023-09-19 04:35:00|503.09|500.89|503.09|500.89|503.09|500.89|502.84|500.64|0
1695098400000|2023-09-19 04:40:00|502.84|500.64|504.06|501.86|504.31|502.11|502.84|500.64|0
1695098700000|2023-09-19 04:45:00|504.31|502.11|504.06|501.86|504.31|502.11|504.06|501.86|0
1695099000000|2023-09-19 04:50:00|504.31|502.11|504.31|502.11|504.31|502.11|504.06|501.86|0
1695099300000|2023-09-19 04:55:00|504.06|501.86|504.06|501.86|504.31|502.11|504.06|501.86|0
1695099600000|2023-09-19 05:00:00|504.31|502.11|505.28|503.08|505.28|503.08|504.06|501.86|0
1695099900000|2023-09-19 05:05:00|505.04|502.84|504.06|501.86|505.28|503.08|503.82|501.62|0
1695100200000|2023-09-19 05:10:00|503.82|501.62|504.31|502.11|504.31|502.11|503.57|501.37|0
1695100500000|2023-09-19 05:15:00|504.55|502.35|504.31|502.11|504.79|502.59|504.31|502.11|0
1695100800000|2023-09-19 05:20:00|504.55|502.35|505.04|502.84|505.28|503.08|504.31|502.11|0
1695101100000|2023-09-19 05:25:00|505.28|503.08|505.53|503.33|505.77|503.57|505.04|502.84|0
1695101400000|2023-09-19 05:30:00|505.77|503.57|504.79|502.59|505.77|503.57|504.55|502.35|0
1695101700000|2023-09-19 05:35:00|505.04|502.84|505.77|503.57|505.77|503.57|505.04|502.84|0
1695102000000|2023-09-19 05:40:00|505.53|503.33|505.77|503.57|506.01|503.81|505.52|503.32|0
1695102300000|2023-09-19 05:45:00|505.9|503.7|505.38|503.18|506.26|504.06|505.38|503.18|0
1695102600000|2023-09-19 05:50:00|505.14|502.94|505.38|503.18|505.87|503.67|505.14|502.94|0
1695102900000|2023-09-19 05:55:00|505.62|503.42|504.89|502.69|505.62|503.42|504.65|502.45|0
1695103200000|2023-09-19 06:00:00|505.14|502.94|505.38|503.18|506.36|504.16|504.4|502.2|0
1695103500000|2023-09-19 06:05:00|505.14|502.94|505.38|503.18|505.87|503.67|504.89|502.69|0
1695103800000|2023-09-19 06:10:00|505.62|503.42|506.11|503.91|506.6|504.4|505.38|503.18|0
1695104100000|2023-09-19 06:15:00|506.35|504.15|505.62|503.42|506.6|504.4|505.38|503.18|0
1695104400000|2023-09-19 06:20:00|505.87|503.67|506.84|504.64|506.84|504.64|505.87|503.67|0
1695104700000|2023-09-19 06:25:00|506.6|504.4|506.6|504.4|506.84|504.64|506.35|504.15|0
1695105000000|2023-09-19 06:30:00|506.84|504.64|506.11|503.91|507.09|504.89|506.11|503.91|0
1695105300000|2023-09-19 06:35:00|506.35|504.15|505.62|503.42|506.35|504.15|505.62|503.42|0
1695105600000|2023-09-19 06:40:00|505.87|503.67|505.13|502.93|505.87|503.67|504.89|502.69|0
1695105900000|2023-09-19 06:45:00|505.38|503.18|505.38|503.18|506.11|503.91|505.38|503.18|0
1695106200000|2023-09-19 06:50:00|505.5|503.3|504.89|502.69|505.5|503.3|504.64|502.44|0
1695106500000|2023-09-19 06:55:00|505.02|502.82|505.13|502.93|505.26|503.06|504.4|502.2|0
1695106800000|2023-09-19 07:00:00|504.89|502.69|504.89|502.69|506.6|504.4|504.4|502.2|0
1695107100000|2023-09-19 07:05:00|504.64|502.44|504.04|501.84|505.62|503.42|503.67|501.47|0
1695107400000|2023-09-19 07:10:00|503.91|501.71|502.21|500.01|503.91|501.71|502.21|500.01|0
1695107700000|2023-09-19 07:15:00|502.45|500.25|500.99|498.79|502.94|500.74|500.99|498.79|0
1695108000000|2023-09-19 07:20:00|500.74|498.54|499.17|496.97|500.99|498.79|499.04|496.84|0
1695108300000|2023-09-19 07:25:00|499.28|497.08|499.04|496.84|500.26|498.06|499.04|496.84|0
1695108600000|2023-09-19 07:30:00|499.28|497.08|499.53|497.33|500.5|498.3|499.04|496.84|0
1695108900000|2023-09-19 07:35:00|499.77|497.57|497.09|494.89|500.01|497.81|497.09|494.89|0
1695109200000|2023-09-19 07:40:00|497.33|495.13|499.52|497.32|499.77|497.57|497.33|495.13|0
1695109500000|2023-09-19 07:45:00|498.79|496.59|498.31|496.11|499.77|497.57|497.58|495.38|0
1695109800000|2023-09-19 07:50:00|498.06|495.86|497.82|495.62|499.28|497.08|497.82|495.62|0
1695110100000|2023-09-19 07:55:00|498.06|495.86|498.06|495.86|498.31|496.11|497.58|495.38|0
1695110400000|2023-09-19 08:00:00|498.31|496.11|497.33|495.13|498.55|496.35|496.85|494.65|0
1695110700000|2023-09-19 08:05:00|497.22|495.02|497.09|494.89|497.82|495.62|496.85|494.65|0
1695111000000|2023-09-19 08:10:00|497.33|495.13|496.6|494.4|497.58|495.38|495.87|493.67|0
1695111300000|2023-09-19 08:15:00|496.36|494.16|498.06|495.86|498.31|496.11|496.36|494.16|0
1695111600000|2023-09-19 08:20:00|497.82|495.62|497.33|495.13|498.06|495.86|496.6|494.4|0
1695111900000|2023-09-19 08:25:00|497.09|494.89|497.69|495.49|497.93|495.73|496.84|494.64|0
1695112200000|2023-09-19 08:30:00|497.44|495.24|497.44|495.24|498.42|496.22|497.2|495|0
1695112500000|2023-09-19 08:35:00|497.69|495.49|497.81|495.61|498.17|495.97|497.2|495|0
1695112800000|2023-09-19 08:40:00|497.93|495.73|497.68|495.48|498.42|496.22|497.68|495.48|0
1695113100000|2023-09-19 08:45:00|497.44|495.24|496.95|494.75|497.93|495.73|496.71|494.51|0
1695113400000|2023-09-19 08:50:00|496.71|494.51|496.95|494.75|497.2|495|496.47|494.27|0
1695113700000|2023-09-19 08:55:00|496.71|494.51|497.44|495.24|497.44|495.24|496.71|494.51|0
1695114000000|2023-09-19 09:00:00|497.2|495|497.81|495.61|498.42|496.22|496.95|494.75|0
1695114300000|2023-09-19 09:05:00|497.93|495.73|498.41|496.21|498.66|496.46|497.68|495.48|0
1695114600000|2023-09-19 09:10:00|498.66|496.46|498.9|496.7|498.9|496.7|498.41|496.21|0
1695114900000|2023-09-19 09:15:00|498.66|496.46|497.2|495|498.66|496.46|497.2|495|0
1695115200000|2023-09-19 09:20:00|497.44|495.24|496.71|494.51|497.93|495.73|496.71|494.51|0
1695115500000|2023-09-19 09:25:00|496.46|494.26|494.27|492.07|496.95|494.75|494.27|492.07|0
1695115800000|2023-09-19 09:30:00|494.52|492.32|494.52|492.32|494.76|492.56|494.27|492.07|0
1695116100000|2023-09-19 09:35:00|494.27|492.07|495|492.8|495.25|493.05|494.27|492.07|0
1695116400000|2023-09-19 09:40:00|494.76|492.56|495.25|493.05|495.25|493.05|494.52|492.32|0
1695116700000|2023-09-19 09:45:00|495|492.8|495.49|493.29|495.49|493.29|494.76|492.56|0
1695117000000|2023-09-19 09:50:00|495.37|493.17|495.73|493.53|495.73|493.53|495.37|493.17|0
1695117300000|2023-09-19 09:55:00|495.98|493.78|495.24|493.04|496.22|494.02|495.24|493.04|0
1695117600000|2023-09-19 10:00:00|495.49|493.29|496.22|494.02|496.71|494.51|495.49|493.29|0
1695117900000|2023-09-19 10:05:00|496.35|494.15|495.73|493.53|496.71|494.51|495.49|493.29|0
1695118200000|2023-09-19 10:10:00|495.61|493.41|495.24|493.04|495.61|493.41|495.24|493.04|0
1695118500000|2023-09-19 10:15:00|495|492.8|495.24|493.04|495.24|493.04|494.76|492.56|0
1695118800000|2023-09-19 10:20:00|495.49|493.29|495|492.8|495.49|493.29|494.76|492.56|0
1695119100000|2023-09-19 10:25:00|495.24|493.04|496.22|494.02|496.22|494.02|495.24|493.04|0
1695119400000|2023-09-19 10:30:00|495.97|493.77|495.24|493.04|495.97|493.77|495|492.8|0
1695119700000|2023-09-19 10:35:00|495.49|493.29|495|492.8|495.49|493.29|494.76|492.56|0
1695120000000|2023-09-19 10:40:00|494.76|492.56|494.27|492.07|495|492.8|494.02|491.82|0
1695120300000|2023-09-19 10:45:00|494.51|492.31|495.97|493.77|495.97|493.77|494.02|491.82|0
1695120600000|2023-09-19 10:50:00|495.73|493.53|495.97|493.77|495.97|493.77|495.24|493.04|0
1695120900000|2023-09-19 10:55:00|496.22|494.02|496.7|494.5|496.95|494.75|495.97|493.77|0
1695121200000|2023-09-19 11:00:00|496.95|494.75|497.19|494.99|497.68|495.48|496.95|494.75|0
1695121500000|2023-09-19 11:05:00|496.95|494.75|496.7|494.5|497.43|495.23|496.1|493.9|0
1695121800000|2023-09-19 11:10:00|496.46|494.26|497.43|495.23|497.43|495.23|496.46|494.26|0
1695122100000|2023-09-19 11:15:00|497.68|495.48|497.68|495.48|497.92|495.72|496.95|494.75|0
1695122400000|2023-09-19 11:20:00|497.43|495.23|496.21|494.01|497.43|495.23|496.21|494.01|0
1695122700000|2023-09-19 11:25:00|496.46|494.26|495.73|493.53|496.7|494.5|495.73|493.53|0
1695123000000|2023-09-19 11:30:00|495.97|493.77|496.7|494.5|496.83|494.63|495.97|493.77|0
1695123300000|2023-09-19 11:35:00|496.46|494.26|497.92|495.72|497.92|495.72|496.46|494.26|0
1695123600000|2023-09-19 11:40:00|498.16|495.96|498.89|496.69|499.14|496.94|498.16|495.96|0
1695123900000|2023-09-19 11:45:00|499.14|496.94|497.92|495.72|499.38|497.18|497.92|495.72|0
1695124200000|2023-09-19 11:50:00|498.16|495.96|497.43|495.23|498.16|495.96|497.19|494.99|0
1695124500000|2023-09-19 11:55:00|497.67|495.47|497.43|495.23|498.16|495.96|497.43|495.23|0
1695124800000|2023-09-19 12:00:00|497.67|495.47|498.89|496.69|499.14|496.94|497.43|495.23|0
1695125100000|2023-09-19 12:05:00|498.65|496.45|498.65|496.45|499.14|496.94|498.16|495.96|0
1695125400000|2023-09-19 12:10:00|498.89|496.69|497.43|495.23|499.14|496.94|497.19|494.99|0
1695125700000|2023-09-19 12:15:00|497.67|495.47|500.35|498.15|500.6|498.4|497.43|495.23|0
1695126000000|2023-09-19 12:20:00|500.11|497.91|500.35|498.15|501.09|498.89|500.11|497.91|0
1695126300000|2023-09-19 12:25:00|500.6|498.4|499.02|496.82|500.6|498.4|498.77|496.57|0
1695126600000|2023-09-19 12:30:00|499.14|496.94|500.84|498.64|502.06|499.86|498.77|496.57|0
1695126900000|2023-09-19 12:35:00|501.09|498.89|502.06|499.86|503.28|501.08|500.97|498.77|0
1695127200000|2023-09-19 12:40:00|502.31|500.11|505.72|503.52|505.72|503.52|502.06|499.86|0
1695127500000|2023-09-19 12:45:00|505.97|503.77|504.01|501.81|506.46|504.26|503.77|501.57|0
1695127800000|2023-09-19 12:50:00|504.26|502.06|504.75|502.55|505.97|503.77|504.01|501.81|0
1695128100000|2023-09-19 12:55:00|504.99|502.79|506.7|504.5|506.7|504.5|504.87|502.67|0
1695128400000|2023-09-19 13:00:00|506.94|504.74|510.12|507.92|510.36|508.16|505.97|503.77|0
1695128700000|2023-09-19 13:05:00|510.36|508.16|510.85|508.65|511.83|509.63|510.12|507.92|0
1695129000000|2023-09-19 13:10:00|511.1|508.9|510.85|508.65|511.83|509.63|510.36|508.16|0
1695129300000|2023-09-19 13:15:00|511.1|508.9|513.3|511.1|514.28|512.08|511.1|508.9|0
1695129600000|2023-09-19 13:20:00|513.54|511.34|512.56|510.36|513.79|511.59|512.08|509.88|0
1695129900000|2023-09-19 13:25:00|512.81|510.61|512.81|510.61|513.79|511.59|510.61|508.41|0
1695130200000|2023-09-19 13:30:00|512.56|510.36|511.83|509.63|515.26|513.06|510.36|508.16|0
1695130500000|2023-09-19 13:35:00|511.59|509.39|510.85|508.65|512.81|510.61|509.87|507.67|0
1695130800000|2023-09-19 13:40:00|511.1|508.9|511.15|508.95|512.87|510.67|509.2|507|0
1695131100000|2023-09-19 13:45:00|510.18|507.98|510.67|508.47|511.64|509.44|507|504.8|0
1695131400000|2023-09-19 13:50:00|510.42|508.22|512.86|510.66|514.58|512.38|510.42|508.22|0
1695131700000|2023-09-19 13:55:00|513.11|510.91|517.51|515.31|517.76|515.56|512.13|509.93|0
1695132000000|2023-09-19 14:00:00|517.76|515.56|525.11|522.91|525.6|523.4|517.02|514.82|0
1695132300000|2023-09-19 14:05:00|525.35|523.15|525.35|523.15|526.09|523.89|522.9|520.7|0
1695132600000|2023-09-19 14:10:00|525.11|522.91|525.35|523.15|525.6|523.4|523.88|521.68|0
1695132900000|2023-09-19 14:15:00|525.6|523.4|523.88|521.68|528.54|526.34|523.15|520.95|0
1695133200000|2023-09-19 14:20:00|523.64|521.44|522.9|520.7|524.62|522.42|522.16|519.96|0
1695133500000|2023-09-19 14:25:00|523.14|520.94|523.14|520.94|525.6|523.4|521.92|519.72|0
1695133800000|2023-09-19 14:30:00|523.39|521.19|527.8|525.6|527.8|525.6|523.39|521.19|0
1695134100000|2023-09-19 14:35:00|528.05|525.85|532.47|530.27|532.47|530.27|526.33|524.13|0
1695134400000|2023-09-19 14:40:00|532.71|530.51|530.81|528.61|533.94|531.74|529.27|527.07|0
1695134700000|2023-09-19 14:45:00|531.06|528.86|531.71|529.51|532.44|530.24|528.77|526.57|0
1695135000000|2023-09-19 14:50:00|531.95|529.75|533.42|531.22|533.91|531.71|531.95|529.75|0
1695135300000|2023-09-19 14:55:00|533.18|530.98|533.91|531.71|534.4|532.2|532.44|530.24|0
1695135600000|2023-09-19 15:00:00|534.16|531.96|533.18|530.98|534.65|532.45|531.95|529.75|0
1695135900000|2023-09-19 15:05:00|532.93|530.73|532.2|530|533.91|531.71|532.2|530|0
1695136200000|2023-09-19 15:10:00|532.44|530.24|530.97|528.77|533.91|531.71|530.73|528.53|0
1695136500000|2023-09-19 15:15:00|531.22|529.02|533.42|531.22|534.16|531.96|531.22|529.02|0
1695136800000|2023-09-19 15:20:00|533.67|531.47|534.16|531.96|534.4|532.2|531.95|529.75|0
1695137100000|2023-09-19 15:25:00|533.91|531.71|530.97|528.77|533.91|531.71|530.97|528.77|0
1695137400000|2023-09-19 15:30:00|531.21|529.01|530.72|528.52|532.44|530.24|529.74|527.54|0
1695137700000|2023-09-19 15:35:00|530.48|528.28|530.72|528.52|531.46|529.26|529.5|527.3|0
1695138000000|2023-09-19 15:40:00|530.48|528.28|533.17|530.97|533.42|531.22|529.99|527.79|0
1695138300000|2023-09-19 15:45:00|532.93|530.73|533.17|530.97|535.38|533.18|532.44|530.24|0
1695138600000|2023-09-19 15:50:00|533.42|531.22|533.42|531.22|535.13|532.93|532.44|530.24|0
1695138900000|2023-09-19 15:55:00|533.66|531.46|531.21|529.01|534.15|531.95|530.48|528.28|0
1695139200000|2023-09-19 16:00:00|531.46|529.26|533.66|531.46|533.66|531.46|531.21|529.01|0
1695139500000|2023-09-19 16:05:00|533.42|531.22|535.62|533.42|537.1|534.9|533.42|531.22|0
1695139800000|2023-09-19 16:10:00|535.87|533.67|533.66|531.46|536.61|534.41|533.42|531.22|0
1695140100000|2023-09-19 16:15:00|533.42|531.22|532.19|529.99|533.91|531.71|531.95|529.75|0
1695140400000|2023-09-19 16:20:00|531.95|529.75|533.66|531.46|534.4|532.2|531.95|529.75|0
1695140700000|2023-09-19 16:25:00|533.91|531.71|534.15|531.95|534.64|532.44|532.68|530.48|0
1695141000000|2023-09-19 16:30:00|534.4|532.2|535.62|533.42|535.87|533.67|534.15|531.95|0
1695141300000|2023-09-19 16:35:00|535.87|533.67|538.08|535.88|538.08|535.88|535.38|533.18|0
1695141600000|2023-09-19 16:40:00|538.32|536.12|537.34|535.14|538.32|536.12|535.62|533.42|0
1695141900000|2023-09-19 16:45:00|537.58|535.38|538.08|535.88|540.28|538.08|536.85|534.65|0
1695142200000|2023-09-19 16:50:00|537.58|535.38|535.62|533.42|538.81|536.61|535.62|533.42|0
1695142500000|2023-09-19 16:55:00|535.87|533.67|533.91|531.71|536.11|533.91|533.17|530.97|0
1695142800000|2023-09-19 17:00:00|533.66|531.46|531.46|529.26|534.64|532.44|531.46|529.26|0
1695143100000|2023-09-19 17:05:00|531.7|529.5|530.47|528.27|532.68|530.48|530.47|528.27|0
1695143400000|2023-09-19 17:10:00|530.96|528.76|529.98|527.78|531.7|529.5|529.98|527.78|0
1695143700000|2023-09-19 17:15:00|529.74|527.54|528.27|526.07|530.47|528.27|527.54|525.34|0
1695144000000|2023-09-19 17:20:00|528.03|525.83|528.03|525.83|528.76|526.56|526.8|524.6|0
1695144300000|2023-09-19 17:25:00|527.78|525.58|528.76|526.56|529.74|527.54|527.78|525.58|0
1695144600000|2023-09-19 17:30:00|528.51|526.31|525.66|523.46|528.51|526.31|525.09|522.89|0
1695144900000|2023-09-19 17:35:00|525.91|523.71|524.19|521.99|526.15|523.95|523.7|521.5|0
1695145200000|2023-09-19 17:40:00|523.94|521.74|523.7|521.5|525.17|522.97|523.21|521.01|0
1695145500000|2023-09-19 17:45:00|523.45|521.25|518.31|516.11|523.7|521.5|517.34|515.14|0
1695145800000|2023-09-19 17:50:00|518.07|515.87|517.09|514.89|519.54|517.34|517.09|514.89|0
1695146100000|2023-09-19 17:55:00|517.33|515.13|518.07|515.87|519.29|517.09|517.33|515.13|0
1695146400000|2023-09-19 18:00:00|517.82|515.62|516.11|513.91|518.56|516.36|515.38|513.18|0
1695146700000|2023-09-19 18:05:00|516.6|514.4|517.33|515.13|517.58|515.38|515.62|513.42|0
1695147000000|2023-09-19 18:10:00|517.09|514.89|518.07|515.87|518.31|516.11|515.87|513.67|0
1695147300000|2023-09-19 18:15:00|517.82|515.62|517.58|515.38|519.78|517.58|517.58|515.38|0
1695147600000|2023-09-19 18:20:00|517.33|515.13|518.31|516.11|518.31|516.11|516.84|514.64|0
1695147900000|2023-09-19 18:25:00|518.07|515.87|519.05|516.85|519.05|516.85|516.84|514.64|0
1695148200000|2023-09-19 18:30:00|519.29|517.09|515.38|513.18|519.29|517.09|515.38|513.18|0
1695148500000|2023-09-19 18:35:00|515.13|512.93|509.27|507.07|515.13|512.93|506.83|504.63|0
1695148800000|2023-09-19 18:40:00|509.02|506.82|509.76|507.56|510.73|508.53|508.05|505.85|0
1695149100000|2023-09-19 18:45:00|510|507.8|511.92|509.72|512.16|509.96|509.27|507.07|0
1695149400000|2023-09-19 18:50:00|511.67|509.47|514.37|512.17|515.59|513.39|511.43|509.23|0
1695149700000|2023-09-19 18:55:00|514.12|511.92|517.8|515.6|517.8|515.6|513.88|511.68|0
1695150000000|2023-09-19 19:00:00|518.29|516.09|517.31|515.11|519.52|517.32|516.57|514.37|0
1695150300000|2023-09-19 19:05:00|517.55|515.35|518.53|516.33|518.78|516.58|516.82|514.62|0
1695150600000|2023-09-19 19:10:00|518.29|516.09|519.02|516.82|520.25|518.05|517.06|514.86|0
1695150900000|2023-09-19 19:15:00|518.78|516.58|518.29|516.09|520.01|517.81|517.55|515.35|0
1695151200000|2023-09-19 19:20:00|518.53|516.33|517.31|515.11|519.76|517.56|516.7|514.5|0
1695151500000|2023-09-19 19:25:00|516.82|514.62|514.37|512.17|516.82|514.62|513.63|511.43|0
1695151800000|2023-09-19 19:30:00|514.61|512.41|514.37|512.17|516.57|514.37|513.88|511.68|0
1695152100000|2023-09-19 19:35:00|514.12|511.92|513.63|511.43|515.84|513.64|513.38|511.18|0
1695152400000|2023-09-19 19:40:00|513.87|511.67|510.2|508|514.36|512.16|509.96|507.76|0
1695152700000|2023-09-19 19:45:00|509.96|507.76|509.71|507.51|509.96|507.76|507.75|505.55|0
1695153000000|2023-09-19 19:50:00|510.2|508|511.67|509.47|511.91|509.71|509.22|507.02|0
1695153300000|2023-09-19 19:55:00|512.16|509.96|512.4|510.2|514.12|511.92|509.71|507.51|0
1695153600000|2023-09-19 20:00:00|511.18|508.98|511.42|509.22|511.42|509.22|508.98|506.78|0
1695153900000|2023-09-19 20:05:00|511.18|508.98|510.93|508.73|511.18|508.98|510.44|508.24|0
1695154200000|2023-09-19 20:10:00|511.18|508.98|510.44|508.24|511.18|508.98|510.2|508|0
1695154500000|2023-09-19 20:15:00|510.79|508.39|511.28|508.88|511.52|509.12|510.79|508.39|0
1695154800000|2023-09-19 20:20:00|511.52|509.12|511.28|508.88|511.52|509.12|511.28|508.88|0
1695155100000|2023-09-19 20:25:00|511.03|508.63|511.52|509.12|511.52|509.12|511.03|508.63|0
1695155400000|2023-09-19 20:30:00|511.28|508.88|511.28|508.88|511.52|509.12|511.28|508.88|0
1695156000000|2023-09-19 20:40:00|511.52|509.12|511.52|509.12|511.52|509.12|511.52|509.12|0
1695156300000|2023-09-19 20:45:00|511.28|508.88|511.03|508.63|511.52|509.12|511.03|508.63|0
1695156600000|2023-09-19 20:50:00|511.28|508.88|511.52|509.12|511.52|509.12|511.03|508.63|0
1695156900000|2023-09-19 20:55:00|511.28|508.88|510.91|508.51|511.28|508.88|510.91|508.51|0
1695157200000|2023-09-19 21:00:00|510.95|508.55|510.81|508.41|510.95|508.55|510.77|508.37|0
1695157500000|2023-09-19 21:05:00|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1695157800000|2023-09-19 21:10:00|510.91|508.51|510.84|508.44|510.91|508.51|510.7|508.3|0
1695158100000|2023-09-19 21:15:00|510.81|508.41|510.77|508.37|510.84|508.44|510.66|508.26|0
1695158400000|2023-09-19 21:20:00|510.81|508.41|510.88|508.48|510.95|508.55|510.77|508.37|0
1695158700000|2023-09-19 21:25:00|510.95|508.55|510.95|508.55|510.95|508.55|510.95|508.55|0
1695159000000|2023-09-19 21:30:00|510.88|508.48|510.88|508.48|511.06|508.66|510.84|508.44|0
1695159300000|2023-09-19 21:35:00|510.84|508.44|510.88|508.48|510.88|508.48|510.84|508.44|0
1695159600000|2023-09-19 21:40:00|510.8|508.4|510.84|508.44|510.84|508.44|510.8|508.4|0
1695159900000|2023-09-19 21:45:00|510.74|508.34|510.76|508.36|510.76|508.36|510.63|508.23|0
1695160200000|2023-09-19 21:50:00|510.74|508.34|511.09|508.69|511.13|508.73|510.66|508.26|0
1695160500000|2023-09-19 21:55:00|510.86|508.46|511.01|508.61|511.09|508.69|510.86|508.46|0
1695160800000|2023-09-19 22:00:00|512.14|509.74|511.03|508.63|512.25|509.85|510.78|508.38|0
1695161100000|2023-09-19 22:05:00|511.27|508.87|510.42|508.02|511.27|508.87|510.29|507.89|0
1695161400000|2023-09-19 22:10:00|510.29|507.89|510.29|507.89|510.78|508.38|510.29|507.89|0
1695161700000|2023-09-19 22:15:00|510.18|507.78|510.29|507.89|510.42|508.02|510.05|507.65|0
1695162000000|2023-09-19 22:20:00|510.18|507.78|510.54|508.14|510.78|508.38|510.18|507.78|0
1695162300000|2023-09-19 22:25:00|510.67|508.27|510.78|508.38|510.78|508.38|510.54|508.14|0
1695162600000|2023-09-19 22:30:00|511.03|508.63|511.27|508.87|511.27|508.87|510.78|508.38|0
1695162900000|2023-09-19 22:35:00|511.52|509.12|511.76|509.36|511.76|509.36|511.27|508.87|0
1695163200000|2023-09-19 22:40:00|511.52|509.12|511.52|509.12|511.76|509.36|511.52|509.12|0
1695163500000|2023-09-19 22:45:00|511.76|509.36|511.52|509.12|511.89|509.49|511.52|509.12|0
1695163800000|2023-09-19 22:50:00|511.76|509.36|511.76|509.36|511.76|509.36|511.76|509.36|0
1695164100000|2023-09-19 22:55:00|511.52|509.12|511.27|508.87|511.76|509.36|511.27|508.87|0
1695164400000|2023-09-19 23:00:00|511.15|508.75|511.76|509.36|512.25|509.85|510.78|508.38|0
1695164700000|2023-09-19 23:05:00|511.52|509.12|511.52|509.12|511.76|509.36|511.03|508.63|0
1695165000000|2023-09-19 23:10:00|511.4|509|511.52|509.12|512.01|509.61|511.4|509|0
1695165300000|2023-09-19 23:15:00|511.64|509.24|511.51|509.11|511.64|509.24|511.03|508.63|0
1695165600000|2023-09-19 23:20:00|511.27|508.87|510.78|508.38|511.51|509.11|510.78|508.38|0
1695165900000|2023-09-19 23:25:00|510.91|508.51|511.02|508.62|511.02|508.62|510.66|508.26|0
1695166200000|2023-09-19 23:30:00|510.78|508.38|510.78|508.38|511.02|508.62|510.53|508.13|0
1695166500000|2023-09-19 23:35:00|510.53|508.13|510.78|508.38|510.78|508.38|510.29|507.89|0
1695166800000|2023-09-19 23:40:00|510.53|508.13|510.29|507.89|510.66|508.26|510.04|507.64|0
1695167100000|2023-09-19 23:45:00|510.42|508.02|510.29|507.89|511.02|508.62|510.29|507.89|0
1695167400000|2023-09-19 23:50:00|510.53|508.13|511.02|508.62|511.02|508.62|510.29|507.89|0
1695167700000|2023-09-19 23:55:00|510.91|508.51|510.53|508.13|511.02|508.62|510.53|508.13|0
1695168000000|2023-09-20 00:00:00|510.78|508.38|511.27|508.87|511.27|508.87|510.29|507.89|0
1695168300000|2023-09-20 00:05:00|511.51|509.11|512|509.6|512.98|510.58|511.51|509.11|0
1695168600000|2023-09-20 00:10:00|512.25|509.85|512.98|510.58|513.23|510.83|512.25|509.85|0
1695168900000|2023-09-20 00:15:00|513.23|510.83|512.79|510.39|513.23|510.83|512|509.6|0
1695169200000|2023-09-20 00:20:00|512.55|510.15|513.04|510.64|513.04|510.64|512.55|510.15|0
1695169500000|2023-09-20 00:25:00|513.28|510.88|513.52|511.12|513.77|511.37|512.79|510.39|0
1695169800000|2023-09-20 00:30:00|513.42|511.22|512.69|510.49|513.42|511.22|512.45|510.25|0
1695170100000|2023-09-20 00:35:00|512.57|510.37|512.93|510.73|512.93|510.73|512.2|510|0
1695170400000|2023-09-20 00:40:00|512.69|510.49|513.67|511.47|514.16|511.96|512.69|510.49|0
1695170700000|2023-09-20 00:45:00|513.91|511.71|513.67|511.47|514.16|511.96|513.67|511.47|0
1695171000000|2023-09-20 00:50:00|513.42|511.22|513.42|511.22|513.67|511.47|513.42|511.22|0
1695171300000|2023-09-20 00:55:00|513.67|511.47|513.42|511.22|513.67|511.47|513.18|510.98|0
1695171600000|2023-09-20 01:00:00|513.67|511.47|513.42|511.22|513.91|511.71|513.42|511.22|0
1695171900000|2023-09-20 01:05:00|513.67|511.47|513.42|511.22|513.91|511.71|513.42|511.22|0
1695172200000|2023-09-20 01:10:00|513.67|511.47|513.42|511.22|514.4|512.2|513.42|511.22|0
1695172500000|2023-09-20 01:15:00|513.67|511.47|514.4|512.2|515.38|513.18|513.18|510.98|0
1695172800000|2023-09-20 01:20:00|514.16|511.96|514.65|512.45|514.65|512.45|513.67|511.47|0
1695173100000|2023-09-20 01:25:00|514.4|512.2|514.16|511.96|514.89|512.69|514.16|511.96|0
1695173400000|2023-09-20 01:30:00|514.4|512.2|514.89|512.69|515.14|512.94|514.4|512.2|0
1695173700000|2023-09-20 01:35:00|514.65|512.45|514.16|511.96|515.14|512.94|514.16|511.96|0
1695174000000|2023-09-20 01:40:00|514.4|512.2|513.18|510.98|514.65|512.45|511.71|509.51|0
1695174300000|2023-09-20 01:45:00|513.42|511.22|513.91|511.71|514.16|511.96|513.18|510.98|0
1695174600000|2023-09-20 01:50:00|514.04|511.84|513.42|511.22|514.04|511.84|513.18|510.98|0
1695174900000|2023-09-20 01:55:00|513.18|510.98|513.67|511.47|513.91|511.71|512.69|510.49|0
1695175200000|2023-09-20 02:00:00|513.91|511.71|513.42|511.22|513.91|511.71|512.93|510.73|0
1695175500000|2023-09-20 02:05:00|513.67|511.47|514.89|512.69|515.14|512.94|513.67|511.47|0
1695175800000|2023-09-20 02:10:00|515.14|512.94|514.64|512.44|515.14|512.94|514.4|512.2|0
1695176100000|2023-09-20 02:15:00|514.89|512.69|515.38|513.18|515.38|513.18|514.89|512.69|0
1695176400000|2023-09-20 02:20:00|515.13|512.93|515.38|513.18|515.62|513.42|515.13|512.93|0
1695176700000|2023-09-20 02:25:00|515.62|513.42|515.38|513.18|516.11|513.91|515.26|513.06|0
1695177000000|2023-09-20 02:30:00|515.62|513.42|515.75|513.55|516.11|513.91|515.38|513.18|0
1695177300000|2023-09-20 02:35:00|515.62|513.42|515.87|513.67|516.11|513.91|515.62|513.42|0
1695177600000|2023-09-20 02:40:00|516.11|513.91|515.38|513.18|516.11|513.91|515.38|513.18|0
1695177900000|2023-09-20 02:45:00|515.13|512.93|515.62|513.42|515.62|513.42|515.13|512.93|0
1695178200000|2023-09-20 02:50:00|515.87|513.67|515.87|513.67|516.36|514.16|515.75|513.55|0
1695178500000|2023-09-20 02:55:00|516.11|513.91|515.87|513.67|516.11|513.91|515.87|513.67|0
1695178800000|2023-09-20 03:00:00|515.62|513.42|515.87|513.67|516.36|514.16|515.62|513.42|0
1695179100000|2023-09-20 03:05:00|515.62|513.42|515.87|513.67|516.11|513.91|515.62|513.42|0
1695179400000|2023-09-20 03:10:00|516|513.8|515.87|513.67|516.11|513.91|515.38|513.18|0
1695179700000|2023-09-20 03:15:00|515.75|513.55|515.38|513.18|516.11|513.91|515.13|512.93|0
1695180000000|2023-09-20 03:20:00|515.62|513.42|515.62|513.42|515.87|513.67|515.62|513.42|0
1695180300000|2023-09-20 03:25:00|515.87|513.67|515.62|513.42|515.87|513.67|515.62|513.42|0
1695180600000|2023-09-20 03:30:00|515.87|513.67|516.11|513.91|516.36|514.16|515.62|513.42|0
1695180900000|2023-09-20 03:35:00|516.36|514.16|516.36|514.16|516.6|514.4|516.36|514.16|0
1695181200000|2023-09-20 03:40:00|516.6|514.4|516.36|514.16|516.6|514.4|516.11|513.91|0
1695181500000|2023-09-20 03:45:00|516.85|514.65|517.09|514.89|517.34|515.14|516.85|514.65|0
1695181800000|2023-09-20 03:50:00|517.34|515.14|517.83|515.63|517.83|515.63|517.09|514.89|0
1695182100000|2023-09-20 03:55:00|518.07|515.87|517.58|515.38|518.07|515.87|517.34|515.14|0
1695182400000|2023-09-20 04:00:00|517.34|515.14|517.34|515.14|517.58|515.38|517.34|515.14|0
1695182700000|2023-09-20 04:05:00|517.58|515.38|517.83|515.63|517.83|515.63|517.34|515.14|0
1695183000000|2023-09-20 04:10:00|517.58|515.38|517.58|515.38|517.58|515.38|517.34|515.14|0
1695183600000|2023-09-20 04:20:00|517.83|515.63|517.58|515.38|517.83|515.63|517.58|515.38|0
1695183900000|2023-09-20 04:25:00|517.46|515.26|517.58|515.38|517.58|515.38|517.33|515.13|0
1695184200000|2023-09-20 04:30:00|517.83|515.63|517.83|515.63|517.83|515.63|517.33|515.13|0
1695184500000|2023-09-20 04:35:00|517.58|515.38|517.58|515.38|517.83|515.63|517.33|515.13|0
1695184800000|2023-09-20 04:40:00|517.33|515.13|518.07|515.87|518.07|515.87|517.33|515.13|0
1695185100000|2023-09-20 04:45:00|517.82|515.62|518.07|515.87|518.31|516.11|517.82|515.62|0
1695185400000|2023-09-20 04:50:00|517.82|515.62|517.33|515.13|518.07|515.87|517.33|515.13|0
1695185700000|2023-09-20 04:55:00|517.58|515.38|517.58|515.38|517.58|515.38|516.84|514.64|0
1695186000000|2023-09-20 05:00:00|517.82|515.62|517.33|515.13|518.31|516.11|517.33|515.13|0
1695186300000|2023-09-20 05:05:00|517.09|514.89|516.6|514.4|517.33|515.13|516.35|514.15|0
1695186600000|2023-09-20 05:10:00|516.84|514.64|517.33|515.13|517.58|515.38|516.35|514.15|0
1695186900000|2023-09-20 05:15:00|517.58|515.38|517.33|515.13|517.82|515.62|517.09|514.89|0
1695187200000|2023-09-20 05:20:00|517.58|515.38|516.97|514.77|517.58|515.38|516.84|514.64|0
1695187500000|2023-09-20 05:25:00|516.84|514.64|516.84|514.64|517.09|514.89|516.84|514.64|0
1695187800000|2023-09-20 05:30:00|516.6|514.4|516.11|513.91|516.84|514.64|515.62|513.42|0
1695188100000|2023-09-20 05:35:00|516.35|514.15|515.62|513.42|516.35|514.15|514.88|512.68|0
1695188400000|2023-09-20 05:40:00|515.86|513.66|516.11|513.91|516.11|513.91|515.62|513.42|0
1695188700000|2023-09-20 05:45:00|516.23|514.03|516.11|513.91|516.35|514.15|515.86|513.66|0
1695189000000|2023-09-20 05:50:00|515.86|513.66|516.11|513.91|516.72|514.52|515.86|513.66|0
1695189300000|2023-09-20 05:55:00|516.35|514.15|516.6|514.4|517.33|515.13|516.11|513.91|0
1695189600000|2023-09-20 06:00:00|516.84|514.64|513.41|511.21|516.84|514.64|512.18|509.98|0
1695189900000|2023-09-20 06:05:00|513.54|511.34|512.67|510.47|513.65|511.45|511.94|509.74|0
1695190200000|2023-09-20 06:10:00|512.8|510.6|511.2|509|512.8|510.6|511.2|509|0
1695190500000|2023-09-20 06:15:00|510.96|508.76|511.2|509|511.45|509.25|510.96|508.76|0
1695190800000|2023-09-20 06:20:00|511.45|509.25|510.96|508.76|511.69|509.49|510.47|508.27|0
1695191100000|2023-09-20 06:25:00|511.2|509|510.47|508.27|511.2|509|510.47|508.27|0
1695191400000|2023-09-20 06:30:00|510.22|508.02|509.98|507.78|510.96|508.76|509.98|507.78|0
1695191700000|2023-09-20 06:35:00|509.73|507.53|510.6|508.4|510.96|508.76|509.73|507.53|0
1695192000000|2023-09-20 06:40:00|510.71|508.51|511.69|509.49|511.69|509.49|510.71|508.51|0
1695192300000|2023-09-20 06:45:00|511.45|509.25|512.67|510.47|512.67|510.47|511.45|509.25|0
1695192600000|2023-09-20 06:50:00|512.92|510.72|513.16|510.96|513.16|510.96|512.67|510.47|0
1695192900000|2023-09-20 06:55:00|513.04|510.84|513.16|510.96|513.16|510.96|512.43|510.23|0
1695193200000|2023-09-20 07:00:00|513.65|511.45|511.69|509.49|513.65|511.45|511.69|509.49|0
1695193500000|2023-09-20 07:05:00|511.45|509.25|512.18|509.98|512.18|509.98|510.22|508.02|0
1695193800000|2023-09-20 07:10:00|511.94|509.74|512.67|510.47|513.65|511.45|511.45|509.25|0
1695194100000|2023-09-20 07:15:00|512.92|510.72|512.8|510.6|513.9|511.7|512.43|510.23|0
1695194400000|2023-09-20 07:20:00|512.55|510.35|511.45|509.25|512.55|510.35|510.96|508.76|0
1695194700000|2023-09-20 07:25:00|510.96|508.76|510.22|508.02|511.45|509.25|509.98|507.78|0
1695195000000|2023-09-20 07:30:00|510.47|508.27|510.96|508.76|511.45|509.25|509.73|507.53|0
1695195300000|2023-09-20 07:35:00|511.2|509|509.73|507.53|511.2|509|509.24|507.04|0
1695195600000|2023-09-20 07:40:00|509.98|507.78|510.96|508.76|512.43|510.23|509.98|507.78|0
1695195900000|2023-09-20 07:45:00|511.2|509|511.08|508.88|511.45|509.25|509.24|507.04|0
1695196200000|2023-09-20 07:50:00|511.45|509.25|511.45|509.25|511.93|509.73|510.96|508.76|0
1695196500000|2023-09-20 07:55:00|511.44|509.24|510.71|508.51|511.69|509.49|510.47|508.27|0
1695196800000|2023-09-20 08:00:00|510.96|508.76|513.4|511.2|513.4|511.2|510.71|508.51|0
1695197100000|2023-09-20 08:05:00|513.16|510.96|512.18|509.98|513.4|511.2|511.82|509.62|0
1695197400000|2023-09-20 08:10:00|512.31|510.11|512.42|510.22|512.67|510.47|511.2|509|0
1695197700000|2023-09-20 08:15:00|512.18|509.98|509.97|507.77|512.91|510.71|509.49|507.29|0
1695198000000|2023-09-20 08:20:00|509.73|507.53|508.02|505.82|509.73|507.53|507.53|505.33|0
1695198300000|2023-09-20 08:25:00|508.26|506.06|508.51|506.31|508.75|506.55|507.28|505.08|0
1695198600000|2023-09-20 08:30:00|508.26|506.06|506.79|504.59|508.51|506.31|506.79|504.59|0
1695198900000|2023-09-20 08:35:00|506.55|504.35|507.53|505.33|507.77|505.57|506.55|504.35|0
1695199200000|2023-09-20 08:40:00|507.28|505.08|506.55|504.35|507.53|505.33|506.55|504.35|0
1695199500000|2023-09-20 08:45:00|506.3|504.1|506.55|504.35|506.55|504.35|505.32|503.12|0
1695199800000|2023-09-20 08:50:00|506.3|504.1|506.55|504.35|507.53|505.33|506.06|503.86|0
1695200100000|2023-09-20 08:55:00|506.79|504.59|505.81|503.61|506.79|504.59|505.57|503.37|0
1695200400000|2023-09-20 09:00:00|505.57|503.37|505.08|502.88|505.81|503.61|504.59|502.39|0
1695200700000|2023-09-20 09:05:00|505.32|503.12|506.79|504.59|507.04|504.84|505.08|502.88|0
1695201000000|2023-09-20 09:10:00|507.04|504.84|507.28|505.08|507.52|505.32|506.3|504.1|0
1695201300000|2023-09-20 09:15:00|507.52|505.32|506.55|504.35|507.77|505.57|506.55|504.35|0
1695201600000|2023-09-20 09:20:00|506.79|504.59|505.81|503.61|507.28|505.08|505.81|503.61|0
1695201900000|2023-09-20 09:25:00|506.06|503.86|506.79|504.59|507.03|504.83|505.81|503.61|0
1695202200000|2023-09-20 09:30:00|507.03|504.83|506.06|503.86|507.16|504.96|505.57|503.37|0
1695202500000|2023-09-20 09:35:00|505.81|503.61|505.81|503.61|506.06|503.86|505.08|502.88|0
1695202800000|2023-09-20 09:40:00|506.06|503.86|506.06|503.86|506.3|504.1|505.32|503.12|0
1695203100000|2023-09-20 09:45:00|506.3|504.1|506.06|503.86|506.3|504.1|505.57|503.37|0
1695203400000|2023-09-20 09:50:00|505.81|503.61|505.32|503.12|505.81|503.61|505.08|502.88|0
1695203700000|2023-09-20 09:55:00|505.57|503.37|504.1|501.9|505.57|503.37|503.61|501.41|0
1695204000000|2023-09-20 10:00:00|504.34|502.14|505.08|502.88|505.57|503.37|504.1|501.9|0
1695204300000|2023-09-20 10:05:00|504.83|502.63|505.08|502.88|505.32|503.12|504.34|502.14|0
1695204600000|2023-09-20 10:10:00|505.32|503.12|503.85|501.65|505.32|503.12|503.61|501.41|0
1695204900000|2023-09-20 10:15:00|503.61|501.41|505.08|502.88|505.32|503.12|503.36|501.16|0
1695205200000|2023-09-20 10:20:00|504.83|502.63|504.1|501.9|505.08|502.88|504.1|501.9|0
1695205500000|2023-09-20 10:25:00|504.59|502.39|505.56|503.36|505.81|503.61|504.34|502.14|0
1695205800000|2023-09-20 10:30:00|505.32|503.12|505.56|503.36|506.79|504.59|505.07|502.87|0
1695206100000|2023-09-20 10:35:00|505.32|503.12|504.83|502.63|506.05|503.85|504.59|502.39|0
1695206400000|2023-09-20 10:40:00|504.59|502.39|504.34|502.14|505.07|502.87|503.85|501.65|0
1695206700000|2023-09-20 10:45:00|504.47|502.27|505.32|503.12|506.05|503.85|504.1|501.9|0
1695207000000|2023-09-20 10:50:00|505.07|502.87|504.83|502.63|505.07|502.87|504.34|502.14|0
1695207300000|2023-09-20 10:55:00|504.71|502.51|503.85|501.65|504.83|502.63|503.61|501.41|0
1695207600000|2023-09-20 11:00:00|504.1|501.9|503.85|501.65|504.58|502.38|503.61|501.41|0
1695207900000|2023-09-20 11:05:00|503.61|501.41|503.12|500.92|503.85|501.65|502.63|500.43|0
1695208200000|2023-09-20 11:10:00|503.36|501.16|503.12|500.92|503.36|501.16|502.38|500.18|0
1695208500000|2023-09-20 11:15:00|502.87|500.67|502.63|500.43|503.12|500.92|502.63|500.43|0
1695208800000|2023-09-20 11:20:00|502.38|500.18|503.36|501.16|503.36|501.16|502.14|499.94|0
1695209100000|2023-09-20 11:25:00|503.12|500.92|504.83|502.63|504.83|502.63|503.12|500.92|0
1695209400000|2023-09-20 11:30:00|504.58|502.38|504.09|501.89|504.95|502.75|504.09|501.89|0
1695209700000|2023-09-20 11:35:00|503.85|501.65|502.51|500.31|503.85|501.65|502.14|499.94|0
1695210000000|2023-09-20 11:40:00|502.38|500.18|502.14|499.94|502.38|500.18|501.65|499.45|0
1695210300000|2023-09-20 11:45:00|502.38|500.18|502.63|500.43|502.87|500.67|502.14|499.94|0
1695210600000|2023-09-20 11:50:00|502.38|500.18|503.6|501.4|503.6|501.4|502.38|500.18|0
1695210900000|2023-09-20 11:55:00|503.36|501.16|502.87|500.67|503.36|501.16|502.38|500.18|0
1695211200000|2023-09-20 12:00:00|503.11|500.91|502.63|500.43|503.11|500.91|501.89|499.69|0
1695211500000|2023-09-20 12:05:00|502.38|500.18|501.65|499.45|502.87|500.67|501.4|499.2|0
1695211800000|2023-09-20 12:10:00|501.4|499.2|502.87|500.67|503.36|501.16|501.4|499.2|0
1695212100000|2023-09-20 12:15:00|502.63|500.43|500.43|498.23|503.11|500.91|500.43|498.23|0
1695212400000|2023-09-20 12:20:00|500.18|497.98|499.69|497.49|501.16|498.96|499.2|497|0
1695212700000|2023-09-20 12:25:00|499.94|497.74|501.16|498.96|501.4|499.2|499.94|497.74|0
1695213000000|2023-09-20 12:30:00|500.91|498.71|501.65|499.45|502.14|499.94|500.91|498.71|0
1695213300000|2023-09-20 12:35:00|501.89|499.69|502.87|500.67|502.87|500.67|501.65|499.45|0
1695213600000|2023-09-20 12:40:00|503.11|500.91|500.18|497.98|503.85|501.65|500.18|497.98|0
1695213900000|2023-09-20 12:45:00|500.42|498.22|499.2|497|500.91|498.71|499.2|497|0
1695214200000|2023-09-20 12:50:00|498.96|496.76|498.23|496.03|499.2|497|497.98|495.78|0
1695214500000|2023-09-20 12:55:00|498.47|496.27|497.49|495.29|498.47|496.27|497.25|495.05|0
1695214800000|2023-09-20 13:00:00|497.74|495.54|496.76|494.56|497.98|495.78|496.52|494.32|0
1695215100000|2023-09-20 13:05:00|497|494.8|496.03|493.83|497|494.8|495.78|493.58|0
1695215400000|2023-09-20 13:10:00|496.27|494.07|496.03|493.83|496.27|494.07|495.3|493.1|0
1695215700000|2023-09-20 13:15:00|496.27|494.07|496.76|494.56|497|494.8|495.78|493.58|0
1695216000000|2023-09-20 13:20:00|497|494.8|497.49|495.29|497.62|495.42|496.52|494.32|0
1695216300000|2023-09-20 13:25:00|497.74|495.54|499.69|497.49|499.69|497.49|497.25|495.05|0
1695216600000|2023-09-20 13:30:00|499.93|497.73|503|500.8|505.31|503.11|499.93|497.73|0
1695216900000|2023-09-20 13:35:00|502.75|500.55|499.82|497.62|502.75|500.55|499.57|497.37|0
1695217200000|2023-09-20 13:40:00|499.57|497.37|499.33|497.13|501.28|499.08|498.35|496.15|0
1695217500000|2023-09-20 13:45:00|499.57|497.37|499.08|496.88|499.82|497.62|497.37|495.17|0
1695217800000|2023-09-20 13:50:00|498.84|496.64|498.35|496.15|500.79|498.59|497.62|495.42|0
1695218100000|2023-09-20 13:55:00|498.1|495.9|498.84|496.64|499.33|497.13|495.91|493.71|0
1695218400000|2023-09-20 14:00:00|498.59|496.39|499.57|497.37|500.3|498.1|495.66|493.46|0
1695218700000|2023-09-20 14:05:00|499.08|496.88|499.08|496.88|501.28|499.08|497.37|495.17|0
1695219000000|2023-09-20 14:10:00|498.84|496.64|504.46|502.26|505.44|503.24|497.86|495.66|0
1695219300000|2023-09-20 14:15:00|504.71|502.51|503.73|501.53|505.44|503.24|502.99|500.79|0
1695219600000|2023-09-20 14:20:00|503.97|501.77|502.75|500.55|504.71|502.51|502.26|500.06|0
1695219900000|2023-09-20 14:25:00|502.99|500.79|502.26|500.06|504.46|502.26|501.53|499.33|0
1695220200000|2023-09-20 14:30:00|502.02|499.82|500.06|497.86|503.73|501.53|500.06|497.86|0
1695220500000|2023-09-20 14:35:00|500.3|498.1|502.75|500.55|503.48|501.28|500.3|498.1|0
1695220800000|2023-09-20 14:40:00|502.99|500.79|501.77|499.57|503.97|501.77|501.77|499.57|0
1695221100000|2023-09-20 14:45:00|502.01|499.81|504.22|502.02|504.22|502.02|501.04|498.84|0
1695221400000|2023-09-20 14:50:00|503.97|501.77|503.24|501.04|504.46|502.26|502.75|500.55|0
1695221700000|2023-09-20 14:55:00|502.99|500.79|503.97|501.77|504.95|502.75|501.28|499.08|0
1695222000000|2023-09-20 15:00:00|503.73|501.53|504.71|502.51|505.44|503.24|502.26|500.06|0
1695222300000|2023-09-20 15:05:00|504.95|502.75|501.52|499.32|505.2|503|501.28|499.08|0
1695222600000|2023-09-20 15:10:00|501.28|499.08|502.01|499.81|502.75|500.55|500.55|498.35|0
1695222900000|2023-09-20 15:15:00|502.26|500.06|504.95|502.75|504.95|502.75|501.77|499.57|0
1695223200000|2023-09-20 15:20:00|504.71|502.51|505.68|503.48|506.17|503.97|504.22|502.02|0
1695223500000|2023-09-20 15:25:00|505.93|503.73|506.66|504.46|507.4|505.2|505.44|503.24|0
1695223800000|2023-09-20 15:30:00|506.91|504.71|506.17|503.97|507.64|505.44|504.95|502.75|0
1695224100000|2023-09-20 15:35:00|505.44|503.24|508.13|505.93|508.13|505.93|504.46|502.26|0
1695224400000|2023-09-20 15:40:00|507.89|505.69|507.15|504.95|508.13|505.93|505.93|503.73|0
1695224700000|2023-09-20 15:45:00|507.4|505.2|504.7|502.5|507.4|505.2|504.21|502.01|0
1695225000000|2023-09-20 15:50:00|504.46|502.26|503.48|501.28|505.19|502.99|503.23|501.03|0
1695225300000|2023-09-20 15:55:00|503.23|501.03|502.5|500.3|503.72|501.52|502.5|500.3|0
1695225600000|2023-09-20 16:00:00|502.75|500.55|503.97|501.77|504.46|502.26|502.5|500.3|0
1695225900000|2023-09-20 16:05:00|504.46|502.26|504.21|502.01|505.19|502.99|503.48|501.28|0
1695226200000|2023-09-20 16:10:00|503.97|501.77|502.99|500.79|504.46|502.26|502.5|500.3|0
1695226500000|2023-09-20 16:15:00|502.74|500.54|503.48|501.28|503.48|501.28|502.5|500.3|0
1695226800000|2023-09-20 16:20:00|503.72|501.52|504.21|502.01|504.21|502.01|502.5|500.3|0
1695227100000|2023-09-20 16:25:00|503.97|501.77|501.52|499.32|505.19|502.99|501.52|499.32|0
1695227400000|2023-09-20 16:30:00|501.28|499.08|501.28|499.08|502.25|500.05|501.28|499.08|0
1695227700000|2023-09-20 16:35:00|501.52|499.32|501.03|498.83|502.25|500.05|500.54|498.34|0
1695228000000|2023-09-20 16:40:00|500.79|498.59|501.03|498.83|501.76|499.56|500.54|498.34|0
1695228300000|2023-09-20 16:45:00|501.27|499.07|501.52|499.32|502.25|500.05|500.3|498.1|0
1695228600000|2023-09-20 16:50:00|501.76|499.56|501.27|499.07|502.25|500.05|500.3|498.1|0
1695228900000|2023-09-20 16:55:00|501.03|498.83|500.24|498.04|501.27|499.07|500|497.8|0
1695229200000|2023-09-20 17:00:00|500|497.8|500.97|498.77|501.71|499.51|500|497.8|0
1695229500000|2023-09-20 17:05:00|501.22|499.02|501.22|499.02|502.2|500|499.99|497.79|0
1695229800000|2023-09-20 17:10:00|500.97|498.77|503.12|500.92|503.37|501.17|500.92|498.72|0
1695230100000|2023-09-20 17:15:00|503.37|501.17|501.9|499.7|503.86|501.66|501.41|499.21|0
1695230400000|2023-09-20 17:20:00|502.14|499.94|501.9|499.7|502.14|499.94|500.18|497.98|0
1695230700000|2023-09-20 17:25:00|502.14|499.94|503.61|501.41|503.61|501.41|501.65|499.45|0
1695231000000|2023-09-20 17:30:00|503.37|501.17|504.1|501.9|504.35|502.15|503.37|501.17|0
1695231300000|2023-09-20 17:35:00|504.35|502.15|507.04|504.84|507.29|505.09|504.1|501.9|0
1695231600000|2023-09-20 17:40:00|508.27|506.07|507.88|505.68|509.01|506.81|507.78|505.58|0
1695231900000|2023-09-20 17:45:00|508.13|505.93|507.88|505.68|509.11|506.91|507.88|505.68|0
1695232200000|2023-09-20 17:50:00|508.13|505.93|503.96|501.76|508.37|506.17|503.72|501.52|0
1695232500000|2023-09-20 17:55:00|503.72|501.52|504.45|502.25|504.7|502.5|502.98|500.78|0
1695232800000|2023-09-20 18:00:00|504.34|502.14|519.36|517.16|523.59|521.39|504.34|502.14|0
1695233100000|2023-09-20 18:05:00|519.85|517.65|520.1|517.9|523.78|521.58|513.97|511.77|0
1695233400000|2023-09-20 18:10:00|521.32|519.12|518.38|516.18|522.8|520.6|514.95|512.75|0
1695233700000|2023-09-20 18:15:00|519.12|516.92|515.69|513.49|519.85|517.65|514.22|512.02|0
1695234000000|2023-09-20 18:20:00|515.93|513.73|512.5|510.3|518.14|515.94|512.5|510.3|0
1695234300000|2023-09-20 18:25:00|512.75|510.55|514.46|512.26|514.95|512.75|511.04|508.84|0
1695234600000|2023-09-20 18:30:00|514.71|512.51|511.52|509.32|517.89|515.69|503.46|501.26|0
1695234900000|2023-09-20 18:35:00|511.28|509.08|508.34|506.14|512.01|509.81|503.94|501.74|0
1695235200000|2023-09-20 18:40:00|508.1|505.9|509.81|507.61|515.69|513.49|507.61|505.41|0
1695235500000|2023-09-20 18:45:00|510.3|508.1|519.46|517.26|519.95|517.75|509.08|506.88|0
1695235800000|2023-09-20 18:50:00|519.21|517.01|521.42|519.22|524.86|522.66|516.51|514.31|0
1695236100000|2023-09-20 18:55:00|521.91|519.71|521.91|519.71|524.12|521.92|515.53|513.33|0
1695236400000|2023-09-20 19:00:00|523.14|520.94|521.17|518.97|524.37|522.17|517.98|515.78|0
1695236700000|2023-09-20 19:05:00|521.42|519.22|526.33|524.13|527.32|525.12|519.21|517.01|0
1695237000000|2023-09-20 19:10:00|526.09|523.89|532.97|530.77|533.96|531.76|524.61|522.41|0
1695237300000|2023-09-20 19:15:00|533.96|531.76|536.06|533.86|537.53|535.33|530.4|528.2|0
1695237600000|2023-09-20 19:20:00|536.55|534.35|532.37|530.17|537.29|535.09|532.37|530.17|0
1695237900000|2023-09-20 19:25:00|532.61|530.41|531.63|529.43|534.33|532.13|529.67|527.47|0
1695238200000|2023-09-20 19:30:00|531.38|529.18|545.16|542.96|545.9|543.7|531.38|529.18|0
1695238500000|2023-09-20 19:35:00|545.65|543.45|547.46|545.26|548.44|546.24|542.78|540.58|0
1695238800000|2023-09-20 19:40:00|547.71|545.51|548.69|546.49|549.07|546.87|545.24|543.04|0
1695239100000|2023-09-20 19:45:00|548.44|546.24|547.23|545.03|550.91|548.71|546.74|544.54|0
1695239400000|2023-09-20 19:50:00|548.71|546.51|548.71|546.51|549.2|547|545.02|542.82|0
1695239700000|2023-09-20 19:55:00|548.21|546.01|555.1|552.9|556.33|554.13|547.23|545.03|0
1695240000000|2023-09-20 20:00:00|554.11|551.91|556.82|554.62|558.54|556.34|553.37|551.17|0
1695240300000|2023-09-20 20:05:00|557.8|555.6|558.05|555.85|558.29|556.09|557.06|554.86|0
1695240600000|2023-09-20 20:10:00|557.8|555.6|558.29|556.09|558.79|556.59|557.06|554.86|0
1695240900000|2023-09-20 20:15:00|558.15|555.75|555.69|553.29|558.89|556.49|555.69|553.29|0
1695241200000|2023-09-20 20:20:00|555.44|553.04|555.93|553.53|556.18|553.78|555.2|552.8|0
1695241500000|2023-09-20 20:25:00|556.18|553.78|555.93|553.53|556.43|554.03|555.93|553.53|0
1695241800000|2023-09-20 20:30:00|555.69|553.29|555.44|553.04|555.69|553.29|554.95|552.55|0
1695242100000|2023-09-20 20:35:00|555.69|553.29|555.93|553.53|555.93|553.53|554.95|552.55|0
1695242400000|2023-09-20 20:40:00|556.18|553.78|556.67|554.27|556.67|554.27|555.44|553.04|0
1695242700000|2023-09-20 20:45:00|556.42|554.02|558.64|556.24|558.64|556.24|555.93|553.53|0
1695243000000|2023-09-20 20:50:00|558.39|555.99|557.78|555.38|558.39|555.99|557.78|555.38|0
1695243300000|2023-09-20 20:55:00|557.65|555.25|558.52|556.12|559.38|556.98|557.65|555.25|0
1695243600000|2023-09-20 21:00:00|558.35|555.95|558.14|555.74|558.57|556.17|558.1|555.7|0
1695243900000|2023-09-20 21:05:00|558.28|555.88|558.2|555.8|558.5|556.1|557.81|555.41|0
1695244200000|2023-09-20 21:10:00|558.28|555.88|558.82|556.42|559.23|556.83|558.28|555.88|0
1695244500000|2023-09-20 21:15:00|558.97|556.57|558.63|556.23|559.19|556.79|558.53|556.13|0
1695244800000|2023-09-20 21:20:00|558.57|556.17|558.24|555.84|558.82|556.42|558.24|555.84|0
1695245100000|2023-09-20 21:25:00|558.16|555.76|558.2|555.8|558.28|555.88|558.16|555.76|0
1695245400000|2023-09-20 21:30:00|558.16|555.76|558.42|556.02|558.42|556.02|558.13|555.73|0
1695245700000|2023-09-20 21:35:00|558.67|556.27|558.65|556.25|558.69|556.29|558.31|555.91|0
1695246000000|2023-09-20 21:40:00|558.61|556.21|558.83|556.43|558.87|556.47|558.51|556.11|0
1695246300000|2023-09-20 21:45:00|558.76|556.36|558.76|556.36|558.83|556.43|558.76|556.36|0
1695246600000|2023-09-20 21:50:00|558.44|556.04|558.33|555.93|558.48|556.08|558.14|555.74|0
1695246900000|2023-09-20 21:55:00|558.29|555.89|558.54|556.14|558.95|556.55|558.18|555.78|0
1695247200000|2023-09-20 22:00:00|557.24|554.84|555.89|553.49|557.24|554.84|555.64|553.24|0
1695247500000|2023-09-20 22:05:00|556.13|553.73|556.62|554.22|556.62|554.22|555.89|553.49|0
1695247800000|2023-09-20 22:10:00|556.87|554.47|559.33|556.93|559.33|556.93|556.13|553.73|0
1695248100000|2023-09-20 22:15:00|559.09|556.69|559.58|557.18|559.82|557.42|558.84|556.44|0
1695248400000|2023-09-20 22:20:00|559.33|556.93|559.33|556.93|559.33|556.93|558.59|556.19|0
1695248700000|2023-09-20 22:25:00|559.21|556.81|560.07|557.67|560.56|558.16|559.09|556.69|0
1695249000000|2023-09-20 22:30:00|560.2|557.8|560.56|558.16|561.3|558.9|559.33|556.93|0
1695249300000|2023-09-20 22:35:00|561.06|558.66|560.81|558.41|561.43|559.03|560.32|557.92|0
1695249600000|2023-09-20 22:40:00|560.56|558.16|560.32|557.92|560.81|558.41|559.82|557.42|0
1695249900000|2023-09-20 22:45:00|560.07|557.67|560.32|557.92|560.32|557.92|559.82|557.42|0
1695250200000|2023-09-20 22:50:00|560.56|558.16|559.82|557.42|560.56|558.16|559.82|557.42|0
1695250500000|2023-09-20 22:55:00|560.07|557.67|560.07|557.67|560.32|557.92|559.82|557.42|0
1695250800000|2023-09-20 23:00:00|560.32|557.92|561.18|558.78|561.79|559.39|560.32|557.92|0
1695251100000|2023-09-20 23:05:00|561.3|558.9|561.55|559.15|561.55|559.15|560.56|558.16|0
1695251400000|2023-09-20 23:10:00|561.3|558.9|560.81|558.41|561.55|559.15|560.81|558.41|0
1695251700000|2023-09-20 23:15:00|560.69|558.29|560.07|557.67|560.81|558.41|560.07|557.67|0
1695252000000|2023-09-20 23:20:00|560.31|557.91|560.07|557.67|560.56|558.16|560.07|557.67|0
1695252300000|2023-09-20 23:25:00|559.95|557.55|559.08|556.68|560.07|557.67|559.08|556.68|0
1695252600000|2023-09-20 23:30:00|559.33|556.93|559.33|556.93|559.58|557.18|559.08|556.68|0
1695252900000|2023-09-20 23:35:00|559.58|557.18|559.33|556.93|562.04|559.64|559.08|556.68|0
1695253200000|2023-09-20 23:40:00|559.58|557.18|560.69|558.29|560.81|558.41|559.58|557.18|0
1695253500000|2023-09-20 23:45:00|560.56|558.16|561.05|558.65|561.05|558.65|559.08|556.68|0
1695253800000|2023-09-20 23:50:00|561.18|558.78|561.54|559.14|562.28|559.88|561.05|558.65|0
1695254100000|2023-09-20 23:55:00|561.3|558.9|562.04|559.64|562.04|559.64|561.3|558.9|0
1695254400000|2023-09-21 00:00:00|561.79|559.39|561.05|558.65|562.28|559.88|560.81|558.41|0
1695254700000|2023-09-21 00:05:00|561.3|558.9|562.78|560.38|562.78|560.38|560.56|558.16|0
1695255000000|2023-09-21 00:10:00|562.53|560.13|559.82|557.42|562.53|560.13|559.82|557.42|0
1695255300000|2023-09-21 00:15:00|559.57|557.17|559.08|556.68|560.07|557.67|558.34|555.94|0
1695255600000|2023-09-21 00:20:00|559.33|556.93|560.07|557.67|560.07|557.67|558.34|555.94|0
1695255900000|2023-09-21 00:25:00|560.31|557.91|561.42|559.02|561.91|559.51|560.31|557.91|0
1695256200000|2023-09-21 00:30:00|561.81|559.61|562.8|560.6|563.04|560.84|561.57|559.37|0
1695256500000|2023-09-21 00:35:00|563.04|560.84|564.03|561.83|564.27|562.07|563.04|560.84|0
1695256800000|2023-09-21 00:40:00|563.78|561.58|565.5|563.3|565.75|563.55|563.54|561.34|0
1695257100000|2023-09-21 00:45:00|565.75|563.55|566|563.8|566.49|564.29|565.26|563.06|0
1695257400000|2023-09-21 00:50:00|565.88|563.68|565.26|563.06|566|563.8|564.77|562.57|0
1695257700000|2023-09-21 00:55:00|565.01|562.81|565.75|563.55|566|563.8|565.01|562.81|0
1695258000000|2023-09-21 01:00:00|565.88|563.68|565.5|563.3|566.98|564.78|565.5|563.3|0
1695258300000|2023-09-21 01:05:00|565.75|563.55|565.5|563.3|566|563.8|565.26|563.06|0
1695258600000|2023-09-21 01:10:00|565.26|563.06|565.01|562.81|565.5|563.3|564.52|562.32|0
1695258900000|2023-09-21 01:15:00|565.26|563.06|564.77|562.57|565.75|563.55|564.52|562.32|0
1695259200000|2023-09-21 01:20:00|565.01|562.81|564.52|562.32|565.26|563.06|564.03|561.83|0
1695259500000|2023-09-21 01:25:00|564.27|562.07|564.76|562.56|565.01|562.81|564.27|562.07|0
1695259800000|2023-09-21 01:30:00|564.89|562.69|566|563.8|566.73|564.53|564.52|562.32|0
1695260100000|2023-09-21 01:35:00|566.24|564.04|566.49|564.29|567.23|565.03|566|563.8|0
1695260400000|2023-09-21 01:40:00|566.73|564.53|566.98|564.78|566.98|564.78|565.75|563.55|0
1695260700000|2023-09-21 01:45:00|566.86|564.66|565.5|563.3|566.98|564.78|565.01|562.81|0
1695261000000|2023-09-21 01:50:00|565.75|563.55|566.73|564.53|566.73|564.53|565.5|563.3|0
1695261300000|2023-09-21 01:55:00|566.98|564.78|567.72|565.52|567.72|565.52|566.24|564.04|0
1695261600000|2023-09-21 02:00:00|567.96|565.76|567.72|565.52|567.96|565.76|566.98|564.78|0
1695261900000|2023-09-21 02:05:00|567.47|565.27|567.23|565.03|567.72|565.52|566.98|564.78|0
1695262200000|2023-09-21 02:10:00|567.47|565.27|566.73|564.53|567.47|565.27|566.49|564.29|0
1695262500000|2023-09-21 02:15:00|566.61|564.41|567.23|565.03|567.23|565.03|566.49|564.29|0
1695262800000|2023-09-21 02:20:00|567.47|565.27|568.21|566.01|568.7|566.5|567.22|565.02|0
1695263100000|2023-09-21 02:25:00|567.96|565.76|569.69|567.49|569.69|567.49|567.72|565.52|0
1695263400000|2023-09-21 02:30:00|569.44|567.24|570.51|568.31|570.51|568.31|569.2|567|0
1695263700000|2023-09-21 02:35:00|570.26|568.06|570.51|568.31|570.51|568.31|569.77|567.57|0
1695264000000|2023-09-21 02:40:00|570.26|568.06|570.75|568.55|570.75|568.55|570.01|567.81|0
1695264300000|2023-09-21 02:45:00|570.51|568.31|569.77|567.57|570.75|568.55|569.77|567.57|0
1695264600000|2023-09-21 02:50:00|569.52|567.32|570.26|568.06|570.51|568.31|569.03|566.83|0
1695264900000|2023-09-21 02:55:00|570.51|568.31|569.28|567.08|570.51|568.31|569.28|567.08|0
1695265200000|2023-09-21 03:00:00|569.03|566.83|568.78|566.58|569.52|567.32|568.54|566.34|0
1695265500000|2023-09-21 03:05:00|569.03|566.83|567.8|565.6|569.03|566.83|567.55|565.35|0
1695265800000|2023-09-21 03:10:00|567.93|565.73|567.8|565.6|568.04|565.84|567.31|565.11|0
1695266100000|2023-09-21 03:15:00|568.04|565.84|567.55|565.35|568.04|565.84|567.31|565.11|0
1695266400000|2023-09-21 03:20:00|567.31|565.11|566.81|564.61|567.55|565.35|566.57|564.37|0
1695266700000|2023-09-21 03:25:00|566.57|564.37|567.06|564.86|567.31|565.11|566.57|564.37|0
1695267000000|2023-09-21 03:30:00|567.3|565.1|567.55|565.35|567.8|565.6|567.06|564.86|0
1695267300000|2023-09-21 03:35:00|567.3|565.1|567.06|564.86|567.8|565.6|566.32|564.12|0
1695267600000|2023-09-21 03:40:00|567.3|565.1|566.81|564.61|567.3|565.1|566.57|564.37|0
1695267900000|2023-09-21 03:45:00|567.06|564.86|567.06|564.86|567.06|564.86|566.81|564.61|0
1695268200000|2023-09-21 03:50:00|567.3|565.1|567.06|564.86|567.3|565.1|566.81|564.61|0
1695268500000|2023-09-21 03:55:00|567.3|565.1|566.81|564.61|567.3|565.1|566.57|564.37|0
1695268800000|2023-09-21 04:00:00|566.57|564.37|567.55|565.35|567.55|565.35|566.57|564.37|0
1695269100000|2023-09-21 04:05:00|567.3|565.1|567.3|565.1|567.3|565.1|566.81|564.61|0
1695269400000|2023-09-21 04:10:00|567.55|565.35|567.8|565.6|567.8|565.6|567.3|565.1|0
1695269700000|2023-09-21 04:15:00|568.04|565.84|567.55|565.35|568.04|565.84|567.55|565.35|0
1695270000000|2023-09-21 04:20:00|567.8|565.6|568.29|566.09|568.53|566.33|567.55|565.35|0
1695270300000|2023-09-21 04:25:00|568.04|565.84|567.55|565.35|568.04|565.84|567.3|565.1|0
1695270600000|2023-09-21 04:30:00|567.3|565.1|567.55|565.35|567.55|565.35|566.56|564.36|0
1695270900000|2023-09-21 04:35:00|567.43|565.23|567.06|564.86|567.55|565.35|566.81|564.61|0
1695271200000|2023-09-21 04:40:00|567.18|564.98|567.3|565.1|567.43|565.23|566.94|564.74|0
1695271500000|2023-09-21 04:45:00|567.55|565.35|568.29|566.09|568.53|566.33|567.3|565.1|0
1695271800000|2023-09-21 04:50:00|568.53|566.33|568.78|566.58|568.78|566.58|568.53|566.33|0
1695272100000|2023-09-21 04:55:00|569.02|566.82|568.29|566.09|569.27|567.07|568.04|565.84|0
1695272400000|2023-09-21 05:00:00|568.04|565.84|569.52|567.32|569.76|567.56|568.04|565.84|0
1695272700000|2023-09-21 05:05:00|569.76|567.56|569.27|567.07|570.26|568.06|569.27|567.07|0
1695273000000|2023-09-21 05:10:00|569.02|566.82|567.79|565.59|569.27|567.07|567.79|565.59|0
1695273300000|2023-09-21 05:15:00|568.04|565.84|569.27|567.07|569.27|567.07|568.04|565.84|0
1695273600000|2023-09-21 05:20:00|569.15|566.95|570.5|568.3|570.5|568.3|568.78|566.58|0
1695273900000|2023-09-21 05:25:00|570.25|568.05|571.24|569.04|571.24|569.04|570.25|568.05|0
1695274200000|2023-09-21 05:30:00|570.99|568.79|570.25|568.05|571.24|569.04|570.01|567.81|0
1695274500000|2023-09-21 05:35:00|570.01|567.81|568.78|566.58|570.14|567.94|568.53|566.33|0
1695274800000|2023-09-21 05:40:00|568.53|566.33|568.53|566.33|568.78|566.58|568.53|566.33|0
1695275100000|2023-09-21 05:45:00|568.28|566.08|567.55|565.35|568.41|566.21|567.55|565.35|0
1695275400000|2023-09-21 05:50:00|567.79|565.59|569.51|567.31|569.76|567.56|567.79|565.59|0
1695275700000|2023-09-21 05:55:00|569.27|567.07|569.27|567.07|570.01|567.81|569.27|567.07|0
1695276000000|2023-09-21 06:00:00|569.76|567.56|569.02|566.82|569.76|567.56|567.79|565.59|0
1695276300000|2023-09-21 06:05:00|569.27|567.07|569.01|566.81|569.5|567.3|568.04|565.84|0
1695276600000|2023-09-21 06:10:00|569.14|566.94|567.54|565.34|569.26|567.06|567.29|565.09|0
1695276900000|2023-09-21 06:15:00|567.29|565.09|567.36|565.16|567.6|565.4|566.62|564.42|0
1695277200000|2023-09-21 06:20:00|567.11|564.91|567.11|564.91|568.35|566.15|566.86|564.66|0
1695277500000|2023-09-21 06:25:00|566.86|564.66|566.62|564.42|567.36|565.16|566.62|564.42|0
1695277800000|2023-09-21 06:30:00|566.86|564.66|566.12|563.92|567.11|564.91|566.12|563.92|0
1695278100000|2023-09-21 06:35:00|566.37|564.17|565.38|563.18|566.37|564.17|564.89|562.69|0
1695278400000|2023-09-21 06:40:00|565.13|562.93|564.64|562.44|565.38|563.18|564.39|562.19|0
1695278700000|2023-09-21 06:45:00|564.39|562.19|564.09|561.89|564.88|562.68|564.03|561.83|0
1695279000000|2023-09-21 06:50:00|564.22|562.02|563.48|561.28|564.34|562.14|563.1|560.9|0
1695279300000|2023-09-21 06:55:00|563.35|561.15|563.6|561.4|563.84|561.64|562.86|560.66|0
1695279600000|2023-09-21 07:00:00|563.84|561.64|563.1|560.9|565.33|563.13|562.86|560.66|0
1695279900000|2023-09-21 07:05:00|562.86|560.66|563.84|561.64|564.59|562.39|562.86|560.66|0
1695280200000|2023-09-21 07:10:00|563.6|561.4|564.83|562.63|565.57|563.37|563.6|561.4|0
1695280500000|2023-09-21 07:15:00|565.08|562.88|565.33|563.13|565.82|563.62|563.35|561.15|0
1695280800000|2023-09-21 07:20:00|565.57|563.37|566.81|564.61|566.81|564.61|564.83|562.63|0
1695281100000|2023-09-21 07:25:00|566.56|564.36|568.79|566.59|568.79|566.59|566.56|564.36|0
1695281400000|2023-09-21 07:30:00|567.55|565.35|566.81|564.61|572.99|570.79|566.32|564.12|0
1695281700000|2023-09-21 07:35:00|567.06|564.86|567.06|564.86|568.79|566.59|565.33|563.13|0
1695282000000|2023-09-21 07:40:00|566.81|564.61|567.3|565.1|569.04|566.84|566.32|564.12|0
1695282300000|2023-09-21 07:45:00|567.8|565.6|567.06|564.86|568.05|565.85|565.57|563.37|0
1695282600000|2023-09-21 07:50:00|566.81|564.61|565.57|563.37|567.06|564.86|564.58|562.38|0
1695282900000|2023-09-21 07:55:00|565.33|563.13|565.82|563.62|566.32|564.12|565.33|563.13|0
1695283200000|2023-09-21 08:00:00|565.08|562.88|566.31|564.11|566.31|564.11|563.84|561.64|0
1695283500000|2023-09-21 08:05:00|566.81|564.61|565.7|563.5|566.81|564.61|565.08|562.88|0
1695283800000|2023-09-21 08:10:00|565.82|563.62|568.54|566.34|568.54|566.34|565.33|563.13|0
1695284100000|2023-09-21 08:15:00|568.79|566.59|570.27|568.07|570.77|568.57|568.54|566.34|0
1695284400000|2023-09-21 08:20:00|570.4|568.2|569.53|567.33|570.52|568.32|569.03|566.83|0
1695284700000|2023-09-21 08:25:00|569.78|567.58|567.55|565.35|569.78|567.58|567.06|564.86|0
1695285000000|2023-09-21 08:30:00|567.3|565.1|571.26|569.06|571.26|569.06|567.3|565.1|0
1695285300000|2023-09-21 08:35:00|571.01|568.81|572.75|570.55|573.24|571.04|570.77|568.57|0
1695285600000|2023-09-21 08:40:00|572.99|570.79|572.5|570.3|573.74|571.54|572.25|570.05|0
1695285900000|2023-09-21 08:45:00|572.25|570.05|572|569.8|573.49|571.29|571.76|569.56|0
1695286200000|2023-09-21 08:50:00|571.76|569.56|574.23|572.03|574.72|572.52|571.76|569.56|0
1695286500000|2023-09-21 08:55:00|574.48|572.28|573.24|571.04|574.72|572.52|572.74|570.54|0
1695286800000|2023-09-21 09:00:00|573.49|571.29|570.77|568.57|573.49|571.29|570.52|568.32|0
1695287100000|2023-09-21 09:05:00|570.52|568.32|573.24|571.04|573.24|571.04|570.52|568.32|0
1695287400000|2023-09-21 09:10:00|573.49|571.29|572.74|570.54|573.98|571.78|572.5|570.3|0
1695287700000|2023-09-21 09:15:00|572.87|570.67|574.23|572.03|574.48|572.28|572.5|570.3|0
1695288000000|2023-09-21 09:20:00|573.98|571.78|572.5|570.3|574.72|572.52|572.5|570.3|0
1695288300000|2023-09-21 09:25:00|572.74|570.54|572.99|570.79|573.49|571.29|572.5|570.3|0
1695288600000|2023-09-21 09:30:00|573.24|571.04|573.49|571.29|574.72|572.52|572.25|570.05|0
1695288900000|2023-09-21 09:35:00|573.73|571.53|573.73|571.53|574.72|572.52|572.99|570.79|0
1695289200000|2023-09-21 09:40:00|573.49|571.29|574.85|572.65|574.85|572.65|573.24|571.04|0
1695289500000|2023-09-21 09:45:00|574.97|572.77|575.96|573.76|576.95|574.75|574.23|572.03|0
1695289800000|2023-09-21 09:50:00|576.21|574.01|576.46|574.26|577.2|575|575.71|573.51|0
1695290100000|2023-09-21 09:55:00|576.7|574.5|577.45|575.25|578.44|576.24|576.46|574.26|0
1695290400000|2023-09-21 10:00:00|577.2|575|579.18|576.98|579.43|577.23|577.2|575|0
1695290700000|2023-09-21 10:05:00|578.93|576.73|580.67|578.47|582.15|579.95|578.93|576.73|0
1695291000000|2023-09-21 10:10:00|580.91|578.71|579.67|577.47|581.9|579.7|579.67|577.47|0
1695291300000|2023-09-21 10:15:00|579.92|577.72|581.66|579.46|582.9|580.7|579.67|577.47|0
1695291600000|2023-09-21 10:20:00|581.41|579.21|582.74|580.54|583.14|580.94|580.91|578.71|0
1695291900000|2023-09-21 10:25:00|582.99|580.79|582.27|580.07|583.51|581.31|581.78|579.58|0
1695292200000|2023-09-21 10:30:00|582.03|579.83|582.03|579.83|583.26|581.06|581.53|579.33|0
1695292500000|2023-09-21 10:35:00|582.52|580.32|582.77|580.57|584.5|582.3|582.52|580.32|0
1695292800000|2023-09-21 10:40:00|583.02|580.82|583.26|581.06|583.76|581.56|582.52|580.32|0
1695293100000|2023-09-21 10:45:00|583.51|581.31|583.76|581.56|584.25|582.05|582.27|580.07|0
1695293400000|2023-09-21 10:50:00|583.51|581.31|582.52|580.32|584.5|582.3|582.27|580.07|0
1695293700000|2023-09-21 10:55:00|582.27|580.07|582.02|579.82|582.52|580.32|581.53|579.33|0
1695294000000|2023-09-21 11:00:00|581.91|579.71|583.76|581.56|584|581.8|580.05|577.85|0
1695294300000|2023-09-21 11:05:00|582.77|580.57|585.24|583.04|586.23|584.03|582.52|580.32|0
1695294600000|2023-09-21 11:10:00|585.49|583.29|587.72|585.52|588.96|586.76|584.75|582.55|0
1695294900000|2023-09-21 11:15:00|587.47|585.27|589.45|587.25|589.95|587.75|587.47|585.27|0
1695295200000|2023-09-21 11:20:00|589.2|587|590.19|587.99|590.44|588.24|588.71|586.51|0
1695295500000|2023-09-21 11:25:00|590.69|588.49|589.7|587.5|590.69|588.49|588.71|586.51|0
1695295800000|2023-09-21 11:30:00|590.19|587.99|589.45|587.25|590.94|588.74|589.2|587|0
1695296100000|2023-09-21 11:35:00|589.2|587|589.95|587.75|589.95|587.75|587.72|585.52|0
1695296400000|2023-09-21 11:40:00|589.45|587.25|587.72|585.52|589.7|587.5|587.72|585.52|0
1695296700000|2023-09-21 11:45:00|587.47|585.27|587.72|585.52|588.46|586.26|586.61|584.41|0
1695297000000|2023-09-21 11:50:00|587.47|585.27|589.7|587.5|590.44|588.24|587.22|585.02|0
1695297300000|2023-09-21 11:55:00|589.94|587.74|590.19|587.99|591.43|589.23|589.45|587.25|0
1695297600000|2023-09-21 12:00:00|590.44|588.24|589.45|587.25|591.18|588.98|588.95|586.75|0
1695297900000|2023-09-21 12:05:00|589.94|587.74|591.68|589.48|592.05|589.85|588.71|586.51|0
1695298200000|2023-09-21 12:10:00|591.43|589.23|590.93|588.73|592.17|589.97|589.7|587.5|0
1695298500000|2023-09-21 12:15:00|590.69|588.49|591.68|589.48|591.93|589.73|590.44|588.24|0
1695298800000|2023-09-21 12:20:00|591.93|589.73|592.67|590.47|593.16|590.96|590.93|588.73|0
1695299100000|2023-09-21 12:25:00|592.92|590.72|591.43|589.23|593.16|590.96|590.93|588.73|0
1695299400000|2023-09-21 12:30:00|592.55|590.35|596.63|594.43|598.12|595.92|592.17|589.97|0
1695299700000|2023-09-21 12:35:00|596.38|594.18|595.03|592.83|596.63|594.43|593.8|591.6|0
1695300000000|2023-09-21 12:40:00|594.54|592.34|593.8|591.6|595.53|593.33|592.31|590.11|0
1695300300000|2023-09-21 12:45:00|593.55|591.35|593.55|591.35|596.52|594.32|592.31|590.11|0
1695300600000|2023-09-21 12:50:00|593.3|591.1|593.55|591.35|595.78|593.58|593.3|591.1|0
1695300900000|2023-09-21 12:55:00|593.3|591.1|591.57|589.37|593.55|591.35|591.32|589.12|0
1695301200000|2023-09-21 13:00:00|591.08|588.88|590.09|587.89|591.08|588.88|588.11|585.91|0
1695301500000|2023-09-21 13:05:00|590.33|588.13|590.09|587.89|591.57|589.37|589.84|587.64|0
1695301800000|2023-09-21 13:10:00|589.97|587.77|591.08|588.88|592.06|589.86|589.84|587.64|0
1695302100000|2023-09-21 13:15:00|591.32|589.12|590.83|588.63|591.82|589.62|590.09|587.89|0
1695302400000|2023-09-21 13:20:00|591.08|588.88|590.58|588.38|591.57|589.37|589.84|587.64|0
1695302700000|2023-09-21 13:25:00|590.33|588.13|586.38|584.18|590.33|588.13|586.13|583.93|0
1695303000000|2023-09-21 13:30:00|586.13|583.93|591.57|589.37|593.05|590.85|583.66|581.46|0
1695303300000|2023-09-21 13:35:00|591.32|589.12|595.53|593.33|595.53|593.33|586.87|584.67|0
1695303600000|2023-09-21 13:40:00|594.79|592.59|595.77|593.57|595.77|593.57|590.83|588.63|0
1695303900000|2023-09-21 13:45:00|596.02|593.82|594.78|592.58|596.02|593.82|591.07|588.87|0
1695304200000|2023-09-21 13:50:00|593.8|591.6|596.27|594.07|598.74|596.54|593.8|591.6|0
1695304500000|2023-09-21 13:55:00|596.52|594.32|601.22|599.02|601.47|599.27|596.52|594.32|0
1695304800000|2023-09-21 14:00:00|601.47|599.27|602.21|600.01|602.71|600.51|599.73|597.53|0
1695305100000|2023-09-21 14:05:00|602.46|600.26|595.28|593.08|602.95|600.75|595.03|592.83|0
1695305400000|2023-09-21 14:10:00|594.78|592.58|597.01|594.81|598|595.8|593.3|591.1|0
1695305700000|2023-09-21 14:15:00|596.52|594.32|588.11|585.91|596.52|594.32|587.61|585.41|0
1695306000000|2023-09-21 14:20:00|588.35|586.15|592.22|590.02|592.97|590.77|587.36|585.16|0
1695306300000|2023-09-21 14:25:00|592.47|590.27|596|593.8|596.75|594.55|591.73|589.53|0
1695306600000|2023-09-21 14:30:00|596.25|594.05|596.75|594.55|598.48|596.28|594.77|592.57|0
1695306900000|2023-09-21 14:35:00|596.5|594.3|589.82|587.62|596.99|594.79|589.32|587.12|0
1695307200000|2023-09-21 14:40:00|590.31|588.11|594.02|591.82|594.27|592.07|588.58|586.38|0
1695307500000|2023-09-21 14:45:00|594.52|592.32|597.24|595.04|598.48|596.28|593.78|591.58|0
1695307800000|2023-09-21 14:50:00|597.49|595.29|598.23|596.03|599.47|597.27|596.75|594.55|0
1695308100000|2023-09-21 14:55:00|598.48|596.28|601.7|599.5|602.94|600.74|597.49|595.29|0
1695308400000|2023-09-21 15:00:00|601.95|599.75|600.21|598.01|602.19|599.99|600.21|598.01|0
1695308700000|2023-09-21 15:05:00|599.96|597.76|600.95|598.75|601.7|599.5|597.49|595.29|0
1695309000000|2023-09-21 15:10:00|600.71|598.51|603.68|601.48|605.41|603.21|598.97|596.77|0
1695309300000|2023-09-21 15:15:00|603.43|601.23|604.42|602.22|606.65|604.45|603.43|601.23|0
1695309600000|2023-09-21 15:20:00|604.67|602.47|604.42|602.22|605.17|602.97|601.45|599.25|0
1695309900000|2023-09-21 15:25:00|604.67|602.47|605.17|602.97|605.66|603.46|604.17|601.97|0
1695310200000|2023-09-21 15:30:00|605.41|603.21|600.23|598.03|605.66|603.46|599.99|597.79|0
1695310500000|2023-09-21 15:35:00|600.48|598.28|601.47|599.27|602.71|600.51|599.24|597.04|0
1695310800000|2023-09-21 15:40:00|601.22|599.02|601.47|599.27|604.19|601.99|601.22|599.02|0
1695311100000|2023-09-21 15:45:00|601.72|599.52|598.99|596.79|601.72|599.52|598|595.8|0
1695311400000|2023-09-21 15:50:00|598.75|596.55|602.46|600.26|602.46|600.26|598|595.8|0
1695311700000|2023-09-21 15:55:00|601.72|599.52|603.9|601.7|604.39|602.19|599.98|597.78|0
1695312000000|2023-09-21 16:00:00|603.65|601.45|606.13|603.93|606.62|604.42|603.65|601.45|0
1695312300000|2023-09-21 16:05:00|605.88|603.68|605.63|603.43|606.62|604.42|605.38|603.18|0
1695312600000|2023-09-21 16:10:00|605.88|603.68|607.61|605.41|608.36|606.16|605.63|603.43|0
1695312900000|2023-09-21 16:15:00|607.86|605.66|605.88|603.68|608.6|606.4|605.38|603.18|0
1695313200000|2023-09-21 16:20:00|606.13|603.93|605.92|603.72|607.9|605.7|604.89|602.69|0
1695313500000|2023-09-21 16:25:00|606.17|603.97|605.67|603.47|607.9|605.7|604.68|602.48|0
1695313800000|2023-09-21 16:30:00|605.18|602.98|601.92|599.72|606.42|604.22|601.42|599.22|0
1695314100000|2023-09-21 16:35:00|602.16|599.96|606.38|604.18|607.12|604.92|602.16|599.96|0
1695314400000|2023-09-21 16:40:00|606.75|604.55|606.13|603.93|607.37|605.17|603.65|601.45|0
1695314700000|2023-09-21 16:45:00|605.88|603.68|603.9|601.7|606.13|603.93|603.65|601.45|0
1695315000000|2023-09-21 16:50:00|604.03|601.83|604.64|602.44|605.14|602.94|602.41|600.21|0
1695315300000|2023-09-21 16:55:00|604.89|602.69|607.62|605.42|607.86|605.66|604.64|602.44|0
1695315600000|2023-09-21 17:00:00|607.86|605.66|605.14|602.94|608.36|606.16|604.89|602.69|0
1695315900000|2023-09-21 17:05:00|605.39|603.19|603.16|600.96|605.63|603.43|601.92|599.72|0
1695316200000|2023-09-21 17:10:00|602.91|600.71|599.64|597.44|603.16|600.96|599.39|597.19|0
1695316500000|2023-09-21 17:15:00|599.39|597.19|596.89|594.69|599.39|597.19|595.92|593.72|0
1695316800000|2023-09-21 17:20:00|597.14|594.94|597.14|594.94|598.38|596.18|595.9|593.7|0
1695317100000|2023-09-21 17:25:00|596.89|594.69|596.82|594.62|596.89|594.69|594.91|592.71|0
1695317400000|2023-09-21 17:30:00|596.57|594.37|597.07|594.87|597.07|594.87|594.34|592.14|0
1695317700000|2023-09-21 17:35:00|597.32|595.12|597.07|594.87|597.32|595.12|594.09|591.89|0
1695318000000|2023-09-21 17:40:00|597.32|595.12|598.06|595.86|599.05|596.85|594.59|592.39|0
1695318300000|2023-09-21 17:45:00|597.81|595.61|597.52|595.32|598.56|596.36|596.32|594.12|0
1695318600000|2023-09-21 17:50:00|597.27|595.07|597.77|595.57|598.76|596.56|596.28|594.08|0
1695318900000|2023-09-21 17:55:00|597.52|595.32|598.76|596.56|600|597.8|597.52|595.32|0
1695319200000|2023-09-21 18:00:00|598.51|596.31|601.99|599.79|601.99|599.79|598.26|596.06|0
1695319500000|2023-09-21 18:05:00|602.23|600.03|602.5|600.3|602.5|600.3|599.26|597.06|0
1695319800000|2023-09-21 18:10:00|602.75|600.55|603.74|601.54|603.74|601.54|599.77|597.57|0
1695320100000|2023-09-21 18:15:00|603.99|601.79|604.99|602.79|605.73|603.53|603.25|601.05|0
1695320400000|2023-09-21 18:20:00|604.74|602.54|605.5|603.3|606.23|604.03|604.24|602.04|0
1695320700000|2023-09-21 18:25:00|605.26|603.06|609.72|607.52|609.72|607.52|605.26|603.06|0
1695321000000|2023-09-21 18:30:00|609.97|607.77|610.72|608.52|611.46|609.26|608.73|606.53|0
1695321300000|2023-09-21 18:35:00|610.47|608.27|607.49|605.29|610.96|608.76|605.75|603.55|0
1695321600000|2023-09-21 18:40:00|607.74|605.54|607.27|605.07|607.99|605.79|605.75|603.55|0
1695321900000|2023-09-21 18:45:00|607.03|604.83|609.51|607.31|609.51|607.31|606.53|604.33|0
1695322200000|2023-09-21 18:50:00|609.26|607.06|609.26|607.06|611.49|609.29|609.01|606.81|0
1695322500000|2023-09-21 18:55:00|609.01|606.81|611.99|609.79|612.24|610.04|609.01|606.81|0
1695322800000|2023-09-21 19:00:00|611.74|609.54|610.79|608.59|613.52|611.32|609.05|606.85|0
1695323100000|2023-09-21 19:05:00|610.54|608.34|612.52|610.32|613.76|611.56|610.29|608.09|0
1695323400000|2023-09-21 19:10:00|612.28|610.08|615.75|613.55|616.74|614.54|611.78|609.58|0
1695323700000|2023-09-21 19:15:00|616|613.8|617.8|615.6|619.26|617.06|616|613.8|0
1695324000000|2023-09-21 19:20:00|618.04|615.84|616.8|614.6|618.04|615.84|615.31|613.11|0
1695324300000|2023-09-21 19:25:00|617.05|614.85|621.52|619.32|622.76|620.56|616.31|614.11|0
1695324600000|2023-09-21 19:30:00|621.77|619.57|623.5|621.3|625.49|623.29|620.52|618.32|0
1695324900000|2023-09-21 19:35:00|623.75|621.55|621.52|619.32|623.75|621.55|619.04|616.84|0
1695325200000|2023-09-21 19:40:00|621.02|618.82|620.77|618.57|624|621.8|619.28|617.08|0
1695325500000|2023-09-21 19:45:00|621.02|618.82|622.26|620.06|622.26|620.06|619.28|617.08|0
1695325800000|2023-09-21 19:50:00|623.75|621.55|623.5|621.3|626.23|624.03|622.76|620.56|0
1695326100000|2023-09-21 19:55:00|623.25|621.05|629.71|627.51|630.21|628.01|623.25|621.05|0
1695326400000|2023-09-21 20:00:00|627.23|625.03|631.7|629.5|632.44|630.24|626.48|624.28|0
1695326700000|2023-09-21 20:05:00|631.45|629.25|629.96|627.76|631.7|629.5|629.46|627.26|0
1695327000000|2023-09-21 20:10:00|630.21|628.01|631.7|629.5|631.95|629.75|629.96|627.76|0
1695327300000|2023-09-21 20:15:00|632.05|629.65|632.79|630.39|633.04|630.64|631.3|628.9|0
1695327600000|2023-09-21 20:20:00|633.04|630.64|634.28|631.88|634.53|632.13|633.04|630.64|0
1695327900000|2023-09-21 20:25:00|634.03|631.63|634.53|632.13|634.78|632.38|634.03|631.63|0
1695328200000|2023-09-21 20:30:00|634.78|632.38|633.29|630.89|635.03|632.63|633.29|630.89|0
1695328500000|2023-09-21 20:35:00|633.54|631.14|632.05|629.65|633.54|631.14|631.8|629.4|0
1695328800000|2023-09-21 20:40:00|632.29|629.89|634.78|632.38|634.78|632.38|632.29|629.89|0
1695329100000|2023-09-21 20:45:00|634.53|632.13|634.28|631.88|634.53|632.13|634.03|631.63|0
1695329400000|2023-09-21 20:50:00|634.03|631.63|634.28|631.88|634.53|632.13|633.78|631.38|0
1695329700000|2023-09-21 20:55:00|634.41|632.01|633.17|630.77|634.53|632.13|632.92|630.52|0
1695330000000|2023-09-21 21:00:00|633.12|630.72|633.27|630.87|633.59|631.19|633.12|630.72|0
1695330300000|2023-09-21 21:05:00|633.49|631.09|633.08|630.68|633.78|631.38|633.08|630.68|0
1695330600000|2023-09-21 21:10:00|633.2|630.8|633.59|631.19|633.78|631.38|633.08|630.68|0
1695330900000|2023-09-21 21:15:00|633.78|631.38|633.7|631.3|634.43|632.03|633.59|631.19|0
1695331200000|2023-09-21 21:20:00|633.74|631.34|633.45|631.05|634.04|631.64|633.45|631.05|0
1695331500000|2023-09-21 21:25:00|633.12|630.72|633.2|630.8|633.45|631.05|633.08|630.68|0
1695331800000|2023-09-21 21:30:00|633.31|630.91|633.34|630.94|633.34|630.94|632.9|630.5|0
1695332100000|2023-09-21 21:35:00|633.2|630.8|634|631.6|634.04|631.64|633.2|630.8|0
1695332400000|2023-09-21 21:40:00|634.04|631.64|633.7|631.3|634.04|631.64|633.67|631.27|0
1695332700000|2023-09-21 21:45:00|633.85|631.45|633.31|630.91|633.89|631.49|633.16|630.76|0
1695333000000|2023-09-21 21:50:00|633.27|630.87|633.38|630.98|633.67|631.27|633.12|630.72|0
1695333300000|2023-09-21 21:55:00|633.12|630.72|632.79|630.39|633.34|630.94|632.79|630.39|0
1695333600000|2023-09-21 22:00:00|631.68|629.28|630.8|628.4|631.68|629.28|629.06|626.66|0
1695333900000|2023-09-21 22:05:00|630.68|628.28|630.55|628.15|631.3|628.9|630.3|627.9|0
1695334200000|2023-09-21 22:10:00|630.3|627.9|628.81|626.41|630.3|627.9|628.57|626.17|0
1695334500000|2023-09-21 22:15:00|628.7|626.3|627.82|625.42|628.81|626.41|627.82|625.42|0
1695334800000|2023-09-21 22:20:00|627.7|625.3|627.32|624.92|627.7|625.3|627.08|624.68|0
1695335100000|2023-09-21 22:25:00|627.57|625.17|627.57|625.17|628.57|626.17|627.57|625.17|0
1695335400000|2023-09-21 22:30:00|627.32|624.92|628.57|626.17|628.81|626.41|627.32|624.92|0
1695335700000|2023-09-21 22:35:00|628.69|626.29|628.32|625.92|628.81|626.41|628.32|625.92|0
1695336000000|2023-09-21 22:40:00|628.57|626.17|628.07|625.67|628.57|626.17|627.82|625.42|0
1695336300000|2023-09-21 22:45:00|628.32|625.92|628.81|626.41|628.81|626.41|628.32|625.92|0
1695336600000|2023-09-21 22:50:00|628.57|626.17|628.57|626.17|628.81|626.41|628.57|626.17|0
1695336900000|2023-09-21 22:55:00|628.32|625.92|628.57|626.17|628.57|626.17|628.07|625.67|0
1695337200000|2023-09-21 23:00:00|628.81|626.41|630.68|628.28|630.8|628.4|628.32|625.92|0
1695337500000|2023-09-21 23:05:00|630.55|628.15|630.55|628.15|630.55|628.15|629.56|627.16|0
1695337800000|2023-09-21 23:10:00|630.3|627.9|630.06|627.66|630.43|628.03|629.81|627.41|0
1695338100000|2023-09-21 23:15:00|630.3|627.9|630.55|628.15|630.55|628.15|629.81|627.41|0
1695338400000|2023-09-21 23:20:00|630.06|627.66|629.81|627.41|630.3|627.9|629.56|627.16|0
1695338700000|2023-09-21 23:25:00|629.94|627.54|630.3|627.9|630.8|628.4|629.81|627.41|0
1695339000000|2023-09-21 23:30:00|630.55|628.15|630.3|627.9|630.55|628.15|630.05|627.65|0
1695339300000|2023-09-21 23:35:00|630.55|628.15|629.31|626.91|630.55|628.15|629.31|626.91|0
1695339600000|2023-09-21 23:40:00|629.56|627.16|629.44|627.04|629.81|627.41|629.31|626.91|0
1695339900000|2023-09-21 23:45:00|629.31|626.91|630.05|627.65|630.05|627.65|629.31|626.91|0
1695340200000|2023-09-21 23:50:00|630.3|627.9|632.54|630.14|633.28|630.88|630.3|627.9|0
1695340500000|2023-09-21 23:55:00|632.79|630.39|632.04|629.64|632.79|630.39|631.79|629.39|0
1695340800000|2023-09-22 00:00:00|631.79|629.39|630.8|628.4|631.79|629.39|629.31|626.91|0
1695341100000|2023-09-22 00:05:00|630.55|628.15|629.81|627.41|631.54|629.14|629.56|627.16|0
1695341400000|2023-09-22 00:10:00|630.3|627.9|631.3|628.9|631.54|629.14|630.3|627.9|0
1695341700000|2023-09-22 00:15:00|631.54|629.14|632.5|630.1|633.25|630.85|631.05|628.65|0
1695342000000|2023-09-22 00:20:00|632.26|629.86|632.26|629.86|633|630.6|631.27|628.87|0
1695342300000|2023-09-22 00:25:00|632.5|630.1|633.99|631.59|633.99|631.59|632.5|630.1|0
1695342600000|2023-09-22 00:30:00|633.89|631.69|633.64|631.44|635.13|632.93|632.9|630.7|0
1695342900000|2023-09-22 00:35:00|633.4|631.2|633.4|631.2|634.88|632.68|632.9|630.7|0
1695343200000|2023-09-22 00:40:00|633.52|631.32|633.89|631.69|633.89|631.69|632.9|630.7|0
1695343500000|2023-09-22 00:45:00|634.14|631.94|632.85|630.65|634.14|631.94|632.85|630.65|0
1695343800000|2023-09-22 00:50:00|632.6|630.4|631.12|628.92|632.85|630.65|631.12|628.92|0
1695344100000|2023-09-22 00:55:00|631.36|629.16|630.37|628.17|631.36|629.16|630.37|628.17|0
1695344400000|2023-09-22 01:00:00|630.62|628.42|631.86|629.66|632.36|630.16|630.62|628.42|0
1695344700000|2023-09-22 01:05:00|631.99|629.79|631.36|629.16|633.1|630.9|631.12|628.92|0
1695345000000|2023-09-22 01:10:00|631.12|628.92|631.61|629.41|632.11|629.91|631.12|628.92|0
1695345300000|2023-09-22 01:15:00|631.86|629.66|629.88|627.68|631.86|629.66|629.63|627.43|0
1695345600000|2023-09-22 01:20:00|630.12|627.92|628.4|626.2|630.88|628.68|628.4|626.2|0
1695345900000|2023-09-22 01:25:00|628.65|626.45|628.15|625.95|629.14|626.94|628.15|625.95|0
1695346200000|2023-09-22 01:30:00|628.4|626.2|628.65|626.45|629.14|626.94|627.16|624.96|0
1695346500000|2023-09-22 01:35:00|628.4|626.2|628.65|626.45|629.14|626.94|628.15|625.95|0
1695346800000|2023-09-22 01:40:00|628.53|626.33|627.41|625.21|628.65|626.45|626.42|624.22|0
1695347100000|2023-09-22 01:45:00|627.9|625.7|626.66|624.46|627.9|625.7|626.66|624.46|0
1695347400000|2023-09-22 01:50:00|626.91|624.71|628.15|625.95|628.15|625.95|626.91|624.71|0
1695347700000|2023-09-22 01:55:00|627.9|625.7|627.65|625.45|628.15|625.95|627.41|625.21|0
1695348000000|2023-09-22 02:00:00|627.41|625.21|627.41|625.21|627.65|625.45|626.66|624.46|0
1695348300000|2023-09-22 02:05:00|627.65|625.45|626.66|624.46|627.65|625.45|626.41|624.21|0
1695348600000|2023-09-22 02:10:00|626.91|624.71|625.67|623.47|626.91|624.71|625.42|623.22|0
1695348900000|2023-09-22 02:15:00|626.29|624.09|625.36|623.16|626.29|624.09|624.87|622.67|0
1695349200000|2023-09-22 02:20:00|625.61|623.41|625.36|623.16|626.11|623.91|625.36|623.16|0
1695349500000|2023-09-22 02:25:00|625.61|623.41|625.49|623.29|625.86|623.66|624.87|622.67|0
1695349800000|2023-09-22 02:30:00|625.36|623.16|625.86|623.66|626.11|623.91|625.12|622.92|0
1695350100000|2023-09-22 02:35:00|625.61|623.41|625.86|623.66|626.36|624.16|625.36|623.16|0
1695350400000|2023-09-22 02:40:00|626.11|623.91|626.11|623.91|626.36|624.16|625.86|623.66|0
1695350700000|2023-09-22 02:45:00|625.86|623.66|625.74|623.54|626.11|623.91|625.36|623.16|0
1695351000000|2023-09-22 02:50:00|625.61|623.41|627.84|625.64|628.09|625.89|625.61|623.41|0
1695351300000|2023-09-22 02:55:00|627.6|625.4|627.84|625.64|628.84|626.64|627.35|625.15|0
1695351600000|2023-09-22 03:00:00|627.6|625.4|626.36|624.16|628.34|626.14|626.36|624.16|0
1695351900000|2023-09-22 03:05:00|626.6|624.4|626.36|624.16|627.1|624.9|626.11|623.91|0
1695352200000|2023-09-22 03:10:00|626.11|623.91|625.12|622.92|626.36|624.16|624.87|622.67|0
1695352500000|2023-09-22 03:15:00|624.87|622.67|623.88|621.68|625.12|622.92|623.88|621.68|0
1695352800000|2023-09-22 03:20:00|624.12|621.92|624.37|622.17|624.62|622.42|623.88|621.68|0
1695353100000|2023-09-22 03:25:00|624.25|622.05|623.88|621.68|624.87|622.67|623.88|621.68|0
1695353400000|2023-09-22 03:30:00|623.63|621.43|623.13|620.93|623.88|621.68|622.88|620.68|0
1695353700000|2023-09-22 03:35:00|622.88|620.68|621.89|619.69|623.38|621.18|621.64|619.44|0
1695354000000|2023-09-22 03:40:00|622.14|619.94|622.39|620.19|622.64|620.44|622.14|619.94|0
1695354300000|2023-09-22 03:45:00|622.64|620.44|622.39|620.19|623.38|621.18|622.39|620.19|0
1695354600000|2023-09-22 03:50:00|622.64|620.44|622.39|620.19|622.88|620.68|621.89|619.69|0
1695354900000|2023-09-22 03:55:00|622.14|619.94|622.39|620.19|622.39|620.19|621.4|619.2|0
1695355200000|2023-09-22 04:00:00|622.64|620.44|622.14|619.94|622.88|620.68|622.14|619.94|0
1695355500000|2023-09-22 04:05:00|621.89|619.69|620.9|618.7|622.14|619.94|620.9|618.7|0
1695355800000|2023-09-22 04:10:00|620.65|618.45|620.9|618.7|621.15|618.95|620.65|618.45|0
1695356100000|2023-09-22 04:15:00|621.15|618.95|621.64|619.44|621.64|619.44|621.03|618.83|0
1695356400000|2023-09-22 04:20:00|621.89|619.69|621.89|619.69|622.39|620.19|621.64|619.44|0
1695356700000|2023-09-22 04:25:00|622.14|619.94|622.14|619.94|622.14|619.94|621.64|619.44|0
1695357000000|2023-09-22 04:30:00|622.39|620.19|622.63|620.43|622.88|620.68|622.14|619.94|0
1695357300000|2023-09-22 04:35:00|622.88|620.68|622.39|620.19|622.88|620.68|622.14|619.94|0
1695357600000|2023-09-22 04:40:00|622.14|619.94|622.63|620.43|622.88|620.68|622.14|619.94|0
1695357900000|2023-09-22 04:45:00|622.88|620.68|622.63|620.43|622.88|620.68|622.14|619.94|0
1695358200000|2023-09-22 04:50:00|622.39|620.19|621.39|619.19|622.88|620.68|621.15|618.95|0
1695358500000|2023-09-22 04:55:00|621.64|619.44|621.39|619.19|621.64|619.44|621.39|619.19|0
1695358800000|2023-09-22 05:00:00|621.64|619.44|622.14|619.94|622.14|619.94|621.39|619.19|0
1695359100000|2023-09-22 05:05:00|621.89|619.69|621.39|619.19|622.39|620.19|620.9|618.7|0
1695359400000|2023-09-22 05:10:00|621.15|618.95|621.89|619.69|621.89|619.69|620.9|618.7|0
1695359700000|2023-09-22 05:15:00|621.64|619.44|622.39|620.19|622.39|620.19|621.39|619.19|0
1695360000000|2023-09-22 05:20:00|622.63|620.43|621.64|619.44|622.63|620.43|621.64|619.44|0
1695360300000|2023-09-22 05:25:00|621.89|619.69|622.14|619.94|622.63|620.43|621.39|619.19|0
1695360600000|2023-09-22 05:30:00|622.39|620.19|621.87|619.67|622.39|620.19|621.62|619.42|0
1695360900000|2023-09-22 05:35:00|622.11|619.91|621.62|619.42|622.11|619.91|621.12|618.92|0
1695361200000|2023-09-22 05:40:00|621.37|619.17|619.88|617.68|621.62|619.42|619.63|617.43|0
1695361500000|2023-09-22 05:45:00|619.63|617.43|619.39|617.19|619.63|617.43|618.89|616.69|0
1695361800000|2023-09-22 05:50:00|619.14|616.94|619.88|617.68|620.38|618.18|619.14|616.94|0
1695362100000|2023-09-22 05:55:00|620.13|617.93|620.38|618.18|620.63|618.43|619.63|617.43|0
1695362400000|2023-09-22 06:00:00|620.63|618.43|620.87|618.67|621.86|619.66|620.38|618.18|0
1695362700000|2023-09-22 06:05:00|620.63|618.43|619.39|617.19|620.87|618.67|618.89|616.69|0
1695363000000|2023-09-22 06:10:00|619.14|616.94|620.13|617.93|620.63|618.43|618.89|616.69|0
1695363300000|2023-09-22 06:15:00|619.88|617.68|619.61|617.41|620.38|618.18|618.89|616.69|0
1695363600000|2023-09-22 06:20:00|619.49|617.29|620.35|618.15|620.85|618.65|619.49|617.29|0
1695363900000|2023-09-22 06:25:00|620.11|617.91|618.87|616.67|620.85|618.65|618.87|616.67|0
1695364200000|2023-09-22 06:30:00|619.36|617.16|619.61|617.41|619.61|617.41|618.87|616.67|0
1695364500000|2023-09-22 06:35:00|619.86|617.66|621.1|618.9|621.1|618.9|618.87|616.67|0
1695364800000|2023-09-22 06:40:00|620.85|618.65|620.35|618.15|621.34|619.14|620.35|618.15|0
1695365100000|2023-09-22 06:45:00|620.1|617.9|621.1|618.9|621.1|618.9|620.1|617.9|0
1695365400000|2023-09-22 06:50:00|621.34|619.14|621.1|618.9|621.59|619.39|620.6|618.4|0
1695365700000|2023-09-22 06:55:00|621.34|619.14|621.1|618.9|621.34|619.14|619.49|617.29|0
1695366000000|2023-09-22 07:00:00|621.84|619.64|622.09|619.89|626.06|623.86|621.84|619.64|0
1695366300000|2023-09-22 07:05:00|621.84|619.64|622.83|620.63|624.57|622.37|619.86|617.66|0
1695366600000|2023-09-22 07:10:00|622.58|620.38|620.35|618.15|623.58|621.38|620.35|618.15|0
1695366900000|2023-09-22 07:15:00|620.1|617.9|618.37|616.17|621.59|619.39|617.87|615.67|0
1695367200000|2023-09-22 07:20:00|618.62|616.42|621.84|619.64|622.34|620.14|618.37|616.17|0
1695367500000|2023-09-22 07:25:00|622.09|619.89|622.34|620.14|625.31|623.11|622.09|619.89|0
1695367800000|2023-09-22 07:30:00|621.59|619.39|623.08|620.88|623.08|620.88|619.11|616.91|0
1695368100000|2023-09-22 07:35:00|622.34|620.14|623.58|621.38|623.58|621.38|620.6|618.4|0
1695368400000|2023-09-22 07:40:00|623.46|621.26|622.09|619.89|623.82|621.62|621.34|619.14|0
1695368700000|2023-09-22 07:45:00|621.84|619.64|620.35|618.15|622.34|620.14|620.35|618.15|0
1695369000000|2023-09-22 07:50:00|620.1|617.9|624.32|622.12|624.57|622.37|619.61|617.41|0
1695369300000|2023-09-22 07:55:00|624.57|622.37|625.31|623.11|625.81|623.61|623.82|621.62|0
1695369600000|2023-09-22 08:00:00|625.06|622.86|626.55|624.35|627.79|625.59|624.82|622.62|0
1695369900000|2023-09-22 08:05:00|626.68|624.48|625.31|623.11|628.29|626.09|625.06|622.86|0
1695370200000|2023-09-22 08:10:00|625.81|623.61|624.07|621.87|626.8|624.6|622.58|620.38|0
1695370500000|2023-09-22 08:15:00|624.32|622.12|622.09|619.89|624.32|622.12|621.34|619.14|0
1695370800000|2023-09-22 08:20:00|621.84|619.64|623.57|621.37|624.07|621.87|621.84|619.64|0
1695371100000|2023-09-22 08:25:00|623.82|621.62|624.81|622.61|625.81|623.61|623.82|621.62|0
1695371400000|2023-09-22 08:30:00|625.31|623.11|622.71|620.51|626.06|623.86|622.33|620.13|0
1695371700000|2023-09-22 08:35:00|622.83|620.63|621.34|619.14|623.57|621.37|621.34|619.14|0
1695372000000|2023-09-22 08:40:00|621.09|618.89|621.34|619.14|621.84|619.64|620.6|618.4|0
1695372300000|2023-09-22 08:45:00|621.59|619.39|624.32|622.12|624.81|622.61|621.34|619.14|0
1695372600000|2023-09-22 08:50:00|623.82|621.62|622.83|620.63|624.32|622.12|622.33|620.13|0
1695372900000|2023-09-22 08:55:00|623.08|620.88|622.83|620.63|624.32|622.12|622.33|620.13|0
1695373200000|2023-09-22 09:00:00|623.08|620.88|624.81|622.61|624.81|622.61|622.33|620.13|0
1695373500000|2023-09-22 09:05:00|625.06|622.86|624.32|622.12|625.56|623.36|623.82|621.62|0
1695373800000|2023-09-22 09:10:00|624.57|622.37|622.83|620.63|625.06|622.86|622.58|620.38|0
1695374100000|2023-09-22 09:15:00|622.58|620.38|623.45|621.25|623.82|621.62|621.84|619.64|0
1695374400000|2023-09-22 09:20:00|623.57|621.37|623.33|621.13|624.32|622.12|622.83|620.63|0
1695374700000|2023-09-22 09:25:00|623.82|621.62|623.08|620.88|624.07|621.87|622.46|620.26|0
1695375000000|2023-09-22 09:30:00|623.33|621.13|620.85|618.65|623.33|621.13|620.85|618.65|0
1695375300000|2023-09-22 09:35:00|620.73|618.53|620.35|618.15|620.84|618.64|619.24|617.04|0
1695375600000|2023-09-22 09:40:00|620.1|617.9|620.35|618.15|620.6|618.4|619.36|617.16|0
1695375900000|2023-09-22 09:45:00|620.1|617.9|618.61|616.41|620.1|617.9|618.61|616.41|0
1695376200000|2023-09-22 09:50:00|618.86|616.66|618.61|616.41|619.36|617.16|618.12|615.92|0
1695376500000|2023-09-22 09:55:00|618.36|616.16|618.61|616.41|618.61|616.41|617.62|615.42|0
1695376800000|2023-09-22 10:00:00|618.36|616.16|619.85|617.65|619.85|617.65|618.12|615.92|0
1695377100000|2023-09-22 10:05:00|619.6|617.4|619.36|617.16|620.35|618.15|618.86|616.66|0
1695377400000|2023-09-22 10:10:00|619.6|617.4|619.85|617.65|619.85|617.65|618.86|616.66|0
1695377700000|2023-09-22 10:15:00|619.6|617.4|620.35|618.15|621.34|619.14|619.36|617.16|0
1695378000000|2023-09-22 10:20:00|620.48|618.28|621.59|619.39|621.84|619.64|620.35|618.15|0
1695378300000|2023-09-22 10:25:00|621.34|619.14|621.34|619.14|622.33|620.13|621.22|619.02|0
1695378600000|2023-09-22 10:30:00|621.09|618.89|621.59|619.39|622.08|619.88|621.09|618.89|0
1695378900000|2023-09-22 10:35:00|621.34|619.14|621.34|619.14|621.84|619.64|620.84|618.64|0
1695379200000|2023-09-22 10:40:00|621.59|619.39|619.36|617.16|621.84|619.64|619.11|616.91|0
1695379500000|2023-09-22 10:45:00|619.11|616.91|618.36|616.16|619.6|617.4|618.12|615.92|0
1695379800000|2023-09-22 10:50:00|618.12|615.92|618.86|616.66|618.86|616.66|617.12|614.92|0
1695380100000|2023-09-22 10:55:00|618.61|616.41|620.1|617.9|620.35|618.15|618.36|616.16|0
1695380400000|2023-09-22 11:00:00|619.85|617.65|622.08|619.88|622.08|619.88|619.6|617.4|0
1695380700000|2023-09-22 11:05:00|622.33|620.13|622.08|619.88|623.57|621.37|621.09|618.89|0
1695381000000|2023-09-22 11:10:00|622.33|620.13|621.83|619.63|623.32|621.12|621.59|619.39|0
1695381300000|2023-09-22 11:15:00|622.08|619.88|622.08|619.88|622.58|620.38|621.59|619.39|0
1695381600000|2023-09-22 11:20:00|622.33|620.13|620.1|617.9|622.33|620.13|620.1|617.9|0
1695381900000|2023-09-22 11:25:00|620.35|618.15|621.83|619.63|621.83|619.63|619.85|617.65|0
1695382200000|2023-09-22 11:30:00|621.59|619.39|621.83|619.63|622.08|619.88|621.09|618.89|0
1695382500000|2023-09-22 11:35:00|621.59|619.39|619.85|617.65|621.59|619.39|619.85|617.65|0
1695382800000|2023-09-22 11:40:00|620.1|617.9|620.84|618.64|621.09|618.89|619.6|617.4|0
1695383100000|2023-09-22 11:45:00|620.59|618.39|620.1|617.9|622.08|619.88|619.6|617.4|0
1695383400000|2023-09-22 11:50:00|619.85|617.65|619.6|617.4|620.1|617.9|619.35|617.15|0
1695383700000|2023-09-22 11:55:00|619.35|617.15|619.85|617.65|620.1|617.9|619.11|616.91|0
1695384000000|2023-09-22 12:00:00|619.6|617.4|615.56|613.36|619.6|617.4|615.32|613.12|0
1695384300000|2023-09-22 12:05:00|615.32|613.12|615.81|613.61|617.05|614.85|615.07|612.87|0
1695384600000|2023-09-22 12:10:00|616.06|613.86|614.08|611.88|616.56|614.36|613.83|611.63|0
1695384900000|2023-09-22 12:15:00|614.21|612.01|614.32|612.12|615.32|613.12|613.58|611.38|0
1695385200000|2023-09-22 12:20:00|614.57|612.37|612.84|610.64|614.82|612.62|612.09|609.89|0
1695385500000|2023-09-22 12:25:00|612.59|610.39|612.09|609.89|612.84|610.64|611.35|609.15|0
1695385800000|2023-09-22 12:30:00|612.34|610.14|613.58|611.38|613.83|611.63|611.35|609.15|0
1695386100000|2023-09-22 12:35:00|613.83|611.63|613.83|611.63|614.08|611.88|613.33|611.13|0
1695386400000|2023-09-22 12:40:00|613.58|611.38|613.58|611.38|614.08|611.88|612.84|610.64|0
1695386700000|2023-09-22 12:45:00|613.33|611.13|614.82|612.62|614.82|612.62|613.08|610.88|0
1695387000000|2023-09-22 12:50:00|615.07|612.87|614.32|612.12|615.56|613.36|614.08|611.88|0
1695387300000|2023-09-22 12:55:00|614.57|612.37|614.57|612.37|615.81|613.61|614.32|612.12|0
1695387600000|2023-09-22 13:00:00|614.32|612.12|614.08|611.88|614.57|612.37|613.33|611.13|0
1695387900000|2023-09-22 13:05:00|614.32|612.12|614.08|611.88|615.07|612.87|613.08|610.88|0
1695388200000|2023-09-22 13:10:00|614.32|612.12|615.07|612.87|615.32|613.12|613.58|611.38|0
1695388500000|2023-09-22 13:15:00|614.82|612.62|615.81|613.61|616.06|613.86|614.82|612.62|0
1695388800000|2023-09-22 13:20:00|616.06|613.86|615.81|613.61|616.31|614.11|614.32|612.12|0
1695389100000|2023-09-22 13:25:00|616.06|613.86|619.28|617.08|620.53|618.33|616.06|613.86|0
1695389400000|2023-09-22 13:30:00|619.04|616.84|622.76|620.56|623.26|621.06|617.43|615.23|0
1695389700000|2023-09-22 13:35:00|622.26|620.06|622.03|619.83|623.27|621.07|619.3|617.1|0
1695390000000|2023-09-22 13:40:00|621.29|619.09|624.26|622.06|626|623.8|621.29|619.09|0
1695390300000|2023-09-22 13:45:00|624.39|622.19|620.54|618.34|624.39|622.19|619.3|617.1|0
1695390600000|2023-09-22 13:50:00|620.29|618.09|625.63|623.43|627|624.8|620.29|618.09|0
1695390900000|2023-09-22 13:55:00|625.51|623.31|619.55|617.35|626.25|624.05|619.55|617.35|0
1695391200000|2023-09-22 14:00:00|619.3|617.1|618.31|616.11|623.27|621.07|617.07|614.87|0
1695391500000|2023-09-22 14:05:00|617.81|615.61|615.33|613.13|618.56|616.36|612.85|610.65|0
1695391800000|2023-09-22 14:10:00|615.58|613.38|622.03|619.83|622.03|619.83|614.84|612.64|0
1695392100000|2023-09-22 14:15:00|621.78|619.58|619.55|617.35|624.26|622.06|619.55|617.35|0
1695392400000|2023-09-22 14:20:00|619.8|617.6|615.08|612.88|621.78|619.58|614.59|612.39|0
1695392700000|2023-09-22 14:25:00|615.33|613.13|616.32|614.12|619.8|617.6|615.33|613.13|0
1695393000000|2023-09-22 14:30:00|616.57|614.37|609.78|607.58|616.57|614.37|609.78|607.58|0
1695393300000|2023-09-22 14:35:00|609.29|607.09|611.03|608.83|611.27|609.07|608.05|605.85|0
1695393600000|2023-09-22 14:40:00|611.27|609.07|610.78|608.58|614.25|612.05|610.78|608.58|0
1695393900000|2023-09-22 14:45:00|610.53|608.33|610.78|608.58|611.52|609.32|609.04|606.84|0
1695394200000|2023-09-22 14:50:00|611.03|608.83|610.03|607.83|612.27|610.07|608.3|606.1|0
1695394500000|2023-09-22 14:55:00|609.78|607.58|607.3|605.1|609.78|607.58|606.06|603.86|0
1695394800000|2023-09-22 15:00:00|606.81|604.61|610.28|608.08|610.78|608.58|606.06|603.86|0
1695395100000|2023-09-22 15:05:00|610.53|608.33|612.51|610.31|612.51|610.31|608.3|606.1|0
1695395400000|2023-09-22 15:10:00|612.27|610.07|612.02|609.82|614.25|612.05|611.77|609.57|0
1695395700000|2023-09-22 15:15:00|612.27|610.07|610.78|608.58|612.51|610.31|608.79|606.59|0
1695396000000|2023-09-22 15:20:00|610.53|608.33|609.29|607.09|611.77|609.57|608.79|606.59|0
1695396300000|2023-09-22 15:25:00|609.04|606.84|605.04|602.84|609.78|607.58|604.79|602.59|0
1695396600000|2023-09-22 15:30:00|604.79|602.59|606.28|604.08|607.02|604.82|604.79|602.59|0
1695396900000|2023-09-22 15:35:00|606.03|603.83|603.3|601.1|606.03|603.83|603.3|601.1|0
1695397200000|2023-09-22 15:40:00|603.05|600.85|607.97|605.77|608.47|606.27|603.05|600.85|0
1695397500000|2023-09-22 15:45:00|608.22|606.02|609.46|607.26|609.71|607.51|606.73|604.53|0
1695397800000|2023-09-22 15:50:00|609.22|607.02|611.71|609.51|612.2|610|607.73|605.53|0
1695398100000|2023-09-22 15:55:00|611.22|609.02|614.69|612.49|614.69|612.49|610.47|608.27|0
1695398400000|2023-09-22 16:00:00|615.19|612.99|615.19|612.99|615.94|613.74|613.45|611.25|0
1695398700000|2023-09-22 16:05:00|615.44|613.24|615.19|612.99|617.18|614.98|613.7|611.5|0
1695399000000|2023-09-22 16:10:00|615.44|613.24|614.01|611.81|616.72|614.52|613.76|611.56|0
1695399300000|2023-09-22 16:15:00|614.25|612.05|610.28|608.08|615|612.8|609.79|607.59|0
1695399600000|2023-09-22 16:20:00|610.04|607.84|610.53|608.33|611.52|609.32|608.79|606.59|0
1695399900000|2023-09-22 16:25:00|611.03|608.83|611.52|609.32|612.52|610.32|610.28|608.08|0
1695400200000|2023-09-22 16:30:00|611.28|609.08|610.28|608.08|612.52|610.32|609.04|606.84|0
1695400500000|2023-09-22 16:35:00|610.03|607.83|607.55|605.35|610.78|608.58|607.31|605.11|0
1695400800000|2023-09-22 16:40:00|607.31|605.11|607.31|605.11|607.8|605.6|606.56|604.36|0
1695401100000|2023-09-22 16:45:00|607.06|604.86|608.05|605.85|609.04|606.84|606.56|604.36|0
1695401400000|2023-09-22 16:50:00|608.3|606.1|608.79|606.59|609.29|607.09|607.8|605.6|0
1695401700000|2023-09-22 16:55:00|608.55|606.35|609.79|607.59|610.03|607.83|606.81|604.61|0
1695402000000|2023-09-22 17:00:00|609.54|607.34|610.28|608.08|611.27|609.07|609.29|607.09|0
1695402300000|2023-09-22 17:05:00|610.03|607.83|613.01|610.81|613.01|610.81|609.29|607.09|0
1695402600000|2023-09-22 17:10:00|612.76|610.56|614.01|611.81|614.5|612.3|611.28|609.08|0
1695402900000|2023-09-22 17:15:00|613.76|611.56|616.74|614.54|617.24|615.04|613.76|611.56|0
1695403200000|2023-09-22 17:20:00|617.48|615.28|622.2|620|624.19|621.99|617.48|615.28|0
1695403500000|2023-09-22 17:25:00|621.71|619.51|622.52|620.32|624.26|622.06|621.24|619.04|0
1695403800000|2023-09-22 17:30:00|622.77|620.57|624.76|622.56|626.49|624.29|622.77|620.57|0
1695404100000|2023-09-22 17:35:00|624.51|622.31|628.73|626.53|630.72|628.52|622.27|620.07|0
1695404400000|2023-09-22 17:40:00|628.98|626.78|630.25|628.05|631.74|629.54|628.02|625.82|0
1695404700000|2023-09-22 17:45:00|631|628.8|630.5|628.3|631.99|629.79|628.77|626.57|0
1695405000000|2023-09-22 17:50:00|630.25|628.05|627.28|625.08|630.75|628.55|625.79|623.59|0
1695405300000|2023-09-22 17:55:00|627.03|624.83|628.02|625.82|628.02|625.82|624.79|622.59|0
1695405600000|2023-09-22 18:00:00|627.77|625.57|628.52|626.32|630.01|627.81|626.04|623.84|0
1695405900000|2023-09-22 18:05:00|628.27|626.07|628.73|626.53|629.97|627.77|627.24|625.04|0
1695406200000|2023-09-22 18:10:00|628.98|626.78|634.94|632.74|635.44|633.24|628.98|626.78|0
1695406500000|2023-09-22 18:15:00|635.19|632.99|637.67|635.47|638.67|636.47|633.7|631.5|0
1695406800000|2023-09-22 18:20:00|637.43|635.23|632.72|630.52|637.43|635.23|632.22|630.02|0
1695407100000|2023-09-22 18:25:00|632.97|630.77|634.21|632.01|634.21|632.01|629.99|627.79|0
1695407400000|2023-09-22 18:30:00|634.7|632.5|632.47|630.27|636.44|634.24|631.72|629.52|0
1695407700000|2023-09-22 18:35:00|632.72|630.52|635.4|633.2|636.14|633.94|631.48|629.28|0
1695408000000|2023-09-22 18:40:00|635.65|633.45|637.88|635.68|637.88|635.68|634.4|632.2|0
1695408300000|2023-09-22 18:45:00|638.13|635.93|633.91|631.71|638.38|636.18|633.91|631.71|0
1695408600000|2023-09-22 18:50:00|633.66|631.46|633.91|631.71|635.4|633.2|632.66|630.46|0
1695408900000|2023-09-22 18:55:00|634.16|631.96|633.66|631.46|635.4|633.2|632.17|629.97|0
1695409200000|2023-09-22 19:00:00|633.41|631.21|627.45|625.25|634.65|632.45|624.47|622.27|0
1695409500000|2023-09-22 19:05:00|627.7|625.5|617.52|615.32|628.19|625.99|617.27|615.07|0
1695409800000|2023-09-22 19:10:00|616.52|614.32|617.76|615.56|619.25|617.05|616.27|614.07|0
1695410100000|2023-09-22 19:15:00|616.52|614.32|616.43|614.23|618.92|616.72|615.28|613.08|0
1695410400000|2023-09-22 19:20:00|616.68|614.48|614.94|612.74|619.17|616.97|611.96|609.76|0
1695410700000|2023-09-22 19:25:00|614.7|612.5|617.68|615.48|617.68|615.48|614.2|612|0
1695411000000|2023-09-22 19:30:00|617.43|615.23|623.67|621.47|623.67|621.47|615.94|613.74|0
1695411300000|2023-09-22 19:35:00|624.17|621.97|624.17|621.97|625.16|622.96|622.68|620.48|0
1695411600000|2023-09-22 19:40:00|623.92|621.72|634.11|631.91|634.36|632.16|623.67|621.47|0
1695411900000|2023-09-22 19:45:00|634.61|632.41|637.09|634.89|639.58|637.38|631.13|628.93|0
1695412200000|2023-09-22 19:50:00|637.34|635.14|641.92|639.72|643.91|641.71|636.85|634.65|0
1695412500000|2023-09-22 19:55:00|641.18|638.98|641.67|639.47|641.67|639.47|636.21|634.01|0
1695412800000|2023-09-22 20:00:00|640.43|638.23|639.69|637.49|640.43|638.23|635.21|633.01|0
1695413100000|2023-09-22 20:05:00|639.93|637.73|637.7|635.5|640.18|637.98|636.7|634.5|0
1695413400000|2023-09-22 20:10:00|637.95|635.75|636.46|634.26|638.19|635.99|635.21|633.01|0
1695601500000|2023-09-25 00:25:00|638.89|636.49|638.77|636.37|639.39|636.99|638.64|636.24|0
1695604500000|2023-09-25 01:15:00|634.32|632.12|634.07|631.87|634.32|632.12|634.07|631.87|0
1695604800000|2023-09-25 01:20:00|634.32|632.12|633.08|630.88|634.57|632.37|633.08|630.88|0
1695605100000|2023-09-25 01:25:00|633.21|631.01|633.83|631.63|634.57|632.37|632.83|630.63|0
1695605400000|2023-09-25 01:30:00|634.07|631.87|632.59|630.39|634.32|632.12|632.59|630.39|0
1695605700000|2023-09-25 01:35:00|632.83|630.63|632.34|630.14|632.83|630.63|630.85|628.65|0
1695606000000|2023-09-25 01:40:00|632.59|630.39|634.07|631.87|634.32|632.12|632.09|629.89|0
1695606300000|2023-09-25 01:45:00|634.32|632.12|633.08|630.88|634.32|632.12|632.34|630.14|0
1695606600000|2023-09-25 01:50:00|633.33|631.13|633.83|631.63|633.83|631.63|632.59|630.39|0
1695606900000|2023-09-25 01:55:00|634.07|631.87|634.32|632.12|634.57|632.37|633.83|631.63|0
1695607200000|2023-09-25 02:00:00|634.07|631.87|634.57|632.37|634.82|632.62|632.83|630.63|0
1695607500000|2023-09-25 02:05:00|634.82|632.62|634.07|631.87|634.82|632.62|633.58|631.38|0
1695607800000|2023-09-25 02:10:00|633.83|631.63|632.58|630.38|634.57|632.37|632.34|630.14|0
1695608100000|2023-09-25 02:15:00|632.34|630.14|632.09|629.89|633.08|630.88|631.84|629.64|0
1695608400000|2023-09-25 02:20:00|631.84|629.64|632.34|630.14|632.58|630.38|631.59|629.39|0
1695608700000|2023-09-25 02:25:00|632.58|630.38|632.09|629.89|632.83|630.63|631.59|629.39|0
1695609000000|2023-09-25 02:30:00|631.84|629.64|631.1|628.9|632.09|629.89|631.1|628.9|0
1695609300000|2023-09-25 02:35:00|630.85|628.65|630.35|628.15|631.34|629.14|630.35|628.15|0
1695609600000|2023-09-25 02:40:00|630.6|628.4|630.6|628.4|631.34|629.14|630.35|628.15|0
1695609900000|2023-09-25 02:45:00|630.48|628.28|630.1|627.9|630.6|628.4|629.86|627.66|0
1695610200000|2023-09-25 02:50:00|629.86|627.66|630.6|628.4|630.85|628.65|629.86|627.66|0
1695610500000|2023-09-25 02:55:00|630.85|628.65|630.35|628.15|630.85|628.65|630.35|628.15|0
1695610800000|2023-09-25 03:00:00|630.1|627.9|630.1|627.9|630.6|628.4|629.86|627.66|0
1695611100000|2023-09-25 03:05:00|630.35|628.15|629.11|626.91|630.35|628.15|628.62|626.42|0
1695611400000|2023-09-25 03:10:00|629.36|627.16|629.11|626.91|629.86|627.66|628.62|626.42|0
1695611700000|2023-09-25 03:15:00|629.36|627.16|629.11|626.91|629.61|627.41|629.11|626.91|0
1695612000000|2023-09-25 03:20:00|629.36|627.16|628.86|626.66|629.61|627.41|628.86|626.66|0
1695612300000|2023-09-25 03:25:00|628.62|626.42|628.12|625.92|628.86|626.66|627.87|625.67|0
1695612600000|2023-09-25 03:30:00|628.37|626.17|629.61|627.41|629.61|627.41|628.12|625.92|0
1695612900000|2023-09-25 03:35:00|629.36|627.16|629.61|627.41|629.85|627.65|629.11|626.91|0
1695613200000|2023-09-25 03:40:00|629.85|627.65|629.11|626.91|629.85|627.65|629.11|626.91|0
1695613500000|2023-09-25 03:45:00|628.86|626.66|629.61|627.41|629.61|627.41|628.86|626.66|0
1695613800000|2023-09-25 03:50:00|629.36|627.16|629.11|626.91|629.36|627.16|629.11|626.91|0
1695614100000|2023-09-25 03:55:00|628.86|626.66|629.11|626.91|629.36|627.16|628.86|626.66|0
1695614400000|2023-09-25 04:00:00|629.36|627.16|629.36|627.16|629.36|627.16|629.11|626.91|0
1695614700000|2023-09-25 04:05:00|629.11|626.91|628.61|626.41|629.36|627.16|628.61|626.41|0
1695615000000|2023-09-25 04:10:00|628.86|626.66|628.86|626.66|629.36|627.16|628.86|626.66|0
1695615300000|2023-09-25 04:15:00|629.11|626.91|628.61|626.41|629.11|626.91|628.61|626.41|0
1695615600000|2023-09-25 04:20:00|628.37|626.17|628.61|626.41|628.61|626.41|628.37|626.17|0
1695615900000|2023-09-25 04:25:00|628.49|626.29|628.12|625.92|628.49|626.29|628.12|625.92|0
1695616200000|2023-09-25 04:30:00|628.37|626.17|628.86|626.66|628.86|626.66|628.12|625.92|0
1695616500000|2023-09-25 04:35:00|629.11|626.91|628.86|626.66|630.6|628.4|628.86|626.66|0
1695616800000|2023-09-25 04:40:00|629.11|626.91|629.85|627.65|630.1|627.9|629.11|626.91|0
1695617100000|2023-09-25 04:45:00|629.73|627.53|629.85|627.65|629.85|627.65|629.36|627.16|0
1695617400000|2023-09-25 04:50:00|629.61|627.41|629.11|626.91|629.61|627.41|628.86|626.66|0
1695617700000|2023-09-25 04:55:00|629.36|627.16|629.36|627.16|629.36|627.16|628.86|626.66|0
1695618000000|2023-09-25 05:00:00|629.6|627.4|628.61|626.41|629.6|627.4|627.62|625.42|0
1695618300000|2023-09-25 05:05:00|628.86|626.66|629.36|627.16|630.1|627.9|628.86|626.66|0
1695618600000|2023-09-25 05:10:00|629.49|627.29|630.1|627.9|630.35|628.15|629.36|627.16|0
1695618900000|2023-09-25 05:15:00|629.85|627.65|628.99|626.79|630.1|627.9|628.99|626.79|0
1695619200000|2023-09-25 05:20:00|629.24|627.04|628.74|626.54|629.24|627.04|628.49|626.29|0
1695619500000|2023-09-25 05:25:00|628.49|626.29|628.74|626.54|629.24|627.04|628.49|626.29|0
1695619800000|2023-09-25 05:30:00|628.99|626.79|629.98|627.78|629.98|627.78|628.74|626.54|0
1695620100000|2023-09-25 05:35:00|629.49|627.29|629.73|627.53|629.98|627.78|629.24|627.04|0
1695620400000|2023-09-25 05:40:00|629.98|627.78|629.98|627.78|630.23|628.03|629.49|627.29|0
1695620700000|2023-09-25 05:45:00|630.23|628.03|630.48|628.28|631.72|629.52|629.73|627.53|0
1695621000000|2023-09-25 05:50:00|630.73|628.53|630.97|628.77|631.72|629.52|630.73|628.53|0
1695621300000|2023-09-25 05:55:00|631.22|629.02|631.47|629.27|631.47|629.27|630.97|628.77|0
1695621600000|2023-09-25 06:00:00|631.72|629.52|631.72|629.52|632.22|630.02|630.73|628.53|0
1695621900000|2023-09-25 06:05:00|631.47|629.27|629.48|627.28|632.22|630.02|629.48|627.28|0
1695622200000|2023-09-25 06:10:00|629.24|627.04|628.74|626.54|629.24|627.04|627.99|625.79|0
1695622500000|2023-09-25 06:15:00|628.49|626.29|629.48|627.28|629.73|627.53|628.49|626.29|0
1695622800000|2023-09-25 06:20:00|629.24|627.04|630.97|628.77|630.97|628.77|629.24|627.04|0
1695623100000|2023-09-25 06:25:00|630.73|628.53|630.73|628.53|630.97|628.77|630.48|628.28|0
1695623400000|2023-09-25 06:30:00|630.48|628.28|630.7|628.5|631.19|628.99|630.2|628|0
1695623700000|2023-09-25 06:35:00|630.58|628.38|631.19|628.99|631.44|629.24|630.2|628|0
1695624000000|2023-09-25 06:40:00|631.44|629.24|631.19|628.99|631.82|629.62|631.19|628.99|0
1695624300000|2023-09-25 06:45:00|630.94|628.74|629.7|627.5|630.94|628.74|629.7|627.5|0
1695624600000|2023-09-25 06:50:00|629.45|627.25|629.7|627.5|629.95|627.75|629.45|627.25|0
1695624900000|2023-09-25 06:55:00|629.45|627.25|629.7|627.5|629.7|627.5|628.21|626.01|0
1695625200000|2023-09-25 07:00:00|629.95|627.75|629.45|627.25|629.95|627.75|628.71|626.51|0
1695625500000|2023-09-25 07:05:00|629.2|627|628.71|626.51|629.95|627.75|627.47|625.27|0
1695625800000|2023-09-25 07:10:00|628.46|626.26|625.94|623.74|628.46|626.26|625.94|623.74|0
1695626100000|2023-09-25 07:15:00|625.69|623.49|624.95|622.75|626.19|623.99|624.7|622.5|0
1695626400000|2023-09-25 07:20:00|625.2|623|624.95|622.75|625.94|623.74|624.2|622|0
1695626700000|2023-09-25 07:25:00|624.7|622.5|623.71|621.51|625.69|623.49|623.46|621.26|0
1695627000000|2023-09-25 07:30:00|623.46|621.26|622.22|620.02|624.7|622.5|621.97|619.77|0
1695627300000|2023-09-25 07:35:00|622.46|620.26|625.44|623.24|625.69|623.49|622.46|620.26|0
1695627600000|2023-09-25 07:40:00|625.2|623|623.95|621.75|625.44|623.24|623.71|621.51|0
1695627900000|2023-09-25 07:45:00|624.2|622|625.69|623.49|625.94|623.74|623.95|621.75|0
1695628200000|2023-09-25 07:50:00|625.44|623.24|626.44|624.24|627.18|624.98|625.2|623|0
1695628500000|2023-09-25 07:55:00|626.69|624.49|625.94|623.74|626.69|624.49|624.95|622.75|0
1695628800000|2023-09-25 08:00:00|625.44|623.24|625.69|623.49|626.44|624.24|624.7|622.5|0
1695629100000|2023-09-25 08:05:00|625.94|623.74|626.93|624.73|627.43|625.23|625.44|623.24|0
1695629400000|2023-09-25 08:10:00|626.69|624.49|629.17|626.97|629.42|627.22|626.19|623.99|0
1695629700000|2023-09-25 08:15:00|629.42|627.22|631.16|628.96|631.9|629.7|628.92|626.72|0
1695630000000|2023-09-25 08:20:00|631.66|629.46|634.17|631.97|635.17|632.97|631.41|629.21|0
1695630300000|2023-09-25 08:25:00|634.42|632.22|638.15|635.95|638.89|636.69|634.42|632.22|0
1695630600000|2023-09-25 08:30:00|638.4|636.2|641.13|638.93|641.63|639.43|638.4|636.2|0
1695630900000|2023-09-25 08:35:00|640.88|638.68|647.4|645.2|647.4|645.2|640.63|638.43|0
1695631200000|2023-09-25 08:40:00|647.65|645.45|653.62|651.42|653.87|651.67|647.65|645.45|0
1695631500000|2023-09-25 08:45:00|653.87|651.67|649.14|646.94|653.87|651.67|648.53|646.33|0
1695631800000|2023-09-25 08:50:00|648.9|646.7|649.39|647.19|650.88|648.68|648.15|645.95|0
1695632100000|2023-09-25 08:55:00|649.64|647.44|647.4|645.2|649.89|647.69|647.4|645.2|0
1695632400000|2023-09-25 09:00:00|647.53|645.33|648.4|646.2|649.14|646.94|646.16|643.96|0
1695632700000|2023-09-25 09:05:00|648.53|646.33|644.92|642.72|648.65|646.45|643.43|641.23|0
1695633000000|2023-09-25 09:10:00|644.67|642.47|645.42|643.22|646.41|644.21|644.42|642.22|0
1695633300000|2023-09-25 09:15:00|645.91|643.71|644.67|642.47|646.41|644.21|644.3|642.1|0
1695633600000|2023-09-25 09:20:00|644.42|642.22|642.68|640.48|644.42|642.22|642.68|640.48|0
1695633900000|2023-09-25 09:25:00|642.93|640.73|641.44|639.24|642.93|640.73|641.44|639.24|0
1695634200000|2023-09-25 09:30:00|641.94|639.74|642.43|640.23|644.17|641.97|641.69|639.49|0
1695634500000|2023-09-25 09:35:00|642.68|640.48|644.42|642.22|644.67|642.47|642.68|640.48|0
1695634800000|2023-09-25 09:40:00|644.17|641.97|646.41|644.21|647.9|645.7|644.17|641.97|0
1695635100000|2023-09-25 09:45:00|646.54|644.34|645.17|642.97|647.65|645.45|645.17|642.97|0
1695635400000|2023-09-25 09:50:00|645.42|643.22|644.92|642.72|646.66|644.46|644.42|642.22|0
1695635700000|2023-09-25 09:55:00|644.42|642.22|641.94|639.74|644.67|642.47|641.44|639.24|0
1695636000000|2023-09-25 10:00:00|642.19|639.99|642.68|640.48|644.42|642.22|641.19|638.99|0
1695636300000|2023-09-25 10:05:00|642.93|640.73|641.94|639.74|643.43|641.23|641.57|639.37|0
1695636600000|2023-09-25 10:10:00|642.18|639.98|642.18|639.98|643.18|640.98|641.94|639.74|0
1695636900000|2023-09-25 10:15:00|642.43|640.23|640.45|638.25|642.43|640.23|639.7|637.5|0
1695637200000|2023-09-25 10:20:00|640.69|638.49|639.7|637.5|640.69|638.49|638.96|636.76|0
1695637500000|2023-09-25 10:25:00|639.45|637.25|639.95|637.75|641.44|639.24|639.45|637.25|0
1695637800000|2023-09-25 10:30:00|640.2|638|643.18|640.98|643.18|640.98|639.95|637.75|0
1695638100000|2023-09-25 10:35:00|643.43|641.23|644.8|642.6|645.17|642.97|642.43|640.23|0
1695638400000|2023-09-25 10:40:00|645.17|642.97|645.41|643.21|647.15|644.95|644.92|642.72|0
1695638700000|2023-09-25 10:45:00|645.17|642.97|643.46|641.26|645.66|643.46|641.47|639.27|0
1695639000000|2023-09-25 10:50:00|643.71|641.51|642.71|640.51|643.71|641.51|641.72|639.52|0
1695639300000|2023-09-25 10:55:00|642.96|640.76|643.21|641.01|644.7|642.5|641.97|639.77|0
1695639600000|2023-09-25 11:00:00|642.71|640.51|640.73|638.53|643.21|641.01|640.73|638.53|0
1695639900000|2023-09-25 11:05:00|640.98|638.78|640.73|638.53|641.72|639.52|639.98|637.78|0
1695640200000|2023-09-25 11:10:00|640.48|638.28|642.96|640.76|645.2|643|640.23|638.03|0
1695640500000|2023-09-25 11:15:00|643.21|641.01|645.2|643|645.69|643.49|641.72|639.52|0
1695640800000|2023-09-25 11:20:00|644.95|642.75|644.45|642.25|645.69|643.49|643.96|641.76|0
1695641100000|2023-09-25 11:25:00|644.2|642|644.7|642.5|644.7|642.5|642.47|640.27|0
1695641400000|2023-09-25 11:30:00|644.95|642.75|650.42|648.22|650.42|648.22|644.45|642.25|0
1695641700000|2023-09-25 11:35:00|650.66|648.46|647.93|645.73|650.91|648.71|646.94|644.74|0
1695642000000|2023-09-25 11:40:00|647.68|645.48|650.17|647.97|650.41|648.21|647.68|645.48|0
1695642300000|2023-09-25 11:45:00|649.92|647.72|653.4|651.2|653.4|651.2|649.42|647.22|0
1695642600000|2023-09-25 11:50:00|653.65|651.45|651.41|649.21|653.89|651.69|650.91|648.71|0
1695642900000|2023-09-25 11:55:00|651.54|649.34|652.4|650.2|653.65|651.45|651.41|649.21|0
1695643200000|2023-09-25 12:00:00|652.65|650.45|650.91|648.71|652.9|650.7|649.42|647.22|0
1695643500000|2023-09-25 12:05:00|651.41|649.21|649.92|647.72|651.91|649.71|649.92|647.72|0
1695643800000|2023-09-25 12:10:00|650.41|648.21|651.66|649.46|652.9|650.7|650.41|648.21|0
1695644100000|2023-09-25 12:15:00|651.41|649.21|653.15|650.95|653.15|650.95|650.66|648.46|0
1695644400000|2023-09-25 12:20:00|653.65|651.45|656.13|653.93|657.62|655.42|653.65|651.45|0
1695644700000|2023-09-25 12:25:00|656.26|654.06|653.15|650.95|657.37|655.17|652.9|650.7|0
1695645000000|2023-09-25 12:30:00|653.4|651.2|654.64|652.44|655.14|652.94|652.15|649.95|0
1695645300000|2023-09-25 12:35:00|654.14|651.94|651.94|649.74|654.39|652.19|649.7|647.5|0
1695645600000|2023-09-25 12:40:00|651.69|649.49|650.94|648.74|653.43|651.23|650.45|648.25|0
1695645900000|2023-09-25 12:45:00|650.45|648.25|651.19|648.99|651.94|649.74|649.7|647.5|0
1695646200000|2023-09-25 12:50:00|650.69|648.49|649.7|647.5|650.69|648.49|648.96|646.76|0
1695646500000|2023-09-25 12:55:00|649.95|647.75|654.42|652.22|654.92|652.72|649.7|647.5|0
1695646800000|2023-09-25 13:00:00|654.67|652.47|656.91|654.71|657.65|655.45|653.68|651.48|0
1695647100000|2023-09-25 13:05:00|657.04|654.84|660.49|658.29|661.87|659.67|655.17|652.97|0
1695647400000|2023-09-25 13:10:00|660.74|658.54|659.17|656.97|662.41|660.21|658.92|656.72|0
1695647700000|2023-09-25 13:15:00|659.42|657.22|653.19|650.99|659.42|657.22|652.94|650.74|0
1695648000000|2023-09-25 13:20:00|652.94|650.74|654.19|651.99|655.43|653.23|652.69|650.49|0
1695648300000|2023-09-25 13:25:00|654.68|652.48|653.44|651.24|656.18|653.98|653.44|651.24|0
1695648600000|2023-09-25 13:30:00|653.69|651.49|656.43|654.23|657.67|655.47|650.95|648.75|0
1695648900000|2023-09-25 13:35:00|656.18|653.98|651.69|649.49|657.43|655.23|651.69|649.49|0
1695649200000|2023-09-25 13:40:00|651.44|649.24|647.21|645.01|651.44|649.24|645.96|643.76|0
1695649500000|2023-09-25 13:45:00|646.71|644.51|645.92|643.72|649.45|647.25|643.92|641.72|0
1695649800000|2023-09-25 13:50:00|646.17|643.97|642.68|640.48|646.42|644.22|641.93|639.73|0
1695650100000|2023-09-25 13:55:00|642.43|640.23|638.44|636.24|642.68|640.48|637.2|635|0
1695650400000|2023-09-25 14:00:00|638.94|636.74|643.68|641.48|644.42|642.22|637.45|635.25|0
1695650700000|2023-09-25 14:05:00|643.92|641.72|645.92|643.72|647.66|645.46|641.43|639.23|0
1695651000000|2023-09-25 14:10:00|645.67|643.47|641.68|639.48|646.42|644.22|640.19|637.99|0
1695651300000|2023-09-25 14:15:00|642.68|640.48|645.17|642.97|645.92|643.72|638.44|636.24|0
1695651600000|2023-09-25 14:20:00|645.67|643.47|647.16|644.96|648.91|646.71|643.92|641.72|0
1695651900000|2023-09-25 14:25:00|647.66|645.46|649.17|646.97|652.15|649.95|647.16|644.96|0
1695652200000|2023-09-25 14:30:00|649.42|647.22|644.93|642.73|651.16|648.96|642.94|640.74|0
1695652500000|2023-09-25 14:35:00|644.68|642.48|644.18|641.98|646.68|644.48|643.19|640.99|0
1695652800000|2023-09-25 14:40:00|644.43|642.23|646.18|643.98|647.17|644.97|643.93|641.73|0
1695653100000|2023-09-25 14:45:00|645.43|643.23|644.43|642.23|646.18|643.98|642.44|640.24|0
1695653400000|2023-09-25 14:50:00|644.18|641.98|649.67|647.47|649.92|647.72|644.18|641.98|0
1695653700000|2023-09-25 14:55:00|649.92|647.72|652.42|650.22|652.67|650.47|649.42|647.22|0
1695654000000|2023-09-25 15:00:00|652.67|650.47|650.93|648.73|653.17|650.97|650.68|648.48|0
1695654300000|2023-09-25 15:05:00|650.68|648.48|641.46|639.26|651.18|648.98|640.96|638.76|0
1695654600000|2023-09-25 15:10:00|641.21|639.01|640.44|638.24|642.71|640.51|639.2|637|0
1695654900000|2023-09-25 15:15:00|640.19|637.99|630.48|628.28|640.19|637.99|630.23|628.03|0
1695655200000|2023-09-25 15:20:00|630.23|628.03|630.67|628.47|632.97|630.77|629.68|627.48|0
1695655500000|2023-09-25 15:25:00|630.42|628.22|634.91|632.71|634.91|632.71|630.17|627.97|0
1695655800000|2023-09-25 15:30:00|633.91|631.71|633.91|631.71|635.65|633.45|632.66|630.46|0
1695656100000|2023-09-25 15:35:00|633.66|631.46|634.91|632.71|635.16|632.96|632.17|629.97|0
1695656400000|2023-09-25 15:40:00|635.16|632.96|628.93|626.73|635.65|633.45|627.68|625.48|0
1695656700000|2023-09-25 15:45:00|628.68|626.48|630.92|628.72|631.67|629.47|627.93|625.73|0
1695657000000|2023-09-25 15:50:00|630.67|628.47|630.67|628.47|631.42|629.22|628.93|626.73|0
1695657300000|2023-09-25 15:55:00|630.42|628.22|631.92|629.72|633.41|631.21|628.93|626.73|0
1695657600000|2023-09-25 16:00:00|631.67|629.47|633.16|630.96|633.91|631.71|630.67|628.47|0
1695657900000|2023-09-25 16:05:00|632.91|630.71|632.17|629.97|633.41|631.21|630.42|628.22|0
1695658200000|2023-09-25 16:10:00|632.66|630.46|630.42|628.22|632.66|630.46|629.92|627.72|0
1695658500000|2023-09-25 16:15:00|630.17|627.97|626.68|624.48|630.42|628.22|625.94|623.74|0
1695658800000|2023-09-25 16:20:00|626.43|624.23|624.94|622.74|627.43|625.23|624.44|622.24|0
1695659100000|2023-09-25 16:25:00|625.19|622.99|625.44|623.24|626.43|624.23|624.69|622.49|0
1695659400000|2023-09-25 16:30:00|625.19|622.99|627.43|625.23|627.43|625.23|624.94|622.74|0
1695659700000|2023-09-25 16:35:00|627.68|625.48|630.92|628.72|631.17|628.97|627.18|624.98|0
1695660000000|2023-09-25 16:40:00|631.17|628.97|631.05|628.85|631.17|628.97|628.43|626.23|0
1695660300000|2023-09-25 16:45:00|631.17|628.97|632.91|630.71|632.91|630.71|630.67|628.47|0
1695660600000|2023-09-25 16:50:00|633.16|630.96|633.91|631.71|638.4|636.2|632.91|630.71|0
1695660900000|2023-09-25 16:55:00|634.16|631.96|633.66|631.46|636.15|633.95|633.41|631.21|0
1695661200000|2023-09-25 17:00:00|634.41|632.21|635.65|633.45|636.15|633.95|633.41|631.21|0
1695661500000|2023-09-25 17:05:00|635.9|633.7|629.67|627.47|635.9|633.7|628.92|626.72|0
1695661800000|2023-09-25 17:10:00|629.17|626.97|627.43|625.23|629.92|627.72|626.18|623.98|0
1695662100000|2023-09-25 17:15:00|627.18|624.98|628.93|626.73|629.67|627.47|626.68|624.48|0
1695662400000|2023-09-25 17:20:00|628.68|626.48|632.15|629.95|632.4|630.2|627.91|625.71|0
1695662700000|2023-09-25 17:25:00|631.9|629.7|634.89|632.69|637.88|635.68|631.9|629.7|0
1695663000000|2023-09-25 17:30:00|634.64|632.44|634.64|632.44|637.88|635.68|634.39|632.19|0
1695663300000|2023-09-25 17:35:00|633.89|631.69|631.65|629.45|635.64|633.44|631.65|629.45|0
1695663600000|2023-09-25 17:40:00|631.9|629.7|634.89|632.69|635.39|633.19|631.9|629.7|0
1695663900000|2023-09-25 17:45:00|635.14|632.94|633.89|631.69|637.88|635.68|633.64|631.44|0
1695664200000|2023-09-25 17:50:00|634.14|631.94|632.4|630.2|634.14|631.94|630.65|628.45|0
1695664500000|2023-09-25 17:55:00|632.65|630.45|629.9|627.7|632.65|630.45|629.65|627.45|0
1695664800000|2023-09-25 18:00:00|629.65|627.45|627.91|625.71|629.65|627.45|627.66|625.46|0
1695665100000|2023-09-25 18:05:00|627.66|625.46|630.4|628.2|631.15|628.95|627.16|624.96|0
1695665400000|2023-09-25 18:10:00|630.65|628.45|631.65|629.45|632.15|629.95|629.65|627.45|0
1695665700000|2023-09-25 18:15:00|631.4|629.2|631.65|629.45|633.89|631.69|630.65|628.45|0
1695666000000|2023-09-25 18:20:00|631.4|629.2|635.39|633.19|635.89|633.69|630.9|628.7|0
1695666300000|2023-09-25 18:25:00|635.14|632.94|634.64|632.44|635.89|633.69|632.15|629.95|0
1695666600000|2023-09-25 18:30:00|634.89|632.69|632.65|630.45|636.14|633.94|631.9|629.7|0
1695666900000|2023-09-25 18:35:00|632.9|630.7|631.15|628.95|632.9|630.7|627.41|625.21|0
1695667200000|2023-09-25 18:40:00|630.9|628.7|632.4|630.2|633.64|631.44|628.91|626.71|0
1695667500000|2023-09-25 18:45:00|632.9|630.7|632.9|630.7|633.64|631.44|630.4|628.2|0
1695667800000|2023-09-25 18:50:00|633.14|630.94|633.64|631.44|634.64|632.44|631.4|629.2|0
1695668100000|2023-09-25 18:55:00|634.14|631.94|636.14|633.94|636.39|634.19|633.14|630.94|0
1695668400000|2023-09-25 19:00:00|635.89|633.69|641.87|639.67|643.12|640.92|634.64|632.44|0
1695668700000|2023-09-25 19:05:00|641.62|639.42|644.12|641.92|644.61|642.41|641.37|639.17|0
1695669000000|2023-09-25 19:10:00|644.37|642.17|639.43|637.23|644.37|642.17|639.43|637.23|0
1695669300000|2023-09-25 19:15:00|639.68|637.48|631.7|629.5|639.68|637.48|630.96|628.76|0
1695669600000|2023-09-25 19:20:00|631.46|629.26|633.95|631.75|634.69|632.49|629.71|627.51|0
1695669900000|2023-09-25 19:25:00|634.44|632.24|633.7|631.5|638.18|635.98|633.7|631.5|0
1695670200000|2023-09-25 19:30:00|634.69|632.49|632.7|630.5|635.94|633.74|630.96|628.76|0
1695670500000|2023-09-25 19:35:00|632.45|630.25|628.71|626.51|634.2|632|628.47|626.27|0
1695670800000|2023-09-25 19:40:00|628.47|626.27|632.66|630.46|632.66|630.46|628.22|626.02|0
1695671100000|2023-09-25 19:45:00|632.41|630.21|629.42|627.22|632.41|630.21|628.93|626.73|0
1695671400000|2023-09-25 19:50:00|629.92|627.72|632.91|630.71|634.16|631.96|625.44|623.24|0
1695671700000|2023-09-25 19:55:00|633.41|631.21|622.45|620.25|633.66|631.46|621.7|619.5|0
1695672000000|2023-09-25 20:00:00|621.45|619.25|622.45|620.25|622.7|620.5|619.96|617.76|0
1695672300000|2023-09-25 20:05:00|622.2|620|622.2|620|622.45|620.25|621.2|619|0
1695672600000|2023-09-25 20:10:00|621.95|619.75|621.2|619|622.2|620|619.96|617.76|0
1695672900000|2023-09-25 20:15:00|620.31|617.91|619.56|617.16|620.31|617.91|619.06|616.66|0
1695673200000|2023-09-25 20:20:00|619.31|616.91|619.81|617.41|619.81|617.41|619.31|616.91|0
1695673500000|2023-09-25 20:25:00|619.56|617.16|619.81|617.41|619.81|617.41|619.31|616.91|0
1695673800000|2023-09-25 20:30:00|619.69|617.29|619.56|617.16|619.81|617.41|619.44|617.04|0
1695674100000|2023-09-25 20:35:00|619.81|617.41|619.06|616.66|619.81|617.41|619.06|616.66|0
1695674400000|2023-09-25 20:40:00|619.31|616.91|619.31|616.91|619.31|616.91|619.19|616.79|0
1695674700000|2023-09-25 20:45:00|618.81|616.41|618.56|616.16|618.81|616.41|618.31|615.91|0
1695675000000|2023-09-25 20:50:00|618.31|615.91|618.31|615.91|618.56|616.16|618.06|615.66|0
1695675300000|2023-09-25 20:55:00|618.56|616.16|618.69|616.29|618.69|616.29|618.06|615.66|0
1695675600000|2023-09-25 21:00:00|618.35|615.95|618.5|616.1|618.53|616.13|618.09|615.69|0
1695675900000|2023-09-25 21:05:00|618.53|616.13|618.64|616.24|618.64|616.24|618.5|616.1|0
1695676200000|2023-09-25 21:10:00|618.72|616.32|618.83|616.43|618.9|616.5|618.46|616.06|0
1695676500000|2023-09-25 21:15:00|618.64|616.24|618.64|616.24|618.9|616.5|618.64|616.24|0
1695676800000|2023-09-25 21:20:00|618.61|616.21|618.5|616.1|618.61|616.21|618.39|615.99|0
1695677100000|2023-09-25 21:25:00|618.42|616.02|618.35|615.95|618.5|616.1|618.31|615.91|0
1695677400000|2023-09-25 21:30:00|618.39|615.99|618.39|615.99|618.39|615.99|618.35|615.95|0
1695677700000|2023-09-25 21:35:00|618.35|615.95|618.28|615.88|618.39|615.99|618.24|615.84|0
1695678000000|2023-09-25 21:40:00|618.35|615.95|618.5|616.1|618.53|616.13|618.24|615.84|0
1695678300000|2023-09-25 21:45:00|618.53|616.13|618.35|615.95|618.53|616.13|618.24|615.84|0
1695678600000|2023-09-25 21:50:00|618.31|615.91|618.42|616.02|618.42|616.02|618.31|615.91|0
1695678900000|2023-09-25 21:55:00|618.39|615.99|618.42|616.02|618.5|616.1|618.39|615.99|0
1695679200000|2023-09-25 22:00:00|619.69|617.29|620.55|618.15|621.05|618.65|619.69|617.29|0
1695679500000|2023-09-25 22:05:00|620.8|618.4|620.55|618.15|620.8|618.4|620.55|618.15|0
1695679800000|2023-09-25 22:10:00|620.8|618.4|621.05|618.65|621.3|618.9|620.8|618.4|0
1695680100000|2023-09-25 22:15:00|621.3|618.9|621.55|619.15|621.8|619.4|621.3|618.9|0
1695680400000|2023-09-25 22:20:00|621.3|618.9|621.3|618.9|621.8|619.4|621.3|618.9|0
1695680700000|2023-09-25 22:25:00|621.05|618.65|621.05|618.65|621.05|618.65|621.05|618.65|0
1695681000000|2023-09-25 22:30:00|620.55|618.15|621.3|618.9|621.3|618.9|620.55|618.15|0
1695681300000|2023-09-25 22:35:00|621.05|618.65|620.8|618.4|621.05|618.65|620.8|618.4|0
1695681900000|2023-09-25 22:45:00|620.55|618.15|621.3|618.9|621.3|618.9|620.55|618.15|0
1695682200000|2023-09-25 22:50:00|621.43|619.03|621.3|618.9|621.55|619.15|621.3|618.9|0
1695682500000|2023-09-25 22:55:00|621.05|618.65|621.55|619.15|621.55|619.15|621.05|618.65|0
1695682800000|2023-09-25 23:00:00|621.8|619.4|622.55|620.15|622.79|620.39|621.8|619.4|0
1695683100000|2023-09-25 23:05:00|622.3|619.9|622.79|620.39|622.79|620.39|622.3|619.9|0
1695683400000|2023-09-25 23:10:00|622.55|620.15|622.55|620.15|622.79|620.39|622.3|619.9|0
1695683700000|2023-09-25 23:15:00|622.3|619.9|622.3|619.9|622.3|619.9|622.05|619.65|0
1695684000000|2023-09-25 23:20:00|622.05|619.65|622.79|620.39|623.04|620.64|622.05|619.65|0
1695684300000|2023-09-25 23:25:00|622.92|620.52|622.79|620.39|623.04|620.64|622.3|619.9|0
1695684600000|2023-09-25 23:30:00|623.04|620.64|622.79|620.39|623.04|620.64|622.55|620.15|0
1695684900000|2023-09-25 23:35:00|622.55|620.15|622.79|620.39|622.79|620.39|622.55|620.15|0
1695685200000|2023-09-25 23:40:00|622.55|620.15|622.3|619.9|622.55|620.15|622.18|619.78|0
1695685500000|2023-09-25 23:45:00|622.05|619.65|622.54|620.14|622.79|620.39|622.05|619.65|0
1695685800000|2023-09-25 23:50:00|622.3|619.9|622.54|620.14|622.79|620.39|622.3|619.9|0
1695686100000|2023-09-25 23:55:00|622.67|620.27|623.54|621.14|623.54|621.14|622.54|620.14|0
1695686400000|2023-09-26 00:00:00|623.29|620.89|625.78|623.38|626.28|623.88|623.29|620.89|0
1695686700000|2023-09-26 00:05:00|626.03|623.63|626.03|623.63|626.28|623.88|624.54|622.14|0
1695687000000|2023-09-26 00:10:00|626.28|623.88|627.78|625.38|627.78|625.38|626.03|623.63|0
1695687300000|2023-09-26 00:15:00|628.28|625.88|629.29|626.89|629.29|626.89|627.8|625.4|0
1695687600000|2023-09-26 00:20:00|629.54|627.14|629.04|626.64|629.79|627.39|628.3|625.9|0
1695687900000|2023-09-26 00:25:00|629.29|626.89|629.67|627.27|629.79|627.39|628.79|626.39|0
1695688200000|2023-09-26 00:30:00|629.44|627.24|630.57|628.37|630.94|628.74|629.19|626.99|0
1695688500000|2023-09-26 00:35:00|630.69|628.49|631.19|628.99|631.56|629.36|630.69|628.49|0
1695688800000|2023-09-26 00:40:00|630.94|628.74|629.69|627.49|630.94|628.74|629.69|627.49|0
1695689100000|2023-09-26 00:45:00|629.94|627.74|634.67|632.47|635.67|633.47|629.69|627.49|0
1695689400000|2023-09-26 00:50:00|635.17|632.97|634.67|632.47|637.17|634.97|634.18|631.98|0
1695689700000|2023-09-26 00:55:00|634.92|632.72|635.67|633.47|635.67|633.47|634.92|632.72|0
1695690000000|2023-09-26 01:00:00|635.8|633.6|635.42|633.22|637.17|634.97|635.17|632.97|0
1695690300000|2023-09-26 01:05:00|635.17|632.97|635.17|632.97|636.67|634.47|634.42|632.22|0
1695690600000|2023-09-26 01:10:00|634.92|632.72|635.42|633.22|635.8|633.6|634.92|632.72|0
1695690900000|2023-09-26 01:15:00|635.55|633.35|635.42|633.22|637.42|635.22|635.17|632.97|0
1695691200000|2023-09-26 01:20:00|635.67|633.47|635.67|633.47|636.67|634.47|634.67|632.47|0
1695691500000|2023-09-26 01:25:00|635.42|633.22|635.17|632.97|635.67|633.47|634.42|632.22|0
1695691800000|2023-09-26 01:30:00|634.92|632.72|636.17|633.97|636.17|633.97|634.67|632.47|0
1695692100000|2023-09-26 01:35:00|635.92|633.72|638.91|636.71|639.41|637.21|635.92|633.72|0
1695692400000|2023-09-26 01:40:00|639.16|636.96|641.65|639.45|641.65|639.45|638.41|636.21|0
1695692700000|2023-09-26 01:45:00|641.4|639.2|640.41|638.21|641.65|639.45|640.41|638.21|0
1695693000000|2023-09-26 01:50:00|640.16|637.96|640.66|638.46|641.15|638.95|639.16|636.96|0
1695693300000|2023-09-26 01:55:00|640.9|638.7|640.41|638.21|640.9|638.7|639.66|637.46|0
1695693600000|2023-09-26 02:00:00|640.16|637.96|639.41|637.21|640.66|638.46|639.41|637.21|0
1695693900000|2023-09-26 02:05:00|639.66|637.46|639.66|637.46|640.16|637.96|639.41|637.21|0
1695694200000|2023-09-26 02:10:00|639.91|637.71|642.15|639.95|642.15|639.95|639.66|637.46|0
1695694500000|2023-09-26 02:15:00|641.9|639.7|640.41|638.21|642.65|640.45|640.16|637.96|0
1695694800000|2023-09-26 02:20:00|640.16|637.96|640.9|638.7|641.15|638.95|639.91|637.71|0
1695695100000|2023-09-26 02:25:00|641.03|638.83|641.4|639.2|641.65|639.45|640.41|638.21|0
1695695400000|2023-09-26 02:30:00|641.65|639.45|642.9|640.7|643.15|640.95|641.4|639.2|0
1695695700000|2023-09-26 02:35:00|642.65|640.45|641.15|638.95|642.65|640.45|641.15|638.95|0
1695696000000|2023-09-26 02:40:00|641.4|639.2|639.66|637.46|641.53|639.33|639.41|637.21|0
1695696300000|2023-09-26 02:45:00|639.41|637.21|640.16|637.96|640.16|637.96|639.41|637.21|0
1695696600000|2023-09-26 02:50:00|640.04|637.84|640.9|638.7|640.9|638.7|639.91|637.71|0
1695696900000|2023-09-26 02:55:00|640.65|638.45|641.15|638.95|641.4|639.2|640.65|638.45|0
1695697200000|2023-09-26 03:00:00|640.9|638.7|640.65|638.45|641.4|639.2|640.41|638.21|0
1695697500000|2023-09-26 03:05:00|640.41|638.21|640.41|638.21|640.65|638.45|640.16|637.96|0
1695697800000|2023-09-26 03:10:00|640.16|637.96|639.91|637.71|640.41|638.21|639.91|637.71|0
1695698100000|2023-09-26 03:15:00|639.66|637.46|639.66|637.46|639.66|637.46|638.66|636.46|0
1695698400000|2023-09-26 03:20:00|639.91|637.71|639.04|636.84|639.91|637.71|639.04|636.84|0
1695698700000|2023-09-26 03:25:00|638.91|636.71|639.16|636.96|639.41|637.21|638.41|636.21|0
1695699000000|2023-09-26 03:30:00|639.41|637.21|639.16|636.96|639.41|637.21|638.66|636.46|0
1695699300000|2023-09-26 03:35:00|639.41|637.21|639.41|637.21|639.66|637.46|639.16|636.96|0
1695699600000|2023-09-26 03:40:00|639.16|636.96|637.91|635.71|639.29|637.09|637.66|635.46|0
1695699900000|2023-09-26 03:45:00|637.66|635.46|637.66|635.46|637.91|635.71|637.16|634.96|0
1695700200000|2023-09-26 03:50:00|637.41|635.21|637.66|635.46|637.66|635.46|637.16|634.96|0
1695700500000|2023-09-26 03:55:00|637.54|635.34|637.41|635.21|637.66|635.46|637.16|634.96|0
1695700800000|2023-09-26 04:00:00|637.16|634.96|637.91|635.71|638.16|635.96|636.92|634.72|0
1695701100000|2023-09-26 04:05:00|637.66|635.46|637.41|635.21|637.66|635.46|637.16|634.96|0
1695701400000|2023-09-26 04:10:00|637.66|635.46|637.66|635.46|637.91|635.71|636.92|634.72|0
1695701700000|2023-09-26 04:15:00|637.41|635.21|637.41|635.21|637.66|635.46|637.16|634.96|0
1695702000000|2023-09-26 04:20:00|637.16|634.96|636.42|634.22|637.29|635.09|636.42|634.22|0
1695702300000|2023-09-26 04:25:00|636.17|633.97|636.17|633.97|636.42|634.22|636.17|633.97|0
1695702600000|2023-09-26 04:30:00|636.42|634.22|636.42|634.22|636.92|634.72|636.42|634.22|0
1695702900000|2023-09-26 04:35:00|636.67|634.47|637.41|635.21|637.41|635.21|636.67|634.47|0
1695703200000|2023-09-26 04:40:00|637.16|634.96|636.92|634.72|637.41|635.21|636.67|634.47|0
1695703500000|2023-09-26 04:45:00|636.67|634.47|636.42|634.22|636.92|634.72|636.17|633.97|0
1695703800000|2023-09-26 04:50:00|636.67|634.47|636.8|634.6|636.92|634.72|636.42|634.22|0
1695704100000|2023-09-26 04:55:00|636.67|634.47|636.42|634.22|636.92|634.72|636.42|634.22|0
1695704400000|2023-09-26 05:00:00|636.17|633.97|636.67|634.47|636.67|634.47|635.42|633.22|0
1695704700000|2023-09-26 05:05:00|636.92|634.72|637.16|634.96|637.66|635.46|636.67|634.47|0
1695705000000|2023-09-26 05:10:00|636.91|634.71|636.42|634.22|636.91|634.71|636.17|633.97|0
1695705300000|2023-09-26 05:15:00|636.3|634.1|636.67|634.47|636.67|634.47|636.17|633.97|0
1695705600000|2023-09-26 05:20:00|636.91|634.71|638.16|635.96|638.16|635.96|636.91|634.71|0
1695705900000|2023-09-26 05:25:00|637.91|635.71|637.41|635.21|638.16|635.96|637.16|634.96|0
1695706200000|2023-09-26 05:30:00|637.29|635.09|637.66|635.46|637.91|635.71|637.29|635.09|0
1695706500000|2023-09-26 05:35:00|637.91|635.71|636.91|634.71|637.91|635.71|636.42|634.22|0
1695706800000|2023-09-26 05:40:00|636.67|634.47|636.91|634.71|637.66|635.46|636.17|633.97|0
1695707100000|2023-09-26 05:45:00|636.67|634.47|638.16|635.96|638.41|636.21|636.67|634.47|0
1695707400000|2023-09-26 05:50:00|638.41|636.21|639.91|637.71|640.65|638.45|638.16|635.96|0
1695707700000|2023-09-26 05:55:00|639.66|637.46|639.41|637.21|640.15|637.95|639.16|636.96|0
1695708000000|2023-09-26 06:00:00|639.16|636.96|640.4|638.2|641.15|638.95|638.66|636.46|0
1695708300000|2023-09-26 06:05:00|640.65|638.45|641.4|639.2|641.4|639.2|639.66|637.46|0
1695708600000|2023-09-26 06:10:00|641.65|639.45|643.64|641.44|643.89|641.69|641.65|639.45|0
1695708900000|2023-09-26 06:15:00|643.4|641.2|646.39|644.19|646.89|644.69|643.4|641.2|0
1695709200000|2023-09-26 06:20:00|646.64|644.44|645.64|643.44|646.89|644.69|645.39|643.19|0
1695709500000|2023-09-26 06:25:00|645.39|643.19|645.14|642.94|645.64|643.44|644.89|642.69|0
1695709800000|2023-09-26 06:30:00|645.39|643.19|645.64|643.44|646.89|644.69|645.39|643.19|0
1695710100000|2023-09-26 06:35:00|645.39|643.19|646.67|644.47|646.92|644.72|645.39|643.19|0
1695710400000|2023-09-26 06:40:00|646.92|644.72|646.43|644.23|647.42|645.22|645.93|643.73|0
1695710700000|2023-09-26 06:45:00|646.68|644.48|648.67|646.47|648.92|646.72|646.18|643.98|0
1695711000000|2023-09-26 06:50:00|648.42|646.22|647.42|645.22|648.67|646.47|647.17|644.97|0
1695711300000|2023-09-26 06:55:00|647.55|645.35|647.92|645.72|648.17|645.97|647.42|645.22|0
1695711600000|2023-09-26 07:00:00|648.42|646.22|650.17|647.97|650.17|647.97|647.42|645.22|0
1695711900000|2023-09-26 07:05:00|649.92|647.72|652.41|650.21|652.66|650.46|649.92|647.72|0
1695712200000|2023-09-26 07:10:00|652.16|649.96|654.95|652.75|655.19|652.99|651.41|649.21|0
1695712500000|2023-09-26 07:15:00|655.32|653.12|655.19|652.99|657.44|655.24|654.95|652.75|0
1695712800000|2023-09-26 07:20:00|654.95|652.75|653.7|651.5|655.44|653.24|652.2|650|0
1695713100000|2023-09-26 07:25:00|653.95|651.75|654.7|652.5|655.94|653.74|653.7|651.5|0
1695713400000|2023-09-26 07:30:00|654.45|652.25|655.19|652.99|656.44|654.24|653.95|651.75|0
1695713700000|2023-09-26 07:35:00|655.44|653.24|650.21|648.01|655.44|653.24|650.21|648.01|0
1695714000000|2023-09-26 07:40:00|649.96|647.76|645.98|643.78|649.96|647.76|645.98|643.78|0
1695714300000|2023-09-26 07:45:00|646.23|644.03|648.97|646.77|649.96|647.76|646.23|644.03|0
1695714600000|2023-09-26 07:50:00|648.72|646.52|648.72|646.52|649.46|647.26|647.47|645.27|0
1695714900000|2023-09-26 07:55:00|648.47|646.27|647.18|644.98|649.46|647.26|647.18|644.98|0
1695715200000|2023-09-26 08:00:00|646.93|644.73|645.19|642.99|646.93|644.73|645.19|642.99|0
1695715500000|2023-09-26 08:05:00|644.94|642.74|644.69|642.49|646.69|644.49|642.7|640.5|0
1695715800000|2023-09-26 08:10:00|644.94|642.74|640.71|638.51|645.44|643.24|640.46|638.26|0
1695716100000|2023-09-26 08:15:00|640.21|638.01|639.21|637.01|640.96|638.76|638.46|636.26|0
1695716400000|2023-09-26 08:20:00|638.96|636.76|638.71|636.51|639.21|637.01|636.97|634.77|0
1695716700000|2023-09-26 08:25:00|638.84|636.64|639.41|637.21|639.41|637.21|637.47|635.27|0
1695717000000|2023-09-26 08:30:00|639.54|637.34|640.16|637.96|641.91|639.71|639.41|637.21|0
1695717300000|2023-09-26 08:35:00|639.91|637.71|641.16|638.96|641.91|639.71|639.16|636.96|0
1695717600000|2023-09-26 08:40:00|641.41|639.21|642.65|640.45|643.15|640.95|640.91|638.71|0
1695717900000|2023-09-26 08:45:00|642.78|640.58|642.4|640.2|644.15|641.95|641.91|639.71|0
1695718200000|2023-09-26 08:50:00|642.15|639.95|641.66|639.46|642.15|639.95|640.41|638.21|0
1695718500000|2023-09-26 08:55:00|641.91|639.71|642.15|639.95|643.15|640.95|640.91|638.71|0
1695718800000|2023-09-26 09:00:00|641.91|639.71|643.15|640.95|643.65|641.45|641.29|639.09|0
1695719100000|2023-09-26 09:05:00|642.9|640.7|646.14|643.94|646.64|644.44|642.65|640.45|0
1695719400000|2023-09-26 09:10:00|646.39|644.19|642.82|640.62|647.18|644.98|642.44|640.24|0
1695719700000|2023-09-26 09:15:00|642.69|640.49|645.18|642.98|645.18|642.98|641.69|639.49|0
1695720000000|2023-09-26 09:20:00|644.93|642.73|642.82|640.62|645.43|643.23|642.82|640.62|0
1695720300000|2023-09-26 09:25:00|642.94|640.74|643.44|641.24|645.18|642.98|642.69|640.49|0
1695720600000|2023-09-26 09:30:00|643.19|640.99|641.19|638.99|643.44|641.24|640.94|638.74|0
1695720900000|2023-09-26 09:35:00|640.94|638.74|641.44|639.24|641.69|639.49|639.95|637.75|0
1695721200000|2023-09-26 09:40:00|641.69|639.49|643.44|641.24|643.44|641.24|641.19|638.99|0
1695721500000|2023-09-26 09:45:00|643.68|641.48|644.68|642.48|644.93|642.73|642.44|640.24|0
1695721800000|2023-09-26 09:50:00|644.43|642.23|645.68|643.48|646.18|643.98|643.68|641.48|0
1695722100000|2023-09-26 09:55:00|645.93|643.73|647.42|645.22|647.92|645.72|645.68|643.48|0
1695722400000|2023-09-26 10:00:00|647.17|644.97|644.68|642.48|647.67|645.47|644.43|642.23|0
1695722700000|2023-09-26 10:05:00|645.18|642.98|644.68|642.48|645.93|643.73|643.81|641.61|0
1695723000000|2023-09-26 10:10:00|644.43|642.23|644.93|642.73|646.67|644.47|644.18|641.98|0
1695723300000|2023-09-26 10:15:00|645.18|642.98|642.94|640.74|645.18|642.98|642.94|640.74|0
1695723600000|2023-09-26 10:20:00|643.19|640.99|644.43|642.23|645.43|643.23|642.94|640.74|0
1695723900000|2023-09-26 10:25:00|644.18|641.98|643.43|641.23|644.68|642.48|642.69|640.49|0
1695724200000|2023-09-26 10:30:00|643.32|641.12|642.94|640.74|644.18|641.98|642.69|640.49|0
1695724500000|2023-09-26 10:35:00|642.69|640.49|641.44|639.24|643.68|641.48|641.19|638.99|0
1695724800000|2023-09-26 10:40:00|641.69|639.49|643.19|640.99|643.68|641.48|641.19|638.99|0
1695725100000|2023-09-26 10:45:00|642.94|640.74|642.94|640.74|643.43|641.23|641.57|639.37|0
1695725400000|2023-09-26 10:50:00|643.19|640.99|642.19|639.99|644.43|642.23|641.94|639.74|0
1695725700000|2023-09-26 10:55:00|642.44|640.24|639.95|637.75|643.19|640.99|639.45|637.25|0
1695726000000|2023-09-26 11:00:00|639.7|637.5|642.19|639.99|642.44|640.24|639.45|637.25|0
1695726300000|2023-09-26 11:05:00|642.44|640.24|646.18|643.98|646.42|644.22|642.19|639.99|0
1695726600000|2023-09-26 11:10:00|645.93|643.73|645.18|642.98|646.67|644.47|645.18|642.98|0
1695726900000|2023-09-26 11:15:00|645.06|642.86|641.94|639.74|645.43|643.23|641.69|639.49|0
1695727200000|2023-09-26 11:20:00|642.19|639.99|640.94|638.74|642.44|640.24|640.44|638.24|0
1695727500000|2023-09-26 11:25:00|641.19|638.99|638.95|636.75|641.44|639.24|638.2|636|0
1695727800000|2023-09-26 11:30:00|639.2|637|638.95|636.75|639.7|637.5|638.45|636.25|0
1695728100000|2023-09-26 11:35:00|639.08|636.88|637.45|635.25|639.08|636.88|636.21|634.01|0
1695728400000|2023-09-26 11:40:00|637.7|635.5|637.7|635.5|638.08|635.88|636.96|634.76|0
1695728700000|2023-09-26 11:45:00|637.95|635.75|640.69|638.49|640.94|638.74|637.95|635.75|0
1695729000000|2023-09-26 11:50:00|640.94|638.74|640.44|638.24|641.69|639.49|639.95|637.75|0
1695729300000|2023-09-26 11:55:00|640.69|638.49|639.7|637.5|640.69|638.49|639.45|637.25|0
1695729600000|2023-09-26 12:00:00|639.95|637.75|636.17|633.97|640.19|637.99|636.17|633.97|0
1695729900000|2023-09-26 12:05:00|636.42|634.22|635.67|633.47|638.17|635.97|634.93|632.73|0
1695730200000|2023-09-26 12:10:00|635.92|633.72|637.8|635.6|638.17|635.97|635.42|633.22|0
1695730500000|2023-09-26 12:15:00|637.67|635.47|635.42|633.22|638.41|636.21|635.17|632.97|0
1695730800000|2023-09-26 12:20:00|635.8|633.6|638.91|636.71|639.66|637.46|635.67|633.47|0
1695731100000|2023-09-26 12:25:00|639.16|636.96|640.66|638.46|641.53|639.33|639.16|636.96|0
1695731400000|2023-09-26 12:30:00|640.91|638.71|644.9|642.7|645.89|643.69|640.91|638.71|0
1695731700000|2023-09-26 12:35:00|645.14|642.94|645.89|643.69|647.14|644.94|644.15|641.95|0
1695732000000|2023-09-26 12:40:00|646.14|643.94|644.67|642.47|646.89|644.69|644.17|641.97|0
1695732300000|2023-09-26 12:45:00|644.92|642.72|647.91|645.71|647.91|645.71|644.42|642.22|0
1695732600000|2023-09-26 12:50:00|648.66|646.46|647.91|645.71|648.91|646.71|646.91|644.71|0
1695732900000|2023-09-26 12:55:00|647.66|645.46|648.41|646.21|649.41|647.21|646.91|644.71|0
1695733200000|2023-09-26 13:00:00|648.66|646.46|649.9|647.7|649.9|647.7|648.41|646.21|0
1695733500000|2023-09-26 13:05:00|649.65|647.45|651.4|649.2|651.4|649.2|649.16|646.96|0
1695733800000|2023-09-26 13:10:00|651.65|649.45|651.65|649.45|653.14|650.94|650.9|648.7|0
1695734100000|2023-09-26 13:15:00|651.4|649.2|653.14|650.94|653.14|650.94|649.9|647.7|0
1695734400000|2023-09-26 13:20:00|652.9|650.7|652.4|650.2|653.14|650.94|651.15|648.95|0
1695734700000|2023-09-26 13:25:00|652.65|650.45|654.64|652.44|655.39|653.19|651.9|649.7|0
1695735000000|2023-09-26 13:30:00|653.39|651.19|651.9|649.7|655.39|653.19|650.4|648.2|0
1695735300000|2023-09-26 13:35:00|652.4|650.2|649.41|647.21|652.65|650.45|647.91|645.71|0
1695735600000|2023-09-26 13:40:00|649.9|647.7|648.41|646.21|652.65|650.45|647.41|645.21|0
1695735900000|2023-09-26 13:45:00|648.16|645.96|654.64|652.44|654.64|652.44|647.91|645.71|0
1695736200000|2023-09-26 13:50:00|655.14|652.94|658.38|656.18|659.13|656.93|654.39|652.19|0
1695736500000|2023-09-26 13:55:00|658.63|656.43|658.63|656.43|660.12|657.92|657.13|654.93|0
1695736800000|2023-09-26 14:00:00|658.51|656.31|663.15|660.95|663.65|661.45|656.63|654.43|0
1695737100000|2023-09-26 14:05:00|663.65|661.45|662.15|659.95|664.39|662.19|657.91|655.71|0
1695737400000|2023-09-26 14:10:00|662.4|660.2|671.13|668.93|671.38|669.18|662.4|660.2|0
1695737700000|2023-09-26 14:15:00|670.38|668.18|674.68|672.48|675.68|673.48|670.13|667.93|0
1695738000000|2023-09-26 14:20:00|674.43|672.23|671.44|669.24|674.68|672.48|669.95|667.75|0
1695738300000|2023-09-26 14:25:00|671.69|669.49|666.46|664.26|672.69|670.49|666.46|664.26|0
1695738600000|2023-09-26 14:30:00|666.71|664.51|668.95|666.75|669.45|667.25|665.21|663.01|0
1695738900000|2023-09-26 14:35:00|668.7|666.5|666.96|664.76|670.19|667.99|666.46|664.26|0
1695739200000|2023-09-26 14:40:00|667.2|665|661.23|659.03|667.45|665.25|661.23|659.03|0
1695739500000|2023-09-26 14:45:00|661.72|659.52|666.21|664.01|666.21|664.01|658.98|656.78|0
1695739800000|2023-09-26 14:50:00|666.46|664.26|668.7|666.5|669.2|667|665.96|663.76|0
1695740100000|2023-09-26 14:55:00|668.2|666|665.46|663.26|669.45|667.25|665.21|663.01|0
1695740400000|2023-09-26 15:00:00|665.21|663.01|665.42|663.22|666.42|664.22|663.47|661.27|0
1695740700000|2023-09-26 15:05:00|665.67|663.47|669.66|667.46|671.41|669.21|665.42|663.22|0
1695741000000|2023-09-26 15:10:00|669.41|667.21|671.16|668.96|672.15|669.95|669.41|667.21|0
1695741300000|2023-09-26 15:15:00|671.41|669.21|671.44|669.24|672.9|670.7|670.2|668|0
1695741600000|2023-09-26 15:20:00|671.69|669.49|673.68|671.48|673.93|671.73|670.94|668.74|0
1695741900000|2023-09-26 15:25:00|673.93|671.73|678.17|675.97|678.17|675.97|673.19|670.99|0
1695742200000|2023-09-26 15:30:00|678.67|676.47|673.93|671.73|679.42|677.22|673.93|671.73|0
1695742500000|2023-09-26 15:35:00|674.18|671.98|672.95|670.75|675.68|673.48|671.71|669.51|0
1695742800000|2023-09-26 15:40:00|673.2|671|674.45|672.25|676.44|674.24|671.46|669.26|0
1695743100000|2023-09-26 15:45:00|673.95|671.75|674.7|672.5|677.19|674.99|672.46|670.26|0
1695743400000|2023-09-26 15:50:00|674.45|672.25|676.19|673.99|676.69|674.49|672.95|670.75|0
1695743700000|2023-09-26 15:55:00|676.44|674.24|674.95|672.75|677.44|675.24|673.95|671.75|0
1695744000000|2023-09-26 16:00:00|674.7|672.5|676.19|673.99|676.44|674.24|672.7|670.5|0
1695744300000|2023-09-26 16:05:00|676.44|674.24|671.21|669.01|676.94|674.74|670.96|668.76|0
1695744600000|2023-09-26 16:10:00|671.46|669.26|670.96|668.76|671.96|669.76|668.72|666.52|0
1695744900000|2023-09-26 16:15:00|671.21|669.01|672.46|670.26|673.2|671|668.47|666.27|0
1695745200000|2023-09-26 16:20:00|672.7|670.5|668.22|666.02|673.2|671|668.22|666.02|0
1695745500000|2023-09-26 16:25:00|668.47|666.27|669.22|667.02|670.71|668.51|668.47|666.27|0
1695745800000|2023-09-26 16:30:00|669.47|667.27|669.96|667.76|671.21|669.01|668.47|666.27|0
1695746100000|2023-09-26 16:35:00|670.21|668.01|668.22|666.02|670.21|668.01|667.97|665.77|0
1695746400000|2023-09-26 16:40:00|668.47|666.27|669.6|667.4|670.21|668.01|666.97|664.77|0
1695746700000|2023-09-26 16:45:00|669.47|667.27|668.22|666.02|670.21|668.01|667.97|665.77|0
1695747000000|2023-09-26 16:50:00|668.47|666.27|667.47|665.27|668.72|666.52|666.23|664.03|0
1695747300000|2023-09-26 16:55:00|667.22|665.02|669.92|667.72|669.92|667.72|667.22|665.02|0
1695747600000|2023-09-26 17:00:00|670.17|667.97|668.68|666.48|671.92|669.72|666.93|664.73|0
1695747900000|2023-09-26 17:05:00|668.93|666.73|667.18|664.98|674.91|672.71|666.93|664.73|0
1695748200000|2023-09-26 17:10:00|666.93|664.73|666.94|664.74|667.93|665.73|665.94|663.74|0
1695748500000|2023-09-26 17:15:00|667.19|664.99|671.18|668.98|671.43|669.23|666.2|664|0
1695748800000|2023-09-26 17:20:00|671.43|669.23|671.93|669.73|671.93|669.73|670.18|667.98|0
1695749100000|2023-09-26 17:25:00|672.18|669.98|675.91|673.71|675.91|673.71|671.18|668.98|0
1695749400000|2023-09-26 17:30:00|676.16|673.96|676.66|674.46|676.66|674.46|673.92|671.72|0
1695749700000|2023-09-26 17:35:00|677.41|675.21|682.9|680.7|683.64|681.44|676.66|674.46|0
1695750000000|2023-09-26 17:40:00|682.65|680.45|684.64|682.44|685.39|683.19|682.4|680.2|0
1695750300000|2023-09-26 17:45:00|684.89|682.69|685.69|683.49|685.94|683.74|683.2|681|0
1695750600000|2023-09-26 17:50:00|685.44|683.24|680.96|678.76|685.44|683.24|679.46|677.26|0
1695750900000|2023-09-26 17:55:00|681.21|679.01|678.47|676.27|681.71|679.51|678.22|676.02|0
1695751200000|2023-09-26 18:00:00|678.72|676.52|681.46|679.26|682.45|680.25|678.72|676.52|0
1695751500000|2023-09-26 18:05:00|681.96|679.76|683.45|681.25|683.45|681.25|680.21|678.01|0
1695751800000|2023-09-26 18:10:00|683.2|681|684.7|682.5|686.69|684.49|681.96|679.76|0
1695752100000|2023-09-26 18:15:00|685.19|682.99|687.44|685.24|687.44|685.24|683.7|681.5|0
1695752400000|2023-09-26 18:20:00|687.69|685.49|683.7|681.5|687.69|685.49|682.2|680|0
1695752700000|2023-09-26 18:25:00|683.95|681.75|686.96|684.76|687.69|685.49|683.45|681.25|0
1695753000000|2023-09-26 18:30:00|687.21|685.01|686.46|684.26|687.96|685.76|684.22|682.02|0
1695753300000|2023-09-26 18:35:00|686.21|684.01|689.2|687|689.45|687.25|685.96|683.76|0
1695753600000|2023-09-26 18:40:00|688.95|686.75|689.45|687.25|690.2|688|687.46|685.26|0
1695753900000|2023-09-26 18:45:00|689.7|687.5|689.2|687|690.7|688.5|688.45|686.25|0
1695754200000|2023-09-26 18:50:00|688.95|686.75|690.45|688.25|691.19|688.99|688.2|686|0
1695754500000|2023-09-26 18:55:00|690.7|688.5|687.71|685.51|690.95|688.75|687.71|685.51|0
1695754800000|2023-09-26 19:00:00|688.45|686.25|689.7|687.5|690.45|688.25|686.71|684.51|0
1695755100000|2023-09-26 19:05:00|689.95|687.75|686.21|684.01|690.2|688|685.71|683.51|0
1695755400000|2023-09-26 19:10:00|685.96|683.76|688.97|686.77|689.22|687.02|685.73|683.53|0
1695755700000|2023-09-26 19:15:00|688.72|686.52|692.71|690.51|693.21|691.01|688.22|686.02|0
1695756000000|2023-09-26 19:20:00|692.96|690.76|693.95|691.75|694.2|692|691.71|689.51|0
1695756300000|2023-09-26 19:25:00|694.2|692|693.5|691.3|695.7|693.5|692.01|689.81|0
1695756600000|2023-09-26 19:30:00|693.25|691.05|694.75|692.55|694.75|692.55|691.26|689.06|0
1695756900000|2023-09-26 19:35:00|694.25|692.05|691.51|689.31|695.24|693.04|691.51|689.31|0
1695757200000|2023-09-26 19:40:00|692.01|689.81|687.03|684.83|692.01|689.81|686.78|684.58|0
1695757500000|2023-09-26 19:45:00|687.52|685.32|691.26|689.06|691.26|689.06|686.78|684.58|0
1695757800000|2023-09-26 19:50:00|691.51|689.31|688.02|685.82|693.5|691.3|686.28|684.08|0
1695758100000|2023-09-26 19:55:00|688.27|686.07|687.23|685.03|688.27|686.07|685.48|683.28|0
1695758400000|2023-09-26 20:00:00|685.98|683.78|686.23|684.03|687.23|685.03|685.98|683.78|0
1695758700000|2023-09-26 20:05:00|686.48|684.28|680.5|678.3|686.48|684.28|680.01|677.81|0
1695759000000|2023-09-26 20:10:00|680.25|678.05|681.21|679.01|681.21|679.01|678.76|676.56|0
1695759300000|2023-09-26 20:15:00|681.31|678.91|681.81|679.41|681.81|679.41|680.56|678.16|0
1695759600000|2023-09-26 20:20:00|681.56|679.16|682.06|679.66|682.06|679.66|680.81|678.41|0
1695759900000|2023-09-26 20:25:00|682.31|679.91|681.56|679.16|682.31|679.91|681.56|679.16|0
1695760200000|2023-09-26 20:30:00|681.81|679.41|681.81|679.41|682.06|679.66|681.56|679.16|0
1695760500000|2023-09-26 20:35:00|681.56|679.16|681.56|679.16|681.81|679.41|681.56|679.16|0
1695760800000|2023-09-26 20:40:00|681.81|679.41|682.06|679.66|682.31|679.91|681.81|679.41|0
1695761100000|2023-09-26 20:45:00|681.81|679.41|682.31|679.91|682.31|679.91|681.81|679.41|0
1695761400000|2023-09-26 20:50:00|682.06|679.66|682.06|679.66|682.06|679.66|682.06|679.66|0
1695761700000|2023-09-26 20:55:00|681.94|679.54|681.94|679.54|682.19|679.79|681.94|679.54|0
1695762000000|2023-09-26 21:00:00|681.91|679.51|681.61|679.21|682.16|679.76|681.54|679.14|0
1695762300000|2023-09-26 21:05:00|681.65|679.25|681.61|679.21|681.65|679.25|680.91|678.51|0
1695762600000|2023-09-26 21:10:00|681.54|679.14|681.76|679.36|681.76|679.36|681.5|679.1|0
1695762900000|2023-09-26 21:15:00|681.8|679.4|681.8|679.4|681.8|679.4|681.68|679.28|0
1695763200000|2023-09-26 21:20:00|681.76|679.36|681.68|679.28|681.8|679.4|681.68|679.28|0
1695763500000|2023-09-26 21:25:00|681.65|679.25|681.76|679.36|681.76|679.36|681.46|679.06|0
1695763800000|2023-09-26 21:30:00|681.83|679.43|681.76|679.36|681.91|679.51|681.61|679.21|0
1695764100000|2023-09-26 21:35:00|681.46|679.06|681.72|679.32|681.76|679.36|681.31|678.91|0
1695764400000|2023-09-26 21:40:00|681.65|679.25|681.8|679.4|681.91|679.51|681.65|679.25|0
1695764700000|2023-09-26 21:45:00|681.87|679.47|681.87|679.47|681.87|679.47|681.76|679.36|0
1695765000000|2023-09-26 21:50:00|681.91|679.51|681.5|679.1|681.91|679.51|681.31|678.91|0
1695765300000|2023-09-26 21:55:00|681.31|678.91|681.39|678.99|681.61|679.21|681.31|678.91|0
1695765600000|2023-09-26 22:00:00|680.69|678.29|682.31|679.91|682.56|680.16|680.06|677.66|0
1695765900000|2023-09-26 22:05:00|682.06|679.66|681.56|679.16|682.31|679.91|681.56|679.16|0
1695766200000|2023-09-26 22:10:00|681.81|679.41|682.31|679.91|682.56|680.16|681.81|679.41|0
1695766500000|2023-09-26 22:15:00|682.06|679.66|684.3|681.9|684.3|681.9|682.06|679.66|0
1695766800000|2023-09-26 22:20:00|684.05|681.65|683.55|681.15|684.3|681.9|683.3|680.9|0
1695767100000|2023-09-26 22:25:00|683.8|681.4|682.8|680.4|683.8|681.4|682.8|680.4|0
1695767400000|2023-09-26 22:30:00|682.55|680.15|682.06|679.66|682.8|680.4|682.06|679.66|0
1695767700000|2023-09-26 22:35:00|682.31|679.91|684.05|681.65|684.3|681.9|682.31|679.91|0
1695768000000|2023-09-26 22:40:00|684.3|681.9|683.3|680.9|684.3|681.9|683.05|680.65|0
1695768300000|2023-09-26 22:45:00|683.55|681.15|684.05|681.65|684.05|681.65|683.05|680.65|0
1695768600000|2023-09-26 22:50:00|683.8|681.4|683.93|681.53|684.3|681.9|683.8|681.4|0
1695768900000|2023-09-26 22:55:00|683.8|681.4|683.55|681.15|683.8|681.4|683.55|681.15|0
1695769200000|2023-09-26 23:00:00|683.3|680.9|683.05|680.65|683.8|681.4|683.05|680.65|0
1695769500000|2023-09-26 23:05:00|682.93|680.53|683.55|681.15|683.55|681.15|682.8|680.4|0
1695769800000|2023-09-26 23:10:00|683.3|680.9|682.55|680.15|683.55|681.15|682.55|680.15|0
1695770100000|2023-09-26 23:15:00|682.31|679.91|680.81|678.41|682.31|679.91|680.56|678.16|0
1695770400000|2023-09-26 23:20:00|681.06|678.66|682.06|679.66|682.8|680.4|680.81|678.41|0
1695770700000|2023-09-26 23:25:00|681.81|679.41|681.56|679.16|682.06|679.66|681.06|678.66|0
1695771000000|2023-09-26 23:30:00|681.31|678.91|681.56|679.16|681.56|679.16|680.81|678.41|0
1695771300000|2023-09-26 23:35:00|681.31|678.91|681.06|678.66|681.56|679.16|680.56|678.16|0
1695771600000|2023-09-26 23:40:00|681.31|678.91|681.56|679.16|681.56|679.16|680.56|678.16|0
1695771900000|2023-09-26 23:45:00|681.81|679.41|681.81|679.41|682.3|679.9|681.06|678.66|0
1695772200000|2023-09-26 23:50:00|681.94|679.54|681.56|679.16|682.3|679.9|681.56|679.16|0
1695772500000|2023-09-26 23:55:00|681.31|678.91|680.06|677.66|681.56|679.16|679.81|677.41|0
1695772800000|2023-09-27 00:00:00|680.31|677.91|679.56|677.16|680.81|678.41|679.32|676.92|0
1695773100000|2023-09-27 00:05:00|679.81|677.41|678.32|675.92|680.06|677.66|678.07|675.67|0
1695773400000|2023-09-27 00:10:00|678.57|676.17|678.32|675.92|679.32|676.92|678.07|675.67|0
1695773700000|2023-09-27 00:15:00|678.57|676.17|678.82|676.42|679.07|676.67|678.32|675.92|0
1695774000000|2023-09-27 00:20:00|679.07|676.67|680.31|677.91|680.81|678.41|678.82|676.42|0
1695774300000|2023-09-27 00:25:00|680.19|677.79|680.52|678.12|681.03|678.63|680.06|677.66|0
1695774600000|2023-09-27 00:30:00|680.42|678.22|680.67|678.47|681.42|679.22|680.42|678.22|0
1695774900000|2023-09-27 00:35:00|680.8|678.6|681.67|679.47|682.67|680.47|680.67|678.47|0
1695775200000|2023-09-27 00:40:00|681.92|679.72|682.92|680.72|682.92|680.72|681.67|679.47|0
1695775500000|2023-09-27 00:45:00|682.67|680.47|681.42|679.22|682.67|680.47|681.17|678.97|0
1695775800000|2023-09-27 00:50:00|681.67|679.47|683.67|681.47|684.16|681.96|681.67|679.47|0
1695776100000|2023-09-27 00:55:00|683.42|681.22|682.42|680.22|683.42|681.22|681.67|679.47|0
1695776400000|2023-09-27 01:00:00|682.17|679.97|681.42|679.22|682.92|680.72|681.42|679.22|0
1695776700000|2023-09-27 01:05:00|681.67|679.47|680.92|678.72|681.92|679.72|680.92|678.72|0
1695777000000|2023-09-27 01:10:00|680.67|678.47|679.81|677.61|680.8|678.6|679.68|677.48|0
1695777300000|2023-09-27 01:15:00|679.93|677.73|679.18|676.98|680.42|678.22|678.93|676.73|0
1695777600000|2023-09-27 01:20:00|679.43|677.23|677.68|675.48|679.68|677.48|677.68|675.48|0
1695777900000|2023-09-27 01:25:00|677.93|675.73|678.43|676.23|678.43|676.23|676.94|674.74|0
1695778200000|2023-09-27 01:30:00|678.18|675.98|675.94|673.74|678.43|676.23|675.69|673.49|0
1695778500000|2023-09-27 01:35:00|675.69|673.49|677.43|675.23|678.18|675.98|675.69|673.49|0
1695778800000|2023-09-27 01:40:00|677.68|675.48|678.18|675.98|678.68|676.48|677.43|675.23|0
1695779100000|2023-09-27 01:45:00|678.06|675.86|677.43|675.23|678.68|676.48|677.18|674.98|0
1695779400000|2023-09-27 01:50:00|677.68|675.48|676.69|674.49|677.93|675.73|676.69|674.49|0
1695779700000|2023-09-27 01:55:00|676.93|674.73|676.19|673.99|677.18|674.98|675.94|673.74|0
1695780000000|2023-09-27 02:00:00|675.94|673.74|676.93|674.73|676.93|674.73|675.94|673.74|0
1695780300000|2023-09-27 02:05:00|677.06|674.86|677.81|675.61|677.93|675.73|676.69|674.49|0
1695780600000|2023-09-27 02:10:00|677.68|675.48|676.69|674.49|677.93|675.73|676.44|674.24|0
1695780900000|2023-09-27 02:15:00|676.93|674.73|677.68|675.48|677.93|675.73|676.69|674.49|0
1695781200000|2023-09-27 02:20:00|678.18|675.98|678.43|676.23|678.43|676.23|677.68|675.48|0
1695781500000|2023-09-27 02:25:00|677.93|675.73|677.93|675.73|678.18|675.98|677.43|675.23|0
1695781800000|2023-09-27 02:30:00|677.68|675.48|677.43|675.23|678.43|676.23|677.43|675.23|0
1695782100000|2023-09-27 02:35:00|677.68|675.48|677.68|675.48|677.68|675.48|676.44|674.24|0
1695782400000|2023-09-27 02:40:00|677.93|675.73|677.93|675.73|678.68|676.48|677.68|675.48|0
1695782700000|2023-09-27 02:45:00|677.68|675.48|677.68|675.48|677.93|675.73|676.93|674.73|0
1695783000000|2023-09-27 02:50:00|677.43|675.23|677.18|674.98|677.93|675.73|677.18|674.98|0
1695783300000|2023-09-27 02:55:00|677.43|675.23|677.93|675.73|677.93|675.73|677.43|675.23|0
1695783600000|2023-09-27 03:00:00|677.68|675.48|679.68|677.48|679.68|677.48|677.68|675.48|0
1695783900000|2023-09-27 03:05:00|679.43|677.23|678.68|676.48|679.68|677.48|678.43|676.23|0
1695784200000|2023-09-27 03:10:00|678.56|676.36|678.18|675.98|678.56|676.36|677.93|675.73|0
1695784500000|2023-09-27 03:15:00|678.43|676.23|677.43|675.23|678.43|676.23|677.43|675.23|0
1695784800000|2023-09-27 03:20:00|677.68|675.48|677.81|675.61|677.93|675.73|677.43|675.23|0
1695785100000|2023-09-27 03:25:00|677.93|675.73|677.68|675.48|677.93|675.73|677.18|674.98|0
1695785400000|2023-09-27 03:30:00|677.93|675.73|677.56|675.36|678.18|675.98|677.43|675.23|0
1695785700000|2023-09-27 03:35:00|677.68|675.48|679.43|677.23|679.68|677.48|677.68|675.48|0
1695786000000|2023-09-27 03:40:00|679.68|677.48|678.93|676.73|679.68|677.48|678.68|676.48|0
1695786300000|2023-09-27 03:45:00|678.68|676.48|679.18|676.98|679.18|676.98|678.68|676.48|0
1695786600000|2023-09-27 03:50:00|679.43|677.23|678.93|676.73|679.92|677.72|678.68|676.48|0
1695786900000|2023-09-27 03:55:00|678.68|676.48|678.68|676.48|679.68|677.48|678.68|676.48|0
1695787200000|2023-09-27 04:00:00|678.93|676.73|678.43|676.23|678.93|676.73|677.93|675.73|0
1695787500000|2023-09-27 04:05:00|678.18|675.98|678.68|676.48|678.93|676.73|677.93|675.73|0
1695787800000|2023-09-27 04:10:00|678.93|676.73|678.93|676.73|679.18|676.98|678.68|676.48|0
1695788100000|2023-09-27 04:15:00|678.68|676.48|678.43|676.23|679.18|676.98|678.43|676.23|0
1695788400000|2023-09-27 04:20:00|678.68|676.48|678.93|676.73|679.18|676.98|678.43|676.23|0
1695788700000|2023-09-27 04:25:00|678.68|676.48|679.18|676.98|679.43|677.23|678.43|676.23|0
1695789000000|2023-09-27 04:30:00|678.93|676.73|677.18|674.98|678.93|676.73|677.18|674.98|0
1695789300000|2023-09-27 04:35:00|677.43|675.23|676.93|674.73|677.43|675.23|676.43|674.23|0
1695789600000|2023-09-27 04:40:00|677.18|674.98|676.68|674.48|677.18|674.98|676.43|674.23|0
1695789900000|2023-09-27 04:45:00|676.43|674.23|676.19|673.99|676.68|674.48|675.94|673.74|0
1695790200000|2023-09-27 04:50:00|676.43|674.23|675.94|673.74|676.43|674.23|675.69|673.49|0
1695790500000|2023-09-27 04:55:00|675.69|673.49|674.69|672.49|675.69|673.49|674.69|672.49|0
1695790800000|2023-09-27 05:00:00|674.94|672.74|675.69|673.49|675.69|673.49|674.94|672.74|0
1695791100000|2023-09-27 05:05:00|675.82|673.62|675.94|673.74|676.68|674.48|675.69|673.49|0
1695791400000|2023-09-27 05:10:00|676.19|673.99|676.43|674.23|676.68|674.48|675.94|673.74|0
1695791700000|2023-09-27 05:15:00|676.68|674.48|676.93|674.73|677.18|674.98|676.68|674.48|0
1695792000000|2023-09-27 05:20:00|677.18|674.98|676.93|674.73|677.43|675.23|676.56|674.36|0
1695792300000|2023-09-27 05:25:00|677.18|674.98|676.19|673.99|677.18|674.98|676.19|673.99|0
1695792600000|2023-09-27 05:30:00|676.43|674.23|676.19|673.99|676.68|674.48|675.69|673.49|0
1695792900000|2023-09-27 05:35:00|675.94|673.74|675.44|673.24|676.19|673.99|674.69|672.49|0
1695793200000|2023-09-27 05:40:00|675.68|673.48|674.94|672.74|675.68|673.48|674.69|672.49|0
1695793500000|2023-09-27 05:45:00|675.07|672.87|674.69|672.49|675.19|672.99|674.69|672.49|0
1695793800000|2023-09-27 05:50:00|674.57|672.37|672.94|670.74|674.57|672.37|672.94|670.74|0
1695794100000|2023-09-27 05:55:00|673.19|670.99|672.2|670|673.44|671.24|671.95|669.75|0
1695794400000|2023-09-27 06:00:00|671.95|669.75|672.69|670.49|673.19|670.99|671.95|669.75|0
1695794700000|2023-09-27 06:05:00|672.94|670.74|671.95|669.75|673.32|671.12|671.95|669.75|0
1695795000000|2023-09-27 06:10:00|671.7|669.5|672.69|670.49|672.94|670.74|671.7|669.5|0
1695795300000|2023-09-27 06:15:00|672.44|670.24|674.19|671.99|674.44|672.24|672.2|670|0
1695795600000|2023-09-27 06:20:00|674.44|672.24|673.44|671.24|674.44|672.24|672.69|670.49|0
1695795900000|2023-09-27 06:25:00|673.19|670.99|672.2|670|673.19|670.99|671.95|669.75|0
1695796200000|2023-09-27 06:30:00|672.44|670.24|672.2|670|672.69|670.49|671.45|669.25|0
1695796500000|2023-09-27 06:35:00|671.95|669.75|671.7|669.5|672.2|670|671.2|669|0
1695796800000|2023-09-27 06:40:00|671.95|669.75|670.95|668.75|671.95|669.75|670.95|668.75|0
1695797100000|2023-09-27 06:45:00|670.7|668.5|670.7|668.5|671.45|669.25|670.7|668.5|0
1695797400000|2023-09-27 06:50:00|670.95|668.75|670.58|668.38|671.7|669.5|670.45|668.25|0
1695797700000|2023-09-27 06:55:00|670.45|668.25|672.14|669.94|672.2|670|670.45|668.25|0
1695798000000|2023-09-27 07:00:00|672.39|670.19|672.64|670.44|675.39|673.19|672.14|669.94|0
1695798300000|2023-09-27 07:05:00|672.39|670.19|672.89|670.69|674.14|671.94|672.39|670.19|0
1695798600000|2023-09-27 07:10:00|672.64|670.44|671.15|668.95|673.64|671.44|671.15|668.95|0
1695798900000|2023-09-27 07:15:00|671.4|669.2|672.14|669.94|672.39|670.19|670.65|668.45|0
1695799200000|2023-09-27 07:20:00|671.65|669.45|670.65|668.45|672.14|669.94|670.65|668.45|0
1695799500000|2023-09-27 07:25:00|670.9|668.7|668.65|666.45|671.89|669.69|668.4|666.2|0
1695799800000|2023-09-27 07:30:00|669.15|666.95|669.65|667.45|670.65|668.45|668.65|666.45|0
1695800100000|2023-09-27 07:35:00|669.9|667.7|669.65|667.45|670.9|668.7|668.9|666.7|0
1695800400000|2023-09-27 07:40:00|669.15|666.95|668.9|666.7|669.9|667.7|668.65|666.45|0
1695800700000|2023-09-27 07:45:00|669.15|666.95|668.65|666.45|670.15|667.95|668.65|666.45|0
1695801000000|2023-09-27 07:50:00|668.9|666.7|667.41|665.21|669.15|666.95|667.16|664.96|0
1695801300000|2023-09-27 07:55:00|667.66|665.46|666.16|663.96|667.66|665.46|665.91|663.71|0
1695801600000|2023-09-27 08:00:00|665.91|663.71|665.91|663.71|666.91|664.71|665.66|663.46|0
1695801900000|2023-09-27 08:05:00|665.66|663.46|665.64|663.44|666.66|664.46|665.14|662.94|0
1695802200000|2023-09-27 08:10:00|665.89|663.69|667.38|665.18|667.63|665.43|665.64|663.44|0
1695802500000|2023-09-27 08:15:00|667.51|665.31|668.13|665.93|668.38|666.18|666.63|664.43|0
1695802800000|2023-09-27 08:20:00|668.38|666.18|666.88|664.68|668.88|666.68|666.63|664.43|0
1695803100000|2023-09-27 08:25:00|667.13|664.93|668.88|666.68|669.88|667.68|667.13|664.93|0
1695803400000|2023-09-27 08:30:00|669.13|666.93|666.39|664.19|669.13|666.93|665.89|663.69|0
1695803700000|2023-09-27 08:35:00|666.14|663.94|667.63|665.43|669.13|666.93|666.14|663.94|0
1695804000000|2023-09-27 08:40:00|668.01|665.81|667.88|665.68|669.38|667.18|667.38|665.18|0
1695804300000|2023-09-27 08:45:00|667.63|665.43|668.13|665.93|668.38|666.18|667.13|664.93|0
1695804600000|2023-09-27 08:50:00|668.38|666.18|669.13|666.93|669.13|666.93|667.38|665.18|0
1695804900000|2023-09-27 08:55:00|668.88|666.68|667.88|665.68|669.13|666.93|667.88|665.68|0
1695805200000|2023-09-27 09:00:00|667.63|665.43|667.63|665.43|668.63|666.43|667.38|665.18|0
1695805500000|2023-09-27 09:05:00|667.88|665.68|669.01|666.81|669.63|667.43|667.63|665.43|0
1695805800000|2023-09-27 09:10:00|668.88|666.68|667.76|665.56|669.63|667.43|667.63|665.43|0
1695806100000|2023-09-27 09:15:00|667.88|665.68|668.38|666.18|669.13|666.93|667.88|665.68|0
1695806400000|2023-09-27 09:20:00|668.63|666.43|668.88|666.68|670.13|667.93|668.51|666.31|0
1695806700000|2023-09-27 09:25:00|669.38|667.18|668.63|666.43|669.38|667.18|668.13|665.93|0
1695807000000|2023-09-27 09:30:00|668.88|666.68|670.13|667.93|670.38|668.18|668.38|666.18|0
1695807300000|2023-09-27 09:35:00|669.88|667.68|671.37|669.17|671.62|669.42|669.63|667.43|0
1695807600000|2023-09-27 09:40:00|671.62|669.42|674.12|671.92|674.37|672.17|671.62|669.42|0
1695807900000|2023-09-27 09:45:00|674.37|672.17|671.87|669.67|674.37|672.17|671.87|669.67|0
1695808200000|2023-09-27 09:50:00|672.12|669.92|673.12|670.92|674.12|671.92|672.12|669.92|0
1695808500000|2023-09-27 09:55:00|672.87|670.67|672.37|670.17|673.62|671.42|672.37|670.17|0
1695808800000|2023-09-27 10:00:00|672.62|670.42|673.12|670.92|674.12|671.92|672.37|670.17|0
1695809100000|2023-09-27 10:05:00|673.13|670.93|674.4|672.2|674.9|672.7|672.9|670.7|0
1695809400000|2023-09-27 10:10:00|674.15|671.95|675.15|672.95|675.15|672.95|673.9|671.7|0
1695809700000|2023-09-27 10:15:00|675.4|673.2|674.15|671.95|675.65|673.45|674.15|671.95|0
1695810000000|2023-09-27 10:20:00|673.9|671.7|673.65|671.45|674.15|671.95|673.4|671.2|0
1695810300000|2023-09-27 10:25:00|673.4|671.2|672.41|670.21|673.65|671.45|672.16|669.96|0
1695810600000|2023-09-27 10:30:00|672.16|669.96|672.41|670.21|673.4|671.2|671.91|669.71|0
1695810900000|2023-09-27 10:35:00|672.65|670.45|673.4|671.2|674.15|671.95|672.65|670.45|0
1695811200000|2023-09-27 10:40:00|673.53|671.33|674.65|672.45|674.9|672.7|673.4|671.2|0
1695811500000|2023-09-27 10:45:00|674.9|672.7|673.9|671.7|675.15|672.95|673.4|671.2|0
1695811800000|2023-09-27 10:50:00|673.65|671.45|671.41|669.21|674.15|671.95|671.16|668.96|0
1695812100000|2023-09-27 10:55:00|671.16|668.96|671.41|669.21|672.4|670.2|671.16|668.96|0
1695812400000|2023-09-27 11:00:00|671.66|669.46|671.16|668.96|672.53|670.33|671.16|668.96|0
1695812700000|2023-09-27 11:05:00|670.91|668.71|671.41|669.21|672.65|670.45|670.66|668.46|0
1695813000000|2023-09-27 11:10:00|671.16|668.96|670.16|667.96|671.16|668.96|669.41|667.21|0
1695813300000|2023-09-27 11:15:00|670.41|668.21|668.91|666.71|671.16|668.96|668.91|666.71|0
1695813600000|2023-09-27 11:20:00|669.41|667.21|668.91|666.71|669.91|667.71|668.67|666.47|0
1695813900000|2023-09-27 11:25:00|668.67|666.47|667.92|665.72|669.41|667.21|667.92|665.72|0
1695814200000|2023-09-27 11:30:00|668.17|665.97|670.41|668.21|670.91|668.71|667.92|665.72|0
1695814500000|2023-09-27 11:35:00|670.66|668.46|674.66|672.46|674.66|672.46|670.66|668.46|0
1695814800000|2023-09-27 11:40:00|674.9|672.7|674.41|672.21|674.9|672.7|672.42|670.22|0
1695815100000|2023-09-27 11:45:00|674.66|672.46|673.17|670.97|674.66|672.46|672.92|670.72|0
1695815400000|2023-09-27 11:50:00|673.05|670.85|670.43|668.23|673.17|670.97|670.18|667.98|0
1695815700000|2023-09-27 11:55:00|670.68|668.48|669.68|667.48|670.93|668.73|669.43|667.23|0
1695816000000|2023-09-27 12:00:00|669.43|667.23|671.92|669.72|671.92|669.72|669.18|666.98|0
1695816300000|2023-09-27 12:05:00|672.17|669.97|672.42|670.22|673.42|671.22|672.17|669.97|0
1695816600000|2023-09-27 12:10:00|672.67|670.47|673.17|670.97|673.92|671.72|671.42|669.22|0
1695816900000|2023-09-27 12:15:00|673.42|671.22|671.92|669.72|673.42|671.22|670.92|668.72|0
1695817200000|2023-09-27 12:20:00|672.42|670.22|675.16|672.96|675.41|673.21|671.67|669.47|0
1695817500000|2023-09-27 12:25:00|674.91|672.71|673.8|671.6|675.16|672.96|673.42|671.22|0
1695817800000|2023-09-27 12:30:00|675.54|673.34|670.18|667.98|676.66|674.46|670.18|667.98|0
1695818100000|2023-09-27 12:35:00|670.56|668.36|671.42|669.22|671.92|669.72|669.43|667.23|0
1695818400000|2023-09-27 12:40:00|671.92|669.72|670.43|668.23|672.42|670.22|670.43|668.23|0
1695818700000|2023-09-27 12:45:00|670.68|668.48|671.17|668.97|671.42|669.22|669.68|667.48|0
1695819000000|2023-09-27 12:50:00|671.42|669.22|670.18|667.98|671.92|669.72|669.93|667.73|0
1695819300000|2023-09-27 12:55:00|669.93|667.73|668.93|666.73|670.43|668.23|668.43|666.23|0
1695819600000|2023-09-27 13:00:00|669.43|667.23|671.17|668.97|671.17|668.97|669.18|666.98|0
1695819900000|2023-09-27 13:05:00|671.42|669.22|667.93|665.73|671.92|669.72|666.69|664.49|0
1695820200000|2023-09-27 13:10:00|667.44|665.24|668.93|666.73|669.93|667.73|667.44|665.24|0
1695820500000|2023-09-27 13:15:00|668.68|666.48|669.18|666.98|669.93|667.73|668.18|665.98|0
1695820800000|2023-09-27 13:20:00|669.43|667.23|668.93|666.73|669.93|667.73|668.43|666.23|0
1695821100000|2023-09-27 13:25:00|669.18|666.98|674.91|672.71|675.16|672.96|669.18|666.98|0
1695821400000|2023-09-27 13:30:00|675.41|673.21|674.16|671.96|675.91|673.71|669.68|667.48|0
1695821700000|2023-09-27 13:35:00|673.17|670.97|677.44|675.24|678.69|676.49|671.92|669.72|0
1695822000000|2023-09-27 13:40:00|677.94|675.74|672.46|670.26|679.68|677.48|672.46|670.26|0
1695822300000|2023-09-27 13:45:00|672.71|670.51|677.18|674.98|677.68|675.48|670.21|668.01|0
1695822600000|2023-09-27 13:50:00|676.93|674.73|674.44|672.24|677.93|675.73|673.19|670.99|0
1695822900000|2023-09-27 13:55:00|674.19|671.99|677.43|675.23|678.43|676.23|673.94|671.74|0
1695823200000|2023-09-27 14:00:00|677.18|674.98|681.67|679.47|683.16|680.96|675.19|672.99|0
1695823500000|2023-09-27 14:05:00|681.42|679.22|683.16|680.96|684.66|682.46|681.42|679.22|0
1695823800000|2023-09-27 14:10:00|683.41|681.21|687.65|685.45|687.65|685.45|683.16|680.96|0
1695824100000|2023-09-27 14:15:00|687.4|685.2|686.19|683.99|687.9|685.7|685.66|683.46|0
1695824400000|2023-09-27 14:20:00|685.94|683.74|678.46|676.26|685.94|683.74|676.47|674.27|0
1695824700000|2023-09-27 14:25:00|678.21|676.01|677.96|675.76|679.96|677.76|676.47|674.27|0
1695825000000|2023-09-27 14:30:00|678.46|676.26|677.96|675.76|682.7|680.5|677.96|675.76|0
1695825300000|2023-09-27 14:35:00|677.72|675.52|680.7|678.5|680.95|678.75|677.22|675.02|0
1695825600000|2023-09-27 14:40:00|680.95|678.75|683.43|681.23|683.69|681.49|680.95|678.75|0
1695825900000|2023-09-27 14:45:00|682.93|680.73|682.18|679.98|685.92|683.72|681.43|679.23|0
1695826200000|2023-09-27 14:50:00|681.93|679.73|693.4|691.2|694.15|691.95|681.93|679.73|0
1695826500000|2023-09-27 14:55:00|693.15|690.95|694.68|692.48|696.42|694.22|691.94|689.74|0
1695826800000|2023-09-27 15:00:00|694.93|692.73|691.19|688.99|695.92|693.72|690.19|687.99|0
1695827100000|2023-09-27 15:05:00|691.44|689.24|686.68|684.48|692.93|690.73|686.43|684.23|0
1695827400000|2023-09-27 15:10:00|687.17|684.97|687.17|684.97|689.42|687.22|685.93|683.73|0
1695827700000|2023-09-27 15:15:00|686.92|684.72|690.41|688.21|690.91|688.71|686.92|684.72|0
1695828000000|2023-09-27 15:20:00|690.66|688.46|689.67|687.47|691.66|689.46|686.92|684.72|0
1695828300000|2023-09-27 15:25:00|689.92|687.72|687.17|684.97|690.66|688.46|685.93|683.73|0
1695828600000|2023-09-27 15:30:00|686.92|684.72|685.93|683.73|688.67|686.47|685.43|683.23|0
1695828900000|2023-09-27 15:35:00|685.68|683.48|691.41|689.21|691.41|689.21|685.43|683.23|0
1695829200000|2023-09-27 15:40:00|691.16|688.96|696.15|693.95|696.15|693.95|690.91|688.71|0
1695829500000|2023-09-27 15:45:00|697.4|695.2|697.89|695.69|700.39|698.19|695.4|693.2|0
1695829800000|2023-09-27 15:50:00|697.64|695.44|698.14|695.94|699.39|697.19|696.9|694.7|0
1695830100000|2023-09-27 15:55:00|698.39|696.19|697.4|695.2|698.89|696.69|696.4|694.2|0
1695830400000|2023-09-27 16:00:00|697.64|695.44|704.63|702.43|704.63|702.43|697.64|695.44|0
1695830700000|2023-09-27 16:05:00|704.88|702.68|706.62|704.42|706.87|704.67|703.13|700.93|0
1695831000000|2023-09-27 16:10:00|706.37|704.17|706.37|704.17|707.37|705.17|704.13|701.93|0
1695831300000|2023-09-27 16:15:00|706.62|704.42|708.37|706.17|708.87|706.67|706.12|703.92|0
1695831600000|2023-09-27 16:20:00|708.62|706.42|707.69|705.49|708.93|706.73|706.44|704.24|0
1695831900000|2023-09-27 16:25:00|707.94|705.74|704.7|702.5|707.94|705.74|704.7|702.5|0
1695832200000|2023-09-27 16:30:00|704.45|702.25|702.2|700|705.44|703.24|701.95|699.75|0
1695832500000|2023-09-27 16:35:00|702.45|700.25|703.95|701.75|704.7|702.5|700.71|698.51|0
1695832800000|2023-09-27 16:40:00|704.45|702.25|699.92|697.72|704.94|702.74|699.92|697.72|0
1695833100000|2023-09-27 16:45:00|699.67|697.47|700.17|697.97|700.42|698.22|697.93|695.73|0
1695833400000|2023-09-27 16:50:00|700.42|698.22|702.66|700.46|703.16|700.96|699.92|697.72|0
1695833700000|2023-09-27 16:55:00|702.42|700.22|705.91|703.71|706.65|704.45|702.42|700.22|0
1695834000000|2023-09-27 17:00:00|706.15|703.95|700.92|698.72|706.15|703.95|700.17|697.97|0
1695834300000|2023-09-27 17:05:00|700.67|698.47|701.67|699.47|704.41|702.21|700.17|697.97|0
1695834600000|2023-09-27 17:10:00|701.92|699.72|708.9|706.7|709.15|706.95|701.67|699.47|0
1695834900000|2023-09-27 17:15:00|709.15|706.95|709.89|707.69|712.64|710.44|707.4|705.2|0
1695835200000|2023-09-27 17:20:00|710.14|707.94|714.17|711.97|715.41|713.21|709.89|707.69|0
1695835500000|2023-09-27 17:25:00|714.42|712.22|718.4|716.2|719.15|716.95|713.42|711.22|0
1695835800000|2023-09-27 17:30:00|718.65|716.45|716.66|714.46|719.4|717.2|715.91|713.71|0
1695836100000|2023-09-27 17:35:00|716.91|714.71|717.91|715.71|718.4|716.2|715.91|713.71|0
1695836400000|2023-09-27 17:40:00|718.16|715.96|718.65|716.45|723.89|721.69|718.16|715.96|0
1695836700000|2023-09-27 17:45:00|718.4|716.2|717.41|715.21|719.65|717.45|717.16|714.96|0
1695837000000|2023-09-27 17:50:00|717.66|715.46|714.42|712.22|717.91|715.71|714.42|712.22|0
1695837300000|2023-09-27 17:55:00|714.91|712.71|713.67|711.47|716.66|714.46|713.67|711.47|0
1695837600000|2023-09-27 18:00:00|713.92|711.72|715.41|713.21|716.41|714.21|713.67|711.47|0
1695837900000|2023-09-27 18:05:00|715.66|713.46|718.9|716.7|718.9|716.7|713.67|711.47|0
1695838200000|2023-09-27 18:10:00|719.65|717.45|717.16|714.96|720.65|718.45|717.16|714.96|0
1695838500000|2023-09-27 18:15:00|717.41|715.21|716.41|714.21|717.41|715.21|713.67|711.47|0
1695838800000|2023-09-27 18:20:00|716.16|713.96|712.92|710.72|717.16|714.96|712.67|710.47|0
1695839100000|2023-09-27 18:25:00|712.67|710.47|702.95|700.75|713.67|711.47|702.7|700.5|0
1695839400000|2023-09-27 18:30:00|702.7|700.5|695.48|693.28|702.7|700.5|693.73|691.53|0
1695839700000|2023-09-27 18:35:00|694.23|692.03|687.91|685.71|694.23|692.03|687.66|685.46|0
1695840000000|2023-09-27 18:40:00|688.16|685.96|685.67|683.47|691.4|689.2|685.17|682.97|0
1695840300000|2023-09-27 18:45:00|685.17|682.97|689.41|687.21|689.41|687.21|683.42|681.22|0
1695840600000|2023-09-27 18:50:00|689.16|686.96|687.66|685.46|690.9|688.7|686.66|684.46|0
1695840900000|2023-09-27 18:55:00|687.16|684.96|687.66|685.46|688.91|686.71|685.17|682.97|0
1695841200000|2023-09-27 19:00:00|688.16|685.96|679.43|677.23|689.65|687.45|679.43|677.23|0
1695841500000|2023-09-27 19:05:00|679.93|677.73|676.44|674.24|680.93|678.73|674.45|672.25|0
1695841800000|2023-09-27 19:10:00|676.19|673.99|678.69|676.49|678.94|676.74|671.46|669.26|0
1695842100000|2023-09-27 19:15:00|678.94|676.74|682.41|680.21|682.91|680.71|677.94|675.74|0
1695842400000|2023-09-27 19:20:00|682.16|679.96|680.41|678.21|682.16|679.96|678.67|676.47|0
1695842700000|2023-09-27 19:25:00|680.66|678.46|681.66|679.46|681.66|679.46|677.42|675.22|0
1695843000000|2023-09-27 19:30:00|681.91|679.71|680.91|678.71|684.15|681.95|680.66|678.46|0
1695843300000|2023-09-27 19:35:00|681.16|678.96|686.65|684.45|688.14|685.94|681.16|678.96|0
1695843600000|2023-09-27 19:40:00|686.4|684.2|695.12|692.92|698.12|695.92|686.4|684.2|0
1695843900000|2023-09-27 19:45:00|696.12|693.92|694.63|692.43|697.62|695.42|693.38|691.18|0
1695844200000|2023-09-27 19:50:00|694.38|692.18|687.65|685.45|694.88|692.68|687.15|684.95|0
1695844500000|2023-09-27 19:55:00|687.9|685.7|687.15|684.95|690.89|688.69|686.9|684.7|0
1695844800000|2023-09-27 20:00:00|686.9|684.7|684.91|682.71|687.15|684.95|682.66|680.46|0
1695845100000|2023-09-27 20:05:00|685.41|683.21|683.16|680.96|685.41|683.21|682.91|680.71|0
1695845400000|2023-09-27 20:10:00|683.41|681.21|680.92|678.72|683.66|681.46|680.67|678.47|0
1695845700000|2023-09-27 20:15:00|680.77|678.37|682.27|679.87|682.52|680.12|680.52|678.12|0
1695846000000|2023-09-27 20:20:00|682.52|680.12|682.27|679.87|682.76|680.36|681.52|679.12|0
1695846300000|2023-09-27 20:25:00|682.02|679.62|681.02|678.62|682.02|679.62|680.77|678.37|0
1695846600000|2023-09-27 20:30:00|680.77|678.37|681.02|678.62|681.02|678.62|680.02|677.62|0
1695846900000|2023-09-27 20:35:00|680.77|678.37|680.02|677.62|681.27|678.87|680.02|677.62|0
1695847200000|2023-09-27 20:40:00|679.77|677.37|680.27|677.87|680.52|678.12|679.77|677.37|0
1695847500000|2023-09-27 20:45:00|680.52|678.12|680.52|678.12|680.77|678.37|680.02|677.62|0
1695847800000|2023-09-27 20:50:00|680.27|677.87|678.28|675.88|680.27|677.87|678.03|675.63|0
1695848100000|2023-09-27 20:55:00|678.53|676.13|679.65|677.25|679.9|677.5|678.03|675.63|0
1695848400000|2023-09-27 21:00:00|679.01|676.61|679.37|676.97|679.37|676.97|678.67|676.27|0
1695848700000|2023-09-27 21:05:00|678.97|676.57|678.71|676.31|679.66|677.26|678.64|676.24|0
1695849000000|2023-09-27 21:10:00|678.53|676.13|678.49|676.09|678.53|676.13|678.34|675.94|0
1695849300000|2023-09-27 21:15:00|678.6|676.2|677.9|675.5|678.6|676.2|677.9|675.5|0
1695849600000|2023-09-27 21:20:00|677.94|675.54|678.27|675.87|678.3|675.9|677.9|675.5|0
1695849900000|2023-09-27 21:25:00|678.34|675.94|678.56|676.16|678.56|676.16|678.34|675.94|0
1695850200000|2023-09-27 21:30:00|678.64|676.24|678.6|676.2|678.71|676.31|678.45|676.05|0
1695850500000|2023-09-27 21:35:00|678.67|676.27|678.3|675.9|678.67|676.27|678.3|675.9|0
1695850800000|2023-09-27 21:40:00|678.19|675.79|678.08|675.68|678.19|675.79|678.05|675.65|0
1695851100000|2023-09-27 21:45:00|678.23|675.83|678.19|675.79|678.38|675.98|678.19|675.79|0
1695851400000|2023-09-27 21:50:00|678.16|675.76|678.19|675.79|678.27|675.87|678.08|675.68|0
1695851700000|2023-09-27 21:55:00|678.16|675.76|677.9|675.5|678.16|675.76|677.9|675.5|0
1695852000000|2023-09-27 22:00:00|678.16|675.76|682.27|679.87|682.27|679.87|677.91|675.51|0
1695852300000|2023-09-27 22:05:00|682.02|679.62|682.51|680.11|683.01|680.61|681.52|679.12|0
1695852600000|2023-09-27 22:10:00|682.76|680.36|682.76|680.36|683.26|680.86|682.27|679.87|0
1695852900000|2023-09-27 22:15:00|682.51|680.11|683.26|680.86|683.76|681.36|682.51|680.11|0
1695853200000|2023-09-27 22:20:00|683.39|680.99|685.76|683.36|686.25|683.85|683.01|680.61|0
1695853500000|2023-09-27 22:25:00|685.51|683.11|685.51|683.11|686.75|684.35|685.01|682.61|0
1695853800000|2023-09-27 22:30:00|685.76|683.36|685.26|682.86|685.76|683.36|684.76|682.36|0
1695854100000|2023-09-27 22:35:00|685.01|682.61|684.76|682.36|685.26|682.86|684.51|682.11|0
1695854400000|2023-09-27 22:40:00|684.51|682.11|683.26|680.86|684.76|682.36|683.26|680.86|0
1695854700000|2023-09-27 22:45:00|683.51|681.11|683.51|681.11|684.01|681.61|683.26|680.86|0
1695855000000|2023-09-27 22:50:00|683.76|681.36|683.39|680.99|684.01|681.61|683.26|680.86|0
1695855300000|2023-09-27 22:55:00|683.51|681.11|683.26|680.86|683.76|681.36|683.26|680.86|0
1695855600000|2023-09-27 23:00:00|683.39|680.99|684.51|682.11|684.76|682.36|683.01|680.61|0
1695855900000|2023-09-27 23:05:00|684.26|681.86|682.51|680.11|684.26|681.86|682.51|680.11|0
1695856200000|2023-09-27 23:10:00|682.26|679.86|682.51|680.11|682.76|680.36|681.77|679.37|0
1695856500000|2023-09-27 23:15:00|682.76|680.36|682.02|679.62|682.76|680.36|681.52|679.12|0
1695856800000|2023-09-27 23:20:00|681.77|679.37|682.51|680.11|682.51|680.11|681.77|679.37|0
1695857100000|2023-09-27 23:25:00|682.26|679.86|682.26|679.86|682.51|680.11|681.77|679.37|0
1695857400000|2023-09-27 23:30:00|682.02|679.62|682.26|679.86|682.26|679.86|681.52|679.12|0
1695857700000|2023-09-27 23:35:00|682.02|679.62|681.27|678.87|682.26|679.86|681.02|678.62|0
1695858000000|2023-09-27 23:40:00|681.52|679.12|681.27|678.87|681.77|679.37|681.02|678.62|0
1695858300000|2023-09-27 23:45:00|681.52|679.12|681.02|678.62|681.52|679.12|681.02|678.62|0
1695858600000|2023-09-27 23:50:00|680.77|678.37|680.02|677.62|681.02|678.62|679.77|677.37|0
1695858900000|2023-09-27 23:55:00|680.27|677.87|680.27|677.87|680.77|678.37|680.02|677.62|0
1695859200000|2023-09-28 00:00:00|680.02|677.62|680.52|678.12|681.65|679.25|680.02|677.62|0
1695859500000|2023-09-28 00:05:00|680.77|678.37|679.77|677.37|680.77|678.37|679.02|676.62|0
1695859800000|2023-09-28 00:10:00|680.02|677.62|679.77|677.37|680.77|678.37|679.52|677.12|0
1695860100000|2023-09-28 00:15:00|680.02|677.62|679.27|676.87|680.27|677.87|679.02|676.62|0
1695860400000|2023-09-28 00:20:00|679.52|677.12|679.27|676.87|680.02|677.62|679.02|676.62|0
1695860700000|2023-09-28 00:25:00|679.4|677|678.53|676.13|679.77|677.37|678.28|675.88|0
1695861000000|2023-09-28 00:30:00|678.43|676.23|677.68|675.48|678.67|676.47|677.68|675.48|0
1695861300000|2023-09-28 00:35:00|677.93|675.73|676.18|673.98|678.18|675.98|675.93|673.73|0
1695861600000|2023-09-28 00:40:00|675.93|673.73|676.18|673.98|676.68|674.48|675.68|673.48|0
1695861900000|2023-09-28 00:45:00|675.93|673.73|676.93|674.73|677.18|674.98|674.94|672.74|0
1695862200000|2023-09-28 00:50:00|677.18|674.98|677.93|675.73|678.42|676.22|677.18|674.98|0
1695862500000|2023-09-28 00:55:00|677.68|675.48|676.68|674.48|677.68|675.48|676.68|674.48|0
1695862800000|2023-09-28 01:00:00|676.93|674.73|676.68|674.48|677.18|674.98|676.68|674.48|0
1695863100000|2023-09-28 01:05:00|676.93|674.73|676.68|674.48|676.93|674.73|675.93|673.73|0
1695863400000|2023-09-28 01:10:00|677.18|674.98|676.68|674.48|677.18|674.98|676.68|674.48|0
1695863700000|2023-09-28 01:15:00|676.93|674.73|677.93|675.73|677.93|675.73|676.93|674.73|0
1695864000000|2023-09-28 01:20:00|677.68|675.48|676.93|674.73|677.68|675.48|676.93|674.73|0
1695864300000|2023-09-28 01:25:00|677.18|674.98|676.68|674.48|677.68|675.48|676.68|674.48|0
1695864600000|2023-09-28 01:30:00|676.43|674.23|679.42|677.22|679.92|677.72|676.43|674.23|0
1695864900000|2023-09-28 01:35:00|679.67|677.47|679.67|677.47|680.67|678.47|679.17|676.97|0
1695865200000|2023-09-28 01:40:00|679.42|677.22|679.92|677.72|680.17|677.97|679.17|676.97|0
1695865500000|2023-09-28 01:45:00|679.67|677.47|678.67|676.47|680.42|678.22|678.67|676.47|0
1695865800000|2023-09-28 01:50:00|678.8|676.6|678.92|676.72|679.42|677.22|678.18|675.98|0
1695866100000|2023-09-28 01:55:00|678.67|676.47|677.93|675.73|678.92|676.72|677.43|675.23|0
1695866400000|2023-09-28 02:00:00|678.06|675.86|678.06|675.86|678.18|675.98|677.43|675.23|0
1695866700000|2023-09-28 02:05:00|677.93|675.73|678.67|676.47|678.92|676.72|677.68|675.48|0
1695867000000|2023-09-28 02:10:00|678.92|676.72|678.3|676.1|678.92|676.72|678.17|675.97|0
1695867300000|2023-09-28 02:15:00|678.42|676.22|679.92|677.72|680.3|678.1|678.42|676.22|0
1695867600000|2023-09-28 02:20:00|680.17|677.97|679.92|677.72|680.17|677.97|679.67|677.47|0
1695867900000|2023-09-28 02:25:00|680.17|677.97|683.41|681.21|684.41|682.21|680.17|677.97|0
1695868200000|2023-09-28 02:30:00|683.66|681.46|684.66|682.46|685.15|682.95|683.66|681.46|0
1695868500000|2023-09-28 02:35:00|684.41|682.21|683.41|681.21|684.41|682.21|683.16|680.96|0
1695868800000|2023-09-28 02:40:00|683.66|681.46|683.16|680.96|683.91|681.71|682.66|680.46|0
1695869100000|2023-09-28 02:45:00|683.41|681.21|683.66|681.46|684.16|681.96|683.16|680.96|0
1695869400000|2023-09-28 02:50:00|683.54|681.34|684.16|681.96|684.41|682.21|683.16|680.96|0
1695869700000|2023-09-28 02:55:00|684.41|682.21|685.4|683.2|686.65|684.45|684.41|682.21|0
1695870000000|2023-09-28 03:00:00|685.65|683.45|686.65|684.45|687.28|685.08|685.4|683.2|0
1695870300000|2023-09-28 03:05:00|686.4|684.2|686.65|684.45|686.9|684.7|686.15|683.95|0
1695870600000|2023-09-28 03:10:00|686.9|684.7|688.15|685.95|688.4|686.2|686.65|684.45|0
1695870900000|2023-09-28 03:15:00|687.9|685.7|687.65|685.45|688.4|686.2|687.15|684.95|0
1695871200000|2023-09-28 03:20:00|687.4|685.2|686.9|684.7|687.4|685.2|686.65|684.45|0
1695871500000|2023-09-28 03:25:00|687.03|684.83|686.9|684.7|687.9|685.7|686.9|684.7|0
1695871800000|2023-09-28 03:30:00|686.65|684.45|687.9|685.7|688.64|686.44|686.65|684.45|0
1695872100000|2023-09-28 03:35:00|687.65|685.45|687.15|684.95|688.4|686.2|687.15|684.95|0
1695872400000|2023-09-28 03:40:00|686.9|684.7|687.4|685.2|687.4|685.2|686.9|684.7|0
1695872700000|2023-09-28 03:45:00|687.15|684.95|687.65|685.45|687.9|685.7|686.9|684.7|0
1695873000000|2023-09-28 03:50:00|687.4|685.2|686.4|684.2|687.65|685.45|686.4|684.2|0
1695873300000|2023-09-28 03:55:00|686.65|684.45|687.15|684.95|687.15|684.95|686.4|684.2|0
1695873600000|2023-09-28 04:00:00|687.28|685.08|686.9|684.7|687.65|685.45|686.9|684.7|0
1695873900000|2023-09-28 04:05:00|687.15|684.95|691.14|688.94|691.14|688.94|687.15|684.95|0
1695874200000|2023-09-28 04:10:00|690.89|688.69|693.13|690.93|693.13|690.93|690.39|688.19|0
1695874500000|2023-09-28 04:15:00|693.01|690.81|691.64|689.44|693.13|690.93|691.39|689.19|0
1695874800000|2023-09-28 04:20:00|692.02|689.82|692.38|690.18|692.38|690.18|691.64|689.44|0
1695875100000|2023-09-28 04:25:00|692.14|689.94|691.39|689.19|692.26|690.06|691.39|689.19|0
1695875400000|2023-09-28 04:30:00|691.64|689.44|691.14|688.94|691.64|689.44|690.64|688.44|0
1695875700000|2023-09-28 04:35:00|691.27|689.07|689.39|687.19|691.27|689.07|689.39|687.19|0
1695876000000|2023-09-28 04:40:00|689.64|687.44|688.89|686.69|689.64|687.44|688.64|686.44|0
1695876300000|2023-09-28 04:45:00|688.64|686.44|687.15|684.95|688.89|686.69|686.9|684.7|0
1695876600000|2023-09-28 04:50:00|686.9|684.7|686.9|684.7|687.15|684.95|686.4|684.2|0
1695876900000|2023-09-28 04:55:00|686.65|684.45|685.65|683.45|686.9|684.7|685.65|683.45|0
1695877200000|2023-09-28 05:00:00|685.9|683.7|683.16|680.96|686.15|683.95|682.91|680.71|0
1695877500000|2023-09-28 05:05:00|683.41|681.21|684.9|682.7|685.15|682.95|683.16|680.96|0
1695877800000|2023-09-28 05:10:00|684.65|682.45|683.91|681.71|684.65|682.45|683.66|681.46|0
1695878100000|2023-09-28 05:15:00|683.79|681.59|682.66|680.46|683.79|681.59|682.16|679.96|0
1695878400000|2023-09-28 05:20:00|682.41|680.21|682.66|680.46|683.16|680.96|682.41|680.21|0
1695878700000|2023-09-28 05:25:00|682.91|680.71|682.66|680.46|682.91|680.71|682.16|679.96|0
1695879000000|2023-09-28 05:30:00|682.41|680.21|679.67|677.47|682.41|680.21|678.67|676.47|0
1695879300000|2023-09-28 05:35:00|679.55|677.35|679.17|676.97|680.17|677.97|678.67|676.47|0
1695879600000|2023-09-28 05:40:00|679.42|677.22|679.17|676.97|679.67|677.47|678.67|676.47|0
1695879900000|2023-09-28 05:45:00|679.42|677.22|679.92|677.72|680.42|678.22|679.42|677.22|0
1695880200000|2023-09-28 05:50:00|679.67|677.47|679.17|676.97|680.42|678.22|679.17|676.97|0
1695880500000|2023-09-28 05:55:00|679.42|677.22|678.92|676.72|679.67|677.47|678.42|676.22|0
1695880800000|2023-09-28 06:00:00|678.67|676.47|680.17|677.97|681.41|679.21|678.42|676.22|0
1695881100000|2023-09-28 06:05:00|680.42|678.22|681.16|678.96|681.16|678.96|680.17|677.97|0
1695881400000|2023-09-28 06:10:00|680.91|678.71|683.41|681.21|683.41|681.21|680.91|678.71|0
1695881700000|2023-09-28 06:15:00|683.66|681.46|682.41|680.21|683.66|681.46|681.91|679.71|0
1695882000000|2023-09-28 06:20:00|682.66|680.46|684.39|682.19|684.39|682.19|682.16|679.96|0
1695882300000|2023-09-28 06:25:00|684.64|682.44|683.64|681.44|685.14|682.94|683.14|680.94|0
1695882600000|2023-09-28 06:30:00|683.52|681.32|680.9|678.7|683.64|681.44|680.9|678.7|0
1695882900000|2023-09-28 06:35:00|681.15|678.95|681.15|678.95|682.14|679.94|680.9|678.7|0
1695883200000|2023-09-28 06:40:00|680.65|678.45|680.65|678.45|681.15|678.95|680.15|677.95|0
1695883500000|2023-09-28 06:45:00|680.78|678.58|682.89|680.69|683.14|680.94|680.4|678.2|0
1695883800000|2023-09-28 06:50:00|683.14|680.94|684.14|681.94|684.52|682.32|682.64|680.44|0
1695884100000|2023-09-28 06:55:00|684.39|682.19|684.64|682.44|685.27|683.07|684.14|681.94|0
1695884400000|2023-09-28 07:00:00|685.14|682.94|684.64|682.44|686.88|684.68|683.89|681.69|0
1695884700000|2023-09-28 07:05:00|684.52|682.32|685.88|683.68|688.38|686.18|683.64|681.44|0
1695885000000|2023-09-28 07:10:00|686.38|684.18|684.89|682.69|688.13|685.93|684.89|682.69|0
1695885300000|2023-09-28 07:15:00|684.64|682.44|683.14|680.94|685.14|682.94|682.14|679.94|0
1695885600000|2023-09-28 07:20:00|682.89|680.69|682.89|680.69|683.14|680.94|681.15|678.95|0
1695885900000|2023-09-28 07:25:00|682.64|680.44|683.89|681.69|684.89|682.69|682.14|679.94|0
1695886200000|2023-09-28 07:30:00|684.14|681.94|682.64|680.44|684.39|682.19|681.89|679.69|0
1695886500000|2023-09-28 07:35:00|682.14|679.94|680.9|678.7|682.64|680.44|680.9|678.7|0
1695886800000|2023-09-28 07:40:00|680.65|678.45|683.14|680.94|683.14|680.94|679.9|677.7|0
1695887100000|2023-09-28 07:45:00|682.89|680.69|684.89|682.69|685.39|683.19|682.14|679.94|0
1695887400000|2023-09-28 07:50:00|685.14|682.94|686.38|684.18|686.38|684.18|684.64|682.44|0
1695887700000|2023-09-28 07:55:00|686.63|684.43|686.13|683.93|686.88|684.68|685.88|683.68|0
1695888000000|2023-09-28 08:00:00|686.38|684.18|690.87|688.67|691.5|689.3|684.89|682.69|0
1695888300000|2023-09-28 08:05:00|690.62|688.42|689.87|687.67|692.37|690.17|688.63|686.43|0
1695888600000|2023-09-28 08:10:00|690|687.8|689.62|687.42|690.37|688.17|688.01|685.81|0
1695888900000|2023-09-28 08:15:00|689.87|687.67|688.88|686.68|690.62|688.42|688.63|686.43|0
1695889200000|2023-09-28 08:20:00|689.38|687.18|691.87|689.67|691.87|689.67|689.13|686.93|0
1695889500000|2023-09-28 08:25:00|691.62|689.42|692.37|690.17|692.62|690.42|691.12|688.92|0
1695889800000|2023-09-28 08:30:00|692.87|690.67|689.87|687.67|693.37|691.17|689.87|687.67|0
1695890100000|2023-09-28 08:35:00|689.62|687.42|688.13|685.93|691.37|689.17|687.88|685.68|0
1695890400000|2023-09-28 08:40:00|688.38|686.18|688.88|686.68|689.62|687.42|687.88|685.68|0
1695890700000|2023-09-28 08:45:00|688.63|686.43|687.76|685.56|689.62|687.42|686.63|684.43|0
1695891000000|2023-09-28 08:50:00|687.63|685.43|686.38|684.18|687.88|685.68|685.38|683.18|0
1695891300000|2023-09-28 08:55:00|686.63|684.43|689.62|687.42|690.37|688.17|685.63|683.43|0
1695891600000|2023-09-28 09:00:00|689.37|687.17|693.61|691.41|693.61|691.41|688.88|686.68|0
1695891900000|2023-09-28 09:05:00|693.37|691.17|695.36|693.16|695.86|693.66|693.37|691.17|0
1695892200000|2023-09-28 09:10:00|695.11|692.91|695.38|693.18|696.11|693.91|694.63|692.43|0
1695892500000|2023-09-28 09:15:00|695.13|692.93|698.87|696.67|698.87|696.67|694.88|692.68|0
1695892800000|2023-09-28 09:20:00|699.12|696.92|694.63|692.43|699.12|696.92|694.63|692.43|0
1695893100000|2023-09-28 09:25:00|694.76|692.56|695.87|693.67|698.12|695.92|693.88|691.68|0
1695893400000|2023-09-28 09:30:00|696.12|693.92|697.37|695.17|697.62|695.42|694.63|692.43|0
1695893700000|2023-09-28 09:35:00|697.12|694.92|696.37|694.17|697.62|695.42|695.62|693.42|0
1695894000000|2023-09-28 09:40:00|695.62|693.42|690.89|688.69|695.87|693.67|689.89|687.69|0
1695894300000|2023-09-28 09:45:00|691.14|688.94|688.39|686.19|691.14|688.94|687.89|685.69|0
1695894600000|2023-09-28 09:50:00|688.14|685.94|685.4|683.2|688.14|685.94|684.9|682.7|0
1695894900000|2023-09-28 09:55:00|685.65|683.45|683.65|681.45|685.65|683.45|682.91|680.71|0
1695895200000|2023-09-28 10:00:00|683.41|681.21|682.16|679.96|683.9|681.7|681.41|679.21|0
1695895500000|2023-09-28 10:05:00|682.41|680.21|681.66|679.46|682.66|680.46|681.41|679.21|0
1695895800000|2023-09-28 10:10:00|681.91|679.71|681.66|679.46|681.91|679.71|679.92|677.72|0
1695896100000|2023-09-28 10:15:00|681.41|679.21|684.4|682.2|684.65|682.45|681.16|678.96|0
1695896400000|2023-09-28 10:20:00|684.53|682.33|685.65|683.45|686.4|684.2|684.15|681.95|0
1695896700000|2023-09-28 10:25:00|685.78|683.58|685.65|683.45|687.15|684.95|685.15|682.95|0
1695897000000|2023-09-28 10:30:00|685.4|683.2|684.4|682.2|685.4|683.2|683.65|681.45|0
1695897300000|2023-09-28 10:35:00|684.15|681.95|682.41|680.21|684.15|681.95|681.91|679.71|0
1695897600000|2023-09-28 10:40:00|682.16|679.96|682.16|679.96|682.91|680.71|680.91|678.71|0
1695897900000|2023-09-28 10:45:00|682.66|680.46|683.9|681.7|684.15|681.95|682.41|680.21|0
1695898200000|2023-09-28 10:50:00|683.65|681.45|685.9|683.7|686.65|684.45|683.65|681.45|0
1695898500000|2023-09-28 10:55:00|685.65|683.45|683.53|681.33|686.65|684.45|683.41|681.21|0
1695898800000|2023-09-28 11:00:00|683.65|681.45|685.15|682.95|685.15|682.95|683.4|681.2|0
1695899100000|2023-09-28 11:05:00|685.03|682.83|686.4|684.2|687.89|685.69|684.65|682.45|0
1695899400000|2023-09-28 11:10:00|686.65|684.45|687.39|685.19|687.89|685.69|685.65|683.45|0
1695899700000|2023-09-28 11:15:00|687.52|685.32|688.89|686.69|689.64|687.44|687.14|684.94|0
1695900000000|2023-09-28 11:20:00|689.14|686.94|686.15|683.95|689.14|686.94|684.9|682.7|0
1695900300000|2023-09-28 11:25:00|686.4|684.2|689.39|687.19|689.39|687.19|685.15|682.95|0
1695900600000|2023-09-28 11:30:00|689.14|686.94|693.13|690.93|693.13|690.93|689.14|686.94|0
1695900900000|2023-09-28 11:35:00|692.88|690.68|694.63|692.43|694.88|692.68|691.63|689.43|0
1695901200000|2023-09-28 11:40:00|694.38|692.18|695.88|693.68|695.88|693.68|693.39|691.19|0
1695901500000|2023-09-28 11:45:00|695.63|693.43|694.88|692.68|695.88|693.68|693.89|691.69|0
1695901800000|2023-09-28 11:50:00|695.13|692.93|694.13|691.93|695.13|692.93|692.64|690.44|0
1695902100000|2023-09-28 11:55:00|694.01|691.81|690.14|687.94|694.01|691.81|689.78|687.58|0
1695902400000|2023-09-28 12:00:00|690.64|688.44|684.91|682.71|690.64|688.44|684.91|682.71|0
1695902700000|2023-09-28 12:05:00|684.66|682.46|683.91|681.71|685.66|683.46|682.42|680.22|0
1695903000000|2023-09-28 12:10:00|683.66|681.46|683.91|681.71|685.91|683.71|682.91|680.71|0
1695903300000|2023-09-28 12:15:00|684.41|682.21|681.67|679.47|685.91|683.71|681.17|678.97|0
1695903600000|2023-09-28 12:20:00|681.42|679.22|682.42|680.22|683.41|681.21|680.17|677.97|0
1695903900000|2023-09-28 12:25:00|682.67|680.47|682.42|680.22|683.66|681.46|681.42|679.22|0
1695904200000|2023-09-28 12:30:00|682.79|680.59|673.94|671.74|685.29|683.09|673.69|671.49|0
1695904500000|2023-09-28 12:35:00|673.44|671.24|680.92|678.72|681.42|679.22|673.19|670.99|0
1695904800000|2023-09-28 12:40:00|681.17|678.97|687.65|685.45|687.65|685.45|681.17|678.97|0
1695905100000|2023-09-28 12:45:00|687.15|684.95|693.14|690.94|693.64|691.44|686.4|684.2|0
1695905400000|2023-09-28 12:50:00|693.39|691.19|690.64|688.44|697.38|695.18|690.14|687.94|0
1695905700000|2023-09-28 12:55:00|690.89|688.69|693.88|691.68|695.88|693.68|690.39|688.19|0
1695906000000|2023-09-28 13:00:00|694.63|692.43|689.65|687.45|694.63|692.43|688.4|686.2|0
1695906300000|2023-09-28 13:05:00|689.4|687.2|691.64|689.44|692.14|689.94|686.9|684.7|0
1695906600000|2023-09-28 13:10:00|691.39|689.19|692.64|690.44|694.13|691.93|691.14|688.94|0
1695906900000|2023-09-28 13:15:00|692.39|690.19|694.88|692.68|695.13|692.93|690.89|688.69|0
1695907200000|2023-09-28 13:20:00|694.63|692.43|695.38|693.18|696.13|693.93|693.14|690.94|0
1695907500000|2023-09-28 13:25:00|695.63|693.43|694.38|692.18|696.63|694.43|693.63|691.43|0
1695907800000|2023-09-28 13:30:00|693.88|691.68|686.65|684.45|697.87|695.67|686.65|684.45|0
1695908100000|2023-09-28 13:35:00|687.65|685.45|691.64|689.44|695.13|692.93|686.9|684.7|0
1695908400000|2023-09-28 13:40:00|691.39|689.19|697.38|695.18|699.87|697.67|689.4|687.2|0
1695908700000|2023-09-28 13:45:00|698.87|696.67|696.38|694.18|698.87|696.67|691.14|688.94|0
1695909000000|2023-09-28 13:50:00|695.88|693.68|684.16|681.96|695.88|693.68|683.91|681.71|0
1695909300000|2023-09-28 13:55:00|683.91|681.71|681.42|679.22|685.16|682.96|681.42|679.22|0
1695909600000|2023-09-28 14:00:00|681.67|679.47|677.18|674.98|682.17|679.97|676.18|673.98|0
1695909900000|2023-09-28 14:05:00|676.93|674.73|678.4|676.2|683.13|680.93|676.93|674.73|0
1695910200000|2023-09-28 14:10:00|679.39|677.19|678.88|676.68|680.39|678.19|677.15|674.95|0
1695910500000|2023-09-28 14:15:00|678.38|676.18|681.38|679.18|688.87|686.67|677.63|675.43|0
1695910800000|2023-09-28 14:20:00|681.13|678.93|683.88|681.68|684.88|682.68|677.64|675.44|0
1695911100000|2023-09-28 14:25:00|683.38|681.18|685.13|682.93|686.37|684.17|681.13|678.93|0
1695911400000|2023-09-28 14:30:00|684.88|682.68|691.39|689.19|695.13|692.93|684.88|682.68|0
1695911700000|2023-09-28 14:35:00|691.14|688.94|684.16|681.96|691.14|688.94|684.16|681.96|0
1695912000000|2023-09-28 14:40:00|684.65|682.45|678.17|675.97|687.9|685.7|677.92|675.72|0
1695912300000|2023-09-28 14:45:00|678.92|676.72|675.93|673.73|679.67|677.47|675.18|672.98|0
1695912600000|2023-09-28 14:50:00|676.18|673.98|675.63|673.43|677.68|675.48|674.39|672.19|0
1695912900000|2023-09-28 14:55:00|676.13|673.93|675.14|672.94|677.63|675.43|673.39|671.19|0
1695913200000|2023-09-28 15:00:00|675.39|673.19|677.63|675.43|677.88|675.68|674.39|672.19|0
1695913500000|2023-09-28 15:05:00|677.88|675.68|672.64|670.44|678.63|676.43|671.15|668.95|0
1695913800000|2023-09-28 15:10:00|672.39|670.19|674.14|671.94|677.38|675.18|672.14|669.94|0
1695914100000|2023-09-28 15:15:00|674.02|671.82|676.88|674.68|676.88|674.68|673.14|670.94|0
1695914400000|2023-09-28 15:20:00|676.63|674.43|668.15|665.95|677.13|674.93|668.15|665.95|0
1695914700000|2023-09-28 15:25:00|667.66|665.46|665.64|663.44|669.15|666.95|665.64|663.44|0
1695915000000|2023-09-28 15:30:00|665.39|663.19|661.41|659.21|665.39|663.19|659.66|657.46|0
1695915300000|2023-09-28 15:35:00|660.91|658.71|661.9|659.7|661.9|659.7|660.16|657.96|0
1695915600000|2023-09-28 15:40:00|662.15|659.95|655.42|653.22|662.15|659.95|655.42|653.22|0
1695915900000|2023-09-28 15:45:00|655.92|653.72|655.13|652.93|657.37|655.17|654.93|652.73|0
1695916200000|2023-09-28 15:50:00|654.88|652.68|652.64|650.44|655.38|653.18|652.39|650.19|0
1695916500000|2023-09-28 15:55:00|652.39|650.19|653.88|651.68|656.13|653.93|652.39|650.19|0
1695916800000|2023-09-28 16:00:00|653.63|651.43|655.88|653.68|657.37|655.17|653.13|650.93|0
1695917100000|2023-09-28 16:05:00|656.13|653.93|656.87|654.67|658.12|655.92|655.38|653.18|0
1695917400000|2023-09-28 16:10:00|657.12|654.92|655.88|653.68|658.37|656.17|655.63|653.43|0
1695917700000|2023-09-28 16:15:00|656.13|653.93|652.88|650.68|656.13|653.93|652.88|650.68|0
1695918000000|2023-09-28 16:20:00|652.64|650.44|654.01|651.81|654.63|652.43|652.14|649.94|0
1695918300000|2023-09-28 16:25:00|653.88|651.68|646.88|644.68|654.13|651.93|645.89|643.69|0
1695918600000|2023-09-28 16:30:00|646.63|644.43|650.62|648.42|652.37|650.17|645.89|643.69|0
1695918900000|2023-09-28 16:35:00|650.38|648.18|649.88|647.68|651.12|648.92|648.13|645.93|0
1695919200000|2023-09-28 16:40:00|649.63|647.43|647.88|645.68|649.63|647.43|646.88|644.68|0
1695919500000|2023-09-28 16:45:00|647.63|645.43|655.86|653.66|656.11|653.91|647.63|645.43|0
1695919800000|2023-09-28 16:50:00|656.11|653.91|661.35|659.15|661.35|659.15|653.87|651.67|0
1695920100000|2023-09-28 16:55:00|662.1|659.9|659.37|657.17|662.11|659.91|657.62|655.42|0
1695920400000|2023-09-28 17:00:00|658.87|656.67|662.11|659.91|662.11|659.91|656.38|654.18|0
1695920700000|2023-09-28 17:05:00|662.61|660.41|657.62|655.42|665.11|662.91|657.62|655.42|0
1695921000000|2023-09-28 17:10:00|657.87|655.67|658.37|656.17|660.37|658.17|656.38|654.18|0
1695921300000|2023-09-28 17:15:00|658.12|655.92|660.37|658.17|660.86|658.66|658.12|655.92|0
1695921600000|2023-09-28 17:20:00|660.62|658.42|656.62|654.42|660.86|658.66|655.88|653.68|0
1695921900000|2023-09-28 17:25:00|656.87|654.67|663.61|661.41|663.86|661.66|656.87|654.67|0
1695922200000|2023-09-28 17:30:00|664.36|662.16|669.6|667.4|669.6|667.4|663.36|661.16|0
1695922500000|2023-09-28 17:35:00|669.35|667.15|666.85|664.65|669.85|667.65|665.11|662.91|0
1695922800000|2023-09-28 17:40:00|666.6|664.4|670.59|668.39|671.59|669.39|666.1|663.9|0
1695923100000|2023-09-28 17:45:00|670.34|668.14|665.88|663.68|670.84|668.64|664.63|662.43|0
1695923400000|2023-09-28 17:50:00|665.63|663.43|667.63|665.43|668.62|666.42|664.38|662.18|0
1695923700000|2023-09-28 17:55:00|667.38|665.18|667.13|664.93|669.12|666.92|666.38|664.18|0
1695924000000|2023-09-28 18:00:00|666.63|664.43|669.12|666.92|669.12|666.92|666.13|663.93|0
1695924300000|2023-09-28 18:05:00|668.87|666.67|664.88|662.68|669.87|667.67|664.38|662.18|0
1695924600000|2023-09-28 18:10:00|664.63|662.43|661.14|658.94|667.13|664.93|660.89|658.69|0
1695924900000|2023-09-28 18:15:00|660.89|658.69|659.65|657.45|661.14|658.94|657.4|655.2|0
1695925200000|2023-09-28 18:20:00|659.4|657.2|661.64|659.44|661.64|659.44|658.4|656.2|0
1695925500000|2023-09-28 18:25:00|661.89|659.69|659.62|657.42|661.89|659.69|657.87|655.67|0
1695925800000|2023-09-28 18:30:00|659.37|657.17|666.35|664.15|666.35|664.15|659.37|657.17|0
1695926100000|2023-09-28 18:35:00|667.1|664.9|669.07|666.43|673.81|671.17|667.1|664.9|0
1695926400000|2023-09-28 18:40:00|669.31|666.67|666.82|664.18|670.56|667.92|663.83|661.19|0
1695926700000|2023-09-28 18:45:00|667.32|664.68|670.06|667.42|670.81|668.17|665.82|663.18|0
1695927000000|2023-09-28 18:50:00|669.81|667.17|670.06|667.42|671.81|669.17|667.32|664.68|0
1695927300000|2023-09-28 18:55:00|669.81|667.17|664.57|661.93|670.81|668.17|664.57|661.93|0
1695927600000|2023-09-28 19:00:00|664.33|661.69|662.58|659.94|665.82|663.18|662.33|659.69|0
1695927900000|2023-09-28 19:05:00|662.08|659.44|663.08|660.44|665.07|662.43|661.33|658.69|0
1695928200000|2023-09-28 19:10:00|662.33|659.69|658.34|655.7|662.83|660.19|658.34|655.7|0
1695928500000|2023-09-28 19:15:00|658.59|655.95|655.1|652.46|658.84|656.2|653.6|650.96|0
1695928800000|2023-09-28 19:20:00|654.85|652.21|653.1|650.46|655.6|652.96|653.1|650.46|0
1695929100000|2023-09-28 19:25:00|652.85|650.21|651.34|648.7|653.1|650.46|650.86|648.22|0
1695929400000|2023-09-28 19:30:00|651.59|648.95|657.83|655.19|657.83|655.19|650.84|648.2|0
1695929700000|2023-09-28 19:35:00|658.08|655.44|668.3|665.66|668.3|665.66|658.08|655.44|0
1695930000000|2023-09-28 19:40:00|668.8|666.16|665.56|662.92|668.8|666.16|664.31|661.67|0
1695930300000|2023-09-28 19:45:00|663.81|661.17|667.81|665.17|668.8|666.16|662.07|659.43|0
1695930600000|2023-09-28 19:50:00|667.06|664.42|665.82|663.18|668.57|665.93|663.81|661.17|0
1695930900000|2023-09-28 19:55:00|666.32|663.68|664.08|661.44|666.32|663.68|662.08|659.44|0
1695931200000|2023-09-28 20:00:00|662.83|660.19|666.57|663.93|666.82|664.18|662.83|660.19|0
1695931500000|2023-09-28 20:05:00|666.32|663.68|664.57|661.93|666.32|663.68|664.57|661.93|0
1695931800000|2023-09-28 20:10:00|664.82|662.18|663.58|660.94|665.07|662.43|663.08|660.44|0
1695932100000|2023-09-28 20:15:00|664.2|661.32|661.7|658.82|664.44|661.56|661.45|658.57|0
1695932400000|2023-09-28 20:20:00|661.95|659.07|661.71|659.31|662.46|660.06|661.21|658.81|0
1695932700000|2023-09-28 20:25:00|661.84|659.44|661.46|659.06|661.96|659.56|661.21|658.81|0
1695933000000|2023-09-28 20:30:00|661.59|659.19|661.46|659.06|662.21|659.81|661.46|659.06|0
1695933300000|2023-09-28 20:35:00|661.21|658.81|660.71|658.31|661.71|659.31|660.46|658.06|0
1695933600000|2023-09-28 20:40:00|660.84|658.44|660.21|657.81|660.96|658.56|659.96|657.56|0
1695933900000|2023-09-28 20:45:00|660.46|658.06|658.1|655.7|660.46|658.06|657.97|655.57|0
1695934200000|2023-09-28 20:50:00|658.22|655.82|658.47|656.07|659.1|656.7|657.97|655.57|0
1695934500000|2023-09-28 20:55:00|658.6|656.2|659.08|656.68|659.2|656.8|658.47|656.07|0
1695934800000|2023-09-28 21:00:00|659.11|656.71|659.11|656.71|659.22|656.82|659|656.6|0
1695935100000|2023-09-28 21:05:00|659.34|656.94|660.25|657.85|660.4|658|659.34|656.94|0
1695935400000|2023-09-28 21:10:00|660.4|658|661.03|658.63|661.4|659|660.4|658|0
1695935700000|2023-09-28 21:15:00|660.92|658.52|661.1|658.7|661.4|659|660.88|658.48|0
1695936000000|2023-09-28 21:20:00|661.03|658.63|660.88|658.48|661.4|659|660.88|658.48|0
1695936300000|2023-09-28 21:25:00|660.84|658.44|660.84|658.44|660.99|658.59|660.84|658.44|0
1695936600000|2023-09-28 21:30:00|661.1|658.7|661.4|659|661.43|659.03|661.1|658.7|0
1695936900000|2023-09-28 21:35:00|661.36|658.96|660.99|658.59|661.36|658.96|660.99|658.59|0
1695937200000|2023-09-28 21:40:00|660.95|658.55|660.95|658.55|660.99|658.59|660.88|658.48|0
1695937500000|2023-09-28 21:45:00|660.99|658.59|660.95|658.55|661.06|658.66|660.88|658.48|0
1695937800000|2023-09-28 21:50:00|660.92|658.52|660.73|658.33|660.92|658.52|660.69|658.29|0
1695938100000|2023-09-28 21:55:00|660.44|658.04|660.44|658.04|660.44|658.04|660.11|657.71|0
1695938400000|2023-09-28 22:00:00|659.58|657.18|656.21|653.81|659.58|657.18|656.21|653.81|0
1695938700000|2023-09-28 22:05:00|656.46|654.06|655.46|653.06|656.71|654.31|655.46|653.06|0
1695939000000|2023-09-28 22:10:00|654.96|652.56|654.96|652.56|655.46|653.06|654.71|652.31|0
1695939300000|2023-09-28 22:15:00|655.21|652.81|656.21|653.81|656.71|654.31|655.09|652.69|0
1695939600000|2023-09-28 22:20:00|656.46|654.06|656.46|654.06|656.96|654.56|655.71|653.31|0
1695939900000|2023-09-28 22:25:00|656.21|653.81|656.96|654.56|656.96|654.56|656.21|653.81|0
1695940200000|2023-09-28 22:30:00|656.84|654.44|657.7|655.3|657.7|655.3|656.71|654.31|0
1695940500000|2023-09-28 22:35:00|657.45|655.05|656.96|654.56|657.7|655.3|656.71|654.31|0
1695940800000|2023-09-28 22:40:00|657.21|654.81|657.45|655.05|657.7|655.3|656.96|654.56|0
1695941100000|2023-09-28 22:45:00|657.7|655.3|657.45|655.05|657.95|655.55|657.45|655.05|0
1695941400000|2023-09-28 22:50:00|657.7|655.3|657.7|655.3|657.7|655.3|657.21|654.81|0
1695941700000|2023-09-28 22:55:00|657.45|655.05|657.7|655.3|657.95|655.55|657.21|654.81|0
1695942000000|2023-09-28 23:00:00|657.45|655.05|658.7|656.3|658.95|656.55|657.45|655.05|0
1695942300000|2023-09-28 23:05:00|658.95|656.55|658.95|656.55|659.45|657.05|658.7|656.3|0
1695942600000|2023-09-28 23:10:00|658.7|656.3|658.7|656.3|658.95|656.55|658.45|656.05|0
1695942900000|2023-09-28 23:15:00|658.58|656.18|659.45|657.05|659.7|657.3|658.58|656.18|0
1695943200000|2023-09-28 23:20:00|659.2|656.8|659.7|657.3|659.95|657.55|659.2|656.8|0
1695943500000|2023-09-28 23:25:00|659.95|657.55|659.95|657.55|660.2|657.8|659.45|657.05|0
1695943800000|2023-09-28 23:30:00|659.7|657.3|660.2|657.8|660.2|657.8|659.7|657.3|0
1695944100000|2023-09-28 23:35:00|660.45|658.05|660.7|658.3|660.7|658.3|660.45|658.05|0
1695944400000|2023-09-28 23:40:00|660.45|658.05|660.95|658.55|661.2|658.8|660.45|658.05|0
1695944700000|2023-09-28 23:45:00|660.7|658.3|660.95|658.55|661.2|658.8|660.7|658.3|0
1695945000000|2023-09-28 23:50:00|660.7|658.3|661.94|659.54|661.94|659.54|660.7|658.3|0
1695945300000|2023-09-28 23:55:00|662.19|659.79|661.94|659.54|662.44|660.04|661.7|659.3|0
1695945600000|2023-09-29 00:00:00|662.19|659.79|664.19|661.79|664.19|661.79|661.7|659.3|0
1695945900000|2023-09-29 00:05:00|663.94|661.54|664.69|662.29|665.19|662.79|663.44|661.04|0
1695946200000|2023-09-29 00:10:00|664.44|662.04|663.94|661.54|664.44|662.04|663.44|661.04|0
1695946500000|2023-09-29 00:15:00|664.19|661.79|665.45|663.05|666.19|663.79|663.94|661.54|0
1695946800000|2023-09-29 00:20:00|665.7|663.3|666.2|663.8|666.45|664.05|665.2|662.8|0
1695947100000|2023-09-29 00:25:00|666.45|664.05|666.45|664.05|667.2|664.8|666.2|663.8|0
1695947400000|2023-09-29 00:30:00|666.35|664.15|667.6|665.4|668.09|665.89|666.1|663.9|0
1695947700000|2023-09-29 00:35:00|667.85|665.65|668.09|665.89|668.34|666.14|666.85|664.65|0
1695948000000|2023-09-29 00:40:00|667.85|665.65|669.09|666.89|669.34|667.14|667.6|665.4|0
1695948300000|2023-09-29 00:45:00|669.22|667.02|669.59|667.39|669.59|667.39|669.09|666.89|0
1695948600000|2023-09-29 00:50:00|669.84|667.64|671.09|668.89|671.34|669.14|669.59|667.39|0
1695948900000|2023-09-29 00:55:00|671.22|669.02|671.84|669.64|671.97|669.77|671.09|668.89|0
1695949200000|2023-09-29 01:00:00|671.59|669.39|671.59|669.39|672.34|670.14|671.34|669.14|0
1695949500000|2023-09-29 01:05:00|671.84|669.64|671.59|669.39|672.09|669.89|671.34|669.14|0
1695949800000|2023-09-29 01:10:00|671.34|669.14|673.08|670.88|673.58|671.38|671.34|669.14|0
1695950100000|2023-09-29 01:15:00|672.84|670.64|671.84|669.64|673.08|670.88|671.59|669.39|0
1695950400000|2023-09-29 01:20:00|671.59|669.39|673.08|670.88|673.58|671.38|671.59|669.39|0
1695950700000|2023-09-29 01:25:00|672.84|670.64|673.58|671.38|673.58|671.38|672.84|670.64|0
1695951000000|2023-09-29 01:30:00|673.83|671.63|672.09|669.89|673.83|671.63|671.59|669.39|0
1695951300000|2023-09-29 01:35:00|672.34|670.14|671.84|669.64|672.59|670.39|671.34|669.14|0
1695951600000|2023-09-29 01:40:00|671.59|669.39|671.59|669.39|672.09|669.89|669.34|667.14|0
1695951900000|2023-09-29 01:45:00|671.34|669.14|670.09|667.89|671.84|669.64|670.09|667.89|0
1695952200000|2023-09-29 01:50:00|669.84|667.64|670.34|668.14|671.09|668.89|669.84|667.64|0
1695952500000|2023-09-29 01:55:00|670.59|668.39|670.09|667.89|670.59|668.39|669.59|667.39|0
1695952800000|2023-09-29 02:00:00|669.84|667.64|668.34|666.14|670.09|667.89|668.34|666.14|0
1695953100000|2023-09-29 02:05:00|668.09|665.89|668.84|666.64|668.84|666.64|668.09|665.89|0
1695953400000|2023-09-29 02:10:00|668.59|666.39|668.84|666.64|668.84|666.64|668.34|666.14|0
1695953700000|2023-09-29 02:15:00|668.59|666.39|666.85|664.65|668.84|666.64|666.85|664.65|0
1695954000000|2023-09-29 02:20:00|667.1|664.9|666.35|664.15|667.1|664.9|666.1|663.9|0
1695954300000|2023-09-29 02:25:00|666.1|663.9|666.1|663.9|666.35|664.15|665.6|663.4|0
1695954600000|2023-09-29 02:30:00|666.35|664.15|665.35|663.15|666.6|664.4|665.35|663.15|0
1695954900000|2023-09-29 02:35:00|665.6|663.4|664.1|661.9|665.6|663.4|663.6|661.4|0
1695955200000|2023-09-29 02:40:00|663.85|661.65|663.1|660.9|663.85|661.65|662.61|660.41|0
1695955500000|2023-09-29 02:45:00|663.35|661.15|662.36|660.16|663.35|661.15|662.36|660.16|0
1695955800000|2023-09-29 02:50:00|662.61|660.41|662.36|660.16|662.85|660.65|662.11|659.91|0
1695956100000|2023-09-29 02:55:00|662.61|660.41|662.85|660.65|663.1|660.9|662.11|659.91|0
1695956400000|2023-09-29 03:00:00|662.61|660.41|662.61|660.41|662.85|660.65|662.36|660.16|0
1695956700000|2023-09-29 03:05:00|662.85|660.65|661.86|659.66|662.85|660.65|661.11|658.91|0
1695957000000|2023-09-29 03:10:00|662.11|659.91|662.11|659.91|662.61|660.41|661.61|659.41|0
1695957300000|2023-09-29 03:15:00|662.24|660.04|661.86|659.66|662.36|660.16|661.61|659.41|0
1695957600000|2023-09-29 03:20:00|662.11|659.91|661.36|659.16|662.11|659.91|661.11|658.91|0
1695957900000|2023-09-29 03:25:00|661.61|659.41|661.61|659.41|661.86|659.66|661.36|659.16|0
1695958200000|2023-09-29 03:30:00|661.49|659.29|660.61|658.41|661.61|659.41|660.61|658.41|0
1695958500000|2023-09-29 03:35:00|660.11|657.91|659.61|657.41|660.36|658.16|659.36|657.16|0
1695958800000|2023-09-29 03:40:00|659.86|657.66|660.24|658.04|660.36|658.16|659.36|657.16|0
1695959100000|2023-09-29 03:45:00|660.11|657.91|660.36|658.16|660.86|658.66|659.61|657.41|0
1695959400000|2023-09-29 03:50:00|660.61|658.41|660.61|658.41|660.86|658.66|660.36|658.16|0
1695959700000|2023-09-29 03:55:00|660.36|658.16|660.11|657.91|660.61|658.41|659.86|657.66|0
1695960000000|2023-09-29 04:00:00|660.36|658.16|660.36|658.16|660.86|658.66|659.36|657.16|0
1695960300000|2023-09-29 04:05:00|660.61|658.41|660.11|657.91|660.61|658.41|659.99|657.79|0
1695960600000|2023-09-29 04:10:00|660.36|658.16|660.11|657.91|660.61|658.41|660.11|657.91|0
1695960900000|2023-09-29 04:15:00|660.36|658.16|660.61|658.41|660.61|658.41|660.24|658.04|0
1695961200000|2023-09-29 04:20:00|660.36|658.16|660.61|658.41|660.99|658.79|660.36|658.16|0
1695961500000|2023-09-29 04:25:00|660.36|658.16|661.11|658.91|661.11|658.91|660.36|658.16|0
1695961800000|2023-09-29 04:30:00|661.24|659.04|660.61|658.41|661.36|659.16|660.61|658.41|0
1695962100000|2023-09-29 04:35:00|660.86|658.66|660.61|658.41|660.86|658.66|660.11|657.91|0
1695962400000|2023-09-29 04:40:00|660.36|658.16|660.86|658.66|660.99|658.79|660.36|658.16|0
1695962700000|2023-09-29 04:45:00|661.11|658.91|662.85|660.65|663.6|661.4|661.11|658.91|0
1695963000000|2023-09-29 04:50:00|663.1|660.9|663.35|661.15|663.35|661.15|662.6|660.4|0
1695963300000|2023-09-29 04:55:00|663.6|661.4|664.1|661.9|664.35|662.15|663.35|661.15|0
1695963600000|2023-09-29 05:00:00|663.85|661.65|663.1|660.9|664.1|661.9|663.1|660.9|0
1695963900000|2023-09-29 05:05:00|663.35|661.15|663.35|661.15|663.35|661.15|662.11|659.91|0
1695964200000|2023-09-29 05:10:00|663.1|660.9|661.86|659.66|663.35|661.15|661.11|658.91|0
1695964500000|2023-09-29 05:15:00|661.61|659.41|662.11|659.91|662.98|660.78|661.61|659.41|0
1695964800000|2023-09-29 05:20:00|661.86|659.66|663.35|661.15|663.48|661.28|661.86|659.66|0
1695965100000|2023-09-29 05:25:00|663.6|661.4|666.35|664.15|666.35|664.15|663.35|661.15|0
1695965400000|2023-09-29 05:30:00|666.6|664.4|665.6|663.4|666.6|664.4|665.1|662.9|0
1695965700000|2023-09-29 05:35:00|665.85|663.65|665.85|663.65|666.1|663.9|665.1|662.9|0
1695966000000|2023-09-29 05:40:00|665.6|663.4|665.1|662.9|666.1|663.9|663.85|661.65|0
1695966300000|2023-09-29 05:45:00|664.85|662.65|660.61|658.41|664.85|662.65|660.61|658.41|0
1695966600000|2023-09-29 05:50:00|661.11|658.91|658.86|656.66|661.11|658.91|658.36|656.16|0
1695966900000|2023-09-29 05:55:00|659.11|656.91|661.61|659.41|662.11|659.91|659.11|656.91|0
1695967200000|2023-09-29 06:00:00|662.11|659.91|659.36|657.16|662.11|659.91|658.61|656.41|0
1695967500000|2023-09-29 06:05:00|659.24|657.04|658.11|655.91|659.24|657.04|656.87|654.67|0
1695967800000|2023-09-29 06:10:00|658.36|656.16|657.86|655.66|658.61|656.41|656.62|654.42|0
1695968100000|2023-09-29 06:15:00|657.62|655.42|656.12|653.92|657.62|655.42|656.12|653.92|0
1695968400000|2023-09-29 06:20:00|656.37|654.17|656.12|653.92|656.62|654.42|654.87|652.67|0
1695968700000|2023-09-29 06:25:00|656.37|654.17|656.12|653.92|656.62|654.42|654.62|652.42|0
1695969000000|2023-09-29 06:30:00|655.87|653.67|657.12|654.92|657.62|655.42|655.62|653.42|0
1695969300000|2023-09-29 06:35:00|656.87|654.67|655.37|653.17|657.37|655.17|655.37|653.17|0
1695969600000|2023-09-29 06:40:00|655.62|653.42|655.67|653.47|656.67|654.47|655.11|652.91|0
1695969900000|2023-09-29 06:45:00|655.55|653.35|654.56|652.36|656.17|653.97|654.44|652.24|0
1695970200000|2023-09-29 06:50:00|654.44|652.24|654.07|651.87|654.93|652.73|653.94|651.74|0
1695970500000|2023-09-29 06:55:00|653.94|651.74|653.94|651.74|654.19|651.99|652.44|650.24|0
1695970800000|2023-09-29 07:00:00|653.19|650.99|653.68|651.48|655.43|653.23|653.19|650.99|0
1695971100000|2023-09-29 07:05:00|653.93|651.73|654.67|652.47|654.92|652.72|652.18|649.98|0
1695971400000|2023-09-29 07:10:00|654.43|652.23|652.93|650.73|655.42|653.22|652.93|650.73|0
1695971700000|2023-09-29 07:15:00|653.18|650.98|651.68|649.48|653.68|651.48|651.44|649.24|0
1695972000000|2023-09-29 07:20:00|651.44|649.24|647.95|645.75|651.44|649.24|647.7|645.5|0
1695972300000|2023-09-29 07:25:00|647.83|645.63|648.21|646.01|648.34|646.14|647.71|645.51|0
1695972600000|2023-09-29 07:30:00|648.46|646.26|646.47|644.27|648.71|646.51|646.47|644.27|0
1695972900000|2023-09-29 07:35:00|646.72|644.52|645.68|643.48|646.97|644.77|644.45|642.25|0
1695973200000|2023-09-29 07:40:00|646.18|643.98|647.93|645.73|648.18|645.98|644.44|642.24|0
1695973500000|2023-09-29 07:45:00|648.18|645.98|646.93|644.73|648.8|646.6|646.68|644.48|0
1695973800000|2023-09-29 07:50:00|647.06|644.86|647.68|645.48|649.42|647.22|646.93|644.73|0
1695974100000|2023-09-29 07:55:00|647.93|645.73|646.43|644.23|648.18|645.98|646.43|644.23|0
1695974400000|2023-09-29 08:00:00|646.68|644.48|646.68|644.48|647.18|644.98|646.18|643.98|0
1695974700000|2023-09-29 08:05:00|646.43|644.23|645.43|643.23|647.68|645.48|643.19|640.99|0
1695975000000|2023-09-29 08:10:00|645.19|642.99|645.68|643.48|646.68|644.48|644.94|642.74|0
1695975300000|2023-09-29 08:15:00|645.43|643.23|645.93|643.73|646.93|644.73|645.19|642.99|0
1695975600000|2023-09-29 08:20:00|645.43|643.23|643.94|641.74|646.43|644.23|643.44|641.24|0
1695975900000|2023-09-29 08:25:00|643.69|641.49|643.46|641.26|644.44|642.24|643.19|640.99|0
1695976200000|2023-09-29 08:30:00|643.21|641.01|643.96|641.76|643.96|641.76|642.96|640.76|0
1695976500000|2023-09-29 08:35:00|643.71|641.51|643.71|641.51|645.2|643|642.96|640.76|0
1695976800000|2023-09-29 08:40:00|643.46|641.26|643.71|641.51|643.96|641.76|642.46|640.26|0
1695977100000|2023-09-29 08:45:00|643.46|641.26|643.96|641.76|644.45|642.25|642.96|640.76|0
1695977400000|2023-09-29 08:50:00|644.2|642|645.7|643.5|646.45|644.25|644.2|642|0
1695977700000|2023-09-29 08:55:00|645.95|643.75|648.19|645.99|648.19|645.99|645.2|643|0
1695978000000|2023-09-29 09:00:00|647.44|645.24|647.19|644.99|648.44|646.24|646.94|644.74|0
1695978300000|2023-09-29 09:05:00|646.94|644.74|644.2|642|647.19|644.99|643.96|641.76|0
1695978600000|2023-09-29 09:10:00|644.95|642.75|644.2|642|644.95|642.75|643.71|641.51|0
1695978900000|2023-09-29 09:15:00|643.96|641.76|643.46|641.26|644.2|642|643.09|640.89|0
1695979200000|2023-09-29 09:20:00|643.71|641.51|644.45|642.25|645.2|643|643.46|641.26|0
1695979500000|2023-09-29 09:25:00|644.58|642.38|644.45|642.25|644.7|642.5|643.46|641.26|0
1695979800000|2023-09-29 09:30:00|644.7|642.5|645.95|643.75|646.45|644.25|644.7|642.5|0
1695980100000|2023-09-29 09:35:00|645.83|643.63|644.95|642.75|645.83|643.63|644.2|642|0
1695980400000|2023-09-29 09:40:00|645.2|643|645.7|643.5|645.95|643.75|644.95|642.75|0
1695980700000|2023-09-29 09:45:00|645.83|643.63|645.2|643|645.83|643.63|644.45|642.25|0
1695981000000|2023-09-29 09:50:00|644.95|642.75|642.96|640.76|644.95|642.75|642.71|640.51|0
1695981300000|2023-09-29 09:55:00|642.71|640.51|643.21|641.01|644.45|642.25|642.71|640.51|0
1695981600000|2023-09-29 10:00:00|643.71|641.51|645.2|643|645.2|643|642.96|640.76|0
1695981900000|2023-09-29 10:05:00|645.45|643.25|645.2|643|646.2|644|644.95|642.75|0
1695982200000|2023-09-29 10:10:00|645.45|643.25|642.46|640.26|645.45|643.25|642.46|640.26|0
1695982500000|2023-09-29 10:15:00|641.21|639.01|642.21|640.01|642.46|640.26|639.97|637.77|0
1695982800000|2023-09-29 10:20:00|641.96|639.76|640.97|638.77|642.09|639.89|640.72|638.52|0
1695983100000|2023-09-29 10:25:00|641.21|639.01|641.71|639.51|642.46|640.26|640.22|638.02|0
1695983400000|2023-09-29 10:30:00|641.59|639.39|643.71|641.51|643.95|641.75|640.97|638.77|0
1695983700000|2023-09-29 10:35:00|643.95|641.75|643.95|641.75|644.45|642.25|642.96|640.76|0
1695984000000|2023-09-29 10:40:00|643.71|641.51|642.21|640.01|643.95|641.75|641.96|639.76|0
1695984300000|2023-09-29 10:45:00|641.96|639.76|641.71|639.51|642.46|640.26|640.96|638.76|0
1695984600000|2023-09-29 10:50:00|641.46|639.26|641.71|639.51|642.46|640.26|640.72|638.52|0
1695984900000|2023-09-29 10:55:00|641.46|639.26|643.46|641.26|643.95|641.75|640.96|638.76|0
1695985200000|2023-09-29 11:00:00|643.7|641.5|641.21|639.01|643.95|641.75|641.21|639.01|0
1695985500000|2023-09-29 11:05:00|641.46|639.26|641.21|639.01|641.96|639.76|640.72|638.52|0
1695985800000|2023-09-29 11:10:00|640.96|638.76|643.95|641.75|644.2|642|640.96|638.76|0
1695986100000|2023-09-29 11:15:00|643.46|641.26|643.7|641.5|644.45|642.25|643.46|641.26|0
1695986400000|2023-09-29 11:20:00|643.46|641.26|642.71|640.51|643.95|641.75|642.21|640.01|0
1695986700000|2023-09-29 11:25:00|642.96|640.76|645.45|643.25|645.95|643.75|642.96|640.76|0
1695987000000|2023-09-29 11:30:00|645.7|643.5|647.94|645.74|647.94|645.74|645.45|643.25|0
1695987300000|2023-09-29 11:35:00|648.44|646.24|648.7|646.5|650.19|647.99|648.19|645.99|0
1695987600000|2023-09-29 11:40:00|649.2|647|648.33|646.13|649.45|647.25|645.96|643.76|0
1695987900000|2023-09-29 11:45:00|648.2|646|645.96|643.76|648.7|646.5|645.71|643.51|0
1695988200000|2023-09-29 11:50:00|646.21|644.01|648.95|646.75|649.2|647|645.96|643.76|0
1695988500000|2023-09-29 11:55:00|648.7|646.5|649.44|647.24|650.19|647.99|648.7|646.5|0
1695988800000|2023-09-29 12:00:00|649.94|647.74|646.46|644.26|651.19|648.99|646.21|644.01|0
1695989100000|2023-09-29 12:05:00|646.7|644.5|644.96|642.76|646.95|644.75|644.46|642.26|0
1695989400000|2023-09-29 12:10:00|644.71|642.51|642.47|640.27|644.96|642.76|642.22|640.02|0
1695989700000|2023-09-29 12:15:00|642.22|640.02|642.21|640.01|643.22|641.02|641.22|639.02|0
1695990000000|2023-09-29 12:20:00|642.46|640.26|642.21|640.01|643.7|641.5|640.22|638.02|0
1695990300000|2023-09-29 12:25:00|641.96|639.76|641.84|639.64|642.71|640.51|640.47|638.27|0
1695990600000|2023-09-29 12:30:00|642.09|639.89|639.22|637.02|644.08|641.88|634.24|632.04|0
1695990900000|2023-09-29 12:35:00|639.72|637.52|633.71|631.51|640.71|638.51|633.46|631.26|0
1695991200000|2023-09-29 12:40:00|633.96|631.76|632.46|630.26|634.71|632.51|631.97|629.77|0
1695991500000|2023-09-29 12:45:00|632.96|630.76|633.96|631.76|635.45|633.25|632.96|630.76|0
1695991800000|2023-09-29 12:50:00|634.21|632.01|634.71|632.51|636.45|634.25|634.21|632.01|0
1695992100000|2023-09-29 12:55:00|634.95|632.75|633.71|631.51|636.45|634.25|631.97|629.77|0
1695992400000|2023-09-29 13:00:00|633.21|631.01|634.71|632.51|634.95|632.75|632.21|630.01|0
1695992700000|2023-09-29 13:05:00|634.95|632.75|634.95|632.75|637.45|635.25|634.71|632.51|0
1695993000000|2023-09-29 13:10:00|635.2|633|633.21|631.01|635.2|633|633.21|631.01|0
1695993300000|2023-09-29 13:15:00|633.46|631.26|634.95|632.75|634.95|632.75|633.21|631.01|0
1695993600000|2023-09-29 13:20:00|634.71|632.51|633.21|631.01|636.2|634|633.21|631.01|0
1695993900000|2023-09-29 13:25:00|633.46|631.26|631.97|629.77|634.21|632.01|630.97|628.77|0
1695994200000|2023-09-29 13:30:00|631.72|629.52|637.19|634.99|639.18|636.98|630.47|628.27|0
1695994500000|2023-09-29 13:35:00|636.19|633.99|636.19|633.99|639.43|637.23|635.2|633|0
1695994800000|2023-09-29 13:40:00|635.94|633.74|639.68|637.48|641.18|638.98|635.94|633.74|0
1695995100000|2023-09-29 13:45:00|639.43|637.23|640.16|637.96|643.15|640.95|637.17|634.97|0
1695995400000|2023-09-29 13:50:00|640.66|638.46|637.41|635.21|641.65|639.45|637.16|634.96|0
1695995700000|2023-09-29 13:55:00|637.66|635.46|635.05|632.85|638.41|636.21|633.43|631.23|0
1695996000000|2023-09-29 14:00:00|635.17|632.97|634.16|631.96|635.17|632.97|631.68|629.48|0
1695996300000|2023-09-29 14:05:00|633.67|631.47|637.65|635.45|639.15|636.95|633.67|631.47|0
1695996600000|2023-09-29 14:10:00|637.4|635.2|639.4|637.2|641.39|639.19|635.91|633.71|0
1695996900000|2023-09-29 14:15:00|639.65|637.45|641.14|638.94|642.64|640.44|638.15|635.95|0
1695997200000|2023-09-29 14:20:00|640.89|638.69|648.13|645.93|648.13|645.93|639.4|637.2|0
1695997500000|2023-09-29 14:25:00|647.88|645.68|645.38|643.18|648.38|646.18|642.64|640.44|0
1695997800000|2023-09-29 14:30:00|645.63|643.43|642.17|639.97|645.88|643.68|640.65|638.45|0
1695998100000|2023-09-29 14:35:00|641.67|639.47|642.42|640.22|643.91|641.71|640.42|638.22|0
1695998400000|2023-09-29 14:40:00|642.17|639.97|641.67|639.47|644.66|642.46|641.17|638.97|0
1695998700000|2023-09-29 14:45:00|641.42|639.22|638.68|636.48|641.92|639.72|637.93|635.73|0
1695999000000|2023-09-29 14:50:00|638.18|635.98|636.68|634.48|642.17|639.97|636.18|633.98|0
1695999300000|2023-09-29 14:55:00|637.43|635.23|643.66|641.46|644.41|642.21|637.43|635.23|0
1695999600000|2023-09-29 15:00:00|643.16|640.96|647.4|645.2|647.65|645.45|641.92|639.72|0
1695999900000|2023-09-29 15:05:00|647.15|644.95|646.65|644.45|649.64|647.44|644.91|642.71|0
1696000200000|2023-09-29 15:10:00|646.4|644.2|645.9|643.7|646.4|644.2|643.41|641.21|0
1696000500000|2023-09-29 15:15:00|645.66|643.46|644.17|641.97|647.15|644.95|643.67|641.47|0
1696000800000|2023-09-29 15:20:00|644.42|642.22|636.69|634.49|644.42|642.22|635.45|633.25|0
1696001100000|2023-09-29 15:25:00|636.44|634.24|649.15|646.95|649.15|646.95|636.44|634.24|0
1696001400000|2023-09-29 15:30:00|648.9|646.7|652.64|650.44|653.14|650.94|647.16|644.96|0
1696001700000|2023-09-29 15:35:00|652.39|650.19|655.63|653.43|657.88|655.68|650.9|648.7|0
1696002000000|2023-09-29 15:40:00|655.88|653.68|657.13|654.93|657.88|655.68|652.14|649.94|0
1696002300000|2023-09-29 15:45:00|656.13|653.93|657.88|655.68|658.88|656.68|654.89|652.69|0
1696002600000|2023-09-29 15:50:00|658.13|655.93|659.13|656.93|662.62|660.42|655.88|653.68|0
1696002900000|2023-09-29 15:55:00|659.62|657.42|656.91|654.71|660.12|657.92|655.42|653.22|0
1696003200000|2023-09-29 16:00:00|657.16|654.96|656.41|654.21|659.65|657.45|656.16|653.96|0
1696003500000|2023-09-29 16:05:00|656.16|653.96|654.17|651.97|657.66|655.46|652.67|650.47|0
1696003800000|2023-09-29 16:10:00|654.42|652.22|660.4|658.2|661.65|659.45|652.42|650.22|0
1696004100000|2023-09-29 16:15:00|661.15|658.95|656.16|653.96|662.4|660.2|655.42|653.22|0
1696004400000|2023-09-29 16:20:00|655.91|653.71|654.92|652.72|656.16|653.96|651.68|649.48|0
1696004700000|2023-09-29 16:25:00|655.17|652.97|654.92|652.72|655.66|653.46|652.42|650.22|0
1696005000000|2023-09-29 16:30:00|655.17|652.97|655.42|653.22|658.16|655.96|653.17|650.97|0
1696005300000|2023-09-29 16:35:00|655.91|653.71|657.41|655.21|658.16|655.96|653.67|651.47|0
1696005600000|2023-09-29 16:40:00|657.66|655.46|659.9|657.7|660.15|657.95|654.42|652.22|0
1696005900000|2023-09-29 16:45:00|659.65|657.45|664.14|661.94|665.64|663.44|655.91|653.71|0
1696006200000|2023-09-29 16:50:00|663.89|661.69|670.13|667.93|670.13|667.93|663.14|660.94|0
1696006500000|2023-09-29 16:55:00|669.63|667.43|667.43|665.23|669.63|667.43|666.88|664.68|0
1696006800000|2023-09-29 17:00:00|667.18|664.98|674.41|672.21|676.4|674.2|667.18|664.98|0
1696007100000|2023-09-29 17:05:00|674.16|671.96|679.89|677.69|681.89|679.69|674.16|671.96|0
1696007400000|2023-09-29 17:10:00|679.64|677.44|681.89|679.69|682.89|680.69|678.15|675.95|0
1696007700000|2023-09-29 17:15:00|681.39|679.19|681.64|679.44|684.38|682.18|680.14|677.94|0
1696008000000|2023-09-29 17:20:00|681.89|679.69|680.14|677.94|682.14|679.94|678.15|675.95|0
1696008300000|2023-09-29 17:25:00|679.89|677.69|674.41|672.21|679.89|677.69|673.91|671.71|0
1696008600000|2023-09-29 17:30:00|674.66|672.46|677.15|674.95|677.65|675.45|672.91|670.71|0
1696008900000|2023-09-29 17:35:00|676.9|674.7|676.15|673.95|678.15|675.95|674.66|672.46|0
1696009200000|2023-09-29 17:40:00|675.9|673.7|674.66|672.46|677.65|675.45|672.91|670.71|0
1696009500000|2023-09-29 17:45:00|675.16|672.96|680.89|678.69|681.89|679.69|673.66|671.46|0
1696009800000|2023-09-29 17:50:00|680.64|678.44|682.14|679.94|683.88|681.68|678.4|676.2|0
1696010100000|2023-09-29 17:55:00|682.39|680.19|687.37|685.17|687.62|685.42|679.64|677.44|0
1696010400000|2023-09-29 18:00:00|687.62|685.42|683.88|681.68|689.37|687.17|683.63|681.43|0
1696010700000|2023-09-29 18:05:00|684.13|681.93|686.38|684.18|686.63|684.43|682.39|680.19|0
1696011000000|2023-09-29 18:10:00|686.13|683.93|684.88|682.68|686.88|684.68|682.89|680.69|0
1696011300000|2023-09-29 18:15:00|684.63|682.43|686.38|684.18|687.62|685.42|683.13|680.93|0
1696011600000|2023-09-29 18:20:00|686.88|684.68|681.39|679.19|686.88|684.68|680.64|678.44|0
1696011900000|2023-09-29 18:25:00|681.14|678.94|686.88|684.68|687.37|685.17|678.4|676.2|0
1696012200000|2023-09-29 18:30:00|687.12|684.92|685.63|683.43|689.87|687.67|684.63|682.43|0
1696012500000|2023-09-29 18:35:00|685.88|683.68|685.16|682.96|687.4|685.2|683.88|681.68|0
1696012800000|2023-09-29 18:40:00|685.41|683.21|677.43|675.23|685.41|683.21|676.43|674.23|0
1696013100000|2023-09-29 18:45:00|677.93|675.73|680.42|678.22|680.67|678.47|677.18|674.98|0
1696013400000|2023-09-29 18:50:00|680.92|678.72|677.93|675.73|681.91|679.71|677.93|675.73|0
1696013700000|2023-09-29 18:55:00|678.18|675.98|667.96|665.76|678.18|675.98|667.71|665.51|0
1696014000000|2023-09-29 19:00:00|666.96|664.76|674.44|672.24|676.43|674.23|664.72|662.52|0
1696014300000|2023-09-29 19:05:00|673.94|671.74|674.19|671.99|674.44|672.24|669.45|667.25|0
1696014600000|2023-09-29 19:10:00|673.94|671.74|671.45|669.25|675.68|673.48|666.46|664.26|0
1696014900000|2023-09-29 19:15:00|670.95|668.75|669.95|667.75|672.44|670.24|667.46|665.26|0
1696015200000|2023-09-29 19:20:00|670.2|668|673.69|671.49|673.94|671.74|669.95|667.75|0
1696015500000|2023-09-29 19:25:00|673.19|670.99|673.19|670.99|678.18|675.98|671.95|669.75|0
1696015800000|2023-09-29 19:30:00|673.44|671.24|678.92|676.72|678.92|676.72|672.44|670.24|0
1696016100000|2023-09-29 19:35:00|678.42|676.22|674.44|672.24|680.17|677.97|673.69|671.49|0
1696016400000|2023-09-29 19:40:00|675.19|672.99|678.93|676.73|679.92|677.72|673.94|671.74|0
1696016700000|2023-09-29 19:45:00|678.68|676.48|670.45|668.25|678.93|676.73|670.45|668.25|0
1696017000000|2023-09-29 19:50:00|668.21|666.01|669.96|667.76|672.7|670.5|660.49|658.29|0
1696017300000|2023-09-29 19:55:00|670.95|668.75|674.44|672.24|681.67|679.47|670.95|668.75|0
1696017600000|2023-09-29 20:00:00|674.94|672.74|674.44|672.24|679.43|677.23|673.94|671.74|0
1696017900000|2023-09-29 20:05:00|674.69|672.49|672.7|670.5|674.69|672.49|671.95|669.75|0
1696018200000|2023-09-29 20:10:00|672.45|670.25|671.95|669.75|673.44|671.24|671.95|669.75|0
1696206600000|2023-10-02 00:30:00|650.97|648.77|651.72|649.52|651.72|649.52|650.23|648.03|0
1696206900000|2023-10-02 00:35:00|651.47|649.27|652.47|650.27|652.72|650.52|651.22|649.02|0
1696207200000|2023-10-02 00:40:00|652.22|650.02|654.96|652.76|657.2|655|652.22|650.02|0
1696207500000|2023-10-02 00:45:00|654.71|652.51|654.71|652.51|654.96|652.76|653.46|651.26|0
1696207800000|2023-10-02 00:50:00|654.96|652.76|653.46|651.26|655.21|653.01|653.46|651.26|0
1696208100000|2023-10-02 00:55:00|653.71|651.51|653.96|651.76|654.21|652.01|652.72|650.52|0
1696208400000|2023-10-02 01:00:00|653.71|651.51|651.72|649.52|654.21|652.01|651.72|649.52|0
1696208700000|2023-10-02 01:05:00|651.97|649.77|651.47|649.27|652.97|650.77|651.47|649.27|0
1696209000000|2023-10-02 01:10:00|651.22|649.02|651.47|649.27|652.22|650.02|650.72|648.52|0
1696209300000|2023-10-02 01:15:00|651.72|649.52|651.72|649.52|652.47|650.27|650.72|648.52|0
1696209600000|2023-10-02 01:20:00|651.97|649.77|651.22|649.02|652.47|650.27|651.22|649.02|0
1696209900000|2023-10-02 01:25:00|651.35|649.15|649.98|647.78|651.47|649.27|649.73|647.53|0
1696210200000|2023-10-02 01:30:00|649.73|647.53|650.48|648.28|650.72|648.52|649.73|647.53|0
1696210500000|2023-10-02 01:35:00|650.6|648.4|650.23|648.03|650.97|648.77|649.73|647.53|0
1696210800000|2023-10-02 01:40:00|650.11|647.91|649.73|647.53|650.48|648.28|649.48|647.28|0
1696211100000|2023-10-02 01:45:00|649.61|647.41|650.23|648.03|650.72|648.52|649.48|647.28|0
1696211400000|2023-10-02 01:50:00|650.36|648.16|649.61|647.41|650.48|648.28|649.48|647.28|0
1696211700000|2023-10-02 01:55:00|649.73|647.53|650.72|648.52|650.72|648.52|649.23|647.03|0
1696212000000|2023-10-02 02:00:00|650.47|648.27|649.73|647.53|650.47|648.27|649.48|647.28|0
1696212300000|2023-10-02 02:05:00|649.48|647.28|649.98|647.78|649.98|647.78|649.48|647.28|0
1696212600000|2023-10-02 02:10:00|649.86|647.66|650.72|648.52|650.72|648.52|649.73|647.53|0
1696212900000|2023-10-02 02:15:00|650.97|648.77|649.98|647.78|651.22|649.02|649.98|647.78|0
1696213200000|2023-10-02 02:20:00|650.11|647.91|649.73|647.53|650.23|648.03|649.23|647.03|0
1696213500000|2023-10-02 02:25:00|649.48|647.28|649.98|647.78|649.98|647.78|648.73|646.53|0
1696213800000|2023-10-02 02:30:00|649.73|647.53|648.98|646.78|649.98|647.78|648.73|646.53|0
1696214100000|2023-10-02 02:35:00|649.23|647.03|648.98|646.78|649.23|647.03|648.48|646.28|0
1696214400000|2023-10-02 02:40:00|649.23|647.03|649.23|647.03|649.23|647.03|648.23|646.03|0
1696214700000|2023-10-02 02:45:00|648.98|646.78|649.73|647.53|649.98|647.78|648.98|646.78|0
1696215000000|2023-10-02 02:50:00|649.48|647.28|650.72|648.52|650.72|648.52|649.48|647.28|0
1696215300000|2023-10-02 02:55:00|650.97|648.77|650.72|648.52|650.97|648.77|650.23|648.03|0
1696215600000|2023-10-02 03:00:00|650.47|648.27|650.47|648.27|650.47|648.27|649.73|647.53|0
1696215900000|2023-10-02 03:05:00|650.23|648.03|649.98|647.78|650.47|648.27|649.98|647.78|0
1696216200000|2023-10-02 03:10:00|650.23|648.03|649.98|647.78|650.23|648.03|649.98|647.78|0
1696216500000|2023-10-02 03:15:00|650.22|648.02|649.98|647.78|650.47|648.27|649.98|647.78|0
1696216800000|2023-10-02 03:20:00|650.22|648.02|650.47|648.27|650.47|648.27|649.98|647.78|0
1696217100000|2023-10-02 03:25:00|650.72|648.52|650.47|648.27|650.72|648.52|650.22|648.02|0
1696217400000|2023-10-02 03:30:00|650.22|648.02|652.22|650.02|652.47|650.27|650.22|648.02|0
1696217700000|2023-10-02 03:35:00|652.47|650.27|652.22|650.02|652.72|650.52|651.72|649.52|0
1696218000000|2023-10-02 03:40:00|651.97|649.77|652.47|650.27|652.72|650.52|651.97|649.77|0
1696218300000|2023-10-02 03:45:00|652.22|650.02|652.6|650.4|652.6|650.4|651.72|649.52|0
1696218600000|2023-10-02 03:50:00|652.47|650.27|652.72|650.52|652.96|650.76|652.47|650.27|0
1696218900000|2023-10-02 03:55:00|652.6|650.4|652.22|650.02|652.72|650.52|651.97|649.77|0
1696219200000|2023-10-02 04:00:00|651.97|649.77|652.47|650.27|652.47|650.27|651.72|649.52|0
1696219500000|2023-10-02 04:05:00|652.22|650.02|651.97|649.77|652.47|650.27|651.72|649.52|0
1696219800000|2023-10-02 04:10:00|652.22|650.02|652.22|650.02|652.22|650.02|651.97|649.77|0
1696220100000|2023-10-02 04:15:00|651.72|649.52|651.22|649.02|651.97|649.77|651.22|649.02|0
1696220400000|2023-10-02 04:20:00|651.35|649.15|651.47|649.27|651.47|649.27|650.97|648.77|0
1696220700000|2023-10-02 04:25:00|651.72|649.52|651.72|649.52|651.72|649.52|651.22|649.02|0
1696221000000|2023-10-02 04:30:00|651.97|649.77|655.21|653.01|655.95|653.75|651.72|649.52|0
1696221300000|2023-10-02 04:35:00|654.96|652.76|653.96|651.76|655.7|653.5|653.96|651.76|0
1696221600000|2023-10-02 04:40:00|654.09|651.89|653.46|651.26|654.09|651.89|653.21|651.01|0
1696221900000|2023-10-02 04:45:00|653.21|651.01|653.96|651.76|654.21|652.01|652.96|650.76|0
1696222200000|2023-10-02 04:50:00|653.84|651.64|654.46|652.26|655.21|653.01|653.71|651.51|0
1696222500000|2023-10-02 04:55:00|654.71|652.51|655.34|653.14|655.7|653.5|654.71|652.51|0
1696222800000|2023-10-02 05:00:00|655.21|653.01|655.21|653.01|656.2|654|654.96|652.76|0
1696223100000|2023-10-02 05:05:00|655.45|653.25|654.71|652.51|655.45|653.25|654.21|652.01|0
1696223400000|2023-10-02 05:10:00|654.46|652.26|656.2|654|656.2|654|654.46|652.26|0
1696223700000|2023-10-02 05:15:00|655.95|653.75|655.95|653.75|657.2|655|655.7|653.5|0
1696224000000|2023-10-02 05:20:00|655.7|653.5|656.45|654.25|656.7|654.5|655.7|653.5|0
1696224300000|2023-10-02 05:25:00|656.2|654|656.45|654.25|656.7|654.5|656.2|654|0
1696224600000|2023-10-02 05:30:00|656.7|654.5|657.2|655|657.45|655.25|655.95|653.75|0
1696224900000|2023-10-02 05:35:00|657.45|655.25|658.94|656.74|659.19|656.99|657.2|655|0
1696225200000|2023-10-02 05:40:00|658.69|656.49|659.94|657.74|660.19|657.99|658.44|656.24|0
1696225500000|2023-10-02 05:45:00|660.19|657.99|661.19|658.99|661.19|658.99|659.69|657.49|0
1696225800000|2023-10-02 05:50:00|661.07|658.87|661.18|658.98|661.43|659.23|660.44|658.24|0
1696226100000|2023-10-02 05:55:00|661.31|659.11|661.93|659.73|662.43|660.23|661.31|659.11|0
1696226400000|2023-10-02 06:00:00|661.81|659.61|661.68|659.48|663.93|661.73|661.43|659.23|0
1696226700000|2023-10-02 06:05:00|661.43|659.23|659.69|657.49|661.68|659.48|659.44|657.24|0
1696227000000|2023-10-02 06:10:00|659.44|657.24|660.07|657.87|660.19|657.99|659.19|656.99|0
1696227300000|2023-10-02 06:15:00|660.19|657.99|659.19|656.99|660.19|657.99|658.44|656.24|0
1696227600000|2023-10-02 06:20:00|658.94|656.74|658.69|656.49|659.19|656.99|657.95|655.75|0
1696227900000|2023-10-02 06:25:00|658.94|656.74|657.95|655.75|658.94|656.74|657.7|655.5|0
1696228200000|2023-10-02 06:30:00|657.83|655.63|656.33|654.13|657.95|655.75|656.2|654|0
1696228500000|2023-10-02 06:35:00|656.2|654|655.09|652.89|656.45|654.25|654.71|652.51|0
1696228800000|2023-10-02 06:40:00|654.96|652.76|655.2|653|655.45|653.25|653.71|651.51|0
1696229100000|2023-10-02 06:45:00|654.96|652.76|653.46|651.26|655.2|653|653.21|651.01|0
1696229400000|2023-10-02 06:50:00|653.71|651.51|652.71|650.51|653.71|651.51|652.46|650.26|0
1696229700000|2023-10-02 06:55:00|652.46|650.26|651.6|649.4|653.21|651.01|651.47|649.27|0
1696230000000|2023-10-02 07:00:00|651.72|649.52|651.72|649.52|653.21|651.01|651.47|649.27|0
1696230300000|2023-10-02 07:05:00|652.21|650.01|651.47|649.27|652.96|650.76|651.47|649.27|0
1696230600000|2023-10-02 07:10:00|651.72|649.52|647.98|645.78|651.97|649.77|647.23|645.03|0
1696230900000|2023-10-02 07:15:00|648.23|646.03|647.48|645.28|650.1|647.9|647.23|645.03|0
1696231200000|2023-10-02 07:20:00|647.61|645.41|646.24|644.04|648.86|646.66|645.99|643.79|0
1696231500000|2023-10-02 07:25:00|646.12|643.92|646.2|644|647.48|645.28|645.87|643.67|0
1696231800000|2023-10-02 07:30:00|646.33|644.13|648.19|645.99|648.19|645.99|645.95|643.75|0
1696232100000|2023-10-02 07:35:00|647.94|645.74|647.82|645.62|648.19|645.99|645.95|643.75|0
1696232400000|2023-10-02 07:40:00|648.19|645.99|649.44|647.24|649.94|647.74|647.94|645.74|0
1696232700000|2023-10-02 07:45:00|649.57|647.37|649.19|646.99|650.69|648.49|649.19|646.99|0
1696233000000|2023-10-02 07:50:00|649.69|647.49|653.68|651.48|654.17|651.97|649.19|646.99|0
1696233300000|2023-10-02 07:55:00|653.43|651.23|651.43|649.23|653.43|651.23|651.18|648.98|0
1696233600000|2023-10-02 08:00:00|651.18|648.98|647.94|645.74|651.43|649.23|647.69|645.49|0
1696233900000|2023-10-02 08:05:00|647.69|645.49|650.93|648.73|651.68|649.48|647.45|645.25|0
1696234200000|2023-10-02 08:10:00|650.68|648.48|651.68|649.48|651.93|649.73|650.44|648.24|0
1696234500000|2023-10-02 08:15:00|651.93|649.73|654.67|652.47|654.67|652.47|651.93|649.73|0
1696234800000|2023-10-02 08:20:00|654.42|652.22|653.18|650.98|654.92|652.72|652.56|650.36|0
1696235100000|2023-10-02 08:25:00|652.68|650.48|651.43|649.23|653.68|651.48|651.18|648.98|0
1696235400000|2023-10-02 08:30:00|651.68|649.48|651.68|649.48|653.68|651.48|651.43|649.23|0
1696235700000|2023-10-02 08:35:00|651.81|649.61|650.68|648.48|651.93|649.73|649.44|647.24|0
1696236000000|2023-10-02 08:40:00|650.19|647.99|650.19|647.99|650.68|648.48|648.69|646.49|0
1696236300000|2023-10-02 08:45:00|649.94|647.74|650.93|648.73|651.81|649.61|649.94|647.74|0
1696236600000|2023-10-02 08:50:00|651.18|648.98|653.43|651.23|653.92|651.72|650.68|648.48|0
1696236900000|2023-10-02 08:55:00|653.67|651.47|654.67|652.47|654.92|652.72|653.43|651.23|0
1696237200000|2023-10-02 09:00:00|654.8|652.6|658.54|656.34|658.66|656.46|654.67|652.47|0
1696237500000|2023-10-02 09:05:00|658.66|656.46|660.16|657.96|661.15|658.95|658.41|656.21|0
1696237800000|2023-10-02 09:10:00|660.4|658.2|658.16|655.96|660.4|658.2|657.91|655.71|0
1696238100000|2023-10-02 09:15:00|658.66|656.46|660.16|657.96|660.9|658.7|658.41|656.21|0
1696238400000|2023-10-02 09:20:00|659.91|657.71|659.69|657.49|660.16|657.96|657.91|655.71|0
1696238700000|2023-10-02 09:25:00|659.44|657.24|662.18|659.98|663.43|661.23|659.44|657.24|0
1696239000000|2023-10-02 09:30:00|662.43|660.23|661.93|659.73|662.43|660.23|661.18|658.98|0
1696239300000|2023-10-02 09:35:00|662.18|659.98|661.43|659.23|662.43|660.23|661.43|659.23|0
1696239600000|2023-10-02 09:40:00|661.68|659.48|662.96|660.76|662.96|660.76|661.68|659.48|0
1696239900000|2023-10-02 09:45:00|663.21|661.01|669.47|667.27|670.18|667.98|662.71|660.51|0
1696240200000|2023-10-02 09:50:00|669.72|667.52|672.96|670.76|673.21|671.01|668.72|666.52|0
1696240500000|2023-10-02 09:55:00|672.71|670.51|672.71|670.51|674.7|672.5|672.46|670.26|0
1696240800000|2023-10-02 10:00:00|672.96|670.76|673.95|671.75|673.95|671.75|672.71|670.51|0
1696241100000|2023-10-02 10:05:00|673.46|671.26|673.21|671.01|673.71|671.51|672.46|670.26|0
1696241400000|2023-10-02 10:10:00|673.34|671.14|675.2|673|677.19|674.99|673.21|671.01|0
1696241700000|2023-10-02 10:15:00|675.33|673.13|672.96|670.76|676.2|674|672.96|670.76|0
1696242000000|2023-10-02 10:20:00|673.21|671.01|673.71|671.51|673.95|671.75|672.71|670.51|0
1696242300000|2023-10-02 10:25:00|673.95|671.75|676.08|673.88|676.2|674|673.71|671.51|0
1696242600000|2023-10-02 10:30:00|675.95|673.75|676.2|674|677.44|675.24|674.45|672.25|0
1696242900000|2023-10-02 10:35:00|676.33|674.13|675.7|673.5|676.94|674.74|675.2|673|0
1696243200000|2023-10-02 10:40:00|675.95|673.75|675.95|673.75|676.45|674.25|675.2|673|0
1696243500000|2023-10-02 10:45:00|675.7|673.5|675.2|673|675.95|673.75|674.7|672.5|0
1696243800000|2023-10-02 10:50:00|675.33|673.13|674.58|672.38|677.44|675.24|674.45|672.25|0
1696244100000|2023-10-02 10:55:00|674.7|672.5|675.7|673.5|676.45|674.25|674.45|672.25|0
1696244400000|2023-10-02 11:00:00|675.45|673.25|675.7|673.5|675.95|673.75|673.95|671.75|0
1696244700000|2023-10-02 11:05:00|675.95|673.75|675.95|673.75|676.94|674.74|674.95|672.75|0
1696245000000|2023-10-02 11:10:00|676.2|674|675.45|673.25|676.45|674.25|675.2|673|0
1696245300000|2023-10-02 11:15:00|675.2|673|674.45|672.25|675.45|673.25|674.45|672.25|0
1696245600000|2023-10-02 11:20:00|674.7|672.5|673.21|671.01|674.7|672.5|672.96|670.76|0
1696245900000|2023-10-02 11:25:00|672.96|670.76|673.21|671.01|673.95|671.75|672.96|670.76|0
1696246200000|2023-10-02 11:30:00|673.46|671.26|675.2|673|675.95|673.75|673.21|671.01|0
1696246500000|2023-10-02 11:35:00|674.95|672.75|673.95|671.75|675.2|673|673.46|671.26|0
1696246800000|2023-10-02 11:40:00|674.2|672|679.44|677.24|679.93|677.73|674.2|672|0
1696247100000|2023-10-02 11:45:00|679.19|676.99|680.18|677.98|681.93|679.73|678.94|676.74|0
1696247400000|2023-10-02 11:50:00|680.43|678.23|682.18|679.98|682.18|679.98|679.19|676.99|0
1696247700000|2023-10-02 11:55:00|681.93|679.73|681.18|678.98|682.68|680.48|680.68|678.48|0
1696248000000|2023-10-02 12:00:00|680.93|678.73|685.71|683.51|685.96|683.76|680.68|678.48|0
1696248300000|2023-10-02 12:05:00|685.96|683.76|684.96|682.76|686.45|684.25|684.21|682.01|0
1696248600000|2023-10-02 12:10:00|684.71|682.51|683.71|681.51|684.96|682.76|682.22|680.02|0
1696248900000|2023-10-02 12:15:00|683.46|681.26|684.21|682.01|685.96|683.76|683.22|681.02|0
1696249200000|2023-10-02 12:20:00|683.96|681.76|685.46|683.26|687.7|685.5|683.22|681.02|0
1696249500000|2023-10-02 12:25:00|685.71|683.51|683.96|681.76|686.45|684.25|683.96|681.76|0
1696249800000|2023-10-02 12:30:00|684.21|682.01|683.96|681.76|684.96|682.76|682.72|680.52|0
1696250100000|2023-10-02 12:35:00|684.21|682.01|682.22|680.02|684.46|682.26|681.97|679.77|0
1696250400000|2023-10-02 12:40:00|682.47|680.27|682.47|680.27|683.96|681.76|681.97|679.77|0
1696250700000|2023-10-02 12:45:00|682.72|680.52|684.46|682.26|684.96|682.76|681.97|679.77|0
1696251000000|2023-10-02 12:50:00|683.71|681.51|685.96|683.76|687.2|685|682.72|680.52|0
1696251300000|2023-10-02 12:55:00|686.95|684.75|685.71|683.51|687.45|685.25|684.21|682.01|0
1696251600000|2023-10-02 13:00:00|685.96|683.76|689.94|687.74|689.94|687.74|685.21|683.01|0
1696251900000|2023-10-02 13:05:00|690.19|687.99|691.19|688.99|691.69|689.49|689.19|686.99|0
1696252200000|2023-10-02 13:10:00|690.94|688.74|686.7|684.5|690.94|688.74|686.2|684|0
1696252500000|2023-10-02 13:15:00|687.2|685|686.45|684.25|687.2|685|685.46|683.26|0
1696252800000|2023-10-02 13:20:00|686.7|684.5|684.71|682.51|688.2|686|684.21|682.01|0
1696253100000|2023-10-02 13:25:00|684.46|682.26|684.71|682.51|685.71|683.51|683.46|681.26|0
1696253400000|2023-10-02 13:30:00|685.21|683.01|679.23|677.03|687.45|685.25|678.98|676.78|0
1696253700000|2023-10-02 13:35:00|678.23|676.03|674.21|672.01|678.73|676.53|672.71|670.51|0
1696254000000|2023-10-02 13:40:00|674.46|672.26|674.46|672.26|677.7|675.5|673.96|671.76|0
1696254300000|2023-10-02 13:45:00|675.21|673.01|681.19|678.99|682.18|679.98|675.21|673.01|0
1696254600000|2023-10-02 13:50:00|680.94|678.74|682.93|680.73|688.17|685.97|678.94|676.74|0
1696254900000|2023-10-02 13:55:00|682.43|680.23|682.18|679.98|683.68|681.48|679.94|677.74|0
1696255200000|2023-10-02 14:00:00|682.06|679.86|670.97|668.77|685.8|683.6|669.48|667.28|0
1696255500000|2023-10-02 14:05:00|671.22|669.02|675.95|673.75|676.2|674|669.73|667.53|0
1696255800000|2023-10-02 14:10:00|676.45|674.25|682.93|680.73|682.93|680.73|674.71|672.51|0
1696256100000|2023-10-02 14:15:00|682.68|680.48|678.44|676.24|682.68|680.48|673.46|671.26|0
1696256400000|2023-10-02 14:20:00|678.94|676.74|675.45|673.25|682.93|680.73|675.45|673.25|0
1696256700000|2023-10-02 14:25:00|675.21|673.01|683.68|681.48|683.68|681.48|672.22|670.02|0
1696257000000|2023-10-02 14:30:00|682.43|680.23|680.68|678.48|687.17|684.97|677.7|675.5|0
1696257300000|2023-10-02 14:35:00|680.93|678.73|682.05|679.85|684.42|682.22|678.68|676.48|0
1696257600000|2023-10-02 14:40:00|681.92|679.72|684.91|682.71|691.15|688.95|679.43|677.23|0
1696257900000|2023-10-02 14:45:00|684.17|681.97|684.66|682.46|686.91|684.71|681.67|679.47|0
1696258200000|2023-10-02 14:50:00|685.16|682.96|685.66|683.46|686.16|683.96|680.68|678.48|0
1696258500000|2023-10-02 14:55:00|686.16|683.96|686.42|684.22|690.16|687.96|684.43|682.23|0
1696258800000|2023-10-02 15:00:00|686.67|684.47|680.19|677.99|686.67|684.47|675.71|673.51|0
1696259100000|2023-10-02 15:05:00|680.44|678.24|682.69|680.49|684.93|682.73|678.45|676.25|0
1696259400000|2023-10-02 15:10:00|683.18|680.98|677.95|675.75|683.93|681.73|677.2|675|0
1696259700000|2023-10-02 15:15:00|677.7|675.5|674.21|672.01|678.95|676.75|672.72|670.52|0
1696260000000|2023-10-02 15:20:00|674.71|672.51|666.67|664.47|674.96|672.76|665.5|663.3|0
1696260300000|2023-10-02 15:25:00|666.65|664.45|666.65|664.45|668.9|666.7|665.41|663.21|0
1696260600000|2023-10-02 15:30:00|666.4|664.2|668.4|666.2|669.64|667.44|663.91|661.71|0
1696260900000|2023-10-02 15:35:00|668.65|666.45|674.63|672.43|676.63|674.43|667.9|665.7|0
1696261200000|2023-10-02 15:40:00|675.13|672.93|681.9|679.7|681.9|679.7|674.13|671.93|0
1696261500000|2023-10-02 15:45:00|682.4|680.2|684.64|682.44|685.64|683.44|680.65|678.45|0
1696261800000|2023-10-02 15:50:00|684.89|682.69|692.37|690.17|693.37|691.17|683.64|681.44|0
1696262100000|2023-10-02 15:55:00|692.87|690.67|691.87|689.67|695.12|692.92|690.88|688.68|0
1696262400000|2023-10-02 16:00:00|692.87|690.67|692.87|690.67|694.62|692.42|691.62|689.42|0
1696262700000|2023-10-02 16:05:00|693.12|690.92|699.11|696.91|700.6|698.4|692.62|690.42|0
1696263000000|2023-10-02 16:10:00|698.86|696.66|693.37|691.17|699.61|697.41|692.87|690.67|0
1696263300000|2023-10-02 16:15:00|693.12|690.92|694.87|692.67|695.36|693.16|689.88|687.68|0
1696263600000|2023-10-02 16:20:00|694.62|692.42|692.12|689.92|695.61|693.41|691.37|689.17|0
1696263900000|2023-10-02 16:25:00|691.87|689.67|694.62|692.42|697.11|694.91|689.63|687.43|0
1696264200000|2023-10-02 16:30:00|694.87|692.67|694.87|692.67|696.86|694.66|693.87|691.67|0
1696264500000|2023-10-02 16:35:00|694.62|692.42|695.86|693.66|698.36|696.16|692.62|690.42|0
1696264800000|2023-10-02 16:40:00|696.11|693.91|698.61|696.41|698.61|696.41|694.37|692.17|0
1696265100000|2023-10-02 16:45:00|697.86|695.66|704.84|702.64|704.84|702.64|696.86|694.66|0
1696265400000|2023-10-02 16:50:00|704.6|702.4|703.6|701.4|705.09|702.89|701.6|699.4|0
1696265700000|2023-10-02 16:55:00|703.35|701.15|702.35|700.15|704.35|702.15|700.85|698.65|0
1696266000000|2023-10-02 17:00:00|702.6|700.4|699.85|697.65|702.6|700.4|697.36|695.16|0
1696266300000|2023-10-02 17:05:00|699.61|697.41|700.92|698.72|703.16|700.96|698.61|696.41|0
1696266600000|2023-10-02 17:10:00|700.42|698.22|704.04|701.84|704.41|702.21|699.92|697.72|0
1696266900000|2023-10-02 17:15:00|704.16|701.96|697.45|695.25|704.16|701.96|695.7|693.5|0
1696267200000|2023-10-02 17:20:00|696.95|694.75|695.45|693.25|697.7|695.5|694.21|692.01|0
1696267500000|2023-10-02 17:25:00|694.96|692.76|694.21|692.01|695.45|693.25|692.71|690.51|0
1696267800000|2023-10-02 17:30:00|693.96|691.76|696.7|694.5|696.95|694.75|692.46|690.26|0
1696268100000|2023-10-02 17:35:00|696.95|694.75|697.2|695|697.95|695.75|694.96|692.76|0
1696268400000|2023-10-02 17:40:00|697.45|695.25|694.21|692.01|697.45|695.25|692.46|690.26|0
1696268700000|2023-10-02 17:45:00|694.46|692.26|694.21|692.01|695.45|693.25|691.97|689.77|0
1696269000000|2023-10-02 17:50:00|694.46|692.26|691.35|689.15|694.46|692.26|690.72|688.52|0
1696269300000|2023-10-02 17:55:00|691.22|689.02|695.45|693.25|696.45|694.25|690.47|688.27|0
1696269600000|2023-10-02 18:00:00|695.58|693.38|696.2|694|697.7|695.5|693.96|691.76|0
1696269900000|2023-10-02 18:05:00|695.95|693.75|692.21|690.01|695.95|693.75|690.47|688.27|0
1696270200000|2023-10-02 18:10:00|691.97|689.77|683.25|681.05|692.21|690.01|683.25|681.05|0
1696270500000|2023-10-02 18:15:00|683.75|681.55|690.72|688.52|691.72|689.52|683.75|681.55|0
1696270800000|2023-10-02 18:20:00|690.97|688.77|694.46|692.26|696.7|694.5|690.47|688.27|0
1696271100000|2023-10-02 18:25:00|694.21|692.01|701.19|698.99|701.43|699.23|694.21|692.01|0
1696271400000|2023-10-02 18:30:00|700.94|698.74|698.94|696.74|701.19|698.99|697.7|695.5|0
1696271700000|2023-10-02 18:35:00|698.69|696.49|702.68|700.48|702.93|700.73|697.95|695.75|0
1696272000000|2023-10-02 18:40:00|702.93|700.73|703.43|701.23|704.67|702.47|701.93|699.73|0
1696272300000|2023-10-02 18:45:00|703.18|700.98|699.69|697.49|703.43|701.23|699.69|697.49|0
1696272600000|2023-10-02 18:50:00|699.44|697.24|699.44|697.24|700.94|698.74|695.2|693|0
1696272900000|2023-10-02 18:55:00|699.69|697.49|698.82|696.62|701.93|699.73|698.69|696.49|0
1696273200000|2023-10-02 19:00:00|699.44|697.24|703.18|700.98|704.67|702.47|697.95|695.75|0
1696273500000|2023-10-02 19:05:00|703.68|701.48|697.45|695.25|704.92|702.72|696.2|694|0
1696273800000|2023-10-02 19:10:00|697.2|695|698.94|696.74|699.94|697.74|693.21|691.01|0
1696274100000|2023-10-02 19:15:00|699.19|696.99|696.7|694.5|699.19|696.99|693.46|691.26|0
1696274400000|2023-10-02 19:20:00|696.95|694.75|689.72|687.52|698.19|695.99|689.22|687.02|0
1696274700000|2023-10-02 19:25:00|689.47|687.27|692.46|690.26|694.46|692.26|689.22|687.02|0
1696275000000|2023-10-02 19:30:00|692.71|690.51|687.73|685.53|693.96|691.76|686.73|684.53|0
1696275300000|2023-10-02 19:35:00|687.48|685.28|687.98|685.78|691.72|689.52|687.23|685.03|0
1696275600000|2023-10-02 19:40:00|687.73|685.53|688.48|686.28|689.22|687.02|686.24|684.04|0
1696275900000|2023-10-02 19:45:00|688.73|686.53|689.47|687.27|689.72|687.52|685.49|683.29|0
1696276200000|2023-10-02 19:50:00|689.22|687.02|682.75|680.55|691.22|689.02|682.75|680.55|0
1696276500000|2023-10-02 19:55:00|681.01|678.81|677.03|674.83|682|679.8|677.02|674.82|0
1696276800000|2023-10-02 20:00:00|676.78|674.58|674.45|672.25|676.78|674.58|672.46|670.26|0
1696277100000|2023-10-02 20:05:00|674.7|672.5|675.2|673|675.7|673.5|674.45|672.25|0
1696277400000|2023-10-02 20:10:00|674.95|672.75|675.2|673|675.2|673|673.96|671.76|0
1696277700000|2023-10-02 20:15:00|674.55|672.15|674.43|672.03|675.3|672.9|674.06|671.66|0
1696278000000|2023-10-02 20:20:00|674.55|672.15|674.55|672.15|674.93|672.53|674.3|671.9|0
1696278300000|2023-10-02 20:25:00|674.3|671.9|674.55|672.15|674.8|672.4|674.3|671.9|0
1696278600000|2023-10-02 20:30:00|674.3|671.9|673.81|671.41|674.55|672.15|673.56|671.16|0
1696278900000|2023-10-02 20:35:00|674.05|671.65|673.56|671.16|674.55|672.15|673.31|670.91|0
1696279200000|2023-10-02 20:40:00|673.31|670.91|673.56|671.16|673.56|671.16|673.31|670.91|0
1696279500000|2023-10-02 20:45:00|673.31|670.91|673.81|671.41|674.05|671.65|673.06|670.66|0
1696279800000|2023-10-02 20:50:00|673.56|671.16|673.56|671.16|673.81|671.41|673.44|671.04|0
1696280100000|2023-10-02 20:55:00|673.69|671.29|675.2|672.8|675.2|672.8|673.56|671.16|0
1696280400000|2023-10-02 21:00:00|674.94|672.54|675.64|673.24|675.64|673.24|674.76|672.36|0
1696280700000|2023-10-02 21:05:00|675.83|673.43|676.01|673.61|676.41|674.01|675.83|673.43|0
1696281000000|2023-10-02 21:10:00|676.09|673.69|675.75|673.35|676.09|673.69|675.57|673.17|0
1696281300000|2023-10-02 21:15:00|675.79|673.39|676.52|674.12|676.56|674.16|675.75|673.35|0
1696281600000|2023-10-02 21:20:00|676.48|674.08|676.56|674.16|676.82|674.42|676.26|673.86|0
1696281900000|2023-10-02 21:25:00|676.48|674.08|676.16|673.76|676.48|674.08|676.12|673.72|0
1696282200000|2023-10-02 21:30:00|676.2|673.8|676.23|673.83|676.23|673.83|676.01|673.61|0
1696282500000|2023-10-02 21:35:00|676.16|673.76|676.12|673.72|676.16|673.76|676.12|673.72|0
1696282800000|2023-10-02 21:40:00|676.2|673.8|676.2|673.8|676.2|673.8|676.2|673.8|0
1696283100000|2023-10-02 21:45:00|676.12|673.72|676.2|673.8|676.2|673.8|676.12|673.72|0
1696283400000|2023-10-02 21:50:00|676.12|673.72|676.12|673.72|676.48|674.08|675.94|673.54|0
1696283700000|2023-10-02 21:55:00|676.26|673.86|676.41|674.01|676.81|674.41|676.16|673.76|0
1696284000000|2023-10-02 22:00:00|675.93|673.53|676.3|673.9|677.17|674.77|675.68|673.28|0
1696284300000|2023-10-02 22:05:00|676.05|673.65|676.55|674.15|676.55|674.15|675.8|673.4|0
1696284600000|2023-10-02 22:10:00|676.3|673.9|674.43|672.03|676.3|673.9|674.3|671.9|0
1696284900000|2023-10-02 22:15:00|674.3|671.9|674.05|671.65|674.55|672.15|673.8|671.4|0
1696285200000|2023-10-02 22:20:00|674.3|671.9|673.31|670.91|674.3|671.9|673.31|670.91|0
1696285500000|2023-10-02 22:25:00|673.56|671.16|672.81|670.41|673.56|671.16|672.81|670.41|0
1696285800000|2023-10-02 22:30:00|673.31|670.91|673.31|670.91|673.56|671.16|673.06|670.66|0
1696286100000|2023-10-02 22:35:00|673.56|671.16|674.05|671.65|674.05|671.65|673.56|671.16|0
1696286400000|2023-10-02 22:40:00|673.8|671.4|675.05|672.65|675.3|672.9|673.8|671.4|0
1696286700000|2023-10-02 22:45:00|675.3|672.9|675.05|672.65|675.3|672.9|674.8|672.4|0
1696287000000|2023-10-02 22:50:00|674.8|672.4|675.18|672.78|675.55|673.15|674.8|672.4|0
1696287300000|2023-10-02 22:55:00|675.05|672.65|676.3|673.9|677.04|674.64|675.05|672.65|0
1696287600000|2023-10-02 23:00:00|676.54|674.14|676.05|673.65|676.67|674.27|675.3|672.9|0
1696287900000|2023-10-02 23:05:00|675.8|673.4|676.05|673.65|676.3|673.9|675.8|673.4|0
1696288200000|2023-10-02 23:10:00|675.8|673.4|676.79|674.39|677.04|674.64|675.55|673.15|0
1696288500000|2023-10-02 23:15:00|676.54|674.14|677.42|675.02|677.54|675.14|676.54|674.14|0
1696288800000|2023-10-02 23:20:00|677.29|674.89|678.17|675.77|678.29|675.89|677.29|674.89|0
1696289100000|2023-10-02 23:25:00|678.04|675.64|678.92|676.52|679.04|676.64|678.04|675.64|0
1696289400000|2023-10-02 23:30:00|679.04|676.64|677.04|674.64|679.04|676.64|677.04|674.64|0
1696289700000|2023-10-02 23:35:00|677.29|674.89|676.79|674.39|677.29|674.89|676.3|673.9|0
1696290000000|2023-10-02 23:40:00|676.54|674.14|676.3|673.9|676.54|674.14|676.3|673.9|0
1696290300000|2023-10-02 23:45:00|676.05|673.65|674.93|672.53|676.05|673.65|673.31|670.91|0
1696290600000|2023-10-02 23:50:00|674.8|672.4|675.55|673.15|675.8|673.4|674.55|672.15|0
1696290900000|2023-10-02 23:55:00|675.3|672.9|675.8|673.4|676.3|673.9|675.3|672.9|0
1696291200000|2023-10-03 00:00:00|676.05|673.65|678.54|676.14|678.54|676.14|675.8|673.4|0
1696291500000|2023-10-03 00:05:00|678.79|676.39|681.78|679.38|682.28|679.88|678.29|675.89|0
1696291800000|2023-10-03 00:10:00|682.03|679.63|682.77|680.37|684.02|681.62|682.03|679.63|0
1696292100000|2023-10-03 00:15:00|682.53|680.13|682.28|679.88|683.52|681.12|681.03|678.63|0
1696292400000|2023-10-03 00:20:00|682.03|679.63|681.28|678.88|682.77|680.37|681.03|678.63|0
1696292700000|2023-10-03 00:25:00|681.53|679.13|681.8|679.4|682.05|679.65|681.03|678.63|0
1696293000000|2023-10-03 00:30:00|681.45|679.25|679.46|677.26|681.95|679.75|679.46|677.26|0
1696293300000|2023-10-03 00:35:00|679.21|677.01|677.72|675.52|679.21|677.01|676.72|674.52|0
1696293600000|2023-10-03 00:40:00|677.97|675.77|677.22|675.02|678.22|676.02|676.97|674.77|0
1696293900000|2023-10-03 00:45:00|677.47|675.27|677.22|675.02|677.97|675.77|676.72|674.52|0
1696294200000|2023-10-03 00:50:00|677.1|674.9|676.22|674.02|678.22|676.02|675.48|673.28|0
1696294500000|2023-10-03 00:55:00|676.47|674.27|676.72|674.52|678.22|676.02|676.22|674.02|0
1696294800000|2023-10-03 01:00:00|677.22|675.02|676.97|674.77|677.72|675.52|676.72|674.52|0
1696295100000|2023-10-03 01:05:00|677.1|674.9|678.96|676.76|678.96|676.76|676.22|674.02|0
1696295400000|2023-10-03 01:10:00|679.21|677.01|680.34|678.14|680.71|678.51|678.96|676.76|0
1696295700000|2023-10-03 01:15:00|680.46|678.26|677.35|675.15|680.46|678.26|677.35|675.15|0
1696296000000|2023-10-03 01:20:00|677.47|675.27|676.72|674.52|677.97|675.77|676.22|674.02|0
1696296300000|2023-10-03 01:25:00|676.97|674.77|678.72|676.52|679.21|677.01|676.72|674.52|0
1696296600000|2023-10-03 01:30:00|679.21|677.01|679.09|676.89|680.71|678.51|677.72|675.52|0
1696296900000|2023-10-03 01:35:00|678.96|676.76|676.47|674.27|679.71|677.51|675.73|673.53|0
1696297200000|2023-10-03 01:40:00|676.22|674.02|675.48|673.28|676.47|674.27|674.23|672.03|0
1696297500000|2023-10-03 01:45:00|675.73|673.53|676.22|674.02|677.72|675.52|675.73|673.53|0
1696297800000|2023-10-03 01:50:00|676.47|674.27|677.72|675.52|677.97|675.77|676.47|674.27|0
1696298100000|2023-10-03 01:55:00|677.97|675.77|677.72|675.52|678.22|676.02|677.35|675.15|0
1696298400000|2023-10-03 02:00:00|677.6|675.4|678.22|676.02|678.96|676.76|677.47|675.27|0
1696298700000|2023-10-03 02:05:00|678.1|675.9|678.22|676.02|679.21|677.01|677.97|675.77|0
1696299000000|2023-10-03 02:10:00|678.47|676.27|677.22|675.02|678.72|676.52|676.97|674.77|0
1696299300000|2023-10-03 02:15:00|676.97|674.77|676.47|674.27|677.47|675.27|676.22|674.02|0
1696299600000|2023-10-03 02:20:00|676.72|674.52|677.72|675.52|678.96|676.76|676.22|674.02|0
1696299900000|2023-10-03 02:25:00|677.47|675.27|676.72|674.52|677.47|675.27|676.47|674.27|0
1696300200000|2023-10-03 02:30:00|676.47|674.27|676.22|674.02|677.47|675.27|675.48|673.28|0
1696300500000|2023-10-03 02:35:00|676.47|674.27|677.1|674.9|677.35|675.15|675.97|673.77|0
1696300800000|2023-10-03 02:40:00|676.97|674.77|677.97|675.77|677.97|675.77|676.97|674.77|0
1696301100000|2023-10-03 02:45:00|677.85|675.65|677.47|675.27|677.85|675.65|676.97|674.77|0
1696301400000|2023-10-03 02:50:00|677.6|675.4|677.97|675.77|678.47|676.27|677.22|675.02|0
1696301700000|2023-10-03 02:55:00|678.22|676.02|678.22|676.02|678.71|676.51|677.47|675.27|0
1696302000000|2023-10-03 03:00:00|678.1|675.9|677.22|675.02|678.1|675.9|676.97|674.77|0
1696302300000|2023-10-03 03:05:00|677.47|675.27|677.47|675.27|677.97|675.77|677.22|675.02|0
1696302600000|2023-10-03 03:10:00|677.22|675.02|677.72|675.52|677.97|675.77|676.97|674.77|0
1696302900000|2023-10-03 03:15:00|677.85|675.65|678.71|676.51|678.96|676.76|677.85|675.65|0
1696303200000|2023-10-03 03:20:00|678.96|676.76|679.34|677.14|679.71|677.51|678.22|676.02|0
1696303500000|2023-10-03 03:25:00|679.46|677.26|678.46|676.26|679.46|677.26|678.46|676.26|0
1696303800000|2023-10-03 03:30:00|678.71|676.51|677.97|675.77|679.21|677.01|677.72|675.52|0
1696304100000|2023-10-03 03:35:00|677.72|675.52|676.72|674.52|678.46|676.26|676.22|674.02|0
1696304400000|2023-10-03 03:40:00|676.47|674.27|675.97|673.77|676.47|674.27|674.98|672.78|0
1696304700000|2023-10-03 03:45:00|675.72|673.52|676.97|674.77|677.22|675.02|675.72|673.52|0
1696305000000|2023-10-03 03:50:00|677.22|675.02|677.72|675.52|677.97|675.77|677.22|675.02|0
1696305300000|2023-10-03 03:55:00|677.97|675.77|678.22|676.02|678.22|676.02|677.47|675.27|0
1696305600000|2023-10-03 04:00:00|677.97|675.77|679.46|677.26|679.71|677.51|677.97|675.77|0
1696305900000|2023-10-03 04:05:00|679.71|677.51|679.46|677.26|679.71|677.51|678.71|676.51|0
1696306200000|2023-10-03 04:10:00|679.34|677.14|679.46|677.26|679.71|677.51|679.21|677.01|0
1696306500000|2023-10-03 04:15:00|679.21|677.01|680.96|678.76|680.96|678.76|679.21|677.01|0
1696306800000|2023-10-03 04:20:00|681.2|679|682.95|680.75|683.7|681.5|680.96|678.76|0
1696307100000|2023-10-03 04:25:00|683.2|681|683.2|681|683.45|681.25|682.95|680.75|0
1696307400000|2023-10-03 04:30:00|682.95|680.75|682.95|680.75|682.95|680.75|682.2|680|0
1696307700000|2023-10-03 04:35:00|682.7|680.5|680.96|678.76|682.7|680.5|680.96|678.76|0
1696308000000|2023-10-03 04:40:00|680.84|678.64|681.96|679.76|682.21|680.01|680.21|678.01|0
1696308300000|2023-10-03 04:45:00|682.21|680.01|682.7|680.5|683.2|681|681.71|679.51|0
1696308600000|2023-10-03 04:50:00|682.45|680.25|681.71|679.51|683.7|681.5|681.71|679.51|0
1696308900000|2023-10-03 04:55:00|681.96|679.76|685.08|682.88|685.2|683|681.71|679.51|0
1696309200000|2023-10-03 05:00:00|685.2|683|686.19|683.99|686.69|684.49|684.95|682.75|0
1696309500000|2023-10-03 05:05:00|685.94|683.74|686.44|684.24|687.44|685.24|685.69|683.49|0
1696309800000|2023-10-03 05:10:00|686.69|684.49|685.94|683.74|686.69|684.49|684.45|682.25|0
1696310100000|2023-10-03 05:15:00|685.69|683.49|686.69|684.49|686.94|684.74|685.19|682.99|0
1696310400000|2023-10-03 05:20:00|686.44|684.24|685.94|683.74|686.44|684.24|684.7|682.5|0
1696310700000|2023-10-03 05:25:00|685.69|683.49|685.94|683.74|686.19|683.99|684.95|682.75|0
1696311000000|2023-10-03 05:30:00|685.69|683.49|684.95|682.75|686.19|683.99|684.7|682.5|0
1696311300000|2023-10-03 05:35:00|685.19|682.99|685.19|682.99|685.19|682.99|684.45|682.25|0
1696311600000|2023-10-03 05:40:00|685.44|683.24|685.19|682.99|685.69|683.49|685.19|682.99|0
1696311900000|2023-10-03 05:45:00|685.07|682.87|684.2|682|685.19|682.99|683.7|681.5|0
1696312200000|2023-10-03 05:50:00|683.95|681.75|684.45|682.25|684.95|682.75|683.95|681.75|0
1696312500000|2023-10-03 05:55:00|684.2|682|683.7|681.5|684.7|682.5|683.7|681.5|0
1696312800000|2023-10-03 06:00:00|683.45|681.25|681.46|679.26|683.7|681.5|680.84|678.64|0
1696313100000|2023-10-03 06:05:00|681.59|679.39|681.21|679.01|682.2|680|680.96|678.76|0
1696313400000|2023-10-03 06:10:00|681.46|679.26|681.09|678.89|681.71|679.51|680.71|678.51|0
1696313700000|2023-10-03 06:15:00|681.21|679.01|680.96|678.76|681.21|679.01|680.21|678.01|0
1696314000000|2023-10-03 06:20:00|680.71|678.51|679.96|677.76|681.46|679.26|679.96|677.76|0
1696314300000|2023-10-03 06:25:00|680.21|678.01|679.96|677.76|680.21|678.01|679.46|677.26|0
1696314600000|2023-10-03 06:30:00|679.71|677.51|679.68|677.48|679.96|677.76|679.43|677.23|0
1696314900000|2023-10-03 06:35:00|679.43|677.23|679.43|677.23|680.18|677.98|679.18|676.98|0
1696315200000|2023-10-03 06:40:00|679.56|677.36|678.93|676.73|679.68|677.48|678.43|676.23|0
1696315500000|2023-10-03 06:45:00|678.68|676.48|679.18|676.98|679.68|677.48|678.43|676.23|0
1696315800000|2023-10-03 06:50:00|678.93|676.73|678.18|675.98|678.93|676.73|678.06|675.86|0
1696316100000|2023-10-03 06:55:00|677.93|675.73|678.31|676.11|678.68|676.48|677.68|675.48|0
1696316400000|2023-10-03 07:00:00|678.43|676.23|677.19|674.99|678.68|676.48|675.94|673.74|0
1696316700000|2023-10-03 07:05:00|676.94|674.74|677.44|675.24|678.68|676.48|676.19|673.99|0
1696317000000|2023-10-03 07:10:00|677.32|675.12|677.68|675.48|678.43|676.23|676.69|674.49|0
1696317300000|2023-10-03 07:15:00|677.93|675.73|678.68|676.48|678.93|676.73|675.94|673.74|0
1696317600000|2023-10-03 07:20:00|678.93|676.73|677.44|675.24|679.18|676.98|676.44|674.24|0
1696317900000|2023-10-03 07:25:00|677.19|674.99|676.94|674.74|678.18|675.98|676.44|674.24|0
1696318200000|2023-10-03 07:30:00|676.69|674.49|676.94|674.74|677.44|675.24|675.69|673.49|0
1696318500000|2023-10-03 07:35:00|676.69|674.49|673.2|671|676.94|674.74|673.2|671|0
1696318800000|2023-10-03 07:40:00|672.95|670.75|672.95|670.75|673.7|671.5|671.95|669.75|0
1696319100000|2023-10-03 07:45:00|673.2|671|675.69|673.49|675.69|673.49|673.2|671|0
1696319400000|2023-10-03 07:50:00|675.94|673.74|676.19|673.99|677.19|674.99|675.44|673.24|0
1696319700000|2023-10-03 07:55:00|675.94|673.74|676.19|673.99|676.94|674.74|673.7|671.5|0
1696320000000|2023-10-03 08:00:00|675.44|673.24|670.71|668.51|675.94|673.74|669.96|667.76|0
1696320300000|2023-10-03 08:05:00|670.46|668.26|668.43|666.23|670.71|668.51|668.18|665.98|0
1696320600000|2023-10-03 08:10:00|668.18|665.98|668.43|666.23|669.43|667.23|667.68|665.48|0
1696320900000|2023-10-03 08:15:00|668.68|666.48|665.94|663.74|668.68|666.48|665.94|663.74|0
1696321200000|2023-10-03 08:20:00|666.19|663.99|668.68|666.48|669.43|667.23|665.69|663.49|0
1696321500000|2023-10-03 08:25:00|668.93|666.73|667.93|665.73|668.93|666.73|666.93|664.73|0
1696321800000|2023-10-03 08:30:00|667.43|665.23|668.18|665.98|668.93|666.73|666.44|664.24|0
1696322100000|2023-10-03 08:35:00|668.43|666.23|669.92|667.72|670.17|667.97|667.68|665.48|0
1696322400000|2023-10-03 08:40:00|670.17|667.97|669.92|667.72|670.42|668.22|669.18|666.98|0
1696322700000|2023-10-03 08:45:00|669.81|667.61|668.43|666.23|670.17|667.97|668.43|666.23|0
1696323000000|2023-10-03 08:50:00|668.18|665.98|668.17|665.97|669.67|667.47|667.68|665.48|0
1696323300000|2023-10-03 08:55:00|667.93|665.73|668.92|666.72|669.92|667.72|667.68|665.48|0
1696323600000|2023-10-03 09:00:00|668.67|666.47|671.41|669.21|673.41|671.21|668.67|666.47|0
1696323900000|2023-10-03 09:05:00|671.66|669.46|672.91|670.71|673.66|671.46|671.66|669.46|0
1696324200000|2023-10-03 09:10:00|673.16|670.96|673.41|671.21|674.66|672.46|673.16|670.96|0
1696324500000|2023-10-03 09:15:00|673.66|671.46|670.42|668.22|673.66|671.46|670.42|668.22|0
1696324800000|2023-10-03 09:20:00|670.67|668.47|672.91|670.71|673.79|671.59|670.67|668.47|0
1696325100000|2023-10-03 09:25:00|673.16|670.96|672.41|670.21|673.16|670.96|671.66|669.46|0
1696325400000|2023-10-03 09:30:00|672.66|670.46|674.66|672.46|674.66|672.46|672.16|669.96|0
1696325700000|2023-10-03 09:35:00|674.41|672.21|674.66|672.46|674.9|672.7|673.91|671.71|0
1696326000000|2023-10-03 09:40:00|674.41|672.21|674.9|672.7|675.65|673.45|674.16|671.96|0
1696326300000|2023-10-03 09:45:00|674.66|672.46|674.9|672.7|675.65|673.45|673.66|671.46|0
1696326600000|2023-10-03 09:50:00|674.66|672.46|671.66|669.46|674.9|672.7|671.17|668.97|0
1696326900000|2023-10-03 09:55:00|671.91|669.71|674.66|672.46|674.66|672.46|671.66|669.46|0
1696327200000|2023-10-03 10:00:00|674.41|672.21|672.16|669.96|674.41|672.21|671.41|669.21|0
1696327500000|2023-10-03 10:05:00|671.91|669.71|672.16|669.96|672.41|670.21|671.16|668.96|0
1696327800000|2023-10-03 10:10:00|671.91|669.71|674.65|672.45|674.9|672.7|671.54|669.34|0
1696328100000|2023-10-03 10:15:00|674.9|672.7|676.15|673.95|676.4|674.2|674.9|672.7|0
1696328400000|2023-10-03 10:20:00|675.9|673.7|673.66|671.46|675.9|673.7|673.16|670.96|0
1696328700000|2023-10-03 10:25:00|673.41|671.21|671.16|668.96|673.41|671.21|671.16|668.96|0
1696329000000|2023-10-03 10:30:00|670.92|668.72|669.92|667.72|672.16|669.96|669.17|666.97|0
1696329300000|2023-10-03 10:35:00|670.17|667.97|672.92|670.72|673.66|671.46|670.17|667.97|0
1696329600000|2023-10-03 10:40:00|673.17|670.97|676.66|674.46|676.66|674.46|673.17|670.97|0
1696329900000|2023-10-03 10:45:00|676.54|674.34|676.41|674.21|676.91|674.71|675.66|673.46|0
1696330200000|2023-10-03 10:50:00|676.16|673.96|677.16|674.96|677.41|675.21|676.04|673.84|0
1696330500000|2023-10-03 10:55:00|677.41|675.21|678.4|676.2|678.4|676.2|676.91|674.71|0
1696330800000|2023-10-03 11:00:00|678.65|676.45|680.65|678.45|680.65|678.45|678.65|676.45|0
1696331100000|2023-10-03 11:05:00|680.4|678.2|682.89|680.69|682.89|680.69|680.15|677.95|0
1696331400000|2023-10-03 11:10:00|683.14|680.94|686.68|684.48|687.43|685.23|683.14|680.94|0
1696331700000|2023-10-03 11:15:00|686.93|684.73|689.18|686.98|689.92|687.72|686.43|684.23|0
1696332000000|2023-10-03 11:20:00|689.42|687.22|692.91|690.71|693.16|690.96|687.93|685.73|0
1696332300000|2023-10-03 11:25:00|692.67|690.47|692.17|689.97|694.16|691.96|691.92|689.72|0
1696332600000|2023-10-03 11:30:00|692.42|690.22|692.17|689.97|692.42|690.22|689.67|687.47|0
1696332900000|2023-10-03 11:35:00|692.3|690.1|693.91|691.71|694.66|692.46|691.42|689.22|0
1696333200000|2023-10-03 11:40:00|693.66|691.46|695.91|693.71|696.16|693.96|692.42|690.22|0
1696333500000|2023-10-03 11:45:00|696.16|693.96|698.65|696.45|698.65|696.45|695.16|692.96|0
1696333800000|2023-10-03 11:50:00|698.9|696.7|697.9|695.7|700.14|697.94|697.65|695.45|0
1696334100000|2023-10-03 11:55:00|697.65|695.45|696.9|694.7|698.15|695.95|696.4|694.2|0
1696334400000|2023-10-03 12:00:00|697.15|694.95|699.4|697.2|700.64|698.44|695.91|693.71|0
1696334700000|2023-10-03 12:05:00|699.15|696.95|701.14|698.94|701.39|699.19|698.9|696.7|0
1696335000000|2023-10-03 12:10:00|701.39|699.19|698.15|695.95|701.64|699.44|697.15|694.95|0
1696335300000|2023-10-03 12:15:00|697.65|695.45|699.65|697.45|702.64|700.44|697.65|695.45|0
1696335600000|2023-10-03 12:20:00|699.9|697.7|698.4|696.2|700.64|698.44|697.65|695.45|0
1696335900000|2023-10-03 12:25:00|698.28|696.08|697.15|694.95|698.65|696.45|695.66|693.46|0
1696336200000|2023-10-03 12:30:00|697.9|695.7|699.15|696.95|700.39|698.19|697.65|695.45|0
1696336500000|2023-10-03 12:35:00|698.9|696.7|702.14|699.94|704.38|702.18|698.15|695.95|0
1696336800000|2023-10-03 12:40:00|701.89|699.69|705.38|703.18|706.63|704.43|701.64|699.44|0
1696337100000|2023-10-03 12:45:00|705.13|702.93|704.88|702.68|705.88|703.68|702.14|699.94|0
1696337400000|2023-10-03 12:50:00|705.13|702.93|706.38|704.18|706.63|704.43|704.13|701.93|0
1696337700000|2023-10-03 12:55:00|706.63|704.43|706.88|704.68|708.37|706.17|705.63|703.43|0
1696338000000|2023-10-03 13:00:00|707.13|704.93|701.7|699.5|708.62|706.42|701.7|699.5|0
1696338300000|2023-10-03 13:05:00|701.95|699.75|700.95|698.75|702.7|700.5|698.71|696.51|0
1696338600000|2023-10-03 13:10:00|701.45|699.25|705.44|703.24|705.44|703.24|700.95|698.75|0
1696338900000|2023-10-03 13:15:00|705.19|702.99|704.94|702.74|707.18|704.98|703.94|701.74|0
1696339200000|2023-10-03 13:20:00|705.19|702.99|705.19|702.99|705.94|703.74|703.69|701.49|0
1696339500000|2023-10-03 13:25:00|704.94|702.74|700.46|698.26|704.94|702.74|700.46|698.26|0
1696339800000|2023-10-03 13:30:00|697.96|695.76|696.72|694.52|702.2|700|695.22|693.02|0
1696340100000|2023-10-03 13:35:00|696.47|694.27|698.22|696.02|699.71|697.51|694.23|692.03|0
1696340400000|2023-10-03 13:40:00|697.72|695.52|694.48|692.28|699.46|697.26|691.99|689.79|0
1696340700000|2023-10-03 13:45:00|693.98|691.78|688.5|686.3|696.72|694.52|687.51|685.31|0
1696341000000|2023-10-03 13:50:00|688.75|686.55|686.71|684.51|690.2|688|684.47|682.27|0
1696341300000|2023-10-03 13:55:00|686.46|684.26|687.83|685.63|688.95|686.75|685.46|683.26|0
1696341600000|2023-10-03 14:00:00|688.7|686.5|707.89|705.69|707.89|705.69|688.7|686.5|0
1696341900000|2023-10-03 14:05:00|708.39|706.19|715.68|713.48|716.43|714.23|706.9|704.7|0
1696342200000|2023-10-03 14:10:00|714.93|712.73|716.43|714.23|716.43|714.23|705.18|702.98|0
1696342500000|2023-10-03 14:15:00|717.43|715.23|724.29|721.43|727.4|725.2|717.18|714.98|0
1696342800000|2023-10-03 14:20:00|723.54|720.68|725.03|722.17|726.03|723.17|719.06|716.2|0
1696343100000|2023-10-03 14:25:00|725.28|722.42|726.28|723.42|726.53|723.67|719.55|716.69|0
1696343400000|2023-10-03 14:30:00|728.27|725.41|724.35|721.93|728.27|725.41|720.58|718.16|0
1696343700000|2023-10-03 14:35:00|724.85|722.43|729.94|727.74|729.94|727.74|720.26|718.06|0
1696344000000|2023-10-03 14:40:00|729.69|727.49|725.46|723.26|730.19|727.99|723.22|721.02|0
1696344300000|2023-10-03 14:45:00|725.71|723.51|732.69|730.49|734.68|732.48|725.46|723.26|0
1696344600000|2023-10-03 14:50:00|733.43|731.23|733.18|730.98|736.92|734.72|732.19|729.99|0
1696344900000|2023-10-03 14:55:00|732.69|730.49|733.68|731.48|735.68|733.48|731.19|728.99|0
1696345200000|2023-10-03 15:00:00|734.18|731.98|737.68|735.48|737.68|735.48|731.69|729.49|0
1696345500000|2023-10-03 15:05:00|737.43|735.23|736.19|733.99|738.18|735.98|732.95|730.75|0
1696345800000|2023-10-03 15:10:00|735.69|733.49|735.69|733.49|739.18|736.98|734.69|732.49|0
1696346100000|2023-10-03 15:15:00|735.94|733.74|733.2|731|736.44|734.24|732.7|730.5|0
1696346400000|2023-10-03 15:20:00|733.95|731.75|735.94|733.74|737.19|734.99|730.71|728.51|0
1696346700000|2023-10-03 15:25:00|735.19|732.99|735.94|733.74|738.68|736.48|734.19|731.99|0
1696347000000|2023-10-03 15:30:00|736.19|733.99|741.42|739.22|741.92|739.72|733.7|731.5|0
1696347300000|2023-10-03 15:35:00|741.67|739.47|740.45|738.25|743.94|741.74|740.45|738.25|0
1696347600000|2023-10-03 15:40:00|740.2|738|739.21|737.01|741.2|739|737.47|735.27|0
1696347900000|2023-10-03 15:45:00|739.96|737.76|742.2|740|742.95|740.75|738.46|736.26|0
1696348200000|2023-10-03 15:50:00|742.45|740.25|743.45|741.25|743.45|741.25|738.96|736.76|0
1696348500000|2023-10-03 15:55:00|742.95|740.75|739.96|737.76|743.7|741.5|738.71|736.51|0
1696348800000|2023-10-03 16:00:00|739.71|737.51|732.73|730.53|740.21|738.01|732.48|730.28|0
1696349100000|2023-10-03 16:05:00|732.98|730.78|734.23|732.03|734.73|732.53|729.87|727.67|0
1696349400000|2023-10-03 16:10:00|734.48|732.28|733.2|731|736.19|733.99|732.7|730.5|0
1696349700000|2023-10-03 16:15:00|733.44|731.24|731.2|729|734.94|732.74|728.46|726.26|0
1696350000000|2023-10-03 16:20:00|730.95|728.75|731.7|729.5|735.44|733.24|730.2|728|0
1696350300000|2023-10-03 16:25:00|731.95|729.75|727.46|725.26|733.44|731.24|726.97|724.77|0
1696350600000|2023-10-03 16:30:00|726.97|724.77|728.69|726.49|728.69|726.49|725.97|723.77|0
1696350900000|2023-10-03 16:35:00|729.19|726.99|729.44|727.24|731.93|729.73|728.19|725.99|0
1696351200000|2023-10-03 16:40:00|729.69|727.49|733.18|730.98|733.18|730.98|725.7|723.5|0
1696351500000|2023-10-03 16:45:00|732.93|730.73|727.94|725.74|732.93|730.73|727.69|725.49|0
1696351800000|2023-10-03 16:50:00|728.19|725.99|730.68|728.48|730.93|728.73|727.44|725.24|0
1696352100000|2023-10-03 16:55:00|730.44|728.24|729.44|727.24|732.68|730.48|726.7|724.5|0
1696352400000|2023-10-03 17:00:00|729.69|727.49|725.2|723|729.69|727.49|723.46|721.26|0
1696352700000|2023-10-03 17:05:00|724.95|722.75|729.94|727.74|730.44|728.24|724.2|722|0
1696353000000|2023-10-03 17:10:00|729.82|727.62|729.94|727.74|732.43|730.23|728.69|726.49|0
1696353300000|2023-10-03 17:15:00|730.19|727.99|732.43|730.23|732.93|730.73|728.94|726.74|0
1696353600000|2023-10-03 17:20:00|732.68|730.48|729.44|727.24|734.92|732.72|728.94|726.74|0
1696353900000|2023-10-03 17:25:00|730.44|728.24|733.18|730.98|735.42|733.22|729.69|727.49|0
1696354200000|2023-10-03 17:30:00|732.93|730.73|735.42|733.22|735.92|733.72|732.43|730.23|0
1696354500000|2023-10-03 17:35:00|735.17|732.97|737.42|735.22|738.41|736.21|735.17|732.97|0
1696354800000|2023-10-03 17:40:00|737.17|734.97|736.68|734.48|737.42|735.22|733.93|731.73|0
1696355100000|2023-10-03 17:45:00|736.43|734.23|740.66|738.46|741.16|738.96|735.18|732.98|0
1696355400000|2023-10-03 17:50:00|740.41|738.21|739.67|737.47|742.41|740.21|739.42|737.22|0
1696355700000|2023-10-03 17:55:00|740.17|737.97|742.93|740.73|744.15|741.95|740.17|737.97|0
1696356000000|2023-10-03 18:00:00|743.18|740.98|745.42|743.22|745.67|743.47|740.19|737.99|0
1696356300000|2023-10-03 18:05:00|744.92|742.72|747.92|745.72|748.91|746.71|744.18|741.98|0
1696356600000|2023-10-03 18:10:00|747.67|745.47|747.17|744.97|748.42|746.22|745.67|743.47|0
1696356900000|2023-10-03 18:15:00|746.92|744.72|746.67|744.47|749.91|747.71|746.67|744.47|0
1696357200000|2023-10-03 18:20:00|746.92|744.72|746.42|744.22|749.16|746.96|745.67|743.47|0
1696357500000|2023-10-03 18:25:00|746.17|743.97|746.67|744.47|748.66|746.46|744.43|742.23|0
1696357800000|2023-10-03 18:30:00|746.92|744.72|744.18|741.98|747.17|744.97|743.18|740.98|0
1696358100000|2023-10-03 18:35:00|743.68|741.48|739.94|737.74|745.17|742.97|739.94|737.74|0
1696358400000|2023-10-03 18:40:00|740.19|737.99|739.44|737.24|742.18|739.98|739.19|736.99|0
1696358700000|2023-10-03 18:45:00|739.94|737.74|739.44|737.24|741.43|739.23|737.7|735.5|0
1696359000000|2023-10-03 18:50:00|739.19|736.99|738.44|736.24|741.19|738.99|736.45|734.25|0
1696359300000|2023-10-03 18:55:00|739.19|736.99|739.94|737.74|740.94|738.74|737.94|735.74|0
1696359600000|2023-10-03 19:00:00|740.44|738.24|739.94|737.74|744.18|741.98|737.2|735|0
1696359900000|2023-10-03 19:05:00|739.69|737.49|743.68|741.48|746.17|743.97|739.69|737.49|0
1696360200000|2023-10-03 19:10:00|743.43|741.23|746.17|743.97|746.42|744.22|742.93|740.73|0
1696360500000|2023-10-03 19:15:00|746.42|744.22|743.45|741.25|746.42|744.22|741.7|739.5|0
1696360800000|2023-10-03 19:20:00|743.69|741.49|741.2|739|743.69|741.49|739.96|737.76|0
1696361100000|2023-10-03 19:25:00|740.7|738.5|745.44|743.24|745.94|743.74|740.7|738.5|0
1696361400000|2023-10-03 19:30:00|745.19|742.99|748.43|746.23|748.68|746.48|744.69|742.49|0
1696361700000|2023-10-03 19:35:00|748.68|746.48|745.19|742.99|748.68|746.48|744.69|742.49|0
1696362000000|2023-10-03 19:40:00|744.69|742.49|739.96|737.76|745.19|742.99|737.71|735.51|0
1696362300000|2023-10-03 19:45:00|740.45|738.25|739.96|737.76|742.7|740.5|739.46|737.26|0
1696362600000|2023-10-03 19:50:00|740.45|738.25|741.17|738.97|741.42|739.22|735.72|733.52|0
1696362900000|2023-10-03 19:55:00|740.92|738.72|734.94|732.74|740.92|738.72|734.94|732.74|0
1696363200000|2023-10-03 20:00:00|734.19|731.99|732.2|730|734.44|732.24|731.95|729.75|0
1696363500000|2023-10-03 20:05:00|731.95|729.75|733.69|731.49|733.69|731.49|731.95|729.75|0
1696363800000|2023-10-03 20:10:00|733.94|731.74|733.69|731.49|734.19|731.99|733.44|731.24|0
1696364100000|2023-10-03 20:15:00|733.29|730.89|733.04|730.64|734.29|731.89|733.04|730.64|0
1696364400000|2023-10-03 20:20:00|733.17|730.77|733.54|731.14|733.54|731.14|732.79|730.39|0
1696364700000|2023-10-03 20:25:00|733.79|731.39|734.04|731.64|734.29|731.89|733.79|731.39|0
1696365000000|2023-10-03 20:30:00|734.54|732.14|735.29|732.89|735.29|732.89|734.54|732.14|0
1696365300000|2023-10-03 20:35:00|735.04|732.64|736.78|734.38|737.28|734.88|735.04|732.64|0
1696365600000|2023-10-03 20:40:00|736.53|734.13|736.03|733.63|736.78|734.38|736.03|733.63|0
1696365900000|2023-10-03 20:45:00|735.78|733.38|736.53|734.13|736.53|734.13|735.29|732.89|0
1696366200000|2023-10-03 20:50:00|736.03|733.63|738.28|735.88|738.28|735.88|736.03|733.63|0
1696366500000|2023-10-03 20:55:00|738.53|736.13|738.91|736.51|738.91|736.51|738.03|735.63|0
1696366800000|2023-10-03 21:00:00|738.66|736.26|739.75|737.35|739.75|737.35|738.58|736.18|0
1696367100000|2023-10-03 21:05:00|739.49|737.09|739.12|736.72|739.64|737.24|738.69|736.29|0
1696367400000|2023-10-03 21:10:00|738.92|736.52|739.38|736.98|739.89|737.49|738.47|736.07|0
1696367700000|2023-10-03 21:15:00|739.41|737.01|739.71|737.31|739.93|737.53|739.41|737.01|0
1696368000000|2023-10-03 21:20:00|739.67|737.27|739.3|736.9|739.86|737.46|738.99|736.59|0
1696368300000|2023-10-03 21:25:00|739.27|736.87|739.45|737.05|739.71|737.31|739.19|736.79|0
1696368600000|2023-10-03 21:30:00|739.3|736.9|739.19|736.79|739.38|736.98|739.19|736.79|0
1696368900000|2023-10-03 21:35:00|739.09|736.69|739.71|737.31|739.71|737.31|739.09|736.69|0
1696369200000|2023-10-03 21:40:00|739.67|737.27|739.82|737.42|739.82|737.42|739.67|737.27|0
1696369500000|2023-10-03 21:45:00|739.78|737.38|739.86|737.46|739.93|737.53|739.71|737.31|0
1696369800000|2023-10-03 21:50:00|739.71|737.31|739.41|737.01|739.89|737.49|739.23|736.83|0
1696370100000|2023-10-03 21:55:00|739.38|736.98|739.41|737.01|739.56|737.16|739.16|736.76|0
1696370400000|2023-10-03 22:00:00|738.66|736.26|739.52|737.12|739.65|737.25|737.53|735.13|0
1696370700000|2023-10-03 22:05:00|739.65|737.25|740.27|737.87|740.52|738.12|739.52|737.12|0
1696371000000|2023-10-03 22:10:00|740.02|737.62|739.77|737.37|740.27|737.87|739.02|736.62|0
1696371300000|2023-10-03 22:15:00|739.9|737.5|739.15|736.75|740.02|737.62|739.15|736.75|0
1696371600000|2023-10-03 22:20:00|739.02|736.62|738.77|736.37|739.02|736.62|738.03|735.63|0
1696371900000|2023-10-03 22:25:00|738.53|736.13|738.28|735.88|738.53|736.13|738.03|735.63|0
1696372200000|2023-10-03 22:30:00|738.16|735.76|737.53|735.13|738.53|736.13|736.78|734.38|0
1696372500000|2023-10-03 22:35:00|737.28|734.88|737.03|734.63|738.03|735.63|736.78|734.38|0
1696372800000|2023-10-03 22:40:00|736.91|734.51|736.53|734.13|737.28|734.88|736.53|734.13|0
1696373100000|2023-10-03 22:45:00|736.41|734.01|736.53|734.13|736.78|734.38|736.28|733.88|0
1696373400000|2023-10-03 22:50:00|736.41|734.01|735.78|733.38|736.41|734.01|735.53|733.13|0
1696373700000|2023-10-03 22:55:00|736.03|733.63|736.28|733.88|736.53|734.13|735.78|733.38|0
1696374000000|2023-10-03 23:00:00|736.53|734.13|739.27|736.87|739.27|736.87|736.53|734.13|0
1696374300000|2023-10-03 23:05:00|739.52|737.12|739.52|737.12|740.27|737.87|739.02|736.62|0
1696374600000|2023-10-03 23:10:00|739.77|737.37|739.52|737.12|740.27|737.87|739.27|736.87|0
1696374900000|2023-10-03 23:15:00|739.77|737.37|739.77|737.37|740.52|738.12|739.27|736.87|0
1696375200000|2023-10-03 23:20:00|739.52|737.12|738.77|736.37|739.77|737.37|738.77|736.37|0
1696375500000|2023-10-03 23:25:00|739.02|736.62|738.03|735.63|739.02|736.62|737.78|735.38|0
1696375800000|2023-10-03 23:30:00|737.91|735.51|737.03|734.63|738.03|735.63|737.03|734.63|0
1696376100000|2023-10-03 23:35:00|736.78|734.38|735.53|733.13|736.78|734.38|735.28|732.88|0
1696376400000|2023-10-03 23:40:00|735.28|732.88|735.28|732.88|735.78|733.38|735.04|732.64|0
1696376700000|2023-10-03 23:45:00|735.53|733.13|735.28|732.88|736.03|733.63|735.04|732.64|0
1696377000000|2023-10-03 23:50:00|735.41|733.01|735.28|732.88|735.78|733.38|735.28|732.88|0
1696377300000|2023-10-03 23:55:00|735.53|733.13|735.78|733.38|736.03|733.63|735.28|732.88|0
1696377600000|2023-10-04 00:00:00|736.03|733.63|738.52|736.12|739.52|737.12|736.03|733.63|0
1696377900000|2023-10-04 00:05:00|738.28|735.88|735.53|733.13|738.41|736.01|735.53|733.13|0
1696378200000|2023-10-04 00:10:00|735.78|733.38|735.03|732.63|737.03|734.63|735.03|732.63|0
1696378500000|2023-10-04 00:15:00|735.28|732.88|735.03|732.63|736.03|733.63|733.04|730.64|0
1696378800000|2023-10-04 00:20:00|735.28|732.88|737.78|735.38|737.78|735.38|735.03|732.63|0
1696379100000|2023-10-04 00:25:00|738.03|735.63|736.28|733.88|738.77|736.37|736.28|733.88|0
1696379400000|2023-10-04 00:30:00|736.31|734.11|737.43|735.23|738.42|736.22|736.18|733.98|0
1696379700000|2023-10-04 00:35:00|737.56|735.36|737.68|735.48|739.17|736.97|737.18|734.98|0
1696380000000|2023-10-04 00:40:00|737.93|735.73|738.67|736.47|739.42|737.22|737.43|735.23|0
1696380300000|2023-10-04 00:45:00|738.92|736.72|736.68|734.48|740.42|738.22|736.68|734.48|0
1696380600000|2023-10-04 00:50:00|735.93|733.73|740.17|737.97|740.67|738.47|733.94|731.74|0
1696380900000|2023-10-04 00:55:00|741.17|738.97|740.17|737.97|742.16|739.96|737.93|735.73|0
1696381200000|2023-10-04 01:00:00|739.92|737.72|741.91|739.71|741.91|739.71|739.17|736.97|0
1696381500000|2023-10-04 01:05:00|741.67|739.47|744.16|741.96|744.66|742.46|741.67|739.47|0
1696381800000|2023-10-04 01:10:00|743.91|741.71|743.91|741.71|743.91|741.71|742.41|740.21|0
1696382100000|2023-10-04 01:15:00|743.41|741.21|745.4|743.2|746.9|744.7|742.66|740.46|0
1696382400000|2023-10-04 01:20:00|745.9|743.7|744.91|742.71|746.15|743.95|744.16|741.96|0
1696382700000|2023-10-04 01:25:00|745.16|742.96|745.9|743.7|746.65|744.45|744.66|742.46|0
1696383000000|2023-10-04 01:30:00|746.65|744.45|750.39|748.19|751.14|748.94|745.9|743.7|0
1696383300000|2023-10-04 01:35:00|750.52|748.32|753.88|751.68|754.88|752.68|750.52|748.32|0
1696383600000|2023-10-04 01:40:00|753.63|751.43|753.14|750.94|755.13|752.93|752.64|750.44|0
1696383900000|2023-10-04 01:45:00|752.89|750.69|751.39|749.19|753.88|751.68|750.64|748.44|0
1696384200000|2023-10-04 01:50:00|751.14|748.94|750.39|748.19|751.39|749.19|749.64|747.44|0
1696384500000|2023-10-04 01:55:00|750.14|747.94|748.15|745.95|750.14|747.94|747.65|745.45|0
1696384800000|2023-10-04 02:00:00|748.4|746.2|750.64|748.44|751.14|748.94|747.65|745.45|0
1696385100000|2023-10-04 02:05:00|750.89|748.69|748.28|746.08|750.89|748.69|748.15|745.95|0
1696385400000|2023-10-04 02:10:00|748.15|745.95|748.15|745.95|749.39|747.19|748.03|745.83|0
1696385700000|2023-10-04 02:15:00|747.9|745.7|748.4|746.2|748.65|746.45|747.65|745.45|0
1696386000000|2023-10-04 02:20:00|748.65|746.45|748.9|746.7|749.64|747.44|748.65|746.45|0
1696386300000|2023-10-04 02:25:00|749.14|746.94|749.39|747.19|749.64|747.44|746.65|744.45|0
1696386600000|2023-10-04 02:30:00|749.64|747.44|748.65|746.45|749.64|747.44|747.9|745.7|0
1696386900000|2023-10-04 02:35:00|748.78|746.58|748.9|746.7|749.64|747.44|748.4|746.2|0
1696387200000|2023-10-04 02:40:00|748.65|746.45|748.65|746.45|748.9|746.7|747.9|745.7|0
1696387500000|2023-10-04 02:45:00|748.53|746.33|750.77|748.57|750.89|748.69|747.9|745.7|0
1696387800000|2023-10-04 02:50:00|750.89|748.69|748.9|746.7|752.14|749.94|748.9|746.7|0
1696388100000|2023-10-04 02:55:00|748.65|746.45|746.78|744.58|748.65|746.45|746.65|744.45|0
1696388400000|2023-10-04 03:00:00|746.9|744.7|746.4|744.2|747.15|744.95|746.15|743.95|0
1696388700000|2023-10-04 03:05:00|746.65|744.45|747.4|745.2|747.65|745.45|746.4|744.2|0
1696389000000|2023-10-04 03:10:00|747.15|744.95|745.9|743.7|747.15|744.95|745.65|743.45|0
1696389300000|2023-10-04 03:15:00|746.15|743.95|747.9|745.7|748.15|745.95|746.15|743.95|0
1696389600000|2023-10-04 03:20:00|747.65|745.45|747.9|745.7|748.65|746.45|747.65|745.45|0
1696389900000|2023-10-04 03:25:00|747.65|745.45|749.39|747.19|749.52|747.32|747.15|744.95|0
1696390200000|2023-10-04 03:30:00|748.89|746.69|752.39|750.19|752.39|750.19|748.65|746.45|0
1696390500000|2023-10-04 03:35:00|752.64|750.44|751.39|749.19|752.89|750.69|750.64|748.44|0
1696390800000|2023-10-04 03:40:00|751.64|749.44|751.64|749.44|752.39|750.19|750.89|748.69|0
1696391100000|2023-10-04 03:45:00|751.89|749.69|754.88|752.68|755.63|753.43|751.14|748.94|0
1696391400000|2023-10-04 03:50:00|755.13|752.93|753.38|751.18|755.13|752.93|752.89|750.69|0
1696391700000|2023-10-04 03:55:00|753.13|750.93|752.64|750.44|753.38|751.18|752.64|750.44|0
1696392000000|2023-10-04 04:00:00|752.89|750.69|753.63|751.43|753.88|751.68|752.64|750.44|0
1696392300000|2023-10-04 04:05:00|753.76|751.56|752.14|749.94|753.88|751.68|751.64|749.44|0
1696392600000|2023-10-04 04:10:00|751.89|749.69|751.14|748.94|752.64|750.44|751.14|748.94|0
1696392900000|2023-10-04 04:15:00|750.89|748.69|750.89|748.69|751.64|749.44|750.64|748.44|0
1696393200000|2023-10-04 04:20:00|750.77|748.57|750.64|748.44|750.77|748.57|749.14|746.94|0
1696393500000|2023-10-04 04:25:00|750.39|748.19|750.64|748.44|750.89|748.69|750.14|747.94|0
1696393800000|2023-10-04 04:30:00|750.39|748.19|746.9|744.7|750.39|748.19|746.9|744.7|0
1696394100000|2023-10-04 04:35:00|746.65|744.45|744.41|742.21|746.78|744.58|744.41|742.21|0
1696394400000|2023-10-04 04:40:00|744.16|741.96|745.9|743.7|745.9|743.7|744.16|741.96|0
1696394700000|2023-10-04 04:45:00|746.15|743.95|745.4|743.2|746.9|744.7|745.15|742.95|0
1696395000000|2023-10-04 04:50:00|745.65|743.45|744.65|742.45|745.9|743.7|744.41|742.21|0
1696395300000|2023-10-04 04:55:00|743.91|741.71|745.15|742.95|745.65|743.45|743.66|741.46|0
1696395600000|2023-10-04 05:00:00|744.65|742.45|745.65|743.45|745.9|743.7|744.65|742.45|0
1696395900000|2023-10-04 05:05:00|745.9|743.7|744.41|742.21|745.9|743.7|744.41|742.21|0
1696396200000|2023-10-04 05:10:00|744.16|741.96|745.65|743.45|745.9|743.7|744.16|741.96|0
1696396500000|2023-10-04 05:15:00|745.9|743.7|748.4|746.2|748.4|746.2|745.65|743.45|0
1696396800000|2023-10-04 05:20:00|748.15|745.95|747.9|745.7|748.64|746.44|747.4|745.2|0
1696397100000|2023-10-04 05:25:00|748.15|745.95|749.14|746.94|749.14|746.94|747.4|745.2|0
1696397400000|2023-10-04 05:30:00|748.89|746.69|748.15|745.95|749.14|746.94|745.9|743.7|0
1696397700000|2023-10-04 05:35:00|747.9|745.7|749.89|747.69|750.14|747.94|747.65|745.45|0
1696398000000|2023-10-04 05:40:00|750.14|747.94|752.14|749.94|752.76|750.56|749.89|747.69|0
1696398300000|2023-10-04 05:45:00|752.27|750.07|752.63|750.43|753.63|751.43|751.39|749.19|0
1696398600000|2023-10-04 05:50:00|752.39|750.19|754.13|751.93|755.88|753.68|752.27|750.07|0
1696398900000|2023-10-04 05:55:00|753.88|751.68|753.13|750.93|753.88|751.68|752.39|750.19|0
1696399200000|2023-10-04 06:00:00|752.63|750.43|753.88|751.68|753.88|751.68|751.89|749.69|0
1696399500000|2023-10-04 06:05:00|754.13|751.93|757|754.8|757.37|755.17|754.13|751.93|0
1696399800000|2023-10-04 06:10:00|757.12|754.92|757.87|755.67|758.37|756.17|756.13|753.93|0
1696400100000|2023-10-04 06:15:00|757.75|755.55|762.11|759.91|762.11|759.91|757.12|754.92|0
1696400400000|2023-10-04 06:20:00|761.86|759.66|763.19|760.99|763.44|761.24|759.69|757.49|0
1696400700000|2023-10-04 06:25:00|762.94|760.74|761.33|759.13|763.57|761.37|760.7|758.5|0
1696401000000|2023-10-04 06:30:00|761.2|759|761.44|759.24|762.94|760.74|760.7|758.5|0
1696401300000|2023-10-04 06:35:00|761.2|759|761.94|759.74|761.94|759.74|760.2|758|0
1696401600000|2023-10-04 06:40:00|761.69|759.49|758.64|756.44|762.69|760.49|758.42|756.22|0
1696401900000|2023-10-04 06:45:00|758.39|756.19|759.37|757.17|760.25|758.05|758.12|755.92|0
1696402200000|2023-10-04 06:50:00|759.25|757.05|762.11|759.91|762.36|760.16|759.25|757.05|0
1696402500000|2023-10-04 06:55:00|762.24|760.04|764.86|762.66|764.86|762.66|762.24|760.04|0
1696402800000|2023-10-04 07:00:00|765.36|763.16|762.61|760.41|765.36|763.16|761.61|759.41|0
1696403100000|2023-10-04 07:05:00|762.86|760.66|760.62|758.42|763.36|761.16|759.87|757.67|0
1696403400000|2023-10-04 07:10:00|760.12|757.92|757.62|755.42|760.12|757.92|756.38|754.18|0
1696403700000|2023-10-04 07:15:00|758.37|756.17|756.13|753.93|759.12|756.92|754.88|752.68|0
1696404000000|2023-10-04 07:20:00|755.88|753.68|759.12|756.92|759.62|757.42|755.63|753.43|0
1696404300000|2023-10-04 07:25:00|758.87|756.67|757.62|755.42|760.12|757.92|756.13|753.93|0
1696404600000|2023-10-04 07:30:00|757.37|755.17|760.87|758.67|761.36|759.16|756.62|754.42|0
1696404900000|2023-10-04 07:35:00|760.62|758.42|761.36|759.16|764.49|762.29|760.37|758.17|0
1696405200000|2023-10-04 07:40:00|761.61|759.41|751.14|748.94|762.11|759.91|750.64|748.44|0
1696405500000|2023-10-04 07:45:00|750.89|748.69|750.39|748.19|751.14|748.94|748.89|746.69|0
1696405800000|2023-10-04 07:50:00|750.27|748.07|750.14|747.94|751.14|748.94|748.89|746.69|0
1696406100000|2023-10-04 07:55:00|750.39|748.19|748.14|745.94|751.39|749.19|748.14|745.94|0
1696406400000|2023-10-04 08:00:00|748.39|746.19|749.39|747.19|752.13|749.93|747.4|745.2|0
1696406700000|2023-10-04 08:05:00|749.14|746.94|746.9|744.7|750.89|748.69|746.15|743.95|0
1696407000000|2023-10-04 08:10:00|747.15|744.95|745.36|743.16|747.89|745.69|743.86|741.66|0
1696407300000|2023-10-04 08:15:00|745.61|743.41|745.86|743.66|746.36|744.16|742.74|740.54|0
1696407600000|2023-10-04 08:20:00|745.61|743.41|744.36|742.16|747.85|745.65|744.36|742.16|0
1696407900000|2023-10-04 08:25:00|744.61|742.41|742.11|739.91|745.86|743.66|741.86|739.66|0
1696408200000|2023-10-04 08:30:00|742.24|740.04|741.86|739.66|743.61|741.41|740.87|738.67|0
1696408500000|2023-10-04 08:35:00|742.11|739.91|741.86|739.66|744.11|741.91|741.37|739.17|0
1696408800000|2023-10-04 08:40:00|741.37|739.17|740.61|738.41|741.6|739.4|739.11|736.91|0
1696409100000|2023-10-04 08:45:00|740.86|738.66|742.1|739.9|742.85|740.65|740.61|738.41|0
1696409400000|2023-10-04 08:50:00|742.35|740.15|743.23|741.03|743.6|741.4|741.6|739.4|0
1696409700000|2023-10-04 08:55:00|743.1|740.9|743.1|740.9|743.1|740.9|740.36|738.16|0
1696410000000|2023-10-04 09:00:00|742.85|740.65|744.35|742.15|744.6|742.4|742.35|740.15|0
1696410300000|2023-10-04 09:05:00|744.6|742.4|740.11|737.91|744.6|742.4|739.74|737.54|0
1696410600000|2023-10-04 09:10:00|740.61|738.41|740.61|738.41|741.11|738.91|739.11|736.91|0
1696410900000|2023-10-04 09:15:00|740.36|738.16|740.11|737.91|741.6|739.4|739.61|737.41|0
1696411200000|2023-10-04 09:20:00|740.36|738.16|740.11|737.91|742.35|740.15|739.86|737.66|0
1696411500000|2023-10-04 09:25:00|740.36|738.16|740.36|738.16|741.6|739.4|739.86|737.66|0
1696411800000|2023-10-04 09:30:00|740.11|737.91|738.11|735.91|741.1|738.9|737.11|734.91|0
1696412100000|2023-10-04 09:35:00|737.74|735.54|735.62|733.42|737.86|735.66|735.37|733.17|0
1696412400000|2023-10-04 09:40:00|735.37|733.17|736.49|734.29|737.11|734.91|735.12|732.92|0
1696412700000|2023-10-04 09:45:00|736.61|734.41|735.87|733.67|736.86|734.66|734.87|732.67|0
1696413000000|2023-10-04 09:50:00|736|733.8|734.62|732.42|736|733.8|734.37|732.17|0
1696413300000|2023-10-04 09:55:00|734.87|732.67|735.62|733.42|736.86|734.66|734.62|732.42|0
1696413600000|2023-10-04 10:00:00|735.5|733.3|735.37|733.17|736.36|734.16|734.62|732.42|0
1696413900000|2023-10-04 10:05:00|735.62|733.42|735.37|733.17|736.12|733.92|734.12|731.92|0
1696414200000|2023-10-04 10:10:00|735.62|733.42|734.37|732.17|736.11|733.91|733.87|731.67|0
1696414500000|2023-10-04 10:15:00|734.62|732.42|734.62|732.42|735.12|732.92|733.87|731.67|0
1696414800000|2023-10-04 10:20:00|734.87|732.67|732.87|730.67|735.12|732.92|732.87|730.67|0
1696415100000|2023-10-04 10:25:00|733.37|731.17|735.12|732.92|735.12|732.92|732.87|730.67|0
1696415400000|2023-10-04 10:30:00|735.37|733.17|737.11|734.91|737.61|735.41|734.87|732.67|0
1696415700000|2023-10-04 10:35:00|737.36|735.16|736.61|734.41|737.86|735.66|735.62|733.42|0
1696416000000|2023-10-04 10:40:00|736.86|734.66|737.86|735.66|738.86|736.66|736.11|733.91|0
1696416300000|2023-10-04 10:45:00|738.36|736.16|740.85|738.65|741.48|739.28|738.36|736.16|0
1696416600000|2023-10-04 10:50:00|741.1|738.9|740.85|738.65|742.35|740.15|740.61|738.41|0
1696416900000|2023-10-04 10:55:00|741.35|739.15|738.36|736.16|741.35|739.15|737.86|735.66|0
1696417200000|2023-10-04 11:00:00|738.11|735.91|738.36|736.16|739.36|737.16|737.11|734.91|0
1696417500000|2023-10-04 11:05:00|738.11|735.91|732.12|729.92|738.11|735.91|731.37|729.17|0
1696417800000|2023-10-04 11:10:00|731.87|729.67|730.63|728.43|733.12|730.92|730.38|728.18|0
1696418100000|2023-10-04 11:15:00|730.88|728.68|730.38|728.18|731.37|729.17|728.13|725.93|0
1696418400000|2023-10-04 11:20:00|730.51|728.31|731.87|729.67|732.37|730.17|730.51|728.31|0
1696418700000|2023-10-04 11:25:00|731.62|729.42|732.12|729.92|732.62|730.42|730.13|727.93|0
1696419000000|2023-10-04 11:30:00|732.37|730.17|732.12|729.92|733.62|731.42|730.51|728.31|0
1696419300000|2023-10-04 11:35:00|732.37|730.17|730.88|728.68|733.62|731.42|730.13|727.93|0
1696419600000|2023-10-04 11:40:00|730.63|728.43|730.13|727.93|732|729.8|730.13|727.93|0
1696419900000|2023-10-04 11:45:00|729.88|727.68|727.76|725.56|730.38|728.18|726.89|724.69|0
1696420200000|2023-10-04 11:50:00|727.63|725.43|728.13|725.93|728.88|726.68|726.89|724.69|0
1696420500000|2023-10-04 11:55:00|728.63|726.43|728.88|726.68|730.13|727.93|727.88|725.68|0
1696420800000|2023-10-04 12:00:00|728.63|726.43|728.38|726.18|729.76|727.56|726.89|724.69|0
1696421100000|2023-10-04 12:05:00|728.63|726.43|729.63|727.43|730.88|728.68|727.63|725.43|0
1696421400000|2023-10-04 12:10:00|729.38|727.18|728.88|726.68|729.88|727.68|728.13|725.93|0
1696421700000|2023-10-04 12:15:00|727.26|725.06|725.02|722.82|727.26|725.06|720.53|718.33|0
1696422000000|2023-10-04 12:20:00|725.14|722.94|726.34|724.14|728.13|725.93|723.84|721.64|0
1696422300000|2023-10-04 12:25:00|726.22|724.02|726.84|724.64|728.83|726.63|725.34|723.14|0
1696422600000|2023-10-04 12:30:00|727.09|724.89|725.84|723.64|728.83|726.63|725.59|723.39|0
1696422900000|2023-10-04 12:35:00|726.09|723.89|724.09|721.89|726.59|724.39|723.59|721.39|0
1696423200000|2023-10-04 12:40:00|723.84|721.64|721.6|719.4|724.59|722.39|720.85|718.65|0
1696423500000|2023-10-04 12:45:00|721.85|719.65|719.85|717.65|723.1|720.9|719.6|717.4|0
1696423800000|2023-10-04 12:50:00|720.1|717.9|724.84|722.64|724.84|722.64|720.1|717.9|0
1696424100000|2023-10-04 12:55:00|725.09|722.89|725.84|723.64|726.34|724.14|722.85|720.65|0
1696424400000|2023-10-04 13:00:00|726.09|723.89|725.59|723.39|728.58|726.38|725.34|723.14|0
1696424700000|2023-10-04 13:05:00|725.84|723.64|726.59|724.39|727.59|725.39|724.59|722.39|0
1696425000000|2023-10-04 13:10:00|726.84|724.64|728.09|725.89|729.08|726.88|726.34|724.14|0
1696425300000|2023-10-04 13:15:00|728.34|726.14|729.83|727.63|730.08|727.88|727.59|725.39|0
1696425600000|2023-10-04 13:20:00|729.58|727.38|729.58|727.38|731.08|728.88|728.83|726.63|0
1696425900000|2023-10-04 13:25:00|730.08|727.88|731.58|729.38|732.83|730.63|729.83|727.63|0
1696426200000|2023-10-04 13:30:00|731.83|729.63|724.84|722.64|733.08|730.88|724.34|722.14|0
1696426500000|2023-10-04 13:35:00|724.59|722.39|720.35|718.15|727.34|725.14|718.35|716.15|0
1696426800000|2023-10-04 13:40:00|720.85|718.65|727.32|725.12|727.57|725.37|719.85|717.65|0
1696427100000|2023-10-04 13:45:00|726.95|724.75|726.82|724.62|729.82|727.62|724.33|722.13|0
1696427400000|2023-10-04 13:50:00|727.32|725.12|727.07|724.87|731.81|729.61|724.83|722.63|0
1696427700000|2023-10-04 13:55:00|726.57|724.37|726.7|724.5|728.82|726.62|722.58|720.38|0
1696428000000|2023-10-04 14:00:00|727.45|725.25|736.81|734.61|737.56|735.36|723.58|721.38|0
1696428300000|2023-10-04 14:05:00|736.31|734.11|738.31|736.11|741.8|739.6|732.81|730.61|0
1696428600000|2023-10-04 14:10:00|736.81|734.61|733.81|731.61|739.55|737.35|732.56|730.36|0
1696428900000|2023-10-04 14:15:00|733.56|731.36|735.31|733.11|740.05|737.85|733.56|731.36|0
1696429200000|2023-10-04 14:20:00|734.31|732.11|742.05|739.85|743.8|741.6|733.81|731.61|0
1696429500000|2023-10-04 14:25:00|741.55|739.35|746.29|744.09|746.29|744.09|739.3|737.1|0
1696429800000|2023-10-04 14:30:00|745.55|743.35|734.08|731.88|746.05|743.85|733.58|731.38|0
1696430100000|2023-10-04 14:35:00|733.58|731.38|732.08|729.88|733.83|731.63|729.34|727.14|0
1696430400000|2023-10-04 14:40:00|731.83|729.63|731.82|729.62|732.33|730.13|726.34|724.14|0
1696430700000|2023-10-04 14:45:00|731.07|728.87|743.31|741.11|743.56|741.36|729.33|727.13|0
1696431000000|2023-10-04 14:50:00|743.81|741.61|743.06|740.86|743.81|741.61|738.56|736.36|0
1696431300000|2023-10-04 14:55:00|742.31|740.11|742.06|739.86|745.05|742.85|740.31|738.11|0
1696431600000|2023-10-04 15:00:00|742.31|740.11|739.31|737.11|745.3|743.1|738.06|735.86|0
1696431900000|2023-10-04 15:05:00|739.56|737.36|735.58|733.38|740.31|738.11|734.58|732.38|0
1696432200000|2023-10-04 15:10:00|736.08|733.88|733.33|731.13|736.08|733.88|730.97|728.77|0
1696432500000|2023-10-04 15:15:00|733.58|731.38|724.6|722.4|733.58|731.38|724.6|722.4|0
1696432800000|2023-10-04 15:20:00|724.35|722.15|728.84|726.64|729.34|727.14|722.6|720.4|0
1696433100000|2023-10-04 15:25:00|728.59|726.39|723.85|721.65|728.84|726.64|723.35|721.15|0
1696433400000|2023-10-04 15:30:00|723.6|721.4|725.58|723.38|727.82|725.62|723.48|721.28|0
1696433700000|2023-10-04 15:35:00|725.83|723.63|724.33|722.13|728.82|726.62|722.83|720.63|0
1696434000000|2023-10-04 15:40:00|724.08|721.88|726.08|723.88|730.32|728.12|724.08|721.88|0
1696434300000|2023-10-04 15:45:00|726.33|724.13|718.84|716.64|728.07|725.87|715.85|713.65|0
1696434600000|2023-10-04 15:50:00|719.09|716.89|717.09|714.89|722.58|720.38|715.85|713.65|0
1696434900000|2023-10-04 15:55:00|716.59|714.39|712.85|710.65|717.34|715.14|712.85|710.65|0
1696435200000|2023-10-04 16:00:00|712.35|710.15|718.09|715.89|718.09|715.89|712.1|709.9|0
1696435500000|2023-10-04 16:05:00|717.59|715.39|716.84|714.64|718.59|716.39|714.6|712.4|0
1696435800000|2023-10-04 16:10:00|716.59|714.39|718.09|715.89|719.34|717.14|713.35|711.15|0
1696436100000|2023-10-04 16:15:00|718.34|716.14|713.1|710.9|719.09|716.89|713.1|710.9|0
1696436400000|2023-10-04 16:20:00|712.85|710.65|716.84|714.64|717.09|714.89|710.36|708.16|0
1696436700000|2023-10-04 16:25:00|716.35|714.15|712.1|709.9|716.35|714.15|711.85|709.65|0
1696437000000|2023-10-04 16:30:00|711.6|709.4|709.86|707.66|713.6|711.4|708.36|706.16|0
1696437300000|2023-10-04 16:35:00|710.61|708.41|713.6|711.4|713.85|711.65|709.86|707.66|0
1696437600000|2023-10-04 16:40:00|713.35|711.15|715.85|713.65|716.34|714.14|711.6|709.4|0
1696437900000|2023-10-04 16:45:00|715.6|713.4|711.35|709.15|715.85|713.65|711.11|708.91|0
1696438200000|2023-10-04 16:50:00|711.85|709.65|714.35|712.15|715.6|713.4|711.11|708.91|0
1696438500000|2023-10-04 16:55:00|714.6|712.4|715.35|713.15|717.59|715.39|713.1|710.9|0
1696438800000|2023-10-04 17:00:00|715.85|713.65|720.11|717.91|720.36|718.16|714.6|712.4|0
1696439100000|2023-10-04 17:05:00|719.36|717.16|717.12|714.92|719.36|717.16|716.37|714.17|0
1696439400000|2023-10-04 17:10:00|716.62|714.42|721.11|718.91|721.11|718.91|716.62|714.42|0
1696439700000|2023-10-04 17:15:00|720.61|718.41|719.11|716.91|721.11|718.91|717.36|715.16|0
1696440000000|2023-10-04 17:20:00|718.86|716.66|722.1|719.9|723.1|720.9|716.87|714.67|0
1696440300000|2023-10-04 17:25:00|721.86|719.66|725.85|723.65|726.35|724.15|721.86|719.66|0
1696440600000|2023-10-04 17:30:00|726.1|723.9|725.1|722.9|729.09|726.89|724.1|721.9|0
1696440900000|2023-10-04 17:35:00|724.85|722.65|725.1|722.9|726.85|724.65|724.1|721.9|0
1696441200000|2023-10-04 17:40:00|724.85|722.65|724.6|722.4|728.59|726.39|724.6|722.4|0
1696441500000|2023-10-04 17:45:00|724.35|722.15|723.85|721.65|725.85|723.65|723.6|721.4|0
1696441800000|2023-10-04 17:50:00|724.1|721.9|729.59|727.39|730.34|728.14|724.1|721.9|0
1696442100000|2023-10-04 17:55:00|730.09|727.89|730.09|727.89|731.59|729.39|727.34|725.14|0
1696442400000|2023-10-04 18:00:00|730.34|728.14|728.84|726.64|733.08|730.88|728.84|726.64|0
1696442700000|2023-10-04 18:05:00|728.59|726.39|732.83|730.63|733.33|731.13|727.84|725.64|0
1696443000000|2023-10-04 18:10:00|732.58|730.38|728.34|726.14|733.08|730.88|727.59|725.39|0
1696443300000|2023-10-04 18:15:00|728.09|725.89|725.1|722.9|728.59|726.39|724.85|722.65|0
1696443600000|2023-10-04 18:20:00|724.85|722.65|733.83|731.63|735.58|733.38|724.85|722.65|0
1696443900000|2023-10-04 18:25:00|734.83|732.63|727.34|725.14|734.83|732.63|726.84|724.64|0
1696444200000|2023-10-04 18:30:00|727.09|724.89|729.09|726.89|729.09|726.89|724.1|721.9|0
1696444500000|2023-10-04 18:35:00|729.34|727.14|726.35|724.15|731.09|728.89|726.1|723.9|0
1696444800000|2023-10-04 18:40:00|726.84|724.64|722.85|720.65|727.09|724.89|722.6|720.4|0
1696445100000|2023-10-04 18:45:00|722.6|720.4|723.35|721.15|723.35|721.15|720.61|718.41|0
1696445400000|2023-10-04 18:50:00|723.6|721.4|723.35|721.15|724.48|722.28|722.1|719.9|0
1696445700000|2023-10-04 18:55:00|723.6|721.4|720.11|717.91|723.6|721.4|718.86|716.66|0
1696446000000|2023-10-04 19:00:00|719.61|717.41|719.61|717.41|720.86|718.66|716.87|714.67|0
1696446300000|2023-10-04 19:05:00|719.11|716.91|716.87|714.67|721.61|719.41|716.37|714.17|0
1696446600000|2023-10-04 19:10:00|716.37|714.17|712.62|710.42|717.36|715.16|711.38|709.18|0
1696446900000|2023-10-04 19:15:00|712.87|710.67|707.14|704.94|712.87|710.67|704.64|702.44|0
1696447200000|2023-10-04 19:20:00|707.64|705.44|705.64|703.44|709.38|707.18|705.39|703.19|0
1696447500000|2023-10-04 19:25:00|705.89|703.69|707.6|705.4|708.6|706.4|704.39|702.19|0
1696447800000|2023-10-04 19:30:00|706.6|704.4|703.86|701.66|707.85|705.65|702.86|700.66|0
1696448100000|2023-10-04 19:35:00|704.11|701.91|701.12|698.92|704.11|701.91|697.37|695.17|0
1696448400000|2023-10-04 19:40:00|700.87|698.67|701.86|699.66|701.86|699.66|698.62|696.42|0
1696448700000|2023-10-04 19:45:00|702.61|700.41|703.86|701.66|703.86|701.66|698.37|696.17|0
1696449000000|2023-10-04 19:50:00|704.24|702.04|699.75|697.55|709.6|707.4|699.62|697.42|0
1696449300000|2023-10-04 19:55:00|699.87|697.67|705.11|702.91|705.11|702.91|699.12|696.92|0
1696449600000|2023-10-04 20:00:00|705.36|703.16|707.35|705.15|708.6|706.4|705.36|703.16|0
1696449900000|2023-10-04 20:05:00|707.6|705.4|705.85|703.65|707.85|705.65|705.61|703.41|0
1696450200000|2023-10-04 20:10:00|706.1|703.9|707.6|705.4|707.85|705.65|706.1|703.9|0
1696450500000|2023-10-04 20:15:00|707.45|705.05|707.7|705.3|708.45|706.05|707.45|705.05|0
1696450800000|2023-10-04 20:20:00|707.45|705.05|707.95|705.55|708.2|705.8|707.2|704.8|0
1696451100000|2023-10-04 20:25:00|707.83|705.43|707.95|705.55|707.95|705.55|707.7|705.3|0
1696451400000|2023-10-04 20:30:00|708.08|705.68|708.7|706.3|708.95|706.55|707.95|705.55|0
1696451700000|2023-10-04 20:35:00|708.95|706.55|708.95|706.55|709.45|707.05|708.7|706.3|0
1696452000000|2023-10-04 20:40:00|708.7|706.3|709.33|706.93|709.45|707.05|708.45|706.05|0
1696452300000|2023-10-04 20:45:00|709.45|707.05|709.7|707.3|709.7|707.3|708.95|706.55|0
1696452600000|2023-10-04 20:50:00|709.95|707.55|709.7|707.3|709.95|707.55|709.2|706.8|0
1696452900000|2023-10-04 20:55:00|709.95|707.55|710.42|708.02|710.58|708.18|709.95|707.55|0
1696453200000|2023-10-04 21:00:00|710.2|707.8|711.11|708.71|711.14|708.74|710.05|707.65|0
1696453500000|2023-10-04 21:05:00|711.14|708.74|711.11|708.71|711.14|708.74|711.11|708.71|0
1696453800000|2023-10-04 21:10:00|711.07|708.67|711.48|709.08|711.62|709.22|711.03|708.63|0
1696454100000|2023-10-04 21:15:00|711.51|709.11|710.93|708.53|711.51|709.11|710.57|708.17|0
1696454400000|2023-10-04 21:20:00|710.96|708.56|710.86|708.46|711|708.6|710.86|708.46|0
1696454700000|2023-10-04 21:25:00|710.82|708.42|710.75|708.35|710.82|708.42|710.53|708.13|0
1696455000000|2023-10-04 21:30:00|710.57|708.17|710.75|708.35|710.82|708.42|710.53|708.13|0
1696455300000|2023-10-04 21:35:00|710.82|708.42|710.82|708.42|710.89|708.49|710.82|708.42|0
1696455600000|2023-10-04 21:40:00|710.78|708.38|710.78|708.38|710.78|708.38|710.78|708.38|0
1696455900000|2023-10-04 21:45:00|710.82|708.42|710.75|708.35|710.86|708.46|710.71|708.31|0
1696456200000|2023-10-04 21:50:00|710.67|708.27|711.14|708.74|711.33|708.93|710.63|708.23|0
1696456500000|2023-10-04 21:55:00|711.11|708.71|710.71|708.31|711.37|708.97|710.67|708.27|0
1696456800000|2023-10-04 22:00:00|710.82|708.42|711.44|709.04|711.94|709.54|710.2|707.8|0
1696457100000|2023-10-04 22:05:00|711.19|708.79|711.69|709.29|711.69|709.29|710.94|708.54|0
1696457400000|2023-10-04 22:10:00|711.19|708.79|711.44|709.04|711.69|709.29|710.69|708.29|0
1696457700000|2023-10-04 22:15:00|711.19|708.79|710.82|708.42|711.19|708.79|710.44|708.04|0
1696458000000|2023-10-04 22:20:00|710.69|708.29|710.44|708.04|710.69|708.29|709.45|707.05|0
1696458300000|2023-10-04 22:25:00|710.69|708.29|710.94|708.54|711.19|708.79|710.69|708.29|0
1696458600000|2023-10-04 22:30:00|710.82|708.42|710.2|707.8|710.94|708.54|709.83|707.43|0
1696458900000|2023-10-04 22:35:00|710.08|707.68|708.95|706.55|710.08|707.68|708.7|706.3|0
1696459200000|2023-10-04 22:40:00|709.08|706.68|709.7|707.3|709.95|707.55|708.7|706.3|0
1696459500000|2023-10-04 22:45:00|709.95|707.55|709.2|706.8|710.44|708.04|709.2|706.8|0
1696459800000|2023-10-04 22:50:00|709.45|707.05|709.95|707.55|710.44|708.04|709.45|707.05|0
1696460100000|2023-10-04 22:55:00|710.2|707.8|710.44|708.04|710.69|708.29|710.2|707.8|0
1696460400000|2023-10-04 23:00:00|710.2|707.8|709.7|707.3|710.2|707.8|709.7|707.3|0
1696460700000|2023-10-04 23:05:00|709.95|707.55|709.7|707.3|709.95|707.55|709.45|707.05|0
1696461000000|2023-10-04 23:10:00|709.58|707.18|709.58|707.18|709.7|707.3|709.2|706.8|0
1696461300000|2023-10-04 23:15:00|709.7|707.3|710.82|708.42|711.44|709.04|709.45|707.05|0
1696461600000|2023-10-04 23:20:00|710.69|708.29|710.19|707.79|710.94|708.54|710.19|707.79|0
1696461900000|2023-10-04 23:25:00|710.44|708.04|709.7|707.3|710.69|708.29|709.45|707.05|0
1696462200000|2023-10-04 23:30:00|709.95|707.55|710.19|707.79|710.19|707.79|709.45|707.05|0
1696462500000|2023-10-04 23:35:00|709.95|707.55|710.69|708.29|711.19|708.79|709.7|707.3|0
1696462800000|2023-10-04 23:40:00|710.44|708.04|710.57|708.17|710.69|708.29|710.19|707.79|0
1696463100000|2023-10-04 23:45:00|710.69|708.29|710.44|708.04|710.69|708.29|709.7|707.3|0
1696463400000|2023-10-04 23:50:00|710.19|707.79|709.95|707.55|710.44|708.04|709.7|707.3|0
1696463700000|2023-10-04 23:55:00|709.83|707.43|709.45|707.05|710.44|708.04|709.45|707.05|0
1696464000000|2023-10-05 00:00:00|709.7|707.3|712.44|710.04|712.94|710.54|709.58|707.18|0
1696464300000|2023-10-05 00:05:00|712.19|709.79|714.44|712.04|714.69|712.29|712.19|709.79|0
1696464600000|2023-10-05 00:10:00|714.19|711.79|714.19|711.79|714.44|712.04|712.69|710.29|0
1696464900000|2023-10-05 00:15:00|713.94|711.54|712.69|710.29|713.94|711.54|711.94|709.54|0
1696465200000|2023-10-05 00:20:00|712.94|710.54|713.68|711.28|714.19|711.79|712.69|710.29|0
1696465500000|2023-10-05 00:25:00|713.43|711.03|714.47|712.07|714.96|712.56|713.18|710.78|0
1696465800000|2023-10-05 00:30:00|714.12|711.92|712.25|710.05|714.12|711.92|712.25|710.05|0
1696466100000|2023-10-05 00:35:00|712.12|709.92|711.87|709.67|712.62|710.42|710.38|708.18|0
1696466400000|2023-10-05 00:40:00|711.62|709.42|711.12|708.92|711.75|709.55|710.38|708.18|0
1696466700000|2023-10-05 00:45:00|710.87|708.67|709.38|707.18|711.37|709.17|709.13|706.93|0
1696467000000|2023-10-05 00:50:00|709.63|707.43|709.13|706.93|710.13|707.93|708.88|706.68|0
1696467300000|2023-10-05 00:55:00|709.38|707.18|708.13|705.93|709.38|707.18|707.38|705.18|0
1696467600000|2023-10-05 01:00:00|707.88|705.68|708.63|706.43|709.13|706.93|707.63|705.43|0
1696467900000|2023-10-05 01:05:00|708.38|706.18|707.38|705.18|708.88|706.68|706.88|704.68|0
1696468200000|2023-10-05 01:10:00|707.13|704.93|706.63|704.43|707.51|705.31|706.39|704.19|0
1696468500000|2023-10-05 01:15:00|706.51|704.31|705.39|703.19|706.63|704.43|705.39|703.19|0
1696468800000|2023-10-05 01:20:00|705.14|702.94|705.77|703.57|705.89|703.69|704.14|701.94|0
1696469100000|2023-10-05 01:25:00|705.64|703.44|707.13|704.93|707.38|705.18|704.64|702.44|0
1696469400000|2023-10-05 01:30:00|707.38|705.18|707.01|704.81|709.13|706.93|706.38|704.18|0
1696469700000|2023-10-05 01:35:00|706.63|704.43|707.63|705.43|707.88|705.68|705.64|703.44|0
1696470000000|2023-10-05 01:40:00|707.51|705.31|706.63|704.43|707.88|705.68|706.14|703.94|0
1696470300000|2023-10-05 01:45:00|706.51|704.31|706.88|704.68|707.63|705.43|706.38|704.18|0
1696470600000|2023-10-05 01:50:00|706.63|704.43|704.77|702.57|707.13|704.93|704.64|702.44|0
1696470900000|2023-10-05 01:55:00|704.64|702.44|702.89|700.69|705.14|702.94|702.64|700.44|0
1696471200000|2023-10-05 02:00:00|703.02|700.82|703.89|701.69|704.52|702.32|702.89|700.69|0
1696471500000|2023-10-05 02:05:00|704.14|701.94|705.64|703.44|706.14|703.94|704.02|701.82|0
1696471800000|2023-10-05 02:10:00|705.39|703.19|704.89|702.69|706.38|704.18|704.89|702.69|0
1696472100000|2023-10-05 02:15:00|705.14|702.94|704.39|702.19|705.89|703.69|704.14|701.94|0
1696472400000|2023-10-05 02:20:00|704.14|701.94|703.89|701.69|704.64|702.44|703.64|701.44|0
1696472700000|2023-10-05 02:25:00|704.14|701.94|704.14|701.94|704.64|702.44|703.64|701.44|0
1696473000000|2023-10-05 02:30:00|704.39|702.19|704.64|702.44|705.14|702.94|704.39|702.19|0
1696473300000|2023-10-05 02:35:00|704.89|702.69|704.89|702.69|705.27|703.07|704.39|702.19|0
1696473600000|2023-10-05 02:40:00|705.14|702.94|705.14|702.94|705.39|703.19|704.89|702.69|0
1696473900000|2023-10-05 02:45:00|705.27|703.07|705.14|702.94|705.39|703.19|704.39|702.19|0
1696474200000|2023-10-05 02:50:00|705.39|703.19|703.89|701.69|705.39|703.19|703.89|701.69|0
1696474500000|2023-10-05 02:55:00|704.14|701.94|704.64|702.44|704.64|702.44|703.77|701.57|0
1696474800000|2023-10-05 03:00:00|704.39|702.19|703.89|701.69|704.89|702.69|703.89|701.69|0
1696475100000|2023-10-05 03:05:00|703.64|701.44|703.64|701.44|704.14|701.94|703.39|701.19|0
1696475400000|2023-10-05 03:10:00|703.89|701.69|700.9|698.7|704.39|702.19|699.65|697.45|0
1696475700000|2023-10-05 03:15:00|701.15|698.95|704.14|701.94|704.14|701.94|701.15|698.95|0
1696476000000|2023-10-05 03:20:00|703.89|701.69|704.14|701.94|704.64|702.44|703.89|701.69|0
1696476300000|2023-10-05 03:25:00|704.27|702.07|703.89|701.69|704.39|702.19|703.39|701.19|0
1696476600000|2023-10-05 03:30:00|703.64|701.44|701.9|699.7|703.64|701.44|701.15|698.95|0
1696476900000|2023-10-05 03:35:00|701.65|699.45|701.4|699.2|702.14|699.94|701.4|699.2|0
1696477200000|2023-10-05 03:40:00|701.65|699.45|701.15|698.95|701.65|699.45|700.9|698.7|0
1696477500000|2023-10-05 03:45:00|700.9|698.7|701.15|698.95|701.4|699.2|700.65|698.45|0
1696477800000|2023-10-05 03:50:00|701.4|699.2|700.9|698.7|701.4|699.2|700.78|698.58|0
1696478100000|2023-10-05 03:55:00|701.15|698.95|700.9|698.7|701.89|699.69|700.9|698.7|0
1696478400000|2023-10-05 04:00:00|701.15|698.95|700.9|698.7|701.65|699.45|700.65|698.45|0
1696478700000|2023-10-05 04:05:00|700.65|698.45|700.4|698.2|700.78|698.58|700.15|697.95|0
1696479000000|2023-10-05 04:10:00|700.28|698.08|700.15|697.95|700.4|698.2|699.65|697.45|0
1696479300000|2023-10-05 04:15:00|700.4|698.2|701.15|698.95|702.02|699.82|700.4|698.2|0
1696479600000|2023-10-05 04:20:00|700.9|698.7|701.65|699.45|701.89|699.69|700.9|698.7|0
1696479900000|2023-10-05 04:25:00|701.4|699.2|701.65|699.45|702.39|700.19|701.4|699.2|0
1696480200000|2023-10-05 04:30:00|701.89|699.69|702.14|699.94|702.64|700.44|701.65|699.45|0
1696480500000|2023-10-05 04:35:00|702.39|700.19|701.89|699.69|702.39|700.19|701.65|699.45|0
1696480800000|2023-10-05 04:40:00|702.14|699.94|701.89|699.69|702.14|699.94|701.4|699.2|0
1696481100000|2023-10-05 04:45:00|701.65|699.45|702.64|700.44|702.64|700.44|701.65|699.45|0
1696481400000|2023-10-05 04:50:00|702.39|700.19|701.89|699.69|702.39|700.19|701.89|699.69|0
1696481700000|2023-10-05 04:55:00|701.65|699.45|701.89|699.69|702.39|700.19|701.65|699.45|0
1696482000000|2023-10-05 05:00:00|701.65|699.45|703.64|701.44|703.89|701.69|701.65|699.45|0
1696482300000|2023-10-05 05:05:00|703.89|701.69|705.14|702.94|705.27|703.07|703.39|701.19|0
1696482600000|2023-10-05 05:10:00|705.39|703.19|704.39|702.19|705.39|703.19|703.89|701.69|0
1696482900000|2023-10-05 05:15:00|704.14|701.94|703.64|701.44|704.14|701.94|703.64|701.44|0
1696483200000|2023-10-05 05:20:00|703.89|701.69|704.14|701.94|704.39|702.19|703.39|701.19|0
1696483500000|2023-10-05 05:25:00|703.89|701.69|703.64|701.44|704.14|701.94|703.39|701.19|0
1696483800000|2023-10-05 05:30:00|703.89|701.69|705.39|703.19|706.38|704.18|703.89|701.69|0
1696484100000|2023-10-05 05:35:00|705.63|703.43|703.39|701.19|705.63|703.43|703.39|701.19|0
1696484400000|2023-10-05 05:40:00|703.52|701.32|705.88|703.68|705.88|703.68|703.39|701.19|0
1696484700000|2023-10-05 05:45:00|706.38|704.18|705.14|702.94|706.63|704.43|705.14|702.94|0
1696485000000|2023-10-05 05:50:00|704.89|702.69|705.76|703.56|706.13|703.93|704.39|702.19|0
1696485300000|2023-10-05 05:55:00|705.88|703.68|704.64|702.44|705.88|703.68|704.14|701.94|0
1696485600000|2023-10-05 06:00:00|704.14|701.94|708.38|706.18|708.38|706.18|703.39|701.19|0
1696485900000|2023-10-05 06:05:00|708.26|706.06|707.38|705.18|708.63|706.43|706.26|704.06|0
1696486200000|2023-10-05 06:10:00|707.26|705.06|709.62|707.42|709.62|707.42|707.13|704.93|0
1696486500000|2023-10-05 06:15:00|709.38|707.18|709.26|707.06|709.62|707.42|708.63|706.43|0
1696486800000|2023-10-05 06:20:00|709.38|707.18|710.12|707.92|710.12|707.92|708.63|706.43|0
1696487100000|2023-10-05 06:25:00|710|707.8|710.12|707.92|711.12|708.92|709.87|707.67|0
1696487400000|2023-10-05 06:30:00|709.87|707.67|710.12|707.92|710.62|708.42|709.62|707.42|0
1696487700000|2023-10-05 06:35:00|710.37|708.17|710.5|708.3|711.62|709.42|710.12|707.92|0
1696488000000|2023-10-05 06:40:00|710.37|708.17|710.62|708.42|711.37|709.17|709.87|707.67|0
1696488300000|2023-10-05 06:45:00|710.87|708.67|713.62|711.42|714.11|711.91|710.87|708.67|0
1696488600000|2023-10-05 06:50:00|713.86|711.66|714.36|712.16|714.86|712.66|713.86|711.66|0
1696488900000|2023-10-05 06:55:00|714.11|711.91|712.62|710.42|714.86|712.66|712.5|710.3|0
1696489200000|2023-10-05 07:00:00|712.37|710.17|713.37|711.17|715.36|713.16|712.37|710.17|0
1696489500000|2023-10-05 07:05:00|713.62|711.42|714.11|711.91|715.11|712.91|712.87|710.67|0
1696489800000|2023-10-05 07:10:00|713.86|711.66|717.11|714.91|717.11|714.91|713.12|710.92|0
1696490100000|2023-10-05 07:15:00|716.86|714.66|714.61|712.41|716.86|714.66|713.62|711.42|0
1696490400000|2023-10-05 07:20:00|714.11|711.91|718.12|715.92|718.12|715.92|714.11|711.91|0
1696490700000|2023-10-05 07:25:00|717.88|715.68|717.38|715.18|718.62|716.42|716.63|714.43|0
1696491000000|2023-10-05 07:30:00|717.13|714.93|718.37|716.17|719.12|716.92|715.88|713.68|0
1696491300000|2023-10-05 07:35:00|718.12|715.92|716.88|714.68|718.5|716.3|716.38|714.18|0
1696491600000|2023-10-05 07:40:00|716.63|714.43|717.38|715.18|718.12|715.92|715.88|713.68|0
1696491900000|2023-10-05 07:45:00|717.63|715.43|718.12|715.92|718.37|716.17|716.63|714.43|0
1696492200000|2023-10-05 07:50:00|718|715.8|717.13|714.93|718.37|716.17|716.38|714.18|0
1696492500000|2023-10-05 07:55:00|717.38|715.18|714.88|712.68|717.63|715.43|714.88|712.68|0
1696492800000|2023-10-05 08:00:00|715.38|713.18|709.89|707.69|715.38|713.18|709.53|707.33|0
1696493100000|2023-10-05 08:05:00|710.14|707.94|709.4|707.2|712.39|710.19|709.15|706.95|0
1696493400000|2023-10-05 08:10:00|709.28|707.08|710.14|707.94|710.64|708.44|709.15|706.95|0
1696493700000|2023-10-05 08:15:00|709.89|707.69|709.4|707.2|712.14|709.94|708.4|706.2|0
1696494000000|2023-10-05 08:20:00|709.15|706.95|707.9|705.7|710.39|708.19|707.4|705.2|0
1696494300000|2023-10-05 08:25:00|707.65|705.45|708.4|706.2|709.15|706.95|706.9|704.7|0
1696494600000|2023-10-05 08:30:00|708.65|706.45|706.9|704.7|709.4|707.2|706.4|704.2|0
1696494900000|2023-10-05 08:35:00|706.65|704.45|709.4|707.2|709.4|707.2|706.65|704.45|0
1696495200000|2023-10-05 08:40:00|709.15|706.95|710.39|708.19|710.89|708.69|708.65|706.45|0
1696495500000|2023-10-05 08:45:00|710.27|708.07|713.63|711.43|713.63|711.43|709.64|707.44|0
1696495800000|2023-10-05 08:50:00|713.88|711.68|717.13|714.93|717.38|715.18|713.14|710.94|0
1696496100000|2023-10-05 08:55:00|717.38|715.18|718.37|716.17|718.37|716.17|716.63|714.43|0
1696496400000|2023-10-05 09:00:00|718.12|715.92|720.37|718.17|720.37|718.17|718.12|715.92|0
1696496700000|2023-10-05 09:05:00|720.12|717.92|718.5|716.3|721.62|719.42|718.37|716.17|0
1696497000000|2023-10-05 09:10:00|718.37|716.17|719.62|717.42|719.87|717.67|716.38|714.18|0
1696497300000|2023-10-05 09:15:00|720.12|717.92|721.62|719.42|723.11|720.91|719.87|717.67|0
1696497600000|2023-10-05 09:20:00|721.87|719.67|720.62|718.42|722.36|720.16|719.12|716.92|0
1696497900000|2023-10-05 09:25:00|720.87|718.67|719.87|717.67|721.62|719.42|719.12|716.92|0
1696498200000|2023-10-05 09:30:00|720|717.8|721.12|718.92|721.37|719.17|719.62|717.42|0
1696498500000|2023-10-05 09:35:00|720.62|718.42|722.36|720.16|722.61|720.41|719.87|717.67|0
1696498800000|2023-10-05 09:40:00|722.61|720.41|721.62|719.42|723.86|721.66|721.62|719.42|0
1696499100000|2023-10-05 09:45:00|721.87|719.67|721.99|719.79|722.11|719.91|720.87|718.67|0
1696499400000|2023-10-05 09:50:00|722.11|719.91|719.12|716.92|722.11|719.91|718.87|716.67|0
1696499700000|2023-10-05 09:55:00|718.87|716.67|719.37|717.17|719.37|717.17|718.37|716.17|0
1696500000000|2023-10-05 10:00:00|719.62|717.42|718.12|715.92|721.37|719.17|718.12|715.92|0
1696500300000|2023-10-05 10:05:00|718.5|716.3|716.88|714.68|719.87|717.67|716.88|714.68|0
1696500600000|2023-10-05 10:10:00|716.38|714.18|714.38|712.18|717.13|714.93|714.38|712.18|0
1696500900000|2023-10-05 10:15:00|714.13|711.93|715.38|713.18|716.63|714.43|714.13|711.93|0
1696501200000|2023-10-05 10:20:00|715.76|713.56|715.01|712.81|716.63|714.43|714.51|712.31|0
1696501500000|2023-10-05 10:25:00|714.88|712.68|713.13|710.93|715.01|712.81|712.64|710.44|0
1696501800000|2023-10-05 10:30:00|712.89|710.69|711.14|708.94|713.88|711.68|710.64|708.44|0
1696502100000|2023-10-05 10:35:00|711.02|708.82|710.39|708.19|711.64|709.44|708.65|706.45|0
1696502400000|2023-10-05 10:40:00|710.14|707.94|709.64|707.44|711.14|708.94|709.39|707.19|0
1696502700000|2023-10-05 10:45:00|709.89|707.69|713.63|711.43|713.63|711.43|709.89|707.69|0
1696503000000|2023-10-05 10:50:00|713.88|711.68|712.64|710.44|714.13|711.93|712.14|709.94|0
1696503300000|2023-10-05 10:55:00|712.39|710.19|710.14|707.94|712.64|710.44|709.89|707.69|0
1696503600000|2023-10-05 11:00:00|710.02|707.82|711.39|709.19|711.39|709.19|707.9|705.7|0
1696503900000|2023-10-05 11:05:00|711.14|708.94|712.89|710.69|713.38|711.18|710.64|708.44|0
1696504200000|2023-10-05 11:10:00|712.64|710.44|712.14|709.94|713.13|710.93|710.64|708.44|0
1696504500000|2023-10-05 11:15:00|712.39|710.19|713.88|711.68|714.38|712.18|711.39|709.19|0
1696504800000|2023-10-05 11:20:00|714.13|711.93|710.14|707.94|714.38|712.18|709.64|707.44|0
1696505100000|2023-10-05 11:25:00|709.89|707.69|709.52|707.32|710.52|708.32|708.65|706.45|0
1696505400000|2023-10-05 11:30:00|709.39|707.19|708.15|705.95|709.39|707.19|706.65|704.45|0
1696505700000|2023-10-05 11:35:00|708.4|706.2|706.4|704.2|708.89|706.69|704.91|702.71|0
1696506000000|2023-10-05 11:40:00|706.65|704.45|703.91|701.71|706.65|704.45|703.41|701.21|0
1696506300000|2023-10-05 11:45:00|703.66|701.46|702.91|700.71|704.66|702.46|702.91|700.71|0
1696506600000|2023-10-05 11:50:00|703.16|700.96|704.91|702.71|705.9|703.7|702.91|700.71|0
1696506900000|2023-10-05 11:55:00|704.66|702.46|703.16|700.96|705.15|702.95|703.16|700.96|0
1696507200000|2023-10-05 12:00:00|703.41|701.21|700.13|697.93|703.66|701.46|700.13|697.93|0
1696507500000|2023-10-05 12:05:00|700.38|698.18|702.37|700.17|703.12|700.92|699.38|697.18|0
1696507800000|2023-10-05 12:10:00|702.62|700.42|705.61|703.41|705.86|703.66|702.37|700.17|0
1696508100000|2023-10-05 12:15:00|705.86|703.66|707.11|704.91|707.11|704.91|704.37|702.17|0
1696508400000|2023-10-05 12:20:00|707.36|705.16|708.36|706.16|708.36|706.16|705.61|703.41|0
1696508700000|2023-10-05 12:25:00|708.61|706.41|706.36|704.16|709.11|706.91|706.36|704.16|0
1696509000000|2023-10-05 12:30:00|705.49|703.29|717.09|714.89|717.09|714.89|705.49|703.29|0
1696509300000|2023-10-05 12:35:00|716.84|714.64|718.09|715.89|722.08|719.88|715.34|713.14|0
1696509600000|2023-10-05 12:40:00|718.34|716.14|720.89|718.69|722.83|720.63|717.59|715.39|0
1696509900000|2023-10-05 12:45:00|720.64|718.44|717.14|714.94|720.77|718.57|716.4|714.2|0
1696510200000|2023-10-05 12:50:00|717.64|715.44|719.27|717.07|719.27|717.07|716.15|713.95|0
1696510500000|2023-10-05 12:55:00|719.14|716.94|715.63|713.43|719.14|716.94|715.13|712.93|0
1696510800000|2023-10-05 13:00:00|715.76|713.56|717.12|714.92|717.12|714.92|712.88|710.68|0
1696511100000|2023-10-05 13:05:00|717.87|715.67|713.88|711.68|718.37|716.17|713.88|711.68|0
1696511400000|2023-10-05 13:10:00|713.63|711.43|717.87|715.67|718.12|715.92|713.63|711.43|0
1696511700000|2023-10-05 13:15:00|717.62|715.42|715.88|713.68|719.62|717.42|715.13|712.93|0
1696512000000|2023-10-05 13:20:00|716.38|714.18|714.63|712.43|717.62|715.42|714.38|712.18|0
1696512300000|2023-10-05 13:25:00|715.13|712.93|710.39|708.19|715.88|713.68|706.9|704.7|0
1696512600000|2023-10-05 13:30:00|711.39|709.19|706.65|704.45|711.39|709.19|705.15|702.95|0
1696512900000|2023-10-05 13:35:00|706.15|703.95|712.14|709.94|712.14|709.94|702.16|699.96|0
1696513200000|2023-10-05 13:40:00|712.27|710.07|716.13|713.93|717.12|714.92|711.89|709.69|0
1696513500000|2023-10-05 13:45:00|715.88|713.68|717.37|715.17|718.87|716.67|714.38|712.18|0
1696513800000|2023-10-05 13:50:00|717.62|715.42|717.88|715.68|721.36|719.16|714.88|712.68|0
1696514100000|2023-10-05 13:55:00|717.63|715.43|713.39|711.19|717.63|715.43|712.89|710.69|0
1696514400000|2023-10-05 14:00:00|714.89|712.69|721.37|719.17|723.37|721.17|714.89|712.69|0
1696514700000|2023-10-05 14:05:00|721.62|719.42|724.36|722.16|728.11|725.91|721.62|719.42|0
1696515000000|2023-10-05 14:10:00|723.86|721.66|721.37|719.17|726.86|724.66|721.12|718.92|0
1696515300000|2023-10-05 14:15:00|721.62|719.42|719.64|717.44|725.61|723.41|718.89|716.69|0
1696515600000|2023-10-05 14:20:00|719.14|716.94|725.37|723.17|726.37|724.17|718.14|715.94|0
1696515900000|2023-10-05 14:25:00|725.62|723.42|720.38|718.18|725.62|723.42|717.14|714.94|0
1696516200000|2023-10-05 14:30:00|720.88|718.68|724.13|721.93|724.62|722.42|719.64|717.44|0
1696516500000|2023-10-05 14:35:00|724.37|722.17|735.35|733.15|736.1|733.9|724.13|721.93|0
1696516800000|2023-10-05 14:40:00|736.1|733.9|733.87|731.67|738.35|736.15|733.62|731.42|0
1696517100000|2023-10-05 14:45:00|734.62|732.42|736.37|734.17|736.61|734.41|733.12|730.92|0
1696517400000|2023-10-05 14:50:00|736.12|733.92|733.87|731.67|737.86|735.66|732.87|730.67|0
1696517700000|2023-10-05 14:55:00|733.62|731.42|735.37|733.17|736.61|734.41|732.62|730.42|0
1696518000000|2023-10-05 15:00:00|735.87|733.67|739.11|736.91|739.86|737.66|734.37|732.17|0
1696518300000|2023-10-05 15:05:00|739.36|737.16|741.12|738.92|743.11|740.91|738.36|736.16|0
1696518600000|2023-10-05 15:10:00|740.12|737.92|737.37|735.17|741.86|739.66|735.38|733.18|0
1696518900000|2023-10-05 15:15:00|736.88|734.68|739.12|736.92|739.12|736.92|734.88|732.68|0
1696519200000|2023-10-05 15:20:00|739.37|737.17|731.64|729.44|739.62|737.42|730.89|728.69|0
1696519500000|2023-10-05 15:25:00|731.89|729.69|734.76|732.56|736.63|734.43|731.64|729.44|0
1696519800000|2023-10-05 15:30:00|735.13|732.93|737.13|734.93|739.37|737.17|734.63|732.43|0
1696520100000|2023-10-05 15:35:00|736.88|734.68|733.38|731.18|736.88|734.68|731.89|729.69|0
1696520400000|2023-10-05 15:40:00|733.14|730.94|736.88|734.68|736.88|734.68|731.64|729.44|0
1696520700000|2023-10-05 15:45:00|738.12|735.92|735.13|732.93|738.37|736.17|732.89|730.69|0
1696521000000|2023-10-05 15:50:00|734.88|732.68|729.64|727.44|736.88|734.68|729.15|726.95|0
1696521300000|2023-10-05 15:55:00|729.39|727.19|734.63|732.43|736.13|733.93|729.15|726.95|0
1696521600000|2023-10-05 16:00:00|734.38|732.18|731.14|728.94|736.38|734.18|729.89|727.69|0
1696521900000|2023-10-05 16:05:00|731.52|729.32|730.13|727.93|731.64|729.44|728.88|726.68|0
1696522200000|2023-10-05 16:10:00|730.38|728.18|725.89|723.69|730.63|728.43|725.39|723.19|0
1696522500000|2023-10-05 16:15:00|725.64|723.44|728.13|725.93|729.88|727.68|724.64|722.44|0
1696522800000|2023-10-05 16:20:00|727.89|725.69|727.14|724.94|727.89|725.69|724.39|722.19|0
1696523100000|2023-10-05 16:25:00|726.89|724.69|722.9|720.7|727.64|725.44|722.4|720.2|0
1696523400000|2023-10-05 16:30:00|722.65|720.45|725.63|723.43|725.64|723.44|720.4|718.2|0
1696523700000|2023-10-05 16:35:00|725.38|723.18|725.38|723.18|725.63|723.43|723.13|720.93|0
1696524000000|2023-10-05 16:40:00|725.63|723.43|728.12|725.92|728.62|726.42|725.38|723.18|0
1696524300000|2023-10-05 16:45:00|727.62|725.42|731.36|729.16|731.61|729.41|726.87|724.67|0
1696524600000|2023-10-05 16:50:00|731.12|728.92|729.12|726.92|731.12|728.92|727.62|725.42|0
1696524900000|2023-10-05 16:55:00|729.37|727.17|728.62|726.42|731.86|729.66|728.62|726.42|0
1696525200000|2023-10-05 17:00:00|728.87|726.67|732.61|730.41|732.61|730.41|727.37|725.17|0
1696525500000|2023-10-05 17:05:00|732.11|729.91|735.36|733.16|736.1|733.9|731.61|729.41|0
1696525800000|2023-10-05 17:10:00|735.61|733.41|728.87|726.67|735.61|733.41|728.37|726.17|0
1696526100000|2023-10-05 17:15:00|729.12|726.92|729.37|727.17|730.37|728.17|726.87|724.67|0
1696526400000|2023-10-05 17:20:00|729.12|726.92|728.12|725.92|730.37|728.17|725.38|723.18|0
1696526700000|2023-10-05 17:25:00|728.37|726.17|725.38|723.18|729.12|726.92|725.38|723.18|0
1696527000000|2023-10-05 17:30:00|725.13|722.93|722.63|720.43|729.87|727.67|721.14|718.94|0
1696527300000|2023-10-05 17:35:00|722.14|719.94|717.15|714.95|722.14|719.94|716.15|713.95|0
1696527600000|2023-10-05 17:40:00|716.9|714.7|714.63|712.43|716.9|714.7|713.66|711.46|0
1696527900000|2023-10-05 17:45:00|714.38|712.18|714.88|712.68|715.88|713.68|713.13|710.93|0
1696528200000|2023-10-05 17:50:00|714.63|712.43|716.87|714.67|717.62|715.42|712.63|710.43|0
1696528500000|2023-10-05 17:55:00|716.62|714.42|713.63|711.43|717.37|715.17|713.63|711.43|0
1696528800000|2023-10-05 18:00:00|713.88|711.68|709.87|707.67|713.88|711.68|708.63|706.43|0
1696529100000|2023-10-05 18:05:00|709.62|707.42|713.61|711.41|714.11|711.91|709.62|707.42|0
1696529400000|2023-10-05 18:10:00|713.36|711.16|713.11|710.91|715.61|713.41|712.61|710.41|0
1696529700000|2023-10-05 18:15:00|712.86|710.66|711.12|708.92|713.11|710.91|709.37|707.17|0
1696530000000|2023-10-05 18:20:00|710.37|708.17|713.36|711.16|713.86|711.66|710.37|708.17|0
1696530300000|2023-10-05 18:25:00|713.61|711.41|711.87|709.67|715.36|713.16|711.62|709.42|0
1696530600000|2023-10-05 18:30:00|711.62|709.42|706.38|704.18|711.87|709.67|706.13|703.93|0
1696530900000|2023-10-05 18:35:00|706.13|703.93|702.37|700.17|707.87|705.67|702.13|699.93|0
1696531200000|2023-10-05 18:40:00|702.87|700.67|705.37|703.17|706.37|704.17|700.88|698.68|0
1696531500000|2023-10-05 18:45:00|705.12|702.92|705.12|702.92|705.87|703.67|703.87|701.67|0
1696531800000|2023-10-05 18:50:00|704.87|702.67|705.12|702.92|705.12|702.92|703.62|701.42|0
1696532100000|2023-10-05 18:55:00|704.62|702.42|703.87|701.67|706.61|704.41|703.12|700.92|0
1696532400000|2023-10-05 19:00:00|703.62|701.42|704.87|702.67|705.87|703.67|702.62|700.42|0
1696532700000|2023-10-05 19:05:00|704.62|702.42|705.62|703.42|706.37|704.17|703.62|701.42|0
1696533000000|2023-10-05 19:10:00|705.87|703.67|708.61|706.41|710.86|708.66|705.62|703.42|0
1696533300000|2023-10-05 19:15:00|709.36|707.16|709.61|707.41|710.86|708.66|706.86|704.66|0
1696533600000|2023-10-05 19:20:00|709.86|707.66|710.61|708.41|712.6|710.4|708.11|705.91|0
1696533900000|2023-10-05 19:25:00|710.86|708.66|705.87|703.67|710.86|708.66|705.87|703.67|0
1696534200000|2023-10-05 19:30:00|705.12|702.92|707.61|705.41|708.36|706.16|704.87|702.67|0
1696534500000|2023-10-05 19:35:00|707.86|705.66|708.11|705.91|708.86|706.66|705.87|703.67|0
1696534800000|2023-10-05 19:40:00|707.86|705.66|709.11|706.91|709.61|707.41|706.86|704.66|0
1696535100000|2023-10-05 19:45:00|709.36|707.16|706.61|704.41|709.86|707.66|704.87|702.67|0
1696535400000|2023-10-05 19:50:00|706.86|704.66|709.61|707.41|709.86|707.66|706.36|704.16|0
1696535700000|2023-10-05 19:55:00|710.6|708.4|710.36|708.16|712.35|710.15|708.11|705.91|0
1696536000000|2023-10-05 20:00:00|710.11|707.91|711.35|709.15|711.35|709.15|709.36|707.16|0
1696536300000|2023-10-05 20:05:00|711.6|709.4|713.1|710.9|713.35|711.15|711.1|708.9|0
1696536600000|2023-10-05 20:10:00|713.35|711.15|712.6|710.4|713.35|711.15|711.35|709.15|0
1696536900000|2023-10-05 20:15:00|712.7|710.3|713.7|711.3|713.7|711.3|712.7|710.3|0
1696537200000|2023-10-05 20:20:00|713.58|711.18|713.95|711.55|713.95|711.55|713.2|710.8|0
1696537500000|2023-10-05 20:25:00|714.08|711.68|714.45|712.05|714.45|712.05|712.95|710.55|0
1696537800000|2023-10-05 20:30:00|714.7|712.3|714.2|711.8|714.7|712.3|713.95|711.55|0
1696538100000|2023-10-05 20:35:00|714.08|711.68|713.45|711.05|714.08|711.68|712.7|710.3|0
1696538400000|2023-10-05 20:40:00|713.7|711.3|712.95|710.55|713.7|711.3|712.95|710.55|0
1696538700000|2023-10-05 20:45:00|713.2|710.8|713.45|711.05|713.45|711.05|712.95|710.55|0
1696539000000|2023-10-05 20:50:00|713.33|710.93|712.7|710.3|713.45|711.05|712.7|710.3|0
1696539300000|2023-10-05 20:55:00|712.45|710.05|712.83|710.43|713.08|710.68|712.2|709.8|0
1696539600000|2023-10-05 21:00:00|712.87|710.47|713.31|710.91|713.53|711.13|712.54|710.14|0
1696539900000|2023-10-05 21:05:00|713.24|710.84|713.35|710.95|713.35|710.95|713.2|710.8|0
1696540200000|2023-10-05 21:10:00|713.39|710.99|713.64|711.24|715|712.6|713.24|710.84|0
1696540500000|2023-10-05 21:15:00|713.53|711.13|713.82|711.42|714.23|711.83|713.53|711.13|0
1696540800000|2023-10-05 21:20:00|713.78|711.38|713.78|711.38|713.78|711.38|713.5|711.1|0
1696541100000|2023-10-05 21:25:00|713.82|711.42|713.86|711.46|713.86|711.46|713.78|711.38|0
1696541400000|2023-10-05 21:30:00|713.89|711.49|713.86|711.46|713.97|711.57|713.61|711.21|0
1696541700000|2023-10-05 21:35:00|713.82|711.42|713.93|711.53|714.34|711.94|713.53|711.13|0
1696542000000|2023-10-05 21:40:00|714.48|712.08|713.75|711.35|714.67|712.27|713.35|710.95|0
1696542300000|2023-10-05 21:45:00|713.78|711.38|713.93|711.53|713.93|711.53|713.68|711.28|0
1696542600000|2023-10-05 21:50:00|713.86|711.46|713.86|711.46|713.86|711.46|713.82|711.42|0
1696542900000|2023-10-05 21:55:00|713.97|711.57|714.01|711.61|714.12|711.72|713.68|711.28|0
1696543200000|2023-10-05 22:00:00|713.33|710.93|712.95|710.55|713.58|711.18|712.7|710.3|0
1696543500000|2023-10-05 22:05:00|713.2|710.8|712.95|710.55|713.7|711.3|712.95|710.55|0
1696543800000|2023-10-05 22:10:00|712.7|710.3|712.83|710.43|712.95|710.55|712.45|710.05|0
1696544100000|2023-10-05 22:15:00|712.7|710.3|712.95|710.55|713.2|710.8|712.7|710.3|0
1696544400000|2023-10-05 22:20:00|713.08|710.68|713.2|710.8|713.45|711.05|712.7|710.3|0
1696544700000|2023-10-05 22:25:00|712.95|710.55|712.7|710.3|713.08|710.68|712.58|710.18|0
1696545000000|2023-10-05 22:30:00|712.45|710.05|712.7|710.3|712.95|710.55|712.45|710.05|0
1696545300000|2023-10-05 22:35:00|712.45|710.05|712.95|710.55|713.2|710.8|712.45|710.05|0
1696545600000|2023-10-05 22:40:00|712.7|710.3|712.95|710.55|713.45|711.05|712.7|710.3|0
1696545900000|2023-10-05 22:45:00|713.2|710.8|711.95|709.55|713.2|710.8|711.95|709.55|0
1696546200000|2023-10-05 22:50:00|712.2|709.8|712.7|710.3|712.95|710.55|712.2|709.8|0
1696546500000|2023-10-05 22:55:00|712.95|710.55|712.95|710.55|712.95|710.55|712.7|710.3|0
1696546800000|2023-10-05 23:00:00|713.2|710.8|713.45|711.05|713.45|711.05|712.95|710.55|0
1696547100000|2023-10-05 23:05:00|713.33|710.93|712.7|710.3|713.33|710.93|712.45|710.05|0
1696547400000|2023-10-05 23:10:00|712.95|710.55|713.2|710.8|713.2|710.8|712.7|710.3|0
1696547700000|2023-10-05 23:15:00|713.45|711.05|714.2|711.8|714.45|712.05|713.45|711.05|0
1696548000000|2023-10-05 23:20:00|713.95|711.55|713.45|711.05|714.2|711.8|713.45|711.05|0
1696548300000|2023-10-05 23:25:00|713.7|711.3|713.95|711.55|713.95|711.55|713.45|711.05|0
1696548600000|2023-10-05 23:30:00|714.2|711.8|714.45|712.05|714.94|712.54|714.08|711.68|0
1696548900000|2023-10-05 23:35:00|714.7|712.3|714.7|712.3|714.94|712.54|714.45|712.05|0
1696549200000|2023-10-05 23:40:00|714.94|712.54|714.45|712.05|714.94|712.54|714.45|712.05|0
1696549500000|2023-10-05 23:45:00|714.58|712.18|714.69|712.29|714.94|712.54|713.95|711.55|0
1696549800000|2023-10-05 23:50:00|714.94|712.54|715.44|713.04|715.69|713.29|714.69|712.29|0
1696550100000|2023-10-05 23:55:00|715.19|712.79|715.44|713.04|715.94|713.54|714.94|712.54|0
1696550400000|2023-10-06 00:00:00|715.19|712.79|715.94|713.54|716.69|714.29|713.7|711.3|0
1696550700000|2023-10-06 00:05:00|716.44|714.04|714.69|712.29|716.44|714.04|714.2|711.8|0
1696551000000|2023-10-06 00:10:00|714.82|712.42|714.2|711.8|714.94|712.54|713.95|711.55|0
1696551300000|2023-10-06 00:15:00|714.45|712.05|714.45|712.05|715.19|712.79|714.2|711.8|0
1696551600000|2023-10-06 00:20:00|714.2|711.8|713.2|710.8|714.45|712.05|711.95|709.55|0
1696551900000|2023-10-06 00:25:00|713.45|711.05|712.45|710.05|713.7|711.3|712.45|710.05|0
1696552200000|2023-10-06 00:30:00|712.58|710.18|715.85|713.65|715.85|713.65|712.58|710.18|0
1696552500000|2023-10-06 00:35:00|715.6|713.4|715.1|712.9|715.85|713.65|714.1|711.9|0
1696552800000|2023-10-06 00:40:00|714.85|712.65|714.6|712.4|715.35|713.15|714.1|711.9|0
1696553100000|2023-10-06 00:45:00|714.73|712.53|711.36|709.16|714.73|712.53|711.36|709.16|0
1696553400000|2023-10-06 00:50:00|711.49|709.29|711.73|709.53|712.35|710.15|711.36|709.16|0
1696553700000|2023-10-06 00:55:00|711.85|709.65|711.11|708.91|711.85|709.65|710.86|708.66|0
1696554000000|2023-10-06 01:00:00|710.99|708.79|711.11|708.91|711.85|709.65|710.61|708.41|0
1696554300000|2023-10-06 01:05:00|711.36|709.16|710.61|708.41|711.36|709.16|710.36|708.16|0
1696554600000|2023-10-06 01:10:00|710.86|708.66|711.36|709.16|711.85|709.65|710.61|708.41|0
1696554900000|2023-10-06 01:15:00|710.86|708.66|711.85|709.65|712.1|709.9|710.61|708.41|0
1696555200000|2023-10-06 01:20:00|712.1|709.9|710.61|708.41|712.1|709.9|710.61|708.41|0
1696555500000|2023-10-06 01:25:00|710.49|708.29|712.85|710.65|713.1|710.9|710.36|708.16|0
1696555800000|2023-10-06 01:30:00|712.6|710.4|714.35|712.15|714.6|712.4|710.61|708.41|0
1696556100000|2023-10-06 01:35:00|714.1|711.9|710.61|708.41|714.1|711.9|710.36|708.16|0
1696556400000|2023-10-06 01:40:00|710.49|708.29|711.6|709.4|712.6|710.4|710.11|707.91|0
1696556700000|2023-10-06 01:45:00|711.85|709.65|712.1|709.9|714.1|711.9|710.61|708.41|0
1696557000000|2023-10-06 01:50:00|712.35|710.15|712.35|710.15|713.23|711.03|712.1|709.9|0
1696557300000|2023-10-06 01:55:00|712.6|710.4|711.6|709.4|713.1|710.9|711.36|709.16|0
1696557600000|2023-10-06 02:00:00|711.49|709.29|712.1|709.9|712.85|710.65|711.36|709.16|0
1696557900000|2023-10-06 02:05:00|712.23|710.03|710.86|708.66|712.35|710.15|710.86|708.66|0
1696558200000|2023-10-06 02:10:00|710.99|708.79|711.6|709.4|712.35|710.15|710.86|708.66|0
1696558500000|2023-10-06 02:15:00|711.48|709.28|713.1|710.9|713.1|710.9|711.36|709.16|0
1696558800000|2023-10-06 02:20:00|713.35|711.15|711.73|709.53|713.35|711.15|711.6|709.4|0
1696559100000|2023-10-06 02:25:00|711.85|709.65|712.1|709.9|712.6|710.4|711.11|708.91|0
1696559400000|2023-10-06 02:30:00|712.35|710.15|711.36|709.16|712.35|710.15|711.36|709.16|0
1696559700000|2023-10-06 02:35:00|711.11|708.91|710.36|708.16|711.36|709.16|710.36|708.16|0
1696560000000|2023-10-06 02:40:00|710.11|707.91|710.61|708.41|710.61|708.41|709.86|707.66|0
1696560300000|2023-10-06 02:45:00|710.36|708.16|710.36|708.16|710.61|708.41|710.11|707.91|0
1696560600000|2023-10-06 02:50:00|710.11|707.91|708.61|706.41|710.11|707.91|708.36|706.16|0
1696560900000|2023-10-06 02:55:00|708.86|706.66|709.36|707.16|709.61|707.41|708.61|706.41|0
1696561200000|2023-10-06 03:00:00|709.11|706.91|710.36|708.16|710.61|708.41|709.11|706.91|0
1696561500000|2023-10-06 03:05:00|710.61|708.41|711.85|709.65|712.1|709.9|710.36|708.16|0
1696561800000|2023-10-06 03:10:00|712.1|709.9|713.35|711.15|713.85|711.65|711.6|709.4|0
1696562100000|2023-10-06 03:15:00|713.1|710.9|713.1|710.9|713.35|711.15|712.6|710.4|0
1696562400000|2023-10-06 03:20:00|712.98|710.78|712.85|710.65|713.35|711.15|712.6|710.4|0
1696562700000|2023-10-06 03:25:00|713.1|710.9|712.6|710.4|713.1|710.9|712.35|710.15|0
1696563000000|2023-10-06 03:30:00|712.35|710.15|712.85|710.65|713.1|710.9|712.35|710.15|0
1696563300000|2023-10-06 03:35:00|713.1|710.9|713.6|711.4|713.85|711.65|712.85|710.65|0
1696563600000|2023-10-06 03:40:00|713.85|711.65|712.85|710.65|714.1|711.9|712.6|710.4|0
1696563900000|2023-10-06 03:45:00|713.1|710.9|712.85|710.65|713.1|710.9|712.35|710.15|0
1696564200000|2023-10-06 03:50:00|713.1|710.9|713.1|710.9|713.35|711.15|712.85|710.65|0
1696564500000|2023-10-06 03:55:00|712.85|710.65|712.6|710.4|713.1|710.9|712.35|710.15|0
1696564800000|2023-10-06 04:00:00|712.35|710.15|712.35|710.15|712.6|710.4|712.35|710.15|0
1696565100000|2023-10-06 04:05:00|712.48|710.28|712.35|710.15|712.6|710.4|712.35|710.15|0
1696565400000|2023-10-06 04:10:00|712.48|710.28|712.6|710.4|712.6|710.4|712.35|710.15|0
1696565700000|2023-10-06 04:15:00|712.73|710.53|712.35|710.15|712.73|710.53|712.35|710.15|0
1696566000000|2023-10-06 04:20:00|712.48|710.28|712.85|710.65|712.85|710.65|712.35|710.15|0
1696566300000|2023-10-06 04:25:00|713.1|710.9|712.35|710.15|713.1|710.9|712.35|710.15|0
1696566600000|2023-10-06 04:30:00|712.6|710.4|712.6|710.4|713.35|711.15|712.6|710.4|0
1696566900000|2023-10-06 04:35:00|712.73|710.53|712.6|710.4|712.85|710.65|712.35|710.15|0
1696567200000|2023-10-06 04:40:00|712.85|710.65|713.35|711.15|713.85|711.65|712.73|710.53|0
1696567500000|2023-10-06 04:45:00|713.6|711.4|713.35|711.15|713.85|711.65|713.35|711.15|0
1696567800000|2023-10-06 04:50:00|713.6|711.4|714.1|711.9|714.23|712.03|713.6|711.4|0
1696568100000|2023-10-06 04:55:00|714.35|712.15|714.73|712.53|715.35|713.15|714.1|711.9|0
1696568400000|2023-10-06 05:00:00|714.6|712.4|715.1|712.9|715.6|713.4|714.6|712.4|0
1696568700000|2023-10-06 05:05:00|715.35|713.15|715.6|713.4|715.85|713.65|714.6|712.4|0
1696569000000|2023-10-06 05:10:00|715.84|713.64|716.09|713.89|716.59|714.39|715.6|713.4|0
1696569300000|2023-10-06 05:15:00|715.84|713.64|716.09|713.89|716.59|714.39|715.35|713.15|0
1696569600000|2023-10-06 05:20:00|715.84|713.64|715.84|713.64|716.34|714.14|715.6|713.4|0
1696569900000|2023-10-06 05:25:00|715.97|713.77|716.84|714.64|717.09|714.89|715.6|713.4|0
1696570200000|2023-10-06 05:30:00|716.59|714.39|716.34|714.14|716.84|714.64|716.09|713.89|0
1696570500000|2023-10-06 05:35:00|716.59|714.39|716.34|714.14|716.59|714.39|715.35|713.15|0
1696570800000|2023-10-06 05:40:00|716.09|713.89|718.09|715.89|718.34|716.14|716.09|713.89|0
1696571100000|2023-10-06 05:45:00|718.34|716.14|718.34|716.14|718.84|716.64|718.09|715.89|0
1696571400000|2023-10-06 05:50:00|718.59|716.39|718.59|716.39|718.84|716.64|717.59|715.39|0
1696571700000|2023-10-06 05:55:00|718.34|716.14|718.59|716.39|718.84|716.64|718.34|716.14|0
1696572000000|2023-10-06 06:00:00|718.84|716.64|717.34|715.14|718.97|716.77|717.34|715.14|0
1696572300000|2023-10-06 06:05:00|717.09|714.89|715.1|712.9|717.09|714.89|714.85|712.65|0
1696572600000|2023-10-06 06:10:00|714.85|712.65|715.1|712.9|715.35|713.15|714.23|712.03|0
1696572900000|2023-10-06 06:15:00|714.85|712.65|716.34|714.14|716.84|714.64|714.6|712.4|0
1696573200000|2023-10-06 06:20:00|716.09|713.89|715.84|713.64|716.47|714.27|715.35|713.15|0
1696573500000|2023-10-06 06:25:00|716.09|713.89|718.34|716.14|718.59|716.39|716.09|713.89|0
1696573800000|2023-10-06 06:30:00|718.09|715.89|717.34|715.14|718.09|715.89|716.59|714.39|0
1696574100000|2023-10-06 06:35:00|717.59|715.39|716.59|714.39|718.09|715.89|716.34|714.14|0
1696574400000|2023-10-06 06:40:00|716.72|714.52|718.34|716.14|718.59|716.39|716.59|714.39|0
1696574700000|2023-10-06 06:45:00|718.22|716.02|717.34|715.14|718.84|716.64|717.34|715.14|0
1696575000000|2023-10-06 06:50:00|717.09|714.89|717.34|715.14|717.34|715.14|715.35|713.15|0
1696575300000|2023-10-06 06:55:00|717.09|714.89|715.59|713.39|717.59|715.39|715.59|713.39|0
1696575600000|2023-10-06 07:00:00|715.84|713.64|715.59|713.39|717.84|715.64|714.6|712.4|0
1696575900000|2023-10-06 07:05:00|715.72|713.52|715.72|713.52|715.72|713.52|714.6|712.4|0
1696576200000|2023-10-06 07:10:00|715.84|713.64|714.61|712.41|717.59|715.39|714.11|711.91|0
1696576500000|2023-10-06 07:15:00|714.49|712.29|715.61|713.41|716.35|714.15|714.49|712.29|0
1696576800000|2023-10-06 07:20:00|715.36|713.16|710.87|708.67|715.61|713.41|709.37|707.17|0
1696577100000|2023-10-06 07:25:00|710.5|708.3|710.87|708.67|711.61|709.41|709.87|707.67|0
1696577400000|2023-10-06 07:30:00|711.11|708.91|709.37|707.17|711.11|708.91|708.12|705.92|0
1696577700000|2023-10-06 07:35:00|709.5|707.3|709.12|706.92|711.61|709.41|709.12|706.92|0
1696578000000|2023-10-06 07:40:00|708.87|706.67|710.12|707.92|710.62|708.42|708.87|706.67|0
1696578300000|2023-10-06 07:45:00|710.37|708.17|711.61|709.41|711.61|709.41|709.12|706.92|0
1696578600000|2023-10-06 07:50:00|711.36|709.16|709.87|707.67|711.86|709.66|709.62|707.42|0
1696578900000|2023-10-06 07:55:00|709.37|707.17|707.37|705.17|709.37|707.17|706.62|704.42|0
1696579200000|2023-10-06 08:00:00|707.12|704.92|708.37|706.17|708.87|706.67|705.13|702.93|0
1696579500000|2023-10-06 08:05:00|708.62|706.42|706.13|703.93|708.62|706.42|704.88|702.68|0
1696579800000|2023-10-06 08:10:00|705.88|703.68|707.37|705.17|708.12|705.92|704.88|702.68|0
1696580100000|2023-10-06 08:15:00|707.62|705.42|706.62|704.42|708|705.8|706.38|704.18|0
1696580400000|2023-10-06 08:20:00|706.38|704.18|707.62|705.42|708.87|706.67|706.38|704.18|0
1696580700000|2023-10-06 08:25:00|707.37|705.17|706.62|704.42|707.87|705.67|706.62|704.42|0
1696581000000|2023-10-06 08:30:00|706.37|704.17|710.62|708.42|711.36|709.16|706.37|704.17|0
1696581300000|2023-10-06 08:35:00|710.5|708.3|709.87|707.67|711.11|708.91|709.87|707.67|0
1696581600000|2023-10-06 08:40:00|710.12|707.92|707.87|705.67|710.37|708.17|707.62|705.42|0
1696581900000|2023-10-06 08:45:00|708.12|705.92|707.37|705.17|708.37|706.17|706.87|704.67|0
1696582200000|2023-10-06 08:50:00|707.62|705.42|709.75|707.55|709.87|707.67|707.37|705.17|0
1696582500000|2023-10-06 08:55:00|709.87|707.67|710.37|708.17|710.37|708.17|708.87|706.67|0
1696582800000|2023-10-06 09:00:00|710|707.8|709.11|706.91|710.86|708.66|708.86|706.66|0
1696583100000|2023-10-06 09:05:00|709.36|707.16|708.61|706.41|709.61|707.41|707.87|705.67|0
1696583400000|2023-10-06 09:10:00|708.36|706.16|707.75|705.55|708.36|706.16|707.12|704.92|0
1696583700000|2023-10-06 09:15:00|707.62|705.42|708.61|706.41|709.36|707.16|706.87|704.67|0
1696584000000|2023-10-06 09:20:00|708.86|706.66|706.62|704.42|708.86|706.66|706.37|704.17|0
1696584300000|2023-10-06 09:25:00|706.37|704.17|705.87|703.67|707.37|705.17|705.37|703.17|0
1696584600000|2023-10-06 09:30:00|705.62|703.42|704.87|702.67|706.62|704.42|704.62|702.42|0
1696584900000|2023-10-06 09:35:00|704.62|702.42|706.62|704.42|706.62|704.42|704.62|702.42|0
1696585200000|2023-10-06 09:40:00|706.87|704.67|706.37|704.17|706.87|704.67|705.12|702.92|0
1696585500000|2023-10-06 09:45:00|706.12|703.92|707.12|704.92|707.62|705.42|706.12|703.92|0
1696585800000|2023-10-06 09:50:00|707.37|705.17|706|703.8|707.87|705.67|705.37|703.17|0
1696586100000|2023-10-06 09:55:00|706.12|703.92|704.37|702.17|706.12|703.92|704.12|701.92|0
1696586400000|2023-10-06 10:00:00|704.62|702.42|703.63|701.43|705.62|703.42|702.88|700.68|0
1696586700000|2023-10-06 10:05:00|703.51|701.31|701.63|699.43|704.12|701.92|701.63|699.43|0
1696587000000|2023-10-06 10:10:00|701.88|699.68|700.63|698.43|701.88|699.68|700.13|697.93|0
1696587300000|2023-10-06 10:15:00|700.51|698.31|700.13|697.93|700.63|698.43|698.89|696.69|0
1696587600000|2023-10-06 10:20:00|699.88|697.68|699.14|696.94|700.13|697.93|698.89|696.69|0
1696587900000|2023-10-06 10:25:00|699.63|697.43|697.89|695.69|699.63|697.43|697.89|695.69|0
1696588200000|2023-10-06 10:30:00|698.39|696.19|696.89|694.69|698.64|696.44|696.14|693.94|0
1696588500000|2023-10-06 10:35:00|696.77|694.57|696.77|694.57|697.14|694.94|696.39|694.19|0
1696588800000|2023-10-06 10:40:00|696.89|694.69|696.39|694.19|697.14|694.94|696.14|693.94|0
1696589100000|2023-10-06 10:45:00|696.14|693.94|699.38|697.18|699.63|697.43|696.14|693.94|0
1696589400000|2023-10-06 10:50:00|699.14|696.94|700.26|698.06|700.63|698.43|699.14|696.94|0
1696589700000|2023-10-06 10:55:00|700.13|697.93|699.88|697.68|701.13|698.93|699.63|697.43|0
1696590000000|2023-10-06 11:00:00|699.63|697.43|701.38|699.18|701.76|699.56|699.63|697.43|0
1696590300000|2023-10-06 11:05:00|701.13|698.93|702.51|700.31|703.62|701.42|700.88|698.68|0
1696590600000|2023-10-06 11:10:00|702.63|700.43|701.63|699.43|702.76|700.56|700.63|698.43|0
1696590900000|2023-10-06 11:15:00|701.38|699.18|699.37|697.17|701.63|699.43|699.12|696.92|0
1696591200000|2023-10-06 11:20:00|699.12|696.92|702.37|700.17|702.37|700.17|698.38|696.18|0
1696591500000|2023-10-06 11:25:00|702.12|699.92|703.11|700.91|704.36|702.16|701.87|699.67|0
1696591800000|2023-10-06 11:30:00|703.36|701.16|704.87|702.67|706.11|703.91|702.62|700.42|0
1696592100000|2023-10-06 11:35:00|704.75|702.55|705.87|703.67|706.25|704.05|704.5|702.3|0
1696592400000|2023-10-06 11:40:00|705.62|703.42|705.37|703.17|705.87|703.67|704.62|702.42|0
1696592700000|2023-10-06 11:45:00|705.12|702.92|704.12|701.92|705.12|702.92|703.13|700.93|0
1696593000000|2023-10-06 11:50:00|703.88|701.68|705.37|703.17|705.37|703.17|702.38|700.18|0
1696593300000|2023-10-06 11:55:00|705.62|703.42|707.37|705.17|707.62|705.42|705.62|703.42|0
1696593600000|2023-10-06 12:00:00|707.62|705.42|706|703.8|708.61|706.41|705.37|703.17|0
1696593900000|2023-10-06 12:05:00|705.87|703.67|705.37|703.17|706.37|704.17|702.88|700.68|0
1696594200000|2023-10-06 12:10:00|705.12|702.92|706.12|703.92|707.12|704.92|704.87|702.67|0
1696594500000|2023-10-06 12:15:00|706.25|704.05|706.87|704.67|707.37|705.17|704.87|702.67|0
1696594800000|2023-10-06 12:20:00|707.12|704.92|707.87|705.67|708.86|706.66|706.75|704.55|0
1696595100000|2023-10-06 12:25:00|708.12|705.92|707.25|705.05|709.24|707.04|706.37|704.17|0
1696595400000|2023-10-06 12:30:00|707.12|704.92|751.29|749.09|752.54|750.34|707.12|704.92|0
1696595700000|2023-10-06 12:35:00|752.04|749.84|745.05|742.85|752.04|749.84|740.94|738.74|0
1696596000000|2023-10-06 12:40:00|745.8|743.6|744.1|741.9|746.85|744.65|740.11|737.91|0
1696596300000|2023-10-06 12:45:00|743.85|741.65|751.34|749.14|751.59|749.39|743.36|741.16|0
1696596600000|2023-10-06 12:50:00|751.59|749.39|752.85|750.65|758.34|756.14|749.34|747.14|0
1696596900000|2023-10-06 12:55:00|753.1|750.9|750.61|748.41|755.85|753.65|749.61|747.41|0
1696597200000|2023-10-06 13:00:00|750.11|747.91|752.35|750.15|754.1|751.9|748.36|746.16|0
1696597500000|2023-10-06 13:05:00|752.6|750.4|743.61|741.41|752.6|750.4|741.38|739.18|0
1696597800000|2023-10-06 13:10:00|743.86|741.66|742.6|740.4|745.84|743.64|738.85|736.65|0
1696598100000|2023-10-06 13:15:00|742.35|740.15|734.36|732.16|742.35|740.15|733.86|731.66|0
1696598400000|2023-10-06 13:20:00|733.86|731.66|729.12|726.92|734.61|732.41|728.63|726.43|0
1696598700000|2023-10-06 13:25:00|728.87|726.67|735.24|733.04|735.36|733.16|727.38|725.18|0
1696599000000|2023-10-06 13:30:00|735.36|733.16|731.35|729.15|736.11|733.91|725.88|723.68|0
1696599300000|2023-10-06 13:35:00|730.85|728.65|739.85|737.65|742.33|740.13|730.1|727.9|0
1696599600000|2023-10-06 13:40:00|741.1|738.9|738.58|736.38|744.56|742.36|735.58|733.38|0
1696599900000|2023-10-06 13:45:00|738.71|736.51|739.58|737.38|740.58|738.38|728.6|726.4|0
1696600200000|2023-10-06 13:50:00|740.33|738.13|738.83|736.63|741.82|739.62|734.34|732.14|0
1696600500000|2023-10-06 13:55:00|736.83|734.63|736.58|734.38|745.07|742.87|735.33|733.13|0
1696600800000|2023-10-06 14:00:00|736.46|734.26|742.32|740.12|745.57|743.37|736.46|734.26|0
1696601100000|2023-10-06 14:05:00|741.82|739.62|746.57|744.37|749.31|747.11|741.32|739.12|0
1696601400000|2023-10-06 14:10:00|747.07|744.87|738.58|736.38|747.81|745.61|735.59|733.39|0
1696601700000|2023-10-06 14:15:00|738.33|736.13|742.58|740.38|742.58|740.38|736.84|734.64|0
1696602000000|2023-10-06 14:20:00|742.33|740.13|729.85|727.65|747.57|745.37|729.85|727.65|0
1696602300000|2023-10-06 14:25:00|729.35|727.15|725.36|723.16|731.35|729.15|725.36|723.16|0
1696602600000|2023-10-06 14:30:00|724.86|722.66|720.58|718.38|724.86|722.66|717.58|715.38|0
1696602900000|2023-10-06 14:35:00|720.08|717.88|714.82|712.62|720.58|718.38|714.07|711.87|0
1696603200000|2023-10-06 14:40:00|715.57|713.37|715.32|713.12|719.56|717.36|713.32|711.12|0
1696603500000|2023-10-06 14:45:00|714.82|712.62|716.32|714.12|717.06|714.86|712.07|709.87|0
1696603800000|2023-10-06 14:50:00|716.57|714.37|719.56|717.36|720.06|717.86|713.82|711.62|0
1696604100000|2023-10-06 14:55:00|719.81|717.61|717.06|714.86|723.31|721.11|715.7|713.5|0
1696604400000|2023-10-06 15:00:00|716.81|714.61|709.08|706.88|717.31|715.11|709.08|706.88|0
1696604700000|2023-10-06 15:05:00|709.83|707.63|705.58|703.38|711.82|709.62|704.83|702.63|0
1696605000000|2023-10-06 15:10:00|705.33|703.13|705.82|703.62|707.06|704.86|702.09|699.89|0
1696605300000|2023-10-06 15:15:00|705.07|702.87|706.56|704.36|707.31|705.11|701.57|699.37|0
1696605600000|2023-10-06 15:20:00|706.81|704.61|703.57|701.37|707.81|705.61|703.57|701.37|0
1696605900000|2023-10-06 15:25:00|703.07|700.87|697.33|695.13|704.07|701.87|693.09|690.89|0
1696606200000|2023-10-06 15:30:00|696.08|693.88|687.35|685.15|696.08|693.88|686.85|684.65|0
1696606500000|2023-10-06 15:35:00|686.6|684.4|684.6|682.4|689.09|686.89|683.11|680.91|0
1696606800000|2023-10-06 15:40:00|684.35|682.15|679.58|677.38|684.35|682.15|676.37|674.17|0
1696607100000|2023-10-06 15:45:00|679.33|677.13|674.59|672.39|681.83|679.63|674.59|672.39|0
1696607400000|2023-10-06 15:50:00|674.34|672.14|672.85|670.65|677.34|675.14|672.6|670.4|0
1696607700000|2023-10-06 15:55:00|673.1|670.9|666.11|663.91|674.09|671.89|665.61|663.41|0
1696608000000|2023-10-06 16:00:00|665.61|663.41|666.59|664.39|667.61|665.41|662.12|659.92|0
1696608300000|2023-10-06 16:05:00|666.1|663.9|666.59|664.39|668.34|666.14|664.1|661.9|0
1696608600000|2023-10-06 16:10:00|666.84|664.64|671.33|669.13|672.08|669.88|666.1|663.9|0
1696608900000|2023-10-06 16:15:00|670.84|668.64|668.84|666.64|671.83|669.63|667.34|665.14|0
1696609200000|2023-10-06 16:20:00|668.34|666.14|674.58|672.38|676.33|674.13|668.34|666.14|0
1696609500000|2023-10-06 16:25:00|674.83|672.63|672.58|670.38|676.58|674.38|670.59|668.39|0
1696609800000|2023-10-06 16:30:00|671.83|669.63|677.07|674.87|677.07|674.87|671.33|669.13|0
1696610100000|2023-10-06 16:35:00|677.32|675.12|675.58|673.38|678.07|675.87|672.83|670.63|0
1696610400000|2023-10-06 16:40:00|674.83|672.63|669.84|667.64|675.33|673.13|669.84|667.64|0
1696610700000|2023-10-06 16:45:00|669.59|667.39|669.34|667.14|669.84|667.64|667.84|665.64|0
1696611000000|2023-10-06 16:50:00|668.84|666.64|672.08|669.88|673.07|670.87|667.59|665.39|0
1696611300000|2023-10-06 16:55:00|671.58|669.38|671.83|669.63|673.82|671.62|670.83|668.63|0
1696611600000|2023-10-06 17:00:00|672.08|669.88|671.83|669.63|672.33|670.13|669.33|667.13|0
1696611900000|2023-10-06 17:05:00|671.58|669.38|670.83|668.63|672.58|670.38|668.83|666.63|0
1696612200000|2023-10-06 17:10:00|670.08|667.88|664.34|662.14|673.57|671.37|664.34|662.14|0
1696612500000|2023-10-06 17:15:00|664.09|661.89|663.59|661.39|665.34|663.14|663.09|660.89|0
1696612800000|2023-10-06 17:20:00|663.34|661.14|658.85|656.65|664.09|661.89|657.85|655.65|0
1696613100000|2023-10-06 17:25:00|659.1|656.9|659.85|657.65|661.1|658.9|657.85|655.65|0
1696613400000|2023-10-06 17:30:00|659.6|657.4|656.11|653.91|659.85|657.65|655.86|653.66|0
1696613700000|2023-10-06 17:35:00|655.86|653.66|658.6|656.4|661.1|658.9|655.86|653.66|0
1696614000000|2023-10-06 17:40:00|658.35|656.15|661.85|659.65|662.84|660.64|657.36|655.16|0
1696614300000|2023-10-06 17:45:00|661.6|659.4|659.85|657.65|663.84|661.64|658.85|656.65|0
1696614600000|2023-10-06 17:50:00|660.1|657.9|660.08|657.88|661.83|659.63|659.08|656.88|0
1696614900000|2023-10-06 17:55:00|660.33|658.13|656.84|654.64|660.33|658.13|656.34|654.14|0
1696615200000|2023-10-06 18:00:00|657.09|654.89|657.84|655.64|659.83|657.63|656.59|654.39|0
1696615500000|2023-10-06 18:05:00|658.09|655.89|656.59|654.39|660.33|658.13|655.59|653.39|0
1696615800000|2023-10-06 18:10:00|656.34|654.14|657.09|654.89|657.34|655.14|653.85|651.65|0
1696616100000|2023-10-06 18:15:00|656.59|654.39|657.34|655.14|658.09|655.89|655.59|653.39|0
1696616400000|2023-10-06 18:20:00|657.59|655.39|654.59|652.39|657.59|655.39|653.84|651.64|0
1696616700000|2023-10-06 18:25:00|654.84|652.64|649.6|647.4|654.84|652.64|649.6|647.4|0
1696617000000|2023-10-06 18:30:00|650.35|648.15|649.11|646.91|651.35|649.15|648.61|646.41|0
1696617300000|2023-10-06 18:35:00|649.35|647.15|645.1|642.9|649.35|647.15|644.83|642.63|0
1696617600000|2023-10-06 18:40:00|644.85|642.65|644.66|642.46|646.4|644.2|643.16|640.96|0
1696617900000|2023-10-06 18:45:00|644.91|642.71|645.16|642.96|645.9|643.7|642.91|640.71|0
1696618200000|2023-10-06 18:50:00|645.41|643.21|647.65|645.45|647.9|645.7|645.41|643.21|0
1696618500000|2023-10-06 18:55:00|647.9|645.7|647.15|644.95|649.15|646.95|646.65|644.45|0
1696618800000|2023-10-06 19:00:00|647.4|645.2|651.39|649.19|651.39|649.19|647.15|644.95|0
1696619100000|2023-10-06 19:05:00|651.64|649.44|647.9|645.7|652.64|650.44|647.15|644.95|0
1696619400000|2023-10-06 19:10:00|648.4|646.2|651.39|649.19|652.89|650.69|648.4|646.2|0
1696619700000|2023-10-06 19:15:00|651.14|648.94|651.64|649.44|653.13|650.93|650.14|647.94|0
1696620000000|2023-10-06 19:20:00|651.89|649.69|648.15|645.95|652.89|650.69|647.65|645.45|0
1696620300000|2023-10-06 19:25:00|648.65|646.45|646.65|644.45|649.64|647.44|646.4|644.2|0
1696620600000|2023-10-06 19:30:00|646.9|644.7|649.39|647.19|650.89|648.69|644.91|642.71|0
1696620900000|2023-10-06 19:35:00|649.89|647.69|646.15|643.95|649.89|647.69|646.15|643.95|0
1696621200000|2023-10-06 19:40:00|645.9|643.7|649.64|647.44|650.14|647.94|645.16|642.96|0
1696621500000|2023-10-06 19:45:00|649.89|647.69|649.64|647.44|650.64|648.44|647.65|645.45|0
1696621800000|2023-10-06 19:50:00|651.39|649.19|657.87|655.67|658.12|655.92|650.64|648.44|0
1696622100000|2023-10-06 19:55:00|658.12|655.92|660.12|657.92|660.62|658.42|656.38|654.18|0
1696622400000|2023-10-06 20:00:00|660.37|658.17|655.88|653.68|661.11|658.91|655.88|653.68|0
1696622700000|2023-10-06 20:05:00|655.63|653.43|655.88|653.68|655.88|653.68|654.88|652.68|0
1696623000000|2023-10-06 20:10:00|656.13|653.93|655.38|653.18|656.63|654.43|654.88|652.68|0
1696810800000|2023-10-09 00:20:00|689.72|687.32|689.84|687.44|690.22|687.82|689.21|686.81|0
1696811100000|2023-10-09 00:25:00|689.96|687.56|690.43|688.03|691.29|688.89|688.71|686.31|0
1696811700000|2023-10-09 00:35:00|689.45|687.25|689.7|687.5|690.45|688.25|688.83|686.63|0
1696812000000|2023-10-09 00:40:00|689.95|687.75|691.19|688.99|691.44|689.24|688.95|686.75|0
1696812300000|2023-10-09 00:45:00|690.94|688.74|689.7|687.5|691.69|689.49|689.45|687.25|0
1696812600000|2023-10-09 00:50:00|689.95|687.75|688.95|686.75|689.95|687.75|688.45|686.25|0
1696812900000|2023-10-09 00:55:00|688.94|686.74|689.82|687.62|690.94|688.74|688.69|686.49|0
1696813200000|2023-10-09 01:00:00|689.69|687.49|692.68|690.48|692.68|690.48|689.69|687.49|0
1696813500000|2023-10-09 01:05:00|692.43|690.23|693.93|691.73|694.92|692.72|691.18|688.98|0
1696813800000|2023-10-09 01:10:00|694.18|691.98|694.42|692.22|695.42|693.22|693.93|691.73|0
1696814100000|2023-10-09 01:15:00|694.67|692.47|692.18|689.98|694.67|692.47|692.18|689.98|0
1696814400000|2023-10-09 01:20:00|691.93|689.73|691.93|689.73|692.43|690.23|691.68|689.48|0
1696814700000|2023-10-09 01:25:00|692.06|689.86|691.43|689.23|692.43|690.23|691.18|688.98|0
1696815000000|2023-10-09 01:30:00|691.68|689.48|693.68|691.48|694.67|692.47|691.68|689.48|0
1696815300000|2023-10-09 01:35:00|693.43|691.23|693.18|690.98|694.3|692.1|692.93|690.73|0
1696815600000|2023-10-09 01:40:00|692.93|690.73|692.18|689.98|693.93|691.73|692.18|689.98|0
1696815900000|2023-10-09 01:45:00|691.93|689.73|692.93|690.73|693.93|691.73|691.93|689.73|0
1696816200000|2023-10-09 01:50:00|693.18|690.98|692.93|690.73|694.18|691.98|692.68|690.48|0
1696816500000|2023-10-09 01:55:00|692.81|690.61|691.43|689.23|692.81|690.61|690.93|688.73|0
1696816800000|2023-10-09 02:00:00|691.18|688.98|692.43|690.23|692.68|690.48|690.69|688.49|0
1696817100000|2023-10-09 02:05:00|692.68|690.48|691.18|688.98|692.81|690.61|690.44|688.24|0
1696817400000|2023-10-09 02:10:00|691.68|689.48|691.68|689.48|691.93|689.73|690.93|688.73|0
1696817700000|2023-10-09 02:15:00|691.56|689.36|691.18|688.98|691.93|689.73|691.18|688.98|0
1696818000000|2023-10-09 02:20:00|690.93|688.73|689.72|687.52|691.09|688.89|689.47|687.27|0
1696818300000|2023-10-09 02:25:00|689.97|687.77|690.09|687.89|690.72|688.52|689.46|687.26|0
1696818600000|2023-10-09 02:30:00|689.96|687.76|691.45|689.25|691.7|689.5|689.96|687.76|0
1696818900000|2023-10-09 02:35:00|691.2|689|692.2|690|692.7|690.5|691.2|689|0
1696819200000|2023-10-09 02:40:00|691.95|689.75|690.95|688.75|691.95|689.75|690.95|688.75|0
1696819500000|2023-10-09 02:45:00|691.08|688.88|691.7|689.5|691.95|689.75|690.7|688.5|0
1696819800000|2023-10-09 02:50:00|691.83|689.63|690.7|688.5|691.83|689.63|690.2|688|0
1696820100000|2023-10-09 02:55:00|690.45|688.25|690.95|688.75|691.2|689|690.45|688.25|0
1696820400000|2023-10-09 03:00:00|691.2|689|690.95|688.75|691.95|689.75|690.7|688.5|0
1696820700000|2023-10-09 03:05:00|690.83|688.63|691.45|689.25|692.2|690|690.7|688.5|0
1696821000000|2023-10-09 03:10:00|691.2|689|691.33|689.13|691.7|689.5|691.2|689|0
1696821300000|2023-10-09 03:15:00|691.45|689.25|691.95|689.75|692.45|690.25|691.2|689|0
1696821600000|2023-10-09 03:20:00|692.08|689.88|692.95|690.75|693.19|690.99|691.7|689.5|0
1696821900000|2023-10-09 03:25:00|692.83|690.63|692.7|690.5|692.95|690.75|692.45|690.25|0
1696822200000|2023-10-09 03:30:00|692.83|690.63|693.82|691.62|693.94|691.74|692.7|690.5|0
1696822500000|2023-10-09 03:35:00|693.94|691.74|692.95|690.75|693.94|691.74|692.83|690.63|0
1696822800000|2023-10-09 03:40:00|692.83|690.63|693.19|690.99|693.44|691.24|692.7|690.5|0
1696823100000|2023-10-09 03:45:00|693.32|691.12|693.94|691.74|693.94|691.74|693.32|691.12|0
1696823400000|2023-10-09 03:50:00|693.69|691.49|694.19|691.99|694.19|691.99|693.44|691.24|0
1696823700000|2023-10-09 03:55:00|694.07|691.87|696.68|694.48|697.43|695.23|694.07|691.87|0
1696824000000|2023-10-09 04:00:00|696.43|694.23|695.69|693.49|696.93|694.73|695.19|692.99|0
1696824300000|2023-10-09 04:05:00|695.94|693.74|696.18|693.98|696.68|694.48|695.94|693.74|0
1696824600000|2023-10-09 04:10:00|695.94|693.74|695.19|692.99|695.94|693.74|694.94|692.74|0
1696824900000|2023-10-09 04:15:00|694.94|692.74|695.69|693.49|695.69|693.49|694.57|692.37|0
1696825200000|2023-10-09 04:20:00|695.94|693.74|694.44|692.24|696.18|693.98|694.44|692.24|0
1696825500000|2023-10-09 04:25:00|694.69|692.49|694.94|692.74|695.19|692.99|694.44|692.24|0
1696825800000|2023-10-09 04:30:00|694.69|692.49|694.94|692.74|695.69|693.49|694.44|692.24|0
1696826100000|2023-10-09 04:35:00|694.82|692.62|693.44|691.24|694.94|692.74|693.19|690.99|0
1696826400000|2023-10-09 04:40:00|693.57|691.37|693.19|690.99|693.69|691.49|692.7|690.5|0
1696826700000|2023-10-09 04:45:00|693.44|691.24|693.19|690.99|693.57|691.37|692.94|690.74|0
1696827000000|2023-10-09 04:50:00|693.07|690.87|692.94|690.74|693.19|690.99|692.45|690.25|0
1696827300000|2023-10-09 04:55:00|693.07|690.87|692.94|690.74|693.19|690.99|692.45|690.25|0
1696827600000|2023-10-09 05:00:00|693.44|691.24|692.2|690|693.44|691.24|691.7|689.5|0
1696827900000|2023-10-09 05:05:00|691.7|689.5|692.2|690|692.2|690|690.7|688.5|0
1696828200000|2023-10-09 05:10:00|691.95|689.75|692.45|690.25|692.45|690.25|691.2|689|0
1696828500000|2023-10-09 05:15:00|692.2|690|692.2|690|692.45|690.25|691.45|689.25|0
1696828800000|2023-10-09 05:20:00|691.95|689.75|692.58|690.38|693.07|690.87|691.7|689.5|0
1696829100000|2023-10-09 05:25:00|692.45|690.25|690.7|688.5|692.69|690.49|690.7|688.5|0
1696829400000|2023-10-09 05:30:00|690.83|688.63|690.45|688.25|691.33|689.13|689.7|687.5|0
1696829700000|2023-10-09 05:35:00|690.7|688.5|690.2|688|690.7|688.5|689.46|687.26|0
1696830000000|2023-10-09 05:40:00|689.95|687.75|689.95|687.75|690.2|688|689.7|687.5|0
1696830300000|2023-10-09 05:45:00|689.7|687.5|690.2|688|690.58|688.38|689.46|687.26|0
1696830600000|2023-10-09 05:50:00|690.08|687.88|690.08|687.88|690.45|688.25|689.7|687.5|0
1696830900000|2023-10-09 05:55:00|690.2|688|689.46|687.26|690.2|688|689.21|687.01|0
1696831200000|2023-10-09 06:00:00|689.21|687.01|688.46|686.26|690.2|688|687.71|685.51|0
1696831500000|2023-10-09 06:05:00|688.59|686.39|686.47|684.27|689.46|687.26|686.47|684.27|0
1696831800000|2023-10-09 06:10:00|686.22|684.02|685.72|683.52|687.34|685.14|685.47|683.27|0
1696832100000|2023-10-09 06:15:00|685.85|683.65|685.33|683.13|686.96|684.76|684.95|682.75|0
1696832400000|2023-10-09 06:20:00|685.2|683|684.7|682.5|685.45|683.25|683.71|681.51|0
1696832700000|2023-10-09 06:25:00|684.83|682.63|685.45|683.25|685.45|683.25|684.33|682.13|0
1696833000000|2023-10-09 06:30:00|685.2|683|685.95|683.75|686.7|684.5|685.2|683|0
1696833300000|2023-10-09 06:35:00|686.2|684|685.45|683.25|686.2|684|684.45|682.25|0
1696833600000|2023-10-09 06:40:00|685.7|683.5|684.95|682.75|685.83|683.63|684.45|682.25|0
1696833900000|2023-10-09 06:45:00|684.7|682.5|687.69|685.49|687.69|685.49|684.7|682.5|0
1696834200000|2023-10-09 06:50:00|687.94|685.74|690.95|688.75|691.2|689|687.94|685.74|0
1696834500000|2023-10-09 06:55:00|691.2|689|691.95|689.75|691.95|689.75|690.95|688.75|0
1696834800000|2023-10-09 07:00:00|691.7|689.5|691.45|689.25|694.94|692.74|690.95|688.75|0
1696835100000|2023-10-09 07:05:00|691.7|689.5|695.19|692.99|695.19|692.99|689.21|687.01|0
1696835400000|2023-10-09 07:10:00|695.43|693.23|698.68|696.48|698.92|696.72|692.94|690.74|0
1696835700000|2023-10-09 07:15:00|698.18|695.98|698.92|696.72|700.67|698.47|696.43|694.23|0
1696836000000|2023-10-09 07:20:00|699.17|696.97|700.06|697.86|701.42|699.22|698.43|696.23|0
1696836300000|2023-10-09 07:25:00|699.93|697.73|695.94|693.74|700.93|698.73|695.94|693.74|0
1696836600000|2023-10-09 07:30:00|695.69|693.49|694.2|692|695.94|693.74|692.7|690.5|0
1696836900000|2023-10-09 07:35:00|693.95|691.75|696.19|693.99|696.19|693.99|691.84|689.64|0
1696837200000|2023-10-09 07:40:00|696.44|694.24|699.69|697.49|700.43|698.23|696.44|694.24|0
1696837500000|2023-10-09 07:45:00|699.57|697.37|695.71|693.51|700.44|698.24|695.71|693.51|0
1696837800000|2023-10-09 07:50:00|695.96|693.76|696.45|694.25|697.45|695.25|693.22|691.02|0
1696838100000|2023-10-09 07:55:00|696.7|694.5|694.84|692.64|696.7|694.5|694.21|692.01|0
1696838400000|2023-10-09 08:00:00|693.71|691.51|693.46|691.26|695.71|693.51|689.98|687.78|0
1696838700000|2023-10-09 08:05:00|693.71|691.51|693.93|691.73|695.93|693.73|692.94|690.74|0
1696839000000|2023-10-09 08:10:00|693.43|691.23|691.69|689.49|693.56|691.36|690.69|688.49|0
1696839300000|2023-10-09 08:15:00|692.19|689.99|691.94|689.74|693.93|691.73|691.44|689.24|0
1696839600000|2023-10-09 08:20:00|692.07|689.87|695.18|692.98|695.43|693.23|690.94|688.74|0
1696839900000|2023-10-09 08:25:00|694.93|692.73|694.93|692.73|695.43|693.23|693.68|691.48|0
1696840200000|2023-10-09 08:30:00|695.18|692.98|692.44|690.24|695.18|692.98|689.7|687.5|0
1696840500000|2023-10-09 08:35:00|692.69|690.49|687.83|685.63|692.69|690.49|687.7|685.5|0
1696840800000|2023-10-09 08:40:00|687.7|685.5|686.95|684.75|688.45|686.25|686.09|683.89|0
1696841100000|2023-10-09 08:45:00|686.7|684.5|686.18|683.98|688.44|686.24|685.71|683.51|0
1696841400000|2023-10-09 08:50:00|685.93|683.73|684.18|681.98|686.43|684.23|683.81|681.61|0
1696841700000|2023-10-09 08:55:00|683.93|681.73|684.06|681.86|685.18|682.98|683.43|681.23|0
1696842000000|2023-10-09 09:00:00|683.93|681.73|683.31|681.11|685.93|683.73|683.31|681.11|0
1696842300000|2023-10-09 09:05:00|683.19|680.99|682.19|679.99|683.68|681.48|678.95|676.75|0
1696842600000|2023-10-09 09:10:00|682.44|680.24|683.18|680.98|684.43|682.23|681.69|679.49|0
1696842900000|2023-10-09 09:15:00|682.94|680.74|680.82|678.62|683.18|680.98|679.95|677.75|0
1696843200000|2023-10-09 09:20:00|680.69|678.49|679.95|677.75|680.94|678.74|679.7|677.5|0
1696843500000|2023-10-09 09:25:00|680.57|678.37|680.17|677.97|680.57|678.37|678.7|676.5|0
1696843800000|2023-10-09 09:30:00|680.67|678.47|681.42|679.22|681.91|679.71|679.67|677.47|0
1696844100000|2023-10-09 09:35:00|681.67|679.47|683.41|681.21|683.66|681.46|680.17|677.97|0
1696844400000|2023-10-09 09:40:00|683.91|681.71|683.91|681.71|685.16|682.96|682.66|680.46|0
1696844700000|2023-10-09 09:45:00|684.04|681.84|685.65|683.45|685.65|683.45|683.41|681.21|0
1696845000000|2023-10-09 09:50:00|685.78|683.58|684.41|682.21|685.9|683.7|683.41|681.21|0
1696845300000|2023-10-09 09:55:00|684.29|682.09|684.16|681.96|685.16|682.96|683.66|681.46|0
1696845600000|2023-10-09 10:00:00|683.91|681.71|682.16|679.96|684.41|682.21|681.42|679.22|0
1696845900000|2023-10-09 10:05:00|682.41|680.21|681.66|679.46|683.04|680.84|680.92|678.72|0
1696846200000|2023-10-09 10:10:00|681.91|679.71|680.92|678.72|681.91|679.71|680.42|678.22|0
1696846500000|2023-10-09 10:15:00|680.67|678.47|681.17|678.97|681.17|678.97|679.42|677.22|0
1696846800000|2023-10-09 10:20:00|681.3|679.1|681.91|679.71|682.91|680.71|679.67|677.47|0
1696847100000|2023-10-09 10:25:00|681.79|679.59|682.91|680.71|683.66|681.46|681.42|679.22|0
1696847400000|2023-10-09 10:30:00|682.79|680.59|683.66|681.46|684.04|681.84|682.41|680.21|0
1696847700000|2023-10-09 10:35:00|683.16|680.96|682.41|680.21|683.91|681.71|681.17|678.97|0
1696848000000|2023-10-09 10:40:00|682.66|680.46|683.41|681.21|683.91|681.71|682.41|680.21|0
1696848300000|2023-10-09 10:45:00|683.66|681.46|682.79|680.59|683.91|681.71|682.66|680.46|0
1696848600000|2023-10-09 10:50:00|682.66|680.46|683.16|680.96|683.66|681.46|681.42|679.22|0
1696848900000|2023-10-09 10:55:00|683.66|681.46|685.4|683.2|685.65|683.45|683.16|680.96|0
1696849200000|2023-10-09 11:00:00|685.15|682.95|685.15|682.95|685.4|683.2|683.66|681.46|0
1696849500000|2023-10-09 11:05:00|685.4|683.2|687.15|684.95|688.65|686.45|684.91|682.71|0
1696849800000|2023-10-09 11:10:00|686.9|684.7|686.9|684.7|686.9|684.7|685.15|682.95|0
1696850100000|2023-10-09 11:15:00|686.78|684.58|687.15|684.95|688.64|686.44|685.9|683.7|0
1696850400000|2023-10-09 11:20:00|687.28|685.08|686.65|684.45|687.9|685.7|684.66|682.46|0
1696850700000|2023-10-09 11:25:00|686.53|684.33|687.53|685.33|687.9|685.7|686.4|684.2|0
1696851000000|2023-10-09 11:30:00|687.4|685.2|687.65|685.45|688.4|686.2|687.15|684.95|0
1696851300000|2023-10-09 11:35:00|687.9|685.7|687.15|684.95|688.15|685.95|686.9|684.7|0
1696851600000|2023-10-09 11:40:00|687.28|685.08|690.14|687.94|690.64|688.44|686.65|684.45|0
1696851900000|2023-10-09 11:45:00|689.89|687.69|689.39|687.19|690.64|688.44|688.89|686.69|0
1696852200000|2023-10-09 11:50:00|689.64|687.44|687.4|685.2|690.02|687.82|687.4|685.2|0
1696852500000|2023-10-09 11:55:00|687.9|685.7|687.16|684.96|688.91|686.71|687.16|684.96|0
1696852800000|2023-10-09 12:00:00|687.41|685.21|687.41|685.21|688.16|685.96|686.41|684.21|0
1696853100000|2023-10-09 12:05:00|687.16|684.96|683.92|681.72|687.41|685.21|683.67|681.47|0
1696853400000|2023-10-09 12:10:00|684.05|681.85|682.43|680.23|684.42|682.22|681.68|679.48|0
1696853700000|2023-10-09 12:15:00|681.93|679.73|682.43|680.23|683.17|680.97|681.18|678.98|0
1696854000000|2023-10-09 12:20:00|682.68|680.48|684.17|681.97|685.17|682.97|682.43|680.23|0
1696854300000|2023-10-09 12:25:00|684.3|682.1|683.05|680.85|684.42|682.22|682.18|679.98|0
1696854600000|2023-10-09 12:30:00|682.92|680.72|686.66|684.46|688.16|685.96|682.92|680.72|0
1696854900000|2023-10-09 12:35:00|686.91|684.71|690.9|688.7|691.15|688.95|686.66|684.46|0
1696855200000|2023-10-09 12:40:00|690.65|688.45|691.91|689.71|692.66|690.46|690.65|688.45|0
1696855500000|2023-10-09 12:45:00|692.16|689.96|688.92|686.72|692.16|689.96|687.92|685.72|0
1696855800000|2023-10-09 12:50:00|688.67|686.47|687.43|685.23|689.42|687.22|687.43|685.23|0
1696856100000|2023-10-09 12:55:00|687.68|685.48|690.42|688.22|690.67|688.47|687.68|685.48|0
1696856400000|2023-10-09 13:00:00|690.92|688.72|682.66|680.46|690.92|688.72|681.91|679.71|0
1696856700000|2023-10-09 13:05:00|682.41|680.21|682.91|680.71|685.65|683.45|681.66|679.46|0
1696857000000|2023-10-09 13:10:00|682.66|680.46|682.41|680.21|683.91|681.71|681.91|679.71|0
1696857300000|2023-10-09 13:15:00|682.66|680.46|682.16|679.96|683.66|681.46|680.92|678.72|0
1696857600000|2023-10-09 13:20:00|682.04|679.84|678.42|676.22|682.04|679.84|677.92|675.72|0
1696857900000|2023-10-09 13:25:00|678.92|676.72|679.92|677.72|680.92|678.72|677.18|674.98|0
1696858200000|2023-10-09 13:30:00|680.42|678.22|676.91|674.71|681.4|679.2|675.17|672.97|0
1696858500000|2023-10-09 13:35:00|677.41|675.21|674.9|672.7|680.89|678.69|674.15|671.95|0
1696858800000|2023-10-09 13:40:00|675.4|673.2|669.42|667.22|677.15|674.95|669.17|666.97|0
1696859100000|2023-10-09 13:45:00|669.17|666.97|668.55|666.35|672.66|670.46|667.17|664.97|0
1696859400000|2023-10-09 13:50:00|668.17|665.97|668.92|666.72|672.66|670.46|667.67|665.47|0
1696859700000|2023-10-09 13:55:00|668.67|666.47|666.69|664.49|669.93|667.73|664.7|662.5|0
1696860000000|2023-10-09 14:00:00|666.44|664.24|677.16|674.96|677.16|674.96|663.95|661.75|0
1696860300000|2023-10-09 14:05:00|676.91|674.71|672.92|670.72|677.91|675.71|672.92|670.72|0
1696860600000|2023-10-09 14:10:00|673.17|670.97|673.17|670.97|674.91|672.71|670.68|668.48|0
1696860900000|2023-10-09 14:15:00|672.67|670.47|669.93|667.73|673.67|671.47|668.93|666.73|0
1696861200000|2023-10-09 14:20:00|670.18|667.98|667.19|664.99|672.92|670.72|666.94|664.74|0
1696861500000|2023-10-09 14:25:00|667.44|665.24|671.92|669.72|672.92|670.72|666.44|664.24|0
1696861800000|2023-10-09 14:30:00|671.67|669.47|673.42|671.22|673.92|671.72|669.93|667.73|0
1696862100000|2023-10-09 14:35:00|673.67|671.47|677.16|674.96|677.91|675.71|673.42|671.22|0
1696862400000|2023-10-09 14:40:00|677.41|675.21|673.67|671.47|679.4|677.2|673.17|670.97|0
1696862700000|2023-10-09 14:45:00|673.92|671.72|683.39|681.19|683.64|681.44|673.3|671.1|0
1696863000000|2023-10-09 14:50:00|682.89|680.69|681.68|679.48|684.89|682.69|680.93|678.73|0
1696863300000|2023-10-09 14:55:00|681.56|679.36|681.68|679.48|682.92|680.72|679.68|677.48|0
1696863600000|2023-10-09 15:00:00|681.43|679.23|678.19|675.99|682.17|679.97|677.94|675.74|0
1696863900000|2023-10-09 15:05:00|678.44|676.24|679.68|677.48|681.68|679.48|677.94|675.74|0
1696864200000|2023-10-09 15:10:00|679.43|677.23|677.69|675.49|681.92|679.72|676.69|674.49|0
1696864500000|2023-10-09 15:15:00|678.44|676.24|674.45|672.25|678.44|676.24|674.45|672.25|0
1696864800000|2023-10-09 15:20:00|673.95|671.75|672.68|670.48|675.44|673.24|671.68|669.48|0
1696865100000|2023-10-09 15:25:00|672.93|670.73|668.19|665.99|673.43|671.23|667.7|665.5|0
1696865400000|2023-10-09 15:30:00|667.95|665.75|666.45|664.25|667.95|665.75|665.45|663.25|0
1696865700000|2023-10-09 15:35:00|666.7|664.5|667.2|665|668.19|665.99|665.95|663.75|0
1696866000000|2023-10-09 15:40:00|667.45|665.25|667.33|665.13|669.19|666.99|666.95|664.75|0
1696866300000|2023-10-09 15:45:00|667.2|665|669.44|667.24|671.93|669.73|667.2|665|0
1696866600000|2023-10-09 15:50:00|669.69|667.49|667.95|665.75|669.94|667.74|667.2|665|0
1696866900000|2023-10-09 15:55:00|667.7|665.5|664.71|662.51|668.44|666.24|664.46|662.26|0
1696867200000|2023-10-09 16:00:00|664.46|662.26|666.7|664.5|667.2|665|663.96|661.76|0
1696867500000|2023-10-09 16:05:00|666.45|664.25|662.16|659.96|666.45|664.25|660.42|658.22|0
1696867800000|2023-10-09 16:10:00|661.91|659.71|662.41|660.21|662.91|660.71|661.17|658.97|0
1696868100000|2023-10-09 16:15:00|662.16|659.96|659.67|657.47|662.41|660.21|659.67|657.47|0
1696868400000|2023-10-09 16:20:00|659.92|657.72|658.17|655.97|660.17|657.97|655.18|652.98|0
1696868700000|2023-10-09 16:25:00|658.42|656.22|663.41|661.21|663.41|661.21|658.17|655.97|0
1696869000000|2023-10-09 16:30:00|663.16|660.96|661.16|658.96|663.41|661.21|660.3|658.1|0
1696869300000|2023-10-09 16:35:00|660.92|658.72|664.65|662.45|665.15|662.95|660.92|658.72|0
1696869600000|2023-10-09 16:40:00|664.54|662.34|667.15|664.95|667.4|665.2|663.91|661.71|0
1696869900000|2023-10-09 16:45:00|666.9|664.7|665.15|662.95|668.64|666.44|664.41|662.21|0
1696870200000|2023-10-09 16:50:00|664.65|662.45|664.9|662.7|665.65|663.45|663.41|661.21|0
1696870500000|2023-10-09 16:55:00|665.15|662.95|665.65|663.45|668.89|666.69|664.16|661.96|0
1696870800000|2023-10-09 17:00:00|665.4|663.2|664.9|662.7|666.65|664.45|662.91|660.71|0
1696871100000|2023-10-09 17:05:00|664.41|662.21|662.66|660.46|665.9|663.7|662.66|660.46|0
1696871400000|2023-10-09 17:10:00|662.91|660.71|662.66|660.46|664.16|661.96|661.16|658.96|0
1696871700000|2023-10-09 17:15:00|662.16|659.96|661.16|658.96|662.41|660.21|660.17|657.97|0
1696872000000|2023-10-09 17:20:00|660.92|658.72|660.92|658.72|662.91|660.71|660.55|658.35|0
1696872300000|2023-10-09 17:25:00|660.67|658.47|655.68|653.48|660.67|658.47|655.43|653.23|0
1696872600000|2023-10-09 17:30:00|655.43|653.23|649.95|647.75|655.43|653.23|649.45|647.25|0
1696872900000|2023-10-09 17:35:00|649.7|647.5|647.46|645.26|651.2|649|647.46|645.26|0
1696873200000|2023-10-09 17:40:00|647.21|645.01|640.24|638.04|647.46|645.26|638.99|636.79|0
1696873500000|2023-10-09 17:45:00|639.49|637.29|637.99|635.79|640.73|638.53|635.75|633.55|0
1696873800000|2023-10-09 17:50:00|637.75|635.55|636.69|634.49|638.74|636.54|635.77|633.57|0
1696874100000|2023-10-09 17:55:00|636.94|634.74|633.7|631.5|636.94|634.74|633.7|631.5|0
1696874400000|2023-10-09 18:00:00|633.45|631.25|633.95|631.75|636.69|634.49|633.2|631|0
1696874700000|2023-10-09 18:05:00|634.2|632|630.96|628.76|634.7|632.5|628.97|626.77|0
1696875000000|2023-10-09 18:10:00|630.71|628.51|633.2|631|633.2|631|630.21|628.01|0
1696875300000|2023-10-09 18:15:00|632.95|630.75|632.95|630.75|633.2|631|630.46|628.26|0
1696875600000|2023-10-09 18:20:00|633.2|631|631.95|629.75|634.2|632|631.46|629.26|0
1696875900000|2023-10-09 18:25:00|632.2|630|630.46|628.26|632.95|630.75|629.96|627.76|0
1696876200000|2023-10-09 18:30:00|629.96|627.76|634.2|632|634.2|632|629.21|627.01|0
1696876500000|2023-10-09 18:35:00|633.95|631.75|632.95|630.75|637.69|635.49|632.95|630.75|0
1696876800000|2023-10-09 18:40:00|632.7|630.5|627.72|625.52|632.95|630.75|626.48|624.28|0
1696877100000|2023-10-09 18:45:00|627.47|625.27|629.71|627.51|630.71|628.51|627.47|625.27|0
1696877400000|2023-10-09 18:50:00|629.96|627.76|628.97|626.77|631.46|629.26|628.72|626.52|0
1696877700000|2023-10-09 18:55:00|628.72|626.52|628.72|626.52|628.97|626.77|625.98|623.78|0
1696878000000|2023-10-09 19:00:00|628.47|626.27|630.71|628.51|632.95|630.75|628.22|626.02|0
1696878300000|2023-10-09 19:05:00|630.21|628.01|629.96|627.76|630.96|628.76|627.72|625.52|0
1696878600000|2023-10-09 19:10:00|629.71|627.51|632.2|630|632.2|630|627.97|625.77|0
1696878900000|2023-10-09 19:15:00|631.95|629.75|633.95|631.75|634.45|632.25|630.96|628.76|0
1696879200000|2023-10-09 19:20:00|633.7|631.5|632.7|630.5|634.94|632.74|631.95|629.75|0
1696879500000|2023-10-09 19:25:00|632.45|630.25|632.2|630|633.7|631.5|631.21|629.01|0
1696879800000|2023-10-09 19:30:00|631.95|629.75|635.44|633.24|635.44|633.24|631.95|629.75|0
1696880100000|2023-10-09 19:35:00|636.19|633.99|635.94|633.74|636.19|633.99|634.2|632|0
1696880400000|2023-10-09 19:40:00|635.69|633.49|637.93|635.73|637.93|635.73|635.19|632.99|0
1696880700000|2023-10-09 19:45:00|638.68|636.48|635.44|633.24|638.93|636.73|635.19|632.99|0
1696881000000|2023-10-09 19:50:00|635.69|633.49|634.94|632.74|637.93|635.73|634.69|632.49|0
1696881300000|2023-10-09 19:55:00|634.45|632.25|631.95|629.75|634.69|632.49|631.95|629.75|0
1696881600000|2023-10-09 20:00:00|631.7|629.5|629.96|627.76|632.45|630.25|629.96|627.76|0
1696881900000|2023-10-09 20:05:00|630.21|628.01|630.71|628.51|631.21|629.01|629.46|627.26|0
1696882200000|2023-10-09 20:10:00|630.46|628.26|630.96|628.76|631.21|629.01|630.46|628.26|0
1696882500000|2023-10-09 20:15:00|630.81|628.41|630.56|628.16|631.06|628.66|630.31|627.91|0
1696882800000|2023-10-09 20:20:00|630.81|628.41|631.31|628.91|631.56|629.16|630.81|628.41|0
1696883100000|2023-10-09 20:25:00|631.06|628.66|632.3|629.9|632.55|630.15|631.06|628.66|0
1696883400000|2023-10-09 20:30:00|632.05|629.65|631.8|629.4|632.3|629.9|631.8|629.4|0
1696883700000|2023-10-09 20:35:00|632.05|629.65|632.3|629.9|632.55|630.15|632.05|629.65|0
1696884000000|2023-10-09 20:40:00|632.55|630.15|632.8|630.4|633.05|630.65|632.55|630.15|0
1696884300000|2023-10-09 20:45:00|633.05|630.65|633.05|630.65|633.05|630.65|632.8|630.4|0
1696884600000|2023-10-09 20:50:00|632.8|630.4|632.55|630.15|633.05|630.65|631.8|629.4|0
1696884900000|2023-10-09 20:55:00|632.8|630.4|632.93|630.53|633.05|630.65|632.8|630.4|0
1696885200000|2023-10-09 21:00:00|632.74|630.34|632.54|630.14|632.76|630.36|632.5|630.1|0
1696885500000|2023-10-09 21:05:00|632.58|630.18|632.54|630.14|632.58|630.18|632.21|629.81|0
1696885800000|2023-10-09 21:10:00|632.58|630.18|632.58|630.18|632.58|630.18|632.58|630.18|0
1696886100000|2023-10-09 21:15:00|632.54|630.14|632.47|630.07|632.54|630.14|632.43|630.03|0
1696886400000|2023-10-09 21:20:00|632.39|629.99|632.65|630.25|632.65|630.25|632.25|629.85|0
1696886700000|2023-10-09 21:25:00|632.43|630.03|632.47|630.07|632.5|630.1|632.43|630.03|0
1696887000000|2023-10-09 21:30:00|632.43|630.03|632.43|630.03|632.58|630.18|632.36|629.96|0
1696887300000|2023-10-09 21:35:00|632.36|629.96|632.17|629.77|632.43|630.03|632.17|629.77|0
1696887600000|2023-10-09 21:40:00|632.1|629.7|632.84|630.44|632.84|630.44|631.92|629.52|0
1696887900000|2023-10-09 21:45:00|632.91|630.51|632.87|630.47|632.91|630.51|632.87|630.47|0
1696888200000|2023-10-09 21:50:00|632.98|630.58|632.84|630.44|632.98|630.58|632.84|630.44|0
1696888500000|2023-10-09 21:55:00|632.87|630.47|633.02|630.62|633.02|630.62|632.8|630.4|0
1696888800000|2023-10-09 22:00:00|632.93|630.53|633.55|631.15|633.55|631.15|632.43|630.03|0
1696889100000|2023-10-09 22:05:00|633.8|631.4|633.55|631.15|634.05|631.65|633.55|631.15|0
1696889400000|2023-10-09 22:10:00|633.3|630.9|633.3|630.9|633.55|631.15|633.3|630.9|0
1696889700000|2023-10-09 22:15:00|633.05|630.65|633.05|630.65|633.3|630.9|632.8|630.4|0
1696890000000|2023-10-09 22:20:00|632.8|630.4|632.8|630.4|633.3|630.9|632.68|630.28|0
1696890300000|2023-10-09 22:25:00|632.55|630.15|632.55|630.15|633.3|630.9|632.3|629.9|0
1696890600000|2023-10-09 22:30:00|632.3|629.9|632.55|630.15|632.8|630.4|632.3|629.9|0
1696891200000|2023-10-09 22:40:00|632.8|630.4|632.55|630.15|632.8|630.4|632.55|630.15|0
1696891500000|2023-10-09 22:45:00|632.8|630.4|632.8|630.4|632.8|630.4|632.55|630.15|0
1696891800000|2023-10-09 22:50:00|632.55|630.15|633.05|630.65|633.05|630.65|632.55|630.15|0
1696892100000|2023-10-09 22:55:00|633.18|630.78|633.05|630.65|633.3|630.9|633.05|630.65|0
1696892400000|2023-10-09 23:00:00|633.3|630.9|633.05|630.65|633.3|630.9|633.05|630.65|0
1696892700000|2023-10-09 23:05:00|632.8|630.4|632.55|630.15|633.05|630.65|632.55|630.15|0
1696893000000|2023-10-09 23:10:00|632.8|630.4|632.05|629.65|632.8|630.4|632.05|629.65|0
1696893300000|2023-10-09 23:15:00|632.3|629.9|632.3|629.9|632.3|629.9|632.05|629.65|0
1696893600000|2023-10-09 23:20:00|632.05|629.65|632.05|629.65|632.3|629.9|632.05|629.65|0
1696893900000|2023-10-09 23:25:00|632.3|629.9|632.3|629.9|632.3|629.9|632.05|629.65|0
1696894200000|2023-10-09 23:30:00|632.05|629.65|632.3|629.9|632.3|629.9|632.05|629.65|0
1696894500000|2023-10-09 23:35:00|632.55|630.15|632.3|629.9|632.68|630.28|632.3|629.9|0
1696894800000|2023-10-09 23:40:00|632.55|630.15|633.3|630.9|633.55|631.15|632.55|630.15|0
1696895100000|2023-10-09 23:45:00|633.05|630.65|632.55|630.15|633.3|630.9|632.55|630.15|0
1696895400000|2023-10-09 23:50:00|632.8|630.4|632.05|629.65|632.8|630.4|632.05|629.65|0
1696895700000|2023-10-09 23:55:00|632.18|629.78|631.8|629.4|632.3|629.9|631.8|629.4|0
1696896000000|2023-10-10 00:00:00|632.05|629.65|632.55|630.15|632.55|630.15|631.55|629.15|0
1696896300000|2023-10-10 00:05:00|632.8|630.4|631.05|628.65|633.3|630.9|630.56|628.16|0
1696896600000|2023-10-10 00:10:00|631.3|628.9|632.8|630.4|633.3|630.9|631.3|628.9|0
1696896900000|2023-10-10 00:15:00|633.05|630.65|631.1|628.7|633.05|630.65|631.05|628.65|0
1696897200000|2023-10-10 00:20:00|630.85|628.45|630.85|628.45|631.6|629.2|630.6|628.2|0
1696897500000|2023-10-10 00:25:00|630.6|628.2|629.11|626.71|630.6|628.2|628.86|626.46|0
1696897800000|2023-10-10 00:30:00|629.14|626.94|629.76|627.56|630.25|628.05|628.76|626.56|0
1696898100000|2023-10-10 00:35:00|629.51|627.31|629.01|626.81|630.25|628.05|628.76|626.56|0
1696898400000|2023-10-10 00:40:00|629.26|627.06|629.51|627.31|629.51|627.31|629.01|626.81|0
1696898700000|2023-10-10 00:45:00|629.26|627.06|628.76|626.56|629.51|627.31|628.51|626.31|0
1696899000000|2023-10-10 00:50:00|628.51|626.31|627.76|625.56|628.76|626.56|627.76|625.56|0
1696899300000|2023-10-10 00:55:00|627.52|625.32|628.76|626.56|629.01|626.81|627.52|625.32|0
1696899600000|2023-10-10 01:00:00|628.89|626.69|628.01|625.81|629.01|626.81|628.01|625.81|0
1696899900000|2023-10-10 01:05:00|628.14|625.94|628.01|625.81|628.51|626.31|627.65|625.45|0
1696900200000|2023-10-10 01:10:00|627.76|625.56|626.52|624.32|628.01|625.81|626.27|624.07|0
1696900500000|2023-10-10 01:15:00|626.27|624.07|625.28|623.08|626.52|624.32|624.78|622.58|0
1696900800000|2023-10-10 01:20:00|625.16|622.96|624.53|622.33|625.77|623.57|624.03|621.83|0
1696901100000|2023-10-10 01:25:00|624.28|622.08|624.28|622.08|624.53|622.33|624.03|621.83|0
1696901400000|2023-10-10 01:30:00|624.53|622.33|624.28|622.08|625.03|622.83|623.78|621.58|0
1696901700000|2023-10-10 01:35:00|624.03|621.83|624.53|622.33|625.03|622.83|623.78|621.58|0
1696902000000|2023-10-10 01:40:00|624.28|622.08|625.03|622.83|625.03|622.83|624.03|621.83|0
1696902300000|2023-10-10 01:45:00|625.27|623.07|625.77|623.57|625.77|623.57|624.78|622.58|0
1696902600000|2023-10-10 01:50:00|625.52|623.32|625.77|623.57|626.02|623.82|625.52|623.32|0
1696902900000|2023-10-10 01:55:00|626.02|623.82|626.27|624.07|626.77|624.57|626.02|623.82|0
1696903200000|2023-10-10 02:00:00|626.52|624.32|625.27|623.07|626.52|624.32|625.27|623.07|0
1696903500000|2023-10-10 02:05:00|625.4|623.2|626.27|624.07|626.27|624.07|625.03|622.83|0
1696903800000|2023-10-10 02:10:00|626.02|623.82|627.02|624.82|627.02|624.82|626.02|623.82|0
1696904100000|2023-10-10 02:15:00|626.77|624.57|626.02|623.82|627.02|624.82|626.02|623.82|0
1696904400000|2023-10-10 02:20:00|626.27|624.07|627.51|625.31|627.76|625.56|626.27|624.07|0
1696904700000|2023-10-10 02:25:00|627.02|624.82|626.52|624.32|627.02|624.82|626.52|624.32|0
1696905000000|2023-10-10 02:30:00|626.27|624.07|627.02|624.82|627.27|625.07|626.27|624.07|0
1696905300000|2023-10-10 02:35:00|627.27|625.07|625.52|623.32|627.27|625.07|625.27|623.07|0
1696905600000|2023-10-10 02:40:00|625.27|623.07|625.77|623.57|626.27|624.07|625.27|623.07|0
1696905900000|2023-10-10 02:45:00|626.02|623.82|628.26|626.06|628.26|626.06|626.02|623.82|0
1696906200000|2023-10-10 02:50:00|628.01|625.81|628.26|626.06|628.51|626.31|628.01|625.81|0
1696906500000|2023-10-10 02:55:00|628.39|626.19|629.26|627.06|629.26|627.06|628.26|626.06|0
1696906800000|2023-10-10 03:00:00|629.51|627.31|628.51|626.31|629.51|627.31|628.51|626.31|0
1696907100000|2023-10-10 03:05:00|628.26|626.06|629.51|627.31|629.75|627.55|628.01|625.81|0
1696907400000|2023-10-10 03:10:00|629.26|627.06|628.51|626.31|629.51|627.31|628.26|626.06|0
1696907700000|2023-10-10 03:15:00|628.76|626.56|628.51|626.31|629.01|626.81|628.26|626.06|0
1696908000000|2023-10-10 03:20:00|628.26|626.06|628.51|626.31|629.01|626.81|628.26|626.06|0
1696908300000|2023-10-10 03:25:00|628.76|626.56|627.76|625.56|628.76|626.56|627.76|625.56|0
1696908600000|2023-10-10 03:30:00|628.01|625.81|628.76|626.56|628.89|626.69|627.76|625.56|0
1696908900000|2023-10-10 03:35:00|628.51|626.31|628.76|626.56|628.76|626.56|628.01|625.81|0
1696909200000|2023-10-10 03:40:00|628.51|626.31|628.26|626.06|629.01|626.81|628.26|626.06|0
1696909500000|2023-10-10 03:45:00|628.14|625.94|628.76|626.56|629.01|626.81|628.01|625.81|0
1696909800000|2023-10-10 03:50:00|629.01|626.81|628.51|626.31|629.01|626.81|628.51|626.31|0
1696910100000|2023-10-10 03:55:00|628.76|626.56|628.26|626.06|629.01|626.81|628.01|625.81|0
1696910400000|2023-10-10 04:00:00|628.51|626.31|629.26|627.06|629.26|627.06|628.26|626.06|0
1696910700000|2023-10-10 04:05:00|629.14|626.94|629.75|627.55|629.75|627.55|629.01|626.81|0
1696911000000|2023-10-10 04:10:00|630|627.8|629.75|627.55|630.25|628.05|629.26|627.06|0
1696911300000|2023-10-10 04:15:00|630|627.8|630.25|628.05|630.25|628.05|629.75|627.55|0
1696911600000|2023-10-10 04:20:00|630|627.8|629.75|627.55|630.25|628.05|629.75|627.55|0
1696911900000|2023-10-10 04:25:00|629.5|627.3|629.75|627.55|629.75|627.55|629.26|627.06|0
1696912200000|2023-10-10 04:30:00|629.5|627.3|629.01|626.81|629.75|627.55|629.01|626.81|0
1696912500000|2023-10-10 04:35:00|629.26|627.06|629.01|626.81|629.26|627.06|628.76|626.56|0
1696912800000|2023-10-10 04:40:00|629.26|627.06|628.76|626.56|629.26|627.06|628.01|625.81|0
1696913100000|2023-10-10 04:45:00|628.51|626.31|629.25|627.05|629.25|627.05|628.51|626.31|0
1696913400000|2023-10-10 04:50:00|629.5|627.3|629.5|627.3|629.75|627.55|629.25|627.05|0
1696913700000|2023-10-10 04:55:00|629.38|627.18|629.75|627.55|629.75|627.55|629.38|627.18|0
1696914000000|2023-10-10 05:00:00|630|627.8|630.25|628.05|630.5|628.3|629.25|627.05|0
1696914300000|2023-10-10 05:05:00|630|627.8|629.75|627.55|630.25|628.05|629.25|627.05|0
1696914600000|2023-10-10 05:10:00|629.88|627.68|630.25|628.05|630.25|628.05|629.75|627.55|0
1696914900000|2023-10-10 05:15:00|630.5|628.3|630.25|628.05|630.75|628.55|630.25|628.05|0
1696915200000|2023-10-10 05:20:00|630|627.8|630|627.8|630.25|628.05|629.75|627.55|0
1696915500000|2023-10-10 05:25:00|630.13|627.93|630.25|628.05|630.5|628.3|630|627.8|0
1696915800000|2023-10-10 05:30:00|630|627.8|629.75|627.55|630|627.8|628.64|626.44|0
1696916100000|2023-10-10 05:35:00|630|627.8|629.75|627.55|630.75|628.55|629.75|627.55|0
1696916400000|2023-10-10 05:40:00|630|627.8|628.76|626.56|630|627.8|627.76|625.56|0
1696916700000|2023-10-10 05:45:00|628.89|626.69|628.76|626.56|629.25|627.05|628.01|625.81|0
1696917000000|2023-10-10 05:50:00|628.64|626.44|630|627.8|630|627.8|628.51|626.31|0
1696917300000|2023-10-10 05:55:00|629.88|627.68|628.89|626.69|630.25|628.05|628.76|626.56|0
1696917600000|2023-10-10 06:00:00|629.25|627.05|630|627.8|631|628.8|628.76|626.56|0
1696917900000|2023-10-10 06:05:00|629.75|627.55|632.99|630.79|632.99|630.79|629.5|627.3|0
1696918200000|2023-10-10 06:10:00|632.49|630.29|633.24|631.04|633.74|631.54|632.24|630.04|0
1696918500000|2023-10-10 06:15:00|632.99|630.79|634.73|632.53|634.98|632.78|632.49|630.29|0
1696918800000|2023-10-10 06:20:00|634.48|632.28|633.62|631.42|634.73|632.53|633.49|631.29|0
1696919100000|2023-10-10 06:25:00|633.49|631.29|633.62|631.42|633.98|631.78|632.74|630.54|0
1696919400000|2023-10-10 06:30:00|633.74|631.54|632.49|630.29|633.98|631.78|631.99|629.79|0
1696919700000|2023-10-10 06:35:00|632.74|630.54|631.62|629.42|632.74|630.54|630.75|628.55|0
1696920000000|2023-10-10 06:40:00|631.74|629.54|633.24|631.04|633.49|631.29|631.49|629.29|0
1696920300000|2023-10-10 06:45:00|633.49|631.29|633.24|631.04|634.23|632.03|633.12|630.92|0
1696920600000|2023-10-10 06:50:00|633.12|630.92|632.49|630.29|633.49|631.29|632.24|630.04|0
1696920900000|2023-10-10 06:55:00|632.74|630.54|631.49|629.29|632.74|630.54|631.24|629.04|0
1696921200000|2023-10-10 07:00:00|631.37|629.17|631|628.8|632.24|630.04|628.76|626.56|0
1696921500000|2023-10-10 07:05:00|630.75|628.55|627.51|625.31|631.49|629.29|627.51|625.31|0
1696921800000|2023-10-10 07:10:00|627.64|625.44|629.5|627.3|629.75|627.55|627.51|625.31|0
1696922100000|2023-10-10 07:15:00|629.38|627.18|627.01|624.81|630.25|628.05|626.76|624.56|0
1696922400000|2023-10-10 07:20:00|627.26|625.06|626.51|624.31|627.26|625.06|624.9|622.7|0
1696922700000|2023-10-10 07:25:00|626.39|624.19|627.51|625.31|630|627.8|626.27|624.07|0
1696923000000|2023-10-10 07:30:00|627.01|624.81|625.52|623.32|627.26|625.06|624.27|622.07|0
1696923300000|2023-10-10 07:35:00|625.27|623.07|624.77|622.57|625.52|623.32|623.78|621.58|0
1696923600000|2023-10-10 07:40:00|624.52|622.32|624.52|622.32|625.02|622.82|624.03|621.83|0
1696923900000|2023-10-10 07:45:00|624.27|622.07|626.51|624.31|626.64|624.44|624.27|622.07|0
1696924200000|2023-10-10 07:50:00|626.76|624.56|628.51|626.31|630.75|628.55|626.51|624.31|0
1696924500000|2023-10-10 07:55:00|628.26|626.06|628.51|626.31|629.38|627.18|627.76|625.56|0
1696924800000|2023-10-10 08:00:00|628.75|626.55|630.63|628.43|630.99|628.79|627.26|625.06|0
1696925100000|2023-10-10 08:05:00|630.75|628.55|631.74|629.54|632.24|630.04|629.25|627.05|0
1696925400000|2023-10-10 08:10:00|631.62|629.42|629.25|627.05|632.74|630.54|625.52|623.32|0
1696925700000|2023-10-10 08:15:00|629.13|626.93|629.63|627.43|630.75|628.55|626.02|623.82|0
1696926000000|2023-10-10 08:20:00|629.75|627.55|625.27|623.07|629.75|627.55|624.4|622.2|0
1696926300000|2023-10-10 08:25:00|625.02|622.82|624.02|621.82|625.15|622.95|623.03|620.83|0
1696926600000|2023-10-10 08:30:00|623.78|621.58|624.02|621.82|624.9|622.7|622.53|620.33|0
1696926900000|2023-10-10 08:35:00|624.27|622.07|623.28|621.08|624.77|622.57|623.03|620.83|0
1696927200000|2023-10-10 08:40:00|623.53|621.33|625.27|623.07|626.51|624.31|623.53|621.33|0
1696927500000|2023-10-10 08:45:00|625.02|622.82|622.53|620.33|625.02|622.82|622.03|619.83|0
1696927800000|2023-10-10 08:50:00|622.28|620.08|621.78|619.58|623.28|621.08|621.54|619.34|0
1696928100000|2023-10-10 08:55:00|621.54|619.34|621.78|619.58|623.03|620.83|620.54|618.34|0
1696928400000|2023-10-10 09:00:00|622.03|619.83|624.9|622.7|626.02|623.82|622.03|619.83|0
1696928700000|2023-10-10 09:05:00|624.77|622.57|625.52|623.32|626.76|624.56|624.02|621.82|0
1696929000000|2023-10-10 09:10:00|625.65|623.45|626.76|624.56|627.01|624.81|624.27|622.07|0
1696929300000|2023-10-10 09:15:00|627.01|624.81|624.77|622.57|627.01|624.81|623.77|621.57|0
1696929600000|2023-10-10 09:20:00|624.65|622.45|624.02|621.82|625.02|622.82|623.28|621.08|0
1696929900000|2023-10-10 09:25:00|624.15|621.95|623.53|621.33|624.27|622.07|622.78|620.58|0
1696930200000|2023-10-10 09:30:00|623.28|621.08|623.77|621.57|626.26|624.06|623.28|621.08|0
1696930500000|2023-10-10 09:35:00|624.02|621.82|624.52|622.32|626.51|624.31|624.02|621.82|0
1696930800000|2023-10-10 09:40:00|624.27|622.07|624.77|622.57|625.02|622.82|623.53|621.33|0
1696931100000|2023-10-10 09:45:00|624.65|622.45|625.52|623.32|626.51|624.31|624.52|622.32|0
1696931400000|2023-10-10 09:50:00|626.01|623.81|623.77|621.57|626.01|623.81|623.28|621.08|0
1696931700000|2023-10-10 09:55:00|623.53|621.33|624.27|622.07|624.77|622.57|623.28|621.08|0
1696932000000|2023-10-10 10:00:00|624.77|622.57|625.27|623.07|625.52|623.32|624.02|621.82|0
1696932300000|2023-10-10 10:05:00|625.15|622.95|622.78|620.58|625.52|623.32|622.53|620.33|0
1696932600000|2023-10-10 10:10:00|622.91|620.71|623.53|621.33|624.52|622.32|622.53|620.33|0
1696932900000|2023-10-10 10:15:00|623.77|621.57|624.27|622.07|625.02|622.82|623.53|621.33|0
1696933200000|2023-10-10 10:20:00|624.52|622.32|623.98|621.78|624.72|622.52|623.23|621.03|0
1696933500000|2023-10-10 10:25:00|623.86|621.66|622.48|620.28|623.98|621.78|621.98|619.78|0
1696933800000|2023-10-10 10:30:00|622.23|620.03|622.48|620.28|622.48|620.28|621.73|619.53|0
1696934100000|2023-10-10 10:35:00|622.23|620.03|622.36|620.16|622.98|620.78|621.61|619.41|0
1696934400000|2023-10-10 10:40:00|622.48|620.28|621.24|619.04|622.48|620.28|620.74|618.54|0
1696934700000|2023-10-10 10:45:00|621.48|619.28|622.73|620.53|622.98|620.78|621.24|619.04|0
1696935000000|2023-10-10 10:50:00|622.48|620.28|622.23|620.03|622.73|620.53|621.61|619.41|0
1696935300000|2023-10-10 10:55:00|622.48|620.28|625.22|623.02|625.22|623.02|621.98|619.78|0
1696935600000|2023-10-10 11:00:00|624.97|622.77|625.22|623.02|625.72|623.52|624.47|622.27|0
1696935900000|2023-10-10 11:05:00|624.97|622.77|625.72|623.52|625.72|623.52|624.72|622.52|0
1696936200000|2023-10-10 11:10:00|625.47|623.27|627.46|625.26|629.95|627.75|625.47|623.27|0
1696936500000|2023-10-10 11:15:00|627.21|625.01|627.21|625.01|628.21|626.01|626.71|624.51|0
1696936800000|2023-10-10 11:20:00|626.96|624.76|629.7|627.5|630.7|628.5|626.96|624.76|0
1696937100000|2023-10-10 11:25:00|629.83|627.63|631.7|629.5|631.7|629.5|629.7|627.5|0
1696937400000|2023-10-10 11:30:00|631.2|629|630.2|628|631.2|629|628.96|626.76|0
1696937700000|2023-10-10 11:35:00|629.95|627.75|626.96|624.76|630.95|628.75|626.71|624.51|0
1696938000000|2023-10-10 11:40:00|627.21|625.01|628.96|626.76|629.7|627.5|627.21|625.01|0
1696938300000|2023-10-10 11:45:00|628.71|626.51|631.2|629|631.2|629|628.71|626.51|0
1696938600000|2023-10-10 11:50:00|631.45|629.25|633.19|630.99|633.19|630.99|631.45|629.25|0
1696938900000|2023-10-10 11:55:00|633.44|631.24|633.44|631.24|634.44|632.24|632.69|630.49|0
1696939200000|2023-10-10 12:00:00|633.69|631.49|632.44|630.24|634.93|632.73|631.45|629.25|0
1696939500000|2023-10-10 12:05:00|632.32|630.12|631.94|629.74|633.69|631.49|631.94|629.74|0
1696939800000|2023-10-10 12:10:00|632.19|629.99|630.95|628.75|633.19|630.99|630.2|628|0
1696940100000|2023-10-10 12:15:00|631.45|629.25|632.69|630.49|633.44|631.24|630.95|628.75|0
1696940400000|2023-10-10 12:20:00|632.44|630.24|631.45|629.25|633.19|630.99|630.7|628.5|0
1696940700000|2023-10-10 12:25:00|631.33|629.13|631.45|629.25|632.69|630.49|630.45|628.25|0
1696941000000|2023-10-10 12:30:00|631.7|629.5|629.95|627.75|631.7|629.5|628.95|626.75|0
1696941300000|2023-10-10 12:35:00|630.2|628|629.45|627.25|631.94|629.74|628.95|626.75|0
1696941600000|2023-10-10 12:40:00|629.7|627.5|629.95|627.75|630.95|628.75|628.46|626.26|0
1696941900000|2023-10-10 12:45:00|629.7|627.5|629.95|627.75|631.7|629.5|629.45|627.25|0
1696942200000|2023-10-10 12:50:00|629.7|627.5|626.71|624.51|631.69|629.49|626.46|624.26|0
1696942500000|2023-10-10 12:55:00|626.96|624.76|627.21|625.01|628.71|626.51|626.34|624.14|0
1696942800000|2023-10-10 13:00:00|627.46|625.26|629.2|627|630.2|628|627.46|625.26|0
1696943100000|2023-10-10 13:05:00|629.45|627.25|628.95|626.75|629.45|627.25|626.96|624.76|0
1696943400000|2023-10-10 13:10:00|628.71|626.51|625.22|623.02|628.71|626.51|624.97|622.77|0
1696943700000|2023-10-10 13:15:00|625.35|623.15|625.22|623.02|625.72|623.52|624.47|622.27|0
1696944000000|2023-10-10 13:20:00|625.47|623.27|628.46|626.26|628.46|626.26|624.6|622.4|0
1696944300000|2023-10-10 13:25:00|628.21|626.01|625.22|623.02|628.21|626.01|624.22|622.02|0
1696944600000|2023-10-10 13:30:00|624.97|622.77|625.45|623.25|628.71|626.51|622.96|620.76|0
1696944900000|2023-10-10 13:35:00|625.7|623.5|626.94|624.74|628.07|625.87|622.71|620.51|0
1696945200000|2023-10-10 13:40:00|627.19|624.99|626.94|624.74|629.68|627.48|624.2|622|0
1696945500000|2023-10-10 13:45:00|627.44|625.24|625.2|623|628.19|625.99|623.2|621|0
1696945800000|2023-10-10 13:50:00|624.95|622.75|622.46|620.26|624.95|622.75|621.71|619.51|0
1696946100000|2023-10-10 13:55:00|622.71|620.51|618.97|616.77|623.95|621.75|618.97|616.77|0
1696946400000|2023-10-10 14:00:00|618.47|616.27|613.99|611.79|618.47|616.27|612.75|610.55|0
1696946700000|2023-10-10 14:05:00|613.49|611.29|612.75|610.55|614.49|612.29|611.5|609.3|0
1696947000000|2023-10-10 14:10:00|612.99|610.79|607.77|605.57|613.99|611.79|607.77|605.57|0
1696947300000|2023-10-10 14:15:00|607.52|605.32|606.45|604.25|607.95|605.75|605.98|603.78|0
1696947600000|2023-10-10 14:20:00|606.2|604|606.45|604.25|608.44|606.24|605.7|603.5|0
1696947900000|2023-10-10 14:25:00|606.7|604.5|604.21|602.01|607.45|605.25|602.47|600.27|0
1696948200000|2023-10-10 14:30:00|604.71|602.51|601.22|599.02|605.95|603.75|600.47|598.27|0
1696948500000|2023-10-10 14:35:00|600.97|598.77|600.7|598.5|601.72|599.52|597.97|595.77|0
1696948800000|2023-10-10 14:40:00|600.95|598.75|602.95|600.75|602.95|600.75|600.46|598.26|0
1696949100000|2023-10-10 14:45:00|602.7|600.5|604.19|601.99|605.44|603.24|602.45|600.25|0
1696949400000|2023-10-10 14:50:00|603.94|601.74|601.7|599.5|604.44|602.24|599.21|597.01|0
1696949700000|2023-10-10 14:55:00|601.45|599.25|601.95|599.75|603.69|601.49|600.7|598.5|0
1696950000000|2023-10-10 15:00:00|601.45|599.25|598.96|596.76|603.2|601|598.96|596.76|0
1696950300000|2023-10-10 15:05:00|599.46|597.26|597.47|595.27|599.46|597.26|592.49|590.29|0
1696950600000|2023-10-10 15:10:00|596.97|594.77|593.71|591.51|598.21|596.01|593.21|591.01|0
1696950900000|2023-10-10 15:15:00|593.46|591.26|588.98|586.78|593.46|591.26|588.48|586.28|0
1696951200000|2023-10-10 15:20:00|588.73|586.53|589.98|587.78|591.22|589.02|588.73|586.53|0
1696951500000|2023-10-10 15:25:00|589.73|587.53|590.97|588.77|592.96|590.76|589.73|587.53|0
1696951800000|2023-10-10 15:30:00|590.72|588.52|589.23|587.03|591.72|589.52|588.73|586.53|0
1696952100000|2023-10-10 15:35:00|588.48|586.28|588.98|586.78|592.22|590.02|588.23|586.03|0
1696952400000|2023-10-10 15:40:00|588.73|586.53|585.74|583.54|589.23|587.03|585.49|583.29|0
1696952700000|2023-10-10 15:45:00|586.24|584.04|588|585.8|588.75|586.55|585.49|583.29|0
1696953000000|2023-10-10 15:50:00|587.75|585.55|586.51|584.31|588|585.8|586.26|584.06|0
1696953300000|2023-10-10 15:55:00|586.76|584.56|584.77|582.57|586.76|584.56|583.77|581.57|0
1696953600000|2023-10-10 16:00:00|584.52|582.32|585.76|583.56|586.26|584.06|584.02|581.82|0
1696953900000|2023-10-10 16:05:00|585.51|583.31|585.28|583.08|586.77|584.57|584.78|582.58|0
1696954200000|2023-10-10 16:10:00|585.53|583.33|584.03|581.83|585.53|583.33|582.54|580.34|0
1696954500000|2023-10-10 16:15:00|583.79|581.59|583.54|581.34|585.03|582.83|583.54|581.34|0
1696954800000|2023-10-10 16:20:00|583.29|581.09|585.28|583.08|587.77|585.57|583.29|581.09|0
1696955100000|2023-10-10 16:25:00|585.53|583.33|584.03|581.83|585.78|583.58|583.78|581.58|0
1696955400000|2023-10-10 16:30:00|584.28|582.08|584.78|582.58|585.03|582.83|583.29|581.09|0
1696955700000|2023-10-10 16:35:00|584.53|582.33|585.53|583.33|587.77|585.57|584.53|582.33|0
1696956000000|2023-10-10 16:40:00|585.78|583.58|586.27|584.07|588.51|586.31|585.28|583.08|0
1696956300000|2023-10-10 16:45:00|586.52|584.32|588.76|586.56|588.76|586.56|585.53|583.33|0
1696956600000|2023-10-10 16:50:00|588.51|586.31|585.53|583.33|588.51|586.31|584.78|582.58|0
1696956900000|2023-10-10 16:55:00|586.02|583.82|586.27|584.07|588.26|586.06|585.53|583.33|0
1696957200000|2023-10-10 17:00:00|586.52|584.32|598.47|596.27|598.47|596.27|586.52|584.32|0
1696957500000|2023-10-10 17:05:00|599.96|597.76|601.46|599.26|603.45|601.25|597.72|595.52|0
1696957800000|2023-10-10 17:10:00|601.21|599.01|605.25|603.05|605.94|603.74|599.22|597.02|0
1696958100000|2023-10-10 17:15:00|606.01|603.81|602.9|600.7|608.25|606.05|602.53|600.33|0
1696958400000|2023-10-10 17:20:00|602.77|600.57|602.28|600.08|603.77|601.57|599.29|597.09|0
1696958700000|2023-10-10 17:25:00|602.03|599.83|600.78|598.58|605.01|602.81|600.78|598.58|0
1696959000000|2023-10-10 17:30:00|601.53|599.33|604.02|601.82|606.01|603.81|600.53|598.33|0
1696959300000|2023-10-10 17:35:00|603.77|601.57|601.53|599.33|603.77|601.57|600.53|598.33|0
1696959600000|2023-10-10 17:40:00|601.78|599.58|598.78|596.58|602.03|599.83|598.04|595.84|0
1696959900000|2023-10-10 17:45:00|599.03|596.83|599.28|597.08|601.02|598.82|598.04|595.84|0
1696960200000|2023-10-10 17:50:00|599.53|597.33|600.65|598.45|604.51|602.31|598.78|596.58|0
1696960500000|2023-10-10 17:55:00|600.52|598.32|600.51|598.31|601.01|598.81|598.28|596.08|0
1696960800000|2023-10-10 18:00:00|600.76|598.56|599.27|597.07|602|599.8|599.02|596.82|0
1696961100000|2023-10-10 18:05:00|599.52|597.32|603.25|601.05|603.25|601.05|599.27|597.07|0
1696961400000|2023-10-10 18:10:00|603|600.8|605.99|603.79|605.99|603.79|601.26|599.06|0
1696961700000|2023-10-10 18:15:00|606.49|604.29|603.5|601.3|607.23|605.03|603|600.8|0
1696962000000|2023-10-10 18:20:00|603.25|601.05|606.49|604.29|606.98|604.78|602.75|600.55|0
1696962300000|2023-10-10 18:25:00|606.73|604.53|606.98|604.78|609.72|607.52|602.75|600.55|0
1696962600000|2023-10-10 18:30:00|607.48|605.28|603.75|601.55|607.73|605.53|603.25|601.05|0
1696962900000|2023-10-10 18:35:00|604|601.8|605.49|603.29|607.98|605.78|602.25|600.05|0
1696963200000|2023-10-10 18:40:00|605.74|603.54|603|600.8|607.23|605.03|602.75|600.55|0
1696963500000|2023-10-10 18:45:00|603.25|601.05|602.5|600.3|603.25|601.05|597.77|595.57|0
1696963800000|2023-10-10 18:50:00|602.25|600.05|609.72|607.52|609.72|607.52|602|599.8|0
1696964100000|2023-10-10 18:55:00|609.97|607.77|608.98|606.78|611.96|609.76|608.73|606.53|0
1696964400000|2023-10-10 19:00:00|609.22|607.02|606.24|604.04|609.72|607.52|605.74|603.54|0
1696964700000|2023-10-10 19:05:00|605.99|603.79|605.24|603.04|608.23|606.03|604.74|602.54|0
1696965000000|2023-10-10 19:10:00|605.49|603.29|606.73|604.53|607.73|605.53|604.99|602.79|0
1696965300000|2023-10-10 19:15:00|606.98|604.78|606.24|604.04|607.73|605.53|603.5|601.3|0
1696965600000|2023-10-10 19:20:00|606.48|604.28|606.98|604.78|610.22|608.02|606.24|604.04|0
1696965900000|2023-10-10 19:25:00|606.73|604.53|607.48|605.28|607.98|605.78|605.74|603.54|0
1696966200000|2023-10-10 19:30:00|607.73|605.53|606.24|604.04|607.98|605.78|604.99|602.79|0
1696966500000|2023-10-10 19:35:00|606.48|604.28|607.96|605.76|608.97|606.77|605.99|603.79|0
1696966800000|2023-10-10 19:40:00|607.71|605.51|606.46|604.26|607.96|605.76|605.46|603.26|0
1696967100000|2023-10-10 19:45:00|606.71|604.51|604.72|602.52|607.71|605.51|604.72|602.52|0
1696967400000|2023-10-10 19:50:00|604.97|602.77|610.45|608.25|610.94|608.74|604.97|602.77|0
1696967700000|2023-10-10 19:55:00|610.7|608.5|609.7|607.5|611.69|609.49|607.21|605.01|0
1696968000000|2023-10-10 20:00:00|610.2|608|608.2|606|611.19|608.99|608.2|606|0
1696968300000|2023-10-10 20:05:00|608.45|606.25|609.45|607.25|610.2|608|608.2|606|0
1696968600000|2023-10-10 20:10:00|609.2|607|609.2|607|609.45|607.25|607.71|605.51|0
1696968900000|2023-10-10 20:15:00|609.33|607.13|609.55|607.15|609.8|607.4|608.55|606.15|0
1696969200000|2023-10-10 20:20:00|609.8|607.4|609.8|607.4|610.05|607.65|609.3|606.9|0
1696969500000|2023-10-10 20:25:00|609.55|607.15|610.05|607.65|610.05|607.65|609.05|606.65|0
1696969800000|2023-10-10 20:30:00|609.8|607.4|610.05|607.65|610.05|607.65|609.55|607.15|0
1696970100000|2023-10-10 20:35:00|609.8|607.4|610.05|607.65|610.05|607.65|609.8|607.4|0
1696970400000|2023-10-10 20:40:00|609.8|607.4|610.05|607.65|610.05|607.65|609.8|607.4|0
1696970700000|2023-10-10 20:45:00|609.8|607.4|610.05|607.65|610.05|607.65|609.8|607.4|0
1696971000000|2023-10-10 20:50:00|609.8|607.4|609.8|607.4|609.8|607.4|609.8|607.4|0
1696971300000|2023-10-10 20:55:00|610.05|607.65|609.93|607.53|610.18|607.78|609.68|607.28|0
1696971600000|2023-10-10 21:00:00|610.08|607.68|609.9|607.5|610.12|607.72|609.9|607.5|0
1696971900000|2023-10-10 21:05:00|610.01|607.61|610.15|607.75|610.19|607.79|610.01|607.61|0
1696972200000|2023-10-10 21:10:00|610.19|607.79|610.08|607.68|610.23|607.83|609.97|607.57|0
1696972500000|2023-10-10 21:15:00|610.12|607.72|609.86|607.46|610.19|607.79|609.64|607.24|0
1696972800000|2023-10-10 21:20:00|609.82|607.42|609.93|607.53|609.93|607.53|609.82|607.42|0
1696973100000|2023-10-10 21:25:00|609.9|607.5|609.97|607.57|610.04|607.64|609.9|607.5|0
1696973400000|2023-10-10 21:30:00|610.01|607.61|610.4|608|610.4|608|609.93|607.53|0
1696974300000|2023-10-10 21:45:00|610.47|608.07|609.93|607.53|610.91|608.51|609.93|607.53|0
1696974600000|2023-10-10 21:50:00|610.4|608|610.62|608.22|610.62|608.22|610.4|608|0
1696974900000|2023-10-10 21:55:00|610.54|608.14|610.54|608.14|610.69|608.29|610.47|608.07|0
1696975200000|2023-10-10 22:00:00|609.68|607.28|610.54|608.14|610.54|608.14|609.3|606.9|0
1696975500000|2023-10-10 22:05:00|610.3|607.9|611.04|608.64|611.79|609.39|610.3|607.9|0
1696975800000|2023-10-10 22:10:00|611.29|608.89|610.79|608.39|611.29|608.89|610.79|608.39|0
1696976100000|2023-10-10 22:15:00|611.04|608.64|610.54|608.14|611.79|609.39|610.54|608.14|0
1696976400000|2023-10-10 22:20:00|610.3|607.9|610.3|607.9|610.54|608.14|610.18|607.78|0
1696976700000|2023-10-10 22:25:00|610.42|608.02|610.54|608.14|610.54|608.14|610.42|608.02|0
1696977000000|2023-10-10 22:30:00|610.29|607.89|609.8|607.4|610.54|608.14|609.8|607.4|0
1696977300000|2023-10-10 22:35:00|610.05|607.65|609.8|607.4|610.29|607.89|609.55|607.15|0
1696977600000|2023-10-10 22:40:00|609.55|607.15|609.8|607.4|609.8|607.4|609.3|606.9|0
1696977900000|2023-10-10 22:45:00|609.55|607.15|609.3|606.9|609.8|607.4|609.3|606.9|0
1696978200000|2023-10-10 22:50:00|609.43|607.03|609.8|607.4|610.05|607.65|609.3|606.9|0
1696978500000|2023-10-10 22:55:00|610.05|607.65|609.8|607.4|610.05|607.65|609.8|607.4|0
1696978800000|2023-10-10 23:00:00|609.55|607.15|609.55|607.15|609.8|607.4|609.3|606.9|0
1696979100000|2023-10-10 23:05:00|609.43|607.03|608.55|606.15|609.43|607.03|608.55|606.15|0
1696979400000|2023-10-10 23:10:00|608.8|606.4|608.55|606.15|609.05|606.65|608.55|606.15|0
1696979700000|2023-10-10 23:15:00|608.43|606.03|608.3|605.9|608.55|606.15|608.3|605.9|0
1696980000000|2023-10-10 23:20:00|608.05|605.65|608.3|605.9|608.3|605.9|607.8|605.4|0
1696980300000|2023-10-10 23:25:00|608.05|605.65|608.55|606.15|608.55|606.15|608.05|605.65|0
1696980600000|2023-10-10 23:30:00|608.3|605.9|608.55|606.15|608.55|606.15|608.05|605.65|0
1696980900000|2023-10-10 23:35:00|608.8|606.4|608.8|606.4|608.8|606.4|608.55|606.15|0
1696981200000|2023-10-10 23:40:00|608.55|606.15|608.3|605.9|608.8|606.4|608.3|605.9|0
1696981500000|2023-10-10 23:45:00|608.43|606.03|608.8|606.4|608.93|606.53|608.3|605.9|0
1696981800000|2023-10-10 23:50:00|609.05|606.65|608.55|606.15|609.05|606.65|608.55|606.15|0
1696982100000|2023-10-10 23:55:00|608.8|606.4|608.55|606.15|609.05|606.65|608.3|605.9|0
1696982400000|2023-10-11 00:00:00|608.8|606.4|606.81|604.41|608.8|606.4|606.06|603.66|0
1696982700000|2023-10-11 00:05:00|606.56|604.16|607.3|604.9|607.55|605.15|606.31|603.91|0
1696983000000|2023-10-11 00:10:00|607.06|604.66|606.81|604.41|607.55|605.15|606.81|604.41|0
1696983300000|2023-10-11 00:15:00|606.56|604.16|609.82|607.42|609.82|607.42|606.56|604.16|0
1696983600000|2023-10-11 00:20:00|609.57|607.17|607.82|605.42|609.57|607.17|607.82|605.42|0
1696983900000|2023-10-11 00:25:00|608.07|605.67|608.07|605.67|608.57|606.17|607.82|605.42|0
1696984200000|2023-10-11 00:30:00|608.32|605.92|607.47|605.27|608.72|606.52|606.23|604.03|0
1696984500000|2023-10-11 00:35:00|607.72|605.52|606.23|604.03|607.72|605.52|605.73|603.53|0
1696984800000|2023-10-11 00:40:00|606.48|604.28|606.73|604.53|606.98|604.78|606.23|604.03|0
1696985100000|2023-10-11 00:45:00|606.98|604.78|606.98|604.78|607.23|605.03|606.48|604.28|0
1696985400000|2023-10-11 00:50:00|607.23|605.03|608.72|606.52|608.72|606.52|606.98|604.78|0
1696985700000|2023-10-11 00:55:00|608.47|606.27|609.22|607.02|609.22|607.02|608.22|606.02|0
1696986000000|2023-10-11 01:00:00|609.72|607.52|609.22|607.02|610.09|607.89|608.72|606.52|0
1696986300000|2023-10-11 01:05:00|609.47|607.27|610.21|608.01|610.21|608.01|608.97|606.77|0
1696986600000|2023-10-11 01:10:00|609.96|607.76|609.22|607.02|609.96|607.76|608.97|606.77|0
1696986900000|2023-10-11 01:15:00|608.97|606.77|609.22|607.02|609.96|607.76|608.47|606.27|0
1696987200000|2023-10-11 01:20:00|608.97|606.77|610.21|608.01|611.21|609.01|608.72|606.52|0
1696987500000|2023-10-11 01:25:00|610.46|608.26|609.72|607.52|610.71|608.51|609.47|607.27|0
1696987800000|2023-10-11 01:30:00|610.21|608.01|609.71|607.51|611.21|609.01|609.71|607.51|0
1696988100000|2023-10-11 01:35:00|609.47|607.27|610.46|608.26|610.46|608.26|609.22|607.02|0
1696988400000|2023-10-11 01:40:00|610.34|608.14|608.97|606.77|610.46|608.26|608.72|606.52|0
1696988700000|2023-10-11 01:45:00|608.72|606.52|608.97|606.77|609.22|607.02|607.72|605.52|0
1696989000000|2023-10-11 01:50:00|609.22|607.02|609.22|607.02|609.47|607.27|608.47|606.27|0
1696989300000|2023-10-11 01:55:00|608.97|606.77|609.47|607.27|609.84|607.64|608.97|606.77|0
1696989600000|2023-10-11 02:00:00|609.71|607.51|609.96|607.76|610.34|608.14|608.97|606.77|0
1696989900000|2023-10-11 02:05:00|610.46|608.26|609.71|607.51|610.71|608.51|609.22|607.02|0
1696990200000|2023-10-11 02:10:00|609.47|607.27|608.97|606.77|609.47|607.27|608.22|606.02|0
1696990500000|2023-10-11 02:15:00|608.72|606.52|609.47|607.27|609.71|607.51|608.72|606.52|0
1696990800000|2023-10-11 02:20:00|609.22|607.02|609.35|607.15|610.21|608.01|609.22|607.02|0
1696991100000|2023-10-11 02:25:00|609.22|607.02|609.22|607.02|609.96|607.76|608.97|606.77|0
1696991400000|2023-10-11 02:30:00|609.35|607.15|608.22|606.02|609.47|607.27|608.22|606.02|0
1696991700000|2023-10-11 02:35:00|607.97|605.77|607.47|605.27|608.22|606.02|607.47|605.27|0
1696992000000|2023-10-11 02:40:00|607.72|605.52|607.22|605.02|607.97|605.77|606.97|604.77|0
1696992300000|2023-10-11 02:45:00|606.97|604.77|607.22|605.02|607.47|605.27|606.97|604.77|0
1696992600000|2023-10-11 02:50:00|606.97|604.77|606.97|604.77|607.47|605.27|606.73|604.53|0
1696992900000|2023-10-11 02:55:00|607.22|605.02|607.72|605.52|607.72|605.52|606.97|604.77|0
1696993200000|2023-10-11 03:00:00|607.47|605.27|607.47|605.27|608.22|606.02|607.22|605.02|0
1696993500000|2023-10-11 03:05:00|607.6|605.4|607.72|605.52|608.22|606.02|607.47|605.27|0
1696993800000|2023-10-11 03:10:00|607.47|605.27|607.97|605.77|608.22|606.02|607.47|605.27|0
1696994100000|2023-10-11 03:15:00|608.22|606.02|608.22|606.02|608.47|606.27|607.72|605.52|0
1696994400000|2023-10-11 03:20:00|608.47|606.27|607.97|605.77|608.72|606.52|607.97|605.77|0
1696994700000|2023-10-11 03:25:00|608.22|606.02|607.97|605.77|608.22|606.02|607.97|605.77|0
1696995000000|2023-10-11 03:30:00|608.1|605.9|607.47|605.27|608.1|605.9|606.97|604.77|0
1696995300000|2023-10-11 03:35:00|607.22|605.02|606.97|604.77|607.35|605.15|606.73|604.53|0
1696995600000|2023-10-11 03:40:00|606.72|604.52|606.97|604.77|606.97|604.77|606.48|604.28|0
1696995900000|2023-10-11 03:45:00|606.72|604.52|607.22|605.02|607.22|605.02|606.72|604.52|0
1696996200000|2023-10-11 03:50:00|607.47|605.27|607.97|605.77|607.97|605.77|606.97|604.77|0
1696996500000|2023-10-11 03:55:00|608.22|606.02|607.97|605.77|608.22|606.02|607.72|605.52|0
1696996800000|2023-10-11 04:00:00|607.72|605.52|607.72|605.52|607.72|605.52|607.22|605.02|0
1696997100000|2023-10-11 04:05:00|607.47|605.27|607.72|605.52|607.72|605.52|607.47|605.27|0
1696997400000|2023-10-11 04:10:00|607.97|605.77|607.72|605.52|607.97|605.77|607.47|605.27|0
1696997700000|2023-10-11 04:15:00|607.47|605.27|606.48|604.28|607.47|605.27|606.48|604.28|0
1696998000000|2023-10-11 04:20:00|606.72|604.52|606.97|604.77|606.97|604.77|606.48|604.28|0
1696998300000|2023-10-11 04:25:00|606.72|604.52|607.72|605.52|607.72|605.52|606.72|604.52|0
1696998600000|2023-10-11 04:30:00|607.97|605.77|608.22|606.02|608.72|606.52|607.72|605.52|0
1696998900000|2023-10-11 04:35:00|608.35|606.15|608.47|606.27|608.47|606.27|607.97|605.77|0
1696999200000|2023-10-11 04:40:00|608.6|606.4|608.47|606.27|608.97|606.77|608.22|606.02|0
1696999500000|2023-10-11 04:45:00|608.72|606.52|608.72|606.52|608.97|606.77|608.47|606.27|0
1696999800000|2023-10-11 04:50:00|608.47|606.27|608.72|606.52|608.72|606.52|608.47|606.27|0
1697000100000|2023-10-11 04:55:00|608.47|606.27|608.72|606.52|608.97|606.77|608.47|606.27|0
1697000400000|2023-10-11 05:00:00|608.97|606.77|608.22|606.02|608.97|606.77|607.97|605.77|0
1697000700000|2023-10-11 05:05:00|607.97|605.77|608.72|606.52|608.72|606.52|607.72|605.52|0
1697001000000|2023-10-11 05:10:00|608.97|606.77|608.47|606.27|609.09|606.89|608.47|606.27|0
1697001300000|2023-10-11 05:15:00|608.72|606.52|607.97|605.77|608.72|606.52|607.72|605.52|0
1697001600000|2023-10-11 05:20:00|607.72|605.52|607.97|605.77|608.47|606.27|607.72|605.52|0
1697001900000|2023-10-11 05:25:00|608.22|606.02|607.47|605.27|608.22|606.02|607.22|605.02|0
1697002200000|2023-10-11 05:30:00|607.72|605.52|607.47|605.27|607.72|605.52|606.97|604.77|0
1697002500000|2023-10-11 05:35:00|607.22|605.02|608.47|606.27|608.72|606.52|607.22|605.02|0
1697002800000|2023-10-11 05:40:00|608.72|606.52|609.21|607.01|609.96|607.76|608.72|606.52|0
1697003100000|2023-10-11 05:45:00|608.96|606.76|608.72|606.52|609.46|607.26|608.22|606.02|0
1697003400000|2023-10-11 05:50:00|608.96|606.76|608.96|606.76|609.46|607.26|608.96|606.76|0
1697003700000|2023-10-11 05:55:00|609.09|606.89|609.46|607.26|609.96|607.76|609.09|606.89|0
1697004000000|2023-10-11 06:00:00|609.34|607.14|610.71|608.51|610.96|608.76|609.34|607.14|0
1697004300000|2023-10-11 06:05:00|610.96|608.76|611.21|609.01|611.95|609.75|610.21|608.01|0
1697004600000|2023-10-11 06:10:00|610.96|608.76|609.96|607.76|611.7|609.5|609.71|607.51|0
1697004900000|2023-10-11 06:15:00|610.09|607.89|610.21|608.01|610.46|608.26|609.71|607.51|0
1697005200000|2023-10-11 06:20:00|610.46|608.26|610.96|608.76|611.21|609.01|609.21|607.01|0
1697005500000|2023-10-11 06:25:00|611.21|609.01|609.71|607.51|611.34|609.14|609.71|607.51|0
1697005800000|2023-10-11 06:30:00|609.96|607.76|609.71|607.51|610.46|608.26|608.96|606.76|0
1697006100000|2023-10-11 06:35:00|609.46|607.26|608.35|606.15|609.46|607.26|608.22|606.02|0
1697006400000|2023-10-11 06:40:00|608.22|606.02|607.72|605.52|608.22|606.02|607.22|605.02|0
1697006700000|2023-10-11 06:45:00|607.97|605.77|607.72|605.52|608.22|606.02|607.72|605.52|0
1697007000000|2023-10-11 06:50:00|607.97|605.77|608.47|606.27|608.47|606.27|607.97|605.77|0
1697007300000|2023-10-11 06:55:00|608.71|606.51|609.71|607.51|610.46|608.26|608.22|606.02|0
1697007600000|2023-10-11 07:00:00|609.46|607.26|608.22|606.02|609.84|607.64|606.72|604.52|0
1697007900000|2023-10-11 07:05:00|608.71|606.51|607.72|605.52|609.09|606.89|606.97|604.77|0
1697008200000|2023-10-11 07:10:00|607.97|605.77|606.22|604.02|609.46|607.26|606.22|604.02|0
1697008500000|2023-10-11 07:15:00|605.73|603.53|606.97|604.77|608.71|606.51|604.48|602.28|0
1697008800000|2023-10-11 07:20:00|606.72|604.52|604.73|602.53|607.22|605.02|603.98|601.78|0
1697009100000|2023-10-11 07:25:00|604.61|602.41|604.48|602.28|606.72|604.52|604.23|602.03|0
1697009400000|2023-10-11 07:30:00|604.23|602.03|603.73|601.53|604.48|602.28|602.99|600.79|0
1697009700000|2023-10-11 07:35:00|603.98|601.78|604.73|602.53|606.72|604.52|603.73|601.53|0
1697010000000|2023-10-11 07:40:00|604.48|602.28|602.45|600.25|605.23|603.03|601.74|599.54|0
1697010300000|2023-10-11 07:45:00|602.2|600|601.45|599.25|603.44|601.24|601.45|599.25|0
1697010600000|2023-10-11 07:50:00|601.7|599.5|606.93|604.73|607.06|604.86|601.7|599.5|0
1697010900000|2023-10-11 07:55:00|607.18|604.98|607.93|605.73|609.67|607.47|606.68|604.48|0
1697011200000|2023-10-11 08:00:00|607.68|605.48|605.19|602.99|608.43|606.23|604.69|602.49|0
1697011500000|2023-10-11 08:05:00|604.69|602.49|608.68|606.48|608.93|606.73|604.44|602.24|0
1697011800000|2023-10-11 08:10:00|608.18|605.98|608.2|606|608.68|606.48|606.2|604|0
1697012100000|2023-10-11 08:15:00|608.08|605.88|607.95|605.75|609.94|607.74|606.95|604.75|0
1697012400000|2023-10-11 08:20:00|608.08|605.88|609.57|607.37|609.69|607.49|606.45|604.25|0
1697012700000|2023-10-11 08:25:00|609.44|607.24|608.19|605.99|610.69|608.49|608.08|605.88|0
1697013000000|2023-10-11 08:30:00|608.44|606.24|607.95|605.75|609.94|607.74|607.7|605.5|0
1697013300000|2023-10-11 08:35:00|607.7|605.5|605.45|603.25|608.19|605.99|605.21|603.01|0
1697013600000|2023-10-11 08:40:00|605.7|603.5|605.7|603.5|606.2|604|603.96|601.76|0
1697013900000|2023-10-11 08:45:00|605.45|603.25|604.21|602.01|605.83|603.63|603.46|601.26|0
1697014200000|2023-10-11 08:50:00|604.46|602.26|602.71|600.51|604.46|602.26|602.22|600.02|0
1697014500000|2023-10-11 08:55:00|602.47|600.27|603.21|601.01|604.21|602.01|602.22|600.02|0
1697014800000|2023-10-11 09:00:00|603.46|601.26|603.21|601.01|604.21|602.01|601.97|599.77|0
1697015100000|2023-10-11 09:05:00|603.46|601.26|604.71|602.51|604.96|602.76|602.71|600.51|0
1697015400000|2023-10-11 09:10:00|604.84|602.64|603.21|601.01|605.95|603.75|602.22|600.02|0
1697015700000|2023-10-11 09:15:00|602.96|600.76|602.71|600.51|604.46|602.26|602.47|600.27|0
1697016000000|2023-10-11 09:20:00|602.96|600.76|603.21|601.01|604.21|602.01|602.71|600.51|0
1697016300000|2023-10-11 09:25:00|602.96|600.76|604.96|602.76|604.96|602.76|602.47|600.27|0
1697016600000|2023-10-11 09:30:00|604.71|602.51|603.21|601.01|604.96|602.76|602.35|600.15|0
1697016900000|2023-10-11 09:35:00|603.09|600.89|603.96|601.76|604.21|602.01|602.71|600.51|0
1697017200000|2023-10-11 09:40:00|603.71|601.51|601.72|599.52|603.96|601.76|601.72|599.52|0
1697017500000|2023-10-11 09:45:00|601.47|599.27|601.97|599.77|602.22|600.02|600.97|598.77|0
1697017800000|2023-10-11 09:50:00|601.72|599.52|601.22|599.02|601.97|599.77|600.97|598.77|0
1697018100000|2023-10-11 09:55:00|601.47|599.27|601.47|599.27|602.22|600.02|599.73|597.53|0
1697018400000|2023-10-11 10:00:00|601.22|599.02|600.35|598.15|601.72|599.52|599.48|597.28|0
1697018700000|2023-10-11 10:05:00|600.22|598.02|601.22|599.02|601.47|599.27|599.97|597.77|0
1697019000000|2023-10-11 10:10:00|601.47|599.27|602.22|600.02|602.71|600.51|600.72|598.52|0
1697019300000|2023-10-11 10:15:00|602.35|600.15|600.97|598.77|603.21|601.01|600.72|598.52|0
1697019600000|2023-10-11 10:20:00|601.1|598.9|600.97|598.77|602.22|600.02|600.72|598.52|0
1697019900000|2023-10-11 10:25:00|601.22|599.02|600.95|598.75|601.22|599.02|599.71|597.51|0
1697020200000|2023-10-11 10:30:00|600.7|598.5|601.45|599.25|601.7|599.5|599.71|597.51|0
1697020500000|2023-10-11 10:35:00|601.2|599|599.46|597.26|601.45|599.25|599.46|597.26|0
1697020800000|2023-10-11 10:40:00|599.71|597.51|598.71|596.51|600.2|598|598.71|596.51|0
1697021100000|2023-10-11 10:45:00|598.46|596.26|599.46|597.26|599.96|597.76|598.46|596.26|0
1697021400000|2023-10-11 10:50:00|599.71|597.51|598.96|596.76|600.45|598.25|598.96|596.76|0
1697021700000|2023-10-11 10:55:00|598.71|596.51|599.46|597.26|599.71|597.51|598.71|596.51|0
1697022000000|2023-10-11 11:00:00|599.21|597.01|596.97|594.77|599.21|597.01|596.97|594.77|0
1697022300000|2023-10-11 11:05:00|597.22|595.02|595.47|593.27|597.46|595.26|594.97|592.77|0
1697022600000|2023-10-11 11:10:00|595.45|593.25|595.2|593|596.2|594|594.95|592.75|0
1697022900000|2023-10-11 11:15:00|595.45|593.25|595.45|593.25|595.95|593.75|594.95|592.75|0
1697023200000|2023-10-11 11:20:00|595.7|593.5|594.95|592.75|595.7|593.5|594.95|592.75|0
1697023500000|2023-10-11 11:25:00|595.2|593|595.2|593|596.2|594|594.95|592.75|0
1697023800000|2023-10-11 11:30:00|595.45|593.25|593.46|591.26|596.45|594.25|592.96|590.76|0
1697024100000|2023-10-11 11:35:00|593.71|591.51|595.7|593.5|595.7|593.5|593.71|591.51|0
1697024400000|2023-10-11 11:40:00|595.95|593.75|597.44|595.24|598.44|596.24|595.95|593.75|0
1697024700000|2023-10-11 11:45:00|597.69|595.49|595.95|593.75|597.94|595.74|595.45|593.25|0
1697025000000|2023-10-11 11:50:00|595.7|593.5|595.45|593.25|596.94|594.74|595.45|593.25|0
1697025300000|2023-10-11 11:55:00|595.7|593.5|596.45|594.25|596.7|594.5|595.7|593.5|0
1697025600000|2023-10-11 12:00:00|596.7|594.5|597.94|595.74|598.94|596.74|596.2|594|0
1697025900000|2023-10-11 12:05:00|597.82|595.62|595.95|593.75|598.94|596.74|595.7|593.5|0
1697026200000|2023-10-11 12:10:00|596.2|594|596.7|594.5|597.94|595.74|595.95|593.75|0
1697026500000|2023-10-11 12:15:00|596.45|594.25|597.69|595.49|598.69|596.49|596.45|594.25|0
1697026800000|2023-10-11 12:20:00|597.94|595.74|596.45|594.25|598.44|596.24|595.45|593.25|0
1697027100000|2023-10-11 12:25:00|596.7|594.5|597.08|594.88|598.94|596.74|596.45|594.25|0
1697027400000|2023-10-11 12:30:00|596.95|594.75|600.95|598.75|606.05|603.85|596.95|594.75|0
1697027700000|2023-10-11 12:35:00|600.2|598|602.94|600.74|602.94|600.74|594.72|592.52|0
1697028000000|2023-10-11 12:40:00|602.69|600.49|600.2|598|604.44|602.24|600.2|598|0
1697028300000|2023-10-11 12:45:00|599.95|597.75|598.46|596.26|601.58|599.38|597.96|595.76|0
1697028600000|2023-10-11 12:50:00|598.71|596.51|597.21|595.01|599.95|597.75|596.22|594.02|0
1697028900000|2023-10-11 12:55:00|597.46|595.26|593.97|591.77|597.96|595.76|593.97|591.77|0
1697029200000|2023-10-11 13:00:00|594.22|592.02|593.73|591.53|598.71|596.51|591.73|589.53|0
1697029500000|2023-10-11 13:05:00|593.48|591.28|594.97|592.77|595.47|593.27|591.73|589.53|0
1697029800000|2023-10-11 13:10:00|595.22|593.02|598.71|596.51|598.95|596.75|594.72|592.52|0
1697030100000|2023-10-11 13:15:00|599.2|597|598.71|596.51|600.7|598.5|597.96|595.76|0
1697030400000|2023-10-11 13:20:00|598.95|596.75|599.7|597.5|600.45|598.25|598.46|596.26|0
1697030700000|2023-10-11 13:25:00|599.45|597.25|598.95|596.75|599.7|597.5|596.96|594.76|0
1697031000000|2023-10-11 13:30:00|598.46|596.26|593.73|591.53|598.46|596.26|591.48|589.28|0
1697031300000|2023-10-11 13:35:00|592.98|590.78|594.22|592.02|596.71|594.51|591.24|589.04|0
1697031600000|2023-10-11 13:40:00|593.72|591.52|596.18|593.98|598.09|595.89|592.98|590.78|0
1697031900000|2023-10-11 13:45:00|595.93|593.73|594.68|592.48|596.56|594.36|591.94|589.74|0
1697032200000|2023-10-11 13:50:00|594.93|592.73|601.66|599.46|602.16|599.96|594.19|591.99|0
1697032500000|2023-10-11 13:55:00|601.41|599.21|600.66|598.46|601.66|599.46|600.17|597.97|0
1697032800000|2023-10-11 14:00:00|600.41|598.21|602.91|600.71|604.4|602.2|600.41|598.21|0
1697033100000|2023-10-11 14:05:00|602.66|600.46|602.16|599.96|603.15|600.95|599.42|597.22|0
1697033400000|2023-10-11 14:10:00|601.91|599.71|607.64|605.44|607.64|605.44|601.66|599.46|0
1697033700000|2023-10-11 14:15:00|607.89|605.69|607.64|605.44|608.64|606.44|605.4|603.2|0
1697034000000|2023-10-11 14:20:00|607.89|605.69|605.4|603.2|607.89|605.69|604.15|601.95|0
1697034300000|2023-10-11 14:25:00|605.65|603.45|605.65|603.45|608.39|606.19|605.4|603.2|0
1697034600000|2023-10-11 14:30:00|605.4|603.2|604.15|601.95|607.89|605.69|604.15|601.95|0
1697034900000|2023-10-11 14:35:00|604.4|602.2|604.15|601.95|608.39|606.19|603.65|601.45|0
1697035200000|2023-10-11 14:40:00|604.4|602.2|606.14|603.94|607.64|605.44|603.65|601.45|0
1697035500000|2023-10-11 14:45:00|605.4|603.2|608.14|605.94|610.38|608.18|605.4|603.2|0
1697035800000|2023-10-11 14:50:00|607.89|605.69|601.41|599.21|607.89|605.69|600.16|597.96|0
1697036100000|2023-10-11 14:55:00|601.66|599.46|600.41|598.21|602.4|600.2|600.16|597.96|0
1697036400000|2023-10-11 15:00:00|600.66|598.46|600.66|598.46|601.41|599.21|597.17|594.97|0
1697036700000|2023-10-11 15:05:00|600.41|598.21|600.16|597.96|600.91|598.71|598.42|596.22|0
1697037000000|2023-10-11 15:10:00|599.91|597.71|602.9|600.7|603.4|601.2|598.67|596.47|0
1697037300000|2023-10-11 15:15:00|603.15|600.95|610.88|608.68|612.38|610.18|603.15|600.95|0
1697037600000|2023-10-11 15:20:00|611.38|609.18|608.64|606.44|612.38|610.18|608.14|605.94|0
1697037900000|2023-10-11 15:25:00|608.89|606.69|611.26|609.06|611.63|609.43|608.14|605.94|0
1697038200000|2023-10-11 15:30:00|611.14|608.94|609.14|606.94|611.38|609.18|608.39|606.19|0
1697038500000|2023-10-11 15:35:00|609.39|607.19|610.39|608.19|611.88|609.68|608.89|606.69|0
1697038800000|2023-10-11 15:40:00|610.14|607.94|612.88|610.68|613.13|610.93|610.14|607.94|0
1697039100000|2023-10-11 15:45:00|612.63|610.43|609.64|607.44|612.63|610.43|607.89|605.69|0
1697039400000|2023-10-11 15:50:00|609.39|607.19|608.14|605.94|609.89|607.69|605.4|603.2|0
1697039700000|2023-10-11 15:55:00|608.39|606.19|611.13|608.93|611.13|608.93|608.14|605.94|0
1697040000000|2023-10-11 16:00:00|610.89|608.69|611.63|609.43|612.88|610.68|610.89|608.69|0
1697040300000|2023-10-11 16:05:00|611.88|609.68|610.89|608.69|614.63|612.43|610.14|607.94|0
1697040600000|2023-10-11 16:10:00|610.64|608.44|614.13|611.93|614.13|611.93|610.64|608.44|0
1697040900000|2023-10-11 16:15:00|614.38|612.18|616.41|614.21|617.91|615.71|614.13|611.93|0
1697041200000|2023-10-11 16:20:00|616.16|613.96|617.41|615.21|618.16|615.96|616.16|613.96|0
1697041500000|2023-10-11 16:25:00|617.16|614.96|616.91|614.71|618.9|616.7|616.16|613.96|0
1697041800000|2023-10-11 16:30:00|617.41|615.21|616.66|614.46|617.41|615.21|614.17|611.97|0
1697042100000|2023-10-11 16:35:00|616.41|614.21|613.92|611.72|617.41|615.21|613.17|610.97|0
1697042400000|2023-10-11 16:40:00|613.67|611.47|615.41|613.21|615.66|613.46|612.67|610.47|0
1697042700000|2023-10-11 16:45:00|615.66|613.46|615.66|613.46|616.91|614.71|614.91|612.71|0
1697043000000|2023-10-11 16:50:00|615.41|613.21|618.4|616.2|619.9|617.7|614.67|612.47|0
1697043300000|2023-10-11 16:55:00|618.15|615.95|614.2|612|619.65|617.45|613.95|611.75|0
1697043600000|2023-10-11 17:00:00|614.69|612.49|616.94|614.74|617.18|614.98|612.95|610.75|0
1697043900000|2023-10-11 17:05:00|616.69|614.49|613.95|611.75|616.94|614.74|613.95|611.75|0
1697044200000|2023-10-11 17:10:00|614.2|612|612.7|610.5|614.69|612.49|612.7|610.5|0
1697044500000|2023-10-11 17:15:00|612.95|610.75|620.67|618.47|621.92|619.72|612.45|610.25|0
1697044800000|2023-10-11 17:20:00|620.92|618.72|619.43|617.23|621.92|619.72|617.93|615.73|0
1697045100000|2023-10-11 17:25:00|619.93|617.73|618.68|616.48|620.42|618.22|617.68|615.48|0
1697045400000|2023-10-11 17:30:00|618.93|616.73|621.92|619.72|621.92|619.72|618.93|616.73|0
1697045700000|2023-10-11 17:35:00|622.17|619.97|622.94|620.74|623.91|621.71|620.95|618.75|0
1697046000000|2023-10-11 17:40:00|623.19|620.99|621.94|619.74|623.19|620.99|621.2|619|0
1697046300000|2023-10-11 17:45:00|622.19|619.99|623.19|620.99|623.94|621.74|620.95|618.75|0
1697046600000|2023-10-11 17:50:00|622.94|620.74|618.21|616.01|622.94|620.74|618.21|616.01|0
1697046900000|2023-10-11 17:55:00|618.46|616.26|617.59|615.39|619.45|617.25|616.71|614.51|0
1697047200000|2023-10-11 18:00:00|617.46|615.26|615.95|613.75|617.71|615.51|612.23|610.03|0
1697047500000|2023-10-11 18:05:00|616.2|614|616.08|613.88|616.44|614.24|613.46|611.26|0
1697047800000|2023-10-11 18:10:00|616.2|614|615.2|613|617.44|615.24|613.21|611.01|0
1697048100000|2023-10-11 18:15:00|614.7|612.5|613.21|611.01|614.7|612.5|610.72|608.52|0
1697048400000|2023-10-11 18:20:00|613.45|611.25|605.49|603.29|613.45|611.25|605.49|603.29|0
1697048700000|2023-10-11 18:25:00|605.73|603.53|609.7|607.5|609.95|607.75|602.75|600.55|0
1697049000000|2023-10-11 18:30:00|609.45|607.25|606.96|604.76|609.7|607.5|605.71|603.51|0
1697049300000|2023-10-11 18:35:00|606.46|604.26|607.95|605.75|607.95|605.75|604.97|602.77|0
1697049600000|2023-10-11 18:40:00|608.2|606|605.71|603.51|608.7|606.5|604.72|602.52|0
1697049900000|2023-10-11 18:45:00|605.46|603.26|604.97|602.77|607.46|605.26|603.47|601.27|0
1697050200000|2023-10-11 18:50:00|605.71|603.51|603.47|601.27|606.46|604.26|602.97|600.77|0
1697050500000|2023-10-11 18:55:00|603.72|601.52|605.21|603.01|606.96|604.76|602.72|600.52|0
1697050800000|2023-10-11 19:00:00|605.46|603.26|602.97|600.77|605.96|603.76|601.48|599.28|0
1697051100000|2023-10-11 19:05:00|603.22|601.02|603.47|601.27|606.21|604.01|603.22|601.02|0
1697051400000|2023-10-11 19:10:00|603.22|601.02|604.97|602.77|605.21|603.01|602.23|600.03|0
1697051700000|2023-10-11 19:15:00|605.21|603.01|603.93|601.73|606.21|604.01|603.93|601.73|0
1697052000000|2023-10-11 19:20:00|604.18|601.98|602.94|600.74|605.68|603.48|602.94|600.74|0
1697052300000|2023-10-11 19:25:00|603.19|600.99|601.44|599.24|604.68|602.48|600.2|598|0
1697052600000|2023-10-11 19:30:00|601.94|599.74|600.44|598.24|602.44|600.24|599.7|597.5|0
1697052900000|2023-10-11 19:35:00|600.2|598|596.71|594.51|601.69|599.49|595.96|593.76|0
1697053200000|2023-10-11 19:40:00|596.21|594.01|595.16|592.96|597.9|595.7|594.41|592.21|0
1697053500000|2023-10-11 19:45:00|595.41|593.21|594.16|591.96|595.41|593.21|591.67|589.47|0
1697053800000|2023-10-11 19:50:00|593.91|591.71|592.42|590.22|594.16|591.96|591.92|589.72|0
1697054100000|2023-10-11 19:55:00|592.67|590.47|592.42|590.22|593.66|591.46|590.18|587.98|0
1697054400000|2023-10-11 20:00:00|592.17|589.97|586.94|584.74|592.67|590.47|585.69|583.49|0
1697054700000|2023-10-11 20:05:00|587.19|584.99|584.66|582.46|587.19|584.99|584.16|581.96|0
1697055000000|2023-10-11 20:10:00|584.54|582.34|583.66|581.46|584.91|582.71|583.41|581.21|0
1697055300000|2023-10-11 20:15:00|583.27|580.87|583.27|580.87|583.76|581.36|582.77|580.37|0
1697055600000|2023-10-11 20:20:00|583.51|581.11|583.51|581.11|584.51|582.11|583.51|581.11|0
1697055900000|2023-10-11 20:25:00|583.27|580.87|584.01|581.61|584.26|581.86|583.27|580.87|0
1697056200000|2023-10-11 20:30:00|583.76|581.36|584.26|581.86|584.51|582.11|583.51|581.11|0
1697056500000|2023-10-11 20:35:00|584.01|581.61|583.76|581.36|584.26|581.86|583.76|581.36|0
1697056800000|2023-10-11 20:40:00|583.51|581.11|583.27|580.87|583.76|581.36|583.02|580.62|0
1697057100000|2023-10-11 20:45:00|583.51|581.11|583.27|580.87|583.51|581.11|583.27|580.87|0
1697057400000|2023-10-11 20:50:00|583.02|580.62|582.27|579.87|583.02|580.62|582.27|579.87|0
1697057700000|2023-10-11 20:55:00|582.52|580.12|582.4|580|582.52|580.12|581.77|579.37|0
1697058000000|2023-10-11 21:00:00|582.29|579.89|582.36|579.96|582.58|580.18|582.1|579.7|0
1697058300000|2023-10-11 21:05:00|582.43|580.03|582.36|579.96|582.51|580.11|582.18|579.78|0
1697058600000|2023-10-11 21:10:00|582.4|580|582.58|580.18|582.58|580.18|582.36|579.96|0
1697058900000|2023-10-11 21:15:00|582.77|580.37|582.8|580.4|582.91|580.51|582.54|580.14|0
1697059200000|2023-10-11 21:20:00|582.77|580.37|583.17|580.77|583.42|581.02|582.77|580.37|0
1697059500000|2023-10-11 21:25:00|583.2|580.8|583.16|580.76|583.49|581.09|583.1|580.7|0
1697059800000|2023-10-11 21:30:00|583.2|580.8|583.13|580.73|583.49|581.09|582.99|580.59|0
1697060100000|2023-10-11 21:35:00|583.2|580.8|583.1|580.7|583.2|580.8|582.99|580.59|0
1697060400000|2023-10-11 21:40:00|583.12|580.72|583.1|580.7|583.12|580.72|583.1|580.7|0
1697060700000|2023-10-11 21:45:00|583.27|580.87|583.12|580.72|583.35|580.95|582.91|580.51|0
1697061000000|2023-10-11 21:50:00|583.16|580.76|583.12|580.72|583.2|580.8|583.02|580.62|0
1697061300000|2023-10-11 21:55:00|583.16|580.76|583.16|580.76|583.2|580.8|583.06|580.66|0
1697061600000|2023-10-11 22:00:00|583.39|580.99|584.76|582.36|585.26|582.86|583.39|580.99|0
1697061900000|2023-10-11 22:05:00|584.64|582.24|585.01|582.61|585.26|582.86|584.51|582.11|0
1697062200000|2023-10-11 22:10:00|584.89|582.49|585.26|582.86|585.26|582.86|584.76|582.36|0
1697062500000|2023-10-11 22:15:00|585.51|583.11|586.01|583.61|586.01|583.61|585.26|582.86|0
1697062800000|2023-10-11 22:20:00|585.76|583.36|585.26|582.86|585.76|583.36|585.26|582.86|0
1697063100000|2023-10-11 22:25:00|585.51|583.11|585.26|582.86|585.51|583.11|585.26|582.86|0
1697063400000|2023-10-11 22:30:00|585.01|582.61|584.51|582.11|585.26|582.86|584.51|582.11|0
1697063700000|2023-10-11 22:35:00|584.76|582.36|584.51|582.11|584.76|582.36|584.51|582.11|0
1697064000000|2023-10-11 22:40:00|584.76|582.36|584.76|582.36|584.76|582.36|584.51|582.11|0
1697064300000|2023-10-11 22:45:00|584.64|582.24|584.26|581.86|584.76|582.36|584.14|581.74|0
1697064600000|2023-10-11 22:50:00|584.39|581.99|584.26|581.86|584.51|582.11|584.26|581.86|0
1697064900000|2023-10-11 22:55:00|584.01|581.61|583.76|581.36|584.26|581.86|583.51|581.11|0
1697065200000|2023-10-11 23:00:00|583.51|581.11|584.01|581.61|584.26|581.86|583.26|580.86|0
1697065500000|2023-10-11 23:05:00|583.89|581.49|584.01|581.61|584.01|581.61|583.51|581.11|0
1697065800000|2023-10-11 23:10:00|584.26|581.86|584.01|581.61|584.26|581.86|584.01|581.61|0
1697066100000|2023-10-11 23:15:00|583.76|581.36|583.76|581.36|584.01|581.61|583.51|581.11|0
1697066400000|2023-10-11 23:20:00|584.01|581.61|583.76|581.36|584.01|581.61|583.76|581.36|0
1697066700000|2023-10-11 23:25:00|583.51|581.11|582.52|580.12|583.76|581.36|582.02|579.62|0
1697067000000|2023-10-11 23:30:00|582.27|579.87|581.77|579.37|582.52|580.12|581.77|579.37|0
1697067300000|2023-10-11 23:35:00|582.02|579.62|582.4|580|582.52|580.12|581.77|579.37|0
1697067600000|2023-10-11 23:40:00|582.52|580.12|582.52|580.12|582.76|580.36|582.27|579.87|0
1697067900000|2023-10-11 23:45:00|582.76|580.36|582.27|579.87|582.76|580.36|582.02|579.62|0
1697068200000|2023-10-11 23:50:00|582.15|579.75|581.77|579.37|582.27|579.87|581.77|579.37|0
1697068500000|2023-10-11 23:55:00|582.02|579.62|581.77|579.37|582.27|579.87|581.77|579.37|0
1697068800000|2023-10-12 00:00:00|582.02|579.62|582.27|579.87|582.76|580.36|581.77|579.37|0
1697069100000|2023-10-12 00:05:00|582.52|580.12|580.02|577.62|582.52|580.12|579.28|576.88|0
1697069400000|2023-10-12 00:10:00|579.77|577.37|581.27|578.87|582.27|579.87|579.77|577.37|0
1697069700000|2023-10-12 00:15:00|581.52|579.12|582.52|580.12|582.52|580.12|581.27|578.87|0
1697070000000|2023-10-12 00:20:00|582.27|579.87|582.29|579.89|582.53|580.13|581.79|579.39|0
1697070300000|2023-10-12 00:25:00|582.53|580.13|582.78|580.38|583.03|580.63|582.29|579.89|0
1697070600000|2023-10-12 00:30:00|582.68|580.48|582.68|580.48|582.68|580.48|581.94|579.74|0
1697070900000|2023-10-12 00:35:00|582.43|580.23|582.93|580.73|583.18|580.98|582.18|579.98|0
1697071200000|2023-10-12 00:40:00|582.68|580.48|581.94|579.74|583.18|580.98|581.94|579.74|0
1697071500000|2023-10-12 00:45:00|581.69|579.49|580.19|577.99|581.69|579.49|579.94|577.74|0
1697071800000|2023-10-12 00:50:00|580.32|578.12|581.69|579.49|582.18|579.98|580.32|578.12|0
1697072100000|2023-10-12 00:55:00|581.94|579.74|580.44|578.24|581.94|579.74|580.44|578.24|0
1697072400000|2023-10-12 01:00:00|580.69|578.49|581.44|579.24|581.94|579.74|580.44|578.24|0
1697072700000|2023-10-12 01:05:00|581.69|579.49|581.69|579.49|581.94|579.74|581.19|578.99|0
1697073000000|2023-10-12 01:10:00|581.44|579.24|581.94|579.74|582.18|579.98|581.44|579.24|0
1697073300000|2023-10-12 01:15:00|581.69|579.49|581.19|578.99|581.69|579.49|579.94|577.74|0
1697073600000|2023-10-12 01:20:00|581.44|579.24|580.94|578.74|581.44|579.24|580.32|578.12|0
1697073900000|2023-10-12 01:25:00|580.69|578.49|580.69|578.49|581.19|578.99|580.19|577.99|0
1697074200000|2023-10-12 01:30:00|581.19|578.99|580.44|578.24|581.69|579.49|580.44|578.24|0
1697074500000|2023-10-12 01:35:00|580.19|577.99|580.69|578.49|580.94|578.74|579.69|577.49|0
1697074800000|2023-10-12 01:40:00|580.44|578.24|579.94|577.74|580.94|578.74|579.69|577.49|0
1697075100000|2023-10-12 01:45:00|579.69|577.49|580.69|578.49|581.19|578.99|579.44|577.24|0
1697075400000|2023-10-12 01:50:00|580.94|578.74|579.94|577.74|580.94|578.74|579.69|577.49|0
1697075700000|2023-10-12 01:55:00|579.69|577.49|581.19|578.99|581.19|578.99|579.69|577.49|0
1697076000000|2023-10-12 02:00:00|581.44|579.24|581.19|578.99|581.44|579.24|580.44|578.24|0
1697076300000|2023-10-12 02:05:00|580.94|578.74|581.69|579.49|581.69|579.49|580.94|578.74|0
1697076600000|2023-10-12 02:10:00|581.44|579.24|582.18|579.98|582.18|579.98|580.94|578.74|0
1697076900000|2023-10-12 02:15:00|581.93|579.73|581.44|579.24|581.93|579.73|581.19|578.99|0
1697077200000|2023-10-12 02:20:00|581.69|579.49|581.19|578.99|581.69|579.49|580.69|578.49|0
1697077500000|2023-10-12 02:25:00|581.44|579.24|581.93|579.73|581.93|579.73|581.19|578.99|0
1697077800000|2023-10-12 02:30:00|581.69|579.49|581.44|579.24|581.93|579.73|580.94|578.74|0
1697078100000|2023-10-12 02:35:00|581.69|579.49|581.69|579.49|582.18|579.98|581.19|578.99|0
1697078400000|2023-10-12 02:40:00|581.93|579.73|582.68|580.48|582.68|580.48|581.44|579.24|0
1697078700000|2023-10-12 02:45:00|582.43|580.23|582.43|580.23|582.43|580.23|581.93|579.73|0
1697079000000|2023-10-12 02:50:00|582.18|579.98|582.18|579.98|582.43|580.23|581.93|579.73|0
1697079300000|2023-10-12 02:55:00|582.06|579.86|581.93|579.73|582.18|579.98|581.44|579.24|0
1697079600000|2023-10-12 03:00:00|581.69|579.49|581.19|578.99|581.69|579.49|581.19|578.99|0
1697079900000|2023-10-12 03:05:00|580.94|578.74|581.19|578.99|581.44|579.24|580.69|578.49|0
1697080200000|2023-10-12 03:10:00|580.94|578.74|581.19|578.99|581.19|578.99|580.94|578.74|0
1697080500000|2023-10-12 03:15:00|580.94|578.74|581.44|579.24|581.44|579.24|580.69|578.49|0
1697080800000|2023-10-12 03:20:00|581.19|578.99|581.19|578.99|581.68|579.48|580.94|578.74|0
1697081100000|2023-10-12 03:25:00|580.94|578.74|581.68|579.48|581.68|579.48|580.94|578.74|0
1697081400000|2023-10-12 03:30:00|581.44|579.24|580.94|578.74|581.44|579.24|580.69|578.49|0
1697081700000|2023-10-12 03:35:00|580.69|578.49|581.19|578.99|581.19|578.99|580.19|577.99|0
1697082000000|2023-10-12 03:40:00|580.94|578.74|580.44|578.24|580.94|578.74|580.19|577.99|0
1697082300000|2023-10-12 03:45:00|580.19|577.99|580.44|578.24|580.44|578.24|579.94|577.74|0
1697082600000|2023-10-12 03:50:00|580.19|577.99|580.19|577.99|580.19|577.99|579.94|577.74|0
1697082900000|2023-10-12 03:55:00|580.07|577.87|579.44|577.24|580.07|577.87|579.44|577.24|0
1697083200000|2023-10-12 04:00:00|579.69|577.49|579.69|577.49|579.94|577.74|579.69|577.49|0
1697083500000|2023-10-12 04:05:00|579.94|577.74|579.19|576.99|579.94|577.74|579.19|576.99|0
1697083800000|2023-10-12 04:10:00|578.94|576.74|579.19|576.99|579.44|577.24|578.94|576.74|0
1697084100000|2023-10-12 04:15:00|578.94|576.74|578.94|576.74|579.19|576.99|578.7|576.5|0
1697084400000|2023-10-12 04:20:00|578.7|576.5|578.69|576.49|578.94|576.74|578.69|576.49|0
1697084700000|2023-10-12 04:25:00|578.94|576.74|579.56|577.36|579.56|577.36|578.94|576.74|0
1697085000000|2023-10-12 04:30:00|579.8|577.6|579.56|577.36|579.8|577.6|579.56|577.36|0
1697085300000|2023-10-12 04:35:00|579.31|577.11|579.56|577.36|579.56|577.36|579.31|577.11|0
1697085600000|2023-10-12 04:40:00|579.31|577.11|579.31|577.11|579.31|577.11|579.19|576.99|0
1697085900000|2023-10-12 04:45:00|579.06|576.86|578.31|576.11|579.31|577.11|578.31|576.11|0
1697086200000|2023-10-12 04:50:00|578.56|576.36|578.81|576.61|579.06|576.86|578.31|576.11|0
1697086500000|2023-10-12 04:55:00|578.56|576.36|578.31|576.11|578.81|576.61|578.31|576.11|0
1697086800000|2023-10-12 05:00:00|578.56|576.36|578.31|576.11|578.81|576.61|578.31|576.11|0
1697087100000|2023-10-12 05:05:00|578.19|575.99|579.56|577.36|579.56|577.36|578.06|575.86|0
1697087400000|2023-10-12 05:10:00|579.31|577.11|579.31|577.11|579.56|577.36|579.06|576.86|0
1697087700000|2023-10-12 05:15:00|579.56|577.36|579.56|577.36|580.05|577.85|579.31|577.11|0
1697088000000|2023-10-12 05:20:00|579.68|577.48|580.05|577.85|580.3|578.1|579.56|577.36|0
1697088300000|2023-10-12 05:25:00|580.3|578.1|580.05|577.85|580.55|578.35|579.8|577.6|0
1697088600000|2023-10-12 05:30:00|579.8|577.6|580.05|577.85|580.05|577.85|579.56|577.36|0
1697088900000|2023-10-12 05:35:00|579.8|577.6|579.06|576.86|579.8|577.6|578.56|576.36|0
1697089200000|2023-10-12 05:40:00|579.31|577.11|578.56|576.36|579.56|577.36|578.56|576.36|0
1697089500000|2023-10-12 05:45:00|578.81|576.61|579.06|576.86|579.19|576.99|578.56|576.36|0
1697089800000|2023-10-12 05:50:00|579.31|577.11|579.55|577.35|579.8|577.6|579.31|577.11|0
1697090100000|2023-10-12 05:55:00|579.8|577.6|578.81|576.61|580.05|577.85|578.81|576.61|0
1697090400000|2023-10-12 06:00:00|579.06|576.86|576.57|574.37|579.31|577.11|575.33|573.13|0
1697090700000|2023-10-12 06:05:00|576.32|574.12|575.08|572.88|577.07|574.87|575.08|572.88|0
1697091000000|2023-10-12 06:10:00|575.33|573.13|575.58|573.38|576.57|574.37|575.33|573.13|0
1697091300000|2023-10-12 06:15:00|575.33|573.13|575.33|573.13|575.33|573.13|574.83|572.63|0
1697091600000|2023-10-12 06:20:00|575.58|573.38|576.57|574.37|576.57|574.37|575.58|573.38|0
1697091900000|2023-10-12 06:25:00|576.82|574.62|576.32|574.12|576.82|574.62|575.58|573.38|0
1697092200000|2023-10-12 06:30:00|576.57|574.37|576.57|574.37|577.56|575.36|576.57|574.37|0
1697092500000|2023-10-12 06:35:00|576.82|574.62|574.33|572.13|576.82|574.62|574.08|571.88|0
1697092800000|2023-10-12 06:40:00|574.58|572.38|575.08|572.88|575.33|573.13|574.33|572.13|0
1697093100000|2023-10-12 06:45:00|575.57|573.37|574.83|572.63|576.07|573.87|574.58|572.38|0
1697093400000|2023-10-12 06:50:00|574.58|572.38|575.08|572.88|575.33|573.13|574.58|572.38|0
1697093700000|2023-10-12 06:55:00|574.83|572.63|574.58|572.38|575.08|572.88|573.83|571.63|0
1697094000000|2023-10-12 07:00:00|575.08|572.88|577.81|575.61|578.06|575.86|575.08|572.88|0
1697094300000|2023-10-12 07:05:00|577.56|575.36|577.56|575.36|578.31|576.11|576.07|573.87|0
1697094600000|2023-10-12 07:10:00|577.32|575.12|578.31|576.11|578.56|576.36|576.45|574.25|0
1697094900000|2023-10-12 07:15:00|578.56|576.36|577.81|575.61|579.55|577.35|577.56|575.36|0
1697095200000|2023-10-12 07:20:00|578.06|575.86|579.43|577.23|579.8|577.6|578.06|575.86|0
1697095500000|2023-10-12 07:25:00|579.55|577.35|581.79|579.59|582.04|579.84|578.81|576.61|0
1697095800000|2023-10-12 07:30:00|581.54|579.34|581.54|579.34|582.04|579.84|579.3|577.1|0
1697096100000|2023-10-12 07:35:00|581.79|579.59|580.55|578.35|582.29|580.09|580.05|577.85|0
1697096400000|2023-10-12 07:40:00|580.3|578.1|581.54|579.34|582.04|579.84|580.05|577.85|0
1697096700000|2023-10-12 07:45:00|581.42|579.22|582.29|580.09|582.54|580.34|581.05|578.85|0
1697097000000|2023-10-12 07:50:00|582.04|579.84|582.79|580.59|582.79|580.59|581.54|579.34|0
1697097300000|2023-10-12 07:55:00|582.54|580.34|582.01|579.81|582.54|580.34|581.52|579.32|0
1697097600000|2023-10-12 08:00:00|581.77|579.57|582.51|580.31|583.26|581.06|581.52|579.32|0
1697097900000|2023-10-12 08:05:00|582.76|580.56|581.52|579.32|583.01|580.81|581.27|579.07|0
1697098200000|2023-10-12 08:10:00|581.77|579.57|581.77|579.57|582.76|580.56|581.27|579.07|0
1697098500000|2023-10-12 08:15:00|582.01|579.81|580.02|577.82|582.26|580.06|579.77|577.57|0
1697098800000|2023-10-12 08:20:00|580.27|578.07|580.77|578.57|580.77|578.57|579.77|577.57|0
1697099100000|2023-10-12 08:25:00|580.52|578.32|580.52|578.32|581.27|579.07|580.27|578.07|0
1697099400000|2023-10-12 08:30:00|580.27|578.07|580.27|578.07|581.02|578.82|579.77|577.57|0
1697099700000|2023-10-12 08:35:00|580.52|578.32|580.27|578.07|581.52|579.32|579.77|577.57|0
1697100000000|2023-10-12 08:40:00|580.02|577.82|579.77|577.57|580.27|578.07|579.77|577.57|0
1697100300000|2023-10-12 08:45:00|579.9|577.7|580.52|578.32|580.77|578.57|578.53|576.33|0
1697100600000|2023-10-12 08:50:00|580.27|578.07|578.03|575.83|580.77|578.57|577.78|575.58|0
1697100900000|2023-10-12 08:55:00|577.78|575.58|576.29|574.09|578.03|575.83|576.04|573.84|0
1697101200000|2023-10-12 09:00:00|576.04|573.84|576.79|574.59|577.29|575.09|576.04|573.84|0
1697101500000|2023-10-12 09:05:00|576.67|574.47|575.79|573.59|576.67|574.47|575.54|573.34|0
1697101800000|2023-10-12 09:10:00|575.54|573.34|576.54|574.34|577.53|575.33|575.54|573.34|0
1697102100000|2023-10-12 09:15:00|576.79|574.59|576.29|574.09|576.79|574.59|575.79|573.59|0
1697102400000|2023-10-12 09:20:00|576.54|574.34|576.04|573.84|576.54|574.34|576.04|573.84|0
1697102700000|2023-10-12 09:25:00|576.17|573.97|576.79|574.59|577.29|575.09|575.79|573.59|0
1697103000000|2023-10-12 09:30:00|577.04|574.84|576.52|574.32|577.04|574.84|576.02|573.82|0
1697103300000|2023-10-12 09:35:00|576.27|574.07|575.77|573.57|576.52|574.32|575.52|573.32|0
1697103600000|2023-10-12 09:40:00|575.52|573.32|575.27|573.07|576.27|574.07|575.02|572.82|0
1697103900000|2023-10-12 09:45:00|575.02|572.82|574.03|571.83|575.27|573.07|574.03|571.83|0
1697104200000|2023-10-12 09:50:00|574.28|572.08|574.77|572.57|575.52|573.32|574.03|571.83|0
1697104500000|2023-10-12 09:55:00|575.02|572.82|575.02|572.82|575.27|573.07|574.77|572.57|0
1697104800000|2023-10-12 10:00:00|575.27|573.07|574.28|572.08|575.52|573.32|574.28|572.08|0
1697105100000|2023-10-12 10:05:00|574.03|571.83|574.77|572.57|575.27|573.07|574.03|571.83|0
1697105400000|2023-10-12 10:10:00|574.52|572.32|573.53|571.33|575.02|572.82|573.28|571.08|0
1697105700000|2023-10-12 10:15:00|574.03|571.83|573.03|570.83|574.28|572.08|572.04|569.84|0
1697106000000|2023-10-12 10:20:00|572.91|570.71|572.53|570.33|573.03|570.83|572.29|570.09|0
1697106300000|2023-10-12 10:25:00|572.78|570.58|574.16|571.96|574.28|572.08|572.78|570.58|0
1697106600000|2023-10-12 10:30:00|574.03|571.83|573.03|570.83|574.28|572.08|572.78|570.58|0
1697106900000|2023-10-12 10:35:00|572.78|570.58|573.03|570.83|573.53|571.33|572.04|569.84|0
1697107200000|2023-10-12 10:40:00|573.28|571.08|572.91|570.71|573.66|571.46|572.78|570.58|0
1697107500000|2023-10-12 10:45:00|572.78|570.58|574.03|571.83|574.03|571.83|572.78|570.58|0
1697107800000|2023-10-12 10:50:00|573.78|571.58|574.28|572.08|574.77|572.57|573.78|571.58|0
1697108100000|2023-10-12 10:55:00|574.52|572.32|574.77|572.57|575.02|572.82|573.78|571.58|0
1697108400000|2023-10-12 11:00:00|575.02|572.82|574.52|572.32|575.52|573.32|574.52|572.32|0
1697108700000|2023-10-12 11:05:00|574.77|572.57|575.27|573.07|575.77|573.57|574.52|572.32|0
1697109000000|2023-10-12 11:10:00|575.52|573.32|574.77|572.57|575.52|573.32|574.28|572.08|0
1697109300000|2023-10-12 11:15:00|574.65|572.45|575.02|572.82|575.02|572.82|573.53|571.33|0
1697109600000|2023-10-12 11:20:00|575.27|573.07|576.02|573.82|576.02|573.82|575.02|572.82|0
1697109900000|2023-10-12 11:25:00|575.9|573.7|576.02|573.82|576.51|574.31|575.52|573.32|0
1697110200000|2023-10-12 11:30:00|576.27|574.07|576.76|574.56|576.76|574.56|575.77|573.57|0
1697110500000|2023-10-12 11:35:00|576.51|574.31|575.77|573.57|576.51|574.31|575.27|573.07|0
1697110800000|2023-10-12 11:40:00|576.02|573.82|576.27|574.07|577.26|575.06|574.52|572.32|0
1697111100000|2023-10-12 11:45:00|576.39|574.19|576.76|574.56|576.76|574.56|574.27|572.07|0
1697111400000|2023-10-12 11:50:00|576.51|574.31|576.76|574.56|577.01|574.81|575.27|573.07|0
1697111700000|2023-10-12 11:55:00|576.51|574.31|574.52|572.32|576.51|574.31|574.27|572.07|0
1697112000000|2023-10-12 12:00:00|574.65|572.45|574.03|571.83|575.77|573.57|574.03|571.83|0
1697112300000|2023-10-12 12:05:00|574.15|571.95|573.28|571.08|574.77|572.57|573.03|570.83|0
1697112600000|2023-10-12 12:10:00|573.03|570.83|573.53|571.33|573.78|571.58|571.04|568.84|0
1697112900000|2023-10-12 12:15:00|573.78|571.58|573.78|571.58|575.27|573.07|573.53|571.33|0
1697113200000|2023-10-12 12:20:00|574.03|571.83|574.52|572.32|575.27|573.07|573.78|571.58|0
1697113500000|2023-10-12 12:25:00|574.4|572.2|573.78|571.58|574.77|572.57|572.53|570.33|0
1697113800000|2023-10-12 12:30:00|573.53|571.33|584.73|582.53|587.72|585.52|573.53|571.33|0
1697114100000|2023-10-12 12:35:00|584.72|582.52|589.94|587.74|592.93|590.73|584.46|582.26|0
1697114400000|2023-10-12 12:40:00|589.69|587.49|586.7|584.5|591.19|588.99|586.7|584.5|0
1697114700000|2023-10-12 12:45:00|585.71|583.51|580.48|578.28|586.46|584.26|580.23|578.03|0
1697115000000|2023-10-12 12:50:00|580.23|578.03|583.47|581.27|584.21|582.01|579.98|577.78|0
1697115300000|2023-10-12 12:55:00|583.96|581.76|586.7|584.5|586.95|584.75|582.72|580.52|0
1697115600000|2023-10-12 13:00:00|586.95|584.75|585.96|583.76|588.45|586.25|585.46|583.26|0
1697115900000|2023-10-12 13:05:00|586.21|584.01|587.95|585.75|589.19|586.99|585.96|583.76|0
1697116200000|2023-10-12 13:10:00|588.45|586.25|589.94|587.74|590.94|588.74|587.95|585.75|0
1697116500000|2023-10-12 13:15:00|590.19|587.99|590.94|588.74|591.19|588.99|588.2|586|0
1697116800000|2023-10-12 13:20:00|590.69|588.49|590.19|587.99|592.18|589.98|589.94|587.74|0
1697117100000|2023-10-12 13:25:00|589.19|586.99|587.2|585|590.69|588.49|586.7|584.5|0
1697117400000|2023-10-12 13:30:00|588.7|586.5|594.42|592.22|594.68|592.48|588.2|586|0
1697117700000|2023-10-12 13:35:00|594.17|591.97|594.17|591.97|594.67|592.47|590.69|588.49|0
1697118000000|2023-10-12 13:40:00|594.42|592.22|598.66|596.46|598.91|596.71|594.42|592.22|0
1697118300000|2023-10-12 13:45:00|598.91|596.71|600.41|598.21|601.16|598.96|596.67|594.47|0
1697118600000|2023-10-12 13:50:00|600.66|598.46|604.15|601.95|604.15|601.95|595.93|593.73|0
1697118900000|2023-10-12 13:55:00|603.9|601.7|603.43|601.23|606.64|604.44|602.43|600.23|0
1697119200000|2023-10-12 14:00:00|602.93|600.73|603.43|601.23|607.91|605.71|602.68|600.48|0
1697119500000|2023-10-12 14:05:00|603.92|601.72|600.93|598.73|604.17|601.97|599.44|597.24|0
1697119800000|2023-10-12 14:10:00|601.18|598.98|595.7|593.5|601.43|599.23|594.46|592.26|0
1697120100000|2023-10-12 14:15:00|595.45|593.25|597.2|595|600.19|597.99|595.45|593.25|0
1697120400000|2023-10-12 14:20:00|597.45|595.25|597.2|595|597.94|595.74|594.46|592.26|0
1697120700000|2023-10-12 14:25:00|596.95|594.75|598.69|596.49|598.69|596.49|590.72|588.52|0
1697121000000|2023-10-12 14:30:00|598.19|595.99|598.19|595.99|601.43|599.23|597.45|595.25|0
1697121300000|2023-10-12 14:35:00|598.44|596.24|600.44|598.24|601.18|598.98|596.7|594.5|0
1697121600000|2023-10-12 14:40:00|600.68|598.48|604.16|601.96|604.16|601.96|597.69|595.49|0
1697121900000|2023-10-12 14:45:00|604.9|602.7|598.92|596.72|605.4|603.2|597.18|594.98|0
1697122200000|2023-10-12 14:50:00|598.67|596.47|600.17|597.97|601.91|599.71|597.43|595.23|0
1697122500000|2023-10-12 14:55:00|600.42|598.22|596.18|593.98|601.42|599.22|595.19|592.99|0
1697122800000|2023-10-12 15:00:00|595.93|593.73|598.18|595.98|601.17|598.97|595.56|593.36|0
1697123100000|2023-10-12 15:05:00|597.93|595.73|595.68|593.48|599.17|596.97|594.94|592.74|0
1697123400000|2023-10-12 15:10:00|595.43|593.23|591.45|589.25|595.68|593.48|590.95|588.75|0
1697123700000|2023-10-12 15:15:00|591.2|589|591.7|589.5|593.44|591.24|590.45|588.25|0
1697124000000|2023-10-12 15:20:00|591.45|589.25|593.94|591.74|593.94|591.74|588.71|586.51|0
1697124300000|2023-10-12 15:25:00|594.19|591.99|595.93|593.73|596.43|594.23|591.95|589.75|0
1697124600000|2023-10-12 15:30:00|595.68|593.48|595.43|593.23|598.42|596.22|595.19|592.99|0
1697124900000|2023-10-12 15:35:00|595.19|592.99|595.19|592.99|598.18|595.98|594.44|592.24|0
1697125200000|2023-10-12 15:40:00|595.68|593.48|595.68|593.48|597.93|595.73|593.94|591.74|0
1697125500000|2023-10-12 15:45:00|595.93|593.73|598.18|595.98|598.42|596.22|594.19|591.99|0
1697125800000|2023-10-12 15:50:00|598.42|596.22|594.44|592.24|599.17|596.97|594.19|591.99|0
1697126100000|2023-10-12 15:55:00|594.69|592.49|592.2|590|595.43|593.23|591.7|589.5|0
1697126400000|2023-10-12 16:00:00|591.7|589.5|593.19|590.99|594.94|592.74|588.21|586.01|0
1697126700000|2023-10-12 16:05:00|592.69|590.49|591.2|589|592.69|590.49|589.46|587.26|0
1697127000000|2023-10-12 16:10:00|590.95|588.75|592.2|590|593.44|591.24|590.2|588|0
1697127300000|2023-10-12 16:15:00|592.44|590.24|588.21|586.01|592.44|590.24|587.96|585.76|0
1697127600000|2023-10-12 16:20:00|587.96|585.76|584.97|582.77|589.7|587.5|584.23|582.03|0
1697127900000|2023-10-12 16:25:00|584.72|582.52|585.47|583.27|587.21|585.01|584.23|582.03|0
1697128200000|2023-10-12 16:30:00|585.22|583.02|587.46|585.26|587.71|585.51|584.72|582.52|0
1697128500000|2023-10-12 16:35:00|587.21|585.01|585.98|583.78|589.21|587.01|585.72|583.52|0
1697128800000|2023-10-12 16:40:00|585.93|583.73|585.65|583.45|587.39|585.19|584.9|582.7|0
1697129100000|2023-10-12 16:45:00|586.4|584.2|589.14|586.94|589.14|586.94|586.4|584.2|0
1697129400000|2023-10-12 16:50:00|588.89|586.69|588.89|586.69|590.14|587.94|588.14|585.94|0
1697129700000|2023-10-12 16:55:00|588.64|586.44|592.14|589.94|593.63|591.43|588.64|586.44|0
1697130000000|2023-10-12 17:00:00|592.39|590.19|603.15|600.95|605.12|602.92|592.39|590.19|0
1697130300000|2023-10-12 17:05:00|603.9|601.7|611.63|609.43|613.12|610.92|603.4|601.2|0
1697130600000|2023-10-12 17:10:00|612.12|609.92|615.87|613.67|616.11|613.91|610.88|608.68|0
1697130900000|2023-10-12 17:15:00|616.61|614.41|617.17|614.97|619.16|616.96|615.87|613.67|0
1697131200000|2023-10-12 17:20:00|616.92|614.72|618.66|616.46|618.91|616.71|615.42|613.22|0
1697131500000|2023-10-12 17:25:00|618.41|616.21|623.65|621.45|623.9|621.7|618.17|615.97|0
1697131800000|2023-10-12 17:30:00|624.65|622.45|626.14|623.94|626.39|624.19|621.16|618.96|0
1697132100000|2023-10-12 17:35:00|625.39|623.19|627.64|625.44|628.14|625.94|623.9|621.7|0
1697132400000|2023-10-12 17:40:00|627.39|625.19|630.38|628.18|630.38|628.18|626.14|623.94|0
1697132700000|2023-10-12 17:45:00|630.13|627.93|627.88|625.68|630.13|627.93|626.14|623.94|0
1697133000000|2023-10-12 17:50:00|628.13|625.93|631.15|628.95|632.15|629.95|627.88|625.68|0
1697133300000|2023-10-12 17:55:00|630.9|628.7|633.64|631.44|634.14|631.94|628.66|626.46|0
1697133600000|2023-10-12 18:00:00|633.91|631.71|636.9|634.7|636.9|634.7|630.92|628.72|0
1697133900000|2023-10-12 18:05:00|637.4|635.2|641.64|639.44|641.88|639.68|635.65|633.45|0
1697134200000|2023-10-12 18:10:00|642.13|639.93|641.88|639.68|645.13|642.93|641.39|639.19|0
1697134500000|2023-10-12 18:15:00|642.13|639.93|644.44|642.24|645.68|643.48|640.99|638.79|0
1697134800000|2023-10-12 18:20:00|644.19|641.99|635.22|633.02|644.44|642.24|634.23|632.03|0
1697135100000|2023-10-12 18:25:00|635.47|633.27|631.95|629.75|636.69|634.49|631.7|629.5|0
1697135400000|2023-10-12 18:30:00|632.2|630|628.72|626.52|634.44|632.24|628.72|626.52|0
1697135700000|2023-10-12 18:35:00|629.21|627.01|629.93|627.73|631.93|629.73|627.47|625.27|0
1697136000000|2023-10-12 18:40:00|629.68|627.48|629.18|626.98|632.17|629.97|628.44|626.24|0
1697136300000|2023-10-12 18:45:00|628.94|626.74|625.2|623|630.18|627.98|624.7|622.5|0
1697136600000|2023-10-12 18:50:00|625.45|623.25|627.44|625.24|628.94|626.74|624.45|622.25|0
1697136900000|2023-10-12 18:55:00|627.19|624.99|628.69|626.49|629.18|626.98|625.95|623.75|0
1697137200000|2023-10-12 19:00:00|627.69|625.49|624.2|622|628.69|626.49|623.95|621.75|0
1697137500000|2023-10-12 19:05:00|624.7|622.5|623.95|621.75|626.94|624.74|623.2|621|0
1697137800000|2023-10-12 19:10:00|624.2|622|623.2|621|627.69|625.49|622.46|620.26|0
1697138100000|2023-10-12 19:15:00|623.45|621.25|620.22|618.02|624.95|622.75|618.97|616.77|0
1697138400000|2023-10-12 19:20:00|620.47|618.27|622.87|620.67|623.37|621.17|619.38|617.18|0
1697138700000|2023-10-12 19:25:00|623.37|621.17|624.12|621.92|625.86|623.66|623.12|620.92|0
1697139000000|2023-10-12 19:30:00|623.87|621.67|619.38|617.18|623.87|621.67|617.13|614.93|0
1697139300000|2023-10-12 19:35:00|619.63|617.43|616.39|614.19|619.63|617.43|614.89|612.69|0
1697139600000|2023-10-12 19:40:00|616.14|613.94|620.38|618.18|620.62|618.42|615.89|613.69|0
1697139900000|2023-10-12 19:45:00|619.88|617.68|619.38|617.18|621.87|619.67|619.13|616.93|0
1697140200000|2023-10-12 19:50:00|618.88|616.68|620.13|617.93|621.62|619.42|615.14|612.94|0
1697140500000|2023-10-12 19:55:00|620.38|618.18|620.87|618.67|621.62|619.42|619.13|616.93|0
1697140800000|2023-10-12 20:00:00|620.38|618.18|620.62|618.42|621.12|618.92|619.38|617.18|0
1697141100000|2023-10-12 20:05:00|620.38|618.18|618.63|616.43|620.38|618.18|617.88|615.68|0
1697141400000|2023-10-12 20:10:00|618.38|616.18|619.13|616.93|620.38|618.18|617.38|615.18|0
1697141700000|2023-10-12 20:15:00|619.48|617.08|620.23|617.83|620.48|618.08|619.23|616.83|0
1697142000000|2023-10-12 20:20:00|619.98|617.58|619.73|617.33|620.23|617.83|618.73|616.33|0
1697142300000|2023-10-12 20:25:00|619.98|617.58|619.98|617.58|620.23|617.83|618.98|616.58|0
1697142600000|2023-10-12 20:30:00|619.73|617.33|619.98|617.58|619.98|617.58|619.48|617.08|0
1697142900000|2023-10-12 20:35:00|619.73|617.33|620.48|618.08|620.48|618.08|619.73|617.33|0
1697143200000|2023-10-12 20:40:00|620.23|617.83|619.98|617.58|620.48|618.08|619.98|617.58|0
1697143500000|2023-10-12 20:45:00|620.23|617.83|620.47|618.07|620.72|618.32|619.98|617.58|0
1697143800000|2023-10-12 20:50:00|620.72|618.32|620.72|618.32|620.97|618.57|620.47|618.07|0
1697144100000|2023-10-12 20:55:00|620.97|618.57|620.6|618.2|621.47|619.07|620.6|618.2|0
1697144400000|2023-10-12 21:00:00|620.57|618.17|620.14|617.74|620.68|618.28|620.14|617.74|0
1697144700000|2023-10-12 21:05:00|620.03|617.63|620.68|618.28|620.68|618.28|620.03|617.63|0
1697145000000|2023-10-12 21:10:00|620.64|618.24|620.46|618.06|620.64|618.24|620.46|618.06|0
1697145300000|2023-10-12 21:15:00|620.43|618.03|620.39|617.99|620.43|618.03|620.25|617.85|0
1697145600000|2023-10-12 21:20:00|620.25|617.85|620.29|617.89|620.29|617.89|620.14|617.74|0
1697145900000|2023-10-12 21:25:00|620.33|617.93|620.43|618.03|620.64|618.24|620.18|617.78|0
1697146200000|2023-10-12 21:30:00|620.32|617.92|619.96|617.56|620.32|617.92|619.96|617.56|0
1697146800000|2023-10-12 21:40:00|620.43|618.03|620.35|617.95|620.43|618.03|620.25|617.85|0
1697147100000|2023-10-12 21:45:00|620.39|617.99|620.39|617.99|620.46|618.06|620.32|617.92|0
1697147400000|2023-10-12 21:50:00|620.43|618.03|620.68|618.28|620.68|618.28|620.43|618.03|0
1697147700000|2023-10-12 21:55:00|620.71|618.31|620.53|618.13|620.71|618.31|620.24|617.84|0
1697148000000|2023-10-12 22:00:00|620.11|617.71|622.72|620.32|622.72|620.32|619.36|616.96|0
1697148300000|2023-10-12 22:05:00|622.47|620.07|622.22|619.82|622.97|620.57|621.97|619.57|0
1697148600000|2023-10-12 22:10:00|622.47|620.07|622.22|619.82|622.6|620.2|621.97|619.57|0
1697148900000|2023-10-12 22:15:00|621.97|619.57|621.97|619.57|621.97|619.57|621.97|619.57|0
1697149200000|2023-10-12 22:20:00|621.47|619.07|620.72|618.32|621.47|619.07|620.72|618.32|0
1697149500000|2023-10-12 22:25:00|620.47|618.07|619.73|617.33|620.47|618.07|619.23|616.83|0
1697149800000|2023-10-12 22:30:00|619.48|617.08|620.47|618.07|620.72|618.32|619.48|617.08|0
1697150100000|2023-10-12 22:35:00|620.22|617.82|619.48|617.08|620.22|617.82|619.48|617.08|0
1697150400000|2023-10-12 22:40:00|619.73|617.33|620.72|618.32|620.72|618.32|619.73|617.33|0
1697150700000|2023-10-12 22:45:00|620.47|618.07|619.98|617.58|620.47|618.07|619.73|617.33|0
1697151000000|2023-10-12 22:50:00|620.22|617.82|620.72|618.32|620.72|618.32|620.22|617.82|0
1697151300000|2023-10-12 22:55:00|620.47|618.07|619.73|617.33|620.47|618.07|619.48|617.08|0
1697151600000|2023-10-12 23:00:00|619.98|617.58|620.22|617.82|620.22|617.82|619.73|617.33|0
1697151900000|2023-10-12 23:05:00|619.98|617.58|620.22|617.82|621.22|618.82|619.98|617.58|0
1697152200000|2023-10-12 23:10:00|619.98|617.58|619.97|617.57|620.72|618.32|619.97|617.57|0
1697152500000|2023-10-12 23:15:00|619.73|617.33|619.48|617.08|620.1|617.7|619.48|617.08|0
1697152800000|2023-10-12 23:20:00|619.23|616.83|619.48|617.08|619.73|617.33|619.23|616.83|0
1697153100000|2023-10-12 23:25:00|619.23|616.83|618.48|616.08|619.48|617.08|618.23|615.83|0
1697153400000|2023-10-12 23:30:00|618.36|615.96|617.98|615.58|618.73|616.33|617.98|615.58|0
1697153700000|2023-10-12 23:35:00|618.23|615.83|619.73|617.33|619.73|617.33|617.73|615.33|0
1697154000000|2023-10-12 23:40:00|619.48|617.08|619.48|617.08|619.73|617.33|618.98|616.58|0
1697154300000|2023-10-12 23:45:00|619.23|616.83|617.98|615.58|619.73|617.33|617.73|615.33|0
1697154600000|2023-10-12 23:50:00|618.23|615.83|617.73|615.33|618.23|615.83|617.23|614.83|0
1697154900000|2023-10-12 23:55:00|617.98|615.58|618.48|616.08|618.48|616.08|617.48|615.08|0
1697155200000|2023-10-13 00:00:00|617.73|615.33|616.73|614.33|618.23|615.83|616.73|614.33|0
1697155500000|2023-10-13 00:05:00|616.48|614.08|616.73|614.33|617.23|614.83|616.23|613.83|0
1697155800000|2023-10-13 00:10:00|616.98|614.58|617.23|614.83|618.48|616.08|616.73|614.33|0
1697156100000|2023-10-13 00:15:00|616.98|614.58|617.73|615.33|618.23|615.83|616.23|613.83|0
1697156400000|2023-10-13 00:20:00|617.98|615.58|619.23|616.83|619.48|617.08|617.48|615.08|0
1697156700000|2023-10-13 00:25:00|619.48|617.08|618.24|615.84|619.73|617.33|617.99|615.59|0
1697157000000|2023-10-13 00:30:00|618.39|616.19|617.89|615.69|618.39|616.19|617.14|614.94|0
1697157300000|2023-10-13 00:35:00|618.14|615.94|619.63|617.43|619.88|617.68|617.64|615.44|0
1697157600000|2023-10-13 00:40:00|619.13|616.93|619.13|616.93|619.63|617.43|618.39|616.19|0
1697157900000|2023-10-13 00:45:00|618.88|616.68|617.39|615.19|618.88|616.68|617.14|614.94|0
1697158200000|2023-10-13 00:50:00|617.64|615.44|618.39|616.19|618.39|616.19|617.14|614.94|0
1697158500000|2023-10-13 00:55:00|618.14|615.94|617.14|614.94|618.27|616.07|617.14|614.94|0
1697158800000|2023-10-13 01:00:00|617.39|615.19|617.64|615.44|618.39|616.19|617.27|615.07|0
1697159100000|2023-10-13 01:05:00|617.89|615.69|617.39|615.19|617.89|615.69|616.39|614.19|0
1697159400000|2023-10-13 01:10:00|617.64|615.44|617.89|615.69|618.88|616.68|617.14|614.94|0
1697159700000|2023-10-13 01:15:00|617.64|615.44|616.64|614.44|618.14|615.94|616.39|614.19|0
1697160000000|2023-10-13 01:20:00|616.39|614.19|616.64|614.44|617.39|615.19|616.39|614.19|0
1697160300000|2023-10-13 01:25:00|616.89|614.69|616.14|613.94|617.14|614.94|616.14|613.94|0
1697160600000|2023-10-13 01:30:00|616.39|614.19|615.14|612.94|616.89|614.69|614.89|612.69|0
1697160900000|2023-10-13 01:35:00|615.39|613.19|616.64|614.44|616.64|614.44|615.39|613.19|0
1697161200000|2023-10-13 01:40:00|616.89|614.69|615.14|612.94|616.89|614.69|615.14|612.94|0
1697161500000|2023-10-13 01:45:00|615.39|613.19|615.39|613.19|615.89|613.69|615.39|613.19|0
1697161800000|2023-10-13 01:50:00|615.64|613.44|616.14|613.94|616.14|613.94|615.39|613.19|0
1697162100000|2023-10-13 01:55:00|615.89|613.69|615.89|613.69|616.14|613.94|615.64|613.44|0
1697162400000|2023-10-13 02:00:00|616.14|613.94|616.39|614.19|616.89|614.69|615.89|613.69|0
1697162700000|2023-10-13 02:05:00|616.14|613.94|614.65|612.45|616.14|613.94|612.9|610.7|0
1697163000000|2023-10-13 02:10:00|614.89|612.69|613.9|611.7|614.89|612.69|613.15|610.95|0
1697163300000|2023-10-13 02:15:00|614.15|611.95|614.4|612.2|614.65|612.45|613.4|611.2|0
1697163600000|2023-10-13 02:20:00|614.65|612.45|614.4|612.2|614.65|612.45|613.9|611.7|0
1697163900000|2023-10-13 02:25:00|614.15|611.95|615.39|613.19|615.64|613.44|614.15|611.95|0
1697164200000|2023-10-13 02:30:00|615.64|613.44|615.64|613.44|616.14|613.94|615.14|612.94|0
1697164500000|2023-10-13 02:35:00|615.89|613.69|615.64|613.44|616.14|613.94|615.64|613.44|0
1697164800000|2023-10-13 02:40:00|615.89|613.69|615.89|613.69|616.89|614.69|615.64|613.44|0
1697165100000|2023-10-13 02:45:00|616.14|613.94|615.64|613.44|616.39|614.19|615.64|613.44|0
1697165400000|2023-10-13 02:50:00|615.89|613.69|616.14|613.94|616.14|613.94|615.39|613.19|0
1697165700000|2023-10-13 02:55:00|616.39|614.19|616.39|614.19|616.89|614.69|616.14|613.94|0
1697166000000|2023-10-13 03:00:00|616.14|613.94|615.14|612.94|616.14|613.94|615.14|612.94|0
1697166300000|2023-10-13 03:05:00|615.39|613.19|614.89|612.69|615.39|613.19|614.64|612.44|0
1697166600000|2023-10-13 03:10:00|615.14|612.94|615.39|613.19|616.14|613.94|615.14|612.94|0
1697166900000|2023-10-13 03:15:00|615.14|612.94|615.64|613.44|615.64|613.44|614.89|612.69|0
1697167200000|2023-10-13 03:20:00|615.39|613.19|616.14|613.94|616.39|614.19|615.39|613.19|0
1697167500000|2023-10-13 03:25:00|616.27|614.07|616.39|614.19|616.64|614.44|616.14|613.94|0
1697167800000|2023-10-13 03:30:00|616.14|613.94|616.64|614.44|616.89|614.69|616.14|613.94|0
1697168100000|2023-10-13 03:35:00|616.89|614.69|616.89|614.69|616.89|614.69|615.89|613.69|0
1697168400000|2023-10-13 03:40:00|617.14|614.94|616.39|614.19|617.14|614.94|616.14|613.94|0
1697168700000|2023-10-13 03:45:00|616.14|613.94|616.64|614.44|616.89|614.69|616.14|613.94|0
1697169000000|2023-10-13 03:50:00|616.39|614.19|616.14|613.94|616.39|614.19|615.89|613.69|0
1697169300000|2023-10-13 03:55:00|616.39|614.19|616.14|613.94|616.39|614.19|615.64|613.44|0
1697169600000|2023-10-13 04:00:00|616.39|614.19|616.89|614.69|617.14|614.94|615.89|613.69|0
1697169900000|2023-10-13 04:05:00|616.64|614.44|616.39|614.19|616.89|614.69|615.64|613.44|0
1697170200000|2023-10-13 04:10:00|616.64|614.44|616.64|614.44|616.89|614.69|616.39|614.19|0
1697170500000|2023-10-13 04:15:00|616.89|614.69|616.39|614.19|616.89|614.69|616.39|614.19|0
1697170800000|2023-10-13 04:20:00|616.14|613.94|616.14|613.94|616.64|614.44|615.89|613.69|0
1697171100000|2023-10-13 04:25:00|616.27|614.07|614.89|612.69|616.27|614.07|614.64|612.44|0
1697171400000|2023-10-13 04:30:00|615.14|612.94|615.14|612.94|615.64|613.44|615.14|612.94|0
1697171700000|2023-10-13 04:35:00|615.39|613.19|615.89|613.69|616.14|613.94|615.14|612.94|0
1697172000000|2023-10-13 04:40:00|615.64|613.44|616.89|614.69|617.14|614.94|615.64|613.44|0
1697172300000|2023-10-13 04:45:00|617.14|614.94|617.14|614.94|617.39|615.19|616.64|614.44|0
1697172600000|2023-10-13 04:50:00|616.89|614.69|616.89|614.69|617.39|615.19|616.64|614.44|0
1697172900000|2023-10-13 04:55:00|616.64|614.44|617.39|615.19|617.64|615.44|616.64|614.44|0
1697173200000|2023-10-13 05:00:00|617.64|615.44|616.89|614.69|617.64|615.44|616.64|614.44|0
1697173500000|2023-10-13 05:05:00|617.02|614.82|616.89|614.69|617.64|615.44|616.89|614.69|0
1697173800000|2023-10-13 05:10:00|617.14|614.94|616.14|613.94|617.14|614.94|616.14|613.94|0
1697174100000|2023-10-13 05:15:00|615.89|613.69|616.14|613.94|616.64|614.44|615.89|613.69|0
1697174400000|2023-10-13 05:20:00|616.39|614.19|615.64|613.44|616.39|614.19|615.39|613.19|0
1697174700000|2023-10-13 05:25:00|615.89|613.69|615.89|613.69|616.39|614.19|615.89|613.69|0
1697175000000|2023-10-13 05:30:00|616.14|613.94|616.39|614.19|616.89|614.69|615.89|613.69|0
1697175300000|2023-10-13 05:35:00|615.89|613.69|617.39|615.19|617.63|615.43|615.64|613.44|0
1697175600000|2023-10-13 05:40:00|617.63|615.43|617.88|615.68|618.13|615.93|617.63|615.43|0
1697175900000|2023-10-13 05:45:00|617.63|615.43|617.39|615.19|617.63|615.43|617.14|614.94|0
1697176200000|2023-10-13 05:50:00|617.63|615.43|617.52|615.32|617.63|615.43|616.89|614.69|0
1697176500000|2023-10-13 05:55:00|617.39|615.19|616.64|614.44|617.63|615.43|616.64|614.44|0
1697176800000|2023-10-13 06:00:00|616.39|614.19|619.38|617.18|619.88|617.68|616.14|613.94|0
1697177100000|2023-10-13 06:05:00|619.13|616.93|618.88|616.68|619.13|616.93|616.89|614.69|0
1697177400000|2023-10-13 06:10:00|618.63|616.43|620.13|617.93|620.13|617.93|618.13|615.93|0
1697177700000|2023-10-13 06:15:00|620.26|618.06|619.38|617.18|620.38|618.18|618.63|616.43|0
1697178000000|2023-10-13 06:20:00|619.63|617.43|619.63|617.43|620.38|618.18|619.38|617.18|0
1697178300000|2023-10-13 06:25:00|619.38|617.18|618.63|616.43|619.63|617.43|618.63|616.43|0
1697178600000|2023-10-13 06:30:00|618.88|616.68|618.89|616.69|619.38|617.18|618.26|616.06|0
1697178900000|2023-10-13 06:35:00|618.64|616.44|618.64|616.44|619.14|616.94|618.14|615.94|0
1697179200000|2023-10-13 06:40:00|618.39|616.19|615.65|613.45|618.39|616.19|615.4|613.2|0
1697179500000|2023-10-13 06:45:00|615.78|613.58|616.15|613.95|616.15|613.95|615.15|612.95|0
1697179800000|2023-10-13 06:50:00|615.9|613.7|616.53|614.33|616.89|614.69|615.9|613.7|0
1697180100000|2023-10-13 06:55:00|616.4|614.2|616.52|614.32|617.39|615.19|616.03|613.83|0
1697180400000|2023-10-13 07:00:00|616.4|614.2|615.65|613.45|616.64|614.44|614.78|612.58|0
1697180700000|2023-10-13 07:05:00|615.4|613.2|614.15|611.95|616.89|614.69|613.9|611.7|0
1697181000000|2023-10-13 07:10:00|613.65|611.45|612.16|609.96|614.15|611.95|611.16|608.96|0
1697181300000|2023-10-13 07:15:00|612.91|610.71|615.9|613.7|617.39|615.19|612.04|609.84|0
1697181600000|2023-10-13 07:20:00|616.15|613.95|615.4|613.2|617.89|615.69|615.4|613.2|0
1697181900000|2023-10-13 07:25:00|615.65|613.45|612.66|610.46|615.65|613.45|612.66|610.46|0
1697182200000|2023-10-13 07:30:00|612.41|610.21|613.15|610.95|614.15|611.95|611.41|609.21|0
1697182500000|2023-10-13 07:35:00|613.4|611.2|611.91|609.71|614.65|612.45|611.91|609.71|0
1697182800000|2023-10-13 07:40:00|611.41|609.21|612.41|610.21|613.4|611.2|611.16|608.96|0
1697183100000|2023-10-13 07:45:00|612.29|610.09|611.91|609.71|612.66|610.46|610.91|608.71|0
1697183400000|2023-10-13 07:50:00|611.79|609.59|612.41|610.21|614.15|611.95|611.66|609.46|0
1697183700000|2023-10-13 07:55:00|612.66|610.46|614.15|611.95|615.15|612.95|612.54|610.34|0
1697184000000|2023-10-13 08:00:00|613.4|611.2|611.41|609.21|613.78|611.58|610.66|608.46|0
1697184300000|2023-10-13 08:05:00|611.66|609.46|611.41|609.21|612.41|610.21|609.91|607.71|0
1697184600000|2023-10-13 08:10:00|611.66|609.46|612.16|609.96|612.66|610.46|610.91|608.71|0
1697184900000|2023-10-13 08:15:00|612.66|610.46|614.65|612.45|614.9|612.7|611.66|609.46|0
1697185200000|2023-10-13 08:20:00|614.4|612.2|615.15|612.95|615.15|612.95|614.15|611.95|0
1697185500000|2023-10-13 08:25:00|615.4|613.2|616.15|613.95|616.89|614.69|614.65|612.45|0
1697185800000|2023-10-13 08:30:00|615.9|613.7|616.39|614.19|617.52|615.32|615.4|613.2|0
1697186100000|2023-10-13 08:35:00|616.15|613.95|618.39|616.19|618.64|616.44|614.65|612.45|0
1697186400000|2023-10-13 08:40:00|618.64|616.44|620.38|618.18|620.88|618.68|618.64|616.44|0
1697186700000|2023-10-13 08:45:00|620.13|617.93|620.13|617.93|620.38|618.18|617.89|615.69|0
1697187000000|2023-10-13 08:50:00|620.38|618.18|619.88|617.68|620.63|618.43|619.64|617.44|0
1697187300000|2023-10-13 08:55:00|620.13|617.93|619.64|617.44|620.38|618.18|618.89|616.69|0
1697187600000|2023-10-13 09:00:00|619.88|617.68|621.38|619.18|622.13|619.93|618.89|616.69|0
1697187900000|2023-10-13 09:05:00|621.63|619.43|625.62|623.42|626.37|624.17|621.63|619.43|0
1697188200000|2023-10-13 09:10:00|625.5|623.3|625.38|623.18|626.37|624.17|624.88|622.68|0
1697188500000|2023-10-13 09:15:00|625.63|623.43|625.02|622.82|627.12|624.92|624.88|622.68|0
1697188800000|2023-10-13 09:20:00|625.14|622.94|624.52|622.32|625.64|623.44|624.15|621.95|0
1697189100000|2023-10-13 09:25:00|624.4|622.2|625.64|623.44|626.39|624.19|624.15|621.95|0
1697189400000|2023-10-13 09:30:00|625.77|623.57|627.14|624.94|627.64|625.44|625.14|622.94|0
1697189700000|2023-10-13 09:35:00|626.89|624.69|626.39|624.19|626.89|624.69|624.39|622.19|0
1697190000000|2023-10-13 09:40:00|626.14|623.94|627.4|625.2|628.15|625.95|626.14|623.94|0
1697190300000|2023-10-13 09:45:00|627.65|625.45|628.15|625.95|629.89|627.69|626.4|624.2|0
1697190600000|2023-10-13 09:50:00|627.9|625.7|633.38|631.18|633.63|631.43|627.9|625.7|0
1697190900000|2023-10-13 09:55:00|634.13|631.93|633.38|631.18|634.13|631.93|630.64|628.44|0
1697191200000|2023-10-13 10:00:00|633.13|630.93|631.39|629.19|633.63|631.43|630.39|628.19|0
1697191500000|2023-10-13 10:05:00|631.64|629.44|633.63|631.43|633.63|631.43|630.64|628.44|0
1697191800000|2023-10-13 10:10:00|633.38|631.18|633.63|631.43|635.63|633.43|632.63|630.43|0
1697192100000|2023-10-13 10:15:00|633.38|631.18|633.13|630.93|633.63|631.43|630.89|628.69|0
1697192400000|2023-10-13 10:20:00|632.88|630.68|633.63|631.43|634.38|632.18|632.14|629.94|0
1697192700000|2023-10-13 10:25:00|632.63|630.43|633.88|631.68|633.88|631.68|631.14|628.94|0
1697193000000|2023-10-13 10:30:00|633.63|631.43|634.88|632.68|635.63|633.43|632.63|630.43|0
1697193300000|2023-10-13 10:35:00|634.63|632.43|631.89|629.69|635.63|633.43|631.64|629.44|0
1697193600000|2023-10-13 10:40:00|632.14|629.94|635.38|633.18|635.38|633.18|631.89|629.69|0
1697193900000|2023-10-13 10:45:00|635.63|633.43|628.53|626.33|635.63|633.43|627.9|625.7|0
1697194200000|2023-10-13 10:50:00|628.89|626.69|629.52|627.32|630.14|627.94|626.4|624.2|0
1697194500000|2023-10-13 10:55:00|629.39|627.19|629.39|627.19|630.14|627.94|627.4|625.2|0
1697194800000|2023-10-13 11:00:00|629.64|627.44|626.9|624.7|629.89|627.69|626.65|624.45|0
1697195100000|2023-10-13 11:05:00|626.78|624.58|625.15|622.95|627.4|625.2|625.15|622.95|0
1697195400000|2023-10-13 11:10:00|625.4|623.2|624.16|621.96|626.15|623.95|623.66|621.46|0
1697195700000|2023-10-13 11:15:00|624.41|622.21|626.9|624.7|626.9|624.7|624.41|622.21|0
1697196000000|2023-10-13 11:20:00|627.15|624.95|624.66|622.46|627.65|625.45|623.91|621.71|0
1697196300000|2023-10-13 11:25:00|624.91|622.71|620.92|618.72|625.4|623.2|620.42|618.22|0
1697196600000|2023-10-13 11:30:00|621.17|618.97|623.41|621.21|623.41|621.21|621.17|618.97|0
1697196900000|2023-10-13 11:35:00|623.66|621.46|621.66|619.46|623.66|621.46|621.66|619.46|0
1697197200000|2023-10-13 11:40:00|621.42|619.22|623.16|620.96|624.16|621.96|620.67|618.47|0
1697197500000|2023-10-13 11:45:00|623.29|621.09|624.9|622.7|625.9|623.7|623.16|620.96|0
1697197800000|2023-10-13 11:50:00|624.66|622.46|622.41|620.21|624.9|622.7|621.55|619.35|0
1697198100000|2023-10-13 11:55:00|622.66|620.46|623.41|621.21|624.41|622.21|621.66|619.46|0
1697198400000|2023-10-13 12:00:00|622.66|620.46|623.91|621.71|623.91|621.71|621.91|619.71|0
1697198700000|2023-10-13 12:05:00|623.54|621.34|627.9|625.7|628.64|626.44|623.41|621.21|0
1697199000000|2023-10-13 12:10:00|627.4|625.2|626.4|624.2|627.65|625.45|624.66|622.46|0
1697199300000|2023-10-13 12:15:00|625.9|623.7|626.9|624.7|627.65|625.45|625.15|622.95|0
1697199600000|2023-10-13 12:20:00|627.15|624.95|622.66|620.46|627.65|625.45|622.41|620.21|0
1697199900000|2023-10-13 12:25:00|622.91|620.71|620.3|618.1|623.16|620.96|619.67|617.47|0
1697200200000|2023-10-13 12:30:00|620.42|618.22|617.18|614.98|620.42|618.22|616.18|613.98|0
1697200500000|2023-10-13 12:35:00|616.68|614.48|613.16|610.96|616.68|614.48|612.91|610.71|0
1697200800000|2023-10-13 12:40:00|612.91|610.71|612.41|610.21|614.41|612.21|612.16|609.96|0
1697201100000|2023-10-13 12:45:00|612.66|610.46|612.16|609.96|613.41|611.21|610.42|608.22|0
1697201400000|2023-10-13 12:50:00|611.92|609.72|609.42|607.22|612.16|609.96|607.43|605.23|0
1697201700000|2023-10-13 12:55:00|609.67|607.47|607.18|604.98|609.67|607.47|606.43|604.23|0
1697202000000|2023-10-13 13:00:00|606.93|604.73|605.93|603.73|608.43|606.23|605.19|602.99|0
1697202300000|2023-10-13 13:05:00|606.43|604.23|605.44|603.24|607.43|605.23|604.69|602.49|0
1697202600000|2023-10-13 13:10:00|605.69|603.49|605.19|602.99|606.19|603.99|604.44|602.24|0
1697202900000|2023-10-13 13:15:00|604.94|602.74|605.94|603.74|606.69|604.49|604.69|602.49|0
1697203200000|2023-10-13 13:20:00|606.44|604.24|607.93|605.73|607.93|605.73|605.94|603.74|0
1697203500000|2023-10-13 13:25:00|607.68|605.48|606.69|604.49|608.43|606.23|605.94|603.74|0
1697203800000|2023-10-13 13:30:00|606.19|603.99|603.2|601|606.19|603.99|599.46|597.26|0
1697204100000|2023-10-13 13:35:00|602.45|600.25|598.47|596.27|606.69|604.49|598.47|596.27|0
1697204400000|2023-10-13 13:40:00|598.22|596.02|601.21|599.01|601.21|599.01|593.98|591.78|0
1697204700000|2023-10-13 13:45:00|600.96|598.76|598.47|596.27|603.7|601.5|598.47|596.27|0
1697205000000|2023-10-13 13:50:00|597.47|595.27|597.72|595.52|598.71|596.51|595.48|593.28|0
1697205300000|2023-10-13 13:55:00|597.47|595.27|598.71|596.51|599.96|597.76|594.48|592.28|0
1697205600000|2023-10-13 14:00:00|601.58|599.38|605.69|603.49|608.93|606.73|599.96|597.76|0
1697205900000|2023-10-13 14:05:00|603.7|601.5|605.96|603.76|611.42|609.22|602.95|600.75|0
1697206200000|2023-10-13 14:10:00|606.21|604.01|613.68|611.48|613.93|611.73|606.21|604.01|0
1697206500000|2023-10-13 14:15:00|613.93|611.73|614.18|611.98|616.17|613.97|611.69|609.49|0
1697206800000|2023-10-13 14:20:00|613.68|611.48|615.42|613.22|616.17|613.97|608.95|606.75|0
1697207100000|2023-10-13 14:25:00|615.18|612.98|614.16|611.96|615.42|613.22|611.44|609.24|0
1697207400000|2023-10-13 14:30:00|614.91|612.71|608.43|606.23|616.16|613.96|608.43|606.23|0
1697207700000|2023-10-13 14:35:00|607.93|605.73|614.91|612.71|614.91|612.71|607.93|605.73|0
1697208000000|2023-10-13 14:40:00|615.16|612.96|615.91|613.71|618.65|616.45|614.66|612.46|0
1697208300000|2023-10-13 14:45:00|615.66|613.46|619.43|617.23|620.68|618.48|614.93|612.73|0
1697208600000|2023-10-13 14:50:00|619.18|616.98|628.65|626.45|632.39|630.19|619.18|616.98|0
1697208900000|2023-10-13 14:55:00|627.91|625.71|630.71|628.51|632.39|630.19|627.91|625.71|0
1697209200000|2023-10-13 15:00:00|631.46|629.26|633.95|631.75|633.95|631.75|630.21|628.01|0
1697209500000|2023-10-13 15:05:00|633.7|631.5|633.7|631.5|640.68|638.48|633.7|631.5|0
1697209800000|2023-10-13 15:10:00|633.45|631.25|633.7|631.5|636.19|633.99|630.96|628.76|0
1697210100000|2023-10-13 15:15:00|634.7|632.5|633.7|631.5|635.94|633.74|631.71|629.51|0
1697210400000|2023-10-13 15:20:00|633.2|631|639.93|637.73|640.43|638.23|631.71|629.51|0
1697210700000|2023-10-13 15:25:00|640.18|637.98|637.25|635.05|642.67|640.47|636.75|634.55|0
1697211000000|2023-10-13 15:30:00|637.74|635.54|637.25|635.05|639.99|637.79|635.25|633.05|0
1697211300000|2023-10-13 15:35:00|637|634.8|634.01|631.81|637|634.8|633.51|631.31|0
1697211600000|2023-10-13 15:40:00|633.76|631.56|635.75|633.55|636|633.8|632.27|630.07|0
1697211900000|2023-10-13 15:45:00|635.25|633.05|637|634.8|637.5|635.3|633.76|631.56|0
1697212200000|2023-10-13 15:50:00|636.75|634.55|643.97|641.77|644.72|642.52|636.75|634.55|0
1697212500000|2023-10-13 15:55:00|644.72|642.52|645.71|643.51|648.45|646.25|644.47|642.27|0
1697212800000|2023-10-13 16:00:00|646.21|644.01|641.98|639.78|646.96|644.76|639.99|637.79|0
1697213100000|2023-10-13 16:05:00|641.73|639.53|639.74|637.54|642.48|640.28|639.49|637.29|0
1697213400000|2023-10-13 16:10:00|639.99|637.79|642.97|640.77|642.97|640.77|639.24|637.04|0
1697213700000|2023-10-13 16:15:00|642.48|640.28|635.01|632.81|642.97|640.77|634.51|632.31|0
1697214000000|2023-10-13 16:20:00|634.76|632.56|631.77|629.57|635.5|633.3|630.77|628.57|0
1697214300000|2023-10-13 16:25:00|632.02|629.82|629.53|627.33|633.76|631.56|629.03|626.83|0
1697214600000|2023-10-13 16:30:00|629.03|626.83|627.04|624.84|631.02|628.82|625.55|623.35|0
1697214900000|2023-10-13 16:35:00|626.79|624.59|630.23|628.03|630.73|628.53|626.29|624.09|0
1697215200000|2023-10-13 16:40:00|629.98|627.78|628.99|626.79|630.23|628.03|626.99|624.79|0
1697215500000|2023-10-13 16:45:00|629.23|627.03|632.72|630.52|632.72|630.52|627.74|625.54|0
1697215800000|2023-10-13 16:50:00|633.47|631.27|638.45|636.25|642.93|640.73|633.47|631.27|0
1697216100000|2023-10-13 16:55:00|637.95|635.75|638.33|636.13|638.95|636.75|636.46|634.26|0
1697216400000|2023-10-13 17:00:00|637.95|635.75|638.95|636.75|639.94|637.74|635.71|633.51|0
1697216700000|2023-10-13 17:05:00|638.7|636.5|645.43|643.23|645.68|643.48|638.7|636.5|0
1697217000000|2023-10-13 17:10:00|644.31|642.11|648.92|646.72|648.92|646.72|641.69|639.49|0
1697217300000|2023-10-13 17:15:00|648.67|646.47|647.81|645.61|649.51|647.31|645.32|643.12|0
1697217600000|2023-10-13 17:20:00|647.31|645.11|649.51|647.31|649.51|647.31|645.03|642.83|0
1697217900000|2023-10-13 17:25:00|649.01|646.81|656.98|654.78|657.72|655.52|648.51|646.31|0
1697218200000|2023-10-13 17:30:00|657.48|655.28|656.52|654.32|659.97|657.77|655.78|653.58|0
1697218500000|2023-10-13 17:35:00|656.77|654.57|656.77|654.57|660.26|658.06|655.78|653.58|0
1697218800000|2023-10-13 17:40:00|657.02|654.82|643.83|641.63|657.02|654.82|641.1|638.9|0
1697219100000|2023-10-13 17:45:00|644.08|641.88|645.32|643.12|647.07|644.87|642.84|640.64|0
1697219400000|2023-10-13 17:50:00|645.57|643.37|644.28|642.08|645.77|643.57|642.04|639.84|0
1697219700000|2023-10-13 17:55:00|644.53|642.33|645.03|642.83|646.02|643.82|642.04|639.84|0
1697220000000|2023-10-13 18:00:00|645.27|643.07|647.27|645.07|648.26|646.06|644.03|641.83|0
1697220300000|2023-10-13 18:05:00|647.51|645.31|644.53|642.33|647.51|645.31|639.3|637.1|0
1697220600000|2023-10-13 18:10:00|644.28|642.08|644.58|642.38|646.57|644.37|643.08|640.88|0
1697220900000|2023-10-13 18:15:00|644.83|642.63|643.58|641.38|648.06|645.86|642.34|640.14|0
1697221200000|2023-10-13 18:20:00|643.83|641.63|646.82|644.62|647.56|645.36|641.09|638.89|0
1697221500000|2023-10-13 18:25:00|646.57|644.37|644.83|642.63|648.81|646.61|644.58|642.38|0
1697221800000|2023-10-13 18:30:00|644.58|642.38|639.55|637.35|645.07|642.87|638.31|636.11|0
1697222100000|2023-10-13 18:35:00|639.8|637.6|645.28|643.08|647.52|645.32|639.06|636.86|0
1697222400000|2023-10-13 18:40:00|645.78|643.58|648.76|646.56|648.76|646.56|642.79|640.59|0
1697222700000|2023-10-13 18:45:00|648.27|646.07|650.01|647.81|651.25|649.05|647.15|644.95|0
1697223000000|2023-10-13 18:50:00|650.51|648.31|643.78|641.58|650.75|648.55|643.54|641.34|0
1697223300000|2023-10-13 18:55:00|644.03|641.83|643.04|640.84|647.27|645.07|641.79|639.59|0
1697223600000|2023-10-13 19:00:00|642.54|640.34|640.55|638.35|645.28|643.08|639.31|637.11|0
1697223900000|2023-10-13 19:05:00|640.8|638.6|642.04|639.84|649.26|647.06|640.55|638.35|0
1697224200000|2023-10-13 19:10:00|642.79|640.59|638.06|635.86|643.78|641.58|635.32|633.12|0
1697224500000|2023-10-13 19:15:00|638.31|636.11|643.04|640.84|644.53|642.33|637.81|635.61|0
1697224800000|2023-10-13 19:20:00|643.29|641.09|643.54|641.34|646.52|644.32|642.29|640.09|0
1697225100000|2023-10-13 19:25:00|643.29|641.09|648.02|645.82|649.51|647.31|643.04|640.84|0
1697225400000|2023-10-13 19:30:00|648.26|646.06|645.78|643.58|648.26|646.06|642.54|640.34|0
1697225700000|2023-10-13 19:35:00|646.02|643.82|647.52|645.32|648.76|646.56|644.53|642.33|0
1697226000000|2023-10-13 19:40:00|648.26|646.06|654.24|652.04|655.48|653.28|647.27|645.07|0
1697226300000|2023-10-13 19:45:00|653.74|651.54|646.27|644.07|653.74|651.54|646.02|643.82|0
1697226600000|2023-10-13 19:50:00|647.51|645.31|642.53|640.33|649.01|646.81|642.53|640.33|0
1697226900000|2023-10-13 19:55:00|643.53|641.33|643.03|640.83|648.01|645.81|643.03|640.83|0
1697227200000|2023-10-13 20:00:00|644.03|641.83|647.01|644.81|647.01|644.81|644.03|641.83|0
1697227500000|2023-10-13 20:05:00|647.51|645.31|648.26|646.06|649.5|647.3|647.26|645.06|0
1697227800000|2023-10-13 20:10:00|648.01|645.81|649.75|647.55|650.25|648.05|648.01|645.81|0
1697415300000|2023-10-16 00:15:00|631.63|629.23|632.88|630.48|633.12|630.72|631.38|628.98|0
1697415600000|2023-10-16 00:20:00|632.76|630.36|631.88|629.48|633.12|630.72|631.63|629.23|0
1697415900000|2023-10-16 00:25:00|632.38|629.98|630.76|628.36|632.63|630.23|630.39|627.99|0
1697416500000|2023-10-16 00:35:00|631.03|628.83|631.03|628.83|631.53|629.33|630.66|628.46|0
1697416800000|2023-10-16 00:40:00|630.78|628.58|632.78|630.58|633.02|630.82|630.78|628.58|0
1697417100000|2023-10-16 00:45:00|633.02|630.82|632.77|630.57|634.27|632.07|632.28|630.08|0
1697417400000|2023-10-16 00:50:00|632.66|630.46|632.03|629.83|633.02|630.82|631.53|629.33|0
1697417700000|2023-10-16 00:55:00|632.16|629.96|633.27|631.07|634.27|632.07|632.03|629.83|0
1697418000000|2023-10-16 01:00:00|633.15|630.95|629.92|627.72|633.27|631.07|629.29|627.09|0
1697418300000|2023-10-16 01:05:00|629.79|627.59|631.03|628.83|631.16|628.96|629.79|627.59|0
1697418600000|2023-10-16 01:10:00|630.91|628.71|630.29|628.09|631.16|628.96|630.04|627.84|0
1697418900000|2023-10-16 01:15:00|630.04|627.84|632.03|629.83|632.03|629.83|630.04|627.84|0
1697419200000|2023-10-16 01:20:00|631.91|629.71|631.53|629.33|632.77|630.57|631.53|629.33|0
1697419500000|2023-10-16 01:25:00|631.78|629.58|631.53|629.33|632.03|629.83|631.53|629.33|0
1697419800000|2023-10-16 01:30:00|631.28|629.08|632.28|630.08|633.02|630.82|631.03|628.83|0
1697420100000|2023-10-16 01:35:00|632.16|629.96|632.77|630.57|633.77|631.57|631.78|629.58|0
1697420400000|2023-10-16 01:40:00|632.65|630.45|632.65|630.45|633.02|630.82|631.28|629.08|0
1697420700000|2023-10-16 01:45:00|632.53|630.33|632.77|630.57|633.02|630.82|632.41|630.21|0
1697421000000|2023-10-16 01:50:00|632.65|630.45|633.77|631.57|634.52|632.32|632.03|629.83|0
1697421300000|2023-10-16 01:55:00|633.52|631.32|634.02|631.82|634.02|631.82|633.27|631.07|0
1697421600000|2023-10-16 02:00:00|633.9|631.7|635.76|633.56|635.76|633.56|633.9|631.7|0
1697421900000|2023-10-16 02:05:00|635.64|633.44|633.52|631.32|635.76|633.56|633.52|631.32|0
1697422200000|2023-10-16 02:10:00|633.02|630.82|631.53|629.33|633.02|630.82|631.28|629.08|0
1697422500000|2023-10-16 02:15:00|631.28|629.08|631.66|629.46|631.91|629.71|631.03|628.83|0
1697422800000|2023-10-16 02:20:00|631.53|629.33|630.53|628.33|631.78|629.58|630.28|628.08|0
1697423100000|2023-10-16 02:25:00|630.28|628.08|630.78|628.58|630.78|628.58|629.79|627.59|0
1697423400000|2023-10-16 02:30:00|630.66|628.46|631.53|629.33|631.78|629.58|630.53|628.33|0
1697423700000|2023-10-16 02:35:00|631.28|629.08|631.78|629.58|631.78|629.58|631.28|629.08|0
1697424000000|2023-10-16 02:40:00|631.66|629.46|632.52|630.32|632.52|630.32|631.28|629.08|0
1697424300000|2023-10-16 02:45:00|632.77|630.57|634.4|632.2|634.4|632.2|632.77|630.57|0
1697424600000|2023-10-16 02:50:00|634.27|632.07|635.51|633.31|635.64|633.44|633.77|631.57|0
1697424900000|2023-10-16 02:55:00|635.76|633.56|635.14|632.94|635.76|633.56|634.27|632.07|0
1697425200000|2023-10-16 03:00:00|634.76|632.56|635.01|632.81|635.51|633.31|634.64|632.44|0
1697425500000|2023-10-16 03:05:00|634.89|632.69|635.01|632.81|635.76|633.56|634.52|632.32|0
1697425800000|2023-10-16 03:10:00|634.76|632.56|635.76|633.56|635.76|633.56|634.51|632.31|0
1697426100000|2023-10-16 03:15:00|635.51|633.31|635.51|633.31|636.26|634.06|635.39|633.19|0
1697426400000|2023-10-16 03:20:00|635.26|633.06|635.76|633.56|636.01|633.81|635.26|633.06|0
1697426700000|2023-10-16 03:25:00|635.51|633.31|635.51|633.31|636.26|634.06|635.01|632.81|0
1697427000000|2023-10-16 03:30:00|636.01|633.81|636.76|634.56|636.88|634.68|635.51|633.31|0
1697427300000|2023-10-16 03:35:00|636.64|634.44|635.26|633.06|637|634.8|635.26|633.06|0
1697427600000|2023-10-16 03:40:00|635.51|633.31|635.01|632.81|635.51|633.31|634.76|632.56|0
1697427900000|2023-10-16 03:45:00|634.76|632.56|634.27|632.07|635.26|633.06|634.27|632.07|0
1697428200000|2023-10-16 03:50:00|634.39|632.19|635.01|632.81|635.26|633.06|634.27|632.07|0
1697428500000|2023-10-16 03:55:00|634.89|632.69|634.51|632.31|635.01|632.81|634.51|632.31|0
1697428800000|2023-10-16 04:00:00|634.76|632.56|635.01|632.81|635.26|633.06|634.27|632.07|0
1697429100000|2023-10-16 04:05:00|634.76|632.56|634.51|632.31|635.01|632.81|634.02|631.82|0
1697429400000|2023-10-16 04:10:00|634.27|632.07|634.51|632.31|634.76|632.56|634.02|631.82|0
1697429700000|2023-10-16 04:15:00|634.76|632.56|634.51|632.31|635.51|633.31|634.26|632.06|0
1697430000000|2023-10-16 04:20:00|634.39|632.19|634.51|632.31|635.39|633.19|634.02|631.82|0
1697430300000|2023-10-16 04:25:00|635.14|632.94|635.26|633.06|635.76|633.56|635.01|632.81|0
1697430600000|2023-10-16 04:30:00|635.39|633.19|636.01|633.81|636.51|634.31|634.76|632.56|0
1697430900000|2023-10-16 04:35:00|635.89|633.69|636.01|633.81|636.51|634.31|635.76|633.56|0
1697431200000|2023-10-16 04:40:00|635.76|633.56|636.01|633.81|636.26|634.06|635.26|633.06|0
1697431500000|2023-10-16 04:45:00|635.76|633.56|635.01|632.81|635.76|633.56|634.64|632.44|0
1697431800000|2023-10-16 04:50:00|635.14|632.94|635.01|632.81|635.51|633.31|634.76|632.56|0
1697432100000|2023-10-16 04:55:00|634.76|632.56|634.76|632.56|635.01|632.81|634.76|632.56|0
1697432400000|2023-10-16 05:00:00|635.01|632.81|635.39|633.19|635.51|633.31|634.51|632.31|0
1697432700000|2023-10-16 05:05:00|635.26|633.06|636.01|633.81|636.5|634.3|635.26|633.06|0
1697433000000|2023-10-16 05:10:00|636.26|634.06|635.51|633.31|636.5|634.3|635.39|633.19|0
1697433300000|2023-10-16 05:15:00|635.76|633.56|635.76|633.56|636.26|634.06|635.26|633.06|0
1697433600000|2023-10-16 05:20:00|635.51|633.31|635.76|633.56|636.01|633.81|635.26|633.06|0
1697433900000|2023-10-16 05:25:00|635.51|633.31|635.01|632.81|636.01|633.81|635.01|632.81|0
1697434200000|2023-10-16 05:30:00|635.26|633.06|637|634.8|637.25|635.05|634.76|632.56|0
1697434500000|2023-10-16 05:35:00|636.75|634.55|637.25|635.05|637.75|635.55|636.38|634.18|0
1697434800000|2023-10-16 05:40:00|637|634.8|638.99|636.79|638.99|636.79|637|634.8|0
1697435100000|2023-10-16 05:45:00|638.74|636.54|640.99|638.79|641.48|639.28|638.5|636.3|0
1697435400000|2023-10-16 05:50:00|640.74|638.54|638.99|636.79|640.74|638.54|638.74|636.54|0
1697435700000|2023-10-16 05:55:00|639.24|637.04|636.5|634.3|639.49|637.29|636.5|634.3|0
1697436000000|2023-10-16 06:00:00|636.75|634.55|635.26|633.06|637.25|635.05|633.27|631.07|0
1697436300000|2023-10-16 06:05:00|635.01|632.81|633.77|631.57|635.26|633.06|632.77|630.57|0
1697436600000|2023-10-16 06:10:00|633.89|631.69|633.77|631.57|635.76|633.56|633.27|631.07|0
1697436900000|2023-10-16 06:15:00|634.01|631.81|631.88|629.68|634.01|631.81|631.88|629.68|0
1697437200000|2023-10-16 06:20:00|632|629.8|631.25|629.05|632.49|630.29|630.75|628.55|0
1697437500000|2023-10-16 06:25:00|631.38|629.18|631.25|629.05|631.75|629.55|630.25|628.05|0
1697437800000|2023-10-16 06:30:00|631.13|628.93|631.13|628.93|631.5|629.3|630.5|628.3|0
1697438100000|2023-10-16 06:35:00|631|628.8|628.89|626.69|631.5|629.3|628.89|626.69|0
1697438400000|2023-10-16 06:40:00|629.01|626.81|626.96|624.76|629.26|627.06|626.71|624.51|0
1697438700000|2023-10-16 06:45:00|627.21|625.01|628.67|626.47|628.92|626.72|627.21|625.01|0
1697439000000|2023-10-16 06:50:00|628.92|626.72|630.41|628.21|630.41|628.21|628.42|626.22|0
1697439300000|2023-10-16 06:55:00|630.29|628.09|629.67|627.47|631.16|628.96|629.17|626.97|0
1697439600000|2023-10-16 07:00:00|629.92|627.72|628.92|626.72|633.4|631.2|628.67|626.47|0
1697439900000|2023-10-16 07:05:00|628.8|626.6|633.65|631.45|634.15|631.95|628.42|626.22|0
1697440200000|2023-10-16 07:10:00|633.9|631.7|631.91|629.71|634.9|632.7|631.91|629.71|0
1697440500000|2023-10-16 07:15:00|632.16|629.96|635.9|633.7|635.9|633.7|631.66|629.46|0
1697440800000|2023-10-16 07:20:00|635.4|633.2|636.15|633.95|637.64|635.44|634.4|632.2|0
1697441100000|2023-10-16 07:25:00|636.4|634.2|636.15|633.95|639.14|636.94|636.15|633.95|0
1697441400000|2023-10-16 07:30:00|636.4|634.2|636.15|633.95|636.89|634.69|632.41|630.21|0
1697441700000|2023-10-16 07:35:00|635.9|633.7|639.14|636.94|639.89|637.69|635.9|633.7|0
1697442000000|2023-10-16 07:40:00|638.89|636.69|640.14|637.94|640.38|638.18|638.64|636.44|0
1697442300000|2023-10-16 07:45:00|639.89|637.69|641.88|639.68|642.88|640.68|637.89|635.69|0
1697442600000|2023-10-16 07:50:00|641.63|639.43|640.88|638.68|642.13|639.93|637.14|634.94|0
1697442900000|2023-10-16 07:55:00|640.63|638.43|639.64|637.44|641.63|639.43|638.89|636.69|0
1697443200000|2023-10-16 08:00:00|639.39|637.19|642.63|640.43|643.63|641.43|638.64|636.44|0
1697443500000|2023-10-16 08:05:00|642.88|640.68|644.12|641.92|645.12|642.92|642.51|640.31|0
1697443800000|2023-10-16 08:10:00|644.87|642.67|644.37|642.17|645.87|643.67|643.63|641.43|0
1697444100000|2023-10-16 08:15:00|644.87|642.67|645.12|642.92|646.62|644.42|644.37|642.17|0
1697444400000|2023-10-16 08:20:00|645.37|643.17|641.88|639.68|645.37|643.17|641.63|639.43|0
1697444700000|2023-10-16 08:25:00|642.13|639.93|638.89|636.69|642.13|639.93|638.14|635.94|0
1697445000000|2023-10-16 08:30:00|638.64|636.44|638.39|636.19|639.14|636.94|636.89|634.69|0
1697445300000|2023-10-16 08:35:00|637.89|635.69|636.77|634.57|638.39|636.19|635.9|633.7|0
1697445600000|2023-10-16 08:40:00|636.89|634.69|636.64|634.44|638.14|635.94|636.4|634.2|0
1697445900000|2023-10-16 08:45:00|636.89|634.69|633.65|631.45|637.14|634.94|632.91|630.71|0
1697446200000|2023-10-16 08:50:00|633.9|631.7|635.15|632.95|635.65|633.45|632.66|630.46|0
1697446500000|2023-10-16 08:55:00|635.4|633.2|636.15|633.95|636.64|634.44|634.65|632.45|0
1697446800000|2023-10-16 09:00:00|635.9|633.7|638.14|635.94|638.14|635.94|635.4|633.2|0
1697447100000|2023-10-16 09:05:00|637.89|635.69|636.39|634.19|637.89|635.69|634.4|632.2|0
1697447400000|2023-10-16 09:10:00|636.89|634.69|636.64|634.44|637.88|635.68|635.64|633.44|0
1697447700000|2023-10-16 09:15:00|636.39|634.19|635.89|633.69|637.14|634.94|633.4|631.2|0
1697448000000|2023-10-16 09:20:00|635.64|633.44|636.39|634.19|638.13|635.93|635.39|633.19|0
1697448300000|2023-10-16 09:25:00|636.64|634.44|637.38|635.18|637.63|635.43|635.64|633.44|0
1697448600000|2023-10-16 09:30:00|637.14|634.94|635.89|633.69|637.63|635.43|635.64|633.44|0
1697448900000|2023-10-16 09:35:00|636.14|633.94|633.4|631.2|636.14|633.94|633.15|630.95|0
1697449200000|2023-10-16 09:40:00|633.64|631.44|634.14|631.94|635.14|632.94|632.9|630.7|0
1697449500000|2023-10-16 09:45:00|634.02|631.82|635.39|633.19|635.89|633.69|633.15|630.95|0
1697449800000|2023-10-16 09:50:00|635.64|633.44|634.64|632.44|635.64|633.44|634.14|631.94|0
1697450100000|2023-10-16 09:55:00|634.39|632.19|635.89|633.69|636.39|634.19|634.39|632.19|0
1697450400000|2023-10-16 10:00:00|636.64|634.44|639.88|637.68|640.13|637.93|636.39|634.19|0
1697450700000|2023-10-16 10:05:00|640.01|637.81|640.38|638.18|640.63|638.43|638.88|636.68|0
1697451000000|2023-10-16 10:10:00|640.63|638.43|639.38|637.18|640.88|638.68|638.88|636.68|0
1697451300000|2023-10-16 10:15:00|639.13|636.93|636.38|634.18|639.38|637.18|636.26|634.06|0
1697451600000|2023-10-16 10:20:00|636.13|633.93|636.63|634.43|637.13|634.93|634.89|632.69|0
1697451900000|2023-10-16 10:25:00|636.88|634.68|636.63|634.43|637.63|635.43|635.88|633.68|0
1697452200000|2023-10-16 10:30:00|636.88|634.68|635.64|633.44|636.88|634.68|634.64|632.44|0
1697452500000|2023-10-16 10:35:00|635.88|633.68|634.77|632.57|636.63|634.43|634.64|632.44|0
1697452800000|2023-10-16 10:40:00|634.64|632.44|633.89|631.69|635.39|633.19|632.89|630.69|0
1697453100000|2023-10-16 10:45:00|634.89|632.69|633.27|631.07|635.14|632.94|632.89|630.69|0
1697453400000|2023-10-16 10:50:00|633.14|630.94|633.14|630.94|633.89|631.69|632.39|630.19|0
1697453700000|2023-10-16 10:55:00|633.39|631.19|631.65|629.45|633.39|631.19|631.65|629.45|0
1697454000000|2023-10-16 11:00:00|631.89|629.69|633.64|631.44|633.64|631.44|631.4|629.2|0
1697454300000|2023-10-16 11:05:00|633.52|631.32|634.89|632.69|635.39|633.19|633.14|630.94|0
1697454600000|2023-10-16 11:10:00|635.14|632.94|633.64|631.44|635.63|633.43|633.64|631.44|0
1697454900000|2023-10-16 11:15:00|633.39|631.19|632.39|630.19|633.39|631.19|632.39|630.19|0
1697455200000|2023-10-16 11:20:00|631.89|629.69|632.02|629.82|633.14|630.94|631.4|629.2|0
1697455500000|2023-10-16 11:25:00|631.89|629.69|631.65|629.45|632.39|630.19|630.9|628.7|0
1697455800000|2023-10-16 11:30:00|631.53|629.33|632.64|630.44|632.89|630.69|630.65|628.45|0
1697456100000|2023-10-16 11:35:00|632.89|630.69|628.16|625.96|632.89|630.69|628.16|625.96|0
1697456400000|2023-10-16 11:40:00|628.04|625.84|626.16|623.96|629.9|627.7|625.41|623.21|0
1697456700000|2023-10-16 11:45:00|625.91|623.71|627.62|625.42|628|625.8|625.41|623.21|0
1697457000000|2023-10-16 11:50:00|627.87|625.67|628.11|625.91|628.36|626.16|626.12|623.92|0
1697457300000|2023-10-16 11:55:00|628.36|626.16|629.36|627.16|629.61|627.41|627.62|625.42|0
1697457600000|2023-10-16 12:00:00|629.11|626.91|628.61|626.41|630.36|628.16|628.36|626.16|0
1697457900000|2023-10-16 12:05:00|628.86|626.66|632.6|630.4|633.6|631.4|628.86|626.66|0
1697458200000|2023-10-16 12:10:00|633.1|630.9|633.35|631.15|633.85|631.65|632.11|629.91|0
1697458500000|2023-10-16 12:15:00|633.1|630.9|632.85|630.65|633.35|631.15|631.86|629.66|0
1697458800000|2023-10-16 12:20:00|631.11|628.91|631.99|629.79|632.35|630.15|628.61|626.41|0
1697459100000|2023-10-16 12:25:00|631.61|629.41|632.62|630.42|633.12|630.92|631.36|629.16|0
1697459400000|2023-10-16 12:30:00|631|628.8|630.62|628.42|632.37|630.17|629.13|626.93|0
1697459700000|2023-10-16 12:35:00|630.87|628.67|624.39|622.19|632.12|629.92|624.39|622.19|0
1697460000000|2023-10-16 12:40:00|624.64|622.44|625.63|623.43|625.63|623.43|623.89|621.69|0
1697460300000|2023-10-16 12:45:00|625.39|623.19|622.64|620.44|625.63|623.43|622.39|620.19|0
1697460600000|2023-10-16 12:50:00|622.39|620.19|621.15|618.95|622.39|620.19|619.4|617.2|0
1697460900000|2023-10-16 12:55:00|620.9|618.7|620.65|618.45|621.4|619.2|619.65|617.45|0
1697461200000|2023-10-16 13:00:00|620.4|618.2|622.14|619.94|622.39|620.19|619.65|617.45|0
1697461500000|2023-10-16 13:05:00|622.64|620.44|622.39|620.19|623.39|621.19|621.15|618.95|0
1697461800000|2023-10-16 13:10:00|622.14|619.94|620.9|618.7|622.14|619.94|620.4|618.2|0
1697462100000|2023-10-16 13:15:00|621.15|618.95|617.66|615.46|621.15|618.95|617.66|615.46|0
1697462400000|2023-10-16 13:20:00|617.91|615.71|619.4|617.2|619.65|617.45|617.91|615.71|0
1697462700000|2023-10-16 13:25:00|619.65|617.45|620.65|618.45|621.89|619.69|619.65|617.45|0
1697463000000|2023-10-16 13:30:00|621.15|618.95|613.67|611.47|623.14|620.94|613.42|611.22|0
1697463300000|2023-10-16 13:35:00|613.42|611.22|615.62|613.42|616.62|614.42|611.43|609.23|0
1697463600000|2023-10-16 13:40:00|616.12|613.92|621.11|618.91|622.35|620.15|615.37|613.17|0
1697463900000|2023-10-16 13:45:00|621.36|619.16|619.86|617.66|621.61|619.41|616.62|614.42|0
1697464200000|2023-10-16 13:50:00|619.36|617.16|615.62|613.42|619.36|617.16|613.88|611.68|0
1697464500000|2023-10-16 13:55:00|615.37|613.17|616.12|613.92|619.36|617.16|615.37|613.17|0
1697464800000|2023-10-16 14:00:00|615.37|613.17|616.62|614.42|617.87|615.67|614.12|611.92|0
1697465100000|2023-10-16 14:05:00|616.37|614.17|616.12|613.92|620.86|618.66|615.87|613.67|0
1697465400000|2023-10-16 14:10:00|615.62|613.42|608.89|606.69|616.37|614.17|608.14|605.94|0
1697465700000|2023-10-16 14:15:00|608.39|606.19|606.64|604.44|609.64|607.44|604.4|602.2|0
1697466000000|2023-10-16 14:20:00|606.4|604.2|603.9|601.7|607.39|605.19|603.9|601.7|0
1697466300000|2023-10-16 14:25:00|603.78|601.58|599.67|597.47|605.4|603.2|599.17|596.97|0
1697466600000|2023-10-16 14:30:00|599.42|597.22|595.9|593.7|599.42|597.22|591.41|589.21|0
1697466900000|2023-10-16 14:35:00|595.4|593.2|596.38|594.18|596.63|594.43|593.89|591.69|0
1697467200000|2023-10-16 14:40:00|596.13|593.93|595.14|592.94|598.13|595.93|594.14|591.94|0
1697467500000|2023-10-16 14:45:00|594.89|592.69|593.39|591.19|595.63|593.43|592.64|590.44|0
1697467800000|2023-10-16 14:50:00|593.14|590.94|594.64|592.44|594.89|592.69|591.4|589.2|0
1697468100000|2023-10-16 14:55:00|594.89|592.69|590.42|588.22|594.89|592.69|590.42|588.22|0
1697468400000|2023-10-16 15:00:00|589.92|587.72|590.92|588.72|591.41|589.21|587.43|585.23|0
1697468700000|2023-10-16 15:05:00|590.67|588.47|590.67|588.47|591.16|588.96|588.42|586.22|0
1697469000000|2023-10-16 15:10:00|590.17|587.97|592.91|590.71|593.41|591.21|589.67|587.47|0
1697469300000|2023-10-16 15:15:00|592.41|590.21|594.65|592.45|594.93|592.73|591.16|588.96|0
1697469600000|2023-10-16 15:20:00|594.9|592.7|594.39|592.19|595.9|593.7|593.14|590.94|0
1697469900000|2023-10-16 15:25:00|594.64|592.44|593.14|590.94|595.13|592.93|592.39|590.19|0
1697470200000|2023-10-16 15:30:00|592.89|590.69|594.64|592.44|595.63|593.43|591.64|589.44|0
1697470500000|2023-10-16 15:35:00|594.14|591.94|598.87|596.67|599.12|596.92|594.14|591.94|0
1697470800000|2023-10-16 15:40:00|599.37|597.17|600.37|598.17|601.87|599.67|597.88|595.68|0
1697471100000|2023-10-16 15:45:00|600.62|598.42|599.37|597.17|603.61|601.41|598.87|596.67|0
1697471400000|2023-10-16 15:50:00|599.12|596.92|599.37|597.17|599.37|597.17|597.88|595.68|0
1697471700000|2023-10-16 15:55:00|599.12|596.92|599.12|596.92|600.12|597.92|598.37|596.17|0
1697472000000|2023-10-16 16:00:00|598.87|596.67|600.37|598.17|601.37|599.17|597.88|595.68|0
1697472300000|2023-10-16 16:05:00|600.62|598.42|596.63|594.43|600.62|598.42|596.38|594.18|0
1697472600000|2023-10-16 16:10:00|596.38|594.18|601.12|598.92|601.62|599.42|596.38|594.18|0
1697472900000|2023-10-16 16:15:00|601.37|599.17|599.12|596.92|601.62|599.42|597.88|595.68|0
1697473200000|2023-10-16 16:20:00|599.37|597.17|598.87|596.67|601.87|599.67|598.62|596.42|0
1697473500000|2023-10-16 16:25:00|599.12|596.92|597.88|595.68|599.87|597.67|597.38|595.18|0
1697473800000|2023-10-16 16:30:00|597.63|595.43|599.37|597.17|600.12|597.92|596.38|594.18|0
1697474100000|2023-10-16 16:35:00|599.62|597.42|599.37|597.17|601.12|598.92|597.88|595.68|0
1697474400000|2023-10-16 16:40:00|599.62|597.42|599.12|596.92|600.62|598.42|598.5|596.3|0
1697474700000|2023-10-16 16:45:00|598.87|596.67|599.87|597.67|600.12|597.92|597.13|594.93|0
1697475000000|2023-10-16 16:50:00|599.62|597.42|599.37|597.17|600.62|598.42|597.38|595.18|0
1697475300000|2023-10-16 16:55:00|599.62|597.42|598.91|596.71|603.66|601.46|598.91|596.71|0
1697475600000|2023-10-16 17:00:00|598.66|596.46|593.68|591.48|599.16|596.96|593.68|591.48|0
1697475900000|2023-10-16 17:05:00|593.18|590.98|592.68|590.48|593.68|591.48|591.94|589.74|0
1697476200000|2023-10-16 17:10:00|592.93|590.73|592.18|589.98|592.93|590.73|590.19|587.99|0
1697476500000|2023-10-16 17:15:00|591.94|589.74|598.16|595.96|598.16|595.96|591.19|588.99|0
1697476800000|2023-10-16 17:20:00|598.66|596.46|608.63|606.43|609.63|607.43|598.66|596.46|0
1697477100000|2023-10-16 17:25:00|609.63|607.43|602.43|600.23|615.12|612.92|601.43|599.23|0
1697477400000|2023-10-16 17:30:00|601.68|599.48|602.9|600.7|604.14|601.94|600.41|598.21|0
1697477700000|2023-10-16 17:35:00|602.4|600.2|598.66|596.46|603.15|600.95|598.16|595.96|0
1697478000000|2023-10-16 17:40:00|597.17|594.97|593.68|591.48|598.16|595.96|593.18|590.98|0
1697478300000|2023-10-16 17:45:00|593.93|591.73|595.17|592.97|596.67|594.47|593.68|591.48|0
1697478600000|2023-10-16 17:50:00|595.42|593.22|594.92|592.72|596.67|594.47|594.42|592.22|0
1697478900000|2023-10-16 17:55:00|594.67|592.47|593.93|591.73|594.92|592.72|592.93|590.73|0
1697479200000|2023-10-16 18:00:00|593.68|591.48|595.9|593.7|597.91|595.71|593.68|591.48|0
1697479500000|2023-10-16 18:05:00|595.65|593.45|593.66|591.46|597.4|595.2|593.41|591.21|0
1697479800000|2023-10-16 18:10:00|593.79|591.59|594.9|592.7|595.15|592.95|591.67|589.47|0
1697480100000|2023-10-16 18:15:00|595.15|592.95|594.65|592.45|597.14|594.94|594.15|591.95|0
1697480400000|2023-10-16 18:20:00|594.4|592.2|597.14|594.94|599.64|597.44|594.4|592.2|0
1697480700000|2023-10-16 18:25:00|597.39|595.19|599.39|597.19|599.39|597.19|594.9|592.7|0
1697481000000|2023-10-16 18:30:00|598.89|596.69|596.89|594.69|600.63|598.43|596.89|594.69|0
1697481300000|2023-10-16 18:35:00|597.39|595.19|599.39|597.19|602.13|599.93|596.14|593.94|0
1697481600000|2023-10-16 18:40:00|599.63|597.43|597.64|595.44|600.38|598.18|597.39|595.19|0
1697481900000|2023-10-16 18:45:00|597.89|595.69|599.39|597.19|599.63|597.43|596.89|594.69|0
1697482200000|2023-10-16 18:50:00|598.89|596.69|596.14|593.94|599.63|597.43|595.9|593.7|0
1697482500000|2023-10-16 18:55:00|596.64|594.44|593.15|590.95|596.64|594.44|593.15|590.95|0
1697482800000|2023-10-16 19:00:00|593.4|591.2|595.14|592.94|597.63|595.43|593.15|590.95|0
1697483100000|2023-10-16 19:05:00|594.89|592.69|593.39|591.19|594.89|592.69|592.65|590.45|0
1697483400000|2023-10-16 19:10:00|593.64|591.44|594.64|592.44|594.89|592.69|591.4|589.2|0
1697483700000|2023-10-16 19:15:00|594.39|592.19|594.39|592.19|594.64|592.44|591.9|589.7|0
1697484000000|2023-10-16 19:20:00|594.14|591.94|592.4|590.2|594.14|591.94|591.4|589.2|0
1697484300000|2023-10-16 19:25:00|592.65|590.45|590.15|587.95|592.65|590.45|590.15|587.95|0
1697484600000|2023-10-16 19:30:00|589.9|587.7|595.14|592.94|595.14|592.94|589.16|586.96|0
1697484900000|2023-10-16 19:35:00|594.89|592.69|595.64|593.44|595.64|593.44|594.14|591.94|0
1697485200000|2023-10-16 19:40:00|595.14|592.94|594.39|592.19|596.39|594.19|592.4|590.2|0
1697485500000|2023-10-16 19:45:00|594.89|592.69|595.89|593.69|596.39|594.19|594.39|592.19|0
1697485800000|2023-10-16 19:50:00|596.63|594.43|592.9|590.7|597.38|595.18|592.65|590.45|0
1697486100000|2023-10-16 19:55:00|592.4|590.2|600.36|598.16|601.36|599.16|592.15|589.95|0
1697486400000|2023-10-16 20:00:00|600.11|597.91|598.37|596.17|601.36|599.16|598.37|596.17|0
1697486700000|2023-10-16 20:05:00|598.25|596.05|596.87|594.67|598.37|596.17|596.87|594.67|0
1697487000000|2023-10-16 20:10:00|597.12|594.92|595.87|593.67|597.12|594.92|595.37|593.17|0
1697487300000|2023-10-16 20:15:00|595.72|593.32|595.97|593.57|596.22|593.82|595.47|593.07|0
1697487600000|2023-10-16 20:20:00|595.72|593.32|594.73|592.33|595.97|593.57|594.73|592.33|0
1697487900000|2023-10-16 20:25:00|594.97|592.57|594.48|592.08|595.22|592.82|594.48|592.08|0
1697488200000|2023-10-16 20:30:00|594.73|592.33|595.97|593.57|595.97|593.57|594.48|592.08|0
1697488500000|2023-10-16 20:35:00|596.22|593.82|595.97|593.57|596.47|594.07|595.97|593.57|0
1697488800000|2023-10-16 20:40:00|596.22|593.82|596.22|593.82|596.22|593.82|596.22|593.82|0
1697489100000|2023-10-16 20:45:00|596.47|594.07|596.22|593.82|596.47|594.07|595.97|593.57|0
1697489400000|2023-10-16 20:50:00|596.35|593.95|594.48|592.08|596.47|594.07|594.48|592.08|0
1697489700000|2023-10-16 20:55:00|594.72|592.32|595.1|592.7|595.22|592.82|594.23|591.83|0
1697490000000|2023-10-16 21:00:00|595.31|592.91|594.98|592.58|595.38|592.98|594.76|592.36|0
1697490300000|2023-10-16 21:05:00|595.38|592.98|594.36|591.96|595.38|592.98|594.29|591.89|0
1697490600000|2023-10-16 21:10:00|594.29|591.89|594.4|592|594.68|592.28|594.29|591.89|0
1697490900000|2023-10-16 21:15:00|594.72|592.32|594.4|592|594.72|592.32|594.4|592|0
1697491200000|2023-10-16 21:20:00|594.55|592.15|594.47|592.07|594.76|592.36|594.4|592|0
1697491500000|2023-10-16 21:25:00|594.79|592.39|594.79|592.39|594.79|592.39|594.54|592.14|0
1697491800000|2023-10-16 21:30:00|594.87|592.47|594.54|592.14|594.87|592.47|594.54|592.14|0
1697492100000|2023-10-16 21:35:00|594.51|592.11|594.61|592.21|594.61|592.21|594.5|592.1|0
1697492400000|2023-10-16 21:40:00|594.5|592.1|594.72|592.32|594.72|592.32|594.5|592.1|0
1697492700000|2023-10-16 21:45:00|594.54|592.14|594.61|592.21|594.76|592.36|594.54|592.14|0
1697493000000|2023-10-16 21:50:00|594.76|592.36|594.68|592.28|594.87|592.47|594.65|592.25|0
1697493300000|2023-10-16 21:55:00|594.76|592.36|594.57|592.17|594.9|592.5|594.57|592.17|0
1697493600000|2023-10-16 22:00:00|595.1|592.7|595.72|593.32|596.22|593.82|594.6|592.2|0
1697493900000|2023-10-16 22:05:00|595.97|593.57|596.72|594.32|596.85|594.45|595.97|593.57|0
1697494200000|2023-10-16 22:10:00|596.6|594.2|596.47|594.07|596.72|594.32|596.22|593.82|0
1697494500000|2023-10-16 22:15:00|596.22|593.82|596.97|594.57|597.72|595.32|596.22|593.82|0
1697494800000|2023-10-16 22:20:00|597.22|594.82|596.97|594.57|597.22|594.82|596.72|594.32|0
1697495100000|2023-10-16 22:25:00|597.22|594.82|597.47|595.07|597.72|595.32|597.1|594.7|0
1697495400000|2023-10-16 22:30:00|597.22|594.82|597.47|595.07|597.6|595.2|597.22|594.82|0
1697495700000|2023-10-16 22:35:00|597.35|594.95|597.47|595.07|597.72|595.32|596.97|594.57|0
1697496000000|2023-10-16 22:40:00|597.22|594.82|597.72|595.32|597.72|595.32|597.22|594.82|0
1697496300000|2023-10-16 22:45:00|597.97|595.57|599.21|596.81|599.21|596.81|597.97|595.57|0
1697496600000|2023-10-16 22:50:00|599.34|596.94|599.71|597.31|599.71|597.31|599.21|596.81|0
1697496900000|2023-10-16 22:55:00|599.46|597.06|599.71|597.31|599.96|597.56|599.46|597.06|0
1697497200000|2023-10-16 23:00:00|599.46|597.06|599.96|597.56|599.96|597.56|599.46|597.06|0
1697497500000|2023-10-16 23:05:00|599.71|597.31|601.71|599.31|601.96|599.56|599.71|597.31|0
1697497800000|2023-10-16 23:10:00|601.46|599.06|601.71|599.31|601.71|599.31|601.21|598.81|0
1697498100000|2023-10-16 23:15:00|601.84|599.44|603.2|600.8|603.45|601.05|601.71|599.31|0
1697498400000|2023-10-16 23:20:00|602.95|600.55|601.96|599.56|602.95|600.55|601.71|599.31|0
1697498700000|2023-10-16 23:25:00|601.84|599.44|601.46|599.06|601.96|599.56|600.96|598.56|0
1697499000000|2023-10-16 23:30:00|601.34|598.94|600.46|598.06|601.46|599.06|600.34|597.94|0
1697499300000|2023-10-16 23:35:00|600.34|597.94|600.21|597.81|600.46|598.06|599.96|597.56|0
1697499600000|2023-10-16 23:40:00|599.96|597.56|600.21|597.81|600.46|598.06|599.96|597.56|0
1697499900000|2023-10-16 23:45:00|600.46|598.06|600.21|597.81|600.46|598.06|599.96|597.56|0
1697500200000|2023-10-16 23:50:00|600.34|597.94|598.46|596.06|600.46|598.06|598.21|595.81|0
1697500500000|2023-10-16 23:55:00|598.71|596.31|598.96|596.56|598.96|596.56|598.21|595.81|0
1697500800000|2023-10-17 00:00:00|598.71|596.31|599.46|597.06|600.46|598.06|598.21|595.81|0
1697501100000|2023-10-17 00:05:00|599.34|596.94|598.71|596.31|599.46|597.06|598.71|596.31|0
1697501400000|2023-10-17 00:10:00|598.96|596.56|599.21|596.81|599.71|597.31|598.71|596.31|0
1697501700000|2023-10-17 00:15:00|598.96|596.56|599.23|596.83|599.72|597.32|598.46|596.06|0
1697502000000|2023-10-17 00:20:00|599.47|597.07|598.73|596.33|599.97|597.57|598.73|596.33|0
1697502300000|2023-10-17 00:25:00|598.48|596.08|597.86|595.46|598.73|596.33|597.48|595.08|0
1697502600000|2023-10-17 00:30:00|597.63|595.43|599.62|597.42|599.62|597.42|597.63|595.43|0
1697502900000|2023-10-17 00:35:00|599.5|597.3|599.87|597.67|600.37|598.17|598.88|596.68|0
1697503200000|2023-10-17 00:40:00|599.62|597.42|599.37|597.17|600.12|597.92|599.13|596.93|0
1697503500000|2023-10-17 00:45:00|599.62|597.42|600.12|597.92|600.62|598.42|599.62|597.42|0
1697503800000|2023-10-17 00:50:00|599.87|597.67|600.87|598.67|601.62|599.42|599.87|597.67|0
1697504100000|2023-10-17 00:55:00|601.12|598.92|600.12|597.92|601.12|598.92|600.12|597.92|0
1697504400000|2023-10-17 01:00:00|600.37|598.17|600.87|598.67|601.37|599.17|600.12|597.92|0
1697504700000|2023-10-17 01:05:00|600.62|598.42|602|599.8|602.12|599.92|600.37|598.17|0
1697505000000|2023-10-17 01:10:00|602.12|599.92|601.87|599.67|602.12|599.92|601.62|599.42|0
1697505300000|2023-10-17 01:15:00|601.62|599.42|601.87|599.67|602.12|599.92|601.62|599.42|0
1697505600000|2023-10-17 01:20:00|601.62|599.42|602.12|599.92|602.12|599.92|601.62|599.42|0
1697505900000|2023-10-17 01:25:00|601.87|599.67|603.36|601.16|603.61|601.41|601.87|599.67|0
1697506200000|2023-10-17 01:30:00|603.61|601.41|603.61|601.41|603.86|601.66|602.87|600.67|0
1697506500000|2023-10-17 01:35:00|603.36|601.16|603.61|601.41|603.86|601.66|602.62|600.42|0
1697506800000|2023-10-17 01:40:00|603.36|601.16|602.62|600.42|603.49|601.29|602.62|600.42|0
1697507100000|2023-10-17 01:45:00|602.37|600.17|602.62|600.42|603.11|600.91|602.12|599.92|0
1697507400000|2023-10-17 01:50:00|602.37|600.17|602.5|600.3|602.87|600.67|602.12|599.92|0
1697507700000|2023-10-17 01:55:00|602.62|600.42|603.11|600.91|603.11|600.91|602.62|600.42|0
1697508000000|2023-10-17 02:00:00|602.86|600.66|603.36|601.16|603.61|601.41|602.62|600.42|0
1697508300000|2023-10-17 02:05:00|603.61|601.41|604.11|601.91|604.61|602.41|603.36|601.16|0
1697508600000|2023-10-17 02:10:00|604.24|602.04|602.37|600.17|604.24|602.04|602.12|599.92|0
1697508900000|2023-10-17 02:15:00|602.62|600.42|602.86|600.66|602.86|600.66|602.12|599.92|0
1697509200000|2023-10-17 02:20:00|603.11|600.91|603.36|601.16|603.61|601.41|602.86|600.66|0
1697509500000|2023-10-17 02:25:00|603.11|600.91|603.61|601.41|604.11|601.91|603.11|600.91|0
1697509800000|2023-10-17 02:30:00|603.74|601.54|603.61|601.41|604.11|601.91|602.86|600.66|0
1697510100000|2023-10-17 02:35:00|603.36|601.16|603.61|601.41|603.86|601.66|603.36|601.16|0
1697510400000|2023-10-17 02:40:00|603.36|601.16|603.36|601.16|603.61|601.41|603.11|600.91|0
1697510700000|2023-10-17 02:45:00|603.61|601.41|603.86|601.66|604.11|601.91|603.36|601.16|0
1697511000000|2023-10-17 02:50:00|604.11|601.91|603.86|601.66|604.11|601.91|603.61|601.41|0
1697511300000|2023-10-17 02:55:00|603.61|601.41|604.11|601.91|604.61|602.41|603.61|601.41|0
1697511600000|2023-10-17 03:00:00|604.24|602.04|604.61|602.41|604.86|602.66|603.86|601.66|0
1697511900000|2023-10-17 03:05:00|604.74|602.54|604.11|601.91|605.11|602.91|603.86|601.66|0
1697512200000|2023-10-17 03:10:00|604.36|602.16|603.86|601.66|604.61|602.41|603.86|601.66|0
1697512500000|2023-10-17 03:15:00|604.11|601.91|602.61|600.41|604.36|602.16|602.61|600.41|0
1697512800000|2023-10-17 03:20:00|602.5|600.3|604.24|602.04|604.24|602.04|602.5|600.3|0
1697513100000|2023-10-17 03:25:00|604.11|601.91|604.36|602.16|604.86|602.66|603.86|601.66|0
1697513400000|2023-10-17 03:30:00|604.61|602.41|603.61|601.41|604.86|602.66|603.61|601.41|0
1697513700000|2023-10-17 03:35:00|603.49|601.29|603.86|601.66|604.11|601.91|601.87|599.67|0
1697514000000|2023-10-17 03:40:00|603.74|601.54|605.36|603.16|605.61|603.41|603.61|601.41|0
1697514300000|2023-10-17 03:45:00|605.61|603.41|606.98|604.78|607.85|605.65|605.61|603.41|0
1697514600000|2023-10-17 03:50:00|607.1|604.9|606.6|604.4|607.1|604.9|606.36|604.16|0
1697514900000|2023-10-17 03:55:00|606.36|604.16|605.36|603.16|606.6|604.4|605.11|602.91|0
1697515200000|2023-10-17 04:00:00|605.61|603.41|605.74|603.54|606.11|603.91|605.61|603.41|0
1697515500000|2023-10-17 04:05:00|605.61|603.41|605.99|603.79|606.11|603.91|605.36|603.16|0
1697515800000|2023-10-17 04:10:00|605.86|603.66|606.11|603.91|606.24|604.04|605.86|603.66|0
1697516100000|2023-10-17 04:15:00|606.36|604.16|605.86|603.66|606.36|604.16|605.36|603.16|0
1697516400000|2023-10-17 04:20:00|605.74|603.54|605.36|603.16|605.86|603.66|605.11|602.91|0
1697516700000|2023-10-17 04:25:00|605.61|603.41|605.86|603.66|606.11|603.91|605.61|603.41|0
1697517000000|2023-10-17 04:30:00|605.61|603.41|605.61|603.41|606.36|604.16|605.61|603.41|0
1697517300000|2023-10-17 04:35:00|605.86|603.66|605.61|603.41|606.11|603.91|605.11|602.91|0
1697517600000|2023-10-17 04:40:00|605.86|603.66|605.86|603.66|606.11|603.91|605.61|603.41|0
1697517900000|2023-10-17 04:45:00|606.11|603.91|606.11|603.91|606.36|604.16|605.61|603.41|0
1697518200000|2023-10-17 04:50:00|605.86|603.66|606.36|604.16|606.36|604.16|605.86|603.66|0
1697518500000|2023-10-17 04:55:00|606.48|604.28|607.1|604.9|607.1|604.9|606.48|604.28|0
1697518800000|2023-10-17 05:00:00|606.98|604.78|607.1|604.9|607.85|605.65|606.85|604.65|0
1697519100000|2023-10-17 05:05:00|606.85|604.65|606.48|604.28|607.1|604.9|606.11|603.91|0
1697519400000|2023-10-17 05:10:00|606.6|604.4|605.86|603.66|606.6|604.4|605.86|603.66|0
1697519700000|2023-10-17 05:15:00|605.61|603.41|605.11|602.91|605.61|603.41|604.61|602.41|0
1697520000000|2023-10-17 05:20:00|605.24|603.04|605.36|603.16|605.61|603.41|605.11|602.91|0
1697520300000|2023-10-17 05:25:00|605.49|603.29|605.86|603.66|606.11|603.91|605.36|603.16|0
1697520600000|2023-10-17 05:30:00|606.11|603.91|606.11|603.91|606.11|603.91|605.61|603.41|0
1697520900000|2023-10-17 05:35:00|606.35|604.15|605.61|603.41|606.35|604.15|605.11|602.91|0
1697521200000|2023-10-17 05:40:00|605.74|603.54|605.61|603.41|605.86|603.66|604.86|602.66|0
1697521500000|2023-10-17 05:45:00|605.86|603.66|605.36|603.16|605.86|603.66|605.11|602.91|0
1697521800000|2023-10-17 05:50:00|605.49|603.29|603.36|601.16|605.49|603.29|603.11|600.91|0
1697522100000|2023-10-17 05:55:00|603.61|601.41|603.11|600.91|603.86|601.66|602.86|600.66|0
1697522400000|2023-10-17 06:00:00|602.61|600.41|603.86|601.66|604.24|602.04|602.24|600.04|0
1697522700000|2023-10-17 06:05:00|604.11|601.91|603.86|601.66|604.11|601.91|603.61|601.41|0
1697523000000|2023-10-17 06:10:00|603.74|601.54|604.61|602.41|604.61|602.41|603.61|601.41|0
1697523300000|2023-10-17 06:15:00|604.36|602.16|607.35|605.15|607.35|605.15|604.36|602.16|0
1697523600000|2023-10-17 06:20:00|607.1|604.9|607.6|605.4|608.6|606.4|606.85|604.65|0
1697523900000|2023-10-17 06:25:00|607.85|605.65|606.6|604.4|608.35|606.15|606.6|604.4|0
1697524200000|2023-10-17 06:30:00|606.85|604.65|606.85|604.65|607.6|605.4|606.1|603.9|0
1697524500000|2023-10-17 06:35:00|606.6|604.4|606.1|603.9|606.6|604.4|605.86|603.66|0
1697524800000|2023-10-17 06:40:00|606.35|604.15|605.36|603.16|606.35|604.15|605.11|602.91|0
1697525100000|2023-10-17 06:45:00|605.11|602.91|606.1|603.9|606.6|604.4|605.11|602.91|0
1697525400000|2023-10-17 06:50:00|606.35|604.15|607.1|604.9|607.35|605.15|605.86|603.66|0
1697525700000|2023-10-17 06:55:00|606.85|604.65|607.1|604.9|607.1|604.9|606.6|604.4|0
1697526000000|2023-10-17 07:00:00|606.85|604.65|604.86|602.66|607.85|605.65|604.86|602.66|0
1697526300000|2023-10-17 07:05:00|605.11|602.91|600.12|597.92|605.11|602.91|599.87|597.67|0
1697526600000|2023-10-17 07:10:00|599.87|597.67|601.12|598.92|601.37|599.17|599.37|597.17|0
1697526900000|2023-10-17 07:15:00|601.62|599.42|602.86|600.66|603.86|601.66|601.12|598.92|0
1697527200000|2023-10-17 07:20:00|603.11|600.91|602.86|600.66|603.61|601.41|601.62|599.42|0
1697527500000|2023-10-17 07:25:00|603.11|600.91|603.11|600.91|604.36|602.16|602.36|600.16|0
1697527800000|2023-10-17 07:30:00|603.36|601.16|601.62|599.42|604.11|601.91|601.62|599.42|0
1697528100000|2023-10-17 07:35:00|601.86|599.66|600.87|598.67|602.86|600.66|600.62|598.42|0
1697528400000|2023-10-17 07:40:00|601|598.8|599.37|597.17|601|598.8|599.37|597.17|0
1697528700000|2023-10-17 07:45:00|599.12|596.92|599|596.8|600.87|598.67|598.87|596.67|0
1697529000000|2023-10-17 07:50:00|599.12|596.92|600.12|597.92|600.62|598.42|599.12|596.92|0
1697529300000|2023-10-17 07:55:00|600|597.8|600.37|598.17|601.12|598.92|599.87|597.67|0
1697529600000|2023-10-17 08:00:00|600.62|598.42|600.62|598.42|601.61|599.41|599.62|597.42|0
1697529900000|2023-10-17 08:05:00|600.75|598.55|602.86|600.66|603.86|601.66|599.87|597.67|0
1697530200000|2023-10-17 08:10:00|602.61|600.41|600.62|598.42|602.86|600.66|600.12|597.92|0
1697530500000|2023-10-17 08:15:00|600.37|598.17|603.61|601.41|605.36|603.16|600.37|598.17|0
1697530800000|2023-10-17 08:20:00|603.86|601.66|601.12|598.92|603.86|601.66|601.12|598.92|0
1697531100000|2023-10-17 08:25:00|601.37|599.17|601.37|599.17|602.11|599.91|600.37|598.17|0
1697531400000|2023-10-17 08:30:00|601.12|598.92|604.86|602.66|605.11|602.91|600.87|598.67|0
1697531700000|2023-10-17 08:35:00|604.61|602.41|609.85|607.65|610.09|607.89|604.61|602.41|0
1697532000000|2023-10-17 08:40:00|609.98|607.78|609.87|607.67|613.59|611.39|609.85|607.65|0
1697532300000|2023-10-17 08:45:00|609.37|607.17|610.37|608.17|610.86|608.66|608.87|606.67|0
1697532600000|2023-10-17 08:50:00|610.62|608.42|611.74|609.54|612.36|610.16|610.37|608.17|0
1697532900000|2023-10-17 08:55:00|612.11|609.91|612.11|609.91|612.24|610.04|610.74|608.54|0
1697533200000|2023-10-17 09:00:00|612.36|610.16|609.37|607.17|612.61|610.41|609.12|606.92|0
1697533500000|2023-10-17 09:05:00|609.12|606.92|606.87|604.67|609.62|607.42|605.88|603.68|0
1697533800000|2023-10-17 09:10:00|607.12|604.92|607.37|605.17|607.87|605.67|606.38|604.18|0
1697534100000|2023-10-17 09:15:00|607.12|604.92|604.13|601.93|607.12|604.92|603.63|601.43|0
1697534400000|2023-10-17 09:20:00|603.88|601.68|604.63|602.43|605.13|602.93|603.13|600.93|0
1697534700000|2023-10-17 09:25:00|605.13|602.93|606.63|604.43|607|604.8|604.88|602.68|0
1697535000000|2023-10-17 09:30:00|606.87|604.67|605.86|603.66|607.12|604.92|604.87|602.67|0
1697535300000|2023-10-17 09:35:00|606.36|604.16|606.86|604.66|606.86|604.66|605.12|602.92|0
1697535600000|2023-10-17 09:40:00|606.74|604.54|607.61|605.41|607.61|605.41|606.11|603.91|0
1697535900000|2023-10-17 09:45:00|607.86|605.66|607.11|604.91|607.86|605.66|605.61|603.41|0
1697536200000|2023-10-17 09:50:00|606.86|604.66|607.11|604.91|607.36|605.16|606.61|604.41|0
1697536500000|2023-10-17 09:55:00|607.36|605.16|606.86|604.66|607.36|605.16|606.61|604.41|0
1697536800000|2023-10-17 10:00:00|607.11|604.91|608.61|606.41|608.86|606.66|606.61|604.41|0
1697537100000|2023-10-17 10:05:00|608.86|606.66|609.85|607.65|610.35|608.15|607.86|605.66|0
1697537400000|2023-10-17 10:10:00|610.1|607.9|606.61|604.41|610.35|608.15|605.37|603.17|0
1697537700000|2023-10-17 10:15:00|606.86|604.66|612.35|610.15|613.1|610.9|606.61|604.41|0
1697538000000|2023-10-17 10:20:00|612.1|609.9|608.11|605.91|612.6|610.4|608.11|605.91|0
1697538300000|2023-10-17 10:25:00|608.61|606.41|609.36|607.16|610.1|607.9|606.86|604.66|0
1697538600000|2023-10-17 10:30:00|609.6|607.4|610.6|608.4|612.85|610.65|609.6|607.4|0
1697538900000|2023-10-17 10:35:00|610.73|608.53|610.6|608.4|611.1|608.9|609.85|607.65|0
1697539200000|2023-10-17 10:40:00|610.85|608.65|611.35|609.15|613.1|610.9|610.85|608.65|0
1697539500000|2023-10-17 10:45:00|611.6|609.4|611.35|609.15|612.85|610.65|610.6|608.4|0
1697539800000|2023-10-17 10:50:00|611.48|609.28|610.35|608.15|611.48|609.28|609.73|607.53|0
1697540100000|2023-10-17 10:55:00|610.1|607.9|610.35|608.15|610.85|608.65|609.11|606.91|0
1697540400000|2023-10-17 11:00:00|610.6|608.4|611.35|609.15|612.1|609.9|609.11|606.91|0
1697540700000|2023-10-17 11:05:00|611.6|609.4|614.09|611.89|614.34|612.14|611.48|609.28|0
1697541000000|2023-10-17 11:10:00|614.34|612.14|613.35|611.15|615.09|612.89|613.1|610.9|0
1697541300000|2023-10-17 11:15:00|613.6|611.4|613.1|610.9|613.73|611.53|612.35|610.15|0
1697541600000|2023-10-17 11:20:00|613.23|611.03|613.6|611.4|614.09|611.89|612.85|610.65|0
1697541900000|2023-10-17 11:25:00|613.35|611.15|611.85|609.65|615.59|613.39|611.85|609.65|0
1697542200000|2023-10-17 11:30:00|612.35|610.15|610.6|608.4|612.6|610.4|610.6|608.4|0
1697542500000|2023-10-17 11:35:00|610.85|608.65|609.35|607.15|610.85|608.65|609.11|606.91|0
1697542800000|2023-10-17 11:40:00|609.11|606.91|611.35|609.15|612.6|610.4|608.86|606.66|0
1697543100000|2023-10-17 11:45:00|611.85|609.65|610.35|608.15|612.35|610.15|610.1|607.9|0
1697543400000|2023-10-17 11:50:00|610.1|607.9|610.6|608.4|612.1|609.9|609.85|607.65|0
1697543700000|2023-10-17 11:55:00|610.85|608.65|609.11|606.91|611.1|608.9|609.11|606.91|0
1697544000000|2023-10-17 12:00:00|609.6|607.4|610.6|608.4|611.35|609.15|608.11|605.91|0
1697544300000|2023-10-17 12:05:00|610.35|608.15|613.84|611.64|614.84|612.64|609.85|607.65|0
1697544600000|2023-10-17 12:10:00|614.09|611.89|613.6|611.4|615.09|612.89|612.85|610.65|0
1697544900000|2023-10-17 12:15:00|613.48|611.28|611.6|609.4|614.09|611.89|611.6|609.4|0
1697545200000|2023-10-17 12:20:00|611.85|609.65|611.85|609.65|612.6|610.4|610.6|608.4|0
1697545500000|2023-10-17 12:25:00|612.1|609.9|612.48|610.28|613.35|611.15|610.35|608.15|0
1697545800000|2023-10-17 12:30:00|618.09|615.89|617.34|615.14|619.58|617.38|614.09|611.89|0
1697546100000|2023-10-17 12:35:00|616.84|614.64|618.58|616.38|618.83|616.63|616.09|613.89|0
1697546400000|2023-10-17 12:40:00|618.83|616.63|617.09|614.89|618.83|616.63|616.59|614.39|0
1697546700000|2023-10-17 12:45:00|617.34|615.14|621.33|619.13|622.83|620.63|617.34|615.14|0
1697547000000|2023-10-17 12:50:00|621.08|618.88|621.33|619.13|621.83|619.63|620.08|617.88|0
1697547300000|2023-10-17 12:55:00|621.46|619.26|623.57|621.37|624.07|621.87|621.46|619.26|0
1697547600000|2023-10-17 13:00:00|624.32|622.12|628.32|626.12|629.31|627.11|622.83|620.63|0
1697547900000|2023-10-17 13:05:00|628.57|626.37|626.88|624.68|629.31|627.11|626.13|623.93|0
1697548200000|2023-10-17 13:10:00|627.13|624.93|626.13|623.93|627.38|625.18|625.63|623.43|0
1697548500000|2023-10-17 13:15:00|625.88|623.68|626.63|624.43|629.12|626.92|625.13|622.93|0
1697548800000|2023-10-17 13:20:00|626.88|624.68|628.63|626.43|629.37|627.17|626.63|624.43|0
1697549100000|2023-10-17 13:25:00|628.87|626.67|632.12|629.92|632.12|629.92|627.88|625.68|0
1697549400000|2023-10-17 13:30:00|632.37|630.17|625.88|623.68|632.37|630.17|625.63|623.43|0
1697549700000|2023-10-17 13:35:00|626.13|623.93|624.64|622.44|630.62|628.42|624.14|621.94|0
1697550000000|2023-10-17 13:40:00|624.39|622.19|627.63|625.43|628.87|626.67|623.14|620.94|0
1697550300000|2023-10-17 13:45:00|628.38|626.18|629.37|627.17|631.37|629.17|624.39|622.19|0
1697550600000|2023-10-17 13:50:00|629.62|627.42|634.11|631.91|634.11|631.91|628.13|625.93|0
1697550900000|2023-10-17 13:55:00|633.86|631.66|632.62|630.42|635.36|633.16|631.12|628.92|0
1697551200000|2023-10-17 14:00:00|633.11|630.91|631.88|629.68|633.86|631.66|629.37|627.17|0
1697551500000|2023-10-17 14:05:00|631.63|629.43|620.16|617.96|632.88|630.68|619.66|617.46|0
1697551800000|2023-10-17 14:10:00|620.41|618.21|614.43|612.23|621.66|619.46|613.18|610.98|0
1697552100000|2023-10-17 14:15:00|614.68|612.48|612.88|610.68|614.87|612.67|611.69|609.49|0
1697552400000|2023-10-17 14:20:00|613.13|610.93|610.39|608.19|615.62|613.42|607.39|605.19|0
1697552700000|2023-10-17 14:25:00|611.13|608.93|612.88|610.68|614.37|612.17|609.64|607.44|0
1697553000000|2023-10-17 14:30:00|613.13|610.93|610.13|607.93|614.87|612.67|610.13|607.93|0
1697553300000|2023-10-17 14:35:00|610.63|608.43|604.65|602.45|610.63|608.43|602.66|600.46|0
1697553600000|2023-10-17 14:40:00|605.4|603.2|607.64|605.44|608.64|606.44|603.9|601.7|0
1697553900000|2023-10-17 14:45:00|607.63|605.43|607.12|604.92|610.61|608.41|603.38|601.18|0
1697554200000|2023-10-17 14:50:00|606.62|604.42|611.11|608.91|611.36|609.16|606.62|604.42|0
1697554500000|2023-10-17 14:55:00|610.86|608.66|608.12|605.92|610.86|608.66|605.63|603.43|0
1697554800000|2023-10-17 15:00:00|608.37|606.17|606.12|603.92|610.11|607.91|605.88|603.68|0
1697555100000|2023-10-17 15:05:00|606.37|604.17|609.37|607.17|609.62|607.42|603.38|601.18|0
1697555400000|2023-10-17 15:10:00|608.87|606.67|604.13|601.93|608.87|606.67|603.88|601.68|0
1697555700000|2023-10-17 15:15:00|603.88|601.68|598.89|596.69|604.13|601.93|598.89|596.69|0
1697556000000|2023-10-17 15:20:00|597.4|595.2|601.64|599.44|602.88|600.68|597.15|594.95|0
1697556300000|2023-10-17 15:25:00|601.89|599.69|600.39|598.19|602.88|600.68|598.65|596.45|0
1697556600000|2023-10-17 15:30:00|600.14|597.94|595.16|592.96|600.14|597.94|594.91|592.71|0
1697556900000|2023-10-17 15:35:00|595.4|593.2|593.16|590.96|596.15|593.95|590.92|588.72|0
1697557200000|2023-10-17 15:40:00|592.91|590.71|589.67|587.47|593.91|591.71|588.93|586.73|0
1697557500000|2023-10-17 15:45:00|589.42|587.22|585.9|583.7|591.17|588.97|585.4|583.2|0
1697557800000|2023-10-17 15:50:00|585.15|582.95|587.65|585.45|588.89|586.69|584.41|582.21|0
1697558100000|2023-10-17 15:55:00|587.4|585.2|586.9|584.7|589.39|587.19|586.9|584.7|0
1697558400000|2023-10-17 16:00:00|586.65|584.45|585.64|583.44|587.15|584.95|581.66|579.46|0
1697558700000|2023-10-17 16:05:00|585.39|583.19|584.39|582.19|587.13|584.93|583.89|581.69|0
1697559000000|2023-10-17 16:10:00|584.14|581.94|584.14|581.94|586.63|584.43|582.89|580.69|0
1697559300000|2023-10-17 16:15:00|583.89|581.69|585.39|583.19|586.38|584.18|582.65|580.45|0
1697559600000|2023-10-17 16:20:00|585.64|583.44|581.65|579.45|586.63|584.43|580.65|578.45|0
1697559900000|2023-10-17 16:25:00|582.15|579.95|578.66|576.46|582.15|579.95|578.66|576.46|0
1697560200000|2023-10-17 16:30:00|578.91|576.71|582.89|580.69|582.89|580.69|578.16|575.96|0
1697560500000|2023-10-17 16:35:00|583.14|580.94|584.14|581.94|585.89|583.69|583.14|580.94|0
1697560800000|2023-10-17 16:40:00|584.39|582.19|585.64|583.44|586.14|583.94|584.14|581.94|0
1697561100000|2023-10-17 16:45:00|585.89|583.69|587.14|584.94|591.62|589.42|585.64|583.44|0
1697561400000|2023-10-17 16:50:00|587.39|585.19|585.39|583.19|589.88|587.68|585.39|583.19|0
1697561700000|2023-10-17 16:55:00|585.89|583.69|591.38|589.18|593.12|590.92|584.4|582.2|0
1697562000000|2023-10-17 17:00:00|591.13|588.93|592.87|590.67|592.87|590.67|589.38|587.18|0
1697562300000|2023-10-17 17:05:00|592.62|590.42|591.63|589.43|594.62|592.42|591.63|589.43|0
1697562600000|2023-10-17 17:10:00|591.38|589.18|594.62|592.42|594.62|592.42|591.38|589.18|0
1697562900000|2023-10-17 17:15:00|594.87|592.67|593.37|591.17|595.12|592.92|593.37|591.17|0
1697563200000|2023-10-17 17:20:00|593.62|591.42|596.86|594.66|596.86|594.66|592.62|590.42|0
1697563500000|2023-10-17 17:25:00|596.61|594.41|595.86|593.66|596.86|594.66|594.87|592.67|0
1697563800000|2023-10-17 17:30:00|596.11|593.91|599.61|597.41|603.6|601.4|596.11|593.91|0
1697564100000|2023-10-17 17:35:00|599.36|597.16|601.89|599.69|602.35|600.15|598.36|596.16|0
1697564400000|2023-10-17 17:40:00|601.64|599.44|601.15|598.95|604.13|601.93|599.89|597.69|0
1697564700000|2023-10-17 17:45:00|601.65|599.45|602.4|600.2|604.64|602.44|601.15|598.95|0
1697565000000|2023-10-17 17:50:00|602.64|600.44|610.62|608.42|611.87|609.67|602.15|599.95|0
1697565300000|2023-10-17 17:55:00|610.87|608.67|611.12|608.92|613.37|611.17|609.13|606.93|0
1697565600000|2023-10-17 18:00:00|610.87|608.67|611.62|609.42|612.37|610.17|609.38|607.18|0
1697565900000|2023-10-17 18:05:00|611.37|609.17|609.87|607.67|612.87|610.67|609.63|607.43|0
1697566200000|2023-10-17 18:10:00|610.12|607.92|609.63|607.43|611.62|609.42|608.13|605.93|0
1697566500000|2023-10-17 18:15:00|609.87|607.67|611.28|609.08|611.4|609.2|605.64|603.44|0
1697566800000|2023-10-17 18:20:00|611.4|609.2|608.66|606.46|611.4|609.2|606.66|604.46|0
1697567100000|2023-10-17 18:25:00|608.16|605.96|607.91|605.71|609.9|607.7|606.16|603.96|0
1697567400000|2023-10-17 18:30:00|608.16|605.96|608.16|605.96|610.65|608.45|606.91|604.71|0
1697567700000|2023-10-17 18:35:00|608.41|606.21|605.17|602.97|609.9|607.7|605.17|602.97|0
1697568000000|2023-10-17 18:40:00|605.42|603.22|605.42|603.22|606.16|603.96|603.17|600.97|0
1697568300000|2023-10-17 18:45:00|605.66|603.46|604.42|602.22|607.41|605.21|602.92|600.72|0
1697568600000|2023-10-17 18:50:00|604.17|601.97|615.14|612.94|616.13|613.93|604.17|601.97|0
1697568900000|2023-10-17 18:55:00|615.39|613.19|613.39|611.19|617.38|615.18|611.65|609.45|0
1697569200000|2023-10-17 19:00:00|614.14|611.94|614.39|612.19|616.63|614.43|612.89|610.69|0
1697569500000|2023-10-17 19:05:00|614.64|612.44|609.15|606.95|616.38|614.18|607.41|605.21|0
1697569800000|2023-10-17 19:10:00|608.78|606.58|608.16|605.96|609.15|606.95|606.16|603.96|0
1697570100000|2023-10-17 19:15:00|607.91|605.71|607.41|605.21|609.4|607.2|605.66|603.46|0
1697570400000|2023-10-17 19:20:00|607.16|604.96|607.91|605.71|608.41|606.21|604.92|602.72|0
1697570700000|2023-10-17 19:25:00|607.66|605.46|604.92|602.72|607.91|605.71|604.42|602.22|0
1697571000000|2023-10-17 19:30:00|604.67|602.47|608.9|606.7|608.9|606.7|604.17|601.97|0
1697571300000|2023-10-17 19:35:00|608.65|606.45|608.16|605.96|608.9|606.7|606.66|604.46|0
1697571600000|2023-10-17 19:40:00|607.91|605.71|609.9|607.7|610.65|608.45|606.66|604.46|0
1697571900000|2023-10-17 19:45:00|609.65|607.45|608.16|605.96|611.15|608.95|607.66|605.46|0
1697572200000|2023-10-17 19:50:00|607.29|605.09|601.93|599.73|608.41|606.21|601.93|599.73|0
1697572500000|2023-10-17 19:55:00|602.18|599.98|599.43|597.23|602.92|600.72|598.69|596.49|0
1697572800000|2023-10-17 20:00:00|598.94|596.74|602.18|599.98|602.18|599.98|598.19|595.99|0
1697573100000|2023-10-17 20:05:00|602.42|600.22|603.42|601.22|604.67|602.47|602.18|599.98|0
1697573400000|2023-10-17 20:10:00|603.67|601.47|603.42|601.22|604.17|601.97|602.92|600.72|0
1697573700000|2023-10-17 20:15:00|603.77|601.37|603.02|600.62|603.77|601.37|602.65|600.25|0
1697574000000|2023-10-17 20:20:00|603.27|600.87|602.52|600.12|603.52|601.12|602.27|599.87|0
1697574300000|2023-10-17 20:25:00|602.27|599.87|602.03|599.63|602.52|600.12|602.03|599.63|0
1697574600000|2023-10-17 20:30:00|601.78|599.38|600.28|597.88|601.78|599.38|599.53|597.13|0
1697574900000|2023-10-17 20:35:00|600.53|598.13|599.53|597.13|600.78|598.38|599.53|597.13|0
1697575200000|2023-10-17 20:40:00|599.28|596.88|600.03|597.63|600.28|597.88|599.04|596.64|0
1697575500000|2023-10-17 20:45:00|600.28|597.88|600.78|598.38|600.78|598.38|599.78|597.38|0
1697575800000|2023-10-17 20:50:00|600.66|598.26|602.03|599.63|602.03|599.63|600.28|597.88|0
1697576100000|2023-10-17 20:55:00|601.78|599.38|601.34|598.94|602.03|599.63|601.34|598.94|0
1697576400000|2023-10-17 21:00:00|601.16|598.76|601.45|599.05|601.52|599.12|601.01|598.61|0
1697576700000|2023-10-17 21:05:00|601.16|598.76|602.1|599.7|602.1|599.7|601.16|598.76|0
1697577000000|2023-10-17 21:10:00|601.67|599.27|601.74|599.34|601.89|599.49|601.49|599.09|0
1697577300000|2023-10-17 21:15:00|601.67|599.27|601.93|599.53|602.4|600|601.67|599.27|0
1697577600000|2023-10-17 21:20:00|601.97|599.57|601.85|599.45|602.04|599.64|601.23|598.83|0
1697577900000|2023-10-17 21:25:00|601.89|599.49|601.78|599.38|601.89|599.49|601.78|599.38|0
1697578200000|2023-10-17 21:30:00|602.18|599.78|601.45|599.05|602.18|599.78|601.45|599.05|0
1697578500000|2023-10-17 21:35:00|601.63|599.23|602.09|599.69|602.46|600.06|601.63|599.23|0
1697578800000|2023-10-17 21:40:00|602.2|599.8|602.5|600.1|602.64|600.24|602.13|599.73|0
1697579100000|2023-10-17 21:45:00|602.35|599.95|602.31|599.91|602.35|599.95|602.31|599.91|0
1697579400000|2023-10-17 21:50:00|602.35|599.95|602.31|599.91|602.39|599.99|602.31|599.91|0
1697579700000|2023-10-17 21:55:00|602.2|599.8|602.5|600.1|602.5|600.1|602.17|599.77|0
1697580000000|2023-10-17 22:00:00|603.65|601.25|605.51|603.11|605.76|603.36|602.65|600.25|0
1697580300000|2023-10-17 22:05:00|605.26|602.86|605.01|602.61|605.39|602.99|604.52|602.12|0
1697580600000|2023-10-17 22:10:00|605.26|602.86|605.26|602.86|605.76|603.36|605.01|602.61|0
1697580900000|2023-10-17 22:15:00|605.14|602.74|604.52|602.12|605.26|602.86|604.52|602.12|0
1697581200000|2023-10-17 22:20:00|604.77|602.37|604.52|602.12|604.77|602.37|604.02|601.62|0
1697581500000|2023-10-17 22:25:00|604.27|601.87|605.01|602.61|605.01|602.61|604.27|601.87|0
1697581800000|2023-10-17 22:30:00|604.77|602.37|604.52|602.12|604.77|602.37|603.77|601.37|0
1697582100000|2023-10-17 22:35:00|604.27|601.87|603.77|601.37|604.52|602.12|603.77|601.37|0
1697582400000|2023-10-17 22:40:00|604.02|601.62|604.27|601.87|604.52|602.12|603.77|601.37|0
1697582700000|2023-10-17 22:45:00|604.02|601.62|604.02|601.62|604.52|602.12|603.77|601.37|0
1697583000000|2023-10-17 22:50:00|603.77|601.37|604.02|601.62|604.77|602.37|603.77|601.37|0
1697583300000|2023-10-17 22:55:00|604.15|601.75|605.26|602.86|605.26|602.86|604.15|601.75|0
1697583600000|2023-10-17 23:00:00|604.77|602.37|604.52|602.12|604.77|602.37|604.02|601.62|0
1697583900000|2023-10-17 23:05:00|604.76|602.36|604.52|602.12|604.76|602.36|604.27|601.87|0
1697584200000|2023-10-17 23:10:00|604.76|602.36|605.51|603.11|605.76|603.36|604.76|602.36|0
1697584500000|2023-10-17 23:15:00|605.26|602.86|606.01|603.61|606.26|603.86|605.26|602.86|0
1697584800000|2023-10-17 23:20:00|606.26|603.86|605.76|603.36|606.76|604.36|605.51|603.11|0
1697585100000|2023-10-17 23:25:00|605.51|603.11|606.76|604.36|606.76|604.36|605.26|602.86|0
1697585400000|2023-10-17 23:30:00|606.51|604.11|606.51|604.11|607.01|604.61|606.51|604.11|0
1697585700000|2023-10-17 23:35:00|606.76|604.36|606.64|604.24|607.26|604.86|606.51|604.11|0
1697586000000|2023-10-17 23:40:00|606.51|604.11|606.51|604.11|606.76|604.36|606.51|604.11|0
1697586300000|2023-10-17 23:45:00|606.64|604.24|607.26|604.86|607.51|605.11|606.51|604.11|0
1697586600000|2023-10-17 23:50:00|607.01|604.61|608.75|606.35|609|606.6|607.01|604.61|0
1697586900000|2023-10-17 23:55:00|609|606.6|609.25|606.85|609.5|607.1|608.75|606.35|0
1697587200000|2023-10-18 00:00:00|609.5|607.1|609.5|607.1|609.75|607.35|608.75|606.35|0
1697587500000|2023-10-18 00:05:00|609.25|606.85|610.75|608.35|610.75|608.35|609|606.6|0
1697587800000|2023-10-18 00:10:00|610.5|608.1|613.49|611.09|613.99|611.59|610|607.6|0
1697588100000|2023-10-18 00:15:00|613.74|611.34|612.76|610.36|613.74|611.34|612.51|610.11|0
1697588400000|2023-10-18 00:20:00|613.01|610.61|612.26|609.86|613.01|610.61|611.76|609.36|0
1697588700000|2023-10-18 00:25:00|612.51|610.11|610.51|608.11|612.51|610.11|610.26|607.86|0
1697589000000|2023-10-18 00:30:00|610.41|608.21|611.91|609.71|612.41|610.21|610.41|608.21|0
1697589300000|2023-10-18 00:35:00|611.41|609.21|612.41|610.21|612.66|610.46|611.16|608.96|0
1697589600000|2023-10-18 00:40:00|612.66|610.46|611.91|609.71|612.66|610.46|611.66|609.46|0
1697589900000|2023-10-18 00:45:00|611.66|609.46|612.66|610.46|612.66|610.46|611.41|609.21|0
1697590200000|2023-10-18 00:50:00|612.9|610.7|614.4|612.2|614.9|612.7|612.54|610.34|0
1697590500000|2023-10-18 00:55:00|614.65|612.45|614.15|611.95|614.65|612.45|613.03|610.83|0
1697590800000|2023-10-18 01:00:00|614.4|612.2|613.9|611.7|615.15|612.95|613.4|611.2|0
1697591100000|2023-10-18 01:05:00|613.78|611.58|613.9|611.7|614.28|612.08|613.4|611.2|0
1697591400000|2023-10-18 01:10:00|614.15|611.95|613.9|611.7|614.15|611.95|612.9|610.7|0
1697591700000|2023-10-18 01:15:00|613.65|611.45|612.29|610.09|614.15|611.95|612.16|609.96|0
1697592000000|2023-10-18 01:20:00|612.41|610.21|610.91|608.71|613.15|610.95|610.41|608.21|0
1697592300000|2023-10-18 01:25:00|610.66|608.46|611.16|608.96|611.66|609.46|610.54|608.34|0
1697592600000|2023-10-18 01:30:00|610.91|608.71|610.41|608.21|611.41|609.21|609.42|607.22|0
1697592900000|2023-10-18 01:35:00|610.16|607.96|611.41|609.21|612.04|609.84|609.91|607.71|0
1697593200000|2023-10-18 01:40:00|611.16|608.96|612.16|609.96|612.65|610.45|610.91|608.71|0
1697593500000|2023-10-18 01:45:00|612.04|609.84|611.66|609.46|613.15|610.95|611.66|609.46|0
1697593800000|2023-10-18 01:50:00|611.91|609.71|610.04|607.84|611.91|609.71|609.66|607.46|0
1697594100000|2023-10-18 01:55:00|610.16|607.96|609.91|607.71|610.41|608.21|609.17|606.97|0
1697594400000|2023-10-18 02:00:00|609.41|607.21|604.93|602.73|609.41|607.21|604.18|601.98|0
1697594700000|2023-10-18 02:05:00|604.68|602.48|605.93|603.73|606.18|603.98|604.43|602.23|0
1697595000000|2023-10-18 02:10:00|606.18|603.98|606.92|604.72|607.42|605.22|605.93|603.73|0
1697595300000|2023-10-18 02:15:00|606.8|604.6|607.17|604.97|607.67|605.47|606.42|604.22|0
1697595600000|2023-10-18 02:20:00|606.92|604.72|606.92|604.72|607.55|605.35|606.42|604.22|0
1697595900000|2023-10-18 02:25:00|606.67|604.47|606.42|604.22|606.67|604.47|606.17|603.97|0
1697596200000|2023-10-18 02:30:00|606.17|603.97|606.92|604.72|606.92|604.72|605.68|603.48|0
1697596500000|2023-10-18 02:35:00|607.17|604.97|606.67|604.47|607.17|604.97|606.42|604.22|0
1697596800000|2023-10-18 02:40:00|606.92|604.72|608.05|605.85|608.17|605.97|606.92|604.72|0
1697597100000|2023-10-18 02:45:00|607.92|605.72|606.42|604.22|608.67|606.47|606.42|604.22|0
1697597400000|2023-10-18 02:50:00|606.17|603.97|605.43|603.23|606.92|604.72|605.43|603.23|0
1697597700000|2023-10-18 02:55:00|605.56|603.36|606.42|604.22|606.92|604.72|605.43|603.23|0
1697598000000|2023-10-18 03:00:00|606.17|603.97|606.42|604.22|606.92|604.72|605.93|603.73|0
1697598300000|2023-10-18 03:05:00|606.17|603.97|604.93|602.73|606.67|604.47|604.93|602.73|0
1697598600000|2023-10-18 03:10:00|605.18|602.98|606.42|604.22|606.42|604.22|604.68|602.48|0
1697598900000|2023-10-18 03:15:00|606.67|604.47|607.92|605.72|608.17|605.97|606.42|604.22|0
1697599200000|2023-10-18 03:20:00|607.67|605.47|608.17|605.97|608.17|605.97|607.67|605.47|0
1697599500000|2023-10-18 03:25:00|608.05|605.85|607.17|604.97|608.17|605.97|606.67|604.47|0
1697599800000|2023-10-18 03:30:00|607.42|605.22|608.67|606.47|608.92|606.72|607.17|604.97|0
1697600100000|2023-10-18 03:35:00|608.8|606.6|608.17|605.97|608.92|606.72|607.92|605.72|0
1697600400000|2023-10-18 03:40:00|608.42|606.22|607.42|605.22|608.42|606.22|607.17|604.97|0
1697600700000|2023-10-18 03:45:00|607.17|604.97|607.17|604.97|607.67|605.47|606.92|604.72|0
1697601000000|2023-10-18 03:50:00|606.92|604.72|606.92|604.72|607.67|605.47|606.92|604.72|0
1697601300000|2023-10-18 03:55:00|606.42|604.22|605.18|602.98|606.42|604.22|605.18|602.98|0
1697601600000|2023-10-18 04:00:00|604.93|602.73|605.68|603.48|605.68|603.48|604.93|602.73|0
1697601900000|2023-10-18 04:05:00|605.8|603.6|606.17|603.97|606.67|604.47|605.8|603.6|0
1697602200000|2023-10-18 04:10:00|605.92|603.72|605.43|603.23|606.3|604.1|604.93|602.73|0
1697602500000|2023-10-18 04:15:00|605.31|603.11|604.43|602.23|605.31|603.11|604.43|602.23|0
1697602800000|2023-10-18 04:20:00|604.56|602.36|604.68|602.48|604.68|602.48|603.93|601.73|0
1697603100000|2023-10-18 04:25:00|604.93|602.73|605.18|602.98|605.18|602.98|604.68|602.48|0
1697603400000|2023-10-18 04:30:00|604.93|602.73|604.43|602.23|605.06|602.86|603.93|601.73|0
1697603700000|2023-10-18 04:35:00|604.56|602.36|604.43|602.23|604.68|602.48|604.18|601.98|0
1697604000000|2023-10-18 04:40:00|604.18|601.98|604.18|601.98|604.56|602.36|604.18|601.98|0
1697604300000|2023-10-18 04:45:00|604.43|602.23|604.18|601.98|604.43|602.23|603.93|601.73|0
1697604600000|2023-10-18 04:50:00|604.31|602.11|604.56|602.36|604.93|602.73|604.18|601.98|0
1697604900000|2023-10-18 04:55:00|604.43|602.23|605.67|603.47|605.67|603.47|604.43|602.23|0
1697605200000|2023-10-18 05:00:00|605.92|603.72|606.67|604.47|607.42|605.22|605.92|603.72|0
1697605500000|2023-10-18 05:05:00|606.92|604.72|606.17|603.97|607.17|604.97|605.92|603.72|0
1697605800000|2023-10-18 05:10:00|606.42|604.22|606.92|604.72|607.05|604.85|606.42|604.22|0
1697606100000|2023-10-18 05:15:00|606.67|604.47|605.8|603.6|606.92|604.72|605.67|603.47|0
1697606400000|2023-10-18 05:20:00|605.92|603.72|605.67|603.47|606.17|603.97|604.68|602.48|0
1697606700000|2023-10-18 05:25:00|605.92|603.72|606.92|604.72|608.05|605.85|605.92|603.72|0
1697607000000|2023-10-18 05:30:00|606.67|604.47|606.42|604.22|606.92|604.72|605.67|603.47|0
1697607300000|2023-10-18 05:35:00|606.17|603.97|604.68|602.48|606.42|604.22|604.68|602.48|0
1697607600000|2023-10-18 05:40:00|604.81|602.61|605.67|603.47|605.67|603.47|604.81|602.61|0
1697607900000|2023-10-18 05:45:00|605.42|603.22|604.18|601.98|605.42|603.22|603.93|601.73|0
1697608200000|2023-10-18 05:50:00|603.93|601.73|603.18|600.98|603.93|601.73|602.68|600.48|0
1697608500000|2023-10-18 05:55:00|602.93|600.73|603.06|600.86|603.68|601.48|602.43|600.23|0
1697608800000|2023-10-18 06:00:00|603.18|600.98|605.67|603.47|606.92|604.72|602.68|600.48|0
1697609100000|2023-10-18 06:05:00|605.42|603.22|604.43|602.23|605.92|603.72|604.18|601.98|0
1697609400000|2023-10-18 06:10:00|604.56|602.36|604.18|601.98|604.68|602.48|603.43|601.23|0
1697609700000|2023-10-18 06:15:00|604.31|602.11|606.92|604.72|606.92|604.72|604.18|601.98|0
1697610000000|2023-10-18 06:20:00|607.17|604.97|606.66|604.46|607.9|605.7|605.66|603.46|0
1697610300000|2023-10-18 06:25:00|606.91|604.71|606.16|603.96|607.16|604.96|605.66|603.46|0
1697610600000|2023-10-18 06:30:00|606.04|603.84|605.91|603.71|606.91|604.71|605.41|603.21|0
1697610900000|2023-10-18 06:35:00|605.66|603.46|606.16|603.96|606.16|603.96|603.92|601.72|0
1697611200000|2023-10-18 06:40:00|606.41|604.21|606.91|604.71|607.9|605.7|604.91|602.71|0
1697611500000|2023-10-18 06:45:00|607.16|604.96|607.41|605.21|607.9|605.7|606.91|604.71|0
1697611800000|2023-10-18 06:50:00|607.54|605.34|608.78|606.58|609.15|606.95|607.16|604.96|0
1697612100000|2023-10-18 06:55:00|608.9|606.7|611.64|609.44|611.77|609.57|608.65|606.45|0
1697612400000|2023-10-18 07:00:00|612.14|609.94|612.64|610.44|613.02|610.82|610.9|608.7|0
1697612700000|2023-10-18 07:05:00|612.39|610.19|610.15|607.95|612.89|610.69|610.15|607.95|0
1697613000000|2023-10-18 07:10:00|610.03|607.83|610.4|608.2|612.64|610.44|609.9|607.7|0
1697613300000|2023-10-18 07:15:00|610.53|608.33|612.64|610.44|612.89|610.69|609.4|607.2|0
1697613600000|2023-10-18 07:20:00|613.14|610.94|615.13|612.93|615.38|613.18|612.39|610.19|0
1697613900000|2023-10-18 07:25:00|614.63|612.43|613.14|610.94|616.13|613.93|613.14|610.94|0
1697614200000|2023-10-18 07:30:00|613.39|611.19|610.65|608.45|613.89|611.69|610.65|608.45|0
1697614500000|2023-10-18 07:35:00|610.53|608.33|609.9|607.7|611.14|608.94|609.9|607.7|0
1697614800000|2023-10-18 07:40:00|609.65|607.45|609.65|607.45|612.39|610.19|609.65|607.45|0
1697615100000|2023-10-18 07:45:00|609.4|607.2|610.15|607.95|610.65|608.45|609.15|606.95|0
1697615400000|2023-10-18 07:50:00|610.4|608.2|609.4|607.2|612.89|610.69|609.4|607.2|0
1697615700000|2023-10-18 07:55:00|609.65|607.45|609.15|606.95|609.9|607.7|608.65|606.45|0
1697616000000|2023-10-18 08:00:00|608.9|606.7|610.15|607.95|610.65|608.45|608.65|606.45|0
1697616300000|2023-10-18 08:05:00|610.28|608.08|610.15|607.95|611.14|608.94|609.4|607.2|0
1697616600000|2023-10-18 08:10:00|609.9|607.7|610.89|608.69|611.39|609.19|608.65|606.45|0
1697616900000|2023-10-18 08:15:00|610.65|608.45|612.89|610.69|613.14|610.94|609.4|607.2|0
1697617200000|2023-10-18 08:20:00|613.02|610.82|608.9|606.7|613.02|610.82|608.15|605.95|0
1697617500000|2023-10-18 08:25:00|609.15|606.95|608.9|606.7|610.15|607.95|608.15|605.95|0
1697617800000|2023-10-18 08:30:00|608.78|606.58|608.65|606.45|610.15|607.95|607.4|605.2|0
1697618100000|2023-10-18 08:35:00|608.9|606.7|607.16|604.96|610.15|607.95|607.16|604.96|0
1697618400000|2023-10-18 08:40:00|607.29|605.09|607.4|605.2|608.65|606.45|607.16|604.96|0
1697618700000|2023-10-18 08:45:00|607.65|605.45|604.9|602.7|608.14|605.94|604.4|602.2|0
1697619000000|2023-10-18 08:50:00|605.15|602.95|606.39|604.19|606.64|604.44|604.53|602.33|0
1697619300000|2023-10-18 08:55:00|606.14|603.94|606.64|604.44|606.89|604.69|605.39|603.19|0
1697619600000|2023-10-18 09:00:00|606.27|604.07|607.89|605.69|607.89|605.69|606.14|603.94|0
1697619900000|2023-10-18 09:05:00|607.64|605.44|605.64|603.44|607.64|605.44|605.64|603.44|0
1697620200000|2023-10-18 09:10:00|605.39|603.19|605.64|603.44|606.14|603.94|604.65|602.45|0
1697620500000|2023-10-18 09:15:00|605.89|603.69|605.64|603.44|606.39|604.19|604.15|601.95|0
1697620800000|2023-10-18 09:20:00|605.39|603.19|606.39|604.19|606.39|604.19|604.9|602.7|0
1697621100000|2023-10-18 09:25:00|606.64|604.44|611.38|609.18|611.63|609.43|606.39|604.19|0
1697621400000|2023-10-18 09:30:00|611.13|608.93|614.12|611.92|615.37|613.17|611.13|608.93|0
1697621700000|2023-10-18 09:35:00|613.87|611.67|613.4|611.2|614.62|612.42|612.65|610.45|0
1697622000000|2023-10-18 09:40:00|613.65|611.45|614.9|612.7|615.64|613.44|613.4|611.2|0
1697622300000|2023-10-18 09:45:00|615.14|612.94|613.65|611.45|615.64|613.44|612.65|610.45|0
1697622600000|2023-10-18 09:50:00|613.4|611.2|613.65|611.45|614.9|612.7|613.4|611.2|0
1697622900000|2023-10-18 09:55:00|613.4|611.2|614.4|612.2|614.9|612.7|613.4|611.2|0
1697623200000|2023-10-18 10:00:00|615.14|612.94|614.15|611.95|615.39|613.19|613.4|611.2|0
1697623500000|2023-10-18 10:05:00|614.4|612.2|613.15|610.95|615.39|613.19|612.65|610.45|0
1697623800000|2023-10-18 10:10:00|613.4|611.2|615.14|612.94|615.39|613.19|612.9|610.7|0
1697624100000|2023-10-18 10:15:00|615.39|613.19|613.65|611.45|615.64|613.44|613.65|611.45|0
1697624400000|2023-10-18 10:20:00|613.9|611.7|618.39|616.19|619.88|617.68|613.15|610.95|0
1697624700000|2023-10-18 10:25:00|618.14|615.94|619.13|616.93|621.88|619.68|617.89|615.69|0
1697625000000|2023-10-18 10:30:00|619.38|617.18|618.76|616.56|620.38|618.18|618.63|616.43|0
1697625300000|2023-10-18 10:35:00|618.88|616.68|620.38|618.18|620.63|618.43|618.63|616.43|0
1697625600000|2023-10-18 10:40:00|620.13|617.93|620.63|618.43|621.63|619.43|620.13|617.93|0
1697625900000|2023-10-18 10:45:00|620.88|618.68|621.63|619.43|622.63|620.43|619.88|617.68|0
1697626200000|2023-10-18 10:50:00|621.38|619.18|619.88|617.68|622.13|619.93|619.63|617.43|0
1697626500000|2023-10-18 10:55:00|619.63|617.43|619.88|617.68|620.88|618.68|619.14|616.94|0
1697626800000|2023-10-18 11:00:00|620.13|617.93|617.64|615.44|620.38|618.18|617.14|614.94|0
1697627100000|2023-10-18 11:05:00|617.39|615.19|616.64|614.44|617.89|615.69|615.89|613.69|0
1697627400000|2023-10-18 11:10:00|616.89|614.69|618.89|616.69|619.88|617.68|616.64|614.44|0
1697627700000|2023-10-18 11:15:00|618.64|616.44|618.27|616.07|619.14|616.94|617.39|615.19|0
1697628000000|2023-10-18 11:20:00|618.14|615.94|620.13|617.93|620.63|618.43|618.14|615.94|0
1697628300000|2023-10-18 11:25:00|619.63|617.43|617.39|615.19|619.63|617.43|616.89|614.69|0
1697628600000|2023-10-18 11:30:00|617.89|615.69|615.89|613.69|618.89|616.69|615.89|613.69|0
1697628900000|2023-10-18 11:35:00|616.14|613.94|616.64|614.44|617.14|614.94|614.9|612.7|0
1697629200000|2023-10-18 11:40:00|616.89|614.69|617.89|615.69|618.39|616.19|616.39|614.19|0
1697629500000|2023-10-18 11:45:00|618.14|615.94|618.64|616.44|618.89|616.69|617.64|615.44|0
1697629800000|2023-10-18 11:50:00|618.39|616.19|617.39|615.19|618.64|616.44|616.64|614.44|0
1697630100000|2023-10-18 11:55:00|617.64|615.44|617.14|614.94|618.14|615.94|616.39|614.19|0
1697630400000|2023-10-18 12:00:00|617.39|615.19|618.15|615.95|618.39|616.19|616.39|614.19|0
1697630700000|2023-10-18 12:05:00|617.9|615.7|615.03|612.83|618.15|615.95|614.9|612.7|0
1697631000000|2023-10-18 12:10:00|614.9|612.7|615.4|613.2|616.65|614.45|614.66|612.46|0
1697631300000|2023-10-18 12:15:00|615.15|612.95|613.41|611.21|615.4|613.2|612.91|610.71|0
1697631600000|2023-10-18 12:20:00|613.66|611.46|615.13|612.93|615.16|612.96|612.66|610.46|0
1697631900000|2023-10-18 12:25:00|614.63|612.43|615.88|613.68|615.88|613.68|614.14|611.94|0
1697632200000|2023-10-18 12:30:00|615.76|613.56|616.63|614.43|617.38|615.18|613.64|611.44|0
1697632500000|2023-10-18 12:35:00|616.13|613.93|618.87|616.67|618.87|616.67|616.13|613.93|0
1697632800000|2023-10-18 12:40:00|618.62|616.42|619.62|617.42|619.62|617.42|618.12|615.92|0
1697633100000|2023-10-18 12:45:00|620.12|617.92|620.62|618.42|620.87|618.67|619.62|617.42|0
1697633400000|2023-10-18 12:50:00|620.87|618.67|622.64|620.44|623.39|621.19|620.37|618.17|0
1697633700000|2023-10-18 12:55:00|622.39|620.19|622.64|620.44|623.39|621.19|621.89|619.69|0
1697634000000|2023-10-18 13:00:00|622.39|620.19|619.9|617.7|623.64|621.44|618.65|616.45|0
1697634300000|2023-10-18 13:05:00|619.65|617.45|620.65|618.45|621.39|619.19|617.9|615.7|0
1697634600000|2023-10-18 13:10:00|620.4|618.2|618.4|616.2|620.4|618.2|618.4|616.2|0
1697634900000|2023-10-18 13:15:00|618.65|616.45|618.4|616.2|620.4|618.2|618.15|615.95|0
1697635200000|2023-10-18 13:20:00|618.65|616.45|617.4|615.2|619.4|617.2|616.91|614.71|0
1697635500000|2023-10-18 13:25:00|618.65|616.45|619.15|616.95|619.9|617.7|618.4|616.2|0
1697635800000|2023-10-18 13:30:00|618.9|616.7|613.67|611.47|621.64|619.44|613.42|611.22|0
1697636100000|2023-10-18 13:35:00|614.16|611.96|620.64|618.44|621.64|619.44|613.92|611.72|0
1697636400000|2023-10-18 13:40:00|621.14|618.94|623.43|621.23|624.14|621.94|621.14|618.94|0
1697636700000|2023-10-18 13:45:00|623.67|621.47|622.43|620.23|625.42|623.22|619.19|616.99|0
1697637000000|2023-10-18 13:50:00|621.93|619.73|622.18|619.98|625.17|622.97|621.93|619.73|0
1697637300000|2023-10-18 13:55:00|621.93|619.73|620.44|618.24|623.43|621.23|618.44|616.24|0
1697637600000|2023-10-18 14:00:00|620.68|618.48|622.68|620.48|627.91|625.71|620.19|617.99|0
1697637900000|2023-10-18 14:05:00|623.18|620.98|620.43|618.23|623.18|620.98|613.46|611.26|0
1697638200000|2023-10-18 14:10:00|620.68|618.48|621.43|619.23|624.42|622.22|620.43|618.23|0
1697638500000|2023-10-18 14:15:00|622.18|619.98|611.41|609.21|623.42|621.22|610.91|608.71|0
1697638800000|2023-10-18 14:20:00|611.16|608.96|610.64|608.44|612.41|610.21|609.17|606.97|0
1697639100000|2023-10-18 14:25:00|610.89|608.69|624.35|622.15|624.35|622.15|610.89|608.69|0
1697639400000|2023-10-18 14:30:00|625.35|623.15|628.39|626.19|628.64|626.44|623.61|621.41|0
1697639700000|2023-10-18 14:35:00|627.89|625.69|630.4|628.2|632.15|629.95|627.39|625.19|0
1697640000000|2023-10-18 14:40:00|630.9|628.7|629.66|627.46|633.39|631.19|628.66|626.46|0
1697640300000|2023-10-18 14:45:00|630.15|627.95|631.64|629.44|631.89|629.69|627.41|625.21|0
1697640600000|2023-10-18 14:50:00|631.89|629.69|638.41|636.21|638.41|636.21|631.89|629.69|0
1697640900000|2023-10-18 14:55:00|638.66|636.46|635.17|632.97|638.66|636.46|633.92|631.72|0
1697641200000|2023-10-18 15:00:00|635.67|633.47|629.9|627.7|636.17|633.97|628.69|626.49|0
1697641500000|2023-10-18 15:05:00|630.4|628.2|636.89|634.69|637.14|634.94|630.4|628.2|0
1697641800000|2023-10-18 15:10:00|636.14|633.94|634.9|632.7|638.39|636.19|633.4|631.2|0
1697642100000|2023-10-18 15:15:00|634.4|632.2|630.66|628.46|635.15|632.95|628.92|626.72|0
1697642400000|2023-10-18 15:20:00|630.41|628.21|630.89|628.69|633.4|631.2|629.16|626.96|0
1697642700000|2023-10-18 15:25:00|630.64|628.44|632.13|629.93|633.12|630.92|625.16|622.96|0
1697643000000|2023-10-18 15:30:00|632.38|630.18|632.38|630.18|633.87|631.67|630.13|627.93|0
1697643300000|2023-10-18 15:35:00|633.12|630.92|630.38|628.18|633.37|631.17|627.89|625.69|0
1697643600000|2023-10-18 15:40:00|630.63|628.43|633.62|631.42|633.87|631.67|628.89|626.69|0
1697643900000|2023-10-18 15:45:00|633.37|631.17|635.87|633.67|636.37|634.17|631.63|629.43|0
1697644200000|2023-10-18 15:50:00|635.62|633.42|634.62|632.42|635.87|633.67|632.13|629.93|0
1697644500000|2023-10-18 15:55:00|634.87|632.67|635.87|633.67|635.87|633.67|630.88|628.68|0
1697644800000|2023-10-18 16:00:00|635.62|633.42|627.17|624.97|638.86|636.66|625.92|623.72|0
1697645100000|2023-10-18 16:05:00|626.92|624.72|629.14|626.94|634.15|631.95|626.92|624.72|0
1697645400000|2023-10-18 16:10:00|628.89|626.69|634.62|632.42|635.37|633.17|627.64|625.44|0
1697645700000|2023-10-18 16:15:00|634.87|632.67|638.61|636.41|638.86|636.66|633.12|630.92|0
1697646000000|2023-10-18 16:20:00|638.86|636.66|641.12|638.92|642.85|640.65|637.61|635.41|0
1697646300000|2023-10-18 16:25:00|641.37|639.17|640.62|638.42|642.12|639.92|638.13|635.93|0
1697646600000|2023-10-18 16:30:00|640.37|638.17|641.87|639.67|641.87|639.67|638.38|636.18|0
1697646900000|2023-10-18 16:35:00|641.62|639.42|643.12|640.92|643.62|641.42|639.63|637.43|0
1697647200000|2023-10-18 16:40:00|643.62|641.42|640.13|637.93|643.62|641.42|638.13|635.93|0
1697647500000|2023-10-18 16:45:00|640.37|638.17|642.62|640.42|643.37|641.17|639.38|637.18|0
1697647800000|2023-10-18 16:50:00|642.87|640.67|645.36|643.16|645.86|643.66|642.87|640.67|0
1697648100000|2023-10-18 16:55:00|645.11|642.91|645.86|643.66|646.86|644.66|644.61|642.41|0
1697648400000|2023-10-18 17:00:00|646.11|643.91|632.15|629.95|650.1|647.9|632.15|629.95|0
1697648700000|2023-10-18 17:05:00|631.63|629.43|630.89|628.69|635.62|633.42|629.64|627.44|0
1697649000000|2023-10-18 17:10:00|630.64|628.44|627.39|625.19|633.38|631.18|625.65|623.45|0
1697649300000|2023-10-18 17:15:00|627.64|625.44|629.1|626.9|629.6|627.4|623.16|620.96|0
1697649600000|2023-10-18 17:20:00|628.6|626.4|630.35|628.15|631.35|629.15|627.6|625.4|0
1697649900000|2023-10-18 17:25:00|630.1|627.9|630.87|628.67|632.36|630.16|628.35|626.15|0
1697650200000|2023-10-18 17:30:00|631.36|629.16|640.59|638.39|641.09|638.89|631.12|628.92|0
1697650500000|2023-10-18 17:35:00|641.09|638.89|646.08|643.88|647.33|645.13|641.09|638.89|0
1697650800000|2023-10-18 17:40:00|646.33|644.13|643.38|641.18|646.83|644.63|643.34|641.14|0
1697651100000|2023-10-18 17:45:00|644.62|642.42|643.13|640.93|647.12|644.92|643.13|640.93|0
1697651400000|2023-10-18 17:50:00|643.63|641.43|640.38|638.18|643.87|641.67|639.89|637.69|0
1697651700000|2023-10-18 17:55:00|640.63|638.43|635.65|633.45|641.88|639.68|634.9|632.7|0
1697652000000|2023-10-18 18:00:00|635.9|633.7|636.39|634.19|638.89|636.69|634.9|632.7|0
1697652300000|2023-10-18 18:05:00|636.15|633.95|632.12|629.92|639.39|637.19|628.42|626.22|0
1697652600000|2023-10-18 18:10:00|633.36|631.16|636.11|633.91|636.61|634.41|632.37|630.17|0
1697652900000|2023-10-18 18:15:00|635.86|633.66|641.6|639.4|641.85|639.65|635.86|633.66|0
1697653200000|2023-10-18 18:20:00|641.35|639.15|639.6|637.4|642.1|639.9|638.6|636.4|0
1697653500000|2023-10-18 18:25:00|639.85|637.65|640.37|638.17|642.37|640.17|638.85|636.65|0
1697653800000|2023-10-18 18:30:00|640.62|638.42|639.87|637.67|641.62|639.42|635.88|633.68|0
1697654100000|2023-10-18 18:35:00|639.62|637.42|644.61|642.41|644.86|642.66|639.62|637.42|0
1697654400000|2023-10-18 18:40:00|645.11|642.91|645.86|643.66|647.85|645.65|643.11|640.91|0
1697654700000|2023-10-18 18:45:00|645.61|643.41|648.35|646.15|648.6|646.4|644.86|642.66|0
1697655000000|2023-10-18 18:50:00|648.1|645.9|651.84|649.64|652.59|650.39|647.85|645.65|0
1697655300000|2023-10-18 18:55:00|651.35|649.15|649.1|646.9|651.84|649.64|646.86|644.66|0
1697655600000|2023-10-18 19:00:00|649.35|647.15|653.37|651.17|655.09|652.89|649.35|647.15|0
1697655900000|2023-10-18 19:05:00|654.12|651.92|656.88|654.68|657.13|654.93|652.64|650.44|0
1697656200000|2023-10-18 19:10:00|656.63|654.43|655.38|653.18|657.13|654.93|653.89|651.69|0
1697656500000|2023-10-18 19:15:00|655.13|652.93|653.89|651.69|656.88|654.68|651.89|649.69|0
1697656800000|2023-10-18 19:20:00|654.14|651.94|651.64|649.44|655.13|652.93|651.39|649.19|0
1697657100000|2023-10-18 19:25:00|651.39|649.19|656.62|654.42|658.11|655.91|651.14|648.94|0
1697657400000|2023-10-18 19:30:00|655.87|653.67|654.12|651.92|657.36|655.16|653.62|651.42|0
1697657700000|2023-10-18 19:35:00|654.37|652.17|656.87|654.67|657.61|655.41|653.62|651.42|0
1697658000000|2023-10-18 19:40:00|657.61|655.41|660.61|658.41|660.61|658.41|656.87|654.67|0
1697658300000|2023-10-18 19:45:00|661.61|659.41|666.84|664.2|670.58|667.94|661.61|659.41|0
1697658600000|2023-10-18 19:50:00|667.09|664.45|660.85|658.21|667.09|664.45|660.6|657.96|0
1697658900000|2023-10-18 19:55:00|660.6|657.96|660.1|657.46|661.35|658.71|656.86|654.22|0
1697659200000|2023-10-18 20:00:00|657.86|655.22|655.09|652.45|657.86|655.22|651.13|648.49|0
1697659500000|2023-10-18 20:05:00|655.59|652.95|653.47|650.83|656.34|653.7|651.72|649.08|0
1697659800000|2023-10-18 20:10:00|653.22|650.58|651.97|649.33|653.72|651.08|651.47|648.83|0
1697660100000|2023-10-18 20:15:00|652.34|649.46|651.85|649.45|653.09|650.21|651.59|648.71|0
1697660400000|2023-10-18 20:20:00|651.6|649.2|652.6|650.2|652.6|650.2|651.11|648.71|0
1697660700000|2023-10-18 20:25:00|652.85|650.45|652.35|649.95|653.1|650.7|651.6|649.2|0
1697661000000|2023-10-18 20:30:00|651.85|649.45|651.35|648.95|652.35|649.95|651.35|648.95|0
1697661300000|2023-10-18 20:35:00|651.6|649.2|652.85|650.45|653.1|650.7|651.35|648.95|0
1697661600000|2023-10-18 20:40:00|653.1|650.7|653.23|650.83|653.35|650.95|652.6|650.2|0
1697661900000|2023-10-18 20:45:00|653.1|650.7|652.35|649.95|653.35|650.95|652.35|649.95|0
1697662200000|2023-10-18 20:50:00|652.6|650.2|653.35|650.95|653.35|650.95|651.6|649.2|0
1697662500000|2023-10-18 20:55:00|653.1|650.7|653.85|651.45|654.1|651.7|652.85|650.45|0
1697662800000|2023-10-18 21:00:00|653.81|651.41|653.15|650.75|653.81|651.41|653.11|650.71|0
1697663100000|2023-10-18 21:05:00|653.22|650.82|653.3|650.9|653.37|650.97|653.04|650.64|0
1697663400000|2023-10-18 21:10:00|653.37|650.97|653.11|650.71|653.67|651.27|653.11|650.71|0
1697663700000|2023-10-18 21:15:00|653.08|650.68|652.31|649.91|653.11|650.71|652.31|649.91|0
1697664000000|2023-10-18 21:20:00|652.16|649.76|652.16|649.76|652.27|649.87|652.05|649.65|0
1697664300000|2023-10-18 21:25:00|652.2|649.8|652.31|649.91|652.31|649.91|652.16|649.76|0
1697664600000|2023-10-18 21:30:00|652.53|650.13|652.5|650.1|652.89|650.49|652.5|650.1|0
1697664900000|2023-10-18 21:35:00|652.89|650.49|653.63|651.23|654.14|651.74|652.89|650.49|0
1697665200000|2023-10-18 21:40:00|653.59|651.19|653.33|650.93|653.78|651.38|653.11|650.71|0
1697665500000|2023-10-18 21:45:00|653.37|650.97|653.41|651.01|653.92|651.52|653.22|650.82|0
1697665800000|2023-10-18 21:50:00|653.45|651.05|653.41|651.01|653.63|651.23|653.33|650.93|0
1697666100000|2023-10-18 21:55:00|653.26|650.86|653.85|651.45|653.92|651.52|653.26|650.86|0
1697666400000|2023-10-18 22:00:00|655.48|653.08|657.1|654.7|657.23|654.83|654.48|652.08|0
1697666700000|2023-10-18 22:05:00|657.35|654.95|656.1|653.7|657.35|654.95|655.85|653.45|0
1697667000000|2023-10-18 22:10:00|655.85|653.45|655.6|653.2|657.1|654.7|655.35|652.95|0
1697667300000|2023-10-18 22:15:00|655.85|653.45|659.35|656.95|659.35|656.95|655.85|653.45|0
1697667600000|2023-10-18 22:20:00|659.6|657.2|658.85|656.45|659.73|657.33|658.35|655.95|0
1697667900000|2023-10-18 22:25:00|658.6|656.2|656.6|654.2|658.85|656.45|656.6|654.2|0
1697668200000|2023-10-18 22:30:00|656.35|653.95|655.23|652.83|656.35|653.95|653.85|651.45|0
1697668500000|2023-10-18 22:35:00|655.35|652.95|655.85|653.45|656.35|653.95|655.1|652.7|0
1697668800000|2023-10-18 22:40:00|655.6|653.2|655.6|653.2|656.1|653.7|655.1|652.7|0
1697669100000|2023-10-18 22:45:00|655.1|652.7|656.35|653.95|656.6|654.2|655.1|652.7|0
1697669400000|2023-10-18 22:50:00|656.6|654.2|658.35|655.95|658.6|656.2|655.6|653.2|0
1697669700000|2023-10-18 22:55:00|658.1|655.7|660.1|657.7|660.35|657.95|658.1|655.7|0
1697670000000|2023-10-18 23:00:00|659.85|657.45|659.35|656.95|660.1|657.7|658.35|655.95|0
1697670300000|2023-10-18 23:05:00|659.6|657.2|660.35|657.95|660.35|657.95|659.48|657.08|0
1697670600000|2023-10-18 23:10:00|660.6|658.2|660.1|657.7|661.35|658.95|659.1|656.7|0
1697670900000|2023-10-18 23:15:00|659.85|657.45|659.35|656.95|660.1|657.7|658.35|655.95|0
1697671200000|2023-10-18 23:20:00|659.6|657.2|659.1|656.7|659.85|657.45|658.35|655.95|0
1697671500000|2023-10-18 23:25:00|659.35|656.95|658.85|656.45|659.35|656.95|658.85|656.45|0
1697671800000|2023-10-18 23:30:00|659.1|656.7|657.35|654.95|659.1|656.7|657.35|654.95|0
1697672100000|2023-10-18 23:35:00|657.6|655.2|659.35|656.95|659.6|657.2|657.6|655.2|0
1697672400000|2023-10-18 23:40:00|659.6|657.2|660.1|657.7|660.35|657.95|659.35|656.95|0
1697672700000|2023-10-18 23:45:00|660.35|657.95|659.35|656.95|660.85|658.45|659.1|656.7|0
1697673000000|2023-10-18 23:50:00|659.6|657.2|658.6|656.2|659.85|657.45|658.6|656.2|0
1697673300000|2023-10-18 23:55:00|658.35|655.95|657.35|654.95|658.35|655.95|657.1|654.7|0
1697673600000|2023-10-19 00:00:00|657.1|654.7|656.85|654.45|657.1|654.7|655.6|653.2|0
1697673900000|2023-10-19 00:05:00|657.1|654.7|655.35|652.95|657.35|654.95|654.35|651.95|0
1697674200000|2023-10-19 00:10:00|654.85|652.45|657.1|654.7|657.85|655.45|654.6|652.2|0
1697674500000|2023-10-19 00:15:00|657.35|654.95|657.1|654.7|658.1|655.7|656.1|653.7|0
1697674800000|2023-10-19 00:20:00|657.35|654.95|659.85|657.45|660.1|657.7|657.35|654.95|0
1697675100000|2023-10-19 00:25:00|660.1|657.7|658.6|656.2|660.6|658.2|658.6|656.2|0
1697675400000|2023-10-19 00:30:00|658.5|656.3|659.75|657.55|660.25|658.05|658.25|656.05|0
1697675700000|2023-10-19 00:35:00|660|657.8|660|657.8|660.75|658.55|659.25|657.05|0
1697676000000|2023-10-19 00:40:00|659.76|657.56|658.01|655.81|659.76|657.56|657.76|655.56|0
1697676300000|2023-10-19 00:45:00|658.26|656.06|656.51|654.31|658.26|656.06|656.51|654.31|0
1697676600000|2023-10-19 00:50:00|656.76|654.56|655.76|653.56|657.01|654.81|655.26|653.06|0
1697676900000|2023-10-19 00:55:00|656.01|653.81|655.76|653.56|656.01|653.81|654.89|652.69|0
1697677200000|2023-10-19 01:00:00|655.51|653.31|654.76|652.56|656.14|653.94|654.76|652.56|0
1697677500000|2023-10-19 01:05:00|654.51|652.31|654.26|652.06|654.64|652.44|653.51|651.31|0
1697677800000|2023-10-19 01:10:00|654.01|651.81|654.01|651.81|654.39|652.19|652.51|650.31|0
1697678100000|2023-10-19 01:15:00|654.39|652.19|653.51|651.31|654.76|652.56|653.26|651.06|0
1697678400000|2023-10-19 01:20:00|653.26|651.06|655.26|653.06|655.76|653.56|653.01|650.81|0
1697678700000|2023-10-19 01:25:00|655.39|653.19|656.26|654.06|657.76|655.56|655.26|653.06|0
1697679000000|2023-10-19 01:30:00|656.51|654.31|656.51|654.31|657.01|654.81|656.01|653.81|0
1697679300000|2023-10-19 01:35:00|656.76|654.56|658.51|656.31|658.76|656.56|656.76|654.56|0
1697679600000|2023-10-19 01:40:00|658.76|656.56|660.26|658.06|660.76|658.56|658.51|656.31|0
1697679900000|2023-10-19 01:45:00|660.01|657.81|662.38|660.18|662.75|660.55|659.51|657.31|0
1697680200000|2023-10-19 01:50:00|662.75|660.55|661.51|659.31|662.75|660.55|660.51|658.31|0
1697680500000|2023-10-19 01:55:00|661.26|659.06|661.76|659.56|662|659.8|660.76|658.56|0
1697680800000|2023-10-19 02:00:00|661.51|659.31|662|659.8|662|659.8|661.26|659.06|0
1697681100000|2023-10-19 02:05:00|661.75|659.55|660.01|657.81|662.5|660.3|660.01|657.81|0
1697681400000|2023-10-19 02:10:00|660.26|658.06|661.51|659.31|661.75|659.55|660.26|658.06|0
1697681700000|2023-10-19 02:15:00|661.64|659.44|663.5|661.3|664|661.8|661.64|659.44|0
1697682000000|2023-10-19 02:20:00|663.75|661.55|661.26|659.06|664.5|662.3|661.26|659.06|0
1697682300000|2023-10-19 02:25:00|661.51|659.31|662|659.8|662.13|659.93|661.26|659.06|0
1697682600000|2023-10-19 02:30:00|662.25|660.05|663.75|661.55|664|661.8|662.25|660.05|0
1697682900000|2023-10-19 02:35:00|663.63|661.43|665|662.8|665|662.8|663.5|661.3|0
1697683200000|2023-10-19 02:40:00|665.25|663.05|664.5|662.3|665.25|663.05|664|661.8|0
1697683500000|2023-10-19 02:45:00|664.13|661.93|664.75|662.55|664.75|662.55|663.75|661.55|0
1697683800000|2023-10-19 02:50:00|665|662.8|665|662.8|665.38|663.18|664.75|662.55|0
1697684100000|2023-10-19 02:55:00|665.13|662.93|666.25|664.05|667|664.8|665|662.8|0
1697684400000|2023-10-19 03:00:00|666|663.8|666.25|664.05|666.25|664.05|665.75|663.55|0
1697684700000|2023-10-19 03:05:00|666|663.8|666.5|664.3|666.75|664.55|665.5|663.3|0
1697685000000|2023-10-19 03:10:00|666.75|664.55|667.25|665.05|668|665.8|666.5|664.3|0
1697685300000|2023-10-19 03:15:00|667.5|665.3|667.5|665.3|668|665.8|667|664.8|0
1697685600000|2023-10-19 03:20:00|667.75|665.55|670|667.8|670|667.8|667.75|665.55|0
1697685900000|2023-10-19 03:25:00|670.13|667.93|669.75|667.55|671.75|669.55|669.5|667.3|0
1697686200000|2023-10-19 03:30:00|669.5|667.3|669.75|667.55|670.25|668.05|669.38|667.18|0
1697686500000|2023-10-19 03:35:00|669.5|667.3|669|666.8|669.5|667.3|668.5|666.3|0
1697686800000|2023-10-19 03:40:00|668.75|666.55|669.38|667.18|669.5|667.3|668.5|666.3|0
1697687100000|2023-10-19 03:45:00|669.5|667.3|669.5|667.3|669.75|667.55|669|666.8|0
1697687400000|2023-10-19 03:50:00|669.75|667.55|668.13|665.93|669.75|667.55|668|665.8|0
1697687700000|2023-10-19 03:55:00|668|665.8|668.5|666.3|668.75|666.55|668|665.8|0
1697688000000|2023-10-19 04:00:00|668.25|666.05|666.75|664.55|668.5|666.3|666.75|664.55|0
1697688300000|2023-10-19 04:05:00|666.5|664.3|667.5|665.3|667.75|665.55|666.5|664.3|0
1697688600000|2023-10-19 04:10:00|667.75|665.55|666.5|664.3|667.75|665.55|666.5|664.3|0
1697688900000|2023-10-19 04:15:00|666.25|664.05|666.5|664.3|667.13|664.93|666.25|664.05|0
1697689200000|2023-10-19 04:20:00|666.75|664.55|666|663.8|666.88|664.68|666|663.8|0
1697689500000|2023-10-19 04:25:00|666.25|664.05|665.5|663.3|666.5|664.3|665.5|663.3|0
1697689800000|2023-10-19 04:30:00|665.38|663.18|666|663.8|666.13|663.93|664.75|662.55|0
1697690100000|2023-10-19 04:35:00|665.75|663.55|665.25|663.05|666|663.8|665|662.8|0
1697690400000|2023-10-19 04:40:00|665.5|663.3|665.5|663.3|666|663.8|665.5|663.3|0
1697690700000|2023-10-19 04:45:00|665.75|663.55|666|663.8|666|663.8|665.5|663.3|0
1697691000000|2023-10-19 04:50:00|665.75|663.55|665.5|663.3|667|664.8|665.5|663.3|0
1697691300000|2023-10-19 04:55:00|665.25|663.05|665.25|663.05|665.5|663.3|665|662.8|0
1697691600000|2023-10-19 05:00:00|665|662.8|666.5|664.3|666.75|664.55|665|662.8|0
1697691900000|2023-10-19 05:05:00|666.25|664.05|665.75|663.55|666.25|664.05|664|661.8|0
1697692200000|2023-10-19 05:10:00|665.5|663.3|664.25|662.05|665.5|663.3|664|661.8|0
1697692500000|2023-10-19 05:15:00|664.5|662.3|665.25|663.05|665.25|663.05|664.25|662.05|0
1697692800000|2023-10-19 05:20:00|665.38|663.18|666.75|664.55|667.38|665.18|665.25|663.05|0
1697693100000|2023-10-19 05:25:00|666.5|664.3|666.5|664.3|667|664.8|665.5|663.3|0
1697693400000|2023-10-19 05:30:00|666.25|664.05|667|664.8|667|664.8|665.75|663.55|0
1697693700000|2023-10-19 05:35:00|667.25|665.05|668|665.8|668|665.8|666.88|664.68|0
1697694000000|2023-10-19 05:40:00|667.75|665.55|669|666.8|669.75|667.55|667.5|665.3|0
1697694300000|2023-10-19 05:45:00|668.75|666.55|669.75|667.55|670|667.8|668.63|666.43|0
1697694600000|2023-10-19 05:50:00|670|667.8|670|667.8|670.75|668.55|669.75|667.55|0
1697694900000|2023-10-19 05:55:00|669.75|667.55|668.75|666.55|670.25|668.05|668.25|666.05|0
1697695200000|2023-10-19 06:00:00|668.5|666.3|668.25|666.05|669.63|667.43|667.5|665.3|0
1697695500000|2023-10-19 06:05:00|668.5|666.3|669.75|667.55|670.5|668.3|668.5|666.3|0
1697695800000|2023-10-19 06:10:00|669.5|667.3|669.5|667.3|670.5|668.3|669|666.8|0
1697696100000|2023-10-19 06:15:00|669|666.8|664.26|662.06|669.25|667.05|663.01|660.81|0
1697696400000|2023-10-19 06:20:00|664.01|661.81|665.01|662.81|665.76|663.56|663.51|661.31|0
1697696700000|2023-10-19 06:25:00|664.89|662.69|666.76|664.56|667.5|665.3|664.51|662.31|0
1697697000000|2023-10-19 06:30:00|666.89|664.69|666.76|664.56|667|664.8|665.26|663.06|0
1697697300000|2023-10-19 06:35:00|667|664.8|666.01|663.81|667.5|665.3|665.51|663.31|0
1697697600000|2023-10-19 06:40:00|665.76|663.56|664.76|662.56|666.76|664.56|664.76|662.56|0
1697697900000|2023-10-19 06:45:00|665.01|662.81|666.01|663.81|667|664.8|664.76|662.56|0
1697698200000|2023-10-19 06:50:00|665.89|663.69|667.25|665.05|668|665.8|665.76|663.56|0
1697698500000|2023-10-19 06:55:00|667|664.8|665.26|663.06|667.13|664.93|664.51|662.31|0
1697698800000|2023-10-19 07:00:00|665.51|663.31|664.26|662.06|667.26|665.06|663.76|661.56|0
1697699100000|2023-10-19 07:05:00|664.01|661.81|664.01|661.81|666.51|664.31|663.51|661.31|0
1697699400000|2023-10-19 07:10:00|664.51|662.31|664.76|662.56|666.01|663.81|663.51|661.31|0
1697699700000|2023-10-19 07:15:00|665.26|663.06|662.01|659.81|667.26|665.06|661.51|659.31|0
1697700000000|2023-10-19 07:20:00|661.76|659.56|664.51|662.31|664.76|662.56|660.01|657.81|0
1697700300000|2023-10-19 07:25:00|664.26|662.06|666.26|664.06|667.01|664.81|663.26|661.06|0
1697700600000|2023-10-19 07:30:00|666.51|664.31|668.26|666.06|668.76|666.56|665.51|663.31|0
1697700900000|2023-10-19 07:35:00|667.76|665.56|669.26|667.06|670.76|668.56|667.76|665.56|0
1697701200000|2023-10-19 07:40:00|669.01|666.81|671.5|669.3|671.5|669.3|668.51|666.31|0
1697701500000|2023-10-19 07:45:00|671.75|669.55|678|675.8|678|675.8|670.51|668.31|0
1697701800000|2023-10-19 07:50:00|677.75|675.55|675|672.8|680.38|678.18|674.75|672.55|0
1697702100000|2023-10-19 07:55:00|674.75|672.55|674.25|672.05|676|673.8|673|670.8|0
1697702400000|2023-10-19 08:00:00|674.5|672.3|673.75|671.55|676|673.8|672|669.8|0
1697702700000|2023-10-19 08:05:00|673.25|671.05|673.25|671.05|674.75|672.55|671.01|668.81|0
1697703000000|2023-10-19 08:10:00|673.5|671.3|675.13|672.93|675.25|673.05|672.75|670.55|0
1697703300000|2023-10-19 08:15:00|675.25|673.05|672.25|670.05|675.63|673.43|671.01|668.81|0
1697703600000|2023-10-19 08:20:00|672.5|670.3|672.75|670.55|673.75|671.55|671.01|668.81|0
1697703900000|2023-10-19 08:25:00|673|670.8|670.76|668.56|673.25|671.05|669.76|667.56|0
1697704200000|2023-10-19 08:30:00|670.51|668.31|671.01|668.81|672.14|669.94|669.26|667.06|0
1697704500000|2023-10-19 08:35:00|670.76|668.56|674.01|671.81|674.01|671.81|669.01|666.81|0
1697704800000|2023-10-19 08:40:00|673.89|671.69|669.51|667.31|673.89|671.69|668.76|666.56|0
1697705100000|2023-10-19 08:45:00|669.76|667.56|672.76|670.56|673.26|671.06|669.01|666.81|0
1697705400000|2023-10-19 08:50:00|672.51|670.31|671.01|668.81|673.51|671.31|670.76|668.56|0
1697705700000|2023-10-19 08:55:00|671.26|669.06|673.26|671.06|673.51|671.31|671.01|668.81|0
1697706000000|2023-10-19 09:00:00|673.01|670.81|672.26|670.06|674.51|672.31|672.01|669.81|0
1697706300000|2023-10-19 09:05:00|672.14|669.94|670.01|667.81|673.26|671.06|669.76|667.56|0
1697706600000|2023-10-19 09:10:00|669.76|667.56|669.51|667.31|670.26|668.06|668.76|666.56|0
1697706900000|2023-10-19 09:15:00|669.76|667.56|670.51|668.31|672.01|669.81|669.51|667.31|0
1697707200000|2023-10-19 09:20:00|670.76|668.56|670.01|667.81|672.01|669.81|669.26|667.06|0
1697707500000|2023-10-19 09:25:00|669.89|667.69|669.51|667.31|672.01|669.81|669.26|667.06|0
1697707800000|2023-10-19 09:30:00|669.76|667.56|666.01|663.81|669.76|667.56|664.51|662.31|0
1697708100000|2023-10-19 09:35:00|666.26|664.06|665.01|662.81|666.51|664.31|664.26|662.06|0
1697708400000|2023-10-19 09:40:00|664.76|662.56|664.51|662.31|666.26|664.06|664.01|661.81|0
1697708700000|2023-10-19 09:45:00|664.64|662.44|665.76|663.56|665.76|663.56|663.02|660.82|0
1697709000000|2023-10-19 09:50:00|666.01|663.81|663.01|660.81|666.01|663.81|662.51|660.31|0
1697709300000|2023-10-19 09:55:00|662.76|660.56|661.01|658.81|662.76|660.56|660.76|658.56|0
1697709600000|2023-10-19 10:00:00|661.26|659.06|661.01|658.81|662.76|660.56|660.51|658.31|0
1697709900000|2023-10-19 10:05:00|660.51|658.31|660.26|658.06|661.26|659.06|659.26|657.06|0
1697710200000|2023-10-19 10:10:00|660.51|658.31|661.01|658.81|662.51|660.31|660.26|658.06|0
1697710500000|2023-10-19 10:15:00|660.51|658.31|660.51|658.31|660.76|658.56|659.51|657.31|0
1697710800000|2023-10-19 10:20:00|660.76|658.56|659.76|657.56|661.01|658.81|659.01|656.81|0
1697711100000|2023-10-19 10:25:00|659.89|657.69|658.51|656.31|660.51|658.31|658.01|655.81|0
1697711400000|2023-10-19 10:30:00|658.26|656.06|656.76|654.56|659.01|656.81|655.76|653.56|0
1697711700000|2023-10-19 10:35:00|657.01|654.81|656.01|653.81|657.76|655.56|656.01|653.81|0
1697712000000|2023-10-19 10:40:00|656.26|654.06|654.02|651.82|656.26|654.06|653.77|651.57|0
1697712300000|2023-10-19 10:45:00|654.27|652.07|655.26|653.06|656.01|653.81|653.52|651.32|0
1697712600000|2023-10-19 10:50:00|655.51|653.31|656.01|653.81|656.51|654.31|655.26|653.06|0
1697712900000|2023-10-19 10:55:00|656.26|654.06|654.52|652.32|656.26|654.06|654.27|652.07|0
1697713200000|2023-10-19 11:00:00|654.76|652.56|658.01|655.81|658.76|656.56|653.9|651.7|0
1697713500000|2023-10-19 11:05:00|658.26|656.06|660.76|658.56|661.64|659.44|658.26|656.06|0
1697713800000|2023-10-19 11:10:00|661.01|658.81|661.01|658.81|661.76|659.56|659.01|656.81|0
1697714100000|2023-10-19 11:15:00|660.76|658.56|662.76|660.56|663.01|660.81|660.26|658.06|0
1697714400000|2023-10-19 11:20:00|662.51|660.31|663.01|660.81|663.01|660.81|661.51|659.31|0
1697714700000|2023-10-19 11:25:00|663.26|661.06|663.01|660.81|664.01|661.81|662.76|660.56|0
1697715000000|2023-10-19 11:30:00|662.76|660.56|665.51|663.31|665.76|663.56|662.76|660.56|0
1697715300000|2023-10-19 11:35:00|665.76|663.56|665.76|663.56|667.01|664.81|665.01|662.81|0
1697715600000|2023-10-19 11:40:00|665.26|663.06|666.01|663.81|666.26|664.06|662.76|660.56|0
1697715900000|2023-10-19 11:45:00|666.26|664.06|664.26|662.06|666.51|664.31|663.26|661.06|0
1697716200000|2023-10-19 11:50:00|663.89|661.69|665.51|663.31|665.76|663.56|663.51|661.31|0
1697716500000|2023-10-19 11:55:00|665.64|663.44|664.76|662.56|666.76|664.56|663.76|661.56|0
1697716800000|2023-10-19 12:00:00|665.01|662.81|665.51|663.31|666.26|664.06|663.76|661.56|0
1697717100000|2023-10-19 12:05:00|665.26|663.06|665.26|663.06|666.01|663.81|663.51|661.31|0
1697717400000|2023-10-19 12:10:00|665.51|663.31|662.76|660.56|665.51|663.31|662.51|660.31|0
1697717700000|2023-10-19 12:15:00|662.51|660.31|661.26|659.06|664.01|661.81|661.01|658.81|0
1697718000000|2023-10-19 12:20:00|661.51|659.31|658.27|656.07|661.51|659.31|658.15|655.95|0
1697718300000|2023-10-19 12:25:00|658.02|655.82|659.27|657.07|659.27|657.07|657.52|655.32|0
1697718600000|2023-10-19 12:30:00|661.39|659.19|655.02|652.82|663.89|661.69|654.52|652.32|0
1697718900000|2023-10-19 12:35:00|655.52|653.32|651.27|649.07|658.52|656.32|650.52|648.32|0
1697719200000|2023-10-19 12:40:00|651.02|648.82|654.01|651.81|654.75|652.55|650.26|648.06|0
1697719500000|2023-10-19 12:45:00|654.13|651.93|653.26|651.06|655|652.8|651.51|649.31|0
1697719800000|2023-10-19 12:50:00|652.51|650.31|651.01|648.81|655.5|653.3|650.76|648.56|0
1697720100000|2023-10-19 12:55:00|651.26|649.06|651.51|649.31|652.26|650.06|650.51|648.31|0
1697720400000|2023-10-19 13:00:00|651.76|649.56|650.51|648.31|652.26|650.06|649.26|647.06|0
1697720700000|2023-10-19 13:05:00|650.76|648.56|650.01|647.81|652.26|650.06|648.76|646.56|0
1697721000000|2023-10-19 13:10:00|649.51|647.31|650.25|648.05|651.51|649.31|648.76|646.56|0
1697721300000|2023-10-19 13:15:00|650.5|648.3|649.75|647.55|651|648.8|648.75|646.55|0
1697721600000|2023-10-19 13:20:00|650|647.8|653.25|651.05|654.25|652.05|649.75|647.55|0
1697721900000|2023-10-19 13:25:00|653.5|651.3|653.75|651.55|656.25|654.05|653.5|651.3|0
1697722200000|2023-10-19 13:30:00|653.25|651.05|654|651.8|654.5|652.3|649.25|647.05|0
1697722500000|2023-10-19 13:35:00|653.75|651.55|655.75|653.55|659.75|657.55|653.75|651.55|0
1697722800000|2023-10-19 13:40:00|656.25|654.05|658.5|656.3|659.5|657.3|656|653.8|0
1697723100000|2023-10-19 13:45:00|658.75|656.55|658.5|656.3|661|658.8|656.5|654.3|0
1697723400000|2023-10-19 13:50:00|658.75|656.55|656.25|654.05|659.25|657.05|654.25|652.05|0
1697723700000|2023-10-19 13:55:00|655.75|653.55|655.5|653.3|659.5|657.3|655|652.8|0
1697724000000|2023-10-19 14:00:00|655.75|653.55|658.5|656.3|662.25|660.05|654.5|652.3|0
1697724300000|2023-10-19 14:05:00|659.5|657.3|661.75|659.55|662.75|660.55|656.75|654.55|0
1697724600000|2023-10-19 14:10:00|661.5|659.3|653.5|651.3|661.5|659.3|652.75|650.55|0
1697724900000|2023-10-19 14:15:00|653|650.8|660.75|658.55|663|660.8|652.5|650.3|0
1697725200000|2023-10-19 14:20:00|661|658.8|660.75|658.55|665.49|663.29|658.75|656.55|0
1697725500000|2023-10-19 14:25:00|661|658.8|670.74|668.54|670.74|668.54|660.75|658.55|0
1697725800000|2023-10-19 14:30:00|673.49|671.29|673.01|670.81|676.25|674.05|671.49|669.29|0
1697726100000|2023-10-19 14:35:00|673.26|671.06|671.76|669.56|673.76|671.56|667.01|664.81|0
1697726400000|2023-10-19 14:40:00|672.01|669.81|671.76|669.56|673.26|671.06|667.51|665.31|0
1697726700000|2023-10-19 14:45:00|671.51|669.31|671.25|669.05|672.76|670.56|669.51|667.31|0
1697727000000|2023-10-19 14:50:00|671.5|669.3|672.75|670.55|674.75|672.55|667|664.8|0
1697727300000|2023-10-19 14:55:00|673|670.8|673.5|671.3|675|672.8|670.25|668.05|0
1697727600000|2023-10-19 15:00:00|674|671.8|672.25|670.05|674.25|672.05|669.25|667.05|0
1697727900000|2023-10-19 15:05:00|671.25|669.05|671.25|669.05|675|672.8|668.26|666.06|0
1697728200000|2023-10-19 15:10:00|671|668.8|673.25|671.05|673.5|671.3|670.25|668.05|0
1697728500000|2023-10-19 15:15:00|673|670.8|675|672.8|676.5|674.3|671.5|669.3|0
1697728800000|2023-10-19 15:20:00|675.25|673.05|673.01|670.81|678.5|676.3|673.01|670.81|0
1697729100000|2023-10-19 15:25:00|672.76|670.56|668.25|666.05|673.51|671.31|667.51|665.31|0
1697729400000|2023-10-19 15:30:00|668.5|666.3|665.26|663.06|670|667.8|665.26|663.06|0
1697729700000|2023-10-19 15:35:00|666.26|664.06|665.01|662.81|666.26|664.06|662.51|660.31|0
1697730000000|2023-10-19 15:40:00|664.51|662.31|659.51|657.31|664.51|662.31|659.26|657.06|0
1697730300000|2023-10-19 15:45:00|659.76|657.56|658.01|655.81|659.89|657.69|656.26|654.06|0
1697730600000|2023-10-19 15:50:00|658.26|656.06|661.01|658.81|661.76|659.56|658.01|655.81|0
1697730900000|2023-10-19 15:55:00|661.26|659.06|663.01|660.81|663.51|661.31|660.64|658.44|0
1697731200000|2023-10-19 16:00:00|663.26|661.06|649.25|647.05|671.25|669.05|640.01|637.81|0
1697731500000|2023-10-19 16:05:00|648.75|646.55|656.75|654.55|656.75|654.55|647.01|644.81|0
1697731800000|2023-10-19 16:10:00|655.5|653.3|656.75|654.55|657.5|655.3|653|650.8|0
1697732100000|2023-10-19 16:15:00|657.75|655.55|646.26|644.06|658.75|656.55|644.26|642.06|0
1697732400000|2023-10-19 16:20:00|646.01|643.81|640|637.8|646.51|644.31|634.76|632.56|0
1697732700000|2023-10-19 16:25:00|641|638.8|661.99|659.79|664.99|662.79|641|638.8|0
1697733000000|2023-10-19 16:30:00|661.24|659.04|677.49|675.29|677.99|675.79|659.74|657.54|0
1697733300000|2023-10-19 16:35:00|676.99|674.79|680.51|678.31|686|683.8|676.74|674.54|0
1697733600000|2023-10-19 16:40:00|679.51|677.31|678.51|676.31|682.76|680.56|669.27|667.07|0
1697733900000|2023-10-19 16:45:00|677.64|675.44|661.27|659.07|677.64|675.44|660.28|658.08|0
1697734200000|2023-10-19 16:50:00|661.03|658.83|653.02|650.82|665.52|663.32|652.78|650.58|0
1697734500000|2023-10-19 16:55:00|652.77|650.57|652.25|650.05|656|653.8|648.5|646.3|0
1697734800000|2023-10-19 17:00:00|651|648.8|650|647.8|652.5|650.3|642.75|640.55|0
1697735100000|2023-10-19 17:05:00|649.25|647.05|641.75|639.55|650.75|648.55|639.51|637.31|0
1697735400000|2023-10-19 17:10:00|642|639.8|647.25|645.05|647.25|645.05|640.01|637.81|0
1697735700000|2023-10-19 17:15:00|646.75|644.55|645.25|643.05|651.75|649.55|641.25|639.05|0
1697736000000|2023-10-19 17:20:00|645|642.8|653.5|651.3|654.25|652.05|644|641.8|0
1697736300000|2023-10-19 17:25:00|653|650.8|651.25|649.05|656.75|654.55|650.75|648.55|0
1697736600000|2023-10-19 17:30:00|649.25|647.05|656.88|654.68|657.49|655.29|645.75|643.55|0
1697736900000|2023-10-19 17:35:00|656.5|654.3|667.25|665.05|668.25|666.05|655.5|653.3|0
1697737200000|2023-10-19 17:40:00|666.75|664.55|670.5|668.3|671.75|669.55|666|663.8|0
1697737500000|2023-10-19 17:45:00|671.25|669.05|672|669.8|672|669.8|667.88|665.68|0
1697737800000|2023-10-19 17:50:00|671.5|669.3|670.5|668.3|673|670.8|668.25|666.05|0
1697738100000|2023-10-19 17:55:00|670.25|668.05|668.25|666.05|670.75|668.55|663.5|661.3|0
1697738400000|2023-10-19 18:00:00|668.5|666.3|668.25|666.05|672.5|670.3|663.25|661.05|0
1697738700000|2023-10-19 18:05:00|668|665.8|671.75|669.55|672.25|670.05|667|664.8|0
1697739000000|2023-10-19 18:10:00|671|668.8|671|668.8|671.5|669.3|667|664.8|0
1697739300000|2023-10-19 18:15:00|670.5|668.3|669.5|667.3|673|670.8|666|663.8|0
1697739600000|2023-10-19 18:20:00|668.5|666.3|674|671.8|675.25|673.05|666.75|664.55|0
1697739900000|2023-10-19 18:25:00|674.75|672.55|673.25|671.05|674.75|672.55|670|667.8|0
1697740200000|2023-10-19 18:30:00|674.25|672.05|685.24|683.04|685.24|683.04|674.25|672.05|0
1697740500000|2023-10-19 18:35:00|685.49|683.29|687.51|685.31|690|687.8|685.49|683.29|0
1697740800000|2023-10-19 18:40:00|688.01|685.81|694|691.8|694|691.8|688.01|685.81|0
1697741100000|2023-10-19 18:45:00|693.75|691.55|695.25|693.05|696|693.8|691.5|689.3|0
1697741400000|2023-10-19 18:50:00|695|692.8|695.26|693.06|696|693.8|692.01|689.81|0
1697741700000|2023-10-19 18:55:00|695.76|693.56|694.01|691.81|697.01|694.81|688.01|685.81|0
1697742000000|2023-10-19 19:00:00|694.26|692.06|689.51|687.31|695.76|693.56|688.26|686.06|0
1697742300000|2023-10-19 19:05:00|689.26|687.06|693.51|691.31|693.51|691.31|688.01|685.81|0
1697742600000|2023-10-19 19:10:00|693.26|691.06|695.26|693.06|695.76|693.56|691.01|688.81|0
1697742900000|2023-10-19 19:15:00|695.51|693.31|694.51|692.31|699.51|697.31|694.51|692.31|0
1697743200000|2023-10-19 19:20:00|694.01|691.81|696.89|694.69|699.01|696.81|693.51|691.31|0
1697743500000|2023-10-19 19:25:00|697.26|695.06|699.01|696.81|700.51|698.31|696.26|694.06|0
1697743800000|2023-10-19 19:30:00|696.01|693.81|691.77|689.57|697.01|694.81|691.27|689.07|0
1697744100000|2023-10-19 19:35:00|692.02|689.82|696.01|693.81|696.01|693.81|690.76|688.56|0
1697744400000|2023-10-19 19:40:00|696.26|694.06|704.5|702.3|705|702.8|695.76|693.56|0
1697744700000|2023-10-19 19:45:00|705|702.8|695.26|693.06|706.25|704.05|695.26|693.06|0
1697745000000|2023-10-19 19:50:00|693.76|691.56|693.51|691.31|696.26|694.06|689.76|687.56|0
1697745300000|2023-10-19 19:55:00|695.01|692.81|698.5|696.3|698.75|696.55|693.01|690.81|0
1697745600000|2023-10-19 20:00:00|699.25|697.05|706.5|704.3|708|705.8|699|696.8|0
1697745900000|2023-10-19 20:05:00|706|703.8|705.5|703.3|707.25|705.05|704.75|702.55|0
1697746200000|2023-10-19 20:10:00|705.25|703.05|706.75|704.55|706.75|704.55|704.5|702.3|0
1697746500000|2023-10-19 20:15:00|706.1|703.7|703.35|700.95|706.35|703.95|703.1|700.7|0
1697746800000|2023-10-19 20:20:00|703.1|700.7|703.6|701.2|704.85|702.45|702.85|700.45|0
1697747100000|2023-10-19 20:25:00|703.35|700.95|703.85|701.45|704.35|701.95|703.1|700.7|0
1697747400000|2023-10-19 20:30:00|703.6|701.2|704.85|702.45|705.35|702.95|703.6|701.2|0
1697747700000|2023-10-19 20:35:00|705.1|702.7|705.35|702.95|705.35|702.95|704.35|701.95|0
1697748000000|2023-10-19 20:40:00|705.48|703.08|705.6|703.2|705.6|703.2|704.85|702.45|0
1697748300000|2023-10-19 20:45:00|705.35|702.95|704.6|702.2|705.6|703.2|704.6|702.2|0
1697748600000|2023-10-19 20:50:00|704.35|701.95|705.1|702.7|705.1|702.7|704.35|701.95|0
1697748900000|2023-10-19 20:55:00|704.85|702.45|704.48|702.08|705.35|702.95|704.1|701.7|0
1697749200000|2023-10-19 21:00:00|704.77|702.37|704.62|702.22|705.02|702.62|704.33|701.93|0
1697749500000|2023-10-19 21:05:00|704.73|702.33|705.28|702.88|705.28|702.88|704.48|702.08|0
1697749800000|2023-10-19 21:10:00|705.38|702.98|706.22|703.82|706.96|704.56|705.38|702.98|0
1697750100000|2023-10-19 21:15:00|706.26|703.86|706.04|703.64|706.26|703.86|705.78|703.38|0
1697750400000|2023-10-19 21:20:00|706|703.6|706.26|703.86|706.26|703.86|705.93|703.53|0
1697750700000|2023-10-19 21:25:00|706.3|703.9|706.11|703.71|706.41|704.01|706.04|703.64|0
1697751000000|2023-10-19 21:30:00|706.15|703.75|706.55|704.15|706.55|704.15|706.15|703.75|0
1697751300000|2023-10-19 21:35:00|706.44|704.04|706.37|703.97|706.52|704.12|706.08|703.68|0
1697751600000|2023-10-19 21:40:00|706.33|703.93|706.15|703.75|706.44|704.04|706|703.6|0
1697751900000|2023-10-19 21:45:00|706.11|703.71|706.33|703.93|706.33|703.93|706.11|703.71|0
1697752200000|2023-10-19 21:50:00|706.15|703.75|706.19|703.79|706.3|703.9|706.15|703.75|0
1697752500000|2023-10-19 21:55:00|706|703.6|706.33|703.93|706.33|703.93|705.93|703.53|0
1697752800000|2023-10-19 22:00:00|706.48|704.08|704.1|701.7|706.48|704.08|703.35|700.95|0
1697753100000|2023-10-19 22:05:00|704.35|701.95|705.85|703.45|708.6|706.2|704.35|701.95|0
1697753400000|2023-10-19 22:10:00|705.98|703.58|704.85|702.45|706.1|703.7|704.6|702.2|0
1697753700000|2023-10-19 22:15:00|704.6|702.2|705.1|702.7|706.85|704.45|704.6|702.2|0
1697754000000|2023-10-19 22:20:00|705.35|702.95|705.6|703.2|705.85|703.45|704.35|701.95|0
1697754300000|2023-10-19 22:25:00|705.85|703.45|707.1|704.7|707.1|704.7|705.48|703.08|0
1697754600000|2023-10-19 22:30:00|706.85|704.45|706.6|704.2|706.98|704.58|705.35|702.95|0
1697754900000|2023-10-19 22:35:00|706.48|704.08|705.6|703.2|706.48|704.08|705.23|702.83|0
1697755200000|2023-10-19 22:40:00|705.48|703.08|707.1|704.7|707.35|704.95|705.35|702.95|0
1697755500000|2023-10-19 22:45:00|706.6|704.2|707.6|705.2|707.85|705.45|706.6|704.2|0
1697755800000|2023-10-19 22:50:00|707.85|705.45|707.85|705.45|708.1|705.7|707.6|705.2|0
1697756100000|2023-10-19 22:55:00|707.6|705.2|708.1|705.7|708.1|705.7|707.35|704.95|0
1697756400000|2023-10-19 23:00:00|707.98|705.58|709.35|706.95|710.6|708.2|707.98|705.58|0
1697756700000|2023-10-19 23:05:00|709.23|706.83|709.35|706.95|709.85|707.45|708.6|706.2|0
1697757000000|2023-10-19 23:10:00|709.6|707.2|709.1|706.7|709.85|707.45|709.1|706.7|0
1697757300000|2023-10-19 23:15:00|708.85|706.45|709.1|706.7|709.6|707.2|708.85|706.45|0
1697757600000|2023-10-19 23:20:00|709.35|706.95|710.1|707.7|710.6|708.2|709.35|706.95|0
1697757900000|2023-10-19 23:25:00|709.85|707.45|707.85|705.45|709.85|707.45|707.85|705.45|0
1697758200000|2023-10-19 23:30:00|707.98|705.58|707.35|704.95|708.1|705.7|707.35|704.95|0
1697758500000|2023-10-19 23:35:00|707.48|705.08|708.35|705.95|708.35|705.95|707.1|704.7|0
1697758800000|2023-10-19 23:40:00|708.1|705.7|707.85|705.45|708.85|706.45|707.85|705.45|0
1697759100000|2023-10-19 23:45:00|708.1|705.7|708.1|705.7|708.85|706.45|707.85|705.45|0
1697759400000|2023-10-19 23:50:00|708.23|705.83|708.1|705.7|708.23|705.83|706.6|704.2|0
1697759700000|2023-10-19 23:55:00|708.35|705.95|706.1|703.7|708.6|706.2|705.85|703.45|0
1697760000000|2023-10-20 00:00:00|706.23|703.83|708.85|706.45|709.1|706.7|706.1|703.7|0
1697760300000|2023-10-20 00:05:00|708.73|706.33|709.6|707.2|710.1|707.7|708.1|705.7|0
1697760600000|2023-10-20 00:10:00|709.1|706.7|709.1|706.7|709.85|707.45|707.6|705.2|0
1697760900000|2023-10-20 00:15:00|709.35|706.95|709.74|707.34|710.85|708.45|708.85|706.45|0
1697761200000|2023-10-20 00:20:00|709.86|707.46|708.36|705.96|710.61|708.21|708.11|705.71|0
1697761500000|2023-10-20 00:25:00|708.11|705.71|708.36|705.96|709.11|706.71|707.86|705.46|0
1697761800000|2023-10-20 00:30:00|708.51|706.31|707.26|705.06|709.51|707.31|707.01|704.81|0
1697762100000|2023-10-20 00:35:00|707.51|705.31|706.76|704.56|707.51|705.31|705.76|703.56|0
1697762400000|2023-10-20 00:40:00|706.51|704.31|704.76|702.56|707.26|705.06|704.76|702.56|0
1697762700000|2023-10-20 00:45:00|705.01|702.81|708.76|706.56|709.01|706.81|705.01|702.81|0
1697763000000|2023-10-20 00:50:00|709.01|706.81|708.39|706.19|709.76|707.56|708.26|706.06|0
1697763300000|2023-10-20 00:55:00|708.01|705.81|706.51|704.31|709.01|706.81|706.51|704.31|0
1697763600000|2023-10-20 01:00:00|706.76|704.56|706.76|704.56|707.51|705.31|706.01|703.81|0
1697763900000|2023-10-20 01:05:00|707.01|704.81|708.26|706.06|709.01|706.81|707.01|704.81|0
1697764200000|2023-10-20 01:10:00|708.51|706.31|711.89|709.69|712.26|710.06|708.51|706.31|0
1697764500000|2023-10-20 01:15:00|712.01|709.81|712.01|709.81|713.25|711.05|710.51|708.31|0
1697764800000|2023-10-20 01:20:00|712.26|710.06|711.51|709.31|712.26|710.06|711.01|708.81|0
1697765100000|2023-10-20 01:25:00|711.76|709.56|711.26|709.06|712.26|710.06|710.76|708.56|0
1697765400000|2023-10-20 01:30:00|710.76|708.56|710.76|708.56|712.51|710.31|710.76|708.56|0
1697765700000|2023-10-20 01:35:00|711.01|708.81|709.26|707.06|711.51|709.31|708.76|706.56|0
1697766000000|2023-10-20 01:40:00|709.01|706.81|709.01|706.81|710.51|708.31|708.26|706.06|0
1697766300000|2023-10-20 01:45:00|709.26|707.06|707.01|704.81|709.76|707.56|706.01|703.81|0
1697766600000|2023-10-20 01:50:00|707.26|705.06|707.76|705.56|708.01|705.81|706.76|704.56|0
1697766900000|2023-10-20 01:55:00|707.89|705.69|707.76|705.56|708.26|706.06|707.51|705.31|0
1697767200000|2023-10-20 02:00:00|708.01|705.81|706.01|703.81|708.51|706.31|706.01|703.81|0
1697767500000|2023-10-20 02:05:00|706.26|704.06|706.51|704.31|706.76|704.56|705.76|703.56|0
1697767800000|2023-10-20 02:10:00|706.76|704.56|707.01|704.81|707.76|705.56|706.76|704.56|0
1697768100000|2023-10-20 02:15:00|707.26|705.06|707.26|705.06|707.51|705.31|706.26|704.06|0
1697768400000|2023-10-20 02:20:00|707.01|704.81|707.01|704.81|707.26|705.06|705.51|703.31|0
1697768700000|2023-10-20 02:25:00|707.26|705.06|707.01|704.81|707.51|705.31|706.76|704.56|0
1697769000000|2023-10-20 02:30:00|706.76|704.56|705.26|703.06|707.01|704.81|705.01|702.81|0
1697769300000|2023-10-20 02:35:00|705.01|702.81|704.26|702.06|705.51|703.31|704.26|702.06|0
1697769600000|2023-10-20 02:40:00|704.51|702.31|703.76|701.56|704.76|702.56|703.01|700.81|0
1697769900000|2023-10-20 02:45:00|703.89|701.69|702.76|700.56|704.51|702.31|702.76|700.56|0
1697770200000|2023-10-20 02:50:00|702.89|700.69|702.76|700.56|703.76|701.56|702.76|700.56|0
1697770500000|2023-10-20 02:55:00|703.01|700.81|702.51|700.31|703.76|701.56|702.51|700.31|0
1697770800000|2023-10-20 03:00:00|702.76|700.56|703.01|700.81|703.51|701.31|702.76|700.56|0
1697771100000|2023-10-20 03:05:00|703.26|701.06|702.76|700.56|703.51|701.31|702.76|700.56|0
1697771400000|2023-10-20 03:10:00|703.01|700.81|702.76|700.56|703.51|701.31|702.76|700.56|0
1697771700000|2023-10-20 03:15:00|703.01|700.81|703.76|701.56|704.01|701.81|703.01|700.81|0
1697772000000|2023-10-20 03:20:00|703.89|701.69|705.01|702.81|705.26|703.06|703.89|701.69|0
1697772300000|2023-10-20 03:25:00|705.26|703.06|704.51|702.31|705.26|703.06|703.76|701.56|0
1697772600000|2023-10-20 03:30:00|704.26|702.06|704.01|701.81|704.51|702.31|703.01|700.81|0
1697772900000|2023-10-20 03:35:00|704.26|702.06|704.51|702.31|704.51|702.31|703.76|701.56|0
1697773200000|2023-10-20 03:40:00|704.76|702.56|705.01|702.81|705.51|703.31|704.76|702.56|0
1697773500000|2023-10-20 03:45:00|704.89|702.69|704.89|702.69|705.26|703.06|704.51|702.31|0
1697773800000|2023-10-20 03:50:00|705.01|702.81|704.51|702.31|705.01|702.81|704.01|701.81|0
1697774100000|2023-10-20 03:55:00|704.64|702.44|704.64|702.44|704.76|702.56|704.01|701.81|0
1697774400000|2023-10-20 04:00:00|704.51|702.31|704.01|701.81|705.26|703.06|704.01|701.81|0
1697774700000|2023-10-20 04:05:00|704.26|702.06|704.51|702.31|704.76|702.56|704.01|701.81|0
1697775000000|2023-10-20 04:10:00|704.76|702.56|704.76|702.56|705.26|703.06|704.26|702.06|0
1697775300000|2023-10-20 04:15:00|704.51|702.31|704.76|702.56|705.26|703.06|704.51|702.31|0
1697775600000|2023-10-20 04:20:00|704.64|702.44|704.01|701.81|704.76|702.56|704.01|701.81|0
1697775900000|2023-10-20 04:25:00|703.76|701.56|703.76|701.56|704.14|701.94|703.51|701.31|0
1697776200000|2023-10-20 04:30:00|703.64|701.44|702.76|700.56|703.76|701.56|702.51|700.31|0
1697776500000|2023-10-20 04:35:00|702.51|700.31|702.26|700.06|703.01|700.81|702.01|699.81|0
1697776800000|2023-10-20 04:40:00|702.14|699.94|702.51|700.31|702.76|700.56|702.01|699.81|0
1697777100000|2023-10-20 04:45:00|702.76|700.56|704.01|701.81|704.01|701.81|702.76|700.56|0
1697777400000|2023-10-20 04:50:00|703.76|701.56|703.01|700.81|703.76|701.56|703.01|700.81|0
1697777700000|2023-10-20 04:55:00|702.76|700.56|703.51|701.31|703.51|701.31|702.76|700.56|0
1697778000000|2023-10-20 05:00:00|703.76|701.56|704.26|702.06|704.76|702.56|703.51|701.31|0
1697778300000|2023-10-20 05:05:00|704.51|702.31|704.26|702.06|705.26|703.06|703.76|701.56|0
1697778600000|2023-10-20 05:10:00|704.51|702.31|704.76|702.56|704.76|702.56|704.26|702.06|0
1697778900000|2023-10-20 05:15:00|704.89|702.69|704.01|701.81|704.89|702.69|703.26|701.06|0
1697779200000|2023-10-20 05:20:00|703.89|701.69|704.76|702.56|705.01|702.81|703.76|701.56|0
1697779500000|2023-10-20 05:25:00|704.51|702.31|704.76|702.56|705.51|703.31|704.26|702.06|0
1697779800000|2023-10-20 05:30:00|704.51|702.31|704.51|702.31|705.01|702.81|703.76|701.56|0
1697780100000|2023-10-20 05:35:00|704.76|702.56|707.5|705.3|707.75|705.55|704.76|702.56|0
1697780400000|2023-10-20 05:40:00|707.25|705.05|707.75|705.55|708.25|706.05|707.25|705.05|0
1697780700000|2023-10-20 05:45:00|707.88|705.68|707.13|704.93|707.88|705.68|706.5|704.3|0
1697781000000|2023-10-20 05:50:00|707|704.8|707.5|705.3|707.75|705.55|707|704.8|0
1697781300000|2023-10-20 05:55:00|707.75|705.55|707.75|705.55|707.75|705.55|706.75|704.55|0
1697781600000|2023-10-20 06:00:00|708.25|706.05|710.25|708.05|710.5|708.3|707.25|705.05|0
1697781900000|2023-10-20 06:05:00|710|707.8|708.75|706.55|710.5|708.3|708|705.8|0
1697782200000|2023-10-20 06:10:00|709|706.8|710.25|708.05|710.25|708.05|709|706.8|0
1697782500000|2023-10-20 06:15:00|710|707.8|711.75|709.55|712.25|710.05|710|707.8|0
1697782800000|2023-10-20 06:20:00|712|709.8|716.25|714.05|717|714.8|711.75|709.55|0
1697783100000|2023-10-20 06:25:00|716|713.8|715.25|713.05|717|714.8|715|712.8|0
1697783400000|2023-10-20 06:30:00|715|712.8|715.5|713.3|716.25|714.05|714.75|712.55|0
1697783700000|2023-10-20 06:35:00|715.75|713.55|713.25|711.05|716|713.8|713|710.8|0
1697784000000|2023-10-20 06:40:00|713.5|711.3|713.25|711.05|714.25|712.05|712.75|710.55|0
1697784300000|2023-10-20 06:45:00|713.5|711.3|712.01|709.81|713.75|711.55|712.01|709.81|0
1697784600000|2023-10-20 06:50:00|711.64|709.44|712.01|709.81|713.26|711.06|711.64|709.44|0
1697784900000|2023-10-20 06:55:00|712.26|710.06|710.02|707.82|712.26|710.06|709.27|707.07|0
1697785200000|2023-10-20 07:00:00|711.01|708.81|714.14|711.94|715.26|713.06|711.01|708.81|0
1697785500000|2023-10-20 07:05:00|714.51|712.31|716.64|714.44|717.01|714.81|711.76|709.56|0
1697785800000|2023-10-20 07:10:00|716.51|714.31|714.76|712.56|717.01|714.81|712.76|710.56|0
1697786100000|2023-10-20 07:15:00|715.26|713.06|715.51|713.31|717.14|714.94|714.01|711.81|0
1697786400000|2023-10-20 07:20:00|715.76|713.56|715.01|712.81|717.01|714.81|714.76|712.56|0
1697786700000|2023-10-20 07:25:00|715.26|713.06|715.14|712.94|716.89|714.69|714.64|712.44|0
1697787000000|2023-10-20 07:30:00|715.51|713.31|711.76|709.56|716.51|714.31|710.76|708.56|0
1697787300000|2023-10-20 07:35:00|712.01|709.81|709.24|707.04|712.01|709.81|708.24|706.04|0
1697787600000|2023-10-20 07:40:00|709.74|707.54|711.99|709.79|712.99|710.79|709.37|707.17|0
1697787900000|2023-10-20 07:45:00|711.74|709.54|707.99|705.79|712.24|710.04|707.74|705.54|0
1697788200000|2023-10-20 07:50:00|708.24|706.04|705.74|703.54|708.49|706.29|705.74|703.54|0
1697788500000|2023-10-20 07:55:00|705.49|703.29|706.74|704.54|706.74|704.54|704.24|702.04|0
1697788800000|2023-10-20 08:00:00|707.24|705.04|705.74|703.54|711.24|709.04|705.74|703.54|0
1697789100000|2023-10-20 08:05:00|705.99|703.79|708.24|706.04|708.99|706.79|704.49|702.29|0
1697789400000|2023-10-20 08:10:00|708.49|706.29|704.74|702.54|708.49|706.29|703.99|701.79|0
1697789700000|2023-10-20 08:15:00|704.62|702.42|704.99|702.79|706.74|704.54|704.24|702.04|0
1697790000000|2023-10-20 08:20:00|704.74|702.54|702.49|700.29|705.24|703.04|701.99|699.79|0
1697790300000|2023-10-20 08:25:00|702.74|700.54|701.24|699.04|702.74|700.54|699.99|697.79|0
1697790600000|2023-10-20 08:30:00|701.49|699.29|700.74|698.54|702.74|700.54|700.74|698.54|0
1697790900000|2023-10-20 08:35:00|700.99|698.79|698.99|696.79|702.49|700.29|698.99|696.79|0
1697791200000|2023-10-20 08:40:00|698.74|696.54|698.49|696.29|699.49|697.29|697.99|695.79|0
1697791500000|2023-10-20 08:45:00|698.24|696.04|698.12|695.92|698.74|696.54|696.99|694.79|0
1697791800000|2023-10-20 08:50:00|697.99|695.79|702.12|699.92|702.12|699.92|697.49|695.29|0
1697792100000|2023-10-20 08:55:00|701.99|699.79|701.49|699.29|702.99|700.79|700.24|698.04|0
1697792400000|2023-10-20 09:00:00|701.24|699.04|702.24|700.04|702.74|700.54|700.99|698.79|0
1697792700000|2023-10-20 09:05:00|701.99|699.79|703.49|701.29|703.74|701.54|701.99|699.79|0
1697793000000|2023-10-20 09:10:00|703.24|701.04|702.74|700.54|703.49|701.29|700.74|698.54|0
1697793300000|2023-10-20 09:15:00|702.99|700.79|702.24|700.04|703.24|701.04|701.24|699.04|0
1697793600000|2023-10-20 09:20:00|701.99|699.79|705.99|703.79|706.49|704.29|701.74|699.54|0
1697793900000|2023-10-20 09:25:00|705.49|703.29|708.74|706.54|709.74|707.54|703.99|701.79|0
1697794200000|2023-10-20 09:30:00|708.99|706.79|708.74|706.54|711.49|709.29|707.99|705.79|0
1697794500000|2023-10-20 09:35:00|708.49|706.29|709.49|707.29|710.24|708.04|707.74|705.54|0
1697794800000|2023-10-20 09:40:00|709.74|707.54|709.99|707.79|710.74|708.54|708.99|706.79|0
1697795100000|2023-10-20 09:45:00|710.24|708.04|711.49|709.29|712.49|710.29|709.74|707.54|0
1697795400000|2023-10-20 09:50:00|710.74|708.54|707.49|705.29|710.74|708.54|706.49|704.29|0
1697795700000|2023-10-20 09:55:00|707.24|705.04|707.99|705.79|708.49|706.29|705.99|703.79|0
1697796000000|2023-10-20 10:00:00|708.24|706.04|707.74|705.54|709.24|707.04|706.99|704.79|0
1697796300000|2023-10-20 10:05:00|707.62|705.42|707.24|705.04|709.24|707.04|706.99|704.79|0
1697796600000|2023-10-20 10:10:00|706.99|704.79|710.24|708.04|710.74|708.54|706.99|704.79|0
1697796900000|2023-10-20 10:15:00|709.99|707.79|709.49|707.29|710.99|708.79|708.99|706.79|0
1697797200000|2023-10-20 10:20:00|709.74|707.54|711.74|709.54|712.74|710.54|708.99|706.79|0
1697797500000|2023-10-20 10:25:00|711.62|709.42|712.49|710.29|713.49|711.29|711.24|709.04|0
1697797800000|2023-10-20 10:30:00|712.74|710.54|711.49|709.29|712.74|710.54|710.49|708.29|0
1697798100000|2023-10-20 10:35:00|711.24|709.04|709.49|707.29|711.24|709.04|708.49|706.29|0
1697798400000|2023-10-20 10:40:00|709.24|707.04|710.49|708.29|711.49|709.29|708.99|706.79|0
1697798700000|2023-10-20 10:45:00|710.74|708.54|710.74|708.54|712.49|710.29|710.37|708.17|0
1697799000000|2023-10-20 10:50:00|710.49|708.29|710.62|708.42|710.99|708.79|709.12|706.92|0
1697799300000|2023-10-20 10:55:00|710.74|708.54|710.49|708.29|711.87|709.67|709.49|707.29|0
1697799600000|2023-10-20 11:00:00|710.74|708.54|711.24|709.04|711.74|709.54|709.49|707.29|0
1697799900000|2023-10-20 11:05:00|711.49|709.29|707.74|705.54|711.49|709.29|707.12|704.92|0
1697800200000|2023-10-20 11:10:00|707.62|705.42|705.74|703.54|707.74|705.54|705.74|703.54|0
1697800500000|2023-10-20 11:15:00|705.99|703.79|705.24|703.04|705.99|703.79|704.49|702.29|0
1697800800000|2023-10-20 11:20:00|705.49|703.29|705.74|703.54|706.99|704.79|705.24|703.04|0
1697801100000|2023-10-20 11:25:00|705.99|703.79|706.24|704.04|707.99|705.79|705.49|703.29|0
1697801400000|2023-10-20 11:30:00|706.74|704.54|707.49|705.29|707.74|705.54|706.24|704.04|0
1697801700000|2023-10-20 11:35:00|707.99|705.79|706.24|704.04|707.99|705.79|705.99|703.79|0
1697802000000|2023-10-20 11:40:00|706.49|704.29|708.24|706.04|710.37|708.17|705.74|703.54|0
1697802300000|2023-10-20 11:45:00|708.49|706.29|707.49|705.29|708.74|706.54|705.74|703.54|0
1697802600000|2023-10-20 11:50:00|707.74|705.54|705.74|703.54|708.24|706.04|705.24|703.04|0
1697802900000|2023-10-20 11:55:00|704.99|702.79|703.49|701.29|704.99|702.79|701.74|699.54|0
1697803200000|2023-10-20 12:00:00|703.74|701.54|706.49|704.29|707.37|705.17|703.24|701.04|0
1697803500000|2023-10-20 12:05:00|706.74|704.54|708.24|706.04|708.99|706.79|706.49|704.29|0
1697803800000|2023-10-20 12:10:00|708.49|706.29|710.99|708.79|711.24|709.04|707.49|705.29|0
1697804100000|2023-10-20 12:15:00|710.74|708.54|712.24|710.04|712.99|710.79|710.74|708.54|0
1697804400000|2023-10-20 12:20:00|711.99|709.79|715.98|713.78|715.98|713.78|711.49|709.29|0
1697804700000|2023-10-20 12:25:00|716.23|714.03|717.48|715.28|718.98|716.78|715.48|713.28|0
1697805000000|2023-10-20 12:30:00|717.23|715.03|714.61|712.41|717.23|715.03|713.99|711.79|0
1697805300000|2023-10-20 12:35:00|714.48|712.28|712.99|710.79|715.23|713.03|712.74|710.54|0
1697805600000|2023-10-20 12:40:00|713.12|710.92|712.74|710.54|713.12|710.92|710.74|708.54|0
1697805900000|2023-10-20 12:45:00|712.99|710.79|710.99|708.79|712.99|710.79|710.49|708.29|0
1697806200000|2023-10-20 12:50:00|711.24|709.04|712.99|710.79|712.99|710.79|710.74|708.54|0
1697806500000|2023-10-20 12:55:00|712.74|710.54|712.99|710.79|713.98|711.78|711.74|709.54|0
1697806800000|2023-10-20 13:00:00|712.74|710.54|710.99|708.79|712.99|710.79|709.49|707.29|0
1697807100000|2023-10-20 13:05:00|711.24|709.04|710.99|708.79|712.74|710.54|511.28|509.08|0
1697807400000|2023-10-20 13:10:00|711.24|709.04|710.74|708.54|712.24|710.04|710.49|708.29|0
1697807700000|2023-10-20 13:15:00|710.99|708.79|708.99|706.79|711.74|709.54|708.99|706.79|0
1697808000000|2023-10-20 13:20:00|708.74|706.54|705.24|703.04|710.24|708.04|705.24|703.04|0
1697808300000|2023-10-20 13:25:00|705.99|703.79|704.99|702.79|709.24|707.04|704.49|702.29|0
1697808600000|2023-10-20 13:30:00|705.74|703.54|705.99|703.79|709.99|707.79|704.24|702.04|0
1697808900000|2023-10-20 13:35:00|706.49|704.29|705.74|703.54|707.73|705.53|702.49|700.29|0
1697809200000|2023-10-20 13:40:00|706.49|704.29|706.24|704.04|706.99|704.79|699.49|697.29|0
1697809500000|2023-10-20 13:45:00|705.99|703.79|701.98|699.78|708.48|706.28|700.98|698.78|0
1697809800000|2023-10-20 13:50:00|701.73|699.53|708.23|706.03|713.73|711.53|701.73|699.53|0
1697810100000|2023-10-20 13:55:00|707.73|705.53|713.48|711.28|713.48|711.28|706.23|704.03|0
1697810400000|2023-10-20 14:00:00|713.73|711.53|714.98|712.78|716.73|714.53|710.48|708.28|0
1697810700000|2023-10-20 14:05:00|714.73|712.53|719.23|717.03|722.48|720.28|713.73|711.53|0
1697811000000|2023-10-20 14:10:00|718.98|716.78|726.99|724.79|728.23|726.03|718.98|716.78|0
1697811300000|2023-10-20 14:15:00|727.74|725.54|726.74|724.54|728.73|726.53|722.99|720.79|0
1697811600000|2023-10-20 14:20:00|727.48|725.28|728.98|726.78|729.98|727.78|725.24|723.04|0
1697811900000|2023-10-20 14:25:00|728.73|726.53|730.98|728.78|731.98|729.78|727.73|725.53|0
1697812200000|2023-10-20 14:30:00|731.98|729.78|727.23|725.03|734.73|732.53|726.24|724.04|0
1697812500000|2023-10-20 14:35:00|726.98|724.78|733.98|731.78|734.48|732.28|725.99|723.79|0
1697812800000|2023-10-20 14:40:00|734.23|732.03|736.98|734.78|737.48|735.28|732.86|730.66|0
1697813100000|2023-10-20 14:45:00|737.23|735.03|732.36|730.16|738.48|736.28|731.98|729.78|0
1697813400000|2023-10-20 14:50:00|732.23|730.03|736.73|734.53|737.23|735.03|732.23|730.03|0
1697813700000|2023-10-20 14:55:00|737.23|735.03|740.48|738.28|741.48|739.28|736.98|734.78|0
1697814000000|2023-10-20 15:00:00|740.73|738.53|735.98|733.78|740.98|738.78|735.48|733.28|0
1697814300000|2023-10-20 15:05:00|735.73|733.53|735.23|733.03|736.23|734.03|732.98|730.78|0
1697814600000|2023-10-20 15:10:00|735.73|733.53|736.23|734.03|739.23|737.03|734.98|732.78|0
1697814900000|2023-10-20 15:15:00|736.48|734.28|740.23|738.03|741.48|739.28|735.48|733.28|0
1697815200000|2023-10-20 15:20:00|739.98|737.78|742.48|740.28|742.98|740.78|739.23|737.03|0
1697815500000|2023-10-20 15:25:00|742.23|740.03|741.48|739.28|743.73|741.53|740.23|738.03|0
1697815800000|2023-10-20 15:30:00|741.73|739.53|744.23|742.03|745.48|743.28|741.73|739.53|0
1697816100000|2023-10-20 15:35:00|743.98|741.78|740.48|738.28|743.98|741.78|739.48|737.28|0
1697816400000|2023-10-20 15:40:00|740.73|738.53|741.23|739.03|742.23|740.03|738.73|736.53|0
1697816700000|2023-10-20 15:45:00|741.48|739.28|734.48|732.28|741.73|739.53|734.48|732.28|0
1697817000000|2023-10-20 15:50:00|734.73|732.53|733.48|731.28|735.98|733.78|733.48|731.28|0
1697817300000|2023-10-20 15:55:00|733.23|731.03|731.23|729.03|733.48|731.28|727.48|725.28|0
1697817600000|2023-10-20 16:00:00|730.98|728.78|735.23|733.03|736.48|734.28|730.23|728.03|0
1697817900000|2023-10-20 16:05:00|734.73|732.53|738.98|736.78|739.48|737.28|734.73|732.53|0
1697818200000|2023-10-20 16:10:00|738.73|736.53|740.48|738.28|741.23|739.03|737.98|735.78|0
1697818500000|2023-10-20 16:15:00|740.23|738.03|736.23|734.03|741.48|739.28|735.98|733.78|0
1697818800000|2023-10-20 16:20:00|735.98|733.78|729.11|726.91|736.48|734.28|728.48|726.28|0
1697819100000|2023-10-20 16:25:00|728.73|726.53|734.73|732.53|735.48|733.28|728.73|726.53|0
1697819400000|2023-10-20 16:30:00|734.48|732.28|729.48|727.28|734.73|732.53|728.98|726.78|0
1697819700000|2023-10-20 16:35:00|729.73|727.53|728.23|726.03|730.73|728.53|725.73|723.53|0
1697820000000|2023-10-20 16:40:00|728.73|726.53|731.73|729.53|732.48|730.28|728.48|726.28|0
1697820300000|2023-10-20 16:45:00|731.98|729.78|725.48|723.28|731.98|729.78|725.48|723.28|0
1697820600000|2023-10-20 16:50:00|725.23|723.03|727.73|725.53|728.98|726.78|725.23|723.03|0
1697820900000|2023-10-20 16:55:00|728.23|726.03|721.98|719.78|728.23|726.03|720.73|718.53|0
1697821200000|2023-10-20 17:00:00|721.48|719.28|727.48|725.28|727.98|725.78|721.48|719.28|0
1697821500000|2023-10-20 17:05:00|727.23|725.03|732.48|730.28|733.98|731.78|726.73|724.53|0
1697821800000|2023-10-20 17:10:00|732.98|730.78|730.73|728.53|732.98|730.78|729.98|727.78|0
1697822100000|2023-10-20 17:15:00|731.23|729.03|718.73|716.53|732.48|730.28|717.48|715.28|0
1697822400000|2023-10-20 17:20:00|718.98|716.78|720.73|718.53|723.73|721.53|717.73|715.53|0
1697822700000|2023-10-20 17:25:00|720.98|718.78|723.23|721.03|724.98|722.78|720.73|718.53|0
1697823000000|2023-10-20 17:30:00|722.98|720.78|723.23|721.03|726.48|724.28|721.73|719.53|0
1697823300000|2023-10-20 17:35:00|723.48|721.28|725.48|723.28|725.48|723.28|721.98|719.78|0
1697823600000|2023-10-20 17:40:00|725.73|723.53|720.98|718.78|725.73|723.53|718.73|716.53|0
1697823900000|2023-10-20 17:45:00|721.23|719.03|727.23|725.03|727.73|725.53|720.23|718.03|0
1697824200000|2023-10-20 17:50:00|726.98|724.78|726.73|724.53|730.98|728.78|724.23|722.03|0
1697824500000|2023-10-20 17:55:00|726.98|724.78|722.73|720.53|727.73|725.53|722.73|720.53|0
1697824800000|2023-10-20 18:00:00|722.48|720.28|725.73|723.53|726.61|724.41|721.98|719.78|0
1697825100000|2023-10-20 18:05:00|725.48|723.28|724.98|722.78|728.73|726.53|723.73|721.53|0
1697825400000|2023-10-20 18:10:00|724.48|722.28|732.73|730.53|733.23|731.03|724.48|722.28|0
1697825700000|2023-10-20 18:15:00|732.98|730.78|736.48|734.28|738.97|736.77|731.48|729.28|0
1697826000000|2023-10-20 18:20:00|736.98|734.78|736.98|734.78|737.73|735.53|734.73|732.53|0
1697826300000|2023-10-20 18:25:00|737.23|735.03|738.48|736.28|739.72|737.52|736.48|734.28|0
1697826600000|2023-10-20 18:30:00|738.72|736.52|735.48|733.28|741.22|739.02|734.98|732.78|0
1697826900000|2023-10-20 18:35:00|735.73|733.53|737.73|735.53|738.97|736.77|731.98|729.78|0
1697827200000|2023-10-20 18:40:00|737.98|735.78|737.23|735.03|742.22|740.02|736.98|734.78|0
1697827500000|2023-10-20 18:45:00|737.48|735.28|737.98|735.78|739.72|737.52|735.23|733.03|0
1697827800000|2023-10-20 18:50:00|737.48|735.28|736.98|734.78|739.97|737.77|736.23|734.03|0
1697828100000|2023-10-20 18:55:00|737.23|735.03|738.48|736.28|739.23|737.03|732.48|730.28|0
1697828400000|2023-10-20 19:00:00|738.23|736.03|738.23|736.03|738.73|736.53|733.73|731.53|0
1697828700000|2023-10-20 19:05:00|737.98|735.78|741.23|739.03|741.23|739.03|734.98|732.78|0
1697829000000|2023-10-20 19:10:00|741.48|739.28|740.73|738.53|744.48|742.28|739.23|737.03|0
1697829300000|2023-10-20 19:15:00|740.98|738.78|734.23|732.03|742.73|740.53|734.23|732.03|0
1697829600000|2023-10-20 19:20:00|735.23|733.03|742.73|740.53|743.73|741.53|735.23|733.03|0
1697829900000|2023-10-20 19:25:00|743.23|741.03|740.73|738.53|746.73|744.53|740.73|738.53|0
1697830200000|2023-10-20 19:30:00|741.23|739.03|740.73|738.53|742.23|740.03|738.98|736.78|0
1697830500000|2023-10-20 19:35:00|741.23|739.03|742.23|740.03|744.73|742.53|739.73|737.53|0
1697830800000|2023-10-20 19:40:00|742.48|740.28|749.23|747.03|749.23|747.03|742.48|740.28|0
1697831100000|2023-10-20 19:45:00|749.72|747.52|746.48|744.28|750.97|748.77|745.23|743.03|0
1697831400000|2023-10-20 19:50:00|747.48|745.28|752.97|750.77|753.22|751.02|747.48|745.28|0
1697831700000|2023-10-20 19:55:00|752.22|750.02|752.47|750.27|753.72|751.52|747.73|745.53|0
1697832000000|2023-10-20 20:00:00|753.22|751.02|754.97|752.77|755.97|753.77|753.22|751.02|0
1697832300000|2023-10-20 20:05:00|754.47|752.27|755.23|753.03|755.48|753.28|751.22|749.02|0
1697832600000|2023-10-20 20:10:00|755.48|753.28|755.98|753.78|755.98|753.78|755.23|753.03|0
1698027900000|2023-10-23 02:25:00|745.48|743.28|746.98|744.78|746.98|744.78|745.23|743.03|0
1698028200000|2023-10-23 02:30:00|746.73|744.53|746.48|744.28|746.73|744.53|746.23|744.03|0
1698028500000|2023-10-23 02:35:00|746.23|744.03|746.98|744.78|746.98|744.78|746.23|744.03|0
1698028800000|2023-10-23 02:40:00|747.23|745.03|746.98|744.78|747.48|745.28|746.98|744.78|0
1698029100000|2023-10-23 02:45:00|747.11|744.91|747.23|745.03|747.48|745.28|746.98|744.78|0
1698029400000|2023-10-23 02:50:00|747.48|745.28|747.23|745.03|747.48|745.28|746.98|744.78|0
1698029700000|2023-10-23 02:55:00|747.48|745.28|747.48|745.28|747.73|745.53|746.98|744.78|0
1698030000000|2023-10-23 03:00:00|747.23|745.03|745.48|743.28|747.23|745.03|745.23|743.03|0
1698030300000|2023-10-23 03:05:00|745.23|743.03|744.48|742.28|745.23|743.03|744.48|742.28|0
1698030600000|2023-10-23 03:10:00|744.23|742.03|743.48|741.28|744.23|742.03|743.48|741.28|0
1698030900000|2023-10-23 03:15:00|743.73|741.53|744.23|742.03|744.36|742.16|743.48|741.28|0
1698031200000|2023-10-23 03:20:00|744.11|741.91|743.73|741.53|744.23|742.03|743.23|741.03|0
1698031500000|2023-10-23 03:25:00|743.48|741.28|743.61|741.41|743.61|741.41|742.98|740.78|0
1698031800000|2023-10-23 03:30:00|743.48|741.28|743.73|741.53|744.23|742.03|743.48|741.28|0
1698032100000|2023-10-23 03:35:00|743.98|741.78|744.98|742.78|744.98|742.78|743.73|741.53|0
1698032400000|2023-10-23 03:40:00|744.73|742.53|743.73|741.53|744.98|742.78|743.73|741.53|0
1698032700000|2023-10-23 03:45:00|743.48|741.28|744.23|742.03|744.23|742.03|743.48|741.28|0
1698033000000|2023-10-23 03:50:00|743.98|741.78|744.23|742.03|744.73|742.53|743.98|741.78|0
1698033300000|2023-10-23 03:55:00|744.48|742.28|745.73|743.53|745.73|743.53|744.36|742.16|0
1698033600000|2023-10-23 04:00:00|745.98|743.78|744.98|742.78|745.98|743.78|744.73|742.53|0
1698033900000|2023-10-23 04:05:00|744.73|742.53|744.73|742.53|744.98|742.78|744.48|742.28|0
1698034200000|2023-10-23 04:10:00|744.61|742.41|744.23|742.03|744.73|742.53|743.73|741.53|0
1698034500000|2023-10-23 04:15:00|743.98|741.78|744.23|742.03|744.61|742.41|743.98|741.78|0
1698034800000|2023-10-23 04:20:00|743.98|741.78|743.98|741.78|744.23|742.03|743.86|741.66|0
1698035100000|2023-10-23 04:25:00|744.23|742.03|744.23|742.03|744.23|742.03|743.98|741.78|0
1698035400000|2023-10-23 04:30:00|743.98|741.78|743.98|741.78|744.23|742.03|743.48|741.28|0
1698035700000|2023-10-23 04:35:00|744.11|741.91|744.98|742.78|745.48|743.28|743.98|741.78|0
1698036000000|2023-10-23 04:40:00|745.23|743.03|745.23|743.03|745.98|743.78|743.73|741.53|0
1698036300000|2023-10-23 04:45:00|744.98|742.78|744.48|742.28|745.11|742.91|744.48|742.28|0
1698036600000|2023-10-23 04:50:00|744.61|742.41|744.23|742.03|744.73|742.53|744.23|742.03|0
1698036900000|2023-10-23 04:55:00|743.98|741.78|743.98|741.78|744.23|742.03|743.61|741.41|0
1698037200000|2023-10-23 05:00:00|743.73|741.53|743.23|741.03|744.11|741.91|743.23|741.03|0
1698037500000|2023-10-23 05:05:00|742.98|740.78|743.48|741.28|743.48|741.28|741.48|739.28|0
1698037800000|2023-10-23 05:10:00|743.23|741.03|743.98|741.78|743.98|741.78|743.23|741.03|0
1698038100000|2023-10-23 05:15:00|743.73|741.53|744.23|742.03|744.73|742.53|743.73|741.53|0
1698038400000|2023-10-23 05:20:00|743.98|741.78|743.48|741.28|744.23|742.03|743.23|741.03|0
1698038700000|2023-10-23 05:25:00|743.36|741.16|742.48|740.28|743.48|741.28|742.23|740.03|0
1698039000000|2023-10-23 05:30:00|742.23|740.03|741.98|739.78|742.73|740.53|741.98|739.78|0
1698039300000|2023-10-23 05:35:00|741.73|739.53|741.23|739.03|742.73|740.53|741.23|739.03|0
1698039600000|2023-10-23 05:40:00|741.36|739.16|742.23|740.03|742.48|740.28|741.36|739.16|0
1698039900000|2023-10-23 05:45:00|741.98|739.78|741.98|739.78|742.23|740.03|741.73|739.53|0
1698040200000|2023-10-23 05:50:00|741.73|739.53|742.48|740.28|742.48|740.28|741.23|739.03|0
1698040500000|2023-10-23 05:55:00|742.73|740.53|742.98|740.78|742.98|740.78|742.23|740.03|0
1698040800000|2023-10-23 06:00:00|742.73|740.53|742.98|740.78|743.23|741.03|741.48|739.28|0
1698041100000|2023-10-23 06:05:00|742.73|740.53|743.48|741.28|743.48|741.28|742.23|740.03|0
1698041400000|2023-10-23 06:10:00|743.23|741.03|743.98|741.78|743.98|741.78|742.73|740.53|0
1698041700000|2023-10-23 06:15:00|744.11|741.91|744.73|742.53|744.98|742.78|743.98|741.78|0
1698042000000|2023-10-23 06:20:00|744.48|742.28|742.48|740.28|744.73|742.53|742.23|740.03|0
1698042300000|2023-10-23 06:25:00|742.73|740.53|742.23|740.03|742.73|740.53|742.23|740.03|0
1698042600000|2023-10-23 06:30:00|742.48|740.28|741.73|739.53|742.48|740.28|741.73|739.53|0
1698042900000|2023-10-23 06:35:00|741.61|739.41|741.73|739.53|741.98|739.78|741.23|739.03|0
1698043200000|2023-10-23 06:40:00|741.98|739.78|741.98|739.78|742.48|740.28|741.98|739.78|0
1698043500000|2023-10-23 06:45:00|742.23|740.03|741.73|739.53|742.73|740.53|741.73|739.53|0
1698043800000|2023-10-23 06:50:00|741.98|739.78|741.98|739.78|742.48|740.28|741.73|739.53|0
1698044100000|2023-10-23 06:55:00|741.86|739.66|743.48|741.28|743.48|741.28|741.73|739.53|0
1698044400000|2023-10-23 07:00:00|743.73|741.53|744.48|742.28|746.73|744.53|743.73|741.53|0
1698044700000|2023-10-23 07:05:00|744.23|742.03|746.23|744.03|746.23|744.03|743.36|741.16|0
1698045000000|2023-10-23 07:10:00|746.48|744.28|748.48|746.28|748.73|746.53|746.23|744.03|0
1698045300000|2023-10-23 07:15:00|748.23|746.03|748.98|746.78|749.98|747.78|747.48|745.28|0
1698045600000|2023-10-23 07:20:00|748.73|746.53|749.23|747.03|751.73|749.53|746.73|744.53|0
1698045900000|2023-10-23 07:25:00|749.48|747.28|751.73|749.53|751.98|749.78|748.73|746.53|0
1698046200000|2023-10-23 07:30:00|752.73|750.53|753.98|751.78|753.98|751.78|751.98|749.78|0
1698046500000|2023-10-23 07:35:00|753.73|751.53|755.73|753.53|755.98|753.78|752.23|750.03|0
1698046800000|2023-10-23 07:40:00|755.48|753.28|760.23|758.03|760.48|758.28|755.48|753.28|0
1698047100000|2023-10-23 07:45:00|760.48|758.28|756.48|754.28|760.61|758.41|756.23|754.03|0
1698047400000|2023-10-23 07:50:00|756.73|754.53|760.73|758.53|760.98|758.78|756.48|754.28|0
1698047700000|2023-10-23 07:55:00|760.98|758.78|761.98|759.78|762.73|760.53|760.98|758.78|0
1698048000000|2023-10-23 08:00:00|761.48|759.28|762.98|760.78|764.23|762.03|761.23|759.03|0
1698048300000|2023-10-23 08:05:00|762.73|760.53|758.48|756.28|763.23|761.03|756.73|754.53|0
1698048600000|2023-10-23 08:10:00|759.23|757.03|756.73|754.53|759.61|757.41|755.61|753.41|0
1698048900000|2023-10-23 08:15:00|756.48|754.28|754.48|752.28|756.86|754.66|753.73|751.53|0
1698049200000|2023-10-23 08:20:00|754.73|752.53|755.23|753.03|757.23|755.03|754.48|752.28|0
1698049500000|2023-10-23 08:25:00|755.73|753.53|756.23|754.03|757.48|755.28|754.98|752.78|0
1698049800000|2023-10-23 08:30:00|756.48|754.28|757.98|755.78|760.23|758.03|756.23|754.03|0
1698050100000|2023-10-23 08:35:00|757.73|755.53|756.48|754.28|760.48|758.28|754.48|752.28|0
1698050400000|2023-10-23 08:40:00|756.73|754.53|757.98|755.78|758.73|756.53|756.23|754.03|0
1698050700000|2023-10-23 08:45:00|758.23|756.03|757.23|755.03|758.48|756.28|754.98|752.78|0
1698051000000|2023-10-23 08:50:00|757.48|755.28|758.98|756.78|760.23|758.03|756.23|754.03|0
1698051300000|2023-10-23 08:55:00|759.23|757.03|759.98|757.78|760.48|758.28|757.23|755.03|0
1698051600000|2023-10-23 09:00:00|760.23|758.03|763.73|761.53|764.98|762.78|759.98|757.78|0
1698051900000|2023-10-23 09:05:00|763.98|761.78|766.73|764.53|766.98|764.78|763.48|761.28|0
1698052200000|2023-10-23 09:10:00|766.98|764.78|769.23|767.03|769.98|767.78|766.48|764.28|0
1698052500000|2023-10-23 09:15:00|768.98|766.78|766.23|764.03|769.23|767.03|764.73|762.53|0
1698052800000|2023-10-23 09:20:00|766.48|764.28|768.11|765.91|768.11|765.91|765.73|763.53|0
1698053100000|2023-10-23 09:25:00|768.23|766.03|773.23|771.03|773.23|771.03|767.98|765.78|0
1698053400000|2023-10-23 09:30:00|772.48|770.28|778.73|776.53|780.23|778.03|772.48|770.28|0
1698053700000|2023-10-23 09:35:00|778.48|776.28|781.73|779.53|782.23|780.03|777.73|775.53|0
1698054000000|2023-10-23 09:40:00|781.98|779.78|780.48|778.28|783.23|781.03|779.98|777.78|0
1698054300000|2023-10-23 09:45:00|780.73|778.53|783.98|781.78|785.23|783.03|780.61|778.41|0
1698054600000|2023-10-23 09:50:00|783.73|781.53|781.48|779.28|783.73|781.53|780.98|778.78|0
1698054900000|2023-10-23 09:55:00|781.73|779.53|783.98|781.78|784.98|782.78|780.48|778.28|0
1698055200000|2023-10-23 10:00:00|783.73|781.53|778.73|776.53|784.48|782.28|778.73|776.53|0
1698055500000|2023-10-23 10:05:00|778.98|776.78|779.23|777.03|781.23|779.03|778.24|776.04|0
1698055800000|2023-10-23 10:10:00|778.98|776.78|780.23|778.03|781.23|779.03|778.73|776.53|0
1698056100000|2023-10-23 10:15:00|780.73|778.53|780.23|778.03|781.48|779.28|777.24|775.04|0
1698056400000|2023-10-23 10:20:00|779.98|777.78|779.48|777.28|780.73|778.53|778.48|776.28|0
1698056700000|2023-10-23 10:25:00|779.36|777.16|780.11|777.91|780.23|778.03|777.99|775.79|0
1698057000000|2023-10-23 10:30:00|779.98|777.78|778.98|776.78|779.98|777.78|778.23|776.03|0
1698057300000|2023-10-23 10:35:00|779.23|777.03|777.23|775.03|779.48|777.28|776.48|774.28|0
1698057600000|2023-10-23 10:40:00|776.98|774.78|775.98|773.78|778.98|776.78|775.73|773.53|0
1698057900000|2023-10-23 10:45:00|776.11|773.91|775.23|773.03|776.23|774.03|774.73|772.53|0
1698058200000|2023-10-23 10:50:00|775.48|773.28|775.73|773.53|775.98|773.78|774.73|772.53|0
1698058500000|2023-10-23 10:55:00|775.48|773.28|774.23|772.03|776.98|774.78|774.23|772.03|0
1698058800000|2023-10-23 11:00:00|773.98|771.78|775.73|773.53|776.98|774.78|773.23|771.03|0
1698059100000|2023-10-23 11:05:00|774.98|772.78|776.23|774.03|776.73|774.53|773.98|771.78|0
1698059400000|2023-10-23 11:10:00|776.36|774.16|774.23|772.03|776.36|774.16|773.48|771.28|0
1698059700000|2023-10-23 11:15:00|774.48|772.28|773.23|771.03|774.73|772.53|772.48|770.28|0
1698060000000|2023-10-23 11:20:00|773.36|771.16|774.73|772.53|774.73|772.53|772.98|770.78|0
1698060300000|2023-10-23 11:25:00|775.23|773.03|773.98|771.78|775.73|773.53|772.73|770.53|0
1698060600000|2023-10-23 11:30:00|773.48|771.28|773.48|771.28|775.73|773.53|773.23|771.03|0
1698060900000|2023-10-23 11:35:00|773.73|771.53|768.73|766.53|774.61|772.41|768.73|766.53|0
1698061200000|2023-10-23 11:40:00|768.61|766.41|766.36|764.16|769.73|767.53|766.23|764.03|0
1698061500000|2023-10-23 11:45:00|766.23|764.03|768.98|766.78|768.98|766.78|766.23|764.03|0
1698061800000|2023-10-23 11:50:00|768.73|766.53|768.73|766.53|768.98|766.78|767.98|765.78|0
1698062100000|2023-10-23 11:55:00|768.36|766.16|771.61|769.41|772.98|770.78|768.23|766.03|0
1698062400000|2023-10-23 12:00:00|771.48|769.28|773.23|771.03|775.23|773.03|770.23|768.03|0
1698062700000|2023-10-23 12:05:00|773.48|771.28|774.61|772.41|775.98|773.78|772.48|770.28|0
1698063000000|2023-10-23 12:10:00|775.23|773.03|774.48|772.28|775.23|773.03|772.73|770.53|0
1698063300000|2023-10-23 12:15:00|773.98|771.78|769.36|767.16|775.23|773.03|768.23|766.03|0
1698063600000|2023-10-23 12:20:00|769.23|767.03|767.73|765.53|769.23|767.03|766.73|764.53|0
1698063900000|2023-10-23 12:25:00|767.98|765.78|767.73|765.53|767.98|765.78|763.48|761.28|0
1698064200000|2023-10-23 12:30:00|767.86|765.66|767.23|765.03|769.48|767.28|766.23|764.03|0
1698064500000|2023-10-23 12:35:00|767.48|765.28|764.73|762.53|767.86|765.66|764.48|762.28|0
1698064800000|2023-10-23 12:40:00|764.86|762.66|765.86|763.66|766.23|764.03|764.23|762.03|0
1698065100000|2023-10-23 12:45:00|765.73|763.53|768.73|766.53|769.48|767.28|765.48|763.28|0
1698065400000|2023-10-23 12:50:00|769.23|767.03|769.11|766.91|769.98|767.78|767.48|765.28|0
1698065700000|2023-10-23 12:55:00|769.48|767.28|770.23|768.03|770.73|768.53|768.48|766.28|0
1698066000000|2023-10-23 13:00:00|769.73|767.53|767.73|765.53|769.98|767.78|767.73|765.53|0
1698066300000|2023-10-23 13:05:00|767.23|765.03|769.98|767.78|769.98|767.78|765.98|763.78|0
1698066600000|2023-10-23 13:10:00|769.73|767.53|770.73|768.53|771.48|769.28|768.73|766.53|0
1698066900000|2023-10-23 13:15:00|770.98|768.78|771.98|769.78|772.48|770.28|770.23|768.03|0
1698067200000|2023-10-23 13:20:00|772.23|770.03|771.48|769.28|774.48|772.28|771.48|769.28|0
1698067500000|2023-10-23 13:25:00|772.48|770.28|770.23|768.03|773.48|771.28|769.73|767.53|0
1698067800000|2023-10-23 13:30:00|769.98|767.78|772.48|770.28|773.73|771.53|765.73|763.53|0
1698068100000|2023-10-23 13:35:00|772.73|770.53|777.98|775.78|780.23|778.03|772.73|770.53|0
1698068400000|2023-10-23 13:40:00|779.23|777.03|784.98|782.78|787.48|785.28|778.98|776.78|0
1698068700000|2023-10-23 13:45:00|785.48|783.28|768.23|766.03|785.98|783.78|767.98|765.78|0
1698069000000|2023-10-23 13:50:00|768.73|766.53|764.98|762.78|772.23|770.03|763.48|761.28|0
1698069300000|2023-10-23 13:55:00|764.48|762.28|759.23|757.03|766.23|764.03|758.48|756.28|0
1698069600000|2023-10-23 14:00:00|758.98|756.78|759.98|757.78|762.73|760.53|758.23|756.03|0
1698069900000|2023-10-23 14:05:00|760.23|758.03|760.98|758.78|761.73|759.53|757.98|755.78|0
1698070200000|2023-10-23 14:10:00|759.73|757.53|755.98|753.78|760.23|758.03|755.73|753.53|0
1698070500000|2023-10-23 14:15:00|756.23|754.03|753.73|751.53|761.23|759.03|753.23|751.03|0
1698070800000|2023-10-23 14:20:00|753.48|751.28|750.73|748.53|756.23|754.03|750.23|748.03|0
1698071100000|2023-10-23 14:25:00|750.48|748.28|756.73|754.53|757.23|755.03|749.48|747.28|0
1698071400000|2023-10-23 14:30:00|757.23|755.03|762.22|760.02|763.72|761.52|754.98|752.78|0
1698071700000|2023-10-23 14:35:00|762.47|760.27|756.73|754.53|764.72|762.52|755.98|753.78|0
1698072000000|2023-10-23 14:40:00|756.98|754.78|752.48|750.28|758.23|756.03|751.48|749.28|0
1698072300000|2023-10-23 14:45:00|751.98|749.78|754.98|752.78|755.98|753.78|751.98|749.78|0
1698072600000|2023-10-23 14:50:00|754.73|752.53|755.97|753.77|755.97|753.77|750.98|748.78|0
1698072900000|2023-10-23 14:55:00|755.73|753.53|751.23|749.03|756.72|754.52|751.23|749.03|0
1698073200000|2023-10-23 15:00:00|751.48|749.28|751.23|749.03|753.48|751.28|749.98|747.78|0
1698073500000|2023-10-23 15:05:00|750.98|748.78|750.48|748.28|752.73|750.53|747.48|745.28|0
1698073800000|2023-10-23 15:10:00|749.98|747.78|745.23|743.03|750.73|748.53|744.98|742.78|0
1698074100000|2023-10-23 15:15:00|744.98|742.78|743.48|741.28|745.98|743.78|742.98|740.78|0
1698074400000|2023-10-23 15:20:00|743.72|741.52|741.48|739.28|743.72|741.52|738.98|736.78|0
1698074700000|2023-10-23 15:25:00|741.23|739.03|741.48|739.28|743.23|741.03|738.73|736.53|0
1698075000000|2023-10-23 15:30:00|741.72|739.52|738.73|736.53|741.72|739.52|738.23|736.03|0
1698075300000|2023-10-23 15:35:00|738.23|736.03|736.48|734.28|740.48|738.28|735.23|733.03|0
1698075600000|2023-10-23 15:40:00|736.23|734.03|741.72|739.52|741.72|739.52|736.23|734.03|0
1698075900000|2023-10-23 15:45:00|742.22|740.02|741.97|739.77|745.47|743.27|739.73|737.53|0
1698076200000|2023-10-23 15:50:00|742.22|740.02|741.48|739.28|742.97|740.77|739.73|737.53|0
1698076500000|2023-10-23 15:55:00|741.72|739.52|737.23|735.03|742.22|740.02|736.73|734.53|0
1698076800000|2023-10-23 16:00:00|736.98|734.78|739.98|737.78|740.48|738.28|736.73|734.53|0
1698077100000|2023-10-23 16:05:00|739.86|737.66|735.98|733.78|739.98|737.78|735.73|733.53|0
1698077400000|2023-10-23 16:10:00|736.23|734.03|738.23|736.03|738.98|736.78|735.73|733.53|0
1698077700000|2023-10-23 16:15:00|738.48|736.28|743.72|741.52|743.72|741.52|737.48|735.28|0
1698078000000|2023-10-23 16:20:00|743.97|741.77|737.97|735.77|746.22|744.02|737.97|735.77|0
1698078300000|2023-10-23 16:25:00|738.22|736.02|736.97|734.77|739.22|737.02|735.97|733.77|0
1698078600000|2023-10-23 16:30:00|736.72|734.52|738.22|736.02|739.22|737.02|735.97|733.77|0
1698078900000|2023-10-23 16:35:00|737.72|735.52|735.47|733.27|738.72|736.52|734.22|732.02|0
1698079200000|2023-10-23 16:40:00|735.22|733.02|737.47|735.27|737.47|735.27|734.72|732.52|0
1698079500000|2023-10-23 16:45:00|736.97|734.77|735.72|733.52|737.22|735.02|734.97|732.77|0
1698079800000|2023-10-23 16:50:00|735.97|733.77|733.72|731.52|735.97|733.77|733.47|731.27|0
1698080100000|2023-10-23 16:55:00|733.35|731.15|721.73|719.53|733.35|731.15|721.73|719.53|0
1698080400000|2023-10-23 17:00:00|721.23|719.03|726.48|724.28|728.23|726.03|721.23|719.03|0
1698080700000|2023-10-23 17:05:00|726.98|724.78|726.48|724.28|726.98|724.78|724.48|722.28|0
1698081000000|2023-10-23 17:10:00|726.73|724.53|729.72|727.52|731.97|729.77|726.48|724.28|0
1698081300000|2023-10-23 17:15:00|729.97|727.77|736.47|734.27|736.97|734.77|729.97|727.77|0
1698081600000|2023-10-23 17:20:00|737.22|735.02|735.47|733.27|737.47|735.27|731.97|729.77|0
1698081900000|2023-10-23 17:25:00|735.72|733.52|735.97|733.77|738.72|736.52|735.47|733.27|0
1698082200000|2023-10-23 17:30:00|736.97|734.77|733.97|731.77|738.47|736.27|732.97|730.77|0
1698082500000|2023-10-23 17:35:00|733.47|731.27|732.22|730.02|733.97|731.77|731.22|729.02|0
1698082800000|2023-10-23 17:40:00|732.47|730.27|730.97|728.77|733.47|731.27|729.22|727.02|0
1698083100000|2023-10-23 17:45:00|730.72|728.52|728.22|726.02|732.47|730.27|726.72|724.52|0
1698083400000|2023-10-23 17:50:00|727.97|725.77|731.72|729.52|731.97|729.77|727.22|725.02|0
1698083700000|2023-10-23 17:55:00|731.47|729.27|735.47|733.27|737.72|735.52|731.22|729.02|0
1698084000000|2023-10-23 18:00:00|735.97|733.77|736.22|734.02|739.22|737.02|735.97|733.77|0
1698084300000|2023-10-23 18:05:00|736.47|734.27|732.97|730.77|736.47|734.27|732.22|730.02|0
1698084600000|2023-10-23 18:10:00|732.72|730.52|737.47|735.27|738.97|736.77|732.72|730.52|0
1698084900000|2023-10-23 18:15:00|737.22|735.02|741.97|739.77|743.22|741.02|736.47|734.27|0
1698085200000|2023-10-23 18:20:00|741.72|739.52|741.22|739.02|744.22|742.02|739.22|737.02|0
1698085500000|2023-10-23 18:25:00|741.47|739.27|740.97|738.77|742.22|740.02|738.72|736.52|0
1698085800000|2023-10-23 18:30:00|740.72|738.52|743.47|741.27|743.47|741.27|739.22|737.02|0
1698086100000|2023-10-23 18:35:00|743.72|741.52|737.72|735.52|744.22|742.02|737.72|735.52|0
1698086400000|2023-10-23 18:40:00|736.72|734.52|740.72|738.52|742.22|740.02|733.72|731.52|0
1698086700000|2023-10-23 18:45:00|740.47|738.27|737.97|735.77|741.97|739.77|734.97|732.77|0
1698087000000|2023-10-23 18:50:00|738.22|736.02|738.22|736.02|740.97|738.77|737.47|735.27|0
1698087300000|2023-10-23 18:55:00|737.97|735.77|737.97|735.77|741.22|739.02|736.97|734.77|0
1698087600000|2023-10-23 19:00:00|737.47|735.27|735.22|733.02|738.72|736.52|734.22|732.02|0
1698087900000|2023-10-23 19:05:00|735.1|732.9|739.22|737.02|740.97|738.77|734.47|732.27|0
1698088200000|2023-10-23 19:10:00|739.47|737.27|742.72|740.52|747.22|745.02|739.47|737.27|0
1698088500000|2023-10-23 19:15:00|742.47|740.27|744.47|742.27|745.97|743.77|742.22|740.02|0
1698088800000|2023-10-23 19:20:00|744.72|742.52|752.72|750.52|755.47|753.27|744.47|742.27|0
1698089100000|2023-10-23 19:25:00|753.22|751.02|754.97|752.77|755.97|753.77|749.22|747.02|0
1698089400000|2023-10-23 19:30:00|755.72|753.52|754.97|752.77|757.72|755.52|753.97|751.77|0
1698089700000|2023-10-23 19:35:00|754.72|752.52|758.72|756.52|759.72|757.52|754.72|752.52|0
1698090000000|2023-10-23 19:40:00|758.47|756.27|755.72|753.52|759.72|757.52|754.72|752.52|0
1698090300000|2023-10-23 19:45:00|756.22|754.02|753.97|751.77|757.47|755.27|751.72|749.52|0
1698090600000|2023-10-23 19:50:00|753.47|751.27|760.22|758.02|760.22|758.02|752.72|750.52|0
1698090900000|2023-10-23 19:55:00|757.72|755.52|759.22|757.02|762.72|760.52|757.72|755.52|0
1698091200000|2023-10-23 20:00:00|760.72|758.52|753.97|751.77|760.72|758.52|753.97|751.77|0
1698091500000|2023-10-23 20:05:00|753.47|751.27|750.97|748.77|753.47|751.27|750.72|748.52|0
1698091800000|2023-10-23 20:10:00|751.22|749.02|752.47|750.27|752.47|750.27|751.22|749.02|0
1698092100000|2023-10-23 20:15:00|752.57|750.17|752.32|749.92|752.82|750.42|752.07|749.67|0
1698092400000|2023-10-23 20:20:00|752.57|750.17|752.82|750.42|752.82|750.42|752.57|750.17|0
1698092700000|2023-10-23 20:25:00|753.07|750.67|751.82|749.42|753.32|750.92|751.82|749.42|0
1698093000000|2023-10-23 20:30:00|752.07|749.67|751.07|748.67|752.32|749.92|751.07|748.67|0
1698093300000|2023-10-23 20:35:00|750.82|748.42|750.32|747.92|751.07|748.67|750.07|747.67|0
1698093600000|2023-10-23 20:40:00|750.57|748.17|749.32|746.92|750.82|748.42|749.32|746.92|0
1698093900000|2023-10-23 20:45:00|749.57|747.17|749.57|747.17|749.82|747.42|749.57|747.17|0
1698094200000|2023-10-23 20:50:00|749.32|746.92|750.32|747.92|750.32|747.92|749.07|746.67|0
1698094500000|2023-10-23 20:55:00|750.57|748.17|750.95|748.55|751.32|748.92|750.57|748.17|0
1698094800000|2023-10-23 21:00:00|750.68|748.28|750.72|748.32|750.86|748.46|750.61|748.21|0
1698095100000|2023-10-23 21:05:00|750.68|748.28|750.13|747.73|750.68|748.28|750.02|747.62|0
1698095400000|2023-10-23 21:10:00|750.09|747.69|750.09|747.69|750.09|747.69|750.09|747.69|0
1698095700000|2023-10-23 21:15:00|750.13|747.73|750.31|747.91|750.31|747.91|750.09|747.69|0
1698096000000|2023-10-23 21:20:00|750.41|748.01|750.52|748.12|750.52|748.12|750.34|747.94|0
1698096300000|2023-10-23 21:25:00|750.56|748.16|750.41|748.01|750.63|748.23|750.19|747.79|0
1698096600000|2023-10-23 21:30:00|750.49|748.09|750.74|748.34|750.78|748.38|750.38|747.98|0
1698096900000|2023-10-23 21:35:00|750.23|747.83|750.27|747.87|750.3|747.9|750.23|747.83|0
1698097200000|2023-10-23 21:40:00|750.19|747.79|750.16|747.76|750.19|747.79|750.08|747.68|0
1698097500000|2023-10-23 21:45:00|750.01|747.61|750.34|747.94|750.34|747.94|750.01|747.61|0
1698097800000|2023-10-23 21:50:00|750.3|747.9|750.44|748.04|750.85|748.45|749.97|747.57|0
1698098100000|2023-10-23 21:55:00|750.29|747.89|750.26|747.86|750.29|747.89|749.89|747.49|0
1698098400000|2023-10-23 22:00:00|749.95|747.55|752.32|749.92|752.32|749.92|749.7|747.3|0
1698098700000|2023-10-23 22:05:00|752.2|749.8|751.32|748.92|752.57|750.17|751.32|748.92|0
1698099000000|2023-10-23 22:10:00|751.82|749.42|750.32|747.92|752.07|749.67|750.32|747.92|0
1698099300000|2023-10-23 22:15:00|750.45|748.05|751.32|748.92|751.57|749.17|750.45|748.05|0
1698099600000|2023-10-23 22:20:00|751.2|748.8|751.07|748.67|751.57|749.17|750.7|748.3|0
1698099900000|2023-10-23 22:25:00|751.32|748.92|749.57|747.17|751.57|749.17|749.57|747.17|0
1698100200000|2023-10-23 22:30:00|749.45|747.05|751.07|748.67|751.32|748.92|749.45|747.05|0
1698100500000|2023-10-23 22:35:00|751.2|748.8|751.07|748.67|751.32|748.92|750.82|748.42|0
1698100800000|2023-10-23 22:40:00|750.82|748.42|750.32|747.92|751.32|748.92|750.32|747.92|0
1698101100000|2023-10-23 22:45:00|750.45|748.05|750.82|748.42|751.07|748.67|750.07|747.67|0
1698101400000|2023-10-23 22:50:00|751.07|748.67|750.07|747.67|751.57|749.17|750.07|747.67|0
1698101700000|2023-10-23 22:55:00|749.7|747.3|749.82|747.42|750.32|747.92|749.57|747.17|0
1698102000000|2023-10-23 23:00:00|750.07|747.67|749.32|746.92|750.07|747.67|749.32|746.92|0
1698102300000|2023-10-23 23:05:00|749.45|747.05|749.32|746.92|749.57|747.17|749.32|746.92|0
1698102600000|2023-10-23 23:10:00|749.57|747.17|748.82|746.42|749.57|747.17|748.57|746.17|0
1698102900000|2023-10-23 23:15:00|748.7|746.3|748.57|746.17|748.7|746.3|748.07|745.67|0
1698103200000|2023-10-23 23:20:00|748.82|746.42|748.32|745.92|749.32|746.92|747.57|745.17|0
1698103500000|2023-10-23 23:25:00|748.07|745.67|748.57|746.17|748.57|746.17|747.82|745.42|0
1698103800000|2023-10-23 23:30:00|748.32|745.92|749.07|746.67|749.82|747.42|748.32|745.92|0
1698104100000|2023-10-23 23:35:00|749.32|746.92|749.32|746.92|749.57|747.17|749.07|746.67|0
1698104400000|2023-10-23 23:40:00|749.07|746.67|749.07|746.67|749.82|747.42|749.07|746.67|0
1698104700000|2023-10-23 23:45:00|749.32|746.92|747.32|744.92|749.32|746.92|747.32|744.92|0
1698105000000|2023-10-23 23:50:00|747.57|745.17|747.57|745.17|748.07|745.67|747.32|744.92|0
1698105300000|2023-10-23 23:55:00|747.82|745.42|747.07|744.67|748.07|745.67|746.82|744.42|0
1698105600000|2023-10-24 00:00:00|747.32|744.92|747.82|745.42|747.82|745.42|746.57|744.17|0
1698105900000|2023-10-24 00:05:00|748.07|745.67|748.57|746.17|749.07|746.67|747.07|744.67|0
1698106200000|2023-10-24 00:10:00|748.32|745.92|749.32|746.92|749.57|747.17|747.57|745.17|0
1698106500000|2023-10-24 00:15:00|749.57|747.17|753.57|751.17|753.82|751.42|749.32|746.92|0
1698106800000|2023-10-24 00:20:00|753.32|750.92|751.82|749.42|753.32|750.92|750.32|747.92|0
1698107100000|2023-10-24 00:25:00|751.57|749.17|752.07|749.67|752.32|749.92|750.57|748.17|0
1698107400000|2023-10-24 00:30:00|752.22|750.02|751.97|749.77|752.22|750.02|750.72|748.52|0
1698107700000|2023-10-24 00:35:00|752.22|750.02|752.72|750.52|753.22|751.02|751.47|749.27|0
1698108000000|2023-10-24 00:40:00|752.97|750.77|752.97|750.77|753.97|751.77|752.72|750.52|0
1698108300000|2023-10-24 00:45:00|752.72|750.52|754.22|752.02|755.22|753.02|752.72|750.52|0
1698108600000|2023-10-24 00:50:00|754.35|752.15|751.72|749.52|754.47|752.27|751.47|749.27|0
1698108900000|2023-10-24 00:55:00|751.97|749.77|752.22|750.02|752.6|750.4|750.72|748.52|0
1698109200000|2023-10-24 01:00:00|751.97|749.77|750.72|748.52|752.22|750.02|749.47|747.27|0
1698109500000|2023-10-24 01:05:00|751.47|749.27|751.35|749.15|751.97|749.77|751.22|749.02|0
1698109800000|2023-10-24 01:10:00|751.72|749.52|751.22|749.02|751.97|749.77|750.22|748.02|0
1698110100000|2023-10-24 01:15:00|750.97|748.77|751.72|749.52|752.22|750.02|750.47|748.27|0
1698110400000|2023-10-24 01:20:00|751.97|749.77|755.47|753.27|755.47|753.27|751.72|749.52|0
1698110700000|2023-10-24 01:25:00|755.72|753.52|755.72|753.52|755.97|753.77|754.22|752.02|0
1698111000000|2023-10-24 01:30:00|754.97|752.77|757.72|755.52|757.97|755.77|754.97|752.77|0
1698111300000|2023-10-24 01:35:00|757.97|755.77|756.97|754.77|758.72|756.52|756.72|754.52|0
1698111600000|2023-10-24 01:40:00|756.72|754.52|755.47|753.27|756.97|754.77|755.22|753.02|0
1698111900000|2023-10-24 01:45:00|754.97|752.77|756.47|754.27|756.72|754.52|753.97|751.77|0
1698112200000|2023-10-24 01:50:00|756.72|754.52|756.47|754.27|756.97|754.77|755.97|753.77|0
1698112500000|2023-10-24 01:55:00|756.72|754.52|756.47|754.27|756.72|754.52|755.47|753.27|0
1698112800000|2023-10-24 02:00:00|756.72|754.52|755.72|753.52|757.35|755.15|754.6|752.4|0
1698113100000|2023-10-24 02:05:00|755.97|753.77|754.47|752.27|756.22|754.02|753.97|751.77|0
1698113400000|2023-10-24 02:10:00|754.72|752.52|752.47|750.27|754.97|752.77|752.47|750.27|0
1698113700000|2023-10-24 02:15:00|752.72|750.52|750.97|748.77|752.97|750.77|750.72|748.52|0
1698114000000|2023-10-24 02:20:00|750.72|748.52|749.22|747.02|750.97|748.77|748.72|746.52|0
1698114300000|2023-10-24 02:25:00|748.97|746.77|748.97|746.77|749.47|747.27|748.47|746.27|0
1698114600000|2023-10-24 02:30:00|748.72|746.52|748.22|746.02|748.97|746.77|747.72|745.52|0
1698114900000|2023-10-24 02:35:00|747.97|745.77|748.22|746.02|748.47|746.27|747.72|745.52|0
1698115200000|2023-10-24 02:40:00|747.97|745.77|746.97|744.77|748.47|746.27|746.97|744.77|0
1698115500000|2023-10-24 02:45:00|746.85|744.65|747.22|745.02|747.72|745.52|746.72|744.52|0
1698115800000|2023-10-24 02:50:00|746.97|744.77|747.97|745.77|748.22|746.02|746.72|744.52|0
1698116100000|2023-10-24 02:55:00|747.72|745.52|748.72|746.52|748.72|746.52|747.72|745.52|0
1698116400000|2023-10-24 03:00:00|748.47|746.27|748.47|746.27|748.97|746.77|747.72|745.52|0
1698116700000|2023-10-24 03:05:00|748.35|746.15|749.22|747.02|749.47|747.27|748.22|746.02|0
1698117000000|2023-10-24 03:10:00|749.35|747.15|749.72|747.52|749.97|747.77|748.72|746.52|0
1698117300000|2023-10-24 03:15:00|749.47|747.27|749.22|747.02|749.72|747.52|748.47|746.27|0
1698117600000|2023-10-24 03:20:00|749.35|747.15|748.22|746.02|749.47|747.27|747.97|745.77|0
1698117900000|2023-10-24 03:25:00|748.47|746.27|749.97|747.77|750.72|748.52|748.47|746.27|0
1698118200000|2023-10-24 03:30:00|750.22|748.02|750.72|748.52|751.47|749.27|749.97|747.77|0
1698118500000|2023-10-24 03:35:00|750.6|748.4|749.47|747.27|750.72|748.52|749.22|747.02|0
1698118800000|2023-10-24 03:40:00|749.72|747.52|749.97|747.77|750.22|748.02|749.47|747.27|0
1698119100000|2023-10-24 03:45:00|750.22|748.02|749.72|747.52|750.35|748.15|749.6|747.4|0
1698119400000|2023-10-24 03:50:00|749.85|747.65|750.22|748.02|750.72|748.52|749.72|747.52|0
1698119700000|2023-10-24 03:55:00|750.47|748.27|749.97|747.77|750.72|748.52|749.97|747.77|0
1698120000000|2023-10-24 04:00:00|749.72|747.52|750.47|748.27|750.97|748.77|749.22|747.02|0
1698120300000|2023-10-24 04:05:00|750.72|748.52|750.22|748.02|750.97|748.77|750.22|748.02|0
1698120600000|2023-10-24 04:10:00|749.97|747.77|749.22|747.02|749.97|747.77|748.97|746.77|0
1698120900000|2023-10-24 04:15:00|749.35|747.15|747.97|745.77|749.35|747.15|747.97|745.77|0
1698121200000|2023-10-24 04:20:00|748.22|746.02|747.97|745.77|748.47|746.27|747.47|745.27|0
1698121500000|2023-10-24 04:25:00|748.22|746.02|749.22|747.02|749.47|747.27|748.22|746.02|0
1698121800000|2023-10-24 04:30:00|749.47|747.27|748.72|746.52|749.47|747.27|748.6|746.4|0
1698122100000|2023-10-24 04:35:00|748.97|746.77|748.22|746.02|748.97|746.77|748.22|746.02|0
1698122400000|2023-10-24 04:40:00|748.1|745.9|747.97|745.77|748.22|746.02|747.97|745.77|0
1698122700000|2023-10-24 04:45:00|747.72|745.52|747.22|745.02|748.22|746.02|747.22|745.02|0
1698123000000|2023-10-24 04:50:00|747.47|745.27|747.22|745.02|747.47|745.27|746.97|744.77|0
1698123300000|2023-10-24 04:55:00|747.47|745.27|746.97|744.77|747.47|745.27|746.97|744.77|0
1698123600000|2023-10-24 05:00:00|747.22|745.02|746.72|744.52|747.22|745.02|745.72|743.52|0
1698123900000|2023-10-24 05:05:00|746.97|744.77|746.47|744.27|747.47|745.27|745.97|743.77|0
1698124200000|2023-10-24 05:10:00|746.72|744.52|745.47|743.27|746.72|744.52|745.47|743.27|0
1698124500000|2023-10-24 05:15:00|745.22|743.02|745.72|743.52|745.97|743.77|745.22|743.02|0
1698124800000|2023-10-24 05:20:00|745.6|743.4|746.22|744.02|746.47|744.27|745.47|743.27|0
1698125100000|2023-10-24 05:25:00|746.47|744.27|746.22|744.02|746.72|744.52|745.22|743.02|0
1698125400000|2023-10-24 05:30:00|746.1|743.9|745.72|743.52|746.22|744.02|745.22|743.02|0
1698125700000|2023-10-24 05:35:00|745.97|743.77|746.47|744.27|746.47|744.27|745.72|743.52|0
1698126000000|2023-10-24 05:40:00|746.72|744.52|747.47|745.27|748.22|746.02|746.47|744.27|0
1698126300000|2023-10-24 05:45:00|747.22|745.02|746.22|744.02|747.47|745.27|745.97|743.77|0
1698126600000|2023-10-24 05:50:00|745.97|743.77|745.72|743.52|746.22|744.02|745.22|743.02|0
1698126900000|2023-10-24 05:55:00|745.47|743.27|745.72|743.52|746.22|744.02|745.22|743.02|0
1698127200000|2023-10-24 06:00:00|745.97|743.77|744.47|742.27|745.97|743.77|744.22|742.02|0
1698127500000|2023-10-24 06:05:00|744.6|742.4|745.22|743.02|745.22|743.02|744.22|742.02|0
1698127800000|2023-10-24 06:10:00|745.1|742.9|744.47|742.27|745.1|742.9|744.22|742.02|0
1698128100000|2023-10-24 06:15:00|744.22|742.02|746.22|744.02|746.72|744.52|744.22|742.02|0
1698128400000|2023-10-24 06:20:00|746.35|744.15|745.6|743.4|746.35|744.15|745.22|743.02|0
1698128700000|2023-10-24 06:25:00|745.72|743.52|745.22|743.02|745.97|743.77|745.22|743.02|0
1698129000000|2023-10-24 06:30:00|745.47|743.27|744.22|742.02|745.47|743.27|744.22|742.02|0
1698129300000|2023-10-24 06:35:00|744.35|742.15|743.22|741.02|744.72|742.52|743.22|741.02|0
1698129600000|2023-10-24 06:40:00|743.47|741.27|744.22|742.02|744.85|742.65|743.22|741.02|0
1698129900000|2023-10-24 06:45:00|744.47|742.27|743.47|741.27|744.47|742.27|743.22|741.02|0
1698130200000|2023-10-24 06:50:00|743.22|741.02|743.22|741.02|743.72|741.52|743.1|740.9|0
1698130500000|2023-10-24 06:55:00|742.72|740.52|741.97|739.77|743.47|741.27|740.97|738.77|0
1698130800000|2023-10-24 07:00:00|742.35|740.15|741.72|739.52|743.72|741.52|740.72|738.52|0
1698131100000|2023-10-24 07:05:00|741.97|739.77|740.72|738.52|742.22|740.02|740.22|738.02|0
1698131400000|2023-10-24 07:10:00|740.97|738.77|742.72|740.52|743.47|741.27|740.47|738.27|0
1698131700000|2023-10-24 07:15:00|742.97|740.77|740.85|738.65|743.97|741.77|740.47|738.27|0
1698132000000|2023-10-24 07:20:00|740.97|738.77|741.47|739.27|742.97|740.77|740.72|738.52|0
1698132300000|2023-10-24 07:25:00|741.72|739.52|742.72|740.52|743.72|741.52|741.72|739.52|0
1698132600000|2023-10-24 07:30:00|742.22|740.02|743.72|741.52|744.85|742.65|741.72|739.52|0
1698132900000|2023-10-24 07:35:00|743.97|741.77|747.72|745.52|747.97|745.77|743.97|741.77|0
1698133200000|2023-10-24 07:40:00|747.97|745.77|748.97|746.77|749.97|747.77|746.72|744.52|0
1698133500000|2023-10-24 07:45:00|749.22|747.02|748.22|746.02|750.35|748.15|747.97|745.77|0
1698133800000|2023-10-24 07:50:00|747.97|745.77|748.47|746.27|748.72|746.52|744.97|742.77|0
1698134100000|2023-10-24 07:55:00|747.97|745.77|747.47|745.27|749.22|747.02|746.47|744.27|0
1698134400000|2023-10-24 08:00:00|746.47|744.27|747.97|745.77|747.97|745.77|744.72|742.52|0
1698134700000|2023-10-24 08:05:00|747.72|745.52|746.22|744.02|747.97|745.77|745.72|743.52|0
1698135000000|2023-10-24 08:10:00|746.47|744.27|746.97|744.77|747.97|745.77|745.22|743.02|0
1698135300000|2023-10-24 08:15:00|746.72|744.52|750.47|748.27|750.47|748.27|746.47|744.27|0
1698135600000|2023-10-24 08:20:00|750.72|748.52|747.72|745.52|751.97|749.77|746.97|744.77|0
1698135900000|2023-10-24 08:25:00|747.97|745.77|748.22|746.02|748.47|746.27|746.97|744.77|0
1698136200000|2023-10-24 08:30:00|748.47|746.27|751.97|749.77|752.97|750.77|747.72|745.52|0
1698136500000|2023-10-24 08:35:00|751.72|749.52|752.47|750.27|754.47|752.27|750.22|748.02|0
1698136800000|2023-10-24 08:40:00|752.22|750.02|747.22|745.02|752.22|750.02|746.97|744.77|0
1698137100000|2023-10-24 08:45:00|746.97|744.77|744.72|742.52|747.97|745.77|744.47|742.27|0
1698137400000|2023-10-24 08:50:00|744.47|742.27|744.97|742.77|745.22|743.02|742.97|740.77|0
1698137700000|2023-10-24 08:55:00|744.47|742.27|743.97|741.77|745.72|743.52|743.47|741.27|0
1698138000000|2023-10-24 09:00:00|744.47|742.27|743.22|741.02|744.97|742.77|743.22|741.02|0
1698138300000|2023-10-24 09:05:00|743.47|741.27|744.47|742.27|745.97|743.77|743.22|741.02|0
1698138600000|2023-10-24 09:10:00|744.22|742.02|743.47|741.27|744.72|742.52|742.85|740.65|0
1698138900000|2023-10-24 09:15:00|743.22|741.02|741.72|739.52|743.22|741.02|741.72|739.52|0
1698139200000|2023-10-24 09:20:00|741.47|739.27|740.97|738.77|742.22|740.02|740.72|738.52|0
1698139500000|2023-10-24 09:25:00|741.47|739.27|740.72|738.52|741.47|739.27|740.47|738.27|0
1698139800000|2023-10-24 09:30:00|740.47|738.27|740.22|738.02|741.22|739.02|739.97|737.77|0
1698140100000|2023-10-24 09:35:00|740.47|738.27|739.97|737.77|740.97|738.77|739.85|737.65|0
1698140400000|2023-10-24 09:40:00|740.22|738.02|740.72|738.52|740.72|738.52|739.22|737.02|0
1698140700000|2023-10-24 09:45:00|740.97|738.77|739.22|737.02|740.97|738.77|738.97|736.77|0
1698141000000|2023-10-24 09:50:00|739.1|736.9|739.97|737.77|740.97|738.77|739.1|736.9|0
1698141300000|2023-10-24 09:55:00|739.85|737.65|739.6|737.4|740.72|738.52|739.6|737.4|0
1698141600000|2023-10-24 10:00:00|739.72|737.52|739.47|737.27|740.35|738.15|738.22|736.02|0
1698141900000|2023-10-24 10:05:00|739.22|737.02|738.72|736.52|739.22|737.02|737.97|735.77|0
1698142200000|2023-10-24 10:10:00|738.97|736.77|738.47|736.27|739.47|737.27|737.97|735.77|0
1698142500000|2023-10-24 10:15:00|738.72|736.52|740.97|738.77|741.22|739.02|738.72|736.52|0
1698142800000|2023-10-24 10:20:00|740.72|738.52|741.47|739.27|743.22|741.02|740.72|738.52|0
1698143100000|2023-10-24 10:25:00|741.72|739.52|741.47|739.27|742.22|740.02|740.22|738.02|0
1698143400000|2023-10-24 10:30:00|741.72|739.52|739.97|737.77|742.22|740.02|739.47|737.27|0
1698143700000|2023-10-24 10:35:00|740.22|738.02|738.72|736.52|740.97|738.77|738.22|736.02|0
1698144000000|2023-10-24 10:40:00|738.97|736.77|740.47|738.27|740.97|738.77|738.97|736.77|0
1698144300000|2023-10-24 10:45:00|740.72|738.52|738.22|736.02|740.72|738.52|737.97|735.77|0
1698144600000|2023-10-24 10:50:00|737.97|735.77|738.85|736.65|739.47|737.27|737.97|735.77|0
1698144900000|2023-10-24 10:55:00|738.47|736.27|737.72|735.52|739.22|737.02|736.97|734.77|0
1698145200000|2023-10-24 11:00:00|737.97|735.77|737.47|735.27|738.72|736.52|736.97|734.77|0
1698145500000|2023-10-24 11:05:00|737.35|735.15|735.97|733.77|737.35|735.15|735.47|733.27|0
1698145800000|2023-10-24 11:10:00|736.22|734.02|736.72|734.52|738.22|736.02|735.72|733.52|0
1698146100000|2023-10-24 11:15:00|736.97|734.77|735.97|733.77|736.97|734.77|735.47|733.27|0
1698146400000|2023-10-24 11:20:00|735.72|733.52|734.22|732.02|735.97|733.77|733.97|731.77|0
1698146700000|2023-10-24 11:25:00|734.1|731.9|733.97|731.77|734.72|732.52|733.72|731.52|0
1698147000000|2023-10-24 11:30:00|734.22|732.02|733.72|731.52|734.97|732.77|733.47|731.27|0
1698147300000|2023-10-24 11:35:00|733.47|731.27|734.72|732.52|735.22|733.02|733.47|731.27|0
1698147600000|2023-10-24 11:40:00|734.97|732.77|735.72|733.52|736.22|734.02|734.97|732.77|0
1698147900000|2023-10-24 11:45:00|735.97|733.77|736.72|734.52|736.72|734.52|734.72|732.52|0
1698148200000|2023-10-24 11:50:00|736.47|734.27|734.72|732.52|736.72|734.52|734.22|732.02|0
1698148500000|2023-10-24 11:55:00|734.97|732.77|735.22|733.02|735.47|733.27|733.72|731.52|0
1698148800000|2023-10-24 12:00:00|734.97|732.77|738.72|736.52|739.22|737.02|734.97|732.77|0
1698149100000|2023-10-24 12:05:00|738.85|736.65|738.47|736.27|739.97|737.77|737.47|735.27|0
1698149400000|2023-10-24 12:10:00|738.22|736.02|739.22|737.02|739.72|737.52|738.22|736.02|0
1698149700000|2023-10-24 12:15:00|738.97|736.77|738.47|736.27|740.72|738.52|738.47|736.27|0
1698150000000|2023-10-24 12:20:00|738.22|736.02|733.97|731.77|738.22|736.02|733.72|731.52|0
1698150300000|2023-10-24 12:25:00|733.72|731.52|735.22|733.02|735.72|733.52|733.47|731.27|0
1698150600000|2023-10-24 12:30:00|735.47|733.27|734.22|732.02|735.47|733.27|733.47|731.27|0
1698150900000|2023-10-24 12:35:00|733.97|731.77|734.97|732.77|736.72|734.52|732.97|730.77|0
1698151200000|2023-10-24 12:40:00|734.72|732.52|735.47|733.27|735.47|733.27|733.72|731.52|0
1698151500000|2023-10-24 12:45:00|735.22|733.02|737.22|735.02|737.47|735.27|733.97|731.77|0
1698151800000|2023-10-24 12:50:00|737.47|735.27|736.6|734.4|737.47|735.27|735.72|733.52|0
1698152100000|2023-10-24 12:55:00|736.47|734.27|733.97|731.77|736.47|734.27|733.97|731.77|0
1698152400000|2023-10-24 13:00:00|734.22|732.02|736.97|734.77|736.97|734.77|734.22|732.02|0
1698152700000|2023-10-24 13:05:00|737.22|735.02|737.72|735.52|738.97|736.77|735.47|733.27|0
1698153000000|2023-10-24 13:10:00|737.97|735.77|736.97|734.77|738.47|736.27|735.97|733.77|0
1698153300000|2023-10-24 13:15:00|737.22|735.02|740.97|738.77|741.22|739.02|736.97|734.77|0
1698153600000|2023-10-24 13:20:00|740.72|738.52|740.22|738.02|741.97|739.77|739.97|737.77|0
1698153900000|2023-10-24 13:25:00|739.97|737.77|739.47|737.27|740.47|738.27|738.47|736.27|0
1698154200000|2023-10-24 13:30:00|738.97|736.77|729.97|727.77|739.22|737.02|729.72|727.52|0
1698154500000|2023-10-24 13:35:00|729.72|727.52|728.97|726.77|732.47|730.27|727.22|725.02|0
1698154800000|2023-10-24 13:40:00|729.22|727.02|731.72|729.52|733.72|731.52|727.72|725.52|0
1698155100000|2023-10-24 13:45:00|733.97|731.77|738.22|736.02|740.72|738.52|733.97|731.77|0
1698155400000|2023-10-24 13:50:00|737.72|735.52|736.22|734.02|740.97|738.77|734.72|732.52|0
1698155700000|2023-10-24 13:55:00|735.97|733.77|727.47|725.27|738.72|736.52|727.47|725.27|0
1698156000000|2023-10-24 14:00:00|727.22|725.02|736.97|734.77|740.47|738.27|727.22|725.02|0
1698156300000|2023-10-24 14:05:00|736.72|734.52|727.72|725.52|737.97|735.77|727.72|725.52|0
1698156600000|2023-10-24 14:10:00|727.97|725.77|729.72|727.52|732.22|730.02|726.72|724.52|0
1698156900000|2023-10-24 14:15:00|729.97|727.77|733.72|731.52|734.22|732.02|728.97|726.77|0
1698157200000|2023-10-24 14:20:00|734.22|732.02|725.47|723.27|736.47|734.27|724.22|722.02|0
1698157500000|2023-10-24 14:25:00|724.97|722.77|721.47|719.27|727.47|725.27|721.47|719.27|0
1698157800000|2023-10-24 14:30:00|720.97|718.77|723.6|721.4|726.47|724.27|720.97|718.77|0
1698158100000|2023-10-24 14:35:00|723.72|721.52|720.97|718.77|727.22|725.02|719.97|717.77|0
1698158400000|2023-10-24 14:40:00|721.1|718.9|723.97|721.77|725.47|723.27|720.97|718.77|0
1698158700000|2023-10-24 14:45:00|723.72|721.52|718.72|716.52|725.22|723.02|718.47|716.27|0
1698159000000|2023-10-24 14:50:00|718.47|716.27|723.72|721.52|724.22|722.02|717.72|715.52|0
1698159300000|2023-10-24 14:55:00|723.47|721.27|723.72|721.52|725.47|723.27|722.22|720.02|0
1698159600000|2023-10-24 15:00:00|723.97|721.77|723.97|721.77|729.72|727.52|723.97|721.77|0
1698159900000|2023-10-24 15:05:00|724.47|722.27|725.97|723.77|726.97|724.77|723.72|721.52|0
1698160200000|2023-10-24 15:10:00|726.97|724.77|727.97|725.77|729.97|727.77|725.47|723.27|0
1698160500000|2023-10-24 15:15:00|728.22|726.02|728.97|726.77|730.22|728.02|726.97|724.77|0
1698160800000|2023-10-24 15:20:00|729.22|727.02|735.22|733.02|736.97|734.77|728.22|726.02|0
1698161100000|2023-10-24 15:25:00|735.47|733.27|736.47|734.27|736.47|734.27|732.72|730.52|0
1698161400000|2023-10-24 15:30:00|736.72|734.52|735.97|733.77|737.97|735.77|734.22|732.02|0
1698161700000|2023-10-24 15:35:00|735.72|733.52|738.22|736.02|739.47|737.27|735.72|733.52|0
1698162000000|2023-10-24 15:40:00|738.47|736.27|737.47|735.27|739.47|737.27|735.97|733.77|0
1698162300000|2023-10-24 15:45:00|737.72|735.52|735.97|733.77|737.97|735.77|733.72|731.52|0
1698162600000|2023-10-24 15:50:00|736.47|734.27|735.47|733.27|739.97|737.77|734.97|732.77|0
1698162900000|2023-10-24 15:55:00|735.72|733.52|733.47|731.27|738.22|736.02|733.47|731.27|0
1698163200000|2023-10-24 16:00:00|733.22|731.02|734.97|732.77|736.47|734.27|730.72|728.52|0
1698163500000|2023-10-24 16:05:00|735.22|733.02|736.47|734.27|737.47|735.27|734.97|732.77|0
1698163800000|2023-10-24 16:10:00|736.22|734.02|737.47|735.27|737.72|735.52|735.22|733.02|0
1698164100000|2023-10-24 16:15:00|737.22|735.02|744.22|742.02|744.47|742.27|737.22|735.02|0
1698164400000|2023-10-24 16:20:00|744.47|742.27|749.47|747.27|749.47|747.27|743.97|741.77|0
1698164700000|2023-10-24 16:25:00|749.72|747.52|750.22|748.02|752.47|750.27|746.72|744.52|0
1698165000000|2023-10-24 16:30:00|750.47|748.27|750.22|748.02|752.22|750.02|748.47|746.27|0
1698165300000|2023-10-24 16:35:00|750.72|748.52|750.97|748.77|753.22|751.02|749.47|747.27|0
1698165600000|2023-10-24 16:40:00|750.72|748.52|753.72|751.52|754.47|752.27|749.72|747.52|0
1698165900000|2023-10-24 16:45:00|753.97|751.77|755.47|753.27|756.22|754.02|751.97|749.77|0
1698166200000|2023-10-24 16:50:00|755.22|753.02|757.97|755.77|758.72|756.52|754.97|752.77|0
1698166500000|2023-10-24 16:55:00|758.22|756.02|753.72|751.52|758.72|756.52|753.47|751.27|0
1698166800000|2023-10-24 17:00:00|753.97|751.77|751.97|749.77|754.72|752.52|750.22|748.02|0
1698167100000|2023-10-24 17:05:00|752.22|750.02|750.47|748.27|752.97|750.77|749.22|747.02|0
1698167400000|2023-10-24 17:10:00|750.97|748.77|752.72|750.52|755.97|753.77|750.72|748.52|0
1698167700000|2023-10-24 17:15:00|752.97|750.77|750.22|748.02|754.47|752.27|749.72|747.52|0
1698168000000|2023-10-24 17:20:00|749.97|747.77|747.97|745.77|750.22|748.02|746.47|744.27|0
1698168300000|2023-10-24 17:25:00|748.22|746.02|744.97|742.77|749.22|747.02|744.72|742.52|0
1698168600000|2023-10-24 17:30:00|744.72|742.52|745.47|743.27|745.47|743.27|740.47|738.27|0
1698168900000|2023-10-24 17:35:00|745.22|743.02|743.47|741.27|745.97|743.77|742.72|740.52|0
1698169200000|2023-10-24 17:40:00|743.22|741.02|742.97|740.77|744.47|742.27|741.72|739.52|0
1698169500000|2023-10-24 17:45:00|743.22|741.02|743.72|741.52|744.97|742.77|741.47|739.27|0
1698169800000|2023-10-24 17:50:00|743.47|741.27|743.72|741.52|744.97|742.77|741.47|739.27|0
1698170100000|2023-10-24 17:55:00|743.47|741.27|744.22|742.02|747.97|745.77|742.97|740.77|0
1698170400000|2023-10-24 18:00:00|744.72|742.52|744.72|742.52|745.97|743.77|741.97|739.77|0
1698170700000|2023-10-24 18:05:00|744.22|742.02|741.97|739.77|744.22|742.02|740.22|738.02|0
1698171000000|2023-10-24 18:10:00|741.72|739.52|741.47|739.27|744.72|742.52|740.97|738.77|0
1698171300000|2023-10-24 18:15:00|741.22|739.02|741.47|739.27|744.22|742.02|740.22|738.02|0
1698171600000|2023-10-24 18:20:00|741.72|739.52|739.22|737.02|743.47|741.27|738.97|736.77|0
1698171900000|2023-10-24 18:25:00|738.97|736.77|736.97|734.77|739.72|737.52|736.72|734.52|0
1698172200000|2023-10-24 18:30:00|736.47|734.27|732.97|730.77|736.47|734.27|729.47|727.27|0
1698172500000|2023-10-24 18:35:00|732.72|730.52|733.22|731.02|734.72|732.52|731.22|729.02|0
1698172800000|2023-10-24 18:40:00|732.97|730.77|730.47|728.27|734.47|732.27|730.22|728.02|0
1698173100000|2023-10-24 18:45:00|730.22|728.02|729.97|727.77|731.47|729.27|728.73|726.53|0
1698173400000|2023-10-24 18:50:00|729.72|727.52|728.97|726.77|732.47|730.27|728.73|726.53|0
1698173700000|2023-10-24 18:55:00|729.47|727.27|730.72|728.52|731.72|729.52|728.48|726.28|0
1698174000000|2023-10-24 19:00:00|730.47|728.27|729.22|727.02|730.72|728.52|727.97|725.77|0
1698174300000|2023-10-24 19:05:00|729.47|727.27|733.22|731.02|733.72|731.52|729.47|727.27|0
1698174600000|2023-10-24 19:10:00|732.97|730.77|730.47|728.27|733.22|731.02|728.97|726.77|0
1698174900000|2023-10-24 19:15:00|730.22|728.02|726.72|724.52|730.22|728.02|725.22|723.02|0
1698175200000|2023-10-24 19:20:00|726.97|724.77|726.72|724.52|728.47|726.27|724.47|722.27|0
1698175500000|2023-10-24 19:25:00|726.97|724.77|725.47|723.27|727.22|725.02|724.72|722.52|0
1698175800000|2023-10-24 19:30:00|724.97|722.77|726.22|724.02|726.72|724.52|724.47|722.27|0
1698176100000|2023-10-24 19:35:00|726.47|724.27|727.47|725.27|727.97|725.77|725.47|723.27|0
1698176400000|2023-10-24 19:40:00|727.22|725.02|724.72|722.52|727.22|725.02|724.47|722.27|0
1698176700000|2023-10-24 19:45:00|724.47|722.27|726.22|724.02|726.47|724.27|724.47|722.27|0
1698177000000|2023-10-24 19:50:00|727.47|725.27|729.22|727.02|729.97|727.77|724.47|722.27|0
1698177300000|2023-10-24 19:55:00|728.72|726.52|730.72|728.52|730.72|728.52|724.72|722.52|0
1698177600000|2023-10-24 20:00:00|730.47|728.27|727.97|725.77|732.6|730.4|710.98|708.78|0
1698177900000|2023-10-24 20:05:00|727.72|725.52|722.97|720.77|727.72|725.52|722.47|720.27|0
1698178200000|2023-10-24 20:10:00|721.47|719.27|727.22|725.02|727.22|725.02|718.72|716.52|0
1698178500000|2023-10-24 20:15:00|725.82|723.42|727.82|725.42|727.82|725.42|725.32|722.92|0
1698178800000|2023-10-24 20:20:00|727.57|725.17|726.82|724.42|729.32|726.92|726.82|724.42|0
1698179100000|2023-10-24 20:25:00|726.95|724.55|730.07|727.67|731.57|729.17|726.82|724.42|0
1698179400000|2023-10-24 20:30:00|729.82|727.42|728.32|725.92|730.32|727.92|728.07|725.67|0
1698179700000|2023-10-24 20:35:00|728.2|725.8|728.32|725.92|729.7|727.3|728.07|725.67|0
1698180000000|2023-10-24 20:40:00|728.82|726.42|728.82|726.42|729.32|726.92|727.32|724.92|0
1698180300000|2023-10-24 20:45:00|729.07|726.67|730.57|728.17|732.32|729.92|728.82|726.42|0
1698180600000|2023-10-24 20:50:00|730.32|727.92|731.95|729.55|732.32|729.92|730.32|727.92|0
1698180900000|2023-10-24 20:55:00|732.32|729.92|731.45|729.05|733.07|730.67|730.57|728.17|0
1698181200000|2023-10-24 21:00:00|731.2|728.8|730.91|728.51|731.5|729.1|730.65|728.25|0
1698181500000|2023-10-24 21:05:00|730.73|728.33|731.57|729.17|731.61|729.21|730.73|728.33|0
1698181800000|2023-10-24 21:10:00|731.79|729.39|731.06|728.66|732.7|730.3|730.73|728.33|0
1698182100000|2023-10-24 21:15:00|731.09|728.69|731.68|729.28|731.76|729.36|730.98|728.58|0
1698182400000|2023-10-24 21:20:00|731.61|729.21|731.57|729.17|731.68|729.28|731.57|729.17|0
1698182700000|2023-10-24 21:25:00|731.53|729.13|732.15|729.75|732.45|730.05|731.17|728.77|0
1698183000000|2023-10-24 21:30:00|732.12|729.72|732.85|730.45|732.85|730.45|731.97|729.57|0
1698183300000|2023-10-24 21:35:00|732.89|730.49|733.81|731.41|734.1|731.7|732.67|730.27|0
1698183600000|2023-10-24 21:40:00|733.44|731.04|734.54|732.14|734.9|732.5|732.89|730.49|0
1698183900000|2023-10-24 21:45:00|734.68|732.28|733.92|731.52|734.83|732.43|733.92|731.52|0
1698184200000|2023-10-24 21:50:00|733.59|731.19|733.84|731.44|734.61|732.21|733.33|730.93|0
1698184500000|2023-10-24 21:55:00|733.81|731.41|733.14|730.74|733.81|731.41|732.15|729.75|0
1698184800000|2023-10-24 22:00:00|733.95|731.55|734.95|732.55|741.07|738.67|727.95|725.55|0
1698185100000|2023-10-24 22:05:00|734.82|732.42|740.82|738.42|740.82|738.42|734.2|731.8|0
1698185400000|2023-10-24 22:10:00|740.32|737.92|738.07|735.67|741.82|739.42|736.57|734.17|0
1698185700000|2023-10-24 22:15:00|737.82|735.42|737.95|735.55|738.07|735.67|736.07|733.67|0
1698186000000|2023-10-24 22:20:00|737.82|735.42|736.57|734.17|738.57|736.17|735.32|732.92|0
1698186300000|2023-10-24 22:25:00|736.32|733.92|735.57|733.17|736.57|734.17|735.07|732.67|0
1698186600000|2023-10-24 22:30:00|735.32|732.92|736.57|734.17|737.32|734.92|734.95|732.55|0
1698186900000|2023-10-24 22:35:00|736.45|734.05|736.07|733.67|736.57|734.17|734.57|732.17|0
1698187200000|2023-10-24 22:40:00|735.82|733.42|735.07|732.67|736.82|734.42|734.82|732.42|0
1698187500000|2023-10-24 22:45:00|735.32|732.92|733.57|731.17|736.07|733.67|733.57|731.17|0
1698187800000|2023-10-24 22:50:00|733.82|731.42|734.07|731.67|734.07|731.67|732.57|730.17|0
1698188100000|2023-10-24 22:55:00|733.82|731.42|733.7|731.3|734.57|732.17|733.57|731.17|0
1698188400000|2023-10-24 23:00:00|733.82|731.42|732.82|730.42|734.57|732.17|732.82|730.42|0
1698188700000|2023-10-24 23:05:00|732.57|730.17|733.32|730.92|734.57|732.17|732.57|730.17|0
1698189000000|2023-10-24 23:10:00|733.57|731.17|733.57|731.17|734.57|732.17|733.57|731.17|0
1698189300000|2023-10-24 23:15:00|733.82|731.42|734.45|732.05|734.82|732.42|733.45|731.05|0
1698189600000|2023-10-24 23:20:00|734.57|732.17|735.07|732.67|735.07|732.67|734.32|731.92|0
1698189900000|2023-10-24 23:25:00|734.82|732.42|735.32|732.92|735.45|733.05|734.82|732.42|0
1698190200000|2023-10-24 23:30:00|735.07|732.67|733.82|731.42|735.07|732.67|733.57|731.17|0
1698190500000|2023-10-24 23:35:00|734.07|731.67|732.82|730.42|734.32|731.92|732.82|730.42|0
1698190800000|2023-10-24 23:40:00|733.07|730.67|732.57|730.17|733.32|730.92|732.57|730.17|0
1698191100000|2023-10-24 23:45:00|732.32|729.92|732.07|729.67|732.7|730.3|731.82|729.42|0
1698191400000|2023-10-24 23:50:00|732.32|729.92|732.32|729.92|732.82|730.42|731.95|729.55|0
1698191700000|2023-10-24 23:55:00|732.57|730.17|733.07|730.67|733.57|731.17|732.57|730.17|0
1698192000000|2023-10-25 00:00:00|733.32|730.92|734.07|731.67|735.32|732.92|732.95|730.55|0
1698192300000|2023-10-25 00:05:00|733.82|731.42|735.07|732.67|737.07|734.67|733.82|731.42|0
1698192600000|2023-10-25 00:10:00|734.95|732.55|736.32|733.92|736.57|734.17|734.57|732.17|0
1698192900000|2023-10-25 00:15:00|736.57|734.17|735.82|733.42|736.57|734.17|734.82|732.42|0
1698193200000|2023-10-25 00:20:00|735.7|733.3|734.07|731.67|735.82|733.42|733.82|731.42|0
1698193500000|2023-10-25 00:25:00|734.2|731.8|736.07|733.67|736.32|733.92|734.07|731.67|0
1698193800000|2023-10-25 00:30:00|737.22|735.02|735.72|733.52|738.72|736.52|735.47|733.27|0
1698194100000|2023-10-25 00:35:00|735.97|733.77|737.47|735.27|737.72|735.52|735.47|733.27|0
1698194400000|2023-10-25 00:40:00|737.72|735.52|736.97|734.77|738.22|736.02|736.6|734.4|0
1698194700000|2023-10-25 00:45:00|736.72|734.52|736.47|734.27|737.1|734.9|735.97|733.77|0
1698195000000|2023-10-25 00:50:00|736.72|734.52|736.97|734.77|737.47|735.27|736.47|734.27|0
1698195300000|2023-10-25 00:55:00|737.22|735.02|736.47|734.27|737.35|735.15|736.47|734.27|0
1698195600000|2023-10-25 01:00:00|736.72|734.52|736.22|734.02|736.72|734.52|735.48|733.28|0
1698195900000|2023-10-25 01:05:00|736.47|734.27|735.23|733.03|736.97|734.77|734.48|732.28|0
1698196200000|2023-10-25 01:10:00|734.98|732.78|735.72|733.52|735.97|733.77|734.73|732.53|0
1698196500000|2023-10-25 01:15:00|735.48|733.28|733.23|731.03|735.72|733.52|732.98|730.78|0
1698196800000|2023-10-25 01:20:00|733.36|731.16|734.48|732.28|734.73|732.53|733.23|731.03|0
1698197100000|2023-10-25 01:25:00|734.23|732.03|734.98|732.78|735.23|733.03|734.23|732.03|0
1698197400000|2023-10-25 01:30:00|734.73|732.53|736.47|734.27|736.47|734.27|733.86|731.66|0
1698197700000|2023-10-25 01:35:00|736.22|734.02|735.23|733.03|736.22|734.02|734.73|732.53|0
1698198000000|2023-10-25 01:40:00|735.47|733.27|734.98|732.78|736.47|734.27|734.48|732.28|0
1698198300000|2023-10-25 01:45:00|734.73|732.53|734.48|732.28|735.97|733.77|734.48|732.28|0
1698198600000|2023-10-25 01:50:00|734.73|732.53|734.98|732.78|735.72|733.52|734.48|732.28|0
1698198900000|2023-10-25 01:55:00|734.86|732.66|733.48|731.28|735.47|733.27|733.36|731.16|0
1698199200000|2023-10-25 02:00:00|733.73|731.53|734.98|732.78|734.98|732.78|733.48|731.28|0
1698199500000|2023-10-25 02:05:00|734.73|732.53|733.98|731.78|734.98|732.78|733.48|731.28|0
1698199800000|2023-10-25 02:10:00|734.23|732.03|734.48|732.28|734.73|732.53|733.98|731.78|0
1698200100000|2023-10-25 02:15:00|734.23|732.03|734.73|732.53|735.22|733.02|734.23|732.03|0
1698200400000|2023-10-25 02:20:00|734.98|732.78|733.73|731.53|734.98|732.78|733.48|731.28|0
1698200700000|2023-10-25 02:25:00|733.98|731.78|733.73|731.53|734.23|732.03|733.48|731.28|0
1698201000000|2023-10-25 02:30:00|733.98|731.78|733.98|731.78|734.73|732.53|733.98|731.78|0
1698201300000|2023-10-25 02:35:00|733.73|731.53|734.98|732.78|735.22|733.02|733.73|731.53|0
1698201600000|2023-10-25 02:40:00|735.1|732.9|734.73|732.53|735.72|733.52|734.73|732.53|0
1698201900000|2023-10-25 02:45:00|734.98|732.78|734.36|732.16|735.22|733.02|734.23|732.03|0
1698202200000|2023-10-25 02:50:00|734.23|732.03|734.73|732.53|734.86|732.66|733.98|731.78|0
1698202500000|2023-10-25 02:55:00|734.61|732.41|734.73|732.53|734.98|732.78|734.48|732.28|0
1698202800000|2023-10-25 03:00:00|734.48|732.28|734.23|732.03|734.73|732.53|733.73|731.53|0
1698203100000|2023-10-25 03:05:00|734.36|732.16|735.97|733.77|735.97|733.77|734.23|732.03|0
1698203400000|2023-10-25 03:10:00|736.22|734.02|737.47|735.27|737.72|735.52|735.97|733.77|0
1698203700000|2023-10-25 03:15:00|737.72|735.52|738.47|736.27|738.47|736.27|737.1|734.9|0
1698204000000|2023-10-25 03:20:00|738.22|736.02|738.47|736.27|738.72|736.52|737.72|735.52|0
1698204300000|2023-10-25 03:25:00|738.72|736.52|738.85|736.65|738.97|736.77|738.47|736.27|0
1698204600000|2023-10-25 03:30:00|738.72|736.52|737.47|735.27|738.85|736.65|737.47|735.27|0
1698204900000|2023-10-25 03:35:00|737.72|735.52|737.97|735.77|738.22|736.02|737.47|735.27|0
1698205200000|2023-10-25 03:40:00|738.22|736.02|738.72|736.52|738.72|736.52|737.97|735.77|0
1698205500000|2023-10-25 03:45:00|738.97|736.77|738.72|736.52|738.97|736.77|737.97|735.77|0
1698205800000|2023-10-25 03:50:00|738.6|736.4|739.22|737.02|739.47|737.27|738.47|736.27|0
1698206100000|2023-10-25 03:55:00|739.47|737.27|739.22|737.02|739.47|737.27|739.1|736.9|0
1698206400000|2023-10-25 04:00:00|738.97|736.77|739.22|737.02|739.35|737.15|738.47|736.27|0
1698206700000|2023-10-25 04:05:00|739.47|737.27|738.72|736.52|739.97|737.77|738.72|736.52|0
1698207000000|2023-10-25 04:10:00|738.97|736.77|738.6|736.4|738.97|736.77|738.47|736.27|0
1698207300000|2023-10-25 04:15:00|738.72|736.52|739.97|737.77|739.97|737.77|738.72|736.52|0
1698207600000|2023-10-25 04:20:00|739.72|737.52|739.22|737.02|740.1|737.9|739.1|736.9|0
1698207900000|2023-10-25 04:25:00|738.97|736.77|739.22|737.02|739.72|737.52|738.97|736.77|0
1698208200000|2023-10-25 04:30:00|738.97|736.77|739.97|737.77|740.22|738.02|738.72|736.52|0
1698208500000|2023-10-25 04:35:00|739.72|737.52|739.47|737.27|740.22|738.02|739.22|737.02|0
1698208800000|2023-10-25 04:40:00|739.72|737.52|738.85|736.65|739.97|737.77|738.72|736.52|0
1698209100000|2023-10-25 04:45:00|738.72|736.52|738.97|736.77|739.22|737.02|738.72|736.52|0
1698209400000|2023-10-25 04:50:00|738.72|736.52|738.72|736.52|738.97|736.77|738.47|736.27|0
1698209700000|2023-10-25 04:55:00|738.85|736.65|738.47|736.27|738.97|736.77|738.47|736.27|0
1698210000000|2023-10-25 05:00:00|738.6|736.4|738.97|736.77|738.97|736.77|737.97|735.77|0
1698210300000|2023-10-25 05:05:00|738.72|736.52|737.97|735.77|738.97|736.77|737.97|735.77|0
1698210600000|2023-10-25 05:10:00|737.72|735.52|738.22|736.02|738.47|736.27|737.72|735.52|0
1698210900000|2023-10-25 05:15:00|737.97|735.77|739.22|737.02|739.22|737.02|737.97|735.77|0
1698211200000|2023-10-25 05:20:00|738.97|736.77|740.1|737.9|740.22|738.02|738.97|736.77|0
1698211500000|2023-10-25 05:25:00|739.97|737.77|740.97|738.77|740.97|738.77|739.97|737.77|0
1698211800000|2023-10-25 05:30:00|741.22|739.02|741.97|739.77|742.72|740.52|741.22|739.02|0
1698212100000|2023-10-25 05:35:00|741.72|739.52|744.22|742.02|744.22|742.02|741.72|739.52|0
1698212400000|2023-10-25 05:40:00|743.97|741.77|743.72|741.52|745.47|743.27|742.97|740.77|0
1698212700000|2023-10-25 05:45:00|743.97|741.77|743.47|741.27|744.47|742.27|743.22|741.02|0
1698213000000|2023-10-25 05:50:00|743.22|741.02|743.97|741.77|744.22|742.02|742.47|740.27|0
1698213300000|2023-10-25 05:55:00|743.72|741.52|743.47|741.27|743.97|741.77|743.22|741.02|0
1698213600000|2023-10-25 06:00:00|743.72|741.52|742.97|740.77|743.97|741.77|742.72|740.52|0
1698213900000|2023-10-25 06:05:00|743.22|741.02|744.22|742.02|744.22|742.02|742.97|740.77|0
1698214200000|2023-10-25 06:10:00|743.97|741.77|745.22|743.02|745.97|743.77|743.72|741.52|0
1698214500000|2023-10-25 06:15:00|745.47|743.27|743.72|741.52|745.47|743.27|742.47|740.27|0
1698214800000|2023-10-25 06:20:00|743.6|741.4|741.47|739.27|743.72|741.52|741.22|739.02|0
1698215100000|2023-10-25 06:25:00|741.22|739.02|741.22|739.02|741.97|739.77|740.47|738.27|0
1698215400000|2023-10-25 06:30:00|740.97|738.77|741.97|739.77|742.22|740.02|740.97|738.77|0
1698215700000|2023-10-25 06:35:00|742.22|740.02|742.22|740.02|742.72|740.52|741.97|739.77|0
1698216000000|2023-10-25 06:40:00|742.1|739.9|742.47|740.27|743.47|741.27|741.97|739.77|0
1698216300000|2023-10-25 06:45:00|742.22|740.02|743.47|741.27|743.97|741.77|742.22|740.02|0
1698216600000|2023-10-25 06:50:00|743.22|741.02|743.85|741.65|744.35|742.15|743.22|741.02|0
1698216900000|2023-10-25 06:55:00|743.72|741.52|746.72|744.52|746.72|744.52|743.72|741.52|0
1698217200000|2023-10-25 07:00:00|746.97|744.77|748.22|746.02|748.47|746.27|745.47|743.27|0
1698217500000|2023-10-25 07:05:00|748.35|746.15|746.47|744.27|748.72|746.52|745.72|743.52|0
1698217800000|2023-10-25 07:10:00|746.72|744.52|748.72|746.52|748.97|746.77|745.97|743.77|0
1698218100000|2023-10-25 07:15:00|748.97|746.77|749.47|747.27|750.22|748.02|748.72|746.52|0
1698218400000|2023-10-25 07:20:00|749.72|747.52|753.22|751.02|753.72|751.52|749.22|747.02|0
1698218700000|2023-10-25 07:25:00|753.35|751.15|751.47|749.27|755.22|753.02|751.22|749.02|0
1698219000000|2023-10-25 07:30:00|751.72|749.52|751.97|749.77|752.72|750.52|751.22|749.02|0
1698219300000|2023-10-25 07:35:00|751.72|749.52|753.22|751.02|753.97|751.77|751.72|749.52|0
1698219600000|2023-10-25 07:40:00|753.35|751.15|752.97|750.77|753.47|751.27|750.97|748.77|0
1698219900000|2023-10-25 07:45:00|752.72|750.52|751.72|749.52|753.72|751.52|750.72|748.52|0
1698220200000|2023-10-25 07:50:00|751.97|749.77|751.22|749.02|752.72|750.52|750.97|748.77|0
1698220500000|2023-10-25 07:55:00|751.47|749.27|748.22|746.02|751.47|749.27|747.97|745.77|0
1698220800000|2023-10-25 08:00:00|748.47|746.27|750.22|748.02|750.47|748.27|746.47|744.27|0
1698221100000|2023-10-25 08:05:00|750.47|748.27|746.47|744.27|750.47|748.27|746.47|744.27|0
1698221400000|2023-10-25 08:10:00|746.22|744.02|746.97|744.77|747.72|745.52|745.22|743.02|0
1698221700000|2023-10-25 08:15:00|746.72|744.52|750.47|748.27|751.22|749.02|746.22|744.02|0
1698222000000|2023-10-25 08:20:00|750.72|748.52|746.97|744.77|751.47|749.27|746.97|744.77|0
1698222300000|2023-10-25 08:25:00|746.72|744.52|743.97|741.77|746.97|744.77|743.72|741.52|0
1698222600000|2023-10-25 08:30:00|743.72|741.52|743.47|741.27|744.72|742.52|742.98|740.78|0
1698222900000|2023-10-25 08:35:00|743.22|741.02|746.22|744.02|746.22|744.02|743.22|741.02|0
1698223200000|2023-10-25 08:40:00|746.47|744.27|742.73|740.53|747.47|745.27|742.48|740.28|0
1698223500000|2023-10-25 08:45:00|742.98|740.78|744.47|742.27|744.47|742.27|741.98|739.78|0
1698223800000|2023-10-25 08:50:00|744.72|742.52|746.47|744.27|747.22|745.02|744.47|742.27|0
1698224100000|2023-10-25 08:55:00|746.72|744.52|744.22|742.02|746.72|744.52|744.22|742.02|0
1698224400000|2023-10-25 09:00:00|744.47|742.27|747.72|745.52|747.72|745.52|744.47|742.27|0
1698224700000|2023-10-25 09:05:00|747.47|745.27|749.47|747.27|750.47|748.27|747.47|745.27|0
1698225000000|2023-10-25 09:10:00|749.22|747.02|748.97|746.77|749.97|747.77|748.47|746.27|0
1698225300000|2023-10-25 09:15:00|749.22|747.02|748.47|746.27|749.22|747.02|747.22|745.02|0
1698225600000|2023-10-25 09:20:00|748.72|746.52|745.47|743.27|748.72|746.52|744.97|742.77|0
1698225900000|2023-10-25 09:25:00|745.22|743.02|743.97|741.77|745.47|743.27|743.72|741.52|0
1698226200000|2023-10-25 09:30:00|743.72|741.52|743.22|741.02|744.22|742.02|742.73|740.53|0
1698226500000|2023-10-25 09:35:00|743.35|741.15|745.47|743.27|745.72|743.52|742.97|740.77|0
1698226800000|2023-10-25 09:40:00|745.72|743.52|747.47|745.27|747.85|745.65|745.72|743.52|0
1698227100000|2023-10-25 09:45:00|747.72|745.52|749.97|747.77|750.22|748.02|747.72|745.52|0
1698227400000|2023-10-25 09:50:00|750.1|747.9|745.47|743.27|750.1|747.9|745.47|743.27|0
1698227700000|2023-10-25 09:55:00|745.72|743.52|747.72|745.52|747.72|745.52|745.22|743.02|0
1698228000000|2023-10-25 10:00:00|747.47|745.27|746.47|744.27|748.22|746.02|745.6|743.4|0
1698228300000|2023-10-25 10:05:00|746.97|744.77|751.47|749.27|751.47|749.27|746.97|744.77|0
1698228600000|2023-10-25 10:10:00|751.35|749.15|749.97|747.77|752.6|750.4|749.72|747.52|0
1698228900000|2023-10-25 10:15:00|749.85|747.65|747.97|745.77|750.97|748.77|747.22|745.02|0
1698229200000|2023-10-25 10:20:00|748.22|746.02|746.97|744.77|748.47|746.27|746.72|744.52|0
1698229500000|2023-10-25 10:25:00|747.22|745.02|744.97|742.77|747.72|745.52|744.97|742.77|0
1698229800000|2023-10-25 10:30:00|745.22|743.02|744.22|742.02|745.72|743.52|744.22|742.02|0
1698230100000|2023-10-25 10:35:00|744.47|742.27|744.22|742.02|744.97|742.77|744.22|742.02|0
1698230400000|2023-10-25 10:40:00|744.47|742.27|742.97|740.77|744.97|742.77|742.97|740.77|0
1698230700000|2023-10-25 10:45:00|743.22|741.02|744.72|742.52|745.22|743.02|742.97|740.77|0
1698231000000|2023-10-25 10:50:00|744.47|742.27|744.22|742.02|744.97|742.77|743.47|741.27|0
1698231300000|2023-10-25 10:55:00|744.47|742.27|742.72|740.52|744.72|742.52|742.47|740.27|0
1698231600000|2023-10-25 11:00:00|742.97|740.77|741.98|739.78|743.47|741.27|741.48|739.28|0
1698231900000|2023-10-25 11:05:00|742.23|740.03|741.23|739.03|742.72|740.52|741.23|739.03|0
1698232200000|2023-10-25 11:10:00|741.48|739.28|740.73|738.53|741.48|739.28|740.48|738.28|0
1698232500000|2023-10-25 11:15:00|740.98|738.78|743.72|741.52|743.72|741.52|739.98|737.78|0
1698232800000|2023-10-25 11:20:00|743.47|741.27|741.22|739.02|743.47|741.27|740.72|738.52|0
1698233100000|2023-10-25 11:25:00|740.97|738.77|741.22|739.02|742.72|740.52|740.22|738.02|0
1698233400000|2023-10-25 11:30:00|741.47|739.27|739.97|737.77|741.97|739.77|739.72|737.52|0
1698233700000|2023-10-25 11:35:00|739.72|737.52|739.97|737.77|740.97|738.77|739.47|737.27|0
1698234000000|2023-10-25 11:40:00|740.22|738.02|741.72|739.52|742.22|740.02|739.97|737.77|0
1698234300000|2023-10-25 11:45:00|741.97|739.77|741.47|739.27|742.72|740.52|741.22|739.02|0
1698234600000|2023-10-25 11:50:00|741.72|739.52|742.72|740.52|743.22|741.02|741.6|739.4|0
1698234900000|2023-10-25 11:55:00|742.97|740.77|742.72|740.52|743.72|741.52|742.72|740.52|0
1698235200000|2023-10-25 12:00:00|742.47|740.27|740.22|738.02|742.47|740.27|739.97|737.77|0
1698235500000|2023-10-25 12:05:00|739.72|737.52|739.22|737.02|740.47|738.27|739.22|737.02|0
1698235800000|2023-10-25 12:10:00|739.47|737.27|737.47|735.27|739.97|737.77|737.47|735.27|0
1698236100000|2023-10-25 12:15:00|737.72|735.52|737.72|735.52|739.47|737.27|737.22|735.02|0
1698236400000|2023-10-25 12:20:00|737.6|735.4|737.47|735.27|738.47|736.27|736.97|734.77|0
1698236700000|2023-10-25 12:25:00|737.72|735.52|739.97|737.77|739.97|737.77|737.22|735.02|0
1698237000000|2023-10-25 12:30:00|739.72|737.52|738.47|736.27|739.72|737.52|738.22|736.02|0
1698237300000|2023-10-25 12:35:00|738.72|736.52|743.97|741.77|743.97|741.77|738.22|736.02|0
1698237600000|2023-10-25 12:40:00|743.72|741.52|746.22|744.02|746.72|744.52|743.22|741.02|0
1698237900000|2023-10-25 12:45:00|746.47|744.27|743.47|741.27|747.22|745.02|743.47|741.27|0
1698238200000|2023-10-25 12:50:00|743.22|741.02|744.97|742.77|745.22|743.02|742.72|740.52|0
1698238500000|2023-10-25 12:55:00|745.47|743.27|747.47|745.27|747.47|745.27|745.22|743.02|0
1698238800000|2023-10-25 13:00:00|747.97|745.77|746.97|744.77|747.97|745.77|745.72|743.52|0
1698239100000|2023-10-25 13:05:00|747.22|745.02|745.97|743.77|747.97|745.77|745.97|743.77|0
1698239400000|2023-10-25 13:10:00|746.47|744.27|746.22|744.02|746.72|744.52|744.22|742.02|0
1698239700000|2023-10-25 13:15:00|745.97|743.77|745.47|743.27|747.22|745.02|745.22|743.02|0
1698240000000|2023-10-25 13:20:00|745.22|743.02|746.35|744.15|746.47|744.27|744.97|742.77|0
1698240300000|2023-10-25 13:25:00|746.22|744.02|748.22|746.02|748.22|746.02|745.72|743.52|0
1698240600000|2023-10-25 13:30:00|747.97|745.77|753.97|751.77|754.72|752.52|747.97|745.77|0
1698240900000|2023-10-25 13:35:00|754.72|752.52|758.48|756.28|761.47|759.27|754.72|752.52|0
1698241200000|2023-10-25 13:40:00|758.73|756.53|764.97|762.77|765.22|763.02|758.23|756.03|0
1698241500000|2023-10-25 13:45:00|765.47|763.27|770.22|768.02|771.22|769.02|765.47|763.27|0
1698241800000|2023-10-25 13:50:00|770.47|768.27|769.48|767.28|771.97|769.77|767.22|765.02|0
1698242100000|2023-10-25 13:55:00|769.23|767.03|765.48|763.28|769.48|767.28|765.23|763.03|0
1698242400000|2023-10-25 14:00:00|766.23|764.03|772.97|770.77|775.22|773.02|766.23|764.03|0
1698242700000|2023-10-25 14:05:00|773.47|771.27|771.47|769.27|775.97|773.77|771.22|769.02|0
1698243000000|2023-10-25 14:10:00|771.22|769.02|773.72|771.52|776.22|774.02|770.72|768.52|0
1698243300000|2023-10-25 14:15:00|774.47|772.27|773.47|771.27|775.22|773.02|771.72|769.52|0
1698243600000|2023-10-25 14:20:00|773.72|771.52|772.22|770.02|775.22|773.02|770.97|768.77|0
1698243900000|2023-10-25 14:25:00|772.47|770.27|773.97|771.77|776.72|774.52|771.47|769.27|0
1698244200000|2023-10-25 14:30:00|774.72|772.52|770.22|768.02|775.47|773.27|767.73|765.53|0
1698244500000|2023-10-25 14:35:00|769.72|767.52|762.98|760.78|772.72|770.52|760.23|758.03|0
1698244800000|2023-10-25 14:40:00|762.73|760.53|764.72|762.52|766.23|764.03|761.73|759.53|0
1698245100000|2023-10-25 14:45:00|764.97|762.77|758.97|756.77|765.47|763.27|755.98|753.78|0
1698245400000|2023-10-25 14:50:00|758.72|756.52|764.72|762.52|765.22|763.02|758.72|756.52|0
1698245700000|2023-10-25 14:55:00|764.97|762.77|765.47|763.27|766.47|764.27|762.47|760.27|0
1698246000000|2023-10-25 15:00:00|765.72|763.52|756.47|754.27|765.97|763.77|753.22|751.02|0
1698246300000|2023-10-25 15:05:00|756.97|754.77|758.22|756.02|758.97|756.77|753.22|751.02|0
1698246600000|2023-10-25 15:10:00|757.47|755.27|755.47|753.27|760.47|758.27|755.22|753.02|0
1698246900000|2023-10-25 15:15:00|754.97|752.77|755.47|753.27|758.22|756.02|754.47|752.27|0
1698247200000|2023-10-25 15:20:00|755.72|753.52|763.47|761.27|763.97|761.77|755.1|752.9|0
1698247500000|2023-10-25 15:25:00|763.72|761.52|757.72|755.52|766.22|764.02|756.22|754.02|0
1698247800000|2023-10-25 15:30:00|757.97|755.77|762.72|760.52|763.97|761.77|756.47|754.27|0
1698248100000|2023-10-25 15:35:00|762.47|760.27|761.22|759.02|764.97|762.77|760.22|758.02|0
1698248400000|2023-10-25 15:40:00|761.72|759.52|763.72|761.52|768.47|766.27|760.22|758.02|0
1698248700000|2023-10-25 15:45:00|764.22|762.02|766.22|764.02|766.47|764.27|759.97|757.77|0
1698249000000|2023-10-25 15:50:00|766.72|764.52|767.72|765.52|770.22|768.02|765.72|763.52|0
1698249300000|2023-10-25 15:55:00|767.47|765.27|771.98|769.78|771.98|769.78|767.22|765.02|0
1698249600000|2023-10-25 16:00:00|771.73|769.53|773.73|771.53|774.73|772.53|771.73|769.53|0
1698249900000|2023-10-25 16:05:00|773.98|771.78|775.23|773.03|776.47|774.27|772.23|770.03|0
1698250200000|2023-10-25 16:10:00|774.98|772.78|775.73|773.53|778.72|776.52|774.48|772.28|0
1698250500000|2023-10-25 16:15:00|775.98|773.78|777.23|775.03|777.98|775.78|774.73|772.53|0
1698250800000|2023-10-25 16:20:00|777.73|775.53|773.23|771.03|777.98|775.78|772.23|770.03|0
1698251100000|2023-10-25 16:25:00|773.48|771.28|775.23|773.03|775.23|773.03|771.23|769.03|0
1698251400000|2023-10-25 16:30:00|775.73|773.53|772.23|770.03|775.98|773.78|769.48|767.28|0
1698251700000|2023-10-25 16:35:00|772.48|770.28|776.23|774.03|776.23|774.03|772.48|770.28|0
1698252000000|2023-10-25 16:40:00|776.73|774.53|777.61|775.41|782.48|780.28|775.73|773.53|0
1698252300000|2023-10-25 16:45:00|777.73|775.53|781.23|779.03|781.48|779.28|776.73|774.53|0
1698252600000|2023-10-25 16:50:00|781.48|779.28|781.73|779.53|783.48|781.28|780.98|778.78|0
1698252900000|2023-10-25 16:55:00|781.98|779.78|780.98|778.78|783.48|781.28|780.23|778.03|0
1698253200000|2023-10-25 17:00:00|781.36|779.16|786.73|784.53|787.48|785.28|778.98|776.78|0
1698253500000|2023-10-25 17:05:00|785.73|783.53|782.73|780.53|787.23|785.03|782.73|780.53|0
1698253800000|2023-10-25 17:10:00|782.98|780.78|781.23|779.03|785.23|783.03|780.73|778.53|0
1698254100000|2023-10-25 17:15:00|781.48|779.28|781.23|779.03|785.23|783.03|779.48|777.28|0
1698254400000|2023-10-25 17:20:00|781.48|779.28|781.98|779.78|785.73|783.53|780.23|778.03|0
1698254700000|2023-10-25 17:25:00|782.23|780.03|787.73|785.53|789.23|787.03|781.98|779.78|0
1698255000000|2023-10-25 17:30:00|787.98|785.78|791.23|789.03|793.73|791.53|787.98|785.78|0
1698255300000|2023-10-25 17:35:00|791.48|789.28|793.23|791.03|793.48|791.28|790.48|788.28|0
1698255600000|2023-10-25 17:40:00|793.48|791.28|794.48|792.28|795.23|793.03|791.73|789.53|0
1698255900000|2023-10-25 17:45:00|794.73|792.53|796.23|794.03|796.98|794.78|793.73|791.53|0
1698256200000|2023-10-25 17:50:00|796.48|794.28|794.23|792.03|797.23|795.03|794.23|792.03|0
1698256500000|2023-10-25 17:55:00|794.48|792.28|790.48|788.28|794.48|792.28|789.73|787.53|0
1698256800000|2023-10-25 18:00:00|790.23|788.03|791.23|789.03|791.98|789.78|787.98|785.78|0
1698257100000|2023-10-25 18:05:00|791.48|789.28|790.98|788.78|792.23|790.03|789.48|787.28|0
1698257400000|2023-10-25 18:10:00|790.48|788.28|786.98|784.78|793.48|791.28|785.98|783.78|0
1698257700000|2023-10-25 18:15:00|786.48|784.28|787.23|785.03|788.48|786.28|784.98|782.78|0
1698258000000|2023-10-25 18:20:00|787.73|785.53|786.48|784.28|787.73|785.53|784.48|782.28|0
1698258300000|2023-10-25 18:25:00|786.73|784.53|789.98|787.78|790.73|788.53|785.48|783.28|0
1698258600000|2023-10-25 18:30:00|790.23|788.03|790.73|788.53|790.98|788.78|786.98|784.78|0
1698258900000|2023-10-25 18:35:00|790.23|788.03|792.98|790.78|793.73|791.53|789.73|787.53|0
1698259200000|2023-10-25 18:40:00|792.73|790.53|794.48|792.28|795.23|793.03|791.73|789.53|0
1698259500000|2023-10-25 18:45:00|794.98|792.78|795.48|793.28|796.23|794.03|792.23|790.03|0
1698259800000|2023-10-25 18:50:00|795.61|793.41|790.23|788.03|795.98|793.78|789.48|787.28|0
1698260100000|2023-10-25 18:55:00|789.98|787.78|790.73|788.53|791.48|789.28|786.86|784.66|0
1698260400000|2023-10-25 19:00:00|790.48|788.28|793.23|791.03|793.98|791.78|788.98|786.78|0
1698260700000|2023-10-25 19:05:00|792.98|790.78|792.23|790.03|794.98|792.78|791.73|789.53|0
1698261000000|2023-10-25 19:10:00|791.98|789.78|794.23|792.03|794.23|792.03|790.73|788.53|0
1698261300000|2023-10-25 19:15:00|794.48|792.28|791.73|789.53|794.48|792.28|790.23|788.03|0
1698261600000|2023-10-25 19:20:00|791.98|789.78|787.23|785.03|792.23|790.03|787.23|785.03|0
1698261900000|2023-10-25 19:25:00|787.48|785.28|788.23|786.03|791.23|789.03|785.98|783.78|0
1698262200000|2023-10-25 19:30:00|787.73|785.53|785.98|783.78|788.98|786.78|782.73|780.53|0
1698262500000|2023-10-25 19:35:00|785.73|783.53|786.73|784.53|787.48|785.28|783.98|781.78|0
1698262800000|2023-10-25 19:40:00|786.23|784.03|791.47|789.27|791.72|789.52|786.23|784.03|0
1698263100000|2023-10-25 19:45:00|791.23|789.03|787.98|785.78|791.97|789.77|787.23|785.03|0
1698263400000|2023-10-25 19:50:00|787.73|785.53|791.72|789.52|791.97|789.77|786.23|784.03|0
1698263700000|2023-10-25 19:55:00|791.47|789.27|790.73|788.53|792.97|790.77|790.48|788.28|0
1698264000000|2023-10-25 20:00:00|789.23|787.03|786.73|784.53|790.48|788.28|786.48|784.28|0
1698264300000|2023-10-25 20:05:00|786.86|784.66|786.48|784.28|791.47|789.27|785.73|783.53|0
1698264600000|2023-10-25 20:10:00|786.61|784.41|785.73|783.53|786.73|784.53|783.73|781.53|0
1698264900000|2023-10-25 20:15:00|785.08|782.68|783.08|780.68|789.46|787.06|778.08|775.68|0
1698265200000|2023-10-25 20:20:00|782.33|779.93|783.21|780.81|785.08|782.68|782.33|779.93|0
1698265500000|2023-10-25 20:25:00|783.08|780.68|784.58|782.18|785.83|783.43|782.08|779.68|0
1698265800000|2023-10-25 20:30:00|784.83|782.43|788.83|786.43|789.58|787.18|784.33|781.93|0
1698266100000|2023-10-25 20:35:00|788.08|785.68|787.83|785.43|788.83|786.43|786.33|783.93|0
1698266400000|2023-10-25 20:40:00|787.71|785.31|788.08|785.68|789.08|786.68|787.08|784.68|0
1698266700000|2023-10-25 20:45:00|788.33|785.93|787.08|784.68|788.33|785.93|786.58|784.18|0
1698267000000|2023-10-25 20:50:00|786.96|784.56|788.33|785.93|788.58|786.18|786.58|784.18|0
1698267300000|2023-10-25 20:55:00|788.08|785.68|790.46|788.06|790.71|788.31|787.83|785.43|0
1698267600000|2023-10-25 21:00:00|790.36|787.96|790.07|787.67|791.15|788.75|789.99|787.59|0
1698267900000|2023-10-25 21:05:00|790.4|788|791.23|788.83|792.18|789.78|789.85|787.45|0
1698268200000|2023-10-25 21:10:00|791.26|788.86|791.92|789.52|792.18|789.78|791.19|788.79|0
1698268500000|2023-10-25 21:15:00|792.07|789.67|791.37|788.97|792.55|790.15|791.08|788.68|0
1698268800000|2023-10-25 21:20:00|791.41|789.01|791.41|789.01|791.41|789.01|791.37|788.97|0
1698269100000|2023-10-25 21:25:00|791.52|789.12|791.23|788.83|791.52|789.12|791.08|788.68|0
1698269400000|2023-10-25 21:30:00|791.08|788.68|790.54|788.14|791.08|788.68|789.77|787.37|0
1698269700000|2023-10-25 21:35:00|790.61|788.21|790.57|788.17|790.68|788.28|790.57|788.17|0
1698270000000|2023-10-25 21:40:00|790.65|788.25|790.5|788.1|790.79|788.39|790.5|788.1|0
1698270300000|2023-10-25 21:45:00|790.57|788.17|791.26|788.86|791.26|788.86|790.29|787.89|0
1698270600000|2023-10-25 21:50:00|791.45|789.05|793.39|790.99|793.61|791.21|791.41|789.01|0
1698270900000|2023-10-25 21:55:00|793.35|790.95|794.23|791.83|794.31|791.91|792.77|790.37|0
1698271200000|2023-10-25 22:00:00|799.95|797.55|804.82|802.42|805.57|803.17|796.82|794.42|0
1698271500000|2023-10-25 22:05:00|804.07|801.67|805.57|803.17|807.07|804.67|803.45|801.05|0
1698271800000|2023-10-25 22:10:00|805.32|802.92|807.07|804.67|809.32|806.92|804.82|802.42|0
1698272100000|2023-10-25 22:15:00|807.32|804.92|808.57|806.17|810.32|807.92|807.32|804.92|0
1698272400000|2023-10-25 22:20:00|808.32|805.92|807.57|805.17|808.82|806.42|805.57|803.17|0
1698272700000|2023-10-25 22:25:00|807.7|805.3|806.07|803.67|809.32|806.92|806.07|803.67|0
1698273000000|2023-10-25 22:30:00|806.32|803.92|804.57|802.17|806.57|804.17|804.57|802.17|0
1698273300000|2023-10-25 22:35:00|804.7|802.3|805.57|803.17|807.07|804.67|804.57|802.17|0
1698273600000|2023-10-25 22:40:00|805.45|803.05|805.07|802.67|805.57|803.17|804.07|801.67|0
1698273900000|2023-10-25 22:45:00|805.32|802.92|806.82|804.42|807.07|804.67|804.82|802.42|0
1698274200000|2023-10-25 22:50:00|806.57|804.17|807.07|804.67|807.57|805.17|806.32|803.92|0
1698274500000|2023-10-25 22:55:00|806.82|804.42|806.32|803.92|806.82|804.42|805.82|803.42|0
1698274800000|2023-10-25 23:00:00|806.57|804.17|806.32|803.92|807.07|804.67|805.82|803.42|0
1698275100000|2023-10-25 23:05:00|806.57|804.17|805.82|803.42|807.32|804.92|805.82|803.42|0
1698275400000|2023-10-25 23:10:00|805.57|803.17|808.32|805.92|808.32|805.92|805.57|803.17|0
1698275700000|2023-10-25 23:15:00|808.07|805.67|808.82|806.42|809.07|806.67|807.57|805.17|0
1698276000000|2023-10-25 23:20:00|809.07|806.67|813.57|811.17|814.32|811.92|809.07|806.67|0
1698276300000|2023-10-25 23:25:00|813.32|810.92|811.57|809.17|813.32|810.92|811.32|808.92|0
1698276600000|2023-10-25 23:30:00|811.82|809.42|810.32|807.92|811.82|809.42|810.32|807.92|0
1698276900000|2023-10-25 23:35:00|810.57|808.17|810.57|808.17|811.07|808.67|809.32|806.92|0
1698277200000|2023-10-25 23:40:00|810.32|807.92|809.32|806.92|811.07|808.67|809.32|806.92|0
1698277500000|2023-10-25 23:45:00|809.57|807.17|810.32|807.92|810.45|808.05|809.07|806.67|0
1698277800000|2023-10-25 23:50:00|810.07|807.67|809.82|807.42|810.07|807.67|809.57|807.17|0
1698278100000|2023-10-25 23:55:00|810.07|807.67|809.57|807.17|810.32|807.92|809.57|807.17|0
1698278400000|2023-10-26 00:00:00|809.32|806.92|808.32|805.92|809.57|807.17|808.32|805.92|0
1698278700000|2023-10-26 00:05:00|808.07|805.67|805.82|803.42|808.45|806.05|804.82|802.42|0
1698279000000|2023-10-26 00:10:00|806.07|803.67|808.32|805.92|808.32|805.92|806.07|803.67|0
1698279300000|2023-10-26 00:15:00|808.57|806.17|809.82|807.42|809.82|807.42|807.82|805.42|0
1698279600000|2023-10-26 00:20:00|809.57|807.17|809.57|807.17|809.82|807.42|809.07|806.67|0
1698279900000|2023-10-26 00:25:00|809.32|806.92|808.07|805.67|809.57|807.17|808.07|805.67|0
1698280200000|2023-10-26 00:30:00|807.97|805.77|810.47|808.27|811.47|809.27|807.97|805.77|0
1698280500000|2023-10-26 00:35:00|810.22|808.02|809.47|807.27|811.22|809.02|808.47|806.27|0
1698280800000|2023-10-26 00:40:00|809.22|807.02|810.97|808.77|811.22|809.02|809.22|807.02|0
1698281100000|2023-10-26 00:45:00|810.72|808.52|814.47|812.27|814.47|812.27|810.72|808.52|0
1698281400000|2023-10-26 00:50:00|814.6|812.4|815.22|813.02|815.47|813.27|813.47|811.27|0
1698281700000|2023-10-26 00:55:00|814.97|812.77|815.22|813.02|816.22|814.02|814.47|812.27|0
1698282000000|2023-10-26 01:00:00|815.47|813.27|814.97|812.77|815.47|813.27|814.22|812.02|0
1698282300000|2023-10-26 01:05:00|815.22|813.02|814.72|812.52|815.47|813.27|813.47|811.27|0
1698282600000|2023-10-26 01:10:00|814.47|812.27|815.72|813.52|815.97|813.77|814.47|812.27|0
1698282900000|2023-10-26 01:15:00|815.97|813.77|814.22|812.02|815.97|813.77|813.72|811.52|0
1698283200000|2023-10-26 01:20:00|814.47|812.27|815.47|813.27|816.47|814.27|814.22|812.02|0
1698283500000|2023-10-26 01:25:00|815.22|813.02|816.47|814.27|817.22|815.02|815.22|813.02|0
1698283800000|2023-10-26 01:30:00|816.72|814.52|815.72|813.52|816.97|814.77|815.47|813.27|0
1698284100000|2023-10-26 01:35:00|815.6|813.4|814.97|812.77|815.72|813.52|813.97|811.77|0
1698284400000|2023-10-26 01:40:00|814.72|812.52|812.97|810.77|814.72|812.52|812.47|810.27|0
1698284700000|2023-10-26 01:45:00|813.47|811.27|813.97|811.77|813.97|811.77|812.97|810.77|0
1698285000000|2023-10-26 01:50:00|813.72|811.52|816.97|814.77|816.97|814.77|813.72|811.52|0
1698285300000|2023-10-26 01:55:00|816.72|814.52|816.47|814.27|818.72|816.52|816.22|814.02|0
1698285600000|2023-10-26 02:00:00|816.6|814.4|817.22|815.02|817.47|815.27|815.47|813.27|0
1698285900000|2023-10-26 02:05:00|817.47|815.27|817.97|815.77|818.47|816.27|816.97|814.77|0
1698286200000|2023-10-26 02:10:00|817.72|815.52|818.22|816.02|818.85|816.65|816.97|814.77|0
1698286500000|2023-10-26 02:15:00|818.47|816.27|818.97|816.77|818.97|816.77|817.47|815.27|0
1698286800000|2023-10-26 02:20:00|819.97|817.77|822.22|820.02|822.22|820.02|819.47|817.27|0
1698287100000|2023-10-26 02:25:00|821.97|819.77|821.97|819.77|822.72|820.52|821.47|819.27|0
1698287400000|2023-10-26 02:30:00|822.22|820.02|820.72|818.52|822.22|820.02|820.47|818.27|0
1698287700000|2023-10-26 02:35:00|820.47|818.27|820.22|818.02|820.72|818.52|819.97|817.77|0
1698288000000|2023-10-26 02:40:00|819.97|817.77|819.47|817.27|820.22|818.02|818.97|816.77|0
1698288300000|2023-10-26 02:45:00|819.72|817.52|819.72|817.52|819.97|817.77|818.47|816.27|0
1698288600000|2023-10-26 02:50:00|819.47|817.27|819.97|817.77|820.22|818.02|818.72|816.52|0
1698288900000|2023-10-26 02:55:00|819.47|817.27|820.47|818.27|820.72|818.52|819.22|817.02|0
1698289200000|2023-10-26 03:00:00|820.22|818.02|819.97|817.77|820.47|818.27|819.47|817.27|0
1698289500000|2023-10-26 03:05:00|819.72|817.52|818.97|816.77|819.97|817.77|818.72|816.52|0
1698289800000|2023-10-26 03:10:00|819.22|817.02|819.72|817.52|819.97|817.77|818.72|816.52|0
1698290100000|2023-10-26 03:15:00|819.47|817.27|819.22|817.02|819.72|817.52|819.22|817.02|0
1698290400000|2023-10-26 03:20:00|819.47|817.27|819.72|817.52|819.97|817.77|819.22|817.02|0
1698290700000|2023-10-26 03:25:00|819.97|817.77|819.47|817.27|819.97|817.77|819.22|817.02|0
1698291000000|2023-10-26 03:30:00|819.22|817.02|817.73|815.53|819.72|817.52|817.73|815.53|0
1698291300000|2023-10-26 03:35:00|817.48|815.28|816.48|814.28|817.97|815.77|816.48|814.28|0
1698291600000|2023-10-26 03:40:00|816.23|814.03|817.23|815.03|817.48|815.28|815.98|813.78|0
1698291900000|2023-10-26 03:45:00|816.98|814.78|817.23|815.03|817.48|815.28|816.98|814.78|0
1698292200000|2023-10-26 03:50:00|816.98|814.78|817.72|815.52|817.73|815.53|816.48|814.28|0
1698292500000|2023-10-26 03:55:00|817.48|815.28|818.22|816.02|818.47|816.27|817.48|815.28|0
1698292800000|2023-10-26 04:00:00|817.97|815.77|818.22|816.02|818.47|816.27|817.48|815.28|0
1698293100000|2023-10-26 04:05:00|817.97|815.77|818.97|816.77|818.97|816.77|817.97|815.77|0
1698293400000|2023-10-26 04:10:00|818.72|816.52|818.97|816.77|818.97|816.77|818.47|816.27|0
1698293700000|2023-10-26 04:15:00|818.72|816.52|819.72|817.52|820.22|818.02|818.72|816.52|0
1698294000000|2023-10-26 04:20:00|819.47|817.27|821.47|819.27|821.6|819.4|819.35|817.15|0
1698294300000|2023-10-26 04:25:00|821.6|819.4|820.72|818.52|821.72|819.52|820.72|818.52|0
1698294600000|2023-10-26 04:30:00|820.47|818.27|819.72|817.52|820.47|818.27|818.47|816.27|0
1698294900000|2023-10-26 04:35:00|819.97|817.77|820.22|818.02|820.72|818.52|819.97|817.77|0
1698295200000|2023-10-26 04:40:00|820.47|818.27|820.22|818.02|820.72|818.52|820.22|818.02|0
1698295500000|2023-10-26 04:45:00|820.47|818.27|820.22|818.02|820.97|818.77|820.22|818.02|0
1698295800000|2023-10-26 04:50:00|820.47|818.27|819.22|817.02|820.47|818.27|819.22|817.02|0
1698296100000|2023-10-26 04:55:00|819.47|817.27|819.97|817.77|820.22|818.02|819.22|817.02|0
1698296400000|2023-10-26 05:00:00|819.72|817.52|819.72|817.52|820.22|818.02|819.47|817.27|0
1698296700000|2023-10-26 05:05:00|819.47|817.27|818.22|816.02|819.47|817.27|816.48|814.28|0
1698297000000|2023-10-26 05:10:00|817.97|815.77|819.47|817.27|819.47|817.27|817.47|815.27|0
1698297300000|2023-10-26 05:15:00|819.22|817.02|818.72|816.52|819.72|817.52|818.72|816.52|0
1698297600000|2023-10-26 05:20:00|818.47|816.27|820.22|818.02|820.22|818.02|818.47|816.27|0
1698297900000|2023-10-26 05:25:00|820.47|818.27|820.47|818.27|820.97|818.77|820.22|818.02|0
1698298200000|2023-10-26 05:30:00|820.22|818.02|821.22|819.02|821.47|819.27|820.22|818.02|0
1698298500000|2023-10-26 05:35:00|821.47|819.27|819.72|817.52|821.47|819.27|819.22|817.02|0
1698298800000|2023-10-26 05:40:00|819.97|817.77|820.47|818.27|820.47|818.27|819.72|817.52|0
1698299100000|2023-10-26 05:45:00|820.22|818.02|818.72|816.52|820.22|818.02|818.22|816.02|0
1698299400000|2023-10-26 05:50:00|818.47|816.27|818.47|816.27|818.72|816.52|817.47|815.27|0
1698299700000|2023-10-26 05:55:00|818.22|816.02|820.97|818.77|821.22|819.02|818.22|816.02|0
1698300000000|2023-10-26 06:00:00|820.72|818.52|822.22|820.02|823.35|821.15|820.22|818.02|0
1698300300000|2023-10-26 06:05:00|821.97|819.77|822.23|820.03|822.97|820.77|821.72|819.52|0
1698300600000|2023-10-26 06:10:00|821.98|819.78|819.23|817.03|821.98|819.78|818.98|816.78|0
1698300900000|2023-10-26 06:15:00|818.98|816.78|818.98|816.78|819.73|817.53|817.98|815.78|0
1698301200000|2023-10-26 06:20:00|818.86|816.66|817.48|815.28|818.86|816.66|817.48|815.28|0
1698301500000|2023-10-26 06:25:00|817.61|815.41|817.73|815.53|817.98|815.78|816.73|814.53|0
1698301800000|2023-10-26 06:30:00|817.98|815.78|818.73|816.53|818.73|816.53|817.23|815.03|0
1698302100000|2023-10-26 06:35:00|818.48|816.28|819.48|817.28|819.98|817.78|818.23|816.03|0
1698302400000|2023-10-26 06:40:00|819.23|817.03|819.73|817.53|819.98|817.78|818.73|816.53|0
1698302700000|2023-10-26 06:45:00|819.48|817.28|818.48|816.28|819.98|817.78|817.73|815.53|0
1698303000000|2023-10-26 06:50:00|818.23|816.03|820.73|818.53|820.73|818.53|817.98|815.78|0
1698303300000|2023-10-26 06:55:00|820.48|818.28|820.23|818.03|820.98|818.78|819.48|817.28|0
1698303600000|2023-10-26 07:00:00|821.23|819.03|825.22|823.02|826.47|824.27|821.23|819.03|0
1698303900000|2023-10-26 07:05:00|824.97|822.77|825.72|823.52|825.97|823.77|824.22|822.02|0
1698304200000|2023-10-26 07:10:00|825.97|823.77|825.97|823.77|827.72|825.52|823.97|821.77|0
1698304500000|2023-10-26 07:15:00|826.22|824.02|825.47|823.27|826.22|824.02|823.22|821.02|0
1698304800000|2023-10-26 07:20:00|825.72|823.52|826.47|824.27|826.97|824.77|823.47|821.27|0
1698305100000|2023-10-26 07:25:00|826.22|824.02|827.47|825.27|827.97|825.77|824.97|822.77|0
1698305400000|2023-10-26 07:30:00|827.72|825.52|828.22|826.02|829.97|827.77|827.22|825.02|0
1698305700000|2023-10-26 07:35:00|828.47|826.27|825.72|823.52|828.72|826.52|825.47|823.27|0
1698306000000|2023-10-26 07:40:00|825.97|823.77|822.48|820.28|825.97|823.77|822.48|820.28|0
1698306300000|2023-10-26 07:45:00|822.72|820.52|818.61|816.41|822.97|820.77|818.48|816.28|0
1698306600000|2023-10-26 07:50:00|818.48|816.28|820.98|818.78|821.23|819.03|817.73|815.53|0
1698306900000|2023-10-26 07:55:00|820.73|818.53|820.98|818.78|821.48|819.28|818.73|816.53|0
1698307200000|2023-10-26 08:00:00|821.23|819.03|817.98|815.78|822.48|820.28|817.48|815.28|0
1698307500000|2023-10-26 08:05:00|818.23|816.03|815.73|813.53|818.98|816.78|815.61|813.41|0
1698307800000|2023-10-26 08:10:00|815.98|813.78|815.73|813.53|817.47|815.27|814.98|812.78|0
1698308100000|2023-10-26 08:15:00|815.61|813.41|815.86|813.66|817.47|815.27|815.48|813.28|0
1698308400000|2023-10-26 08:20:00|815.98|813.78|819.1|816.9|819.97|817.77|815.98|813.78|0
1698308700000|2023-10-26 08:25:00|819.47|817.27|821.1|818.9|821.22|819.02|818.47|816.27|0
1698309000000|2023-10-26 08:30:00|820.97|818.77|817.22|815.02|820.97|818.77|816.97|814.77|0
1698309300000|2023-10-26 08:35:00|817.47|815.27|818.97|816.77|819.22|817.02|816.72|814.52|0
1698309600000|2023-10-26 08:40:00|819.22|817.02|819.47|817.27|820.97|818.77|818.22|816.02|0
1698309900000|2023-10-26 08:45:00|819.72|817.52|818.72|816.52|820.72|818.52|818.72|816.52|0
1698310200000|2023-10-26 08:50:00|818.47|816.27|819.47|817.27|820.47|818.27|818.22|816.02|0
1698310500000|2023-10-26 08:55:00|819.22|817.02|818.72|816.52|819.97|817.77|817.97|815.77|0
1698310800000|2023-10-26 09:00:00|818.47|816.27|816.72|814.52|819.97|817.77|816.47|814.27|0
1698311100000|2023-10-26 09:05:00|816.47|814.27|815.73|813.53|816.97|814.77|815.23|813.03|0
1698311400000|2023-10-26 09:10:00|815.48|813.28|819.22|817.02|819.22|817.02|814.73|812.53|0
1698311700000|2023-10-26 09:15:00|819.47|817.27|820.22|818.02|821.97|819.77|819.47|817.27|0
1698312000000|2023-10-26 09:20:00|820.1|817.9|814.73|812.53|820.47|818.27|814.48|812.28|0
1698312300000|2023-10-26 09:25:00|814.98|812.78|812.97|810.77|815.23|813.03|811.98|809.78|0
1698312600000|2023-10-26 09:30:00|813.22|811.02|813.97|811.77|813.97|811.77|811.97|809.77|0
1698312900000|2023-10-26 09:35:00|813.72|811.52|812.22|810.02|813.97|811.77|811.97|809.77|0
1698313200000|2023-10-26 09:40:00|812.47|810.27|813.47|811.27|813.47|811.27|812.47|810.27|0
1698313500000|2023-10-26 09:45:00|813.22|811.02|812.72|810.52|813.97|811.77|812.22|810.02|0
1698313800000|2023-10-26 09:50:00|812.47|810.27|815.22|813.02|815.47|813.27|812.47|810.27|0
1698314100000|2023-10-26 09:55:00|815.47|813.27|816.72|814.52|817.97|815.77|815.47|813.27|0
1698314400000|2023-10-26 10:00:00|816.6|814.4|818.97|816.77|820.22|818.02|816.35|814.15|0
1698314700000|2023-10-26 10:05:00|819.22|817.02|817.22|815.02|819.97|817.77|817.22|815.02|0
1698315000000|2023-10-26 10:10:00|817.35|815.15|814.97|812.77|817.47|815.27|814.97|812.77|0
1698315300000|2023-10-26 10:15:00|815.22|813.02|813.22|811.02|815.47|813.27|813.22|811.02|0
1698315600000|2023-10-26 10:20:00|813.47|811.27|813.47|811.27|814.22|812.02|812.22|810.02|0
1698315900000|2023-10-26 10:25:00|813.72|811.52|813.6|811.4|813.97|811.77|812.47|810.27|0
1698316200000|2023-10-26 10:30:00|813.47|811.27|813.97|811.77|814.22|812.02|811.72|809.52|0
1698316500000|2023-10-26 10:35:00|814.22|812.02|816.47|814.27|816.97|814.77|813.72|811.52|0
1698316800000|2023-10-26 10:40:00|816.72|814.52|817.47|815.27|818.72|816.52|816.47|814.27|0
1698317100000|2023-10-26 10:45:00|817.97|815.77|817.72|815.52|818.22|816.02|816.97|814.77|0
1698317400000|2023-10-26 10:50:00|817.47|815.27|819.72|817.52|820.47|818.27|817.22|815.02|0
1698317700000|2023-10-26 10:55:00|819.97|817.77|820.6|818.4|821.22|819.02|819.22|817.02|0
1698318000000|2023-10-26 11:00:00|820.72|818.52|824.72|822.52|825.72|823.52|820.72|818.52|0
1698318300000|2023-10-26 11:05:00|824.97|822.77|824.47|822.27|826.47|824.27|824.47|822.27|0
1698318600000|2023-10-26 11:10:00|824.72|822.52|826.22|824.02|826.72|824.52|824.22|822.02|0
1698318900000|2023-10-26 11:15:00|826.47|824.27|825.47|823.27|827.72|825.52|825.22|823.02|0
1698319200000|2023-10-26 11:20:00|825.22|823.02|825.97|823.77|826.72|824.52|823.97|821.77|0
1698319500000|2023-10-26 11:25:00|826.1|823.9|825.72|823.52|827.72|825.52|825.22|823.02|0
1698319800000|2023-10-26 11:30:00|825.97|823.77|828.72|826.52|828.72|826.52|825.47|823.27|0
1698320100000|2023-10-26 11:35:00|828.47|826.27|825.97|823.77|829.22|827.02|825.47|823.27|0
1698320400000|2023-10-26 11:40:00|825.72|823.52|823.72|821.52|826.22|824.02|823.47|821.27|0
1698320700000|2023-10-26 11:45:00|823.47|821.27|822.47|820.27|823.47|821.27|821.72|819.52|0
1698321000000|2023-10-26 11:50:00|822.72|820.52|822.22|820.02|824.22|822.02|822.22|820.02|0
1698321300000|2023-10-26 11:55:00|822.47|820.27|821.97|819.77|822.72|820.52|820.97|818.77|0
1698321600000|2023-10-26 12:00:00|822.22|820.02|821.72|819.52|823.97|821.77|820.97|818.77|0
1698321900000|2023-10-26 12:05:00|821.1|818.9|821.22|819.02|823.22|821.02|821.1|818.9|0
1698322200000|2023-10-26 12:10:00|820.97|818.77|822.22|820.02|823.22|821.02|820.97|818.77|0
1698322500000|2023-10-26 12:15:00|822.1|819.9|818.1|815.9|822.97|820.77|817.72|815.52|0
1698322800000|2023-10-26 12:20:00|818.47|816.27|819.6|817.4|821.22|819.02|817.72|815.52|0
1698323100000|2023-10-26 12:25:00|819.72|817.52|818.97|816.77|820.97|818.77|817.22|815.02|0
1698323400000|2023-10-26 12:30:00|819.1|816.9|809.47|807.27|824.35|822.15|807.47|805.27|0
1698323700000|2023-10-26 12:35:00|808.97|806.77|809.97|807.77|811.22|809.02|807.22|805.02|0
1698324000000|2023-10-26 12:40:00|809.72|807.52|807.47|805.27|810.1|807.9|806.22|804.02|0
1698324300000|2023-10-26 12:45:00|807.35|805.15|807.97|805.77|809.72|807.52|806.97|804.77|0
1698324600000|2023-10-26 12:50:00|808.22|806.02|802.22|800.02|808.22|806.02|801.72|799.52|0
1698324900000|2023-10-26 12:55:00|802.72|800.52|803.22|801.02|805.22|803.02|801.97|799.77|0
1698325200000|2023-10-26 13:00:00|802.97|800.77|801.72|799.52|804.47|802.27|801.47|799.27|0
1698325500000|2023-10-26 13:05:00|801.47|799.27|802.97|800.77|804.47|802.27|800.97|798.77|0
1698325800000|2023-10-26 13:10:00|802.72|800.52|800.35|798.15|804.47|802.27|800.1|797.9|0
1698326100000|2023-10-26 13:15:00|800.47|798.27|801.22|799.02|802.47|800.27|799.47|797.27|0
1698326400000|2023-10-26 13:20:00|800.97|798.77|803.72|801.52|804.72|802.52|800.72|798.52|0
1698326700000|2023-10-26 13:25:00|804.22|802.02|804.97|802.77|804.97|802.77|801.22|799.02|0
1698327000000|2023-10-26 13:30:00|804.22|802.02|798.97|796.77|807.97|805.77|796.47|794.27|0
1698327300000|2023-10-26 13:35:00|799.72|797.52|809.97|807.77|809.97|807.77|797.97|795.77|0
1698327600000|2023-10-26 13:40:00|809.72|807.52|800.72|798.52|809.72|807.52|797.47|795.27|0
1698327900000|2023-10-26 13:45:00|800.47|798.27|808.97|806.77|810.47|808.27|797.97|795.77|0
1698328200000|2023-10-26 13:50:00|808.47|806.27|809.22|807.02|813.47|811.27|807.97|805.77|0
1698328500000|2023-10-26 13:55:00|808.97|806.77|815.72|813.52|816.47|814.27|808.22|806.02|0
1698328800000|2023-10-26 14:00:00|816.47|814.27|819.72|817.52|823.72|821.52|815.97|813.77|0
1698329100000|2023-10-26 14:05:00|819.97|817.77|822.35|820.15|822.35|820.15|816.47|814.27|0
1698329400000|2023-10-26 14:10:00|822.22|820.02|820.47|818.27|822.22|820.02|817.47|815.27|0
1698329700000|2023-10-26 14:15:00|820.72|818.52|822.72|820.52|822.72|820.52|817.97|815.77|0
1698330000000|2023-10-26 14:20:00|821.47|819.27|824.47|822.27|824.72|822.52|817.97|815.77|0
1698330300000|2023-10-26 14:25:00|823.97|821.77|815.22|813.02|823.97|821.77|811.72|809.52|0
1698330600000|2023-10-26 14:30:00|815.47|813.27|821.22|819.02|822.72|820.52|813.72|811.52|0
1698330900000|2023-10-26 14:35:00|820.97|818.77|822.72|820.52|825.72|823.52|820.22|818.02|0
1698331200000|2023-10-26 14:40:00|822.97|820.77|814.22|812.02|822.97|820.77|814.22|812.02|0
1698331500000|2023-10-26 14:45:00|814.47|812.27|805.72|803.52|814.97|812.77|805.72|803.52|0
1698331800000|2023-10-26 14:50:00|805.97|803.77|803.72|801.52|806.47|804.27|800.97|798.77|0
1698332100000|2023-10-26 14:55:00|803.97|801.77|805.72|803.52|807.47|805.27|802.97|800.77|0
1698332400000|2023-10-26 15:00:00|805.47|803.27|811.97|809.77|812.22|810.02|803.72|801.52|0
1698332700000|2023-10-26 15:05:00|811.47|809.27|815.47|813.27|817.97|815.77|811.22|809.02|0
1698333000000|2023-10-26 15:10:00|814.72|812.52|822.97|820.77|824.22|822.02|812.72|810.52|0
1698333300000|2023-10-26 15:15:00|823.22|821.02|822.22|820.02|826.72|824.52|819.97|817.77|0
1698333600000|2023-10-26 15:20:00|822.47|820.27|825.22|823.02|825.72|823.52|821.47|819.27|0
1698333900000|2023-10-26 15:25:00|824.47|822.27|825.72|823.52|827.47|825.27|822.47|820.27|0
1698334200000|2023-10-26 15:30:00|825.47|823.27|823.47|821.27|825.97|823.77|822.47|820.27|0
1698334500000|2023-10-26 15:35:00|823.97|821.77|823.22|821.02|825.22|823.02|821.22|819.02|0
1698334800000|2023-10-26 15:40:00|823.72|821.52|828.97|826.77|829.72|827.52|822.72|820.52|0
1698335100000|2023-10-26 15:45:00|828.72|826.52|824.47|822.27|828.72|826.52|822.97|820.77|0
1698335400000|2023-10-26 15:50:00|824.72|822.52|824.47|822.27|825.72|823.52|822.72|820.52|0
1698335700000|2023-10-26 15:55:00|824.22|822.02|824.47|822.27|824.97|822.77|820.47|818.27|0
1698336000000|2023-10-26 16:00:00|824.72|822.52|829.72|827.52|829.72|827.52|824.72|822.52|0
1698336300000|2023-10-26 16:05:00|829.47|827.27|836.97|834.77|837.47|835.27|829.47|827.27|0
1698336600000|2023-10-26 16:10:00|837.22|835.02|836.22|834.02|838.47|836.27|835.72|833.52|0
1698336900000|2023-10-26 16:15:00|836.47|834.27|845.22|843.02|846.6|844.4|836.47|834.27|0
1698337200000|2023-10-26 16:20:00|845.72|843.52|844.47|842.27|846.47|844.27|841.97|839.77|0
1698337500000|2023-10-26 16:25:00|843.97|841.77|839.72|837.52|844.97|842.77|839.72|837.52|0
1698337800000|2023-10-26 16:30:00|839.97|837.77|840.47|838.27|841.72|839.52|838.22|836.02|0
1698338100000|2023-10-26 16:35:00|840.72|838.52|846.22|844.02|846.22|844.02|839.22|837.02|0
1698338400000|2023-10-26 16:40:00|845.97|843.77|843.97|841.77|846.97|844.77|842.47|840.27|0
1698338700000|2023-10-26 16:45:00|844.22|842.02|846.72|844.52|848.22|846.02|844.22|842.02|0
1698339000000|2023-10-26 16:50:00|846.47|844.27|846.72|844.52|847.22|845.02|845.22|843.02|0
1698339300000|2023-10-26 16:55:00|847.22|845.02|847.97|845.77|847.97|845.77|843.72|841.52|0
1698339600000|2023-10-26 17:00:00|848.47|846.27|840.97|838.77|849.72|847.52|837.72|835.52|0
1698339900000|2023-10-26 17:05:00|841.22|839.02|841.47|839.27|842.22|840.02|837.97|835.77|0
1698340200000|2023-10-26 17:10:00|840.47|838.27|841.47|839.27|842.97|840.77|839.97|837.77|0
1698340500000|2023-10-26 17:15:00|840.97|838.77|840.72|838.52|840.97|838.77|838.72|836.52|0
1698340800000|2023-10-26 17:20:00|840.22|838.02|849.35|847.15|849.97|847.77|840.22|838.02|0
1698341100000|2023-10-26 17:25:00|849.22|847.02|847.47|845.27|849.72|847.52|845.97|843.77|0
1698341400000|2023-10-26 17:30:00|847.72|845.52|843.72|841.52|852.72|850.52|843.22|841.02|0
1698341700000|2023-10-26 17:35:00|844.22|842.02|844.97|842.77|845.72|843.52|842.47|840.27|0
1698342000000|2023-10-26 17:40:00|845.47|843.27|839.97|837.77|845.47|843.27|838.97|836.77|0
1698342300000|2023-10-26 17:45:00|839.72|837.52|836.22|834.02|839.97|837.77|834.97|832.77|0
1698342600000|2023-10-26 17:50:00|836.47|834.27|835.72|833.52|838.47|836.27|835.47|833.27|0
1698342900000|2023-10-26 17:55:00|835.97|833.77|833.35|831.15|838.1|835.9|832.97|830.77|0
1698343200000|2023-10-26 18:00:00|833.47|831.27|835.47|833.27|836.22|834.02|831.97|829.77|0
1698343500000|2023-10-26 18:05:00|835.22|833.02|833.22|831.02|835.72|833.52|830.72|828.52|0
1698343800000|2023-10-26 18:10:00|833.72|831.52|828.47|826.27|833.72|831.52|827.22|825.02|0
1698344100000|2023-10-26 18:15:00|827.97|825.77|830.47|828.27|831.72|829.52|826.97|824.77|0
1698344400000|2023-10-26 18:20:00|830.22|828.02|832.22|830.02|832.47|830.27|828.97|826.77|0
1698344700000|2023-10-26 18:25:00|832.47|830.27|828.72|826.52|835.22|833.02|828.72|826.52|0
1698345000000|2023-10-26 18:30:00|827.47|825.27|821.97|819.77|830.72|828.52|819.97|817.77|0
1698345300000|2023-10-26 18:35:00|823.47|821.27|824.22|822.02|825.72|823.52|820.97|818.77|0
1698345600000|2023-10-26 18:40:00|823.97|821.77|823.47|821.27|826.47|824.27|819.85|817.65|0
1698345900000|2023-10-26 18:45:00|823.72|821.52|821.72|819.52|824.47|822.27|819.47|817.27|0
1698346200000|2023-10-26 18:50:00|821.22|819.02|816.72|814.52|822.22|820.02|816.22|814.02|0
1698346500000|2023-10-26 18:55:00|816.47|814.27|814.22|812.02|817.22|815.02|814.22|812.02|0
1698346800000|2023-10-26 19:00:00|813.97|811.77|811.22|809.02|814.97|812.77|810.22|808.02|0
1698347100000|2023-10-26 19:05:00|811.47|809.27|816.47|814.27|817.22|815.02|810.72|808.52|0
1698347400000|2023-10-26 19:10:00|816.22|814.02|823.47|821.27|824.22|822.02|815.97|813.77|0
1698347700000|2023-10-26 19:15:00|823.72|821.52|823.47|821.27|825.22|823.02|820.72|818.52|0
1698348000000|2023-10-26 19:20:00|823.22|821.02|823.97|821.77|826.22|824.02|820.97|818.77|0
1698348300000|2023-10-26 19:25:00|824.22|822.02|827.47|825.27|827.47|825.27|823.22|821.02|0
1698348600000|2023-10-26 19:30:00|828.22|826.02|829.97|827.77|830.72|828.52|826.97|824.77|0
1698348900000|2023-10-26 19:35:00|830.72|828.52|838.22|836.02|839.47|837.27|830.72|828.52|0
1698349200000|2023-10-26 19:40:00|837.97|835.77|843.72|841.52|843.72|841.52|837.97|835.77|0
1698349500000|2023-10-26 19:45:00|843.97|841.77|842.72|840.52|846.72|844.52|841.72|839.52|0
1698349800000|2023-10-26 19:50:00|843.22|841.02|843.72|841.52|844.22|842.02|836.22|834.02|0
1698350100000|2023-10-26 19:55:00|843.22|841.02|843.47|841.27|846.22|844.02|840.72|838.52|0
1698350400000|2023-10-26 20:00:00|843.72|841.52|838.72|836.52|850.35|848.15|835.97|833.77|0
1698350700000|2023-10-26 20:05:00|838.97|836.77|837.22|835.02|842.47|840.27|836.22|834.02|0
1698351000000|2023-10-26 20:10:00|836.72|834.52|834.72|832.52|836.72|834.52|833.22|831.02|0
1698351300000|2023-10-26 20:15:00|835.57|833.17|837.07|834.67|838.57|836.17|835.07|832.67|0
1698351600000|2023-10-26 20:20:00|837.2|834.8|837.07|834.67|838.07|835.67|836.32|833.92|0
1698351900000|2023-10-26 20:25:00|836.82|834.42|835.57|833.17|836.82|834.42|835.32|832.92|0
1698352200000|2023-10-26 20:30:00|835.82|833.42|838.82|836.42|839.32|836.92|834.82|832.42|0
1698352500000|2023-10-26 20:35:00|839.07|836.67|840.07|837.67|840.07|837.67|837.57|835.17|0
1698352800000|2023-10-26 20:40:00|839.95|837.55|842.32|839.92|845.07|842.67|839.95|837.55|0
1698353100000|2023-10-26 20:45:00|842.57|840.17|841.07|838.67|845.32|842.92|840.7|838.3|0
1698353400000|2023-10-26 20:50:00|840.95|838.55|841.57|839.17|842.32|839.92|840.32|837.92|0
1698353700000|2023-10-26 20:55:00|841.45|839.05|840.7|838.3|841.57|839.17|840.32|837.92|0
1698354000000|2023-10-26 21:00:00|840.86|838.46|841.74|839.34|842.47|840.07|840.78|838.38|0
1698354300000|2023-10-26 21:05:00|841.7|839.3|841.08|838.68|841.7|839.3|840.93|838.53|0
1698354600000|2023-10-26 21:10:00|841.04|838.64|840.89|838.49|841.04|838.64|839.39|836.99|0
1698354900000|2023-10-26 21:15:00|840.82|838.42|840.12|837.72|840.97|838.57|839.75|837.35|0
1698355200000|2023-10-26 21:20:00|840.16|837.76|840.49|838.09|840.93|838.53|840.12|837.72|0
1698355500000|2023-10-26 21:25:00|840.53|838.13|841.63|839.23|841.67|839.27|840.53|838.13|0
1698355800000|2023-10-26 21:30:00|841.67|839.27|841.33|838.93|841.7|839.3|840.64|838.24|0
1698356100000|2023-10-26 21:35:00|841.37|838.97|839.54|837.14|842.22|839.82|834.92|832.52|0
1698356400000|2023-10-26 21:40:00|839.43|837.03|837.96|835.56|839.43|837.03|837.26|834.86|0
1698356700000|2023-10-26 21:45:00|838.18|835.78|838.26|835.86|838.99|836.59|837.78|835.38|0
1698357000000|2023-10-26 21:50:00|838.22|835.82|835.54|833.14|838.26|835.86|834.96|832.56|0
1698357300000|2023-10-26 21:55:00|835.62|833.22|834.99|832.59|836.13|833.73|834.27|831.87|0
1698357600000|2023-10-26 22:00:00|832.45|830.05|831.32|828.92|832.45|830.05|827.82|825.42|0
1698357900000|2023-10-26 22:05:00|830.82|828.42|829.32|826.92|831.82|829.42|829.32|826.92|0
1698358200000|2023-10-26 22:10:00|829.07|826.67|829.07|826.67|830.32|827.92|828.82|826.42|0
1698358500000|2023-10-26 22:15:00|829.32|826.92|827.32|824.92|830.07|827.67|826.82|824.42|0
1698358800000|2023-10-26 22:20:00|827.07|824.67|827.07|824.67|827.32|824.92|825.82|823.42|0
1698359100000|2023-10-26 22:25:00|827.32|824.92|828.07|825.67|828.32|825.92|826.82|824.42|0
1698359400000|2023-10-26 22:30:00|827.95|825.55|828.32|825.92|829.07|826.67|827.07|824.67|0
1698359700000|2023-10-26 22:35:00|828.2|825.8|826.57|824.17|828.82|826.42|826.57|824.17|0
1698360000000|2023-10-26 22:40:00|826.82|824.42|826.07|823.67|827.2|824.8|826.07|823.67|0
1698360300000|2023-10-26 22:45:00|826.32|823.92|826.07|823.67|827.07|824.67|825.57|823.17|0
1698360600000|2023-10-26 22:50:00|825.82|823.42|825.82|823.42|826.82|824.42|825.57|823.17|0
1698360900000|2023-10-26 22:55:00|825.7|823.3|826.57|824.17|826.57|824.17|825.32|822.92|0
1698361200000|2023-10-26 23:00:00|826.32|823.92|823.82|821.42|826.57|824.17|823.82|821.42|0
1698361500000|2023-10-26 23:05:00|823.7|821.3|823.07|820.67|823.82|821.42|822.82|820.42|0
1698361800000|2023-10-26 23:10:00|823.32|820.92|823.32|820.92|824.07|821.67|823.07|820.67|0
1698362100000|2023-10-26 23:15:00|823.45|821.05|822.32|819.92|823.45|821.05|822.07|819.67|0
1698362400000|2023-10-26 23:20:00|822.07|819.67|823.07|820.67|823.32|820.92|822.07|819.67|0
1698362700000|2023-10-26 23:25:00|823.2|820.8|823.07|820.67|823.45|821.05|822.82|820.42|0
1698363000000|2023-10-26 23:30:00|822.82|820.42|823.32|820.92|823.82|821.42|822.82|820.42|0
1698363300000|2023-10-26 23:35:00|823.57|821.17|823.57|821.17|824.32|821.92|823.32|820.92|0
1698363600000|2023-10-26 23:40:00|823.82|821.42|822.82|820.42|823.82|821.42|822.57|820.17|0
1698363900000|2023-10-26 23:45:00|822.57|820.17|822.57|820.17|823.32|820.92|822.57|820.17|0
1698364200000|2023-10-26 23:50:00|822.32|819.92|821.57|819.17|822.57|820.17|821.07|818.67|0
1698364500000|2023-10-26 23:55:00|821.32|818.92|821.32|818.92|821.32|818.92|820.57|818.17|0
1698364800000|2023-10-27 00:00:00|821.82|819.42|824.95|822.55|826.07|823.67|821.82|819.42|0
1698365100000|2023-10-27 00:05:00|825.07|822.67|826.57|824.17|827.32|824.92|824.57|822.17|0
1698365400000|2023-10-27 00:10:00|826.32|823.92|826.57|824.17|826.82|824.42|825.32|822.92|0
1698365700000|2023-10-27 00:15:00|826.45|824.05|828.32|825.92|828.32|825.92|825.82|823.42|0
1698366000000|2023-10-27 00:20:00|828.57|826.17|829.57|827.17|829.57|827.17|827.07|824.67|0
1698366300000|2023-10-27 00:25:00|829.32|826.92|828.07|825.67|829.57|827.17|827.45|825.05|0
1698366600000|2023-10-27 00:30:00|827.72|825.52|826.97|824.77|827.72|825.52|825.22|823.02|0
1698366900000|2023-10-27 00:35:00|827.22|825.02|828.97|826.77|829.47|827.27|826.72|824.52|0
1698367200000|2023-10-27 00:40:00|828.85|826.65|827.97|825.77|830.72|828.52|827.47|825.27|0
1698367500000|2023-10-27 00:45:00|828.22|826.02|827.72|825.52|828.47|826.27|827.22|825.02|0
1698367800000|2023-10-27 00:50:00|827.97|825.77|828.22|826.02|828.22|826.02|825.97|823.77|0
1698368100000|2023-10-27 00:55:00|827.97|825.77|828.47|826.27|828.47|826.27|826.97|824.77|0
1698368400000|2023-10-27 01:00:00|828.72|826.52|826.22|824.02|829.22|827.02|825.97|823.77|0
1698368700000|2023-10-27 01:05:00|825.97|823.77|825.22|823.02|826.72|824.52|825.22|823.02|0
1698369000000|2023-10-27 01:10:00|825.47|823.27|827.47|825.27|827.47|825.27|825.47|823.27|0
1698369300000|2023-10-27 01:15:00|827.72|825.52|825.97|823.77|827.97|825.77|825.22|823.02|0
1698369600000|2023-10-27 01:20:00|826.47|824.27|825.97|823.77|826.47|824.27|825.47|823.27|0
1698369900000|2023-10-27 01:25:00|825.72|823.52|826.22|824.02|826.47|824.27|824.97|822.77|0
1698370200000|2023-10-27 01:30:00|826.72|824.52|826.22|824.02|827.22|825.02|825.72|823.52|0
1698370500000|2023-10-27 01:35:00|825.97|823.77|824.47|822.27|826.97|824.77|824.22|822.02|0
1698370800000|2023-10-27 01:40:00|824.72|822.52|822.72|820.52|824.72|822.52|822.72|820.52|0
1698371100000|2023-10-27 01:45:00|822.97|820.77|822.47|820.27|823.22|821.02|822.47|820.27|0
1698371400000|2023-10-27 01:50:00|822.22|820.02|821.47|819.27|822.22|820.02|821.22|819.02|0
1698371700000|2023-10-27 01:55:00|821.22|819.02|822.72|820.52|822.97|820.77|821.22|819.02|0
1698372000000|2023-10-27 02:00:00|822.47|820.27|821.47|819.27|822.6|820.4|821.22|819.02|0
1698372300000|2023-10-27 02:05:00|821.72|819.52|821.22|819.02|822.22|820.02|821.22|819.02|0
1698372600000|2023-10-27 02:10:00|821.47|819.27|820.72|818.52|821.72|819.52|820.47|818.27|0
1698372900000|2023-10-27 02:15:00|820.97|818.77|819.72|817.52|820.97|818.77|819.47|817.27|0
1698373200000|2023-10-27 02:20:00|819.97|817.77|820.22|818.02|821.22|819.02|819.97|817.77|0
1698373500000|2023-10-27 02:25:00|820.47|818.27|820.72|818.52|821.22|819.02|820.47|818.27|0
1698373800000|2023-10-27 02:30:00|820.47|818.27|819.72|817.52|820.72|818.52|818.97|816.77|0
1698374100000|2023-10-27 02:35:00|819.97|817.77|820.22|818.02|820.22|818.02|819.72|817.52|0
1698374400000|2023-10-27 02:40:00|819.97|817.77|820.72|818.52|820.72|818.52|819.97|817.77|0
1698374700000|2023-10-27 02:45:00|820.97|818.77|821.72|819.52|822.22|820.02|820.72|818.52|0
1698375000000|2023-10-27 02:50:00|821.47|819.27|821.72|819.52|822.47|820.27|821.47|819.27|0
1698375300000|2023-10-27 02:55:00|821.47|819.27|822.22|820.02|822.72|820.52|821.47|819.27|0
1698375600000|2023-10-27 03:00:00|821.97|819.77|821.97|819.77|822.47|820.27|821.47|819.27|0
1698375900000|2023-10-27 03:05:00|822.22|820.02|822.72|820.52|822.97|820.77|822.22|820.02|0
1698376200000|2023-10-27 03:10:00|822.97|820.77|823.72|821.52|823.97|821.77|822.97|820.77|0
1698376500000|2023-10-27 03:15:00|823.85|821.65|823.97|821.77|824.22|822.02|823.47|821.27|0
1698376800000|2023-10-27 03:20:00|823.72|821.52|824.22|822.02|824.22|822.02|823.47|821.27|0
1698377100000|2023-10-27 03:25:00|823.97|821.77|823.97|821.77|824.22|822.02|823.72|821.52|0
1698377400000|2023-10-27 03:30:00|823.85|821.65|824.72|822.52|825.22|823.02|823.72|821.52|0
1698377700000|2023-10-27 03:35:00|824.97|822.77|824.72|822.52|825.72|823.52|824.72|822.52|0
1698378000000|2023-10-27 03:40:00|824.97|822.77|824.97|822.77|825.22|823.02|824.72|822.52|0
1698378300000|2023-10-27 03:45:00|825.22|823.02|823.97|821.77|825.22|823.02|823.72|821.52|0
1698378600000|2023-10-27 03:50:00|824.22|822.02|823.72|821.52|824.22|822.02|823.72|821.52|0
1698378900000|2023-10-27 03:55:00|823.22|821.02|821.97|819.77|823.22|821.02|821.97|819.77|0
1698379200000|2023-10-27 04:00:00|822.47|820.27|822.47|820.27|822.72|820.52|821.97|819.77|0
1698379500000|2023-10-27 04:05:00|822.22|820.02|821.72|819.52|822.72|820.52|821.47|819.27|0
1698379800000|2023-10-27 04:10:00|821.47|819.27|821.72|819.52|822.22|820.02|821.47|819.27|0
1698380100000|2023-10-27 04:15:00|821.47|819.27|821.22|819.02|821.97|819.77|821.22|819.02|0
1698380400000|2023-10-27 04:20:00|821.35|819.15|821.22|819.02|821.72|819.52|821.22|819.02|0
1698380700000|2023-10-27 04:25:00|820.97|818.77|821.97|819.77|821.97|819.77|820.72|818.52|0
1698381000000|2023-10-27 04:30:00|821.72|819.52|821.22|819.02|821.72|819.52|821.22|819.02|0
1698381300000|2023-10-27 04:35:00|821.1|818.9|819.97|817.77|821.22|819.02|819.97|817.77|0
1698381600000|2023-10-27 04:40:00|819.72|817.52|819.72|817.52|820.22|818.02|819.47|817.27|0
1698381900000|2023-10-27 04:45:00|819.97|817.77|820.22|818.02|820.47|818.27|819.97|817.77|0
1698382200000|2023-10-27 04:50:00|819.97|817.77|819.97|817.77|820.47|818.27|819.97|817.77|0
1698382500000|2023-10-27 04:55:00|819.72|817.52|818.85|816.65|819.97|817.77|818.22|816.02|0
1698382800000|2023-10-27 05:00:00|818.97|816.77|818.47|816.27|820.72|818.52|818.47|816.27|0
1698383100000|2023-10-27 05:05:00|818.72|816.52|819.97|817.77|819.97|817.77|818.47|816.27|0
1698383400000|2023-10-27 05:10:00|819.72|817.52|820.72|818.52|821.47|819.27|819.72|817.52|0
1698383700000|2023-10-27 05:15:00|820.6|818.4|819.47|817.27|820.72|818.52|819.47|817.27|0
1698384000000|2023-10-27 05:20:00|819.72|817.52|820.22|818.02|820.47|818.27|819.47|817.27|0
1698384300000|2023-10-27 05:25:00|819.97|817.77|818.97|816.77|820.22|818.02|818.97|816.77|0
1698384600000|2023-10-27 05:30:00|818.72|816.52|820.22|818.02|820.22|818.02|818.47|816.27|0
1698384900000|2023-10-27 05:35:00|819.97|817.77|821.35|819.15|821.35|819.15|819.97|817.77|0
1698385200000|2023-10-27 05:40:00|821.22|819.02|819.72|817.52|821.47|819.27|819.72|817.52|0
1698385500000|2023-10-27 05:45:00|819.47|817.27|819.97|817.77|820.1|817.9|819.47|817.27|0
1698385800000|2023-10-27 05:50:00|819.85|817.65|818.72|816.52|820.22|818.02|818.72|816.52|0
1698386100000|2023-10-27 05:55:00|818.97|816.77|818.47|816.27|819.47|817.27|818.47|816.27|0
1698386400000|2023-10-27 06:00:00|818.72|816.52|820.47|818.27|820.72|818.52|818.72|816.52|0
1698386700000|2023-10-27 06:05:00|820.22|818.02|819.47|817.27|820.72|818.52|818.72|816.52|0
1698387000000|2023-10-27 06:10:00|819.22|817.02|819.97|817.77|820.22|818.02|818.47|816.27|0
1698387300000|2023-10-27 06:15:00|819.72|817.52|819.72|817.52|820.22|818.02|819.22|817.02|0
1698387600000|2023-10-27 06:20:00|819.47|817.27|820.22|818.02|820.97|818.77|819.47|817.27|0
1698387900000|2023-10-27 06:25:00|820.47|818.27|822.47|820.27|822.72|820.52|820.22|818.02|0
1698388200000|2023-10-27 06:30:00|821.97|819.77|822.22|820.02|822.97|820.77|821.72|819.52|0
1698388500000|2023-10-27 06:35:00|822.47|820.27|821.97|819.77|822.47|820.27|820.97|818.77|0
1698388800000|2023-10-27 06:40:00|821.85|819.65|821.85|819.65|822.22|820.02|820.47|818.27|0
1698389100000|2023-10-27 06:45:00|821.72|819.52|821.72|819.52|822.6|820.4|820.97|818.77|0
1698389400000|2023-10-27 06:50:00|821.85|819.65|822.47|820.27|822.72|820.52|820.22|818.02|0
1698389700000|2023-10-27 06:55:00|822.72|820.52|822.72|820.52|822.72|820.52|821.22|819.02|0
1698390000000|2023-10-27 07:00:00|823.22|821.02|827.22|825.02|827.6|825.4|822.72|820.52|0
1698390300000|2023-10-27 07:05:00|827.47|825.27|827.47|825.27|829.47|827.27|826.22|824.02|0
1698390600000|2023-10-27 07:10:00|827.72|825.52|828.72|826.52|828.97|826.77|826.22|824.02|0
1698390900000|2023-10-27 07:15:00|829.22|827.02|826.47|824.27|829.22|827.02|825.97|823.77|0
1698391200000|2023-10-27 07:20:00|826.22|824.02|826.47|824.27|827.35|825.15|824.47|822.27|0
1698391500000|2023-10-27 07:25:00|826.72|824.52|827.47|825.27|827.72|825.52|824.72|822.52|0
1698391800000|2023-10-27 07:30:00|827.97|825.77|828.22|826.02|828.72|826.52|826.47|824.27|0
1698392100000|2023-10-27 07:35:00|828.47|826.27|827.85|825.65|828.72|826.52|826.97|824.77|0
1698392400000|2023-10-27 07:40:00|827.72|825.52|823.97|821.77|828.72|826.52|823.72|821.52|0
1698392700000|2023-10-27 07:45:00|824.22|822.02|824.72|822.52|825.72|823.52|823.47|821.27|0
1698393000000|2023-10-27 07:50:00|824.97|822.77|824.22|822.02|825.72|823.52|823.72|821.52|0
1698393300000|2023-10-27 07:55:00|824.47|822.27|824.72|822.52|825.22|823.02|823.97|821.77|0
1698393600000|2023-10-27 08:00:00|824.97|822.77|822.97|820.77|825.97|823.77|821.6|819.4|0
1698393900000|2023-10-27 08:05:00|823.22|821.02|823.72|821.52|824.22|822.02|821.97|819.77|0
1698394200000|2023-10-27 08:10:00|823.22|821.02|823.47|821.27|825.72|823.52|823.22|821.02|0
1698394500000|2023-10-27 08:15:00|823.22|821.02|821.35|819.15|823.72|821.52|821.22|819.02|0
1698394800000|2023-10-27 08:20:00|821.47|819.27|821.72|819.52|822.22|820.02|820.47|818.27|0
1698395100000|2023-10-27 08:25:00|821.97|819.77|821.22|819.02|822.47|820.27|820.97|818.77|0
1698395400000|2023-10-27 08:30:00|820.97|818.77|819.72|817.52|821.47|819.27|819.22|817.02|0
1698395700000|2023-10-27 08:35:00|819.85|817.65|818.97|816.77|820.97|818.77|818.97|816.77|0
1698396000000|2023-10-27 08:40:00|819.22|817.02|817.97|815.77|819.97|817.77|817.72|815.52|0
1698396300000|2023-10-27 08:45:00|818.47|816.27|819.97|817.77|819.97|817.77|818.22|816.02|0
1698396600000|2023-10-27 08:50:00|819.72|817.52|818.97|816.77|819.97|817.77|818.47|816.27|0
1698396900000|2023-10-27 08:55:00|818.72|816.52|816.97|814.77|819.47|817.27|816.72|814.52|0
1698397200000|2023-10-27 09:00:00|816.47|814.27|818.22|816.02|818.72|816.52|816.22|814.02|0
1698397500000|2023-10-27 09:05:00|817.97|815.77|816.97|814.77|818.22|816.02|816.72|814.52|0
1698397800000|2023-10-27 09:10:00|816.72|814.52|820.72|818.52|821.22|819.02|816.72|814.52|0
1698398100000|2023-10-27 09:15:00|820.22|818.02|820.97|818.77|821.22|819.02|819.47|817.27|0
1698398400000|2023-10-27 09:20:00|821.47|819.27|820.97|818.77|821.97|819.77|820.47|818.27|0
1698398700000|2023-10-27 09:25:00|821.22|819.02|821.97|819.77|821.97|819.77|820.22|818.02|0
1698399000000|2023-10-27 09:30:00|821.72|819.52|822.72|820.52|822.72|820.52|820.72|818.52|0
1698399300000|2023-10-27 09:35:00|822.97|820.77|822.97|820.77|822.97|820.77|822.97|820.77|0
1698399600000|2023-10-27 09:40:00|823.97|821.77|824.72|822.52|824.72|822.52|823.22|821.02|0
1698399900000|2023-10-27 09:45:00|824.97|822.77|823.72|821.52|825.47|823.27|823.72|821.52|0
1698400200000|2023-10-27 09:50:00|823.97|821.77|823.47|821.27|825.22|823.02|823.22|821.02|0
1698400500000|2023-10-27 09:55:00|823.72|821.52|823.22|821.02|823.97|821.77|823.22|821.02|0
1698400800000|2023-10-27 10:00:00|822.97|820.77|822.22|820.02|823.72|821.52|821.97|819.77|0
1698401100000|2023-10-27 10:05:00|822.47|820.27|820.47|818.27|822.47|820.27|820.47|818.27|0
1698401400000|2023-10-27 10:10:00|820.72|818.52|820.47|818.27|821.72|819.52|820.22|818.02|0
1698401700000|2023-10-27 10:15:00|821.22|819.02|820.97|818.77|822.22|820.02|820.47|818.27|0
1698402000000|2023-10-27 10:20:00|820.72|818.52|823.47|821.27|823.47|821.27|820.72|818.52|0
1698402300000|2023-10-27 10:25:00|823.6|821.4|822.72|820.52|823.97|821.77|822.72|820.52|0
1698402600000|2023-10-27 10:30:00|823.22|821.02|825.47|823.27|826.22|824.02|823.22|821.02|0
1698402900000|2023-10-27 10:35:00|825.22|823.02|825.97|823.77|826.22|824.02|824.47|822.27|0
1698403200000|2023-10-27 10:40:00|825.72|823.52|823.47|821.27|825.97|823.77|823.47|821.27|0
1698403500000|2023-10-27 10:45:00|823.22|821.02|823.47|821.27|823.72|821.52|822.72|820.52|0
1698403800000|2023-10-27 10:50:00|823.72|821.52|825.97|823.77|826.22|824.02|823.22|821.02|0
1698404100000|2023-10-27 10:55:00|826.22|824.02|827.72|825.52|827.97|825.77|825.72|823.52|0
1698404400000|2023-10-27 11:00:00|828.22|826.02|827.72|825.52|828.72|826.52|826.22|824.02|0
1698404700000|2023-10-27 11:05:00|827.97|825.77|829.47|827.27|829.47|827.27|827.22|825.02|0
1698405000000|2023-10-27 11:10:00|829.72|827.52|831.72|829.52|833.22|831.02|829.47|827.27|0
1698405300000|2023-10-27 11:15:00|831.97|829.77|834.72|832.52|834.97|832.77|831.72|829.52|0
1698405600000|2023-10-27 11:20:00|834.47|832.27|833.47|831.27|834.97|832.77|832.47|830.27|0
1698405900000|2023-10-27 11:25:00|833.22|831.02|834.97|832.77|835.72|833.52|832.72|830.52|0
1698406200000|2023-10-27 11:30:00|835.47|833.27|834.22|832.02|835.97|833.77|833.47|831.27|0
1698406500000|2023-10-27 11:35:00|834.47|832.27|836.72|834.52|836.97|834.77|834.22|832.02|0
1698406800000|2023-10-27 11:40:00|836.6|834.4|837.22|835.02|837.72|835.52|836.22|834.02|0
1698407100000|2023-10-27 11:45:00|836.97|834.77|837.22|835.02|837.47|835.27|834.97|832.77|0
1698407400000|2023-10-27 11:50:00|836.97|834.77|838.47|836.27|838.97|836.77|836.22|834.02|0
1698407700000|2023-10-27 11:55:00|838.72|836.52|838.6|836.4|839.47|837.27|837.72|835.52|0
1698408000000|2023-10-27 12:00:00|838.22|836.02|838.22|836.02|839.97|837.77|837.97|835.77|0
1698408300000|2023-10-27 12:05:00|837.97|835.77|834.47|832.27|837.97|835.77|834.22|832.02|0
1698408600000|2023-10-27 12:10:00|834.22|832.02|833.22|831.02|834.97|832.77|832.72|830.52|0
1698408900000|2023-10-27 12:15:00|832.97|830.77|831.22|829.02|833.22|831.02|830.72|828.52|0
1698409200000|2023-10-27 12:20:00|831.47|829.27|830.22|828.02|832.72|830.52|829.97|827.77|0
1698409500000|2023-10-27 12:25:00|830.47|828.27|830.85|828.65|831.47|829.27|830.22|828.02|0
1698409800000|2023-10-27 12:30:00|831.35|829.15|826.47|824.27|835.22|833.02|825.72|823.52|0
1698410100000|2023-10-27 12:35:00|826.22|824.02|829.97|827.77|829.97|827.77|825.97|823.77|0
1698410400000|2023-10-27 12:40:00|829.72|827.52|830.47|828.27|833.72|831.52|829.22|827.02|0
1698410700000|2023-10-27 12:45:00|829.97|827.77|828.47|826.27|830.47|828.27|826.97|824.77|0
1698411000000|2023-10-27 12:50:00|828.72|826.52|824.47|822.27|829.22|827.02|823.47|821.27|0
1698411300000|2023-10-27 12:55:00|824.72|822.52|827.85|825.65|829.97|827.77|822.72|820.52|0
1698411600000|2023-10-27 13:00:00|827.47|825.27|823.72|821.52|827.47|825.27|822.97|820.77|0
1698411900000|2023-10-27 13:05:00|823.47|821.27|822.97|820.77|824.97|822.77|822.72|820.52|0
1698412200000|2023-10-27 13:10:00|823.72|821.52|826.97|824.77|827.47|825.27|822.97|820.77|0
1698412500000|2023-10-27 13:15:00|827.47|825.27|827.22|825.02|827.72|825.52|825.47|823.27|0
1698412800000|2023-10-27 13:20:00|826.97|824.77|825.47|823.27|827.22|825.02|823.85|821.65|0
1698413100000|2023-10-27 13:25:00|825.72|823.52|828.47|826.27|828.97|826.77|824.72|822.52|0
1698413400000|2023-10-27 13:30:00|826.72|824.52|831.22|829.02|831.47|829.27|825.72|823.52|0
1698413700000|2023-10-27 13:35:00|830.97|828.77|835.22|833.02|835.72|833.52|830.72|828.52|0
1698414000000|2023-10-27 13:40:00|834.47|832.27|835.97|833.77|840.22|838.02|834.47|832.27|0
1698414300000|2023-10-27 13:45:00|835.47|833.27|841.72|839.52|842.22|840.02|832.72|830.52|0
1698414600000|2023-10-27 13:50:00|841.97|839.77|843.47|841.27|844.22|842.02|839.47|837.27|0
1698414900000|2023-10-27 13:55:00|843.22|841.02|838.85|836.65|843.22|841.02|837.72|835.52|0
1698415200000|2023-10-27 14:00:00|841.22|839.02|835.22|833.02|846.72|844.52|834.22|832.02|0
1698415500000|2023-10-27 14:05:00|834.97|832.77|839.47|837.27|841.97|839.77|832.72|830.52|0
1698415800000|2023-10-27 14:10:00|839.72|837.52|832.72|830.52|839.72|837.52|829.72|827.52|0
1698416100000|2023-10-27 14:15:00|833.22|831.02|841.97|839.77|842.22|840.02|832.97|830.77|0
1698416400000|2023-10-27 14:20:00|840.97|838.77|840.22|838.02|841.72|839.52|833.47|831.27|0
1698416700000|2023-10-27 14:25:00|840.47|838.27|840.72|838.52|841.47|839.27|834.97|832.77|0
1698417000000|2023-10-27 14:30:00|840.47|838.27|840.47|838.27|843.72|841.52|838.72|836.52|0
1698417300000|2023-10-27 14:35:00|840.22|838.02|844.47|842.27|844.72|842.52|834.72|832.52|0
1698417600000|2023-10-27 14:40:00|843.97|841.77|849.97|847.77|851.97|849.77|843.72|841.52|0
1698417900000|2023-10-27 14:45:00|850.72|848.52|844.47|842.27|850.72|848.52|842.72|840.52|0
1698418200000|2023-10-27 14:50:00|844.22|842.02|838.72|836.52|844.22|842.02|836.72|834.52|0
1698418500000|2023-10-27 14:55:00|838.97|836.77|835.72|833.52|839.22|837.02|834.72|832.52|0
1698418800000|2023-10-27 15:00:00|835.47|833.27|837.22|835.02|838.47|836.27|834.47|832.27|0
1698419100000|2023-10-27 15:05:00|837.97|835.77|831.72|829.52|838.22|836.02|830.47|828.27|0
1698419400000|2023-10-27 15:10:00|831.97|829.77|828.22|826.02|834.97|832.77|828.22|826.02|0
1698419700000|2023-10-27 15:15:00|828.47|826.27|829.97|827.77|830.22|828.02|825.22|823.02|0
1698420000000|2023-10-27 15:20:00|829.72|827.52|828.47|826.27|831.47|829.27|826.72|824.52|0
1698420300000|2023-10-27 15:25:00|828.22|826.02|830.97|828.77|831.22|829.02|827.47|825.27|0
1698420600000|2023-10-27 15:30:00|830.47|828.27|838.47|836.27|839.22|837.02|830.47|828.27|0
1698420900000|2023-10-27 15:35:00|838.72|836.52|835.72|833.52|839.47|837.27|831.72|829.52|0
1698421200000|2023-10-27 15:40:00|835.47|833.27|837.97|835.77|838.22|836.02|833.97|831.77|0
1698421500000|2023-10-27 15:45:00|838.72|836.52|838.47|836.27|842.47|840.27|837.22|835.02|0
1698421800000|2023-10-27 15:50:00|838.22|836.02|839.22|837.02|839.47|837.27|835.97|833.77|0
1698422100000|2023-10-27 15:55:00|839.72|837.52|836.22|834.02|839.72|837.52|836.22|834.02|0
1698422400000|2023-10-27 16:00:00|835.97|833.77|839.97|837.77|842.22|840.02|834.97|832.77|0
1698422700000|2023-10-27 16:05:00|840.47|838.27|836.47|834.27|840.72|838.52|835.72|833.52|0
1698423000000|2023-10-27 16:10:00|836.72|834.52|841.97|839.77|842.22|840.02|836.22|834.02|0
1698423300000|2023-10-27 16:15:00|842.22|840.02|838.22|836.02|842.72|840.52|838.22|836.02|0
1698423600000|2023-10-27 16:20:00|837.97|835.77|843.72|841.52|844.22|842.02|837.72|835.52|0
1698423900000|2023-10-27 16:25:00|843.97|841.77|845.22|843.02|850.22|848.02|842.72|840.52|0
1698424200000|2023-10-27 16:30:00|845.47|843.27|845.22|843.02|848.47|846.27|844.97|842.77|0
1698424500000|2023-10-27 16:35:00|845.47|843.27|841.22|839.02|845.97|843.77|841.22|839.02|0
1698424800000|2023-10-27 16:40:00|841.47|839.27|845.72|843.52|845.72|843.52|841.22|839.02|0
1698425100000|2023-10-27 16:45:00|845.47|843.27|848.97|846.77|849.22|847.02|845.47|843.27|0
1698425400000|2023-10-27 16:50:00|848.72|846.52|850.47|848.27|853.22|851.02|848.22|846.02|0
1698425700000|2023-10-27 16:55:00|850.22|848.02|852.97|850.77|853.72|851.52|850.22|848.02|0
1698426000000|2023-10-27 17:00:00|852.72|850.52|853.97|851.77|853.97|851.77|850.47|848.27|0
1698426300000|2023-10-27 17:05:00|855.47|853.27|860.97|858.77|863.22|861.02|855.22|853.02|0
1698426600000|2023-10-27 17:10:00|861.22|859.02|863.22|861.02|864.22|862.02|857.97|855.77|0
1698426900000|2023-10-27 17:15:00|863.47|861.27|864.44|861.8|867.69|865.05|861.44|858.8|0
1698427200000|2023-10-27 17:20:00|864.69|862.05|862.69|860.05|867.44|864.8|861.69|859.05|0
1698427500000|2023-10-27 17:25:00|862.94|860.3|863.69|861.05|865.19|862.55|858.44|855.8|0
1698427800000|2023-10-27 17:30:00|863.44|860.8|862.94|860.3|866.69|864.05|862.94|860.3|0
1698428100000|2023-10-27 17:35:00|863.44|860.8|865.94|863.3|867.44|864.8|861.69|859.05|0
1698428400000|2023-10-27 17:40:00|866.19|863.55|863.19|860.55|868.44|865.8|859.94|857.3|0
1698428700000|2023-10-27 17:45:00|862.94|860.3|865.44|862.8|866.94|864.3|862.44|859.8|0
1698429000000|2023-10-27 17:50:00|865.19|862.55|868.19|865.55|868.69|866.05|861.69|859.05|0
1698429300000|2023-10-27 17:55:00|868.69|866.05|867.69|865.05|869.69|867.05|866.44|863.8|0
1698429600000|2023-10-27 18:00:00|867.44|864.8|869.19|866.55|870.19|867.55|865.69|863.05|0
1698429900000|2023-10-27 18:05:00|868.94|866.3|869.94|867.3|874.44|871.8|868.19|865.55|0
1698430200000|2023-10-27 18:10:00|870.19|867.55|867.94|865.3|870.44|867.8|866.44|863.8|0
1698430500000|2023-10-27 18:15:00|867.69|865.05|866.94|864.3|868.69|866.05|861.44|858.8|0
1698430800000|2023-10-27 18:20:00|867.19|864.55|871.19|868.55|873.19|870.55|867.19|864.55|0
1698431100000|2023-10-27 18:25:00|871.69|869.05|873.19|870.55|874.94|872.3|869.94|867.3|0
1698431400000|2023-10-27 18:30:00|872.94|870.3|866.19|863.55|874.69|872.05|863.44|860.8|0
1698431700000|2023-10-27 18:35:00|866.44|863.8|861.69|859.05|867.94|865.3|860.19|857.55|0
1698432000000|2023-10-27 18:40:00|861.94|859.3|861.44|858.8|864.44|861.8|861.44|858.8|0
1698432300000|2023-10-27 18:45:00|860.94|858.3|868.69|866.05|869.19|866.55|859.19|856.55|0
1698432600000|2023-10-27 18:50:00|868.44|865.8|871.19|868.55|871.69|869.05|867.44|864.8|0
1698432900000|2023-10-27 18:55:00|870.94|868.3|875.94|873.3|878.44|875.8|870.94|868.3|0
1698433200000|2023-10-27 19:00:00|876.19|873.55|874.94|872.3|876.94|874.3|872.69|870.05|0
1698433500000|2023-10-27 19:05:00|875.19|872.55|873.69|871.05|875.69|873.05|871.69|869.05|0
1698433800000|2023-10-27 19:10:00|873.44|870.8|871.69|869.05|875.94|873.3|869.69|867.05|0
1698434100000|2023-10-27 19:15:00|872.19|869.55|871.69|869.05|872.94|870.3|868.94|866.3|0
1698434400000|2023-10-27 19:20:00|872.19|869.55|871.69|869.05|874.69|872.05|870.69|868.05|0
1698434700000|2023-10-27 19:25:00|871.44|868.8|866.44|863.8|871.44|868.8|866.19|863.55|0
1698435000000|2023-10-27 19:30:00|866.69|864.05|872.94|870.3|872.94|870.3|864.44|861.8|0
1698435300000|2023-10-27 19:35:00|872.44|869.8|877.44|874.8|877.44|874.8|872.44|869.8|0
1698435600000|2023-10-27 19:40:00|877.19|874.55|877.55|874.69|878.69|876.05|873.3|870.44|0
1698435900000|2023-10-27 19:45:00|877.8|874.94|872.55|869.69|877.8|874.94|872.55|869.69|0
1698436200000|2023-10-27 19:50:00|872.05|869.19|868.8|865.94|874.05|871.19|868.05|865.19|0
1698436500000|2023-10-27 19:55:00|868.55|865.69|863.3|860.44|871.3|868.44|862.55|859.69|0
1698436800000|2023-10-27 20:00:00|863.55|860.69|862.3|859.44|864.3|861.44|860.55|857.69|0
1698437100000|2023-10-27 20:05:00|862.55|859.69|864.3|861.44|864.55|861.69|862.55|859.69|0
1698437400000|2023-10-27 20:10:00|864.05|861.19|864.3|861.44|864.55|861.69|863.05|860.19|0
1698625200000|2023-10-30 00:20:00|849.68|846.56|849.68|846.56|849.68|846.56|849.68|846.56|0
1698625500000|2023-10-30 00:25:00|849.93|846.81|850.68|847.56|851.18|848.06|849.81|846.69|0
1698653700000|2023-10-30 08:15:00|837.62|835.62|837.62|835.62|838.5|836.5|837|835|0
1698654000000|2023-10-30 08:20:00|837.37|835.37|839.12|837.12|841.12|839.12|836.87|834.87|0
1698654300000|2023-10-30 08:25:00|839.37|837.37|838.87|836.87|841.37|839.37|838.37|836.37|0
1698654600000|2023-10-30 08:30:00|839.12|837.12|841.87|839.87|841.87|839.87|839.12|837.12|0
1698654900000|2023-10-30 08:35:00|842.12|840.12|841.12|839.12|842.12|840.12|840.37|838.37|0
1698655200000|2023-10-30 08:40:00|840.87|838.87|842.87|840.87|842.87|840.87|839.87|837.87|0
1698655500000|2023-10-30 08:45:00|842.62|840.62|843.37|841.37|844.62|842.62|842|840|0
1698655800000|2023-10-30 08:50:00|843.62|841.62|841.37|839.37|843.87|841.87|841.12|839.12|0
1698656100000|2023-10-30 08:55:00|841.12|839.12|840.87|838.87|841.87|839.87|840.12|838.12|0
1698656400000|2023-10-30 09:00:00|841.37|839.37|837.87|835.87|841.37|839.37|837.87|835.87|0
1698656700000|2023-10-30 09:05:00|838|836|835.5|833.5|838.37|836.37|834.62|832.62|0
1698657000000|2023-10-30 09:10:00|835.12|833.12|835.37|833.37|835.87|833.87|834.12|832.12|0
1698657300000|2023-10-30 09:15:00|835.12|833.12|834.12|832.12|835.25|833.25|834.12|832.12|0
1698657600000|2023-10-30 09:20:00|834.37|832.37|835.12|833.12|835.37|833.37|834.12|832.12|0
1698657900000|2023-10-30 09:25:00|835.25|833.25|836.87|834.87|837.87|835.87|834.62|832.62|0
1698658200000|2023-10-30 09:30:00|836.62|834.62|836.87|834.87|837.37|835.37|836|834|0
1698658500000|2023-10-30 09:35:00|836.62|834.62|839.12|837.12|839.12|837.12|836.62|834.62|0
1698658800000|2023-10-30 09:40:00|838.87|836.87|837.37|835.37|839.37|837.37|836.87|834.87|0
1698659100000|2023-10-30 09:45:00|837.62|835.62|837.12|835.12|838.12|836.12|836.12|834.12|0
1698659400000|2023-10-30 09:50:00|837.37|835.37|835.87|833.87|837.62|835.62|835.62|833.62|0
1698659700000|2023-10-30 09:55:00|836.12|834.12|836.37|834.37|836.87|834.87|836.12|834.12|0
1698660000000|2023-10-30 10:00:00|836.12|834.12|836.62|834.62|836.87|834.87|835.62|833.62|0
1698660300000|2023-10-30 10:05:00|836.37|834.37|836.62|834.62|837.12|835.12|835.62|833.62|0
1698660600000|2023-10-30 10:10:00|836.87|834.87|837.87|835.87|838.12|836.12|835.62|833.62|0
1698660900000|2023-10-30 10:15:00|838.12|836.12|837.87|835.87|838.12|836.12|835.62|833.62|0
1698661200000|2023-10-30 10:20:00|837.62|835.62|839.87|837.87|839.87|837.87|837.37|835.37|0
1698661500000|2023-10-30 10:25:00|840.12|838.12|838.87|836.87|840.12|838.12|838.87|836.87|0
1698661800000|2023-10-30 10:30:00|839.12|837.12|840.37|838.37|840.62|838.62|838|836|0
1698662100000|2023-10-30 10:35:00|840.12|838.12|839.12|837.12|840.12|838.12|839.12|837.12|0
1698662400000|2023-10-30 10:40:00|839.25|837.25|836.87|834.87|839.62|837.62|836.87|834.87|0
1698662700000|2023-10-30 10:45:00|837.37|835.37|837.87|835.87|838.62|836.62|836.62|834.62|0
1698663000000|2023-10-30 10:50:00|837.62|835.62|836.62|834.62|837.87|835.87|835.5|833.5|0
1698663300000|2023-10-30 10:55:00|836.37|834.37|838.25|836.25|838.5|836.5|836.12|834.12|0
1698663600000|2023-10-30 11:00:00|838.12|836.12|836.25|834.25|838.75|836.75|836.25|834.25|0
1698663900000|2023-10-30 11:05:00|836.37|834.37|837.37|835.37|837.87|835.87|835.62|833.62|0
1698664200000|2023-10-30 11:10:00|837.62|835.62|837.87|835.87|838|836|836.87|834.87|0
1698664500000|2023-10-30 11:15:00|837.5|835.5|837.37|835.37|837.5|835.5|835.87|833.87|0
1698664800000|2023-10-30 11:20:00|837.62|835.62|837.37|835.37|838.12|836.12|836.87|834.87|0
1698665100000|2023-10-30 11:25:00|837.62|835.62|838.87|836.87|839.37|837.37|837.62|835.62|0
1698665400000|2023-10-30 11:30:00|838.62|836.62|836.62|834.62|838.87|836.87|836.37|834.37|0
1698665700000|2023-10-30 11:35:00|836.87|834.87|835.37|833.37|836.87|834.87|835.37|833.37|0
1698666000000|2023-10-30 11:40:00|835.62|833.62|834.87|832.87|835.87|833.87|834.87|832.87|0
1698666300000|2023-10-30 11:45:00|835.12|833.12|833.37|831.37|835.5|833.5|832.62|830.62|0
1698666600000|2023-10-30 11:50:00|833.62|831.62|834.87|832.87|834.87|832.87|832.12|830.12|0
1698666900000|2023-10-30 11:55:00|835.12|833.12|834.87|832.87|835.37|833.37|834.37|832.37|0
1698667200000|2023-10-30 12:00:00|834.62|832.62|836.62|834.62|836.87|834.87|834.37|832.37|0
1698667500000|2023-10-30 12:05:00|836.87|834.87|837.37|835.37|838.37|836.37|836.87|834.87|0
1698667800000|2023-10-30 12:10:00|837.12|835.12|838.12|836.12|838.87|836.87|836.87|834.87|0
1698668100000|2023-10-30 12:15:00|838.25|836.25|837.37|835.37|838.37|836.37|837.12|835.12|0
1698668400000|2023-10-30 12:20:00|837.5|835.5|838.87|836.87|838.87|836.87|836.62|834.62|0
1698668700000|2023-10-30 12:25:00|838.62|836.62|839.37|837.37|840.12|838.12|838.37|836.37|0
1698669000000|2023-10-30 12:30:00|839.25|837.25|838.62|836.62|839.87|837.87|838.37|836.37|0
1698669300000|2023-10-30 12:35:00|838.87|836.87|840.62|838.62|840.87|838.87|838.87|836.87|0
1698669600000|2023-10-30 12:40:00|840.87|838.87|838.87|836.87|841.12|839.12|838.37|836.37|0
1698669900000|2023-10-30 12:45:00|839.12|837.12|841.87|839.87|841.87|839.87|838.37|836.37|0
1698670200000|2023-10-30 12:50:00|842.12|840.12|841.62|839.62|842.37|840.37|841.12|839.12|0
1698670500000|2023-10-30 12:55:00|841.87|839.87|839.12|837.12|842.12|840.12|839.12|837.12|0
1698670800000|2023-10-30 13:00:00|839|837|838.87|836.87|839.37|837.37|837.62|835.62|0
1698671100000|2023-10-30 13:05:00|839|837|838.37|836.37|839.87|837.87|837.37|835.37|0
1698671400000|2023-10-30 13:10:00|838.5|836.5|837.62|835.62|839.62|837.62|837.12|835.12|0
1698671700000|2023-10-30 13:15:00|837.87|835.87|836.62|834.62|838.37|836.37|836.37|834.37|0
1698672000000|2023-10-30 13:20:00|836.37|834.37|835.87|833.87|836.87|834.87|835.37|833.37|0
1698672300000|2023-10-30 13:25:00|836.37|834.37|834.87|832.87|836.37|834.37|833.87|831.87|0
1698672600000|2023-10-30 13:30:00|834.62|832.62|828.12|826.12|834.62|832.62|827.62|825.62|0
1698672900000|2023-10-30 13:35:00|827.62|825.62|823.37|821.37|829.12|827.12|822.37|820.37|0
1698673200000|2023-10-30 13:40:00|823.12|821.12|822.87|820.87|825.62|823.62|821.62|819.62|0
1698673500000|2023-10-30 13:45:00|823.12|821.12|819.25|817.25|823.12|821.12|818.62|816.62|0
1698673800000|2023-10-30 13:50:00|819.37|817.37|819.87|817.87|822.37|820.37|818.12|816.12|0
1698674100000|2023-10-30 13:55:00|819.62|817.62|821.87|819.87|822.87|820.87|817.12|815.12|0
1698674400000|2023-10-30 14:00:00|821.12|819.12|827.87|825.87|828.62|826.62|820.37|818.37|0
1698674700000|2023-10-30 14:05:00|828.37|826.37|824.62|822.62|829.37|827.37|823.62|821.62|0
1698675000000|2023-10-30 14:10:00|824.87|822.87|831.87|829.87|832.62|830.62|824.37|822.37|0
1698675300000|2023-10-30 14:15:00|831.62|829.62|837.37|835.37|839.87|837.87|831.62|829.62|0
1698675600000|2023-10-30 14:20:00|837.62|835.62|840.62|838.62|842.12|840.12|837.12|835.12|0
1698675900000|2023-10-30 14:25:00|840.37|838.37|841.12|839.12|844.37|842.37|839.37|837.37|0
1698676200000|2023-10-30 14:30:00|841.87|839.87|842.37|840.37|845.12|843.12|841.62|839.62|0
1698676500000|2023-10-30 14:35:00|842.87|840.87|844.37|842.37|844.62|842.62|839.37|837.37|0
1698676800000|2023-10-30 14:40:00|843.87|841.87|847.87|845.87|847.87|845.87|841.12|839.12|0
1698677100000|2023-10-30 14:45:00|847.37|845.37|841.37|839.37|848.37|846.37|840.37|838.37|0
1698677400000|2023-10-30 14:50:00|842.12|840.12|838.12|836.12|842.62|840.62|836.12|834.12|0
1698677700000|2023-10-30 14:55:00|837.87|835.87|841.12|839.12|842.37|840.37|837.87|835.87|0
1698678000000|2023-10-30 15:00:00|840.62|838.62|833.62|831.62|840.62|838.62|832.62|830.62|0
1698678300000|2023-10-30 15:05:00|833.12|831.12|832.62|830.62|833.62|831.62|831.12|829.12|0
1698678600000|2023-10-30 15:10:00|832.87|830.87|835.37|833.37|835.62|833.62|830.37|828.37|0
1698678900000|2023-10-30 15:15:00|835.62|833.62|838.37|836.37|839.12|837.12|835.37|833.37|0
1698679200000|2023-10-30 15:20:00|838.62|836.62|844.12|842.12|846.37|844.37|837.37|835.37|0
1698679500000|2023-10-30 15:25:00|844.37|842.37|841.37|839.37|845.12|843.12|841.37|839.37|0
1698679800000|2023-10-30 15:30:00|841.62|839.62|835.87|833.87|841.62|839.62|835.37|833.37|0
1698680100000|2023-10-30 15:35:00|835.62|833.62|839.12|837.12|839.12|837.12|832.12|830.12|0
1698680400000|2023-10-30 15:40:00|839.37|837.37|836.87|834.87|840.62|838.62|836.62|834.62|0
1698680700000|2023-10-30 15:45:00|836.37|834.37|837.12|835.12|838.87|836.87|835.87|833.87|0
1698681000000|2023-10-30 15:50:00|837.37|835.37|833.25|831.25|838.37|836.37|832.62|830.62|0
1698681300000|2023-10-30 15:55:00|832.87|830.87|830.87|828.87|834.37|832.37|830.37|828.37|0
1698681600000|2023-10-30 16:00:00|831.12|829.12|830.12|828.12|831.87|829.87|829.62|827.62|0
1698681900000|2023-10-30 16:05:00|830.37|828.37|833.37|831.37|834.87|832.87|830.12|828.12|0
1698682200000|2023-10-30 16:10:00|833.12|831.12|830.12|828.12|833.37|831.37|828.37|826.37|0
1698682500000|2023-10-30 16:15:00|830.37|828.37|834.37|832.37|835.87|833.87|828.37|826.37|0
1698682800000|2023-10-30 16:20:00|834.12|832.12|835.87|833.87|836.87|834.87|834.12|832.12|0
1698683100000|2023-10-30 16:25:00|835.62|833.62|837.62|835.62|837.87|835.87|834.37|832.37|0
1698683400000|2023-10-30 16:30:00|837.37|835.37|833.87|831.87|837.87|835.87|833.87|831.87|0
1698683700000|2023-10-30 16:35:00|833.62|831.62|836.37|834.37|836.62|834.62|830.87|828.87|0
1698684000000|2023-10-30 16:40:00|836.62|834.62|841.87|839.87|842.62|840.62|836.37|834.37|0
1698684300000|2023-10-30 16:45:00|841.37|839.37|839.87|837.87|844.62|842.62|839.62|837.62|0
1698684600000|2023-10-30 16:50:00|839.62|837.62|840.87|838.87|841.12|839.12|837.62|835.62|0
1698684900000|2023-10-30 16:55:00|840.62|838.62|838.62|836.62|842.62|840.62|838.62|836.62|0
1698685200000|2023-10-30 17:00:00|838.37|836.37|837.37|835.37|841.12|839.12|836.87|834.87|0
1698685500000|2023-10-30 17:05:00|837.12|835.12|834.62|832.62|837.62|835.62|834.12|832.12|0
1698685800000|2023-10-30 17:10:00|834.25|832.25|835.87|833.87|836.87|834.87|833.62|831.62|0
1698686100000|2023-10-30 17:15:00|835.62|833.62|834.62|832.62|835.62|833.62|832.87|830.87|0
1698686400000|2023-10-30 17:20:00|834.37|832.37|828.12|826.12|836.12|834.12|827.87|825.87|0
1698686700000|2023-10-30 17:25:00|827.87|825.87|820.37|818.37|828.37|826.37|818.62|816.62|0
1698687000000|2023-10-30 17:30:00|819.37|817.37|821.62|819.62|822.12|820.12|816.87|814.87|0
1698687300000|2023-10-30 17:35:00|822|820|821.87|819.87|824.12|822.12|820.62|818.62|0
1698687600000|2023-10-30 17:40:00|821.62|819.62|819.62|817.62|822.12|820.12|819.37|817.37|0
1698687900000|2023-10-30 17:45:00|818.87|816.87|817.62|815.62|820.12|818.12|817.62|815.62|0
1698688200000|2023-10-30 17:50:00|817.87|815.87|814.37|812.37|818.12|816.12|813.62|811.62|0
1698688500000|2023-10-30 17:55:00|814.87|812.87|813.62|811.62|816.37|814.37|813.37|811.37|0
1698688800000|2023-10-30 18:00:00|813.87|811.87|813.62|811.62|815.87|813.87|813.37|811.37|0
1698689100000|2023-10-30 18:05:00|813.87|811.87|817.37|815.37|817.87|815.87|813.62|811.62|0
1698689400000|2023-10-30 18:10:00|816.87|814.87|818.37|816.37|818.37|816.37|814.87|812.87|0
1698689700000|2023-10-30 18:15:00|818.62|816.62|818.75|816.75|820.62|818.62|817.87|815.87|0
1698690000000|2023-10-30 18:20:00|818.87|816.87|817.12|815.12|820.12|818.12|815.87|813.87|0
1698690300000|2023-10-30 18:25:00|817.62|815.62|818|816|819.12|817.12|815.87|813.87|0
1698690600000|2023-10-30 18:30:00|817.87|815.87|814.87|812.87|817.87|815.87|814.37|812.37|0
1698690900000|2023-10-30 18:35:00|814.62|812.62|811.62|809.62|814.87|812.87|809.62|807.62|0
1698691200000|2023-10-30 18:40:00|811.87|809.87|810.87|808.87|812.87|810.87|810.37|808.37|0
1698691500000|2023-10-30 18:45:00|810.62|808.62|808.12|806.12|811.12|809.12|807.62|805.62|0
1698691800000|2023-10-30 18:50:00|808.37|806.37|811.62|809.62|813.12|811.12|807.62|805.62|0
1698692100000|2023-10-30 18:55:00|811.87|809.87|812.12|810.12|813.62|811.62|811.37|809.37|0
1698692400000|2023-10-30 19:00:00|811.87|809.87|811.12|809.12|813.37|811.37|806.87|804.87|0
1698692700000|2023-10-30 19:05:00|810.87|808.87|810.62|808.62|811.87|809.87|808.37|806.37|0
1698693000000|2023-10-30 19:10:00|810.87|808.87|808.87|806.87|812.37|810.37|807.87|805.87|0
1698693300000|2023-10-30 19:15:00|808.62|806.62|807.37|805.37|809.87|807.87|807.12|805.12|0
1698693600000|2023-10-30 19:20:00|807.12|805.12|804.12|802.12|808.25|806.25|803.75|801.75|0
1698693900000|2023-10-30 19:25:00|804.25|802.25|808.12|806.12|808.87|806.87|804.12|802.12|0
1698694200000|2023-10-30 19:30:00|808.25|806.25|808.87|806.87|809.37|807.37|807.12|805.12|0
1698694500000|2023-10-30 19:35:00|808.62|806.62|808.12|806.12|809.37|807.37|806.62|804.62|0
1698694800000|2023-10-30 19:40:00|807.87|805.87|809.12|807.12|811.37|809.37|807.62|805.62|0
1698695100000|2023-10-30 19:45:00|809.62|807.62|810.37|808.37|811.12|809.12|809.12|807.12|0
1698695400000|2023-10-30 19:50:00|810.62|808.62|810.87|808.87|812.37|810.37|808.87|806.87|0
1698695700000|2023-10-30 19:55:00|810.12|808.12|815.12|813.12|815.87|813.87|809.87|807.87|0
1698696000000|2023-10-30 20:00:00|814.12|812.12|816.62|814.62|817.62|815.62|813.87|811.87|0
1698696300000|2023-10-30 20:05:00|817.12|815.12|815.37|813.37|817.37|815.37|815.37|813.37|0
1698696600000|2023-10-30 20:10:00|815.62|813.62|814.37|812.37|816.12|814.12|814.12|812.12|0
1698696900000|2023-10-30 20:15:00|814.22|812.02|815.22|813.02|815.22|813.02|814.22|812.02|0
1698697200000|2023-10-30 20:20:00|815.47|813.27|816.22|814.02|816.22|814.02|815.22|813.02|0
1698697500000|2023-10-30 20:25:00|816.47|814.27|817.22|815.02|817.72|815.52|816.22|814.02|0
1698697800000|2023-10-30 20:30:00|817.47|815.27|817.47|815.27|817.47|815.27|817.22|815.02|0
1698698100000|2023-10-30 20:35:00|817.72|815.52|818.22|816.02|818.35|816.15|817.72|815.52|0
1698698400000|2023-10-30 20:40:00|818.47|816.27|818.47|816.27|818.72|816.52|817.97|815.77|0
1698698700000|2023-10-30 20:45:00|818.72|816.52|818.47|816.27|819.22|817.02|818.22|816.02|0
1698699000000|2023-10-30 20:50:00|818.22|816.02|816.97|814.77|818.22|816.02|816.97|814.77|0
1698699300000|2023-10-30 20:55:00|817.22|815.02|816.1|813.9|817.47|815.27|816.1|813.9|0
1698699600000|2023-10-30 21:00:00|816.51|814.31|816.81|814.61|816.88|814.68|816.51|814.31|0
1698699900000|2023-10-30 21:05:00|816.77|814.57|816.99|814.79|817.18|814.98|816.59|814.39|0
1698700200000|2023-10-30 21:10:00|817.03|814.83|816.99|814.79|817.1|814.9|816.84|814.64|0
1698700500000|2023-10-30 21:15:00|816.88|814.68|817.14|814.94|817.14|814.94|816.88|814.68|0
1698700800000|2023-10-30 21:20:00|817.25|815.05|817.18|814.98|817.47|815.27|817.18|814.98|0
1698701100000|2023-10-30 21:25:00|817.32|815.12|817.32|815.12|818.2|816|817.25|815.05|0
1698701400000|2023-10-30 21:30:00|817.25|815.05|817.07|814.87|817.25|815.05|816.62|814.42|0
1698701700000|2023-10-30 21:35:00|816.88|814.68|816.92|814.72|817.07|814.87|816.37|814.17|0
1698702000000|2023-10-30 21:40:00|817.07|814.87|816.84|814.64|817.07|814.87|816.84|814.64|0
1698702300000|2023-10-30 21:45:00|817.03|814.83|816.77|814.57|817.1|814.9|816.77|814.57|0
1698702600000|2023-10-30 21:50:00|816.96|814.76|816.77|814.57|816.96|814.76|816.77|814.57|0
1698702900000|2023-10-30 21:55:00|817.29|815.09|817.65|815.45|817.65|815.45|816.92|814.72|0
1698703200000|2023-10-30 22:00:00|817.1|814.9|816.72|814.52|817.72|815.52|816.47|814.27|0
1698703500000|2023-10-30 22:05:00|816.97|814.77|818.72|816.52|818.97|816.77|816.47|814.27|0
1698703800000|2023-10-30 22:10:00|818.6|816.4|819.22|817.02|819.47|817.27|818.47|816.27|0
1698704100000|2023-10-30 22:15:00|818.97|816.77|818.22|816.02|818.97|816.77|817.47|815.27|0
1698704400000|2023-10-30 22:20:00|818.1|815.9|817.47|815.27|818.22|816.02|817.47|815.27|0
1698704700000|2023-10-30 22:25:00|817.72|815.52|817.22|815.02|817.72|815.52|816.97|814.77|0
1698705000000|2023-10-30 22:30:00|816.97|814.77|817.22|815.02|817.22|815.02|816.97|814.77|0
1698705300000|2023-10-30 22:35:00|816.97|814.77|817.72|815.52|817.97|815.77|816.97|814.77|0
1698705600000|2023-10-30 22:40:00|817.47|815.27|816.47|814.27|817.47|815.27|816.47|814.27|0
1698705900000|2023-10-30 22:45:00|816.72|814.52|817.22|815.02|817.47|815.27|816.72|814.52|0
1698706200000|2023-10-30 22:50:00|817.47|815.27|816.97|814.77|817.47|815.27|816.97|814.77|0
1698706500000|2023-10-30 22:55:00|817.1|814.9|817.47|815.27|817.47|815.27|817.1|814.9|0
1698706800000|2023-10-30 23:00:00|817.72|815.52|818.72|816.52|818.72|816.52|817.47|815.27|0
1698707100000|2023-10-30 23:05:00|818.97|816.77|816.72|814.52|818.97|816.77|816.72|814.52|0
1698707400000|2023-10-30 23:10:00|816.85|814.65|816.72|814.52|817.22|815.02|816.72|814.52|0
1698707700000|2023-10-30 23:15:00|816.85|814.65|817.72|815.52|817.72|815.52|816.72|814.52|0
1698708000000|2023-10-30 23:20:00|817.47|815.27|817.22|815.02|817.6|815.4|817.22|815.02|0
1698708300000|2023-10-30 23:25:00|817.47|815.27|817.47|815.27|817.97|815.77|817.47|815.27|0
1698708600000|2023-10-30 23:30:00|817.22|815.02|816.97|814.77|817.72|815.52|816.97|814.77|0
1698708900000|2023-10-30 23:35:00|816.72|814.52|816.47|814.27|816.97|814.77|816.22|814.02|0
1698709200000|2023-10-30 23:40:00|816.72|814.52|816.72|814.52|816.72|814.52|816.47|814.27|0
1698709500000|2023-10-30 23:45:00|816.6|814.4|817.47|815.27|817.47|815.27|816.47|814.27|0
1698709800000|2023-10-30 23:50:00|817.35|815.15|817.72|815.52|817.72|815.52|816.97|814.77|0
1698710100000|2023-10-30 23:55:00|817.97|815.77|818.97|816.77|819.22|817.02|817.72|815.52|0
1698710400000|2023-10-31 00:00:00|818.72|816.52|819.97|817.77|820.22|818.02|818.72|816.52|0
1698710700000|2023-10-31 00:05:00|820.22|818.02|822.72|820.52|823.22|821.02|819.97|817.77|0
1698711000000|2023-10-31 00:10:00|822.97|820.77|822.47|820.27|822.97|820.77|821.97|819.77|0
1698711300000|2023-10-31 00:15:00|822.35|820.15|824.22|822.02|825.22|823.02|821.97|819.77|0
1698711600000|2023-10-31 00:20:00|823.97|821.77|823.22|821.02|824.47|822.27|823.22|821.02|0
1698711900000|2023-10-31 00:25:00|823.47|821.27|823.22|821.02|823.47|821.27|822.72|820.52|0
1698712200000|2023-10-31 00:30:00|823.12|821.12|822.12|820.12|823.12|821.12|822.12|820.12|0
1698712500000|2023-10-31 00:35:00|822.37|820.37|822.12|820.12|822.37|820.37|821.12|819.12|0
1698712800000|2023-10-31 00:40:00|822.37|820.37|822.87|820.87|823.37|821.37|822.12|820.12|0
1698713100000|2023-10-31 00:45:00|823|821|822.87|820.87|823.37|821.37|822.62|820.62|0
1698713400000|2023-10-31 00:50:00|822.62|820.62|822.12|820.12|822.87|820.87|821.87|819.87|0
1698713700000|2023-10-31 00:55:00|822.37|820.37|821.62|819.62|822.87|820.87|821.12|819.12|0
1698714000000|2023-10-31 01:00:00|821.37|819.37|822.37|820.37|822.87|820.87|821.25|819.25|0
1698714300000|2023-10-31 01:05:00|822.12|820.12|821.12|819.12|822.62|820.62|820.62|818.62|0
1698714600000|2023-10-31 01:10:00|821.37|819.37|822.87|820.87|823.12|821.12|821.12|819.12|0
1698714900000|2023-10-31 01:15:00|823.12|821.12|823.37|821.37|823.37|821.37|822.37|820.37|0
1698715200000|2023-10-31 01:20:00|823.62|821.62|823.37|821.37|823.87|821.87|823.12|821.12|0
1698715500000|2023-10-31 01:25:00|823.12|821.12|822.12|820.12|823.12|821.12|822.12|820.12|0
1698715800000|2023-10-31 01:30:00|821.62|819.62|824|822|824.37|822.37|821.5|819.5|0
1698716100000|2023-10-31 01:35:00|823.87|821.87|823.62|821.62|824.87|822.87|822.75|820.75|0
1698716400000|2023-10-31 01:40:00|823.37|821.37|826.37|824.37|827.87|825.87|823.37|821.37|0
1698716700000|2023-10-31 01:45:00|826.62|824.62|825.75|823.75|826.62|824.62|825.12|823.12|0
1698717000000|2023-10-31 01:50:00|825.62|823.62|824.25|822.25|825.62|823.62|823.37|821.37|0
1698717300000|2023-10-31 01:55:00|824.37|822.37|824.62|822.62|824.87|822.87|823.87|821.87|0
1698717600000|2023-10-31 02:00:00|824.37|822.37|823.12|821.12|824.62|822.62|822.5|820.5|0
1698717900000|2023-10-31 02:05:00|823.25|821.25|823.37|821.37|823.62|821.62|822.62|820.62|0
1698718200000|2023-10-31 02:10:00|823.12|821.12|823.37|821.37|823.87|821.87|822.62|820.62|0
1698718500000|2023-10-31 02:15:00|823.12|821.12|823.87|821.87|824.12|822.12|822.62|820.62|0
1698718800000|2023-10-31 02:20:00|823.62|821.62|823.87|821.87|824.37|822.37|823.62|821.62|0
1698719100000|2023-10-31 02:25:00|824.12|822.12|823.37|821.37|824.12|822.12|823.12|821.12|0
1698719400000|2023-10-31 02:30:00|823.12|821.12|822.62|820.62|823.62|821.62|822.62|820.62|0
1698719700000|2023-10-31 02:35:00|822.75|820.75|823.87|821.87|823.87|821.87|822.62|820.62|0
1698720000000|2023-10-31 02:40:00|824.12|822.12|824.5|822.5|824.87|822.87|824|822|0
1698720300000|2023-10-31 02:45:00|824.62|822.62|825.37|823.37|825.62|823.62|823.87|821.87|0
1698720600000|2023-10-31 02:50:00|825.12|823.12|826.62|824.62|826.62|824.62|825.12|823.12|0
1698720900000|2023-10-31 02:55:00|826.37|824.37|826.37|824.37|826.62|824.62|826.12|824.12|0
1698721200000|2023-10-31 03:00:00|826.87|824.87|826.87|824.87|828.37|826.37|826.37|824.37|0
1698721500000|2023-10-31 03:05:00|827.12|825.12|830.62|828.62|830.87|828.87|826.87|824.87|0
1698721800000|2023-10-31 03:10:00|830.87|828.87|829.87|827.87|831.12|829.12|829.87|827.87|0
1698722100000|2023-10-31 03:15:00|830.12|828.12|830.12|828.12|830.37|828.37|829.87|827.87|0
1698722400000|2023-10-31 03:20:00|829.87|827.87|829.62|827.62|830.37|828.37|829.37|827.37|0
1698722700000|2023-10-31 03:25:00|829.5|827.5|826.37|824.37|830.12|828.12|826.12|824.12|0
1698723000000|2023-10-31 03:30:00|826.12|824.12|827.87|825.87|827.87|825.87|825.37|823.37|0
1698723300000|2023-10-31 03:35:00|827.75|825.75|829.12|827.12|830.37|828.37|827.62|825.62|0
1698723600000|2023-10-31 03:40:00|828.87|826.87|828.25|826.25|828.87|826.87|827.12|825.12|0
1698723900000|2023-10-31 03:45:00|828.5|826.5|830.87|828.87|832.87|830.87|827.87|825.87|0
1698724200000|2023-10-31 03:50:00|830.75|828.75|830|828|831.62|829.62|830|828|0
1698724500000|2023-10-31 03:55:00|829.87|827.87|829.12|827.12|829.87|827.87|828.12|826.12|0
1698724800000|2023-10-31 04:00:00|829.37|827.37|829.37|827.37|829.87|827.87|828.62|826.62|0
1698725100000|2023-10-31 04:05:00|829.62|827.62|825.87|823.87|829.62|827.62|825.87|823.87|0
1698725400000|2023-10-31 04:10:00|826|824|827.87|825.87|828.37|826.37|826|824|0
1698725700000|2023-10-31 04:15:00|827.75|825.75|827.25|825.25|828|826|826.62|824.62|0
1698726000000|2023-10-31 04:20:00|827.37|825.37|827.87|825.87|828.25|826.25|827.37|825.37|0
1698726300000|2023-10-31 04:25:00|828.12|826.12|827.37|825.37|829|827|827.37|825.37|0
1698726600000|2023-10-31 04:30:00|827.62|825.62|829.62|827.62|829.62|827.62|827.12|825.12|0
1698726900000|2023-10-31 04:35:00|829.87|827.87|829.12|827.12|830.12|828.12|828.87|826.87|0
1698727200000|2023-10-31 04:40:00|828.87|826.87|830.62|828.62|831.12|829.12|828.87|826.87|0
1698727500000|2023-10-31 04:45:00|830.5|828.5|829.87|827.87|830.5|828.5|829.62|827.62|0
1698727800000|2023-10-31 04:50:00|829.62|827.62|829.87|827.87|830.62|828.62|829.37|827.37|0
1698728100000|2023-10-31 04:55:00|829.62|827.62|829.37|827.37|829.62|827.62|828.62|826.62|0
1698728400000|2023-10-31 05:00:00|829.87|827.87|830.62|828.62|831.37|829.37|829.37|827.37|0
1698728700000|2023-10-31 05:05:00|830.37|828.37|830.87|828.87|831.37|829.37|829.12|827.12|0
1698729000000|2023-10-31 05:10:00|830.75|828.75|830.87|828.87|831|829|829.87|827.87|0
1698729300000|2023-10-31 05:15:00|831.12|829.12|830.12|828.12|831.87|829.87|830.12|828.12|0
1698729600000|2023-10-31 05:20:00|830.37|828.37|831.12|829.12|831.12|829.12|829.37|827.37|0
1698729900000|2023-10-31 05:25:00|831.37|829.37|832.37|830.37|832.62|830.62|830.87|828.87|0
1698730200000|2023-10-31 05:30:00|832.25|830.25|831.87|829.87|832.62|830.62|830.87|828.87|0
1698730500000|2023-10-31 05:35:00|831.75|829.75|832.37|830.37|832.87|830.87|831.75|829.75|0
1698730800000|2023-10-31 05:40:00|832.25|830.25|830.62|828.62|832.25|830.25|830.37|828.37|0
1698731100000|2023-10-31 05:45:00|830.37|828.37|831|829|831.37|829.37|830.37|828.37|0
1698731400000|2023-10-31 05:50:00|831.12|829.12|830.37|828.37|831.62|829.62|829.87|827.87|0
1698731700000|2023-10-31 05:55:00|830.62|828.62|831.62|829.62|832.12|830.12|830.62|828.62|0
1698732000000|2023-10-31 06:00:00|831.12|829.12|832.87|830.87|832.87|830.87|830.87|828.87|0
1698732300000|2023-10-31 06:05:00|832.62|830.62|832.87|830.87|833.37|831.37|832.62|830.62|0
1698732600000|2023-10-31 06:10:00|833.12|831.12|833.12|831.12|834.12|832.12|833|831|0
1698732900000|2023-10-31 06:15:00|833|831|831.87|829.87|833|831|831.37|829.37|0
1698733200000|2023-10-31 06:20:00|831.62|829.62|831.37|829.37|832.12|830.12|831.12|829.12|0
1698733500000|2023-10-31 06:25:00|831.25|829.25|828.87|826.87|831.62|829.62|828.87|826.87|0
1698733800000|2023-10-31 06:30:00|828.62|826.62|826.37|824.37|828.87|826.87|826.37|824.37|0
1698734100000|2023-10-31 06:35:00|826.62|824.62|826.37|824.37|826.87|824.87|826.12|824.12|0
1698734400000|2023-10-31 06:40:00|826.25|824.25|826.62|824.62|826.62|824.62|824.62|822.62|0
1698734700000|2023-10-31 06:45:00|826.75|824.75|825.87|823.87|826.87|824.87|825.62|823.62|0
1698735000000|2023-10-31 06:50:00|826|824|825.87|823.87|826.37|824.37|825.37|823.37|0
1698735300000|2023-10-31 06:55:00|826.12|824.12|825.62|823.62|826.12|824.12|825.12|823.12|0
1698735600000|2023-10-31 07:00:00|825.12|823.12|824.37|822.37|825.62|823.62|823.62|821.62|0
1698735900000|2023-10-31 07:05:00|824.5|822.5|824.37|822.37|825.12|823.12|823.87|821.87|0
1698736200000|2023-10-31 07:10:00|824.12|822.12|823.62|821.62|825.12|823.12|823.62|821.62|0
1698736500000|2023-10-31 07:15:00|823.5|821.5|822.87|820.87|824.37|822.37|822.87|820.87|0
1698736800000|2023-10-31 07:20:00|823.12|821.12|823.12|821.12|824.12|822.12|822.62|820.62|0
1698737100000|2023-10-31 07:25:00|822.87|820.87|822.62|820.62|823.12|821.12|822.37|820.37|0
1698737400000|2023-10-31 07:30:00|822.75|820.75|822.62|820.62|823.37|821.37|822.37|820.37|0
1698737700000|2023-10-31 07:35:00|822.37|820.37|822.62|820.62|822.87|820.87|821.87|819.87|0
1698738000000|2023-10-31 07:40:00|822.37|820.37|822.37|820.37|823.37|821.37|822.12|820.12|0
1698738300000|2023-10-31 07:45:00|822.62|820.62|822.62|820.62|822.62|820.62|820.87|818.87|0
1698738600000|2023-10-31 07:50:00|822.37|820.37|824.62|822.62|825.12|823.12|822|820|0
1698738900000|2023-10-31 07:55:00|824.87|822.87|824.62|822.62|825.87|823.87|824.62|822.62|0
1698739200000|2023-10-31 08:00:00|824.37|822.37|826.62|824.62|826.62|824.62|823|821|0
1698739500000|2023-10-31 08:05:00|826.37|824.37|824.87|822.87|826.87|824.87|824.12|822.12|0
1698739800000|2023-10-31 08:10:00|825|823|821.37|819.37|825.62|823.62|821.37|819.37|0
1698740100000|2023-10-31 08:15:00|821.62|819.62|821.62|819.62|822.37|820.37|820.62|818.62|0
1698740400000|2023-10-31 08:20:00|821.37|819.37|820.12|818.12|821.87|819.87|819.37|817.37|0
1698740700000|2023-10-31 08:25:00|820|818|818.37|816.37|821.37|819.37|817.75|815.75|0
1698741000000|2023-10-31 08:30:00|818.62|816.62|817.87|815.87|819|817|817.62|815.62|0
1698741300000|2023-10-31 08:35:00|818.12|816.12|815.12|813.12|818.12|816.12|814.37|812.37|0
1698741600000|2023-10-31 08:40:00|814.87|812.87|813.87|811.87|815.12|813.12|813.37|811.37|0
1698741900000|2023-10-31 08:45:00|813.62|811.62|812.87|810.87|814.37|812.37|811.87|809.87|0
1698742200000|2023-10-31 08:50:00|812.62|810.62|809.87|807.87|812.62|810.62|809.12|807.12|0
1698742500000|2023-10-31 08:55:00|809.37|807.37|809.12|807.12|810.87|808.87|808.87|806.87|0
1698742800000|2023-10-31 09:00:00|809.37|807.37|810.62|808.62|811|809|808.62|806.62|0
1698743100000|2023-10-31 09:05:00|810.5|808.5|813.12|811.12|813.37|811.37|810.37|808.37|0
1698743400000|2023-10-31 09:10:00|812.87|810.87|812.12|810.12|813.12|811.12|810.12|808.12|0
1698743700000|2023-10-31 09:15:00|811.62|809.62|811.12|809.12|812.62|810.62|810.62|808.62|0
1698744000000|2023-10-31 09:20:00|811.37|809.37|814.62|812.62|814.62|812.62|811.37|809.37|0
1698744300000|2023-10-31 09:25:00|814.37|812.37|814.87|812.87|816.62|814.62|813.87|811.87|0
1698744600000|2023-10-31 09:30:00|815|813|809.62|807.62|815.37|813.37|809.62|807.62|0
1698744900000|2023-10-31 09:35:00|809.87|807.87|809.37|807.37|811.37|809.37|809.37|807.37|0
1698745200000|2023-10-31 09:40:00|808.62|806.62|808.12|806.12|809.62|807.62|807.62|805.62|0
1698745500000|2023-10-31 09:45:00|808.37|806.37|808.12|806.12|808.87|806.87|807.62|805.62|0
1698745800000|2023-10-31 09:50:00|807.87|805.87|809.37|807.37|809.62|807.62|807.62|805.62|0
1698746100000|2023-10-31 09:55:00|809.12|807.12|807.37|805.37|809.62|807.62|806.37|804.37|0
1698746400000|2023-10-31 10:00:00|807.62|805.62|805.37|803.37|808.37|806.37|805.12|803.12|0
1698746700000|2023-10-31 10:05:00|805.62|803.62|807.87|805.87|808.12|806.12|805.12|803.12|0
1698747000000|2023-10-31 10:10:00|807.62|805.62|805.62|803.62|808.37|806.37|804.87|802.87|0
1698747300000|2023-10-31 10:15:00|805.37|803.37|803.12|801.12|807.12|805.12|803.12|801.12|0
1698747600000|2023-10-31 10:20:00|802.87|800.87|804.12|802.12|804.62|802.62|802.87|800.87|0
1698747900000|2023-10-31 10:25:00|804.37|802.37|806.37|804.37|806.37|804.37|803.87|801.87|0
1698748200000|2023-10-31 10:30:00|806.12|804.12|803.87|801.87|806.12|804.12|803.62|801.62|0
1698748500000|2023-10-31 10:35:00|803.62|801.62|806.12|804.12|806.12|804.12|803.62|801.62|0
1698748800000|2023-10-31 10:40:00|805.87|803.87|806.62|804.62|807.62|805.62|805.62|803.62|0
1698749100000|2023-10-31 10:45:00|807.37|805.37|804.62|802.62|807.37|805.37|804.62|802.62|0
1698749400000|2023-10-31 10:50:00|805.12|803.12|806.37|804.37|806.37|804.37|805.12|803.12|0
1698749700000|2023-10-31 10:55:00|806.62|804.62|805.12|803.12|806.87|804.87|805.12|803.12|0
1698750000000|2023-10-31 11:00:00|805.87|803.87|805.37|803.37|806.62|804.62|804.12|802.12|0
1698750300000|2023-10-31 11:05:00|805.62|803.62|806.75|804.75|807.75|805.75|805.62|803.62|0
1698750600000|2023-10-31 11:10:00|806.62|804.62|803.75|801.75|806.62|804.62|803.37|801.37|0
1698750900000|2023-10-31 11:15:00|803.62|801.62|803.37|801.37|804.37|802.37|802.37|800.37|0
1698751200000|2023-10-31 11:20:00|803.62|801.62|802.87|800.87|804.37|802.37|801.87|799.87|0
1698751500000|2023-10-31 11:25:00|803.12|801.12|802.87|800.87|803.87|801.87|802.37|800.37|0
1698751800000|2023-10-31 11:30:00|802.62|800.62|802.37|800.37|803.87|801.87|801.87|799.87|0
1698752100000|2023-10-31 11:35:00|802.62|800.62|804.37|802.37|805|803|802.62|800.62|0
1698752400000|2023-10-31 11:40:00|804.12|802.12|805.62|803.62|806|804|803.37|801.37|0
1698752700000|2023-10-31 11:45:00|805.87|803.87|806.12|804.12|806.12|804.12|804.37|802.37|0
1698753000000|2023-10-31 11:50:00|805.87|803.87|804.37|802.37|807.12|805.12|803.87|801.87|0
1698753300000|2023-10-31 11:55:00|804.62|802.62|806.37|804.37|806.37|804.37|804.62|802.62|0
1698753600000|2023-10-31 12:00:00|805.87|803.87|805.37|803.37|807.37|805.37|804.87|802.87|0
1698753900000|2023-10-31 12:05:00|805.62|803.62|805.25|803.25|805.87|803.87|804.37|802.37|0
1698754200000|2023-10-31 12:10:00|805.12|803.12|804.12|802.12|805.12|803.12|803.87|801.87|0
1698754500000|2023-10-31 12:15:00|804|802|803.12|801.12|804.12|802.12|802.62|800.62|0
1698754800000|2023-10-31 12:20:00|802.87|800.87|801.87|799.87|803.37|801.37|801.62|799.62|0
1698755100000|2023-10-31 12:25:00|801.75|799.75|802.87|800.87|803|801|801.62|799.62|0
1698755400000|2023-10-31 12:30:00|803|801|807.12|805.12|807.87|805.87|803|801|0
1698755700000|2023-10-31 12:35:00|807.37|805.37|810.37|808.37|811.12|809.12|805.75|803.75|0
1698756000000|2023-10-31 12:40:00|810.62|808.62|812.12|810.12|813.37|811.37|809.37|807.37|0
1698756300000|2023-10-31 12:45:00|811.87|809.87|808.75|806.75|811.87|809.87|807.75|805.75|0
1698756600000|2023-10-31 12:50:00|809.12|807.12|808.37|806.37|810.62|808.62|807.87|805.87|0
1698756900000|2023-10-31 12:55:00|807.62|805.62|810.62|808.62|810.87|808.87|806.62|804.62|0
1698757200000|2023-10-31 13:00:00|810.37|808.37|808.37|806.37|810.37|808.37|807.62|805.62|0
1698757500000|2023-10-31 13:05:00|808.87|806.87|809.87|807.87|809.87|807.87|806.62|804.62|0
1698757800000|2023-10-31 13:10:00|810.12|808.12|811.62|809.62|811.62|809.62|809.12|807.12|0
1698758100000|2023-10-31 13:15:00|811.37|809.37|811.62|809.62|813.37|811.37|811.12|809.12|0
1698758400000|2023-10-31 13:20:00|811.87|809.87|813.37|811.37|813.62|811.62|811.62|809.62|0
1698758700000|2023-10-31 13:25:00|813.25|811.25|809.37|807.37|814.12|812.12|808.87|806.87|0
1698759000000|2023-10-31 13:30:00|810.12|808.12|815.87|813.87|816.37|814.37|808.12|806.12|0
1698759300000|2023-10-31 13:35:00|816.62|814.62|821.62|819.62|823.87|821.87|815.87|813.87|0
1698759600000|2023-10-31 13:40:00|821.37|819.37|822.62|820.62|823.37|821.37|820.12|818.12|0
1698759900000|2023-10-31 13:45:00|822.87|820.87|821.37|819.37|823.62|821.62|819.62|817.62|0
1698760200000|2023-10-31 13:50:00|822.37|820.37|824.37|822.37|828.37|826.37|821.62|819.62|0
1698760500000|2023-10-31 13:55:00|824.12|822.12|823.62|821.62|825.87|823.87|821.87|819.87|0
1698760800000|2023-10-31 14:00:00|825|823|827.87|825.87|828.87|826.87|823.12|821.12|0
1698761100000|2023-10-31 14:05:00|827.5|825.5|818.87|816.87|828.12|826.12|818.87|816.87|0
1698761400000|2023-10-31 14:10:00|818.62|816.62|813.37|811.37|818.62|816.62|810.87|808.87|0
1698761700000|2023-10-31 14:15:00|812.87|810.87|812.62|810.62|813.87|811.87|808.87|806.87|0
1698762000000|2023-10-31 14:20:00|812.37|810.37|813.12|811.12|813.87|811.87|810.62|808.62|0
1698762300000|2023-10-31 14:25:00|813.37|811.37|813.62|811.62|816.87|814.87|812.87|810.87|0
1698762600000|2023-10-31 14:30:00|813.12|811.12|817.12|815.12|817.37|815.37|811.62|809.62|0
1698762900000|2023-10-31 14:35:00|817.62|815.62|821.62|819.62|822.87|820.87|817.62|815.62|0
1698763200000|2023-10-31 14:40:00|821.5|819.5|810.37|808.37|823.12|821.12|809.87|807.87|0
1698763500000|2023-10-31 14:45:00|810.87|808.87|813.87|811.87|814.12|812.12|809.12|807.12|0
1698763800000|2023-10-31 14:50:00|813.12|811.12|806.87|804.87|813.12|811.12|805.87|803.87|0
1698764100000|2023-10-31 14:55:00|806.5|804.5|808.12|806.12|810.62|808.62|805.62|803.62|0
1698764400000|2023-10-31 15:00:00|807.37|805.37|810.12|808.12|810.62|808.62|805.62|803.62|0
1698764700000|2023-10-31 15:05:00|809.87|807.87|808.62|806.62|811.37|809.37|808.62|806.62|0
1698765000000|2023-10-31 15:10:00|808.87|806.87|807.87|805.87|811.62|809.62|807.87|805.87|0
1698765300000|2023-10-31 15:15:00|808|806|810.75|808.75|813.87|811.87|807.87|805.87|0
1698765600000|2023-10-31 15:20:00|810.87|808.87|813.87|811.87|814.87|812.87|810.87|808.87|0
1698765900000|2023-10-31 15:25:00|813.62|811.62|814.37|812.37|814.37|812.37|807.62|805.62|0
1698766200000|2023-10-31 15:30:00|813.87|811.87|809.87|807.87|815.37|813.37|809.87|807.87|0
1698766500000|2023-10-31 15:35:00|809.62|807.62|811.12|809.12|813.62|811.62|808.87|806.87|0
1698766800000|2023-10-31 15:40:00|810.62|808.62|814.12|812.12|816.87|814.87|810.62|808.62|0
1698767100000|2023-10-31 15:45:00|814.37|812.37|815.37|813.37|816.12|814.12|813.12|811.12|0
1698767400000|2023-10-31 15:50:00|815.12|813.12|815.37|813.37|816.62|814.62|813.87|811.87|0
1698767700000|2023-10-31 15:55:00|815.12|813.12|806.87|804.87|815.12|813.12|806.87|804.87|0
1698768000000|2023-10-31 16:00:00|806.62|804.62|809.87|807.87|810.37|808.37|806.37|804.37|0
1698768300000|2023-10-31 16:05:00|809.62|807.62|808.62|806.62|811.12|809.12|808.12|806.12|0
1698768600000|2023-10-31 16:10:00|808.87|806.87|815.87|813.87|816.12|814.12|808.37|806.37|0
1698768900000|2023-10-31 16:15:00|815.62|813.62|816.12|814.12|818.62|816.62|814.62|812.62|0
1698769200000|2023-10-31 16:20:00|816.62|814.62|815.12|813.12|817.12|815.12|814.62|812.62|0
1698769500000|2023-10-31 16:25:00|814.87|812.87|811.87|809.87|816.12|814.12|811.62|809.62|0
1698769800000|2023-10-31 16:30:00|812.12|810.12|808.87|806.87|812.12|810.12|805.62|803.62|0
1698770100000|2023-10-31 16:35:00|808.62|806.62|807.62|805.62|818.12|816.12|806.87|804.87|0
1698770400000|2023-10-31 16:40:00|807.87|805.87|805.75|803.75|809.37|807.37|802.62|800.62|0
1698770700000|2023-10-31 16:45:00|805.87|803.87|804.37|802.37|807.12|805.12|804.37|802.37|0
1698771000000|2023-10-31 16:50:00|804.62|802.62|806.87|804.87|807.87|805.87|804.62|802.62|0
1698771300000|2023-10-31 16:55:00|807.12|805.12|803.62|801.62|807.12|805.12|802.62|800.62|0
1698771600000|2023-10-31 17:00:00|803.87|801.87|803.12|801.12|803.87|801.87|800.62|798.62|0
1698771900000|2023-10-31 17:05:00|802.87|800.87|799.87|797.87|802.87|800.87|799.37|797.37|0
1698772200000|2023-10-31 17:10:00|800.12|798.12|803.87|801.87|807.37|805.37|800.12|798.12|0
1698772500000|2023-10-31 17:15:00|803.62|801.62|802.12|800.12|803.62|801.62|800.87|798.87|0
1698772800000|2023-10-31 17:20:00|802.37|800.37|801.75|799.75|802.62|800.62|800.12|798.12|0
1698773100000|2023-10-31 17:25:00|801.87|799.87|801.12|799.12|805.12|803.12|800.87|798.87|0
1698773400000|2023-10-31 17:30:00|800.87|798.87|797.37|795.37|801.12|799.12|797.12|795.12|0
1698773700000|2023-10-31 17:35:00|797.12|795.12|797.87|795.87|800.62|798.62|797.12|795.12|0
1698774000000|2023-10-31 17:40:00|798.12|796.12|795.37|793.37|799.12|797.12|792.87|790.87|0
1698774300000|2023-10-31 17:45:00|795.5|793.5|796.87|794.87|797.37|795.37|795.37|793.37|0
1698774600000|2023-10-31 17:50:00|796.62|794.62|792.87|790.87|797.37|795.37|792.37|790.37|0
1698774900000|2023-10-31 17:55:00|793.12|791.12|792.37|790.37|794.37|792.37|791.62|789.62|0
1698775200000|2023-10-31 18:00:00|792.62|790.62|792.12|790.12|793.62|791.62|790.87|788.87|0
1698775500000|2023-10-31 18:05:00|792.62|790.62|793.37|791.37|793.62|791.62|791.37|789.37|0
1698775800000|2023-10-31 18:10:00|793.5|791.5|795.12|793.12|795.12|793.12|792.62|790.62|0
1698776100000|2023-10-31 18:15:00|795.37|793.37|796.87|794.87|797.62|795.62|793.37|791.37|0
1698776400000|2023-10-31 18:20:00|797.25|795.25|798.12|796.12|799.37|797.37|795.37|793.37|0
1698776700000|2023-10-31 18:25:00|797.87|795.87|799.87|797.87|799.87|797.87|797.87|795.87|0
1698777000000|2023-10-31 18:30:00|800.12|798.12|797.87|795.87|800.12|798.12|796.62|794.62|0
1698777300000|2023-10-31 18:35:00|797.62|795.62|797.87|795.87|799.62|797.62|796.87|794.87|0
1698777600000|2023-10-31 18:40:00|798.12|796.12|794.12|792.12|798.37|796.37|793.62|791.62|0
1698777900000|2023-10-31 18:45:00|794.37|792.37|792.62|790.62|796|794|790.87|788.87|0
1698778200000|2023-10-31 18:50:00|792.37|790.37|792.37|790.37|793.12|791.12|790.87|788.87|0
1698778500000|2023-10-31 18:55:00|792.12|790.12|789.87|787.87|792.37|790.37|788.87|786.87|0
1698778800000|2023-10-31 19:00:00|789.62|787.62|786.12|784.12|789.87|787.87|786.12|784.12|0
1698779100000|2023-10-31 19:05:00|786.37|784.37|786.87|784.87|789.87|787.87|786.37|784.37|0
1698779400000|2023-10-31 19:10:00|787.12|785.12|788.87|786.87|788.87|786.87|786.12|784.12|0
1698779700000|2023-10-31 19:15:00|789.12|787.12|787.62|785.62|789.62|787.62|787.12|785.12|0
1698780000000|2023-10-31 19:20:00|787.87|785.87|790.12|788.12|791.37|789.37|787.12|785.12|0
1698780300000|2023-10-31 19:25:00|789.87|787.87|788.37|786.37|791.12|789.12|788.12|786.12|0
1698780600000|2023-10-31 19:30:00|788.62|786.62|791.37|789.37|791.37|789.37|788.62|786.62|0
1698780900000|2023-10-31 19:35:00|791.12|789.12|794.12|792.12|794.12|792.12|790.37|788.37|0
1698781200000|2023-10-31 19:40:00|793.87|791.87|790.87|788.87|795.37|793.37|790.87|788.87|0
1698781500000|2023-10-31 19:45:00|791.12|789.12|790.62|788.62|793.37|791.37|790.62|788.62|0
1698781800000|2023-10-31 19:50:00|790.87|788.87|789.87|787.87|792.62|790.62|789.12|787.12|0
1698782100000|2023-10-31 19:55:00|790.12|788.12|788.87|786.87|790.12|788.12|786.12|784.12|0
1698782400000|2023-10-31 20:00:00|789.37|787.37|793.62|791.62|794.12|792.12|788.37|786.37|0
1698782700000|2023-10-31 20:05:00|793.37|791.37|793.37|791.37|793.62|791.62|792.37|790.37|0
1698783000000|2023-10-31 20:10:00|793.5|791.5|794.87|792.87|795.37|793.37|793.37|791.37|0
1698783300000|2023-10-31 20:15:00|795.47|793.27|796.97|794.77|797.47|795.27|795.22|793.02|0
1698783600000|2023-10-31 20:20:00|797.22|795.02|797.22|795.02|797.97|795.77|796.47|794.27|0
1698783900000|2023-10-31 20:25:00|796.97|794.77|797.72|795.52|797.72|795.52|796.85|794.65|0
1698784200000|2023-10-31 20:30:00|797.97|795.77|798.22|796.02|798.72|796.52|797.72|795.52|0
1698784500000|2023-10-31 20:35:00|797.97|795.77|797.97|795.77|798.72|796.52|797.72|795.52|0
1698784800000|2023-10-31 20:40:00|797.72|795.52|798.22|796.02|798.72|796.52|797.47|795.27|0
1698785100000|2023-10-31 20:45:00|798.47|796.27|798.72|796.52|798.85|796.65|798.22|796.02|0
1698785400000|2023-10-31 20:50:00|798.47|796.27|798.47|796.27|798.97|796.77|798.22|796.02|0
1698785700000|2023-10-31 20:55:00|798.22|796.02|797.1|794.9|798.47|796.27|797.1|794.9|0
1698786000000|2023-10-31 21:00:00|797.22|795.02|797.44|795.24|797.47|795.27|797.22|795.02|0
1698786300000|2023-10-31 21:05:00|797.4|795.2|797|794.8|798.02|795.82|796.92|794.72|0
1698786600000|2023-10-31 21:10:00|796.74|794.54|796.41|794.21|797|794.8|795.82|793.62|0
1698786900000|2023-10-31 21:15:00|796.48|794.28|795.86|793.66|796.48|794.28|795.42|793.22|0
1698787200000|2023-10-31 21:20:00|795.82|793.62|796.56|794.36|796.92|794.72|795.82|793.62|0
1698787500000|2023-10-31 21:25:00|796.37|794.17|796.37|794.17|796.59|794.39|795.86|793.66|0
1698787800000|2023-10-31 21:30:00|796.78|794.58|796.15|793.95|796.78|794.58|796.15|793.95|0
1698788100000|2023-10-31 21:35:00|796.63|794.43|796.19|793.99|796.63|794.43|796.19|793.99|0
1698788400000|2023-10-31 21:40:00|796.34|794.14|796.74|794.54|797.29|795.09|796.3|794.1|0
1698788700000|2023-10-31 21:45:00|796.78|794.58|796.19|793.99|796.96|794.76|795.86|793.66|0
1698789000000|2023-10-31 21:50:00|796.26|794.06|796.26|794.06|796.26|794.06|796.26|794.06|0
1698789300000|2023-10-31 21:55:00|796.3|794.1|796.04|793.84|796.34|794.14|796.04|793.84|0
1698789600000|2023-10-31 22:00:00|795.6|793.4|797.47|795.27|797.47|795.27|793.85|791.65|0
1698789900000|2023-10-31 22:05:00|797.72|795.52|797.97|795.77|798.72|796.52|797.72|795.52|0
1698790200000|2023-10-31 22:10:00|798.22|796.02|797.72|795.52|798.72|796.52|797.72|795.52|0
1698790500000|2023-10-31 22:15:00|797.97|795.77|797.47|795.27|797.97|795.77|797.22|795.02|0
1698790800000|2023-10-31 22:20:00|797.6|795.4|798.72|796.52|798.72|796.52|797.47|795.27|0
1698791100000|2023-10-31 22:25:00|798.47|796.27|798.22|796.02|798.97|796.77|797.72|795.52|0
1698791400000|2023-10-31 22:30:00|797.97|795.77|798.22|796.02|798.22|796.02|797.22|795.02|0
1698791700000|2023-10-31 22:35:00|797.72|795.52|797.47|795.27|797.97|795.77|797.22|795.02|0
1698792000000|2023-10-31 22:40:00|797.22|795.02|796.47|794.27|797.22|795.02|796.22|794.02|0
1698792300000|2023-10-31 22:45:00|796.22|794.02|796.72|794.52|796.97|794.77|796.22|794.02|0
1698792600000|2023-10-31 22:50:00|796.47|794.27|796.22|794.02|796.47|794.27|795.97|793.77|0
1698792900000|2023-10-31 22:55:00|795.97|793.77|795.97|793.77|796.22|794.02|795.72|793.52|0
1698793200000|2023-10-31 23:00:00|795.85|793.65|798.72|796.52|799.35|797.15|795.72|793.52|0
1698793500000|2023-10-31 23:05:00|798.47|796.27|798.47|796.27|799.22|797.02|798.22|796.02|0
1698793800000|2023-10-31 23:10:00|798.72|796.52|799.22|797.02|799.22|797.02|798.47|796.27|0
1698794100000|2023-10-31 23:15:00|799.47|797.27|798.22|796.02|799.47|797.27|798.22|796.02|0
1698794400000|2023-10-31 23:20:00|798.47|796.27|798.72|796.52|798.72|796.52|798.47|796.27|0
1698794700000|2023-10-31 23:25:00|798.97|796.77|798.72|796.52|799.22|797.02|798.72|796.52|0
1698795000000|2023-10-31 23:30:00|798.97|796.77|799.22|797.02|799.22|797.02|798.72|796.52|0
1698795300000|2023-10-31 23:35:00|798.97|796.77|799.22|797.02|799.97|797.77|798.97|796.77|0
1698795600000|2023-10-31 23:40:00|798.97|796.77|798.47|796.27|799.47|797.27|798.47|796.27|0
1698795900000|2023-10-31 23:45:00|798.72|796.52|799.22|797.02|799.47|797.27|798.72|796.52|0
1698796200000|2023-10-31 23:50:00|799.35|797.15|798.72|796.52|799.47|797.27|798.72|796.52|0
1698796500000|2023-10-31 23:55:00|798.97|796.77|798.72|796.52|798.97|796.77|798.47|796.27|0
1698796800000|2023-11-01 00:00:00|798.85|796.65|797.72|795.52|798.97|796.77|797.22|795.02|0
1698797100000|2023-11-01 00:05:00|797.97|795.77|798.72|796.52|798.97|796.77|797.47|795.27|0
1698797400000|2023-11-01 00:10:00|798.97|796.77|797.72|795.52|799.22|797.02|797.72|795.52|0
1698797700000|2023-11-01 00:15:00|797.47|795.27|796.97|794.77|797.72|795.52|796.72|794.52|0
1698798000000|2023-11-01 00:20:00|797.22|795.02|797.97|795.77|798.22|796.02|796.72|794.52|0
1698798300000|2023-11-01 00:25:00|798.22|796.02|799.22|797.02|799.47|797.27|797.97|795.77|0
1698798600000|2023-11-01 00:30:00|799.12|797.12|800.87|798.87|800.87|798.87|798.87|796.87|0
1698798900000|2023-11-01 00:35:00|800.62|798.62|800.87|798.87|801.37|799.37|800.62|798.62|0
1698799200000|2023-11-01 00:40:00|800.62|798.62|801.62|799.62|801.87|799.87|800.37|798.37|0
1698799500000|2023-11-01 00:45:00|801.37|799.37|799.87|797.87|801.37|799.37|799.12|797.12|0
1698799800000|2023-11-01 00:50:00|799.75|797.75|801.12|799.12|801.75|799.75|799.62|797.62|0
1698800100000|2023-11-01 00:55:00|800.87|798.87|799.87|797.87|801.62|799.62|799.62|797.62|0
1698800400000|2023-11-01 01:00:00|800.12|798.12|800.62|798.62|800.87|798.87|799.62|797.62|0
1698800700000|2023-11-01 01:05:00|800.87|798.87|800.37|798.37|801.12|799.12|799.62|797.62|0
1698801000000|2023-11-01 01:10:00|800.12|798.12|800.37|798.37|801.12|799.12|800.12|798.12|0
1698801300000|2023-11-01 01:15:00|800.62|798.62|801.87|799.87|802.87|800.87|800.37|798.37|0
1698801600000|2023-11-01 01:20:00|801.62|799.62|801.62|799.62|803|801|800.87|798.87|0
1698801900000|2023-11-01 01:25:00|801.37|799.37|801.87|799.87|802.12|800.12|801.12|799.12|0
1698802200000|2023-11-01 01:30:00|801.62|799.62|801.12|799.12|802.25|800.25|800.87|798.87|0
1698802500000|2023-11-01 01:35:00|800.87|798.87|800.62|798.62|800.87|798.87|799.37|797.37|0
1698802800000|2023-11-01 01:40:00|800.37|798.37|799.62|797.62|800.62|798.62|799.62|797.62|0
1698803100000|2023-11-01 01:45:00|800.62|798.62|800.37|798.37|801.37|799.37|799.87|797.87|0
1698803400000|2023-11-01 01:50:00|800.87|798.87|802|800|802.12|800.12|800.62|798.62|0
1698803700000|2023-11-01 01:55:00|801.87|799.87|801.37|799.37|803.37|801.37|801.12|799.12|0
1698804000000|2023-11-01 02:00:00|801.62|799.62|800.87|798.87|802.12|800.12|800.62|798.62|0
1698804300000|2023-11-01 02:05:00|801.12|799.12|802.12|800.12|802.37|800.37|801.12|799.12|0
1698804600000|2023-11-01 02:10:00|802.25|800.25|799.87|797.87|802.37|800.37|799.37|797.37|0
1698804900000|2023-11-01 02:15:00|799.62|797.62|799.12|797.12|800.62|798.62|799.12|797.12|0
1698805200000|2023-11-01 02:20:00|799.25|797.25|798.37|796.37|800.12|798.12|798.37|796.37|0
1698805500000|2023-11-01 02:25:00|798.62|796.62|797.37|795.37|798.62|796.62|797.37|795.37|0
1698805800000|2023-11-01 02:30:00|797.12|795.12|795.5|793.5|797.12|795.12|795.5|793.5|0
1698806100000|2023-11-01 02:35:00|795.37|793.37|795.62|793.62|795.62|793.62|795.12|793.12|0
1698806400000|2023-11-01 02:40:00|795.87|793.87|795.37|793.37|795.87|793.87|795.12|793.12|0
1698806700000|2023-11-01 02:45:00|795.5|793.5|796.12|794.12|796.12|794.12|794.87|792.87|0
1698807000000|2023-11-01 02:50:00|795.87|793.87|796.37|794.37|796.62|794.62|795.87|793.87|0
1698807300000|2023-11-01 02:55:00|796.12|794.12|794.75|792.75|796.12|794.12|794.62|792.62|0
1698807600000|2023-11-01 03:00:00|794.87|792.87|794.87|792.87|795.37|793.37|794.62|792.62|0
1698807900000|2023-11-01 03:05:00|794.62|792.62|795.12|793.12|795.37|793.37|794.62|792.62|0
1698808200000|2023-11-01 03:10:00|795|793|795.62|793.62|795.62|793.62|794.87|792.87|0
1698808500000|2023-11-01 03:15:00|795.37|793.37|794.87|792.87|795.62|793.62|794.62|792.62|0
1698808800000|2023-11-01 03:20:00|794.62|792.62|794.37|792.37|794.87|792.87|794.12|792.12|0
1698809100000|2023-11-01 03:25:00|794.25|792.25|794.62|792.62|794.62|792.62|794.12|792.12|0
1698809400000|2023-11-01 03:30:00|794.5|792.5|794.62|792.62|794.87|792.87|794.12|792.12|0
1698809700000|2023-11-01 03:35:00|794.37|792.37|795.37|793.37|795.37|793.37|794.37|792.37|0
1698810000000|2023-11-01 03:40:00|795.12|793.12|794.37|792.37|795.12|793.12|794.37|792.37|0
1698810300000|2023-11-01 03:45:00|794.62|792.62|795.37|793.37|795.37|793.37|794.62|792.62|0
1698810600000|2023-11-01 03:50:00|795.12|793.12|795.12|793.12|795.37|793.37|794.87|792.87|0
1698810900000|2023-11-01 03:55:00|795|793|795.5|793.5|795.5|793.5|794.62|792.62|0
1698811200000|2023-11-01 04:00:00|795.62|793.62|795.12|793.12|795.87|793.87|794.37|792.37|0
1698811500000|2023-11-01 04:05:00|795|793|795.37|793.37|795.37|793.37|794.87|792.87|0
1698811800000|2023-11-01 04:10:00|795.62|793.62|795.62|793.62|796.37|794.37|795.37|793.37|0
1698812100000|2023-11-01 04:15:00|795.75|793.75|795.62|793.62|796.12|794.12|795.37|793.37|0
1698812400000|2023-11-01 04:20:00|795.87|793.87|795.62|793.62|795.87|793.87|795.25|793.25|0
1698812700000|2023-11-01 04:25:00|795.87|793.87|796.62|794.62|796.62|794.62|795.87|793.87|0
1698813000000|2023-11-01 04:30:00|796.37|794.37|796.37|794.37|797.12|795.12|796.12|794.12|0
1698813300000|2023-11-01 04:35:00|796.12|794.12|795.12|793.12|796.12|794.12|795.12|793.12|0
1698813600000|2023-11-01 04:40:00|795.37|793.37|795.12|793.12|795.37|793.37|794.87|792.87|0
1698813900000|2023-11-01 04:45:00|795|793|795.12|793.12|795.37|793.37|794.62|792.62|0
1698814200000|2023-11-01 04:50:00|795.37|793.37|795.62|793.62|796.12|794.12|795.12|793.12|0
1698814500000|2023-11-01 04:55:00|795.37|793.37|795.37|793.37|795.62|793.62|794.62|792.62|0
1698814800000|2023-11-01 05:00:00|795.62|793.62|796.62|794.62|796.87|794.87|795.5|793.5|0
1698815100000|2023-11-01 05:05:00|796.87|794.87|796.37|794.37|797.37|795.37|796.12|794.12|0
1698815400000|2023-11-01 05:10:00|796.12|794.12|796.12|794.12|796.37|794.37|795.62|793.62|0
1698815700000|2023-11-01 05:15:00|796.37|794.37|796.12|794.12|796.62|794.62|795.87|793.87|0
1698816000000|2023-11-01 05:20:00|795.87|793.87|796.37|794.37|796.37|794.37|795.12|793.12|0
1698816300000|2023-11-01 05:25:00|796.12|794.12|796.87|794.87|796.87|794.87|796.12|794.12|0
1698816600000|2023-11-01 05:30:00|797.12|795.12|797.62|795.62|798.12|796.12|796.87|794.87|0
1698816900000|2023-11-01 05:35:00|797.37|795.37|799.37|797.37|799.37|797.37|797.12|795.12|0
1698817200000|2023-11-01 05:40:00|799.62|797.62|799.12|797.12|800.87|798.87|798.37|796.37|0
1698817500000|2023-11-01 05:45:00|799.37|797.37|800.25|798.25|800.37|798.37|799.12|797.12|0
1698817800000|2023-11-01 05:50:00|800.37|798.37|799.87|797.87|800.37|798.37|799.87|797.87|0
1698818100000|2023-11-01 05:55:00|800.12|798.12|800.12|798.12|800.37|798.37|799.62|797.62|0
1698818400000|2023-11-01 06:00:00|800.37|798.37|797.87|795.87|800.37|798.37|797.87|795.87|0
1698818700000|2023-11-01 06:05:00|798|796|796.37|794.37|798|796|795.87|793.87|0
1698819000000|2023-11-01 06:10:00|796.12|794.12|794.62|792.62|796.12|794.12|794.37|792.37|0
1698819300000|2023-11-01 06:15:00|795.12|793.12|795.12|793.12|795.37|793.37|794.87|792.87|0
1698819600000|2023-11-01 06:20:00|795.25|793.25|795.37|793.37|795.87|793.87|795.12|793.12|0
1698819900000|2023-11-01 06:25:00|795.62|793.62|795.37|793.37|795.62|793.62|795.12|793.12|0
1698820200000|2023-11-01 06:30:00|795.5|793.5|795.62|793.62|795.87|793.87|795.12|793.12|0
1698820500000|2023-11-01 06:35:00|795.37|793.37|794.62|792.62|795.37|793.37|794.62|792.62|0
1698820800000|2023-11-01 06:40:00|794.87|792.87|794.37|792.37|794.87|792.87|794.12|792.12|0
1698821100000|2023-11-01 06:45:00|794.62|792.62|793.62|791.62|794.62|792.62|793.62|791.62|0
1698821400000|2023-11-01 06:50:00|793.37|791.37|790.75|788.75|793.37|791.37|790.62|788.62|0
1698821700000|2023-11-01 06:55:00|790.62|788.62|790.12|788.12|791.12|789.12|789.87|787.87|0
1698822000000|2023-11-01 07:00:00|790.37|788.37|791.12|789.12|791.37|789.37|790.37|788.37|0
1698822300000|2023-11-01 07:05:00|791.37|789.37|792.87|790.87|793.12|791.12|791|789|0
1698822600000|2023-11-01 07:10:00|792.62|790.62|791.62|789.62|793.62|791.62|791.62|789.62|0
1698822900000|2023-11-01 07:15:00|790.87|788.87|792.12|790.12|792.37|790.37|790.87|788.87|0
1698823200000|2023-11-01 07:20:00|791.87|789.87|793.37|791.37|794.12|792.12|791.87|789.87|0
1698823500000|2023-11-01 07:25:00|793.12|791.12|793.62|791.62|794.37|792.37|793.12|791.12|0
1698823800000|2023-11-01 07:30:00|794|792|792.62|790.62|794.62|792.62|792.62|790.62|0
1698824100000|2023-11-01 07:35:00|792.37|790.37|793.62|791.62|793.62|791.62|792.12|790.12|0
1698824400000|2023-11-01 07:40:00|793.87|791.87|795.87|793.87|796.12|794.12|793.62|791.62|0
1698824700000|2023-11-01 07:45:00|796.12|794.12|796.37|794.37|796.62|794.62|795.25|793.25|0
1698825000000|2023-11-01 07:50:00|796.62|794.62|796.62|794.62|797.12|795.12|795.37|793.37|0
1698825300000|2023-11-01 07:55:00|796.75|794.75|797.12|795.12|797.62|795.62|796.5|794.5|0
1698825600000|2023-11-01 08:00:00|797.37|795.37|797.62|795.62|798.87|796.87|795.62|793.62|0
1698825900000|2023-11-01 08:05:00|797.37|795.37|795.87|793.87|798.37|796.37|795.37|793.37|0
1698826200000|2023-11-01 08:10:00|796.12|794.12|794.37|792.37|797.62|795.62|793.62|791.62|0
1698826500000|2023-11-01 08:15:00|794.12|792.12|798.87|796.87|799.12|797.12|794.12|792.12|0
1698826800000|2023-11-01 08:20:00|799.12|797.12|797.87|795.87|799.37|797.37|797.12|795.12|0
1698827100000|2023-11-01 08:25:00|798.12|796.12|802.12|800.12|802.62|800.62|797.87|795.87|0
1698827400000|2023-11-01 08:30:00|802.62|800.62|800.12|798.12|802.75|800.75|798.87|796.87|0
1698827700000|2023-11-01 08:35:00|799.87|797.87|799.5|797.5|800.62|798.62|798.62|796.62|0
1698828000000|2023-11-01 08:40:00|799.12|797.12|801.62|799.62|802.87|800.87|798.87|796.87|0
1698828300000|2023-11-01 08:45:00|801.87|799.87|802.37|800.37|804.12|802.12|801.12|799.12|0
1698828600000|2023-11-01 08:50:00|802.12|800.12|804.87|802.87|805.62|803.62|802.12|800.12|0
1698828900000|2023-11-01 08:55:00|804.62|802.62|803.62|801.62|805.12|803.12|803.37|801.37|0
1698829200000|2023-11-01 09:00:00|803.37|801.37|801.62|799.62|804.62|802.62|801.62|799.62|0
1698829500000|2023-11-01 09:05:00|801.37|799.37|800.37|798.37|801.37|799.37|798.37|796.37|0
1698829800000|2023-11-01 09:10:00|800.12|798.12|800.87|798.87|801.75|799.75|799.87|797.87|0
1698830100000|2023-11-01 09:15:00|801.12|799.12|803.12|801.12|803.12|801.12|801.12|799.12|0
1698830400000|2023-11-01 09:20:00|803.37|801.37|805.87|803.87|806.12|804.12|802.87|800.87|0
1698830700000|2023-11-01 09:25:00|806|804|803.87|801.87|806.12|804.12|803.87|801.87|0
1698831000000|2023-11-01 09:30:00|803.62|801.62|804.87|802.87|805.12|803.12|802.62|800.62|0
1698831300000|2023-11-01 09:35:00|805.12|803.12|803.87|801.87|805.37|803.37|802.87|800.87|0
1698831600000|2023-11-01 09:40:00|803.37|801.37|805.12|803.12|805.37|803.37|803.37|801.37|0
1698831900000|2023-11-01 09:45:00|805.37|803.37|805.37|803.37|805.75|803.75|804.12|802.12|0
1698832200000|2023-11-01 09:50:00|805.62|803.62|806|804|807.12|805.12|805.12|803.12|0
1698832500000|2023-11-01 09:55:00|806.12|804.12|805.12|803.12|806.62|804.62|804.87|802.87|0
1698832800000|2023-11-01 10:00:00|804.87|802.87|806.37|804.37|806.62|804.62|804.62|802.62|0
1698833100000|2023-11-01 10:05:00|806.12|804.12|807.87|805.87|808.12|806.12|805.12|803.12|0
1698833400000|2023-11-01 10:10:00|808|806|806.5|804.5|808.37|806.37|806.5|804.5|0
1698833700000|2023-11-01 10:15:00|806.62|804.62|806.62|804.62|807.37|805.37|805.87|803.87|0
1698834000000|2023-11-01 10:20:00|806.87|804.87|807.62|805.62|808.12|806.12|806.62|804.62|0
1698834300000|2023-11-01 10:25:00|807.75|805.75|805.37|803.37|807.87|805.87|805.12|803.12|0
1698834600000|2023-11-01 10:30:00|805.62|803.62|804.37|802.37|806.37|804.37|804.37|802.37|0
1698834900000|2023-11-01 10:35:00|804.12|802.12|803.37|801.37|804.37|802.37|802.87|800.87|0
1698835200000|2023-11-01 10:40:00|803.12|801.12|802|800|803.87|801.87|801.87|799.87|0
1698835500000|2023-11-01 10:45:00|801.87|799.87|802.87|800.87|802.87|800.87|801.37|799.37|0
1698835800000|2023-11-01 10:50:00|802.62|800.62|802.87|800.87|803.12|801.12|802.37|800.37|0
1698836100000|2023-11-01 10:55:00|803|801|803.62|801.62|803.87|801.87|802.62|800.62|0
1698836400000|2023-11-01 11:00:00|802.87|800.87|801.87|799.87|803.62|801.62|801.62|799.62|0
1698836700000|2023-11-01 11:05:00|802.12|800.12|803.87|801.87|804.12|802.12|801.87|799.87|0
1698837000000|2023-11-01 11:10:00|803.62|801.62|803.87|801.87|804.37|802.37|803.12|801.12|0
1698837300000|2023-11-01 11:15:00|804|802|804.62|802.62|804.87|802.87|803.37|801.37|0
1698837600000|2023-11-01 11:20:00|804.87|802.87|806.25|804.25|806.87|804.87|804.87|802.87|0
1698837900000|2023-11-01 11:25:00|806.37|804.37|806.37|804.37|806.62|804.62|805|803|0
1698838200000|2023-11-01 11:30:00|806.62|804.62|804.12|802.12|806.87|804.87|804.12|802.12|0
1698838500000|2023-11-01 11:35:00|803.87|801.87|805.12|803.12|806.12|804.12|803.62|801.62|0
1698838800000|2023-11-01 11:40:00|805.25|803.25|807.12|805.12|807.37|805.37|805.12|803.12|0
1698839100000|2023-11-01 11:45:00|807.25|805.25|808.87|806.87|808.87|806.87|807.25|805.25|0
1698839400000|2023-11-01 11:50:00|809.12|807.12|808.87|806.87|809.37|807.37|808.37|806.37|0
1698839700000|2023-11-01 11:55:00|808.62|806.62|806.87|804.87|809.12|807.12|806.62|804.62|0
1698840000000|2023-11-01 12:00:00|807.12|805.12|804.37|802.37|807.37|805.37|804.12|802.12|0
1698840300000|2023-11-01 12:05:00|804.62|802.62|803.37|801.37|805.87|803.87|803.37|801.37|0
1698840600000|2023-11-01 12:10:00|803.5|801.5|803.12|801.12|803.87|801.87|802.12|800.12|0
1698840900000|2023-11-01 12:15:00|801|799|800.62|798.62|802.62|800.62|800.12|798.12|0
1698841200000|2023-11-01 12:20:00|800.75|798.75|802.12|800.12|802.87|800.87|800.37|798.37|0
1698841500000|2023-11-01 12:25:00|802.62|800.62|801.37|799.37|802.87|800.87|800.87|798.87|0
1698841800000|2023-11-01 12:30:00|798.87|796.87|787.87|785.87|799.62|797.62|787.62|785.62|0
1698842100000|2023-11-01 12:35:00|787.62|785.62|785.12|783.12|788.87|786.87|785|783|0
1698842400000|2023-11-01 12:40:00|784.87|782.87|788.62|786.62|789.37|787.37|784.87|782.87|0
1698842700000|2023-11-01 12:45:00|788.87|786.87|787.12|785.12|789.37|787.37|785.87|783.87|0
1698843000000|2023-11-01 12:50:00|787.25|785.25|784.37|782.37|787.62|785.62|783.62|781.62|0
1698843300000|2023-11-01 12:55:00|784.62|782.62|787.12|785.12|789.37|787.37|784.25|782.25|0
1698843600000|2023-11-01 13:00:00|787.37|785.37|790.62|788.62|793.62|791.62|787.37|785.37|0
1698843900000|2023-11-01 13:05:00|790.87|788.87|787.87|785.87|790.87|788.87|787.87|785.87|0
1698844200000|2023-11-01 13:10:00|787.62|785.62|785.12|783.12|788.62|786.62|785.12|783.12|0
1698844500000|2023-11-01 13:15:00|784.87|782.87|777.87|775.87|785.12|783.12|777.87|775.87|0
1698844800000|2023-11-01 13:20:00|778.12|776.12|777.37|775.37|779.87|777.87|776.37|774.37|0
1698845100000|2023-11-01 13:25:00|777.5|775.5|779.37|777.37|780.12|778.12|776.62|774.62|0
1698845400000|2023-11-01 13:30:00|779.62|777.62|782.87|780.87|785.12|783.12|778.12|776.12|0
1698845700000|2023-11-01 13:35:00|783|781|781.87|779.87|784.12|782.12|780.87|778.87|0
1698846000000|2023-11-01 13:40:00|781.62|779.62|780.87|778.87|783.37|781.37|778.62|776.62|0
1698846300000|2023-11-01 13:45:00|780.62|778.62|774.12|772.12|783.12|781.12|773.62|771.62|0
1698846600000|2023-11-01 13:50:00|773.87|771.87|774.12|772.12|776.87|774.87|773.12|771.12|0
1698846900000|2023-11-01 13:55:00|773.87|771.87|777.12|775.12|777.87|775.87|773.87|771.87|0
1698847200000|2023-11-01 14:00:00|772|770|774.12|772.12|775.62|773.62|769.87|767.87|0
1698847500000|2023-11-01 14:05:00|773.87|771.87|775.12|773.12|779.37|777.37|772.62|770.62|0
1698847800000|2023-11-01 14:10:00|774.87|772.87|770.37|768.37|777.37|775.37|769.62|767.62|0
1698848100000|2023-11-01 14:15:00|770.12|768.12|768.12|766.12|771.62|769.62|767.87|765.87|0
1698848400000|2023-11-01 14:20:00|767.87|765.87|757.62|755.62|768.12|766.12|757.62|755.62|0
1698848700000|2023-11-01 14:25:00|757.12|755.12|759.87|757.87|760.12|758.12|756.87|754.87|0
1698849000000|2023-11-01 14:30:00|759.62|757.62|758.62|756.62|760.87|758.87|757.37|755.37|0
1698849300000|2023-11-01 14:35:00|758.75|756.75|757.37|755.37|759.62|757.62|755.37|753.37|0
1698849600000|2023-11-01 14:40:00|757.62|755.62|755.62|753.62|758.37|756.37|754.87|752.87|0
1698849900000|2023-11-01 14:45:00|755.37|753.37|758.87|756.87|759.37|757.37|752.62|750.62|0
1698850200000|2023-11-01 14:50:00|759.12|757.12|760.37|758.37|760.87|758.87|757.62|755.62|0
1698850500000|2023-11-01 14:55:00|759.87|757.87|758.62|756.62|760.62|758.62|757.87|755.87|0
1698850800000|2023-11-01 15:00:00|759.12|757.12|756.12|754.12|760.37|758.37|755.37|753.37|0
1698851100000|2023-11-01 15:05:00|756.37|754.37|756.12|754.12|758.12|756.12|755.62|753.62|0
1698851400000|2023-11-01 15:10:00|755.87|753.87|763.12|761.12|765.87|763.87|755.37|753.37|0
1698851700000|2023-11-01 15:15:00|763.62|761.62|765.87|763.87|766.62|764.62|763.62|761.62|0
1698852000000|2023-11-01 15:20:00|765.62|763.62|766.25|764.25|769.12|767.12|765.62|763.62|0
1698852300000|2023-11-01 15:25:00|766.37|764.37|767.87|765.87|769.12|767.12|765.62|763.62|0
1698852600000|2023-11-01 15:30:00|767.62|765.62|767.12|765.12|769.12|767.12|766.37|764.37|0
1698852900000|2023-11-01 15:35:00|767.37|765.37|767.37|765.37|767.87|765.87|764.87|762.87|0
1698853200000|2023-11-01 15:40:00|767.12|765.12|765.12|763.12|767.62|765.62|764.87|762.87|0
1698853500000|2023-11-01 15:45:00|764.87|762.87|764.87|762.87|765.62|763.62|763.62|761.62|0
1698853800000|2023-11-01 15:50:00|765.12|763.12|763.5|761.5|766.87|764.87|763.12|761.12|0
1698854100000|2023-11-01 15:55:00|763.62|761.62|764.37|762.37|764.37|762.37|762.62|760.62|0
1698854400000|2023-11-01 16:00:00|764.62|762.62|766.37|764.37|767.12|765.12|764.62|762.62|0
1698854700000|2023-11-01 16:05:00|766.12|764.12|767.62|765.62|769.87|767.87|764.87|762.87|0
1698855000000|2023-11-01 16:10:00|767.12|765.12|770.37|768.37|770.37|768.37|765.62|763.62|0
1698855300000|2023-11-01 16:15:00|770.12|768.12|770.87|768.87|773.12|771.12|770.12|768.12|0
1698855600000|2023-11-01 16:20:00|771.12|769.12|770.87|768.87|771.87|769.87|769.37|767.37|0
1698855900000|2023-11-01 16:25:00|771.12|769.12|771.37|769.37|772.87|770.87|770.87|768.87|0
1698856200000|2023-11-01 16:30:00|771.25|769.25|770.12|768.12|771.62|769.62|768.12|766.12|0
1698856500000|2023-11-01 16:35:00|769.87|767.87|774.62|772.62|775.12|773.12|769.62|767.62|0
1698856800000|2023-11-01 16:40:00|774.37|772.37|776.62|774.62|778.5|776.5|774.37|772.37|0
1698857100000|2023-11-01 16:45:00|776.37|774.37|775.12|773.12|777.37|775.37|774.12|772.12|0
1698857400000|2023-11-01 16:50:00|774.87|772.87|773.87|771.87|775.87|773.87|772.87|770.87|0
1698857700000|2023-11-01 16:55:00|773.62|771.62|774.25|772.25|774.62|772.62|772.37|770.37|0
1698858000000|2023-11-01 17:00:00|774.12|772.12|776.12|774.12|776.62|774.62|773.62|771.62|0
1698858300000|2023-11-01 17:05:00|776.37|774.37|772.62|770.62|776.37|774.37|771.62|769.62|0
1698858600000|2023-11-01 17:10:00|772.37|770.37|768.87|766.87|772.87|770.87|767.62|765.62|0
1698858900000|2023-11-01 17:15:00|768.62|766.62|769.87|767.87|770.37|768.37|767.62|765.62|0
1698859200000|2023-11-01 17:20:00|769.75|767.75|775.37|773.37|776.12|774.12|769.5|767.5|0
1698859500000|2023-11-01 17:25:00|775.62|773.62|773.37|771.37|777.12|775.12|772.62|770.62|0
1698859800000|2023-11-01 17:30:00|773.62|771.62|777.37|775.37|777.75|775.75|773.37|771.37|0
1698860100000|2023-11-01 17:35:00|777.62|775.62|774.62|772.62|777.62|775.62|774.5|772.5|0
1698860400000|2023-11-01 17:40:00|774.75|772.75|771.12|769.12|775.87|773.87|770.62|768.62|0
1698860700000|2023-11-01 17:45:00|771.37|769.37|773.37|771.37|775.87|773.87|771.37|769.37|0
1698861000000|2023-11-01 17:50:00|773.12|771.12|771.62|769.62|773.12|771.12|769.12|767.12|0
1698861300000|2023-11-01 17:55:00|771.37|769.37|770.75|768.75|772.87|770.87|769.62|767.62|0
1698861600000|2023-11-01 18:00:00|770|768|769.62|767.62|774.62|772.62|762.5|760.5|0
1698861900000|2023-11-01 18:05:00|771.37|769.37|771.87|769.87|773.12|771.12|768.12|766.12|0
1698862200000|2023-11-01 18:10:00|770.37|768.37|775.37|773.37|775.37|773.37|769.87|767.87|0
1698862500000|2023-11-01 18:15:00|775.12|773.12|772.62|770.62|778.12|776.12|771.37|769.37|0
1698862800000|2023-11-01 18:20:00|772.37|770.37|768.12|766.12|772.62|770.62|767.37|765.37|0
1698863100000|2023-11-01 18:25:00|768.37|766.37|767.12|765.12|770.37|768.37|765.12|763.12|0
1698863400000|2023-11-01 18:30:00|766.87|764.87|757.87|755.87|766.87|764.87|756.62|754.62|0
1698863700000|2023-11-01 18:35:00|758.12|756.12|766.62|764.62|768.87|766.87|754.87|752.87|0
1698864000000|2023-11-01 18:40:00|766.37|764.37|773.62|771.62|779.62|777.62|765.37|763.37|0
1698864300000|2023-11-01 18:45:00|774.87|772.87|772.62|770.62|780.12|778.12|767.87|765.87|0
1698864600000|2023-11-01 18:50:00|774.37|772.37|769.12|767.12|774.37|772.37|766.12|764.12|0
1698864900000|2023-11-01 18:55:00|768.75|766.75|757.87|755.87|769.37|767.37|755.62|753.62|0
1698865200000|2023-11-01 19:00:00|757.37|755.37|749.12|747.12|757.37|755.37|744.62|742.62|0
1698865500000|2023-11-01 19:05:00|748.12|746.12|745.62|743.62|751.12|749.12|744.87|742.87|0
1698865800000|2023-11-01 19:10:00|745.87|743.87|749.12|747.12|749.12|747.12|741.62|739.62|0
1698866100000|2023-11-01 19:15:00|748.37|746.37|746.37|744.37|749.37|747.37|744.12|742.12|0
1698866400000|2023-11-01 19:20:00|746.12|744.12|739.62|737.62|747.37|745.37|739.37|737.37|0
1698866700000|2023-11-01 19:25:00|739.12|737.12|743.12|741.12|747.37|745.37|738.12|736.12|0
1698867000000|2023-11-01 19:30:00|743.87|741.87|740.62|738.62|744.62|742.62|736.37|734.37|0
1698867300000|2023-11-01 19:35:00|740.37|738.37|740.62|738.62|741.87|739.87|738.37|736.37|0
1698867600000|2023-11-01 19:40:00|740.5|738.5|741.87|739.87|744.37|742.37|740.12|738.12|0
1698867900000|2023-11-01 19:45:00|742.37|740.37|740.87|738.87|742.37|740.37|740.37|738.37|0
1698868200000|2023-11-01 19:50:00|741.62|739.62|743.12|741.12|746.25|744.25|741.37|739.37|0
1698868500000|2023-11-01 19:55:00|743.37|741.37|744.87|742.87|745.87|743.87|741.62|739.62|0
1698868800000|2023-11-01 20:00:00|746.12|744.12|744.62|742.62|746.12|744.12|743.37|741.37|0
1698869100000|2023-11-01 20:05:00|745.12|743.12|746.87|744.87|747.12|745.12|744.62|742.62|0
1698869400000|2023-11-01 20:10:00|747|745|745.87|743.87|747.12|745.12|745.12|743.12|0
1698869700000|2023-11-01 20:15:00|745.97|743.77|746.72|744.52|746.97|744.77|744.97|742.77|0
1698870000000|2023-11-01 20:20:00|746.47|744.27|746.22|744.02|746.6|744.4|745.97|743.77|0
1698870300000|2023-11-01 20:25:00|745.97|743.77|746.22|744.02|746.97|744.77|745.97|743.77|0
1698870600000|2023-11-01 20:30:00|746.35|744.15|745.22|743.02|746.35|744.15|744.97|742.77|0
1698870900000|2023-11-01 20:35:00|745.35|743.15|744.72|742.52|745.47|743.27|744.72|742.52|0
1698871200000|2023-11-01 20:40:00|744.47|742.27|743.85|741.65|744.6|742.4|743.72|741.52|0
1698871500000|2023-11-01 20:45:00|743.97|741.77|743.97|741.77|744.22|742.02|743.47|741.27|0
1698871800000|2023-11-01 20:50:00|743.72|741.52|743.47|741.27|743.97|741.77|743.47|741.27|0
1698872100000|2023-11-01 20:55:00|743.72|741.52|742.85|740.65|743.97|741.77|742.6|740.4|0
1698872400000|2023-11-01 21:00:00|742.92|740.72|742.59|740.39|743.21|741.01|742.11|739.91|0
1698872700000|2023-11-01 21:05:00|742.66|740.46|742.48|740.28|742.74|740.54|742.48|740.28|0
1698873000000|2023-11-01 21:10:00|742.7|740.5|742.48|740.28|742.7|740.5|742.44|740.24|0
1698873300000|2023-11-01 21:15:00|742.44|740.24|742.3|740.1|742.52|740.32|742.15|739.95|0
1698873600000|2023-11-01 21:20:00|742.22|740.02|742.04|739.84|742.22|740.02|741.89|739.69|0
1698873900000|2023-11-01 21:25:00|742.08|739.88|742.04|739.84|742.11|739.91|741.78|739.58|0
1698874200000|2023-11-01 21:30:00|741.71|739.51|741.35|739.15|741.82|739.62|741.35|739.15|0
1698874500000|2023-11-01 21:35:00|741.52|739.32|741.52|739.32|741.86|739.66|741.35|739.15|0
1698874800000|2023-11-01 21:40:00|741.38|739.18|741.52|739.32|741.82|739.62|741.38|739.18|0
1698875100000|2023-11-01 21:45:00|741.6|739.4|741.67|739.47|741.93|739.73|741.49|739.29|0
1698875400000|2023-11-01 21:50:00|741.71|739.51|741.71|739.51|741.71|739.51|741.67|739.47|0
1698875700000|2023-11-01 21:55:00|741.74|739.54|741.78|739.58|741.78|739.58|741.52|739.32|0
1698876000000|2023-11-01 22:00:00|742.6|740.4|742.72|740.52|743.22|741.02|742.6|740.4|0
1698876300000|2023-11-01 22:05:00|742.47|740.27|740.6|738.4|742.47|740.27|740.6|738.4|0
1698876600000|2023-11-01 22:10:00|740.47|738.27|740.97|738.77|740.97|738.77|739.97|737.77|0
1698876900000|2023-11-01 22:15:00|740.72|738.52|740.72|738.52|740.97|738.77|739.97|737.77|0
1698877200000|2023-11-01 22:20:00|740.97|738.77|741.97|739.77|741.97|739.77|740.97|738.77|0
1698877500000|2023-11-01 22:25:00|741.85|739.65|742.72|740.52|742.97|740.77|741.85|739.65|0
1698877800000|2023-11-01 22:30:00|742.85|740.65|742.22|740.02|742.97|740.77|742.22|740.02|0
1698878100000|2023-11-01 22:35:00|741.97|739.77|741.72|739.52|742.47|740.27|741.22|739.02|0
1698878400000|2023-11-01 22:40:00|741.97|739.77|742.22|740.02|742.47|740.27|741.97|739.77|0
1698878700000|2023-11-01 22:45:00|742.35|740.15|741.72|739.52|742.35|740.15|741.72|739.52|0
1698879000000|2023-11-01 22:50:00|741.6|739.4|740.47|738.27|741.6|739.4|740.22|738.02|0
1698879300000|2023-11-01 22:55:00|740.22|738.02|740.97|738.77|741.22|739.02|740.22|738.02|0
1698879600000|2023-11-01 23:00:00|740.72|738.52|738.97|736.77|741.22|739.02|738.22|736.02|0
1698879900000|2023-11-01 23:05:00|739.1|736.9|738.72|736.52|739.22|737.02|737.85|735.65|0
1698880200000|2023-11-01 23:10:00|738.47|736.27|737.97|735.77|739.22|737.02|737.97|735.77|0
1698880500000|2023-11-01 23:15:00|737.85|735.65|736.22|734.02|737.97|735.77|734.72|732.52|0
1698880800000|2023-11-01 23:20:00|735.97|733.77|736.72|734.52|737.22|735.02|735.72|733.52|0
1698881100000|2023-11-01 23:25:00|736.6|734.4|736.6|734.4|736.97|734.77|735.47|733.27|0
1698881400000|2023-11-01 23:30:00|736.47|734.27|736.72|734.52|737.72|735.52|736.22|734.02|0
1698881700000|2023-11-01 23:35:00|736.47|734.27|736.47|734.27|736.72|734.52|736.47|734.27|0
1698882000000|2023-11-01 23:40:00|736.22|734.02|736.22|734.02|736.47|734.27|735.6|733.4|0
1698882300000|2023-11-01 23:45:00|736.35|734.15|736.22|734.02|737.22|735.02|736.22|734.02|0
1698882600000|2023-11-01 23:50:00|735.97|733.77|736.72|734.52|736.97|734.77|735.97|733.77|0
1698882900000|2023-11-01 23:55:00|736.22|734.02|734.97|732.77|736.22|734.02|734.97|732.77|0
1698883200000|2023-11-02 00:00:00|735.22|733.02|735.97|733.77|736.47|734.27|734.47|732.27|0
1698883500000|2023-11-02 00:05:00|736.22|734.02|736.47|734.27|736.97|734.77|736.22|734.02|0
1698883800000|2023-11-02 00:10:00|736.22|734.02|736.97|734.77|737.47|735.27|736.22|734.02|0
1698884100000|2023-11-02 00:15:00|736.72|734.52|736.97|734.77|737.1|734.9|736.22|734.02|0
1698884400000|2023-11-02 00:20:00|736.85|734.65|737.47|735.27|737.72|735.52|736.72|734.52|0
1698884700000|2023-11-02 00:25:00|737.72|735.52|737.97|735.77|738.22|736.02|737.72|735.52|0
1698885000000|2023-11-02 00:30:00|738.12|736.12|737.62|735.62|738.37|736.37|737.62|735.62|0
1698885300000|2023-11-02 00:35:00|737.37|735.37|737.87|735.87|738.25|736.25|737.12|735.12|0
1698885600000|2023-11-02 00:40:00|737.75|735.75|735.12|733.12|738.12|736.12|734.87|732.87|0
1698885900000|2023-11-02 00:45:00|734.87|732.87|734.12|732.12|735.37|733.37|732.12|730.12|0
1698886200000|2023-11-02 00:50:00|734.25|732.25|732.87|730.87|734.62|732.62|732.87|730.87|0
1698886500000|2023-11-02 00:55:00|732.62|730.62|733.37|731.37|734.12|732.12|732.62|730.62|0
1698886800000|2023-11-02 01:00:00|733.62|731.62|733.87|731.87|734.25|732.25|732.87|730.87|0
1698887100000|2023-11-02 01:05:00|734.12|732.12|733.12|731.12|734.12|732.12|732.87|730.87|0
1698887400000|2023-11-02 01:10:00|732.87|730.87|732.12|730.12|732.87|730.87|731.12|729.12|0
1698887700000|2023-11-02 01:15:00|732|730|731.87|729.87|732.87|730.87|731.62|729.62|0
1698888000000|2023-11-02 01:20:00|732.12|730.12|731.87|729.87|732.62|730.62|731.5|729.5|0
1698888300000|2023-11-02 01:25:00|732.12|730.12|731.87|729.87|732.62|730.62|731.87|729.87|0
1698888600000|2023-11-02 01:30:00|732.12|730.12|732.37|730.37|732.37|730.37|731.37|729.37|0
1698888900000|2023-11-02 01:35:00|732.5|730.5|731.12|729.12|732.62|730.62|731.12|729.12|0
1698889200000|2023-11-02 01:40:00|731.37|729.37|731.87|729.87|732.37|730.37|731.12|729.12|0
1698889500000|2023-11-02 01:45:00|732|730|731.87|729.87|732.12|730.12|731.12|729.12|0
1698889800000|2023-11-02 01:50:00|731.75|729.75|732.87|730.87|733.37|731.37|731.75|729.75|0
1698890100000|2023-11-02 01:55:00|732.62|730.62|732.62|730.62|732.87|730.87|732.37|730.37|0
1698890400000|2023-11-02 02:00:00|732.87|730.87|733.12|731.12|733.87|731.87|732.62|730.62|0
1698890700000|2023-11-02 02:05:00|732.87|730.87|734.12|732.12|734.25|732.25|732.87|730.87|0
1698891000000|2023-11-02 02:10:00|734|732|733.37|731.37|734.12|732.12|733.37|731.37|0
1698891300000|2023-11-02 02:15:00|733.12|731.12|732.62|730.62|733.12|731.12|732.37|730.37|0
1698891600000|2023-11-02 02:20:00|732.87|730.87|732.87|730.87|733.62|731.62|732.62|730.62|0
1698891900000|2023-11-02 02:25:00|733.12|731.12|733.87|731.87|734.12|732.12|733.12|731.12|0
1698892200000|2023-11-02 02:30:00|733.62|731.62|733.12|731.12|733.62|731.62|733.12|731.12|0
1698892500000|2023-11-02 02:35:00|733.37|731.37|732.87|730.87|733.87|731.87|732.87|730.87|0
1698892800000|2023-11-02 02:40:00|733.12|731.12|732.62|730.62|733.37|731.37|732.62|730.62|0
1698893100000|2023-11-02 02:45:00|732.5|730.5|733.37|731.37|733.62|731.62|732.5|730.5|0
1698893400000|2023-11-02 02:50:00|733.5|731.5|733.62|731.62|733.87|731.87|732.62|730.62|0
1698893700000|2023-11-02 02:55:00|733.5|731.5|733.87|731.87|733.87|731.87|733.5|731.5|0
1698894000000|2023-11-02 03:00:00|734.12|732.12|733.87|731.87|734.12|732.12|733.62|731.62|0
1698894300000|2023-11-02 03:05:00|734.12|732.12|734.12|732.12|734.62|732.62|733.87|731.87|0
1698894600000|2023-11-02 03:10:00|734.37|732.37|734.37|732.37|734.62|732.62|734.37|732.37|0
1698894900000|2023-11-02 03:15:00|734.12|732.12|733.37|731.37|734.12|732.12|733.37|731.37|0
1698895200000|2023-11-02 03:20:00|733.12|731.12|733.62|731.62|733.62|731.62|733.12|731.12|0
1698895500000|2023-11-02 03:25:00|733.87|731.87|733.87|731.87|733.87|731.87|733.62|731.62|0
1698895800000|2023-11-02 03:30:00|733.62|731.62|733.87|731.87|733.87|731.87|733.37|731.37|0
1698896100000|2023-11-02 03:35:00|734|732|734.87|732.87|734.87|732.87|733.87|731.87|0
1698896400000|2023-11-02 03:40:00|734.62|732.62|734.62|732.62|734.87|732.87|734.25|732.25|0
1698896700000|2023-11-02 03:45:00|734.37|732.37|733.62|731.62|734.62|732.62|733.62|731.62|0
1698897000000|2023-11-02 03:50:00|733.75|731.75|733.62|731.62|733.87|731.87|733.37|731.37|0
1698897300000|2023-11-02 03:55:00|733.75|731.75|733.62|731.62|733.87|731.87|733.62|731.62|0
1698897600000|2023-11-02 04:00:00|733.75|731.75|734.62|732.62|734.87|732.87|733.75|731.75|0
1698897900000|2023-11-02 04:05:00|734.87|732.87|734.62|732.62|734.87|732.87|734.37|732.37|0
1698898200000|2023-11-02 04:10:00|734.37|732.37|734.12|732.12|734.62|732.62|734.12|732.12|0
1698898500000|2023-11-02 04:15:00|734.25|732.25|733.87|731.87|734.5|732.5|733.87|731.87|0
1698898800000|2023-11-02 04:20:00|734|732|733.87|731.87|734.12|732.12|733.62|731.62|0
1698899100000|2023-11-02 04:25:00|734.12|732.12|734.37|732.37|734.37|732.37|733.87|731.87|0
1698899400000|2023-11-02 04:30:00|734.62|732.62|734.62|732.62|734.87|732.87|734.37|732.37|0
1698899700000|2023-11-02 04:35:00|734.37|732.37|734.12|732.12|734.62|732.62|733.87|731.87|0
1698900000000|2023-11-02 04:40:00|734|732|734.12|732.12|734.37|732.37|733.87|731.87|0
1698900300000|2023-11-02 04:45:00|733.87|731.87|734.62|732.62|735.12|733.12|733.87|731.87|0
1698900600000|2023-11-02 04:50:00|734.87|732.87|735.62|733.62|735.87|733.87|734.62|732.62|0
1698900900000|2023-11-02 04:55:00|735.5|733.5|734.87|732.87|735.87|733.87|734.87|732.87|0
1698901200000|2023-11-02 05:00:00|735.12|733.12|735.37|733.37|735.62|733.62|734.87|732.87|0
1698901500000|2023-11-02 05:05:00|735.5|733.5|735.12|733.12|736.12|734.12|735|733|0
1698901800000|2023-11-02 05:10:00|734.87|732.87|734.87|732.87|735.12|733.12|734.62|732.62|0
1698902100000|2023-11-02 05:15:00|734.62|732.62|735.87|733.87|736.12|734.12|734.37|732.37|0
1698902400000|2023-11-02 05:20:00|735.62|733.62|736.12|734.12|736.37|734.37|735.12|733.12|0
1698902700000|2023-11-02 05:25:00|735.87|733.87|735|733|736.12|734.12|734.87|732.87|0
1698903000000|2023-11-02 05:30:00|734.87|732.87|735.37|733.37|735.62|733.62|734.62|732.62|0
1698903300000|2023-11-02 05:35:00|735.12|733.12|734.87|732.87|735.12|733.12|734.62|732.62|0
1698903600000|2023-11-02 05:40:00|735.12|733.12|734.37|732.37|735.37|733.37|734.37|732.37|0
1698903900000|2023-11-02 05:45:00|734.62|732.62|734.87|732.87|735.37|733.37|734.37|732.37|0
1698904200000|2023-11-02 05:50:00|735.12|733.12|735.87|733.87|736.12|734.12|734.87|732.87|0
1698904500000|2023-11-02 05:55:00|735.62|733.62|735.62|733.62|735.87|733.87|735.37|733.37|0
1698904800000|2023-11-02 06:00:00|735.75|733.75|736.62|734.62|736.87|734.87|734.87|732.87|0
1698905100000|2023-11-02 06:05:00|736.87|734.87|736.37|734.37|736.87|734.87|736.37|734.37|0
1698905400000|2023-11-02 06:10:00|736.5|734.5|737.12|735.12|737.37|735.37|736.37|734.37|0
1698905700000|2023-11-02 06:15:00|737.25|735.25|737.87|735.87|737.87|735.87|737.12|735.12|0
1698906000000|2023-11-02 06:20:00|738.12|736.12|738.37|736.37|738.37|736.37|737.37|735.37|0
1698906300000|2023-11-02 06:25:00|738.12|736.12|737.87|735.87|738.62|736.62|737.87|735.87|0
1698906600000|2023-11-02 06:30:00|737.75|735.75|738.37|736.37|738.87|736.87|737.75|735.75|0
1698906900000|2023-11-02 06:35:00|738.62|736.62|738.87|736.87|739.37|737.37|738.37|736.37|0
1698907200000|2023-11-02 06:40:00|738.75|736.75|738.12|736.12|739.12|737.12|737.87|735.87|0
1698907500000|2023-11-02 06:45:00|738.25|736.25|738.5|736.5|738.87|736.87|738|736|0
1698907800000|2023-11-02 06:50:00|738.37|736.37|736.87|734.87|738.62|736.62|736.87|734.87|0
1698908100000|2023-11-02 06:55:00|736.75|734.75|736.5|734.5|737.12|735.12|736.37|734.37|0
1698908400000|2023-11-02 07:00:00|736.37|734.37|735.62|733.62|737.87|735.87|735.62|733.62|0
1698908700000|2023-11-02 07:05:00|735.37|733.37|735.12|733.12|735.62|733.62|734.87|732.87|0
1698909000000|2023-11-02 07:10:00|735|733|734.87|732.87|735.62|733.62|734.87|732.87|0
1698909300000|2023-11-02 07:15:00|735.12|733.12|735.5|733.5|735.87|733.87|734.87|732.87|0
1698909600000|2023-11-02 07:20:00|735.37|733.37|734.87|732.87|735.87|733.87|734.62|732.62|0
1698909900000|2023-11-02 07:25:00|735.12|733.12|735.87|733.87|736.87|734.87|734.87|732.87|0
1698910200000|2023-11-02 07:30:00|735.37|733.37|735.12|733.12|736.37|734.37|734.87|732.87|0
1698910500000|2023-11-02 07:35:00|735.37|733.37|735.37|733.37|736.12|734.12|734.87|732.87|0
1698910800000|2023-11-02 07:40:00|735.12|733.12|735.87|733.87|736.12|734.12|735.12|733.12|0
1698911100000|2023-11-02 07:45:00|736|734|736.12|734.12|737.37|735.37|735.87|733.87|0
1698911400000|2023-11-02 07:50:00|735.87|733.87|734.87|732.87|736.37|734.37|734.87|732.87|0
1698911700000|2023-11-02 07:55:00|734.62|732.62|733.37|731.37|734.87|732.87|733.37|731.37|0
1698912000000|2023-11-02 08:00:00|733.12|731.12|734.62|732.62|735.5|733.5|733.12|731.12|0
1698912300000|2023-11-02 08:05:00|734.37|732.37|734.12|732.12|734.87|732.87|733.37|731.37|0
1698912600000|2023-11-02 08:10:00|733.87|731.87|733.37|731.37|734.62|732.62|733.12|731.12|0
1698912900000|2023-11-02 08:15:00|733.12|731.12|731.12|729.12|733.37|731.37|731.12|729.12|0
1698913200000|2023-11-02 08:20:00|730.37|728.37|726.62|724.62|730.37|728.37|726.12|724.12|0
1698913500000|2023-11-02 08:25:00|726.37|724.37|726.12|724.12|727.37|725.37|726|724|0
1698913800000|2023-11-02 08:30:00|726.37|724.37|728.12|726.12|728.12|726.12|726.37|724.37|0
1698914100000|2023-11-02 08:35:00|728.37|726.37|726.37|724.37|728.62|726.62|726.37|724.37|0
1698914400000|2023-11-02 08:40:00|726.12|724.12|726.12|724.12|726.87|724.87|725.12|723.12|0
1698914700000|2023-11-02 08:45:00|726|724|725.12|723.12|727.12|725.12|725.12|723.12|0
1698915000000|2023-11-02 08:50:00|725.25|723.25|724.12|722.12|725.37|723.37|723.37|721.37|0
1698915300000|2023-11-02 08:55:00|723.87|721.87|725.12|723.12|725.62|723.62|723.62|721.62|0
1698915600000|2023-11-02 09:00:00|724.87|722.87|724|722|725.12|723.12|723.12|721.12|0
1698915900000|2023-11-02 09:05:00|724.12|722.12|724.12|722.12|724.37|722.37|723.12|721.12|0
1698916200000|2023-11-02 09:10:00|724.37|722.37|723.87|721.87|724.62|722.62|722.87|720.87|0
1698916500000|2023-11-02 09:15:00|723.75|721.75|723.12|721.12|724.37|722.37|722.12|720.12|0
1698916800000|2023-11-02 09:20:00|722.87|720.87|723.37|721.37|723.62|721.62|722.37|720.37|0
1698917100000|2023-11-02 09:25:00|723.12|721.12|721.62|719.62|723.37|721.37|721.62|719.62|0
1698917400000|2023-11-02 09:30:00|721.37|719.37|722.37|720.37|722.37|720.37|720.12|718.12|0
1698917700000|2023-11-02 09:35:00|722.62|720.62|722.37|720.37|722.87|720.87|721.37|719.37|0
1698918000000|2023-11-02 09:40:00|722.62|720.62|723.87|721.87|724.12|722.12|721.62|719.62|0
1698918300000|2023-11-02 09:45:00|723.75|721.75|722.87|720.87|724.37|722.37|722.87|720.87|0
1698918600000|2023-11-02 09:50:00|722.62|720.62|722.37|720.37|723.87|721.87|722.37|720.37|0
1698918900000|2023-11-02 09:55:00|722.62|720.62|723.37|721.37|723.87|721.87|722.12|720.12|0
1698919200000|2023-11-02 10:00:00|723.12|721.12|724.62|722.62|724.62|722.62|723.12|721.12|0
1698919500000|2023-11-02 10:05:00|724.87|722.87|724.87|722.87|725.62|723.62|724.12|722.12|0
1698919800000|2023-11-02 10:10:00|725.12|723.12|726.37|724.37|726.62|724.62|724.37|722.37|0
1698920100000|2023-11-02 10:15:00|726.12|724.12|724.62|722.62|726.37|724.37|724.37|722.37|0
1698920400000|2023-11-02 10:20:00|724.75|722.75|724.37|722.37|725.37|723.37|724.37|722.37|0
1698920700000|2023-11-02 10:25:00|724.5|722.5|725.37|723.37|725.62|723.62|724.5|722.5|0
1698921000000|2023-11-02 10:30:00|725.62|723.62|725.37|723.37|726.37|724.37|724.87|722.87|0
1698921300000|2023-11-02 10:35:00|725.12|723.12|726.37|724.37|726.62|724.62|725.12|723.12|0
1698921600000|2023-11-02 10:40:00|726.12|724.12|723.62|721.62|726.37|724.37|723.62|721.62|0
1698921900000|2023-11-02 10:45:00|723.75|721.75|723.62|721.62|724.37|722.37|723.12|721.12|0
1698922200000|2023-11-02 10:50:00|723.87|721.87|723.37|721.37|723.87|721.87|722.75|720.75|0
1698922500000|2023-11-02 10:55:00|723.12|721.12|723.12|721.12|723.12|721.12|722.12|720.12|0
1698922800000|2023-11-02 11:00:00|723.37|721.37|721.87|719.87|724.12|722.12|721.87|719.87|0
1698923100000|2023-11-02 11:05:00|722.12|720.12|721.87|719.87|724.12|722.12|721.87|719.87|0
1698923400000|2023-11-02 11:10:00|722.12|720.12|721.62|719.62|722.87|720.87|721.62|719.62|0
1698923700000|2023-11-02 11:15:00|721.87|719.87|722.75|720.75|722.87|720.87|721.37|719.37|0
1698924000000|2023-11-02 11:20:00|722.62|720.62|722.62|720.62|723.12|721.12|722.12|720.12|0
1698924300000|2023-11-02 11:25:00|722.87|720.87|721.62|719.62|723.12|721.12|721.62|719.62|0
1698924600000|2023-11-02 11:30:00|721.87|719.87|722.62|720.62|723.62|721.62|721.62|719.62|0
1698924900000|2023-11-02 11:35:00|722.37|720.37|721.62|719.62|722.37|720.37|721.37|719.37|0
1698925200000|2023-11-02 11:40:00|721.12|719.12|720.62|718.62|721.5|719.5|719.87|717.87|0
1698925500000|2023-11-02 11:45:00|720.37|718.37|720.37|718.37|720.62|718.62|718.87|716.87|0
1698925800000|2023-11-02 11:50:00|719.87|717.87|720.62|718.62|721.37|719.37|719.62|717.62|0
1698926100000|2023-11-02 11:55:00|720.87|718.87|721.12|719.12|721.37|719.37|720.62|718.62|0
1698926400000|2023-11-02 12:00:00|721|719|721.37|719.37|722.87|720.87|720.37|718.37|0
1698926700000|2023-11-02 12:05:00|721.62|719.62|716.12|714.12|721.62|719.62|716.12|714.12|0
1698927000000|2023-11-02 12:10:00|716.37|714.37|714.62|712.62|716.62|714.62|713.12|711.12|0
1698927300000|2023-11-02 12:15:00|714.87|712.87|714.62|712.62|715|713|713.62|711.62|0
1698927600000|2023-11-02 12:20:00|714.37|712.37|713.87|711.87|715.87|713.87|713.62|711.62|0
1698927900000|2023-11-02 12:25:00|714|712|714.25|712.25|716.37|714.37|714|712|0
1698928200000|2023-11-02 12:30:00|714.37|712.37|711.37|709.37|714.37|712.37|709|707|0
1698928500000|2023-11-02 12:35:00|710.87|708.87|707.87|705.87|712.12|710.12|706.62|704.62|0
1698928800000|2023-11-02 12:40:00|708.12|706.12|707.37|705.37|709.25|707.25|706.87|704.87|0
1698929100000|2023-11-02 12:45:00|707.12|705.12|705.37|703.37|708.12|706.12|704.87|702.87|0
1698929400000|2023-11-02 12:50:00|705.62|703.62|704.37|702.37|706|704|703.87|701.87|0
1698929700000|2023-11-02 12:55:00|704.12|702.12|704.37|702.37|704.87|702.87|703.12|701.12|0
1698930000000|2023-11-02 13:00:00|704.62|702.62|706.37|704.37|706.37|704.37|704.62|702.62|0
1698930300000|2023-11-02 13:05:00|706.62|704.62|708.12|706.12|708.37|706.37|705.62|703.62|0
1698930600000|2023-11-02 13:10:00|707.87|705.87|706.87|704.87|707.87|705.87|706.37|704.37|0
1698930900000|2023-11-02 13:15:00|707|705|709.37|707.37|710.12|708.12|707|705|0
1698931200000|2023-11-02 13:20:00|709.12|707.12|708.37|706.37|709.62|707.62|708.12|706.12|0
1698931500000|2023-11-02 13:25:00|708.62|706.62|706.87|704.87|708.87|706.87|706.62|704.62|0
1698931800000|2023-11-02 13:30:00|706.62|704.62|697.37|695.37|706.62|704.62|697.12|695.12|0
1698932100000|2023-11-02 13:35:00|697.12|695.12|693.37|691.37|698.87|696.87|692.87|690.87|0
1698932400000|2023-11-02 13:40:00|693.12|691.12|701.62|699.62|703.62|701.62|692.37|690.37|0
1698932700000|2023-11-02 13:45:00|701.12|699.12|700.62|698.62|703.12|701.12|699.87|697.87|0
1698933000000|2023-11-02 13:50:00|699.87|697.87|699.25|697.25|700.87|698.87|696.87|694.87|0
1698933300000|2023-11-02 13:55:00|699.12|697.12|697.75|695.75|699.12|697.12|696.12|694.12|0
1698933600000|2023-11-02 14:00:00|697.12|695.12|697.87|695.87|698.87|696.87|695.12|693.12|0
1698933900000|2023-11-02 14:05:00|697.37|695.37|702.12|700.12|702.37|700.37|696.62|694.62|0
1698934200000|2023-11-02 14:10:00|701.87|699.87|703.12|701.12|705.12|703.12|701.87|699.87|0
1698934500000|2023-11-02 14:15:00|702.62|700.62|697.87|695.87|703.12|701.12|697.12|695.12|0
1698934800000|2023-11-02 14:20:00|697.62|695.62|697.37|695.37|698.62|696.62|695.62|693.62|0
1698935100000|2023-11-02 14:25:00|698.12|696.12|690.62|688.62|698.12|696.12|688.87|686.87|0
1698935400000|2023-11-02 14:30:00|690.12|688.12|689.37|687.37|690.87|688.87|688.37|686.37|0
1698935700000|2023-11-02 14:35:00|689.12|687.12|686.37|684.37|690.12|688.12|686.37|684.37|0
1698936000000|2023-11-02 14:40:00|686.62|684.62|683.87|681.87|686.62|684.62|683.37|681.37|0
1698936300000|2023-11-02 14:45:00|683.62|681.62|683.37|681.37|685.37|683.37|683.37|681.37|0
1698936600000|2023-11-02 14:50:00|683.12|681.12|681.62|679.62|684.37|682.37|680.62|678.62|0
1698936900000|2023-11-02 14:55:00|681.37|679.37|679.62|677.62|681.62|679.62|679.37|677.37|0
1698937200000|2023-11-02 15:00:00|679.12|677.12|680.37|678.37|682.37|680.37|679.12|677.12|0
1698937500000|2023-11-02 15:05:00|680.12|678.12|681.37|679.37|681.87|679.87|679.62|677.62|0
1698937800000|2023-11-02 15:10:00|681.62|679.62|685.12|683.12|685.12|683.12|681.12|679.12|0
1698938100000|2023-11-02 15:15:00|685.37|683.37|683.87|681.87|690.37|688.37|683.62|681.62|0
1698938400000|2023-11-02 15:20:00|683.62|681.62|683.12|681.12|685.12|683.12|682.62|680.62|0
1698938700000|2023-11-02 15:25:00|682.87|680.87|685.87|683.87|685.87|683.87|682.37|680.37|0
1698939000000|2023-11-02 15:30:00|685.62|683.62|682.87|680.87|687.12|685.12|682.62|680.62|0
1698939300000|2023-11-02 15:35:00|683.12|681.12|681.62|679.62|683.12|681.12|679.87|677.87|0
1698939600000|2023-11-02 15:40:00|681.37|679.37|681.37|679.37|682.37|680.37|679.87|677.87|0
1698939900000|2023-11-02 15:45:00|681.12|679.12|683.12|681.12|683.87|681.87|680.37|678.37|0
1698940200000|2023-11-02 15:50:00|682.87|680.87|684.87|682.87|685.87|683.87|680.37|678.37|0
1698940500000|2023-11-02 15:55:00|684.62|682.62|684.87|682.87|686.12|684.12|683.87|681.87|0
1698940800000|2023-11-02 16:00:00|685.12|683.12|684.87|682.87|686.37|684.37|684.37|682.37|0
1698941100000|2023-11-02 16:05:00|684.5|682.5|687.12|685.12|687.62|685.62|684.37|682.37|0
1698941400000|2023-11-02 16:10:00|686.87|684.87|685.37|683.37|687.87|685.87|684.62|682.62|0
1698941700000|2023-11-02 16:15:00|685.62|683.62|684.62|682.62|688.12|686.12|684.62|682.62|0
1698942000000|2023-11-02 16:20:00|684.87|682.87|684.62|682.62|686.12|684.12|683.12|681.12|0
1698942300000|2023-11-02 16:25:00|684.37|682.37|685.37|683.37|687.62|685.62|684.37|682.37|0
1698942600000|2023-11-02 16:30:00|685.25|683.25|683.12|681.12|686.37|684.37|682.87|680.87|0
1698942900000|2023-11-02 16:35:00|682.87|680.87|680.37|678.37|683.87|681.87|679.87|677.87|0
1698943200000|2023-11-02 16:40:00|680.62|678.62|679.87|677.87|681.37|679.37|678.87|676.87|0
1698943500000|2023-11-02 16:45:00|679.62|677.62|678.62|676.62|680.37|678.37|677.62|675.62|0
1698943800000|2023-11-02 16:50:00|678.5|676.5|678.62|676.62|679.12|677.12|677.62|675.62|0
1698944100000|2023-11-02 16:55:00|678.5|676.5|681.37|679.37|682.37|680.37|677.12|675.12|0
1698944400000|2023-11-02 17:00:00|681.62|679.62|681.87|679.87|683.37|681.37|680.12|678.12|0
1698944700000|2023-11-02 17:05:00|681.62|679.62|677.62|675.62|681.62|679.62|677.37|675.37|0
1698945000000|2023-11-02 17:10:00|677.5|675.5|675.62|673.62|677.62|675.62|674.87|672.87|0
1698945300000|2023-11-02 17:15:00|675.37|673.37|675.87|673.87|676.37|674.37|674.62|672.62|0
1698945600000|2023-11-02 17:20:00|675.62|673.62|675.87|673.87|676.87|674.87|675.37|673.37|0
1698945900000|2023-11-02 17:25:00|676.12|674.12|676.37|674.37|678.12|676.12|675.37|673.37|0
1698946200000|2023-11-02 17:30:00|675.87|673.87|672.37|670.37|675.87|673.87|672.37|670.37|0
1698946500000|2023-11-02 17:35:00|672.62|670.62|672.62|670.62|675.12|673.12|672.37|670.37|0
1698946800000|2023-11-02 17:40:00|672.87|670.87|672.87|670.87|674.12|672.12|672.87|670.87|0
1698947100000|2023-11-02 17:45:00|673.12|671.12|673.12|671.12|674.12|672.12|671.62|669.62|0
1698947400000|2023-11-02 17:50:00|673.37|671.37|671.37|669.37|673.62|671.62|671.12|669.12|0
1698947700000|2023-11-02 17:55:00|671.5|669.5|669.62|667.62|671.62|669.62|668.37|666.37|0
1698948000000|2023-11-02 18:00:00|669.37|667.37|670.37|668.37|672.12|670.12|669.37|667.37|0
1698948300000|2023-11-02 18:05:00|670.87|668.87|671.12|669.12|672.37|670.37|670.12|668.12|0
1698948600000|2023-11-02 18:10:00|671.37|669.37|672.87|670.87|674.87|672.87|670.87|668.87|0
1698948900000|2023-11-02 18:15:00|672.62|670.62|670.62|668.62|672.87|670.87|670.12|668.12|0
1698949200000|2023-11-02 18:20:00|670.87|668.87|670.62|668.62|672.37|670.37|670.62|668.62|0
1698949500000|2023-11-02 18:25:00|670.87|668.87|671.12|669.12|671.75|669.75|669.87|667.87|0
1698949800000|2023-11-02 18:30:00|670.87|668.87|671.87|669.87|672.62|670.62|670.37|668.37|0
1698950100000|2023-11-02 18:35:00|671.62|669.62|670.37|668.37|671.62|669.62|669.12|667.12|0
1698950400000|2023-11-02 18:40:00|670.12|668.12|668.87|666.87|670.87|668.87|667.87|665.87|0
1698950700000|2023-11-02 18:45:00|668.62|666.62|670.37|668.37|671.12|669.12|667.87|665.87|0
1698951000000|2023-11-02 18:50:00|670.12|668.12|670.62|668.62|671.37|669.37|669.62|667.62|0
1698951300000|2023-11-02 18:55:00|670.5|668.5|669.87|667.87|671.62|669.62|669.37|667.37|0
1698951600000|2023-11-02 19:00:00|669.62|667.62|670.37|668.37|671.62|669.62|668.37|666.37|0
1698951900000|2023-11-02 19:05:00|670.62|668.62|668.87|666.87|670.62|668.62|668.37|666.37|0
1698952200000|2023-11-02 19:10:00|669.12|667.12|667.62|665.62|669.62|667.62|667.62|665.62|0
1698952500000|2023-11-02 19:15:00|667.87|665.87|668.12|666.12|668.62|666.62|667.62|665.62|0
1698952800000|2023-11-02 19:20:00|668.37|666.37|669.37|667.37|669.62|667.62|668.12|666.12|0
1698953100000|2023-11-02 19:25:00|669.62|667.62|669.87|667.87|669.87|667.87|668.62|666.62|0
1698953400000|2023-11-02 19:30:00|670.12|668.12|668.87|666.87|670.12|668.12|668.37|666.37|0
1698953700000|2023-11-02 19:35:00|668.62|666.62|665.12|663.12|668.87|666.87|665.12|663.12|0
1698954000000|2023-11-02 19:40:00|665.37|663.37|666.62|664.62|668.12|666.12|664.62|662.62|0
1698954300000|2023-11-02 19:45:00|667.12|665.12|665.87|663.87|667.62|665.62|665.12|663.12|0
1698954600000|2023-11-02 19:50:00|666.62|664.62|663.62|661.62|667.12|665.12|663.37|661.37|0
1698954900000|2023-11-02 19:55:00|663.87|661.87|665.37|663.37|667.62|665.62|663.87|661.87|0
1698955200000|2023-11-02 20:00:00|664.87|662.87|667.12|665.12|667.37|665.37|664.87|662.87|0
1698955500000|2023-11-02 20:05:00|666.87|664.87|665.87|663.87|667.87|665.87|665.37|663.37|0
1698955800000|2023-11-02 20:10:00|666.37|664.37|667.62|665.62|667.87|665.87|666.37|664.37|0
1698956100000|2023-11-02 20:15:00|667.22|665.02|668.22|666.02|668.47|666.27|666.97|664.77|0
1698956400000|2023-11-02 20:20:00|667.97|665.77|669.22|667.02|669.22|667.02|667.22|665.02|0
1698956700000|2023-11-02 20:25:00|669.47|667.27|668.85|666.65|670.22|668.02|667.6|665.4|0
1698957000000|2023-11-02 20:30:00|671.22|669.02|672.72|670.52|675.22|673.02|662.6|660.4|0
1698957300000|2023-11-02 20:35:00|673.1|670.9|672.85|670.65|673.72|671.52|670.22|668.02|0
1698957600000|2023-11-02 20:40:00|672.97|670.77|668.72|666.52|672.97|670.77|668.47|666.27|0
1698957900000|2023-11-02 20:45:00|668.47|666.27|668.72|666.52|669.47|667.27|667.22|665.02|0
1698958200000|2023-11-02 20:50:00|668.47|666.27|669.6|667.4|670.47|668.27|668.47|666.27|0
1698958500000|2023-11-02 20:55:00|669.72|667.52|667.85|665.65|670.22|668.02|667.6|665.4|0
1698958800000|2023-11-02 21:00:00|668.11|665.91|668.51|666.31|668.51|666.31|668.04|665.84|0
1698959100000|2023-11-02 21:05:00|668.62|666.42|667.85|665.65|668.62|666.42|666.94|664.74|0
1698959400000|2023-11-02 21:10:00|667.93|665.73|667.78|665.58|668.44|666.24|667.6|665.4|0
1698959700000|2023-11-02 21:15:00|667.82|665.62|668.51|666.31|668.51|666.31|667.45|665.25|0
1698960000000|2023-11-02 21:20:00|668.29|666.09|670.82|668.62|670.82|668.62|667.2|665|0
1698960300000|2023-11-02 21:25:00|671.15|668.95|669.87|667.67|671.99|669.79|669.51|667.31|0
1698960600000|2023-11-02 21:30:00|669.84|667.64|670.97|668.77|671.26|669.06|669.84|667.64|0
1698960900000|2023-11-02 21:35:00|671|668.8|671.33|669.13|671.55|669.35|670.93|668.73|0
1698961200000|2023-11-02 21:40:00|671.19|668.99|671.48|669.28|671.92|669.72|671.19|668.99|0
1698961500000|2023-11-02 21:45:00|671.55|669.35|671.7|669.5|672.1|669.9|671.55|669.35|0
1698961800000|2023-11-02 21:50:00|671.85|669.65|672.21|670.01|672.32|670.12|671.85|669.65|0
1698962100000|2023-11-02 21:55:00|672.25|670.05|673.05|670.85|673.12|670.92|672.18|669.98|0
1698962400000|2023-11-02 22:00:00|674.85|672.65|672.97|670.77|674.85|672.65|671.72|669.52|0
1698962700000|2023-11-02 22:05:00|672.72|670.52|671.72|669.52|673.22|671.02|671.22|669.02|0
1698963000000|2023-11-02 22:10:00|671.6|669.4|671.35|669.15|673.72|671.52|671.22|669.02|0
1698963300000|2023-11-02 22:15:00|671.47|669.27|671.35|669.15|671.72|669.52|670.47|668.27|0
1698963600000|2023-11-02 22:20:00|671.47|669.27|669.97|667.77|671.47|669.27|669.72|667.52|0
1698963900000|2023-11-02 22:25:00|669.72|667.52|670.47|668.27|670.47|668.27|668.47|666.27|0
1698964200000|2023-11-02 22:30:00|670.97|668.77|671.47|669.27|671.47|669.27|670.47|668.27|0
1698964500000|2023-11-02 22:35:00|671.22|669.02|669.97|667.77|671.47|669.27|669.72|667.52|0
1698964800000|2023-11-02 22:40:00|670.22|668.02|671.22|669.02|671.47|669.27|670.22|668.02|0
1698965100000|2023-11-02 22:45:00|671.47|669.27|672.72|670.52|672.72|670.52|671.22|669.02|0
1698965400000|2023-11-02 22:50:00|672.47|670.27|671.72|669.52|672.47|670.27|671.22|669.02|0
1698965700000|2023-11-02 22:55:00|671.47|669.27|671.97|669.77|671.97|669.77|671.47|669.27|0
1698966000000|2023-11-02 23:00:00|671.72|669.52|671.72|669.52|671.97|669.77|671.1|668.9|0
1698966300000|2023-11-02 23:05:00|671.47|669.27|671.47|669.27|671.97|669.77|671.47|669.27|0
1698966600000|2023-11-02 23:10:00|671.72|669.52|671.97|669.77|671.97|669.77|671.47|669.27|0
1698966900000|2023-11-02 23:15:00|671.72|669.52|671.72|669.52|672.22|670.02|671.47|669.27|0
1698967200000|2023-11-02 23:20:00|671.97|669.77|672.72|670.52|672.72|670.52|671.72|669.52|0
1698967500000|2023-11-02 23:25:00|672.47|670.27|671.97|669.77|672.72|670.52|671.97|669.77|0
1698967800000|2023-11-02 23:30:00|672.22|670.02|672.97|670.77|672.97|670.77|672.22|670.02|0
1698968100000|2023-11-02 23:35:00|673.22|671.02|673.22|671.02|673.97|671.77|672.72|670.52|0
1698968400000|2023-11-02 23:40:00|673.1|670.9|673.22|671.02|673.47|671.27|672.97|670.77|0
1698968700000|2023-11-02 23:45:00|672.97|670.77|672.97|670.77|673.22|671.02|672.72|670.52|0
1698969000000|2023-11-02 23:50:00|672.85|670.65|672.47|670.27|673.1|670.9|671.97|669.77|0
1698969300000|2023-11-02 23:55:00|672.72|670.52|673.22|671.02|673.47|671.27|672.22|670.02|0
1698969600000|2023-11-03 00:00:00|672.72|670.52|672.72|670.52|673.35|671.15|672.47|670.27|0
1698969900000|2023-11-03 00:05:00|672.47|670.27|672.47|670.27|672.47|670.27|671.97|669.77|0
1698970200000|2023-11-03 00:10:00|672.35|670.15|671.22|669.02|672.35|670.15|670.47|668.27|0
1698970500000|2023-11-03 00:15:00|671.47|669.27|672.47|670.27|672.72|670.52|671.47|669.27|0
1698970800000|2023-11-03 00:20:00|672.35|670.15|672.97|670.77|672.97|670.77|672.35|670.15|0
1698971100000|2023-11-03 00:25:00|673.1|670.9|672.72|670.52|673.97|671.77|672.47|670.27|0
1698971400000|2023-11-03 00:30:00|672.87|670.87|671.87|669.87|672.87|670.87|671.62|669.62|0
1698971700000|2023-11-03 00:35:00|672|670|671.37|669.37|672.12|670.12|671.37|669.37|0
1698972000000|2023-11-03 00:40:00|671.62|669.62|671.12|669.12|671.62|669.62|670.62|668.62|0
1698972300000|2023-11-03 00:45:00|671.37|669.37|671.37|669.37|671.62|669.62|670.87|668.87|0
1698972600000|2023-11-03 00:50:00|671.62|669.62|671.62|669.62|671.87|669.87|671.37|669.37|0
1698972900000|2023-11-03 00:55:00|671.37|669.37|670.87|668.87|671.37|669.37|670.37|668.37|0
1698973200000|2023-11-03 01:00:00|671.12|669.12|670.12|668.12|672.12|670.12|670.12|668.12|0
1698973500000|2023-11-03 01:05:00|670.37|668.37|670.37|668.37|671.87|669.87|670.12|668.12|0
1698973800000|2023-11-03 01:10:00|670.12|668.12|669.62|667.62|670.12|668.12|669|667|0
1698974100000|2023-11-03 01:15:00|669.87|667.87|668.87|666.87|669.87|667.87|668.62|666.62|0
1698974400000|2023-11-03 01:20:00|669.12|667.12|669|667|669.37|667.37|668.62|666.62|0
1698974700000|2023-11-03 01:25:00|668.87|666.87|669.12|667.12|669.87|667.87|668.87|666.87|0
1698975000000|2023-11-03 01:30:00|669.37|667.37|668.62|666.62|670.12|668.12|668.62|666.62|0
1698975300000|2023-11-03 01:35:00|668.5|666.5|668.87|666.87|669.12|667.12|667.87|665.87|0
1698975600000|2023-11-03 01:40:00|669.12|667.12|669.12|667.12|669.12|667.12|668.12|666.12|0
1698975900000|2023-11-03 01:45:00|669.37|667.37|669.37|667.37|669.62|667.62|668.87|666.87|0
1698976200000|2023-11-03 01:50:00|669.5|667.5|668.75|666.75|669.62|667.62|668.62|666.62|0
1698976500000|2023-11-03 01:55:00|668.62|666.62|668.5|666.5|668.87|666.87|667.87|665.87|0
1698976800000|2023-11-03 02:00:00|668.37|666.37|668.37|666.37|668.87|666.87|667.62|665.62|0
1698977100000|2023-11-03 02:05:00|668.62|666.62|667.87|665.87|668.62|666.62|667.62|665.62|0
1698977400000|2023-11-03 02:10:00|667.75|665.75|667.37|665.37|668.12|666.12|666.87|664.87|0
1698977700000|2023-11-03 02:15:00|667.12|665.12|667.37|665.37|667.87|665.87|666.87|664.87|0
1698978000000|2023-11-03 02:20:00|667.12|665.12|668|666|668|666|667.12|665.12|0
1698978300000|2023-11-03 02:25:00|667.87|665.87|667.12|665.12|668.12|666.12|667.12|665.12|0
1698978600000|2023-11-03 02:30:00|667.37|665.37|667.37|665.37|667.62|665.62|666.87|664.87|0
1698978900000|2023-11-03 02:35:00|667.62|665.62|667.12|665.12|668.12|666.12|666.87|664.87|0
1698979200000|2023-11-03 02:40:00|667.25|665.25|668.37|666.37|668.37|666.37|667.25|665.25|0
1698979500000|2023-11-03 02:45:00|668.5|666.5|668.12|666.12|668.87|666.87|668.12|666.12|0
1698979800000|2023-11-03 02:50:00|667.87|665.87|667.37|665.37|667.87|665.87|667.37|665.37|0
1698980100000|2023-11-03 02:55:00|667.12|665.12|667.12|665.12|667.37|665.37|666.87|664.87|0
1698980400000|2023-11-03 03:00:00|666.87|664.87|667.37|665.37|667.37|665.37|666.87|664.87|0
1698980700000|2023-11-03 03:05:00|667.12|665.12|667.12|665.12|667.12|665.12|666.87|664.87|0
1698981000000|2023-11-03 03:10:00|667.37|665.37|667.87|665.87|667.87|665.87|667.37|665.37|0
1698981300000|2023-11-03 03:15:00|668.12|666.12|667.12|665.12|668.12|666.12|667.12|665.12|0
1698981600000|2023-11-03 03:20:00|666.87|664.87|667.12|665.12|667.37|665.37|666.62|664.62|0
1698981900000|2023-11-03 03:25:00|666.87|664.87|667.12|665.12|667.37|665.37|666.87|664.87|0
1698982200000|2023-11-03 03:30:00|667.37|665.37|667.12|665.12|667.62|665.62|667.12|665.12|0
1698982500000|2023-11-03 03:35:00|667.37|665.37|667.12|665.12|667.37|665.37|667|665|0
1698982800000|2023-11-03 03:40:00|667.37|665.37|666.87|664.87|667.37|665.37|666.87|664.87|0
1698983100000|2023-11-03 03:45:00|667|665|666.87|664.87|667.12|665.12|666.87|664.87|0
1698983400000|2023-11-03 03:50:00|667.12|665.12|667.12|665.12|667.62|665.62|666.87|664.87|0
1698983700000|2023-11-03 03:55:00|667.37|665.37|669.12|667.12|669.12|667.12|667.37|665.37|0
1698984000000|2023-11-03 04:00:00|668.87|666.87|669|667|669.12|667.12|668.62|666.62|0
1698984300000|2023-11-03 04:05:00|668.87|666.87|669.37|667.37|669.37|667.37|668.87|666.87|0
1698984600000|2023-11-03 04:10:00|669.25|667.25|668.62|666.62|669.25|667.25|668.62|666.62|0
1698984900000|2023-11-03 04:15:00|668.75|666.75|668.62|666.62|669.12|667.12|668.62|666.62|0
1698985200000|2023-11-03 04:20:00|668.37|666.37|668.37|666.37|668.5|666.5|668.12|666.12|0
1698985500000|2023-11-03 04:25:00|668.12|666.12|668.62|666.62|668.62|666.62|668.12|666.12|0
1698985800000|2023-11-03 04:30:00|668.37|666.37|669.37|667.37|669.87|667.87|668.37|666.37|0
1698986100000|2023-11-03 04:35:00|669.62|667.62|669.12|667.12|669.62|667.62|669.12|667.12|0
1698986400000|2023-11-03 04:40:00|668.87|666.87|669.12|667.12|669.12|667.12|668.87|666.87|0
1698986700000|2023-11-03 04:45:00|668.87|666.87|668.12|666.12|668.87|666.87|668.12|666.12|0
1698987000000|2023-11-03 04:50:00|668.37|666.37|668.37|666.37|668.37|666.37|668.12|666.12|0
1698987300000|2023-11-03 04:55:00|668.62|666.62|668.37|666.37|668.62|666.62|668.37|666.37|0
1698987600000|2023-11-03 05:00:00|668.62|666.62|668.62|666.62|668.87|666.87|668.37|666.37|0
1698987900000|2023-11-03 05:05:00|668.87|666.87|668.12|666.12|668.87|666.87|668.12|666.12|0
1698988200000|2023-11-03 05:10:00|668.37|666.37|668.37|666.37|668.37|666.37|668.12|666.12|0
1698988500000|2023-11-03 05:15:00|668.12|666.12|668.12|666.12|668.12|666.12|667.62|665.62|0
1698988800000|2023-11-03 05:20:00|668.25|666.25|668.37|666.37|668.62|666.62|668.25|666.25|0
1698989100000|2023-11-03 05:25:00|668.12|666.12|668.37|666.37|668.37|666.37|668.12|666.12|0
1698989400000|2023-11-03 05:30:00|668.12|666.12|667.12|665.12|668.12|666.12|667.12|665.12|0
1698989700000|2023-11-03 05:35:00|667.37|665.37|666.87|664.87|667.37|665.37|666.87|664.87|0
1698990000000|2023-11-03 05:40:00|667.12|665.12|667.12|665.12|667.62|665.62|666.62|664.62|0
1698990300000|2023-11-03 05:45:00|667.37|665.37|667.12|665.12|667.37|665.37|666.5|664.5|0
1698990600000|2023-11-03 05:50:00|666.87|664.87|666.87|664.87|667.12|665.12|666.62|664.62|0
1698990900000|2023-11-03 05:55:00|666.62|664.62|667.12|665.12|667.12|665.12|666.37|664.37|0
1698991200000|2023-11-03 06:00:00|667.37|665.37|666.87|664.87|667.62|665.62|666.62|664.62|0
1698991500000|2023-11-03 06:05:00|666.75|664.75|667.37|665.37|667.37|665.37|666.62|664.62|0
1698991800000|2023-11-03 06:10:00|667.62|665.62|666.87|664.87|667.87|665.87|666.62|664.62|0
1698992100000|2023-11-03 06:15:00|666.62|664.62|667.12|665.12|667.12|665.12|666.12|664.12|0
1698992400000|2023-11-03 06:20:00|667.25|665.25|667.62|665.62|667.62|665.62|667.12|665.12|0
1698992700000|2023-11-03 06:25:00|667.37|665.37|667.37|665.37|667.62|665.62|667.37|665.37|0
1698993000000|2023-11-03 06:30:00|667.5|665.5|666.62|664.62|667.62|665.62|666.62|664.62|0
1698993300000|2023-11-03 06:35:00|666.37|664.37|667.12|665.12|667.12|665.12|666.37|664.37|0
1698993600000|2023-11-03 06:40:00|667.37|665.37|667.12|665.12|667.37|665.37|667.12|665.12|0
1698993900000|2023-11-03 06:45:00|667.37|665.37|668.37|666.37|668.5|666.5|667.25|665.25|0
1698994200000|2023-11-03 06:50:00|668.12|666.12|668.62|666.62|668.75|666.75|668.12|666.12|0
1698994500000|2023-11-03 06:55:00|668.87|666.87|668.87|666.87|668.87|666.87|668.12|666.12|0
1698994800000|2023-11-03 07:00:00|669.12|667.12|669.87|667.87|671.12|669.12|668.87|666.87|0
1698995100000|2023-11-03 07:05:00|669.75|667.75|668.62|666.62|669.87|667.87|668.37|666.37|0
1698995400000|2023-11-03 07:10:00|668.87|666.87|668.87|666.87|669.12|667.12|667.12|665.12|0
1698995700000|2023-11-03 07:15:00|668.62|666.62|668.25|666.25|668.62|666.62|667.12|665.12|0
1698996000000|2023-11-03 07:20:00|668.12|666.12|668.37|666.37|668.62|666.62|667.87|665.87|0
1698996300000|2023-11-03 07:25:00|668.25|666.25|668.37|666.37|668.87|666.87|668.12|666.12|0
1698996600000|2023-11-03 07:30:00|668.62|666.62|669.37|667.37|669.5|667.5|668.12|666.12|0
1698996900000|2023-11-03 07:35:00|669.5|667.5|668.62|666.62|669.87|667.87|668.37|666.37|0
1698997200000|2023-11-03 07:40:00|668.87|666.87|669.62|667.62|669.87|667.87|668.62|666.62|0
1698997500000|2023-11-03 07:45:00|669.5|667.5|670.12|668.12|670.37|668.37|669.5|667.5|0
1698997800000|2023-11-03 07:50:00|670.25|668.25|671.12|669.12|671.12|669.12|670.12|668.12|0
1698998100000|2023-11-03 07:55:00|671.25|669.25|671.37|669.37|672.12|670.12|670.87|668.87|0
1698998400000|2023-11-03 08:00:00|671.12|669.12|672.12|670.12|672.37|670.37|670.12|668.12|0
1698998700000|2023-11-03 08:05:00|672.37|670.37|671.87|669.87|672.87|670.87|671.37|669.37|0
1698999000000|2023-11-03 08:10:00|672.12|670.12|670.87|668.87|672.62|670.62|670.37|668.37|0
1698999300000|2023-11-03 08:15:00|670.62|668.62|671|669|671.62|669.62|670.62|668.62|0
1698999600000|2023-11-03 08:20:00|671.12|669.12|671.37|669.37|672.37|670.37|670.37|668.37|0
1698999900000|2023-11-03 08:25:00|671.25|669.25|672.37|670.37|672.62|670.62|671.12|669.12|0
1699000200000|2023-11-03 08:30:00|672.12|670.12|670.87|668.87|672.62|670.62|670.62|668.62|0
1699000500000|2023-11-03 08:35:00|670.62|668.62|671.87|669.87|672.12|670.12|670.12|668.12|0
1699000800000|2023-11-03 08:40:00|672.12|670.12|669.62|667.62|672.37|670.37|669.62|667.62|0
1699001100000|2023-11-03 08:45:00|669.87|667.87|671.37|669.37|671.37|669.37|669.25|667.25|0
1699001400000|2023-11-03 08:50:00|671.62|669.62|669.62|667.62|671.62|669.62|669.37|667.37|0
1699001700000|2023-11-03 08:55:00|669.75|667.75|671.37|669.37|671.62|669.62|669.75|667.75|0
1699002000000|2023-11-03 09:00:00|671.12|669.12|673.87|671.87|674.37|672.37|670.87|668.87|0
1699002300000|2023-11-03 09:05:00|673.62|671.62|674.37|672.37|674.37|672.37|671.87|669.87|0
1699002600000|2023-11-03 09:10:00|674.62|672.62|673.62|671.62|674.62|672.62|673.12|671.12|0
1699002900000|2023-11-03 09:15:00|673.37|671.37|672.87|670.87|673.87|671.87|672.12|670.12|0
1699003200000|2023-11-03 09:20:00|673.12|671.12|673.62|671.62|673.87|671.87|672.87|670.87|0
1699003500000|2023-11-03 09:25:00|673.87|671.87|673.87|671.87|674.12|672.12|673.87|671.87|0
1699003800000|2023-11-03 09:30:00|673.62|671.62|673.87|671.87|673.87|671.87|673.12|671.12|0
1699004100000|2023-11-03 09:35:00|674.12|672.12|673.87|671.87|674.37|672.37|673.12|671.12|0
1699004400000|2023-11-03 09:40:00|673.62|671.62|672.87|670.87|673.62|671.62|672.37|670.37|0
1699004700000|2023-11-03 09:45:00|672.62|670.62|672|670|672.87|670.87|671.87|669.87|0
1699005000000|2023-11-03 09:50:00|672.12|670.12|671.62|669.62|673|671|670.87|668.87|0
1699005300000|2023-11-03 09:55:00|671.37|669.37|671.37|669.37|671.5|669.5|670.37|668.37|0
1699005600000|2023-11-03 10:00:00|671|669|671.37|669.37|671.37|669.37|669.62|667.62|0
1699005900000|2023-11-03 10:05:00|671.12|669.12|670.87|668.87|671.37|669.37|669.62|667.62|0
1699006200000|2023-11-03 10:10:00|671.12|669.12|669.87|667.87|671.12|669.12|669.37|667.37|0
1699006500000|2023-11-03 10:15:00|670|668|671.62|669.62|671.75|669.75|670|668|0
1699006800000|2023-11-03 10:20:00|671.37|669.37|670.87|668.87|671.62|669.62|670.37|668.37|0
1699007100000|2023-11-03 10:25:00|671|669|671.62|669.62|671.87|669.87|670.87|668.87|0
1699007400000|2023-11-03 10:30:00|671.75|669.75|671.87|669.87|672.62|670.62|671.62|669.62|0
1699007700000|2023-11-03 10:35:00|671.62|669.62|671.87|669.87|672.12|670.12|671.12|669.12|0
1699008000000|2023-11-03 10:40:00|671.62|669.62|672.12|670.12|672.87|670.87|671.62|669.62|0
1699008300000|2023-11-03 10:45:00|672.62|670.62|671.87|669.87|672.62|670.62|671.62|669.62|0
1699008600000|2023-11-03 10:50:00|671.75|669.75|671.62|669.62|672.12|670.12|670.87|668.87|0
1699008900000|2023-11-03 10:55:00|671.37|669.37|672.87|670.87|672.87|670.87|671.37|669.37|0
1699009200000|2023-11-03 11:00:00|673.12|671.12|673.12|671.12|673.87|671.87|672.62|670.62|0
1699009500000|2023-11-03 11:05:00|673.37|671.37|673.62|671.62|673.62|671.62|672.87|670.87|0
1699009800000|2023-11-03 11:10:00|673.37|671.37|674.12|672.12|674.37|672.37|672.87|670.87|0
1699010100000|2023-11-03 11:15:00|674.37|672.37|671.87|669.87|674.37|672.37|671.87|669.87|0
1699010400000|2023-11-03 11:20:00|671.62|669.62|672.37|670.37|672.5|670.5|671.12|669.12|0
1699010700000|2023-11-03 11:25:00|672.12|670.12|670.37|668.37|672.12|670.12|669.87|667.87|0
1699011000000|2023-11-03 11:30:00|670.62|668.62|669.62|667.62|671.37|669.37|669.5|667.5|0
1699011300000|2023-11-03 11:35:00|669.87|667.87|668.87|666.87|670.12|668.12|668.62|666.62|0
1699011600000|2023-11-03 11:40:00|669.12|667.12|668.62|666.62|669.37|667.37|668.37|666.37|0
1699011900000|2023-11-03 11:45:00|668.37|666.37|669.12|667.12|669.37|667.37|668.12|666.12|0
1699012200000|2023-11-03 11:50:00|668.87|666.87|668.5|666.5|669.62|667.62|668.12|666.12|0
1699012500000|2023-11-03 11:55:00|668.62|666.62|667.62|665.62|668.62|666.62|667.37|665.37|0
1699012800000|2023-11-03 12:00:00|667.87|665.87|669.62|667.62|669.62|667.62|667.37|665.37|0
1699013100000|2023-11-03 12:05:00|669.37|667.37|670.37|668.37|671.12|669.12|669.37|667.37|0
1699013400000|2023-11-03 12:10:00|670.62|668.62|668.87|666.87|670.62|668.62|668.37|666.37|0
1699013700000|2023-11-03 12:15:00|669.12|667.12|668.37|666.37|669.37|667.37|668.37|666.37|0
1699014000000|2023-11-03 12:20:00|668.12|666.12|668.12|666.12|669.62|667.62|667.37|665.37|0
1699014300000|2023-11-03 12:25:00|668.37|666.37|668.62|666.62|669.37|667.37|666.12|664.12|0
1699014600000|2023-11-03 12:30:00|665.5|663.5|644.62|642.62|665.5|663.5|644.62|642.62|0
1699014900000|2023-11-03 12:35:00|644.87|642.87|648.87|646.87|648.87|646.87|644.37|642.37|0
1699015200000|2023-11-03 12:40:00|648.37|646.37|645.62|643.62|650.62|648.62|644.87|642.87|0
1699015500000|2023-11-03 12:45:00|645.25|643.25|641.87|639.87|646.37|644.37|639.87|637.87|0
1699015800000|2023-11-03 12:50:00|642.12|640.12|643.37|641.37|644.62|642.62|641.87|639.87|0
1699016100000|2023-11-03 12:55:00|643.62|641.62|645.12|643.12|645.87|643.87|643.37|641.37|0
1699016400000|2023-11-03 13:00:00|645|643|644.87|642.87|645.87|643.87|643.87|641.87|0
1699016700000|2023-11-03 13:05:00|644.62|642.62|647.12|645.12|648.62|646.62|644.62|642.62|0
1699017000000|2023-11-03 13:10:00|647|645|645.12|643.12|648.12|646.12|644.87|642.87|0
1699017300000|2023-11-03 13:15:00|644.87|642.87|643.12|641.12|645.62|643.62|641.87|639.87|0
1699017600000|2023-11-03 13:20:00|642.62|640.62|640.12|638.12|643.12|641.12|639.87|637.87|0
1699017900000|2023-11-03 13:25:00|640.25|638.25|640.87|638.87|642.37|640.37|637.62|635.62|0
1699018200000|2023-11-03 13:30:00|641.62|639.62|639.37|637.37|642.62|640.62|636.37|634.37|0
1699018500000|2023-11-03 13:35:00|639.12|637.12|639.12|637.12|640.37|638.37|636.37|634.37|0
1699018800000|2023-11-03 13:40:00|638.87|636.87|632|630|639.12|637.12|630.62|628.62|0
1699019100000|2023-11-03 13:45:00|631.12|629.12|628|626|631.37|629.37|625.37|623.37|0
1699019400000|2023-11-03 13:50:00|627.87|625.87|626.12|624.12|630.37|628.37|623.87|621.87|0
1699019700000|2023-11-03 13:55:00|625.87|623.87|626|624|626.37|624.37|623|621|0
1699020000000|2023-11-03 14:00:00|621.62|619.62|628.37|626.37|628.62|626.62|618.75|616.75|0
1699020300000|2023-11-03 14:05:00|627.12|625.12|630.87|628.87|631.12|629.12|627.12|625.12|0
1699020600000|2023-11-03 14:10:00|630.37|628.37|631.37|629.37|631.37|629.37|628.87|626.87|0
1699020900000|2023-11-03 14:15:00|631.12|629.12|626.12|624.12|634.12|632.12|624.37|622.37|0
1699021200000|2023-11-03 14:20:00|626.37|624.37|629.87|627.87|630.37|628.37|625.87|623.87|0
1699021500000|2023-11-03 14:25:00|629.62|627.62|634.37|632.37|638.12|636.12|628.12|626.12|0
1699021800000|2023-11-03 14:30:00|634.62|632.62|637.37|635.37|637.87|635.87|632|630|0
1699022100000|2023-11-03 14:35:00|637.12|635.12|633.37|631.37|638.87|636.87|631.87|629.87|0
1699022400000|2023-11-03 14:40:00|633.12|631.12|635.87|633.87|636.62|634.62|632.12|630.12|0
1699022700000|2023-11-03 14:45:00|635.37|633.37|632.75|630.75|636.12|634.12|631.12|629.12|0
1699023000000|2023-11-03 14:50:00|632.87|630.87|638.62|636.62|640.62|638.62|632.37|630.37|0
1699023300000|2023-11-03 14:55:00|638.12|636.12|631.12|629.12|638.37|636.37|631.12|629.12|0
1699023600000|2023-11-03 15:00:00|629.87|627.87|630.37|628.37|632.62|630.62|629.62|627.62|0
1699023900000|2023-11-03 15:05:00|630.87|628.87|633.62|631.62|634.87|632.87|629.12|627.12|0
1699024200000|2023-11-03 15:10:00|633.87|631.87|633.12|631.12|637.37|635.37|631.12|629.12|0
1699024500000|2023-11-03 15:15:00|632.87|630.87|633.37|631.37|634.87|632.87|631.87|629.87|0
1699024800000|2023-11-03 15:20:00|632.87|630.87|630.87|628.87|634.62|632.62|630.62|628.62|0
1699025100000|2023-11-03 15:25:00|630.62|628.62|633.37|631.37|633.37|631.37|629.37|627.37|0
1699025400000|2023-11-03 15:30:00|632.62|630.62|626.87|624.87|632.62|630.62|626.37|624.37|0
1699025700000|2023-11-03 15:35:00|627.12|625.12|626.37|624.37|627.87|625.87|626|624|0
1699026000000|2023-11-03 15:40:00|626.62|624.62|624.87|622.87|627.87|625.87|624.62|622.62|0
1699026300000|2023-11-03 15:45:00|625.12|623.12|623.87|621.87|625.87|623.87|623.62|621.62|0
1699026600000|2023-11-03 15:50:00|623.62|621.62|622.87|620.87|623.62|621.62|620.62|618.62|0
1699026900000|2023-11-03 15:55:00|622.62|620.62|622.62|620.62|623.87|621.87|620.87|618.87|0
1699027200000|2023-11-03 16:00:00|622.87|620.87|623.12|621.12|623.37|621.37|620.12|618.12|0
1699027500000|2023-11-03 16:05:00|623.37|621.37|621.37|619.37|623.62|621.62|621.37|619.37|0
1699027800000|2023-11-03 16:10:00|621.62|619.62|619.37|617.37|621.62|619.62|619.12|617.12|0
1699028100000|2023-11-03 16:15:00|619.62|617.62|618.12|616.12|620.12|618.12|617.37|615.37|0
1699028400000|2023-11-03 16:20:00|617.87|615.87|617.25|615.25|620.25|618.25|616.87|614.87|0
1699028700000|2023-11-03 16:25:00|617.12|615.12|616.37|614.37|618.37|616.37|615.12|613.12|0
1699029000000|2023-11-03 16:30:00|616.87|614.87|614.37|612.37|616.87|614.87|614.12|612.12|0
1699029300000|2023-11-03 16:35:00|614.12|612.12|615.12|613.12|616.37|614.37|613.87|611.87|0
1699029600000|2023-11-03 16:40:00|614.87|612.87|617.12|615.12|617.37|615.37|614.87|612.87|0
1699029900000|2023-11-03 16:45:00|617.37|615.37|617.87|615.87|618.37|616.37|616.37|614.37|0
1699030200000|2023-11-03 16:50:00|618.12|616.12|617.12|615.12|618.12|616.12|615.12|613.12|0
1699030500000|2023-11-03 16:55:00|616.87|614.87|614.62|612.62|617.12|615.12|614.37|612.37|0
1699030800000|2023-11-03 17:00:00|614.87|612.87|613.62|611.62|616.37|614.37|613.37|611.37|0
1699031100000|2023-11-03 17:05:00|613.87|611.87|616.62|614.62|616.62|614.62|613.37|611.37|0
1699031400000|2023-11-03 17:10:00|616.87|614.87|619.87|617.87|619.87|617.87|616.12|614.12|0
1699031700000|2023-11-03 17:15:00|619.62|617.62|620.12|618.12|620.62|618.62|617.37|615.37|0
1699032000000|2023-11-03 17:20:00|619.62|617.62|622.87|620.87|623.62|621.62|619.12|617.12|0
1699032300000|2023-11-03 17:25:00|622.62|620.62|621.62|619.62|623.87|621.87|621.62|619.62|0
1699032600000|2023-11-03 17:30:00|621.37|619.37|617.62|615.62|621.62|619.62|617.62|615.62|0
1699032900000|2023-11-03 17:35:00|617.87|615.87|618.87|616.87|620.12|618.12|617.87|615.87|0
1699033200000|2023-11-03 17:40:00|618.62|616.62|622.12|620.12|622.87|620.87|618.62|616.62|0
1699033500000|2023-11-03 17:45:00|622.37|620.37|620.62|618.62|623.12|621.12|620.62|618.62|0
1699033800000|2023-11-03 17:50:00|620.37|618.37|618.62|616.62|621.12|619.12|618.37|616.37|0
1699034100000|2023-11-03 17:55:00|618.37|616.37|615.62|613.62|618.37|616.37|614.12|612.12|0
1699034400000|2023-11-03 18:00:00|615.87|613.87|617.62|615.62|618.37|616.37|615.87|613.87|0
1699034700000|2023-11-03 18:05:00|617.87|615.87|618.37|616.37|622.37|620.37|617.37|615.37|0
1699035000000|2023-11-03 18:10:00|618.87|616.87|617.37|615.37|619.62|617.62|616.87|614.87|0
1699035300000|2023-11-03 18:15:00|617.12|615.12|617.87|615.87|618.87|616.87|616.12|614.12|0
1699035600000|2023-11-03 18:20:00|617.62|615.62|619.37|617.37|619.62|617.62|616.37|614.37|0
1699035900000|2023-11-03 18:25:00|619.12|617.12|614.87|612.87|620.12|618.12|614.87|612.87|0
1699036200000|2023-11-03 18:30:00|615.12|613.12|615.62|613.62|617.5|615.5|615|613|0
1699036500000|2023-11-03 18:35:00|615.87|613.87|614.37|612.37|616.62|614.62|613.87|611.87|0
1699036800000|2023-11-03 18:40:00|614.12|612.12|613.12|611.12|614.87|612.87|612.12|610.12|0
1699037100000|2023-11-03 18:45:00|612.87|610.87|611.62|609.62|614.37|612.37|610.87|608.87|0
1699037400000|2023-11-03 18:50:00|611.37|609.37|611.12|609.12|612.12|610.12|610.62|608.62|0
1699037700000|2023-11-03 18:55:00|611.37|609.37|611.37|609.37|612.87|610.87|610.75|608.75|0
1699038000000|2023-11-03 19:00:00|611.12|609.12|610.37|608.37|612.37|610.37|610.12|608.12|0
1699038300000|2023-11-03 19:05:00|609.87|607.87|613.37|611.37|613.37|611.37|609.62|607.62|0
1699038600000|2023-11-03 19:10:00|613.12|611.12|612.62|610.62|616.37|614.37|612.12|610.12|0
1699038900000|2023-11-03 19:15:00|612.87|610.87|615.62|613.62|615.62|613.62|612.87|610.87|0
1699039200000|2023-11-03 19:20:00|615.37|613.37|615.87|613.87|616.87|614.87|614.62|612.62|0
1699039500000|2023-11-03 19:25:00|616.12|614.12|617.87|615.87|619.12|617.12|615.87|613.87|0
1699039800000|2023-11-03 19:30:00|618.12|616.12|620.37|618.37|621.37|619.37|618.12|616.12|0
1699040100000|2023-11-03 19:35:00|620.12|618.12|618.12|616.12|620.87|618.87|617.37|615.37|0
1699040400000|2023-11-03 19:40:00|617.87|615.87|619.12|617.12|620.12|618.12|617.37|615.37|0
1699040700000|2023-11-03 19:45:00|619.37|617.37|622.37|620.37|623.12|621.12|619.37|617.37|0
1699041000000|2023-11-03 19:50:00|622.87|620.87|623.37|621.37|623.62|621.62|621.37|619.37|0
1699041300000|2023-11-03 19:55:00|623.62|621.62|625.62|623.62|626.12|624.12|623.12|621.12|0
1699041600000|2023-11-03 20:00:00|625.87|623.87|622.62|620.62|626.37|624.37|621.37|619.37|0
1699041900000|2023-11-03 20:05:00|622.87|620.87|622.62|620.62|622.87|620.87|621.87|619.87|0
1699042200000|2023-11-03 20:10:00|622.37|620.37|621.37|619.37|622.62|620.62|621.37|619.37|0
1699233300000|2023-11-06 01:15:00|624.85|622.65|623.97|621.77|625.47|623.27|623.97|621.77|0
1699233600000|2023-11-06 01:20:00|624.47|622.27|626.22|624.02|626.47|624.27|624.22|622.02|0
1699233900000|2023-11-06 01:25:00|625.97|623.77|625.72|623.52|625.97|623.77|625.22|623.02|0
1699236900000|2023-11-06 02:15:00|623.37|621.37|623.37|621.37|623.62|621.62|623.37|621.37|0
1699237200000|2023-11-06 02:20:00|623.12|621.12|623.37|621.37|623.37|621.37|622.87|620.87|0
1699237500000|2023-11-06 02:25:00|623.62|621.62|624.12|622.12|624.37|622.37|623.62|621.62|0
1699237800000|2023-11-06 02:30:00|624.25|622.25|624.37|622.37|624.37|622.37|623.62|621.62|0
1699238100000|2023-11-06 02:35:00|624.12|622.12|623.87|621.87|624.12|622.12|623.62|621.62|0
1699238400000|2023-11-06 02:40:00|624.12|622.12|623.37|621.37|624.12|622.12|623.12|621.12|0
1699238700000|2023-11-06 02:45:00|623.62|621.62|623.37|621.37|623.87|621.87|623.37|621.37|0
1699239000000|2023-11-06 02:50:00|623.62|621.62|622.62|620.62|623.87|621.87|622.62|620.62|0
1699239300000|2023-11-06 02:55:00|622.87|620.87|623.62|621.62|623.62|621.62|622.87|620.87|0
1699239600000|2023-11-06 03:00:00|623.37|621.37|622.12|620.12|623.62|621.62|622.12|620.12|0
1699239900000|2023-11-06 03:05:00|622|620|622.87|620.87|623.12|621.12|621.87|619.87|0
1699240200000|2023-11-06 03:10:00|622.62|620.62|623.62|621.62|623.87|621.87|622.62|620.62|0
1699240500000|2023-11-06 03:15:00|623.37|621.37|623.87|621.87|623.87|621.87|623.37|621.37|0
1699240800000|2023-11-06 03:20:00|624.12|622.12|623.62|621.62|624.37|622.37|623.37|621.37|0
1699241100000|2023-11-06 03:25:00|623.87|621.87|623.87|621.87|623.87|621.87|623.37|621.37|0
1699241400000|2023-11-06 03:30:00|623.75|621.75|623.62|621.62|624.12|622.12|623.37|621.37|0
1699241700000|2023-11-06 03:35:00|623.37|621.37|623.37|621.37|623.37|621.37|623.12|621.12|0
1699242000000|2023-11-06 03:40:00|623.12|621.12|623.37|621.37|623.37|621.37|622.87|620.87|0
1699242300000|2023-11-06 03:45:00|623.25|621.25|623.37|621.37|623.87|621.87|623.12|621.12|0
1699242600000|2023-11-06 03:50:00|623.12|621.12|621.87|619.87|623.62|621.62|621.87|619.87|0
1699242900000|2023-11-06 03:55:00|622.12|620.12|622.62|620.62|622.62|620.62|622|620|0
1699243200000|2023-11-06 04:00:00|622.87|620.87|623.12|621.12|623.62|621.62|622.87|620.87|0
1699243500000|2023-11-06 04:05:00|623.37|621.37|622.12|620.12|623.37|621.37|622.12|620.12|0
1699243800000|2023-11-06 04:10:00|621.87|619.87|621.62|619.62|622.37|620.37|621.62|619.62|0
1699244100000|2023-11-06 04:15:00|621.87|619.87|621.62|619.62|621.87|619.87|621.62|619.62|0
1699244400000|2023-11-06 04:20:00|621.87|619.87|621.87|619.87|621.87|619.87|621.62|619.62|0
1699244700000|2023-11-06 04:25:00|621.62|619.62|622.37|620.37|622.37|620.37|621.62|619.62|0
1699245000000|2023-11-06 04:30:00|622.12|620.12|622.62|620.62|622.62|620.62|622.12|620.12|0
1699245300000|2023-11-06 04:35:00|622.75|620.75|622.62|620.62|623.12|621.12|622.62|620.62|0
1699245600000|2023-11-06 04:40:00|622.87|620.87|622.87|620.87|622.87|620.87|622.37|620.37|0
1699245900000|2023-11-06 04:45:00|622.62|620.62|623.12|621.12|623.37|621.37|622.62|620.62|0
1699246200000|2023-11-06 04:50:00|623.37|621.37|624.12|622.12|624.12|622.12|623.37|621.37|0
1699246500000|2023-11-06 04:55:00|623.87|621.87|623.87|621.87|624.37|622.37|623.62|621.62|0
1699246800000|2023-11-06 05:00:00|623.75|621.75|623.37|621.37|623.87|621.87|623.37|621.37|0
1699247100000|2023-11-06 05:05:00|623.62|621.62|623.37|621.37|623.62|621.62|622.62|620.62|0
1699247400000|2023-11-06 05:10:00|623.12|621.12|622.62|620.62|623.37|621.37|622.62|620.62|0
1699247700000|2023-11-06 05:15:00|622.87|620.87|623.37|621.37|623.62|621.62|622.37|620.37|0
1699248000000|2023-11-06 05:20:00|623.25|621.25|622.87|620.87|623.25|621.25|622.12|620.12|0
1699248300000|2023-11-06 05:25:00|622.62|620.62|624.12|622.12|624.12|622.12|622.62|620.62|0
1699248600000|2023-11-06 05:30:00|624|622|623.87|621.87|624.37|622.37|623.62|621.62|0
1699248900000|2023-11-06 05:35:00|623.62|621.62|623.62|621.62|624.12|622.12|623.62|621.62|0
1699249200000|2023-11-06 05:40:00|623.37|621.37|623.87|621.87|623.87|621.87|622.87|620.87|0
1699249500000|2023-11-06 05:45:00|623.62|621.62|622.87|620.87|624.12|622.12|622.87|620.87|0
1699249800000|2023-11-06 05:50:00|623.12|621.12|622.87|620.87|623.12|621.12|622.62|620.62|0
1699250100000|2023-11-06 05:55:00|622.62|620.62|622.87|620.87|623.12|621.12|622.62|620.62|0
1699250400000|2023-11-06 06:00:00|623.12|621.12|622.12|620.12|623.12|621.12|622.12|620.12|0
1699250700000|2023-11-06 06:05:00|621.87|619.87|622.62|620.62|622.62|620.62|621.62|619.62|0
1699251000000|2023-11-06 06:10:00|622.87|620.87|623.62|621.62|623.75|621.75|622.62|620.62|0
1699251300000|2023-11-06 06:15:00|623.87|621.87|623.12|621.12|623.87|621.87|622.87|620.87|0
1699251600000|2023-11-06 06:20:00|623.37|621.37|623.12|621.12|623.37|621.37|622.37|620.37|0
1699251900000|2023-11-06 06:25:00|623|621|623.12|621.12|623.75|621.75|622.87|620.87|0
1699252200000|2023-11-06 06:30:00|622.87|620.87|621.87|619.87|623.12|621.12|621.87|619.87|0
1699252500000|2023-11-06 06:35:00|621.62|619.62|621.87|619.87|622.25|620.25|621.12|619.12|0
1699252800000|2023-11-06 06:40:00|621.62|619.62|620.87|618.87|621.87|619.87|620.87|618.87|0
1699253100000|2023-11-06 06:45:00|620.62|618.62|619.87|617.87|620.62|618.62|619.87|617.87|0
1699253400000|2023-11-06 06:50:00|620.12|618.12|620.62|618.62|620.87|618.87|619.62|617.62|0
1699253700000|2023-11-06 06:55:00|620.75|618.75|620.87|618.87|621.12|619.12|620.37|618.37|0
1699254000000|2023-11-06 07:00:00|620.12|618.12|621.37|619.37|621.62|619.62|619.87|617.87|0
1699254300000|2023-11-06 07:05:00|621.25|619.25|622.37|620.37|622.37|620.37|620.62|618.62|0
1699254600000|2023-11-06 07:10:00|622.12|620.12|621.62|619.62|622.37|620.37|621.62|619.62|0
1699254900000|2023-11-06 07:15:00|621.37|619.37|621.12|619.12|621.87|619.87|620.87|618.87|0
1699255200000|2023-11-06 07:20:00|620.87|618.87|619.87|617.87|620.87|618.87|619.62|617.62|0
1699255500000|2023-11-06 07:25:00|620.12|618.12|619.87|617.87|620.12|618.12|619.37|617.37|0
1699255800000|2023-11-06 07:30:00|619.62|617.62|619.37|617.37|620.62|618.62|618.87|616.87|0
1699256100000|2023-11-06 07:35:00|619.12|617.12|618.37|616.37|619.37|617.37|618.12|616.12|0
1699256400000|2023-11-06 07:40:00|618.12|616.12|619.37|617.37|619.37|617.37|618.12|616.12|0
1699256700000|2023-11-06 07:45:00|619.5|617.5|619.62|617.62|619.87|617.87|618.62|616.62|0
1699257000000|2023-11-06 07:50:00|619.87|617.87|620.12|618.12|620.37|618.37|619.87|617.87|0
1699257300000|2023-11-06 07:55:00|620.37|618.37|620.62|618.62|620.87|618.87|620.37|618.37|0
1699257600000|2023-11-06 08:00:00|620.37|618.37|621.25|619.25|621.37|619.37|619.12|617.12|0
1699257900000|2023-11-06 08:05:00|621.37|619.37|619.37|617.37|621.62|619.62|618.62|616.62|0
1699258200000|2023-11-06 08:10:00|619.62|617.62|619.12|617.12|619.87|617.87|618.12|616.12|0
1699258500000|2023-11-06 08:15:00|618.87|616.87|621.62|619.62|621.62|619.62|618.37|616.37|0
1699258800000|2023-11-06 08:20:00|621.5|619.5|619.87|617.87|621.62|619.62|618.37|616.37|0
1699259100000|2023-11-06 08:25:00|619.62|617.62|620.87|618.87|621.62|619.62|619.37|617.37|0
1699259400000|2023-11-06 08:30:00|620.37|618.37|619.62|617.62|621.12|619.12|619.62|617.62|0
1699259700000|2023-11-06 08:35:00|619.87|617.87|619.62|617.62|620.37|618.37|619.12|617.12|0
1699260000000|2023-11-06 08:40:00|619.37|617.37|618.12|616.12|619.62|617.62|617.62|615.62|0
1699260300000|2023-11-06 08:45:00|618.37|616.37|619.62|617.62|620.12|618.12|618.12|616.12|0
1699260600000|2023-11-06 08:50:00|619.37|617.37|618.37|616.37|619.87|617.87|618.12|616.12|0
1699260900000|2023-11-06 08:55:00|618.5|616.5|618.87|616.87|619.37|617.37|616.12|614.12|0
1699261200000|2023-11-06 09:00:00|618.62|616.62|619.37|617.37|620.12|618.12|618.12|616.12|0
1699261500000|2023-11-06 09:05:00|619.12|617.12|619.62|617.62|619.87|617.87|618.12|616.12|0
1699261800000|2023-11-06 09:10:00|619.5|617.5|617.62|615.62|619.5|617.5|617.37|615.37|0
1699262100000|2023-11-06 09:15:00|617.37|615.37|619.62|617.62|619.62|617.62|617.37|615.37|0
1699262400000|2023-11-06 09:20:00|619.87|617.87|618.62|616.62|620.37|618.37|618.62|616.62|0
1699262700000|2023-11-06 09:25:00|618.87|616.87|618.37|616.37|619.12|617.12|618.12|616.12|0
1699263000000|2023-11-06 09:30:00|618.5|616.5|619.62|617.62|619.87|617.87|618.37|616.37|0
1699263300000|2023-11-06 09:35:00|619.75|617.75|619.12|617.12|620.37|618.37|618.62|616.62|0
1699263600000|2023-11-06 09:40:00|618.87|616.87|616.62|614.62|618.87|616.87|616.62|614.62|0
1699263900000|2023-11-06 09:45:00|616.87|614.87|618.12|616.12|618.12|616.12|616.62|614.62|0
1699264200000|2023-11-06 09:50:00|618.37|616.37|617.37|615.37|618.87|616.87|616.62|614.62|0
1699264500000|2023-11-06 09:55:00|617.12|615.12|617.62|615.62|618.12|616.12|616.87|614.87|0
1699264800000|2023-11-06 10:00:00|617.5|615.5|616.62|614.62|617.62|615.62|615.87|613.87|0
1699265100000|2023-11-06 10:05:00|616.87|614.87|615.62|613.62|616.87|614.87|615.62|613.62|0
1699265400000|2023-11-06 10:10:00|615.37|613.37|616.37|614.37|616.87|614.87|615.37|613.37|0
1699265700000|2023-11-06 10:15:00|616.25|614.25|616.62|614.62|616.62|614.62|615.62|613.62|0
1699266000000|2023-11-06 10:20:00|616.5|614.5|615.87|613.87|617.37|615.37|615.87|613.87|0
1699266300000|2023-11-06 10:25:00|616.12|614.12|616.87|614.87|617.12|615.12|615.87|613.87|0
1699266600000|2023-11-06 10:30:00|617.12|615.12|617.87|615.87|618.62|616.62|616.87|614.87|0
1699266900000|2023-11-06 10:35:00|618|616|617.37|615.37|618.62|616.62|617.37|615.37|0
1699267200000|2023-11-06 10:40:00|617.5|615.5|618.12|616.12|618.12|616.12|617.12|615.12|0
1699267500000|2023-11-06 10:45:00|618.37|616.37|619.37|617.37|619.37|617.37|617.87|615.87|0
1699267800000|2023-11-06 10:50:00|619.12|617.12|617.87|615.87|619.37|617.37|617.87|615.87|0
1699268100000|2023-11-06 10:55:00|618.12|616.12|617.12|615.12|618.87|616.87|616.87|614.87|0
1699268400000|2023-11-06 11:00:00|617.37|615.37|617.87|615.87|618.37|616.37|616.87|614.87|0
1699268700000|2023-11-06 11:05:00|618.12|616.12|617.12|615.12|618.87|616.87|617.12|615.12|0
1699269000000|2023-11-06 11:10:00|616.87|614.87|616.12|614.12|617.37|615.37|616.12|614.12|0
1699269300000|2023-11-06 11:15:00|616.37|614.37|617.62|615.62|617.62|615.62|616.37|614.37|0
1699269600000|2023-11-06 11:20:00|617.37|615.37|616.62|614.62|617.37|615.37|616.37|614.37|0
1699269900000|2023-11-06 11:25:00|616.75|614.75|617.87|615.87|618.12|616.12|616.75|614.75|0
1699270200000|2023-11-06 11:30:00|617.37|615.37|616.25|614.25|617.62|615.62|616.12|614.12|0
1699270500000|2023-11-06 11:35:00|616.37|614.37|615.87|613.87|616.37|614.37|615.62|613.62|0
1699270800000|2023-11-06 11:40:00|615.62|613.62|614.62|612.62|616.12|614.12|614.37|612.37|0
1699271100000|2023-11-06 11:45:00|614.87|612.87|614.87|612.87|615.37|613.37|614.62|612.62|0
1699271400000|2023-11-06 11:50:00|614.62|612.62|616.62|614.62|616.62|614.62|614.37|612.37|0
1699271700000|2023-11-06 11:55:00|616.87|614.87|616.37|614.37|616.87|614.87|615.62|613.62|0
1699272000000|2023-11-06 12:00:00|616.5|614.5|617.62|615.62|617.62|615.62|616.37|614.37|0
1699272300000|2023-11-06 12:05:00|617.37|615.37|617.37|615.37|618.62|616.62|617|615|0
1699272600000|2023-11-06 12:10:00|616.87|614.87|618.62|616.62|619.12|617.12|616.87|614.87|0
1699272900000|2023-11-06 12:15:00|618.87|616.87|618.62|616.62|619.12|617.12|618.12|616.12|0
1699273200000|2023-11-06 12:20:00|618.37|616.37|618.87|616.87|619.37|617.37|618.37|616.37|0
1699273500000|2023-11-06 12:25:00|618.75|616.75|618.87|616.87|619.37|617.37|618.12|616.12|0
1699273800000|2023-11-06 12:30:00|619.12|617.12|617.87|615.87|620.12|618.12|617.62|615.62|0
1699274100000|2023-11-06 12:35:00|617.62|615.62|616.12|614.12|617.87|615.87|616.12|614.12|0
1699274400000|2023-11-06 12:40:00|615.87|613.87|616.87|614.87|616.87|614.87|615.87|613.87|0
1699274700000|2023-11-06 12:45:00|616.62|614.62|617.12|615.12|617.12|615.12|616.12|614.12|0
1699275000000|2023-11-06 12:50:00|617.25|615.25|619|617|619.12|617.12|616.87|614.87|0
1699275300000|2023-11-06 12:55:00|619.12|617.12|617.87|615.87|619.62|617.62|617.62|615.62|0
1699275600000|2023-11-06 13:00:00|617.62|615.62|618.62|616.62|618.87|616.87|617.12|615.12|0
1699275900000|2023-11-06 13:05:00|618.87|616.87|619.37|617.37|620.37|618.37|618.62|616.62|0
1699276200000|2023-11-06 13:10:00|619.12|617.12|620.12|618.12|620.12|618.12|618.87|616.87|0
1699276500000|2023-11-06 13:15:00|620.37|618.37|620.37|618.37|621.37|619.37|619.62|617.62|0
1699276800000|2023-11-06 13:20:00|619.87|617.87|621.12|619.12|621.87|619.87|619.62|617.62|0
1699277100000|2023-11-06 13:25:00|621.37|619.37|620.87|618.87|622.37|620.37|620.87|618.87|0
1699277400000|2023-11-06 13:30:00|620.62|618.62|619.62|617.62|621.12|619.12|619.12|617.12|0
1699277700000|2023-11-06 13:35:00|619.37|617.37|617.87|615.87|619.62|617.62|617.87|615.87|0
1699278000000|2023-11-06 13:40:00|618.12|616.12|618.37|616.37|618.87|616.87|617.12|615.12|0
1699278300000|2023-11-06 13:45:00|618.62|616.62|618.37|616.37|619.12|617.12|617.87|615.87|0
1699278600000|2023-11-06 13:50:00|618.12|616.12|617.37|615.37|619.62|617.62|617.37|615.37|0
1699278900000|2023-11-06 13:55:00|617.62|615.62|619.12|617.12|619.87|617.87|617.62|615.62|0
1699279200000|2023-11-06 14:00:00|618.87|616.87|615.62|613.62|619.12|617.12|615.62|613.62|0
1699279500000|2023-11-06 14:05:00|615.87|613.87|616.12|614.12|616.62|614.62|615.37|613.37|0
1699279800000|2023-11-06 14:10:00|616.25|614.25|617.62|615.62|618.12|616.12|616.12|614.12|0
1699280100000|2023-11-06 14:15:00|617.87|615.87|617.12|615.12|618.37|616.37|616.37|614.37|0
1699280400000|2023-11-06 14:20:00|617.37|615.37|617.62|615.62|617.87|615.87|616.87|614.87|0
1699280700000|2023-11-06 14:25:00|617.87|615.87|618.62|616.62|619.87|617.87|617.37|615.37|0
1699281000000|2023-11-06 14:30:00|617.87|615.87|615.62|613.62|617.87|615.87|611.62|609.62|0
1699281300000|2023-11-06 14:35:00|615.37|613.37|614.87|612.87|618.37|616.37|613.62|611.62|0
1699281600000|2023-11-06 14:40:00|614.62|612.62|619.12|617.12|621.62|619.62|614.62|612.62|0
1699281900000|2023-11-06 14:45:00|618.87|616.87|620.87|618.87|622.87|620.87|618.37|616.37|0
1699282200000|2023-11-06 14:50:00|620.62|618.62|620.37|618.37|622.37|620.37|618.87|616.87|0
1699282500000|2023-11-06 14:55:00|620.12|618.12|618.62|616.62|620.62|618.62|617.62|615.62|0
1699282800000|2023-11-06 15:00:00|617.62|615.62|621.37|619.37|622.12|620.12|617.12|615.12|0
1699283100000|2023-11-06 15:05:00|621.12|619.12|620.62|618.62|622.87|620.87|619.62|617.62|0
1699283400000|2023-11-06 15:10:00|620.87|618.87|625.12|623.12|625.62|623.62|620.87|618.87|0
1699283700000|2023-11-06 15:15:00|625.37|623.37|621.37|619.37|625.37|623.37|620.62|618.62|0
1699284000000|2023-11-06 15:20:00|621.12|619.12|621.12|619.12|622.12|620.12|617.37|615.37|0
1699284300000|2023-11-06 15:25:00|620.87|618.87|620.62|618.62|622.5|620.5|620.12|618.12|0
1699284600000|2023-11-06 15:30:00|620.37|618.37|621.12|619.12|622.37|620.37|619.87|617.87|0
1699284900000|2023-11-06 15:35:00|621.37|619.37|616.12|614.12|621.87|619.87|616.12|614.12|0
1699285200000|2023-11-06 15:40:00|615.87|613.87|617.87|615.87|618.12|616.12|614.87|612.87|0
1699285500000|2023-11-06 15:45:00|618.12|616.12|621.5|619.5|621.62|619.62|618.12|616.12|0
1699285800000|2023-11-06 15:50:00|621.37|619.37|620.12|618.12|621.87|619.87|618.37|616.37|0
1699286100000|2023-11-06 15:55:00|619.87|617.87|618.87|616.87|620.37|618.37|618.37|616.37|0
1699286400000|2023-11-06 16:00:00|619.12|617.12|617.87|615.87|619.87|617.87|617.37|615.37|0
1699286700000|2023-11-06 16:05:00|617.62|615.62|615.87|613.87|617.62|615.62|615.37|613.37|0
1699287000000|2023-11-06 16:10:00|616.12|614.12|617.37|615.37|619.12|617.12|616.12|614.12|0
1699287300000|2023-11-06 16:15:00|617.25|615.25|616.37|614.37|618.12|616.12|616.37|614.37|0
1699287600000|2023-11-06 16:20:00|616.12|614.12|618.62|616.62|619.62|617.62|616.12|614.12|0
1699287900000|2023-11-06 16:25:00|618.5|616.5|618.87|616.87|618.87|616.87|616.37|614.37|0
1699288200000|2023-11-06 16:30:00|618.62|616.62|618.87|616.87|619.87|617.87|618.12|616.12|0
1699288500000|2023-11-06 16:35:00|619.12|617.12|620.12|618.12|620.62|618.62|617.87|615.87|0
1699288800000|2023-11-06 16:40:00|619.87|617.87|621.37|619.37|621.62|619.62|618.62|616.62|0
1699289100000|2023-11-06 16:45:00|621.62|619.62|621.87|619.87|622.62|620.62|620.62|618.62|0
1699289400000|2023-11-06 16:50:00|621.62|619.62|620.37|618.37|621.87|619.87|619.87|617.87|0
1699289700000|2023-11-06 16:55:00|620.12|618.12|617.62|615.62|620.12|618.12|616.87|614.87|0
1699290000000|2023-11-06 17:00:00|617.37|615.37|619.12|617.12|619.87|617.87|616.87|614.87|0
1699290300000|2023-11-06 17:05:00|618.87|616.87|619.62|617.62|620.37|618.37|618.62|616.62|0
1699290600000|2023-11-06 17:10:00|619.87|617.87|621.12|619.12|621.62|619.62|619.37|617.37|0
1699290900000|2023-11-06 17:15:00|620.87|618.87|621.87|619.87|622.37|620.37|620.37|618.37|0
1699291200000|2023-11-06 17:20:00|622.12|620.12|623.12|621.12|623.37|621.37|621.37|619.37|0
1699291500000|2023-11-06 17:25:00|623.37|621.37|622.62|620.62|624.12|622.12|622.37|620.37|0
1699291800000|2023-11-06 17:30:00|622.87|620.87|622.87|620.87|623.37|621.37|621.87|619.87|0
1699292100000|2023-11-06 17:35:00|622.75|620.75|623.62|621.62|624.37|622.37|622.62|620.62|0
1699292400000|2023-11-06 17:40:00|623.87|621.87|624.87|622.87|625.12|623.12|622.75|620.75|0
1699292700000|2023-11-06 17:45:00|625.12|623.12|626.12|624.12|626.37|624.37|624.37|622.37|0
1699293000000|2023-11-06 17:50:00|626|624|626.12|624.12|628.37|626.37|625.87|623.87|0
1699293300000|2023-11-06 17:55:00|625.87|623.87|623.62|621.62|625.87|623.87|623.37|621.37|0
1699293600000|2023-11-06 18:00:00|623.37|621.37|626.62|624.62|628.37|626.37|623.37|621.37|0
1699293900000|2023-11-06 18:05:00|626.37|624.37|628.37|626.37|628.37|626.37|625.37|623.37|0
1699294200000|2023-11-06 18:10:00|628.12|626.12|629.62|627.62|630.37|628.37|627.87|625.87|0
1699294500000|2023-11-06 18:15:00|629.87|627.87|633.12|631.12|633.87|631.87|629.12|627.12|0
1699294800000|2023-11-06 18:20:00|633.37|631.37|631.12|629.12|636.62|634.62|630.87|628.87|0
1699295100000|2023-11-06 18:25:00|630.87|628.87|631.12|629.12|632.62|630.62|630.87|628.87|0
1699295400000|2023-11-06 18:30:00|630.87|628.87|631.37|629.37|633.62|631.62|630.87|628.87|0
1699295700000|2023-11-06 18:35:00|631.87|629.87|628.62|626.62|631.87|629.87|628.12|626.12|0
1699296000000|2023-11-06 18:40:00|628.87|626.87|629.12|627.12|630.12|628.12|627.87|625.87|0
1699296300000|2023-11-06 18:45:00|629.37|627.37|631.12|629.12|631.87|629.87|628.87|626.87|0
1699296600000|2023-11-06 18:50:00|630.87|628.87|632.12|630.12|632.62|630.62|630.37|628.37|0
1699296900000|2023-11-06 18:55:00|632.37|630.37|630.37|628.37|633.12|631.12|629.75|627.75|0
1699297200000|2023-11-06 19:00:00|630.12|628.12|630.62|628.62|632.12|630.12|629.12|627.12|0
1699297500000|2023-11-06 19:05:00|630.87|628.87|634.37|632.37|634.87|632.87|630.87|628.87|0
1699297800000|2023-11-06 19:10:00|634.62|632.62|635.62|633.62|636.12|634.12|632.62|630.62|0
1699298100000|2023-11-06 19:15:00|635.75|633.75|632.37|630.37|636.12|634.12|631.87|629.87|0
1699298400000|2023-11-06 19:20:00|632.5|630.5|632.87|630.87|633.62|631.62|631.37|629.37|0
1699298700000|2023-11-06 19:25:00|632.62|630.62|630.37|628.37|632.87|630.87|630.37|628.37|0
1699299000000|2023-11-06 19:30:00|630.62|628.62|627.87|625.87|631.37|629.37|627.62|625.62|0
1699299300000|2023-11-06 19:35:00|628.12|626.12|627.87|625.87|628.87|626.87|627.12|625.12|0
1699299600000|2023-11-06 19:40:00|628.12|626.12|624.12|622.12|628.62|626.62|622.87|620.87|0
1699299900000|2023-11-06 19:45:00|623.87|621.87|625.37|623.37|625.37|623.37|622.87|620.87|0
1699300200000|2023-11-06 19:50:00|625.12|623.12|622.62|620.62|625.12|623.12|622.12|620.12|0
1699300500000|2023-11-06 19:55:00|622.87|620.87|622.37|620.37|623.12|621.12|621.62|619.62|0
1699300800000|2023-11-06 20:00:00|622.12|620.12|621.87|619.87|623.62|621.62|621.87|619.87|0
1699301100000|2023-11-06 20:05:00|622.12|620.12|623.37|621.37|624.37|622.37|621.87|619.87|0
1699301400000|2023-11-06 20:10:00|623.12|621.12|623.37|621.37|623.37|621.37|620.87|618.87|0
1699301700000|2023-11-06 20:15:00|623.12|621.12|622.37|620.37|623.37|621.37|622.12|620.12|0
1699302000000|2023-11-06 20:20:00|622.62|620.62|622.87|620.87|624.37|622.37|622.12|620.12|0
1699302300000|2023-11-06 20:25:00|622.62|620.62|623.12|621.12|625.12|623.12|622.62|620.62|0
1699302600000|2023-11-06 20:30:00|622.87|620.87|622.12|620.12|624.12|622.12|621.62|619.62|0
1699302900000|2023-11-06 20:35:00|622.37|620.37|623.62|621.62|624.62|622.62|622.12|620.12|0
1699303200000|2023-11-06 20:40:00|623.87|621.87|624.87|622.87|626.12|624.12|622.87|620.87|0
1699303500000|2023-11-06 20:45:00|625.12|623.12|623.87|621.87|625.62|623.62|623.62|621.62|0
1699303800000|2023-11-06 20:50:00|623.62|621.62|622.87|620.87|625.12|623.12|622.37|620.37|0
1699304100000|2023-11-06 20:55:00|622.62|620.62|616.37|614.37|622.62|620.62|616.37|614.37|0
1699304400000|2023-11-06 21:00:00|616.62|614.62|618.37|616.37|618.37|616.37|616.12|614.12|0
1699304700000|2023-11-06 21:05:00|618.62|616.62|618.87|616.87|619.87|617.87|618.62|616.62|0
1699305000000|2023-11-06 21:10:00|618.62|616.62|618.87|616.87|619.62|617.62|618.62|616.62|0
1699305300000|2023-11-06 21:15:00|618.97|616.77|619.22|617.02|619.47|617.27|618.97|616.77|0
1699305600000|2023-11-06 21:20:00|619.47|617.27|620.47|618.27|620.72|618.52|619.47|617.27|0
1699305900000|2023-11-06 21:25:00|620.72|618.52|620.72|618.52|620.72|618.52|620.22|618.02|0
1699306200000|2023-11-06 21:30:00|620.47|618.27|620.47|618.27|620.47|618.27|620.47|618.27|0
1699306500000|2023-11-06 21:35:00|620.72|618.52|620.72|618.52|620.72|618.52|620.72|618.52|0
1699306800000|2023-11-06 21:40:00|620.47|618.27|619.85|617.65|620.47|618.27|619.72|617.52|0
1699307100000|2023-11-06 21:45:00|619.72|617.52|620.22|618.02|620.22|618.02|619.72|617.52|0
1699307400000|2023-11-06 21:50:00|620.35|618.15|620.22|618.02|620.47|618.27|620.22|618.02|0
1699307700000|2023-11-06 21:55:00|620.35|618.15|620.6|618.4|620.97|618.77|620.22|618.02|0
1699308000000|2023-11-06 22:00:00|620.78|618.58|620.45|618.25|620.78|618.58|620.41|618.21|0
1699308300000|2023-11-06 22:05:00|620.49|618.29|620.49|618.29|620.52|618.32|620.41|618.21|0
1699308600000|2023-11-06 22:10:00|620.52|618.32|620.45|618.25|620.52|618.32|620.45|618.25|0
1699308900000|2023-11-06 22:15:00|620.49|618.29|620.34|618.14|620.6|618.4|620.34|618.14|0
1699309200000|2023-11-06 22:20:00|620.27|618.07|620.23|618.03|620.6|618.4|620.23|618.03|0
1699309500000|2023-11-06 22:25:00|620.27|618.07|620.45|618.25|620.52|618.32|620.27|618.07|0
1699309800000|2023-11-06 22:30:00|620.52|618.32|620.41|618.21|620.56|618.36|620.27|618.07|0
1699310100000|2023-11-06 22:35:00|620.3|618.1|620.52|618.32|620.56|618.36|620.3|618.1|0
1699310400000|2023-11-06 22:40:00|620.56|618.36|620.56|618.36|620.56|618.36|620.52|618.32|0
1699310700000|2023-11-06 22:45:00|620.6|618.4|620.63|618.43|620.63|618.43|620.6|618.4|0
1699311000000|2023-11-06 22:50:00|620.56|618.36|620.67|618.47|620.67|618.47|620.52|618.32|0
1699311300000|2023-11-06 22:55:00|620.63|618.43|620.67|618.47|620.85|618.65|620.56|618.36|0
1699311600000|2023-11-06 23:00:00|621.35|619.15|622.22|620.02|622.97|620.77|621.35|619.15|0
1699311900000|2023-11-06 23:05:00|621.97|619.77|622.72|620.52|623.22|621.02|621.97|619.77|0
1699312200000|2023-11-06 23:10:00|622.97|620.77|623.6|621.4|623.6|621.4|622.22|620.02|0
1699312500000|2023-11-06 23:15:00|623.72|621.52|624.47|622.27|624.47|622.27|623.47|621.27|0
1699312800000|2023-11-06 23:20:00|624.35|622.15|624.72|622.52|625.72|623.52|624.22|622.02|0
1699313100000|2023-11-06 23:25:00|624.97|622.77|624.72|622.52|624.97|622.77|624.47|622.27|0
1699313400000|2023-11-06 23:30:00|624.47|622.27|624.85|622.65|624.97|622.77|624.47|622.27|0
1699313700000|2023-11-06 23:35:00|624.72|622.52|625.97|623.77|625.97|623.77|624.72|622.52|0
1699314000000|2023-11-06 23:40:00|625.72|623.52|625.35|623.15|625.72|623.52|624.97|622.77|0
1699314300000|2023-11-06 23:45:00|625.22|623.02|624.72|622.52|625.22|623.02|624.22|622.02|0
1699314600000|2023-11-06 23:50:00|624.97|622.77|624.72|622.52|624.97|622.77|624.22|622.02|0
1699314900000|2023-11-06 23:55:00|624.47|622.27|624.72|622.52|624.72|622.52|624.22|622.02|0
1699315200000|2023-11-07 00:00:00|624.47|622.27|624.72|622.52|625.22|623.02|624.22|622.02|0
1699315500000|2023-11-07 00:05:00|624.97|622.77|625.47|623.27|625.72|623.52|624.22|622.02|0
1699315800000|2023-11-07 00:10:00|625.22|623.02|625.47|623.27|625.72|623.52|625.22|623.02|0
1699316100000|2023-11-07 00:15:00|625.35|623.15|624.22|622.02|625.47|623.27|624.22|622.02|0
1699316400000|2023-11-07 00:20:00|623.97|621.77|625.72|623.52|625.72|623.52|623.97|621.77|0
1699316700000|2023-11-07 00:25:00|625.47|623.27|624.72|622.52|625.72|623.52|624.22|622.02|0
1699317000000|2023-11-07 00:30:00|624.85|622.65|625.22|623.02|625.47|623.27|624.72|622.52|0
1699317300000|2023-11-07 00:35:00|625.47|623.27|625.22|623.02|625.97|623.77|624.97|622.77|0
1699317600000|2023-11-07 00:40:00|625.47|623.27|625.47|623.27|626.22|624.02|625.22|623.02|0
1699317900000|2023-11-07 00:45:00|625.22|623.02|625.97|623.77|626.22|624.02|625.22|623.02|0
1699318200000|2023-11-07 00:50:00|625.72|623.52|625.72|623.52|625.72|623.52|625.47|623.27|0
1699318500000|2023-11-07 00:55:00|625.97|623.77|625.72|623.52|625.97|623.77|625.22|623.02|0
1699318800000|2023-11-07 01:00:00|625.97|623.77|626.72|624.52|626.97|624.77|625.97|623.77|0
1699319100000|2023-11-07 01:05:00|626.97|624.77|626.72|624.52|626.97|624.77|625.72|623.52|0
1699319400000|2023-11-07 01:10:00|626.47|624.27|625.97|623.77|626.47|624.27|625.72|623.52|0
1699319700000|2023-11-07 01:15:00|625.72|623.52|624.47|622.27|625.72|623.52|623.97|621.77|0
1699320000000|2023-11-07 01:20:00|624.22|622.02|625.47|623.27|625.72|623.52|624.22|622.02|0
1699320300000|2023-11-07 01:25:00|625.22|623.02|625.1|622.9|625.47|623.27|624.72|622.52|0
1699320600000|2023-11-07 01:30:00|625.12|623.12|624.37|622.37|625.37|623.37|624.12|622.12|0
1699320900000|2023-11-07 01:35:00|624.62|622.62|624.62|622.62|625.12|623.12|624.37|622.37|0
1699321200000|2023-11-07 01:40:00|624.87|622.87|623.37|621.37|624.87|622.87|623.37|621.37|0
1699321500000|2023-11-07 01:45:00|623.12|621.12|622.62|620.62|623.37|621.37|622.12|620.12|0
1699321800000|2023-11-07 01:50:00|622.87|620.87|624.37|622.37|624.37|622.37|622.62|620.62|0
1699322100000|2023-11-07 01:55:00|624.62|622.62|623.87|621.87|625.37|623.37|623.87|621.87|0
1699322400000|2023-11-07 02:00:00|624.12|622.12|623.37|621.37|624.25|622.25|623.12|621.12|0
1699322700000|2023-11-07 02:05:00|623.62|621.62|624.87|622.87|625.12|623.12|623.62|621.62|0
1699323000000|2023-11-07 02:10:00|625.12|623.12|625.37|623.37|625.62|623.62|624.87|622.87|0
1699323300000|2023-11-07 02:15:00|625.12|623.12|624.87|622.87|625.37|623.37|624.62|622.62|0
1699323600000|2023-11-07 02:20:00|625|623|624.62|622.62|625.37|623.37|624.62|622.62|0
1699323900000|2023-11-07 02:25:00|624.37|622.37|624.87|622.87|624.87|622.87|624.37|622.37|0
1699324200000|2023-11-07 02:30:00|625.12|623.12|625.62|623.62|625.62|623.62|624.87|622.87|0
1699324500000|2023-11-07 02:35:00|625.37|623.37|625.12|623.12|625.62|623.62|624.87|622.87|0
1699324800000|2023-11-07 02:40:00|625.25|623.25|625.37|623.37|625.62|623.62|624.62|622.62|0
1699325100000|2023-11-07 02:45:00|625.5|623.5|625.37|623.37|625.87|623.87|625.37|623.37|0
1699325400000|2023-11-07 02:50:00|625.62|623.62|625.37|623.37|625.87|623.87|624.87|622.87|0
1699325700000|2023-11-07 02:55:00|625.62|623.62|625.37|623.37|625.87|623.87|625.37|623.37|0
1699326000000|2023-11-07 03:00:00|625.62|623.62|626.12|624.12|626.37|624.37|625.37|623.37|0
1699326300000|2023-11-07 03:05:00|626.37|624.37|626.37|624.37|626.62|624.62|626.12|624.12|0
1699326600000|2023-11-07 03:10:00|626.62|624.62|626.37|624.37|626.87|624.87|626.12|624.12|0
1699326900000|2023-11-07 03:15:00|626.12|624.12|626.12|624.12|626.62|624.62|625.62|623.62|0
1699327200000|2023-11-07 03:20:00|626.37|624.37|626.37|624.37|626.62|624.62|626|624|0
1699327500000|2023-11-07 03:25:00|626.62|624.62|626.62|624.62|626.62|624.62|626.37|624.37|0
1699327800000|2023-11-07 03:30:00|626.37|624.37|624.37|622.37|627.12|625.12|624.12|622.12|0
1699328100000|2023-11-07 03:35:00|624.62|622.62|625.87|623.87|625.87|623.87|624.37|622.37|0
1699328400000|2023-11-07 03:40:00|626.12|624.12|626.62|624.62|627.12|625.12|626.12|624.12|0
1699328700000|2023-11-07 03:45:00|626.87|624.87|626.37|624.37|626.87|624.87|626.12|624.12|0
1699329000000|2023-11-07 03:50:00|626.12|624.12|626.12|624.12|626.37|624.37|625.87|623.87|0
1699329300000|2023-11-07 03:55:00|625.87|623.87|625.87|623.87|626.62|624.62|625.87|623.87|0
1699329600000|2023-11-07 04:00:00|626.12|624.12|626.12|624.12|626.12|624.12|625.62|623.62|0
1699329900000|2023-11-07 04:05:00|625.87|623.87|626.12|624.12|626.37|624.37|625.87|623.87|0
1699330200000|2023-11-07 04:10:00|626.37|624.37|625.87|623.87|626.62|624.62|625.62|623.62|0
1699330500000|2023-11-07 04:15:00|625.62|623.62|625.62|623.62|626.12|624.12|625.62|623.62|0
1699330800000|2023-11-07 04:20:00|625.87|623.87|625.87|623.87|626.12|624.12|625.87|623.87|0
1699331100000|2023-11-07 04:25:00|625.62|623.62|626.37|624.37|626.37|624.37|625.62|623.62|0
1699331400000|2023-11-07 04:30:00|626.12|624.12|626.62|624.62|626.62|624.62|625.87|623.87|0
1699331700000|2023-11-07 04:35:00|626.5|624.5|626.87|624.87|627.12|625.12|626.37|624.37|0
1699332000000|2023-11-07 04:40:00|627|625|627.12|625.12|627.12|625.12|626.87|624.87|0
1699332300000|2023-11-07 04:45:00|627.37|625.37|627.12|625.12|627.37|625.37|626.87|624.87|0
1699332600000|2023-11-07 04:50:00|627.25|625.25|626.87|624.87|627.37|625.37|626.62|624.62|0
1699332900000|2023-11-07 04:55:00|626.62|624.62|627.12|625.12|627.12|625.12|626.62|624.62|0
1699333200000|2023-11-07 05:00:00|626.87|624.87|627.12|625.12|627.62|625.62|626.87|624.87|0
1699333500000|2023-11-07 05:05:00|627.25|625.25|627.37|625.37|627.62|625.62|627.12|625.12|0
1699333800000|2023-11-07 05:10:00|627.12|625.12|627.12|625.12|627.87|625.87|627.12|625.12|0
1699334100000|2023-11-07 05:15:00|627.37|625.37|627.12|625.12|627.37|625.37|626.87|624.87|0
1699334400000|2023-11-07 05:20:00|627.37|625.37|628.12|626.12|628.12|626.12|627.37|625.37|0
1699334700000|2023-11-07 05:25:00|627.87|625.87|628.37|626.37|628.62|626.62|627.87|625.87|0
1699335000000|2023-11-07 05:30:00|628.62|626.62|626.62|624.62|628.62|626.62|626.37|624.37|0
1699335300000|2023-11-07 05:35:00|626.37|624.37|625.87|623.87|626.62|624.62|625.87|623.87|0
1699335600000|2023-11-07 05:40:00|626.12|624.12|626.62|624.62|626.62|624.62|625.87|623.87|0
1699335900000|2023-11-07 05:45:00|626.87|624.87|627.12|625.12|627.12|625.12|626.62|624.62|0
1699336200000|2023-11-07 05:50:00|626.87|624.87|626.37|624.37|626.87|624.87|626.37|624.37|0
1699336500000|2023-11-07 05:55:00|626.25|624.25|626.12|624.12|626.37|624.37|625.87|623.87|0
1699336800000|2023-11-07 06:00:00|626.37|624.37|626.62|624.62|626.87|624.87|626.12|624.12|0
1699337100000|2023-11-07 06:05:00|626.37|624.37|626.37|624.37|626.62|624.62|625.62|623.62|0
1699337400000|2023-11-07 06:10:00|626.62|624.62|627.87|625.87|627.87|625.87|626.37|624.37|0
1699337700000|2023-11-07 06:15:00|628.12|626.12|627.87|625.87|628.37|626.37|627.37|625.37|0
1699338000000|2023-11-07 06:20:00|628.12|626.12|628.62|626.62|628.87|626.87|628|626|0
1699338300000|2023-11-07 06:25:00|628.5|626.5|629.12|627.12|629.37|627.37|628.37|626.37|0
1699338600000|2023-11-07 06:30:00|629.25|627.25|629.12|627.12|629.37|627.37|628.62|626.62|0
1699338900000|2023-11-07 06:35:00|629.37|627.37|628.25|626.25|629.37|627.37|628.12|626.12|0
1699339200000|2023-11-07 06:40:00|628.12|626.12|627.87|625.87|628.12|626.12|627.37|625.37|0
1699339500000|2023-11-07 06:45:00|628.12|626.12|628.62|626.62|629.12|627.12|627.87|625.87|0
1699339800000|2023-11-07 06:50:00|628.87|626.87|628.37|626.37|629.37|627.37|628.12|626.12|0
1699340100000|2023-11-07 06:55:00|628.25|626.25|627.87|625.87|628.62|626.62|627.87|625.87|0
1699340400000|2023-11-07 07:00:00|628.12|626.12|628.12|626.12|628.87|626.87|627.87|625.87|0
1699340700000|2023-11-07 07:05:00|628.37|626.37|628.12|626.12|628.62|626.62|627.37|625.37|0
1699341000000|2023-11-07 07:10:00|628.37|626.37|628.12|626.12|628.62|626.62|627.62|625.62|0
1699341300000|2023-11-07 07:15:00|628.37|626.37|627.62|625.62|628.62|626.62|627.62|625.62|0
1699341600000|2023-11-07 07:20:00|627.37|625.37|627.87|625.87|628.12|626.12|627.37|625.37|0
1699341900000|2023-11-07 07:25:00|628.12|626.12|629.12|627.12|629.12|627.12|627.87|625.87|0
1699342200000|2023-11-07 07:30:00|628.87|626.87|629.87|627.87|630.12|628.12|628.62|626.62|0
1699342500000|2023-11-07 07:35:00|629.62|627.62|629.87|627.87|630.12|628.12|629.12|627.12|0
1699342800000|2023-11-07 07:40:00|630|628|630.12|628.12|631.12|629.12|629.87|627.87|0
1699343100000|2023-11-07 07:45:00|630.37|628.37|630.87|628.87|631.12|629.12|630.12|628.12|0
1699343400000|2023-11-07 07:50:00|631|629|629.87|627.87|631.12|629.12|629.87|627.87|0
1699343700000|2023-11-07 07:55:00|629.75|627.75|630.12|628.12|630.62|628.62|629.62|627.62|0
1699344000000|2023-11-07 08:00:00|630.37|628.37|629.75|627.75|631.37|629.37|628.87|626.87|0
1699344300000|2023-11-07 08:05:00|629.62|627.62|627.62|625.62|630.87|628.87|627.37|625.37|0
1699344600000|2023-11-07 08:10:00|627.87|625.87|626.62|624.62|628.12|626.12|626.62|624.62|0
1699344900000|2023-11-07 08:15:00|626.37|624.37|624.62|622.62|626.37|624.37|624.62|622.62|0
1699345200000|2023-11-07 08:20:00|624.87|622.87|625.37|623.37|625.37|623.37|624.12|622.12|0
1699345500000|2023-11-07 08:25:00|625.62|623.62|627.62|625.62|627.62|625.62|624.62|622.62|0
1699345800000|2023-11-07 08:30:00|627.5|625.5|623.62|621.62|627.62|625.62|623.62|621.62|0
1699346100000|2023-11-07 08:35:00|623.87|621.87|625.37|623.37|625.87|623.87|623.62|621.62|0
1699346400000|2023-11-07 08:40:00|625.5|623.5|624.62|622.62|625.62|623.62|624.12|622.12|0
1699346700000|2023-11-07 08:45:00|624.75|622.75|623.87|621.87|624.87|622.87|623.37|621.37|0
1699347000000|2023-11-07 08:50:00|624.12|622.12|623.87|621.87|624.12|622.12|622.62|620.62|0
1699347300000|2023-11-07 08:55:00|623.62|621.62|623.87|621.87|624.12|622.12|622.37|620.37|0
1699347600000|2023-11-07 09:00:00|623.62|621.62|624.62|622.62|624.87|622.87|623.37|621.37|0
1699347900000|2023-11-07 09:05:00|624.5|622.5|625.62|623.62|626.5|624.5|623.87|621.87|0
1699348200000|2023-11-07 09:10:00|625.37|623.37|626.12|624.12|626.37|624.37|624.37|622.37|0
1699348500000|2023-11-07 09:15:00|626.37|624.37|628.37|626.37|628.37|626.37|625.62|623.62|0
1699348800000|2023-11-07 09:20:00|628.62|626.62|627.87|625.87|629.62|627.62|627.87|625.87|0
1699349100000|2023-11-07 09:25:00|628|626|627.87|625.87|628.37|626.37|627.37|625.37|0
1699349400000|2023-11-07 09:30:00|628.12|626.12|627.62|625.62|628.62|626.62|626.62|624.62|0
1699349700000|2023-11-07 09:35:00|627.37|625.37|626.62|624.62|627.37|625.37|625.62|623.62|0
1699350000000|2023-11-07 09:40:00|626.37|624.37|628.62|626.62|628.87|626.87|626.25|624.25|0
1699350300000|2023-11-07 09:45:00|628.75|626.75|628.12|626.12|628.87|626.87|627.62|625.62|0
1699350600000|2023-11-07 09:50:00|628.25|626.25|628.62|626.62|629.62|627.62|627.87|625.87|0
1699350900000|2023-11-07 09:55:00|628.75|626.75|629.37|627.37|629.62|627.62|628.62|626.62|0
1699351200000|2023-11-07 10:00:00|629.62|627.62|629.87|627.87|629.87|627.87|629.12|627.12|0
1699351500000|2023-11-07 10:05:00|630.12|628.12|629.37|627.37|630.5|628.5|629.37|627.37|0
1699351800000|2023-11-07 10:10:00|629.12|627.12|628.37|626.37|629.62|627.62|628.37|626.37|0
1699352100000|2023-11-07 10:15:00|628.25|626.25|626.87|624.87|628.37|626.37|626.37|624.37|0
1699352400000|2023-11-07 10:20:00|627.12|625.12|625.62|623.62|627.75|625.75|625.62|623.62|0
1699352700000|2023-11-07 10:25:00|625.37|623.37|623.87|621.87|625.87|623.87|623.87|621.87|0
1699353000000|2023-11-07 10:30:00|623.75|621.75|625.62|623.62|625.87|623.87|623.75|621.75|0
1699353300000|2023-11-07 10:35:00|625.87|623.87|626.12|624.12|626.37|624.37|624.75|622.75|0
1699353600000|2023-11-07 10:40:00|626|624|626.12|624.12|626.25|624.25|625.37|623.37|0
1699353900000|2023-11-07 10:45:00|626.37|624.37|625.37|623.37|627.12|625.12|624.62|622.62|0
1699354200000|2023-11-07 10:50:00|625.12|623.12|626.12|624.12|627.12|625.12|624.87|622.87|0
1699354500000|2023-11-07 10:55:00|625.87|623.87|626.37|624.37|627.12|625.12|625.37|623.37|0
1699354800000|2023-11-07 11:00:00|626.62|624.62|626.75|624.75|627.12|625.12|625.87|623.87|0
1699355100000|2023-11-07 11:05:00|626.62|624.62|627.87|625.87|628.12|626.12|626.62|624.62|0
1699355400000|2023-11-07 11:10:00|627.62|625.62|628|626|628.87|626.87|627.62|625.62|0
1699355700000|2023-11-07 11:15:00|628.12|626.12|628.87|626.87|629.62|627.62|628.12|626.12|0
1699356000000|2023-11-07 11:20:00|629.12|627.12|628.87|626.87|629.12|627.12|627.37|625.37|0
1699356300000|2023-11-07 11:25:00|628.62|626.62|629.62|627.62|629.62|627.62|628.62|626.62|0
1699356600000|2023-11-07 11:30:00|629.37|627.37|630.62|628.62|630.87|628.87|629.37|627.37|0
1699356900000|2023-11-07 11:35:00|630.87|628.87|633.12|631.12|634.62|632.62|630.62|628.62|0
1699357200000|2023-11-07 11:40:00|632.62|630.62|633.62|631.62|634.87|632.87|632.37|630.37|0
1699357500000|2023-11-07 11:45:00|633.37|631.37|632.87|630.87|633.37|631.37|632.12|630.12|0
1699357800000|2023-11-07 11:50:00|632.62|630.62|631.62|629.62|633.12|631.12|631.62|629.62|0
1699358100000|2023-11-07 11:55:00|631.75|629.75|629.87|627.87|631.87|629.87|629.87|627.87|0
1699358400000|2023-11-07 12:00:00|630.12|628.12|628.62|626.62|630.62|628.62|628.62|626.62|0
1699358700000|2023-11-07 12:05:00|628.37|626.37|629.12|627.12|630.37|628.37|628.37|626.37|0
1699359000000|2023-11-07 12:10:00|628.75|626.75|628.37|626.37|629.12|627.12|627.87|625.87|0
1699359300000|2023-11-07 12:15:00|628.62|626.62|626.5|624.5|628.62|626.62|626.37|624.37|0
1699359600000|2023-11-07 12:20:00|626.37|624.37|627.87|625.87|628.12|626.12|626.37|624.37|0
1699359900000|2023-11-07 12:25:00|627.62|625.62|628.12|626.12|628.12|626.12|626.62|624.62|0
1699360200000|2023-11-07 12:30:00|628.62|626.62|628.25|626.25|628.62|626.62|626.62|624.62|0
1699360500000|2023-11-07 12:35:00|628.37|626.37|629.37|627.37|629.37|627.37|628.12|626.12|0
1699360800000|2023-11-07 12:40:00|629.12|627.12|628.87|626.87|630.62|628.62|628.87|626.87|0
1699361100000|2023-11-07 12:45:00|629|627|628|626|629.87|627.87|627.62|625.62|0
1699361400000|2023-11-07 12:50:00|628.12|626.12|628.62|626.62|629.37|627.37|628.12|626.12|0
1699361700000|2023-11-07 12:55:00|628.37|626.37|626.37|624.37|628.62|626.62|626.37|624.37|0
1699362000000|2023-11-07 13:00:00|626.62|624.62|626.37|624.37|627.5|625.5|626.12|624.12|0
1699362300000|2023-11-07 13:05:00|626.25|624.25|622.12|620.12|627.37|625.37|622.12|620.12|0
1699362600000|2023-11-07 13:10:00|622.37|620.37|624.37|622.37|624.62|622.62|622.12|620.12|0
1699362900000|2023-11-07 13:15:00|624.12|622.12|623.37|621.37|625.12|623.12|623.37|621.37|0
1699363200000|2023-11-07 13:20:00|623.5|621.5|626.87|624.87|626.87|624.87|623.37|621.37|0
1699363500000|2023-11-07 13:25:00|627.12|625.12|626.62|624.62|627.87|625.87|626.62|624.62|0
1699363800000|2023-11-07 13:30:00|626.37|624.37|626.12|624.12|626.62|624.62|624.62|622.62|0
1699364100000|2023-11-07 13:35:00|625.87|623.87|623.87|621.87|626|624|622.87|620.87|0
1699364400000|2023-11-07 13:40:00|624.12|622.12|624.37|622.37|625.12|623.12|623.62|621.62|0
1699364700000|2023-11-07 13:45:00|624.62|622.62|625.12|623.12|625.37|623.37|622.62|620.62|0
1699365000000|2023-11-07 13:50:00|624.87|622.87|622.62|620.62|626.37|624.37|622.62|620.62|0
1699365300000|2023-11-07 13:55:00|622.87|620.87|620.37|618.37|622.87|620.87|620.37|618.37|0
1699365600000|2023-11-07 14:00:00|620.5|618.5|623.37|621.37|623.37|621.37|619.87|617.87|0
1699365900000|2023-11-07 14:05:00|623.25|621.25|622.87|620.87|623.62|621.62|622.12|620.12|0
1699366200000|2023-11-07 14:10:00|623.12|621.12|624.62|622.62|624.62|622.62|622.87|620.87|0
1699366500000|2023-11-07 14:15:00|623.87|621.87|617.62|615.62|623.87|621.87|617.37|615.37|0
1699366800000|2023-11-07 14:20:00|617.87|615.87|618.12|616.12|618.37|616.37|616.12|614.12|0
1699367100000|2023-11-07 14:25:00|618.37|616.37|617.12|615.12|618.37|616.37|616.62|614.62|0
1699367400000|2023-11-07 14:30:00|617.37|615.37|625.12|623.12|625.37|623.37|616.62|614.62|0
1699367700000|2023-11-07 14:35:00|625.62|623.62|627.37|625.37|628.37|626.37|624.37|622.37|0
1699368000000|2023-11-07 14:40:00|626.87|624.87|623.12|621.12|627.87|625.87|622.87|620.87|0
1699368300000|2023-11-07 14:45:00|622.87|620.87|625.12|623.12|626.37|624.37|622.87|620.87|0
1699368600000|2023-11-07 14:50:00|624.87|622.87|620.62|618.62|625.62|623.62|620.37|618.37|0
1699368900000|2023-11-07 14:55:00|620.12|618.12|618.12|616.12|620.37|618.37|617.87|615.87|0
1699369200000|2023-11-07 15:00:00|618.37|616.37|614.62|612.62|618.37|616.37|613.37|611.37|0
1699369500000|2023-11-07 15:05:00|614.87|612.87|618.62|616.62|618.87|616.87|614.37|612.37|0
1699369800000|2023-11-07 15:10:00|618.87|616.87|616.62|614.62|619.87|617.87|615.37|613.37|0
1699370100000|2023-11-07 15:15:00|616.37|614.37|615.62|613.62|619.12|617.12|615.12|613.12|0
1699370400000|2023-11-07 15:20:00|615.87|613.87|614.62|612.62|616.87|614.87|614.37|612.37|0
1699370700000|2023-11-07 15:25:00|614.37|612.37|609.12|607.12|614.62|612.62|609.12|607.12|0
1699371000000|2023-11-07 15:30:00|609.37|607.37|606.62|604.62|610.37|608.37|605.87|603.87|0
1699371300000|2023-11-07 15:35:00|606.37|604.37|604.87|602.87|607.12|605.12|604.62|602.62|0
1699371600000|2023-11-07 15:40:00|605.12|603.12|604.87|602.87|605.62|603.62|604.12|602.12|0
1699371900000|2023-11-07 15:45:00|605.37|603.37|602.12|600.12|605.62|603.62|601.87|599.87|0
1699372200000|2023-11-07 15:50:00|601.87|599.87|600.87|598.87|602.87|600.87|600.12|598.12|0
1699372500000|2023-11-07 15:55:00|600.62|598.62|602.12|600.12|603.62|601.62|599.37|597.37|0
1699372800000|2023-11-07 16:00:00|601.87|599.87|603.62|601.62|604.62|602.62|601.62|599.62|0
1699373100000|2023-11-07 16:05:00|603.37|601.37|604.37|602.37|604.62|602.62|602.12|600.12|0
1699373400000|2023-11-07 16:10:00|604.62|602.62|604.62|602.62|605.37|603.37|602.62|600.62|0
1699373700000|2023-11-07 16:15:00|605.12|603.12|605.37|603.37|605.37|603.37|603.37|601.37|0
1699374000000|2023-11-07 16:20:00|605.12|603.12|603.87|601.87|605.12|603.12|602.62|600.62|0
1699374300000|2023-11-07 16:25:00|603.62|601.62|603.37|601.37|605|603|602.62|600.62|0
1699374600000|2023-11-07 16:30:00|603.12|601.12|600.37|598.37|603.62|601.62|599.62|597.62|0
1699374900000|2023-11-07 16:35:00|600.5|598.5|600.37|598.37|600.87|598.87|599.37|597.37|0
1699375200000|2023-11-07 16:40:00|600.12|598.12|600.62|598.62|600.87|598.87|598.62|596.62|0
1699375500000|2023-11-07 16:45:00|600.87|598.87|605.62|603.62|606.87|604.87|600.37|598.37|0
1699375800000|2023-11-07 16:50:00|605.37|603.37|605.12|603.12|606.12|604.12|604.5|602.5|0
1699376100000|2023-11-07 16:55:00|605.37|603.37|604.87|602.87|605.87|603.87|603.12|601.12|0
1699376400000|2023-11-07 17:00:00|605.12|603.12|608.87|606.87|609.12|607.12|605.12|603.12|0
1699376700000|2023-11-07 17:05:00|609.12|607.12|608.62|606.62|610.12|608.12|607.37|605.37|0
1699377000000|2023-11-07 17:10:00|608.87|606.87|609.62|607.62|610.12|608.12|608.37|606.37|0
1699377300000|2023-11-07 17:15:00|610.12|608.12|610.37|608.37|612.37|610.37|609.5|607.5|0
1699377600000|2023-11-07 17:20:00|610.12|608.12|609.62|607.62|611.12|609.12|609.12|607.12|0
1699377900000|2023-11-07 17:25:00|609.37|607.37|610.87|608.87|611.12|609.12|608.12|606.12|0
1699378200000|2023-11-07 17:30:00|610.75|608.75|610.62|608.62|614.87|612.87|609.37|607.37|0
1699378500000|2023-11-07 17:35:00|610.87|608.87|609.62|607.62|611.62|609.62|608.62|606.62|0
1699378800000|2023-11-07 17:40:00|609.75|607.75|609.62|607.62|611.37|609.37|609.37|607.37|0
1699379100000|2023-11-07 17:45:00|609.87|607.87|610.62|608.62|611.37|609.37|606.37|604.37|0
1699379400000|2023-11-07 17:50:00|610.87|608.87|610.37|608.37|611.37|609.37|609.12|607.12|0
1699379700000|2023-11-07 17:55:00|610.62|608.62|606.62|604.62|611.37|609.37|606.62|604.62|0
1699380000000|2023-11-07 18:00:00|606.75|604.75|604.62|602.62|607.87|605.87|604.12|602.12|0
1699380300000|2023-11-07 18:05:00|604.37|602.37|602.62|600.62|605.37|603.37|602.37|600.37|0
1699380600000|2023-11-07 18:10:00|602.5|600.5|602.62|600.62|603.37|601.37|601.87|599.87|0
1699380900000|2023-11-07 18:15:00|602.87|600.87|602.12|600.12|603.62|601.62|601.62|599.62|0
1699381200000|2023-11-07 18:20:00|602.25|600.25|602.12|600.12|604.62|602.62|601.37|599.37|0
1699381500000|2023-11-07 18:25:00|601.87|599.87|603.37|601.37|603.37|601.37|601.87|599.87|0
1699381800000|2023-11-07 18:30:00|603.12|601.12|601.87|599.87|603.37|601.37|601.37|599.37|0
1699382100000|2023-11-07 18:35:00|602.12|600.12|600.37|598.37|602.62|600.62|600.37|598.37|0
1699382400000|2023-11-07 18:40:00|600.62|598.62|602.12|600.12|602.87|600.87|600.37|598.37|0
1699382700000|2023-11-07 18:45:00|601.87|599.87|600.37|598.37|601.87|599.87|599.87|597.87|0
1699383000000|2023-11-07 18:50:00|600.12|598.12|601.62|599.62|601.75|599.75|599.12|597.12|0
1699383300000|2023-11-07 18:55:00|601.37|599.37|601.37|599.37|604.37|602.37|600.37|598.37|0
1699383600000|2023-11-07 19:00:00|601.12|599.12|599.87|597.87|601.37|599.37|599.37|597.37|0
1699383900000|2023-11-07 19:05:00|600|598|601.62|599.62|603|601|600|598|0
1699384200000|2023-11-07 19:10:00|601.37|599.37|601.62|599.62|601.87|599.87|600.62|598.62|0
1699384500000|2023-11-07 19:15:00|601.87|599.87|600.62|598.62|601.87|599.87|600.12|598.12|0
1699384800000|2023-11-07 19:20:00|600.75|598.75|599.37|597.37|601.37|599.37|599.12|597.12|0
1699385100000|2023-11-07 19:25:00|599.62|597.62|600.62|598.62|601.37|599.37|599.62|597.62|0
1699385400000|2023-11-07 19:30:00|600.37|598.37|599.62|597.62|600.37|598.37|599.12|597.12|0
1699385700000|2023-11-07 19:35:00|599.87|597.87|601.87|599.87|601.87|599.87|599.62|597.62|0
1699386000000|2023-11-07 19:40:00|601.62|599.62|603.87|601.87|605.37|603.37|601.62|599.62|0
1699386300000|2023-11-07 19:45:00|604.12|602.12|603.62|601.62|604.62|602.62|601.62|599.62|0
1699386600000|2023-11-07 19:50:00|603.37|601.37|604.37|602.37|604.62|602.62|602.62|600.62|0
1699386900000|2023-11-07 19:55:00|604.12|602.12|604.62|602.62|605.5|603.5|603.37|601.37|0
1699387200000|2023-11-07 20:00:00|604.87|602.87|605.37|603.37|605.37|603.37|602.37|600.37|0
1699387500000|2023-11-07 20:05:00|604.87|602.87|605.87|603.87|606.37|604.37|604.37|602.37|0
1699387800000|2023-11-07 20:10:00|605.75|603.75|604.12|602.12|607.12|605.12|603.62|601.62|0
1699388100000|2023-11-07 20:15:00|604.37|602.37|603.62|601.62|605.37|603.37|603.12|601.12|0
1699388400000|2023-11-07 20:20:00|604.12|602.12|601.62|599.62|605.37|603.37|601.37|599.37|0
1699388700000|2023-11-07 20:25:00|601.87|599.87|601.62|599.62|602.62|600.62|601.12|599.12|0
1699389000000|2023-11-07 20:30:00|601.37|599.37|600.37|598.37|601.87|599.87|599.62|597.62|0
1699389300000|2023-11-07 20:35:00|600.5|598.5|598.62|596.62|600.62|598.62|598.37|596.37|0
1699389600000|2023-11-07 20:40:00|598.87|596.87|598.62|596.62|599.37|597.37|598.37|596.37|0
1699389900000|2023-11-07 20:45:00|598.87|596.87|601.12|599.12|601.12|599.12|597.87|595.87|0
1699390200000|2023-11-07 20:50:00|601.37|599.37|608.12|606.12|608.12|606.12|601.37|599.37|0
1699390500000|2023-11-07 20:55:00|608.37|606.37|605.12|603.12|611.62|609.62|604.62|602.62|0
1699390800000|2023-11-07 21:00:00|604.62|602.62|604.62|602.62|605.87|603.87|604.12|602.12|0
1699391100000|2023-11-07 21:05:00|604.37|602.37|604.12|602.12|605.62|603.62|604.12|602.12|0
1699391400000|2023-11-07 21:10:00|603.87|601.87|605.37|603.37|605.37|603.37|603.87|601.87|0
1699391700000|2023-11-07 21:15:00|605.22|603.02|605.22|603.02|605.22|603.02|604.97|602.77|0
1699392000000|2023-11-07 21:20:00|604.97|602.77|604.72|602.52|604.97|602.77|604.72|602.52|0
1699392300000|2023-11-07 21:25:00|604.47|602.27|603.72|601.52|604.47|602.27|603.47|601.27|0
1699392600000|2023-11-07 21:30:00|603.6|601.4|603.97|601.77|603.97|601.77|603.47|601.27|0
1699392900000|2023-11-07 21:35:00|604.22|602.02|604.22|602.02|604.47|602.27|603.97|601.77|0
1699393500000|2023-11-07 21:45:00|604.47|602.27|604.72|602.52|604.97|602.77|604.47|602.27|0
1699393800000|2023-11-07 21:50:00|604.47|602.27|603.97|601.77|604.72|602.52|603.97|601.77|0
1699394100000|2023-11-07 21:55:00|603.85|601.65|603.74|601.54|604.22|602.02|603.6|601.4|0
1699394400000|2023-11-07 22:00:00|603.71|601.51|603.79|601.59|603.82|601.62|603.71|601.51|0
1699394700000|2023-11-07 22:05:00|603.82|601.62|603.79|601.59|603.93|601.73|603.68|601.48|0
1699395000000|2023-11-07 22:10:00|603.71|601.51|603.75|601.55|603.97|601.77|603.71|601.51|0
1699395300000|2023-11-07 22:15:00|603.71|601.51|603.97|601.77|604.22|602.02|603.71|601.51|0
1699395600000|2023-11-07 22:20:00|603.75|601.55|603.79|601.59|603.93|601.73|603.71|601.51|0
1699395900000|2023-11-07 22:25:00|603.86|601.66|603.93|601.73|604.01|601.81|603.82|601.62|0
1699396200000|2023-11-07 22:30:00|604.01|601.81|603.82|601.62|604.01|601.81|603.82|601.62|0
1699396500000|2023-11-07 22:35:00|603.57|601.37|603.79|601.59|603.79|601.59|603.57|601.37|0
1699396800000|2023-11-07 22:40:00|603.82|601.62|604.12|601.92|604.33|602.13|603.46|601.26|0
1699397100000|2023-11-07 22:45:00|603.97|601.77|603.97|601.77|604.08|601.88|603.93|601.73|0
1699397400000|2023-11-07 22:50:00|604.08|601.88|604.04|601.84|604.08|601.88|604.04|601.84|0
1699397700000|2023-11-07 22:55:00|604.01|601.81|603.79|601.59|604.01|601.81|603.79|601.59|0
1699398000000|2023-11-07 23:00:00|603.85|601.65|606.22|604.02|606.47|604.27|603.85|601.65|0
1699398300000|2023-11-07 23:05:00|605.97|603.77|605.22|603.02|606.22|604.02|604.97|602.77|0
1699398600000|2023-11-07 23:10:00|604.97|602.77|604.97|602.77|605.47|603.27|604.85|602.65|0
1699398900000|2023-11-07 23:15:00|604.72|602.52|604.97|602.77|604.97|602.77|604.22|602.02|0
1699399200000|2023-11-07 23:20:00|605.22|603.02|605.47|603.27|605.72|603.52|605.22|603.02|0
1699399500000|2023-11-07 23:25:00|605.72|603.52|605.72|603.52|605.72|603.52|604.97|602.77|0
1699399800000|2023-11-07 23:30:00|605.85|603.65|605.97|603.77|605.97|603.77|605.22|603.02|0
1699400100000|2023-11-07 23:35:00|605.72|603.52|606.22|604.02|606.47|604.27|605.47|603.27|0
1699400400000|2023-11-07 23:40:00|605.97|603.77|605.72|603.52|605.97|603.77|605.72|603.52|0
1699400700000|2023-11-07 23:45:00|605.97|603.77|606.22|604.02|606.22|604.02|605.47|603.27|0
1699401000000|2023-11-07 23:50:00|606.47|604.27|605.97|603.77|606.47|604.27|605.72|603.52|0
1699401300000|2023-11-07 23:55:00|606.22|604.02|605.97|603.77|606.22|604.02|605.47|603.27|0
1699401600000|2023-11-08 00:00:00|606.22|604.02|606.22|604.02|606.47|604.27|605.72|603.52|0
1699401900000|2023-11-08 00:05:00|606.1|603.9|605.47|603.27|606.47|604.27|604.97|602.77|0
1699402200000|2023-11-08 00:10:00|605.6|603.4|605.72|603.52|605.72|603.52|605.22|603.02|0
1699402500000|2023-11-08 00:15:00|605.47|603.27|604.72|602.52|605.72|603.52|604.47|602.27|0
1699402800000|2023-11-08 00:20:00|604.47|602.27|604.97|602.77|605.22|603.02|604.47|602.27|0
1699403100000|2023-11-08 00:25:00|605.1|602.9|604.47|602.27|605.47|603.27|604.47|602.27|0
1699403400000|2023-11-08 00:30:00|604.6|602.4|604.47|602.27|604.97|602.77|604.47|602.27|0
1699403700000|2023-11-08 00:35:00|604.72|602.52|605.72|603.52|605.72|603.52|604.72|602.52|0
1699404000000|2023-11-08 00:40:00|605.97|603.77|606.72|604.52|606.97|604.77|605.47|603.27|0
1699404300000|2023-11-08 00:45:00|607.22|605.02|606.72|604.52|607.22|605.02|606.22|604.02|0
1699404600000|2023-11-08 00:50:00|606.6|604.4|606.97|604.77|607.22|605.02|606.22|604.02|0
1699404900000|2023-11-08 00:55:00|606.72|604.52|606.72|604.52|607.22|605.02|606.6|604.4|0
1699405200000|2023-11-08 01:00:00|606.97|604.77|606.72|604.52|607.47|605.27|606.22|604.02|0
1699405500000|2023-11-08 01:05:00|606.6|604.4|606.97|604.77|607.72|605.52|606.47|604.27|0
1699405800000|2023-11-08 01:10:00|607.22|605.02|607.22|605.02|607.47|605.27|606.72|604.52|0
1699406100000|2023-11-08 01:15:00|606.97|604.77|608.22|606.02|608.22|606.02|606.72|604.52|0
1699406400000|2023-11-08 01:20:00|607.97|605.77|607.72|605.52|608.47|606.27|607.47|605.27|0
1699406700000|2023-11-08 01:25:00|607.97|605.77|606.97|604.77|607.97|605.77|606.97|604.77|0
1699407000000|2023-11-08 01:30:00|607.12|605.12|607.37|605.37|607.62|605.62|606.87|604.87|0
1699407300000|2023-11-08 01:35:00|607.62|605.62|607.87|605.87|608.37|606.37|607.37|605.37|0
1699407600000|2023-11-08 01:40:00|607.62|605.62|607.12|605.12|608.12|606.12|607.12|605.12|0
1699407900000|2023-11-08 01:45:00|607.37|605.37|608|606|608.12|606.12|607.37|605.37|0
1699408200000|2023-11-08 01:50:00|607.87|605.87|607.37|605.37|608.37|606.37|607.12|605.12|0
1699408500000|2023-11-08 01:55:00|607.12|605.12|606.87|604.87|607.12|605.12|606.12|604.12|0
1699408800000|2023-11-08 02:00:00|606.62|604.62|607.87|605.87|608.37|606.37|606.62|604.62|0
1699409100000|2023-11-08 02:05:00|607.62|605.62|606.37|604.37|607.87|605.87|606.12|604.12|0
1699409400000|2023-11-08 02:10:00|606.12|604.12|605.37|603.37|606.37|604.37|605.12|603.12|0
1699409700000|2023-11-08 02:15:00|605.25|603.25|605.12|603.12|605.37|603.37|604.62|602.62|0
1699410000000|2023-11-08 02:20:00|604.87|602.87|605.37|603.37|605.37|603.37|604.87|602.87|0
1699410300000|2023-11-08 02:25:00|605.12|603.12|605.37|603.37|605.62|603.62|605.12|603.12|0
1699410600000|2023-11-08 02:30:00|605.62|603.62|605.87|603.87|605.87|603.87|605.37|603.37|0
1699410900000|2023-11-08 02:35:00|605.75|603.75|606.12|604.12|606.37|604.37|605.75|603.75|0
1699411200000|2023-11-08 02:40:00|605.87|603.87|605.12|603.12|606|604|605.12|603.12|0
1699411500000|2023-11-08 02:45:00|605|603|605.62|603.62|605.87|603.87|605|603|0
1699411800000|2023-11-08 02:50:00|605.37|603.37|605.87|603.87|606.12|604.12|605.37|603.37|0
1699412100000|2023-11-08 02:55:00|606.12|604.12|604.87|602.87|606.12|604.12|604.62|602.62|0
1699412400000|2023-11-08 03:00:00|605.12|603.12|605.87|603.87|605.87|603.87|604.62|602.62|0
1699412700000|2023-11-08 03:05:00|606.12|604.12|606.12|604.12|606.37|604.37|605.62|603.62|0
1699413000000|2023-11-08 03:10:00|605.87|603.87|606.37|604.37|606.62|604.62|605.87|603.87|0
1699413300000|2023-11-08 03:15:00|606.62|604.62|606.87|604.87|606.87|604.87|606.37|604.37|0
1699413600000|2023-11-08 03:20:00|606.62|604.62|606.75|604.75|607.12|605.12|606.62|604.62|0
1699413900000|2023-11-08 03:25:00|606.62|604.62|606.87|604.87|607.12|605.12|606.62|604.62|0
1699414200000|2023-11-08 03:30:00|606.62|604.62|607.62|605.62|607.87|605.87|606.62|604.62|0
1699414500000|2023-11-08 03:35:00|607.87|605.87|608.12|606.12|608.12|606.12|607.62|605.62|0
1699414800000|2023-11-08 03:40:00|608.37|606.37|609.37|607.37|609.37|607.37|608.12|606.12|0
1699415100000|2023-11-08 03:45:00|609.25|607.25|609.37|607.37|609.62|607.62|608.87|606.87|0
1699415400000|2023-11-08 03:50:00|609.12|607.12|610.12|608.12|610.12|608.12|609.12|607.12|0
1699415700000|2023-11-08 03:55:00|610.37|608.37|609.62|607.62|611.12|609.12|609.62|607.62|0
1699416000000|2023-11-08 04:00:00|609.37|607.37|609.12|607.12|609.62|607.62|608.87|606.87|0
1699416300000|2023-11-08 04:05:00|609.37|607.37|609.37|607.37|609.62|607.62|609.12|607.12|0
1699416600000|2023-11-08 04:10:00|609.12|607.12|609.12|607.12|609.37|607.37|609.12|607.12|0
1699416900000|2023-11-08 04:15:00|608.87|606.87|609|607|609.37|607.37|608.87|606.87|0
1699417200000|2023-11-08 04:20:00|608.87|606.87|608.87|606.87|609.12|607.12|608.87|606.87|0
1699417500000|2023-11-08 04:25:00|609|607|608.87|606.87|609.12|607.12|608.62|606.62|0
1699417800000|2023-11-08 04:30:00|608.62|606.62|608.37|606.37|608.62|606.62|608.37|606.37|0
1699418100000|2023-11-08 04:35:00|608.12|606.12|608.37|606.37|608.62|606.62|608.12|606.12|0
1699418400000|2023-11-08 04:40:00|608.12|606.12|608.37|606.37|608.37|606.37|607.87|605.87|0
1699418700000|2023-11-08 04:45:00|608.12|606.12|608.12|606.12|608.37|606.37|607.62|605.62|0
1699419000000|2023-11-08 04:50:00|608.25|606.25|607.87|605.87|608.37|606.37|607.87|605.87|0
1699419300000|2023-11-08 04:55:00|608.12|606.12|608.12|606.12|608.12|606.12|607.87|605.87|0
1699419600000|2023-11-08 05:00:00|607.87|605.87|608.62|606.62|608.62|606.62|607.37|605.37|0
1699419900000|2023-11-08 05:05:00|608.37|606.37|608.12|606.12|608.37|606.37|607.37|605.37|0
1699420200000|2023-11-08 05:10:00|607.87|605.87|607.87|605.87|608.12|606.12|607.87|605.87|0
1699420500000|2023-11-08 05:15:00|608.12|606.12|608.62|606.62|608.87|606.87|607.87|605.87|0
1699420800000|2023-11-08 05:20:00|608.5|606.5|608.62|606.62|608.87|606.87|608.12|606.12|0
1699421100000|2023-11-08 05:25:00|608.5|606.5|609.87|607.87|609.87|607.87|608.5|606.5|0
1699421400000|2023-11-08 05:30:00|610.12|608.12|610.12|608.12|610.12|608.12|608.87|606.87|0
1699421700000|2023-11-08 05:35:00|609.87|607.87|609.12|607.12|609.87|607.87|608.12|606.12|0
1699422000000|2023-11-08 05:40:00|609.37|607.37|609.87|607.87|609.87|607.87|609.12|607.12|0
1699422300000|2023-11-08 05:45:00|609.62|607.62|610.5|608.5|610.62|608.62|609.62|607.62|0
1699422600000|2023-11-08 05:50:00|610.37|608.37|610.37|608.37|610.62|608.62|609.87|607.87|0
1699422900000|2023-11-08 05:55:00|610.12|608.12|610.62|608.62|611.12|609.12|610.12|608.12|0
1699423200000|2023-11-08 06:00:00|610.87|608.87|612.12|610.12|612.12|610.12|610.62|608.62|0
1699423500000|2023-11-08 06:05:00|611.87|609.87|612.37|610.37|612.62|610.62|611.87|609.87|0
1699423800000|2023-11-08 06:10:00|612.12|610.12|611.62|609.62|612.37|610.37|611.37|609.37|0
1699424100000|2023-11-08 06:15:00|611.37|609.37|612.12|610.12|612.62|610.62|611.12|609.12|0
1699424400000|2023-11-08 06:20:00|611.87|609.87|611.87|609.87|612.12|610.12|611.25|609.25|0
1699424700000|2023-11-08 06:25:00|612.12|610.12|611.37|609.37|612.37|610.37|611.12|609.12|0
1699425000000|2023-11-08 06:30:00|611.12|609.12|610.62|608.62|611.37|609.37|610.62|608.62|0
1699425300000|2023-11-08 06:35:00|610.37|608.37|611.37|609.37|612.12|610.12|610.37|608.37|0
1699425600000|2023-11-08 06:40:00|611.62|609.62|610.62|608.62|611.62|609.62|610.62|608.62|0
1699425900000|2023-11-08 06:45:00|610.87|608.87|610.12|608.12|610.87|608.87|609.62|607.62|0
1699426200000|2023-11-08 06:50:00|610|608|612.12|610.12|612.12|610.12|609.87|607.87|0
1699426500000|2023-11-08 06:55:00|611.87|609.87|611.87|609.87|612.12|610.12|611.37|609.37|0
1699426800000|2023-11-08 07:00:00|612.12|610.12|611.62|609.62|612.12|610.12|610.87|608.87|0
1699427100000|2023-11-08 07:05:00|611.5|609.5|611.87|609.87|612.87|610.87|611.5|609.5|0
1699427400000|2023-11-08 07:10:00|612.12|610.12|612.37|610.37|612.37|610.37|611.87|609.87|0
1699427700000|2023-11-08 07:15:00|612.12|610.12|612.87|610.87|613.37|611.37|612.12|610.12|0
1699428000000|2023-11-08 07:20:00|613.12|611.12|613.12|611.12|613.12|611.12|612.37|610.37|0
1699428300000|2023-11-08 07:25:00|612.87|610.87|612.25|610.25|613.12|611.12|612.12|610.12|0
1699428600000|2023-11-08 07:30:00|612.37|610.37|611.12|609.12|612.37|610.37|610.37|608.37|0
1699428900000|2023-11-08 07:35:00|610.87|608.87|611.37|609.37|612.12|610.12|610.87|608.87|0
1699429200000|2023-11-08 07:40:00|611.5|609.5|611.37|609.37|611.62|609.62|610.87|608.87|0
1699429500000|2023-11-08 07:45:00|611.25|609.25|611.62|609.62|611.75|609.75|610.87|608.87|0
1699429800000|2023-11-08 07:50:00|611.37|609.37|611.37|609.37|611.87|609.87|610.87|608.87|0
1699430100000|2023-11-08 07:55:00|611.62|609.62|612.12|610.12|612.5|610.5|611.37|609.37|0
1699430400000|2023-11-08 08:00:00|611.87|609.87|611.87|609.87|613.12|611.12|609.87|607.87|0
1699430700000|2023-11-08 08:05:00|612|610|610.62|608.62|612.12|610.12|609.62|607.62|0
1699431000000|2023-11-08 08:10:00|610.75|608.75|610.87|608.87|610.87|608.87|609.12|607.12|0
1699431300000|2023-11-08 08:15:00|610.75|608.75|609.62|607.62|611.37|609.37|608.87|606.87|0
1699431600000|2023-11-08 08:20:00|609.37|607.37|607.37|605.37|609.37|607.37|606.87|604.87|0
1699431900000|2023-11-08 08:25:00|607.62|605.62|606.37|604.37|608.12|606.12|606.37|604.37|0
1699432200000|2023-11-08 08:30:00|606.62|604.62|606.62|604.62|607.87|605.87|606.12|604.12|0
1699432500000|2023-11-08 08:35:00|606.87|604.87|607.62|605.62|607.75|605.75|606.37|604.37|0
1699432800000|2023-11-08 08:40:00|607.87|605.87|607.12|605.12|608.12|606.12|606.37|604.37|0
1699433100000|2023-11-08 08:45:00|607.25|605.25|605.87|603.87|607.37|605.37|605.62|603.62|0
1699433400000|2023-11-08 08:50:00|606|604|607.37|605.37|607.37|605.37|605.62|603.62|0
1699433700000|2023-11-08 08:55:00|607.62|605.62|607.62|605.62|608.12|606.12|606.62|604.62|0
1699434000000|2023-11-08 09:00:00|608.25|606.25|608.62|606.62|609.62|607.62|607.62|605.62|0
1699434300000|2023-11-08 09:05:00|608.37|606.37|608.25|606.25|609|607|607.37|605.37|0
1699434600000|2023-11-08 09:10:00|608.37|606.37|609.12|607.12|609.37|607.37|608.37|606.37|0
1699434900000|2023-11-08 09:15:00|609.37|607.37|609.37|607.37|609.87|607.87|608.12|606.12|0
1699435200000|2023-11-08 09:20:00|609.62|607.62|608.37|606.37|609.87|607.87|608.12|606.12|0
1699435500000|2023-11-08 09:25:00|608.12|606.12|609.87|607.87|609.87|607.87|608.12|606.12|0
1699435800000|2023-11-08 09:30:00|610.12|608.12|609.5|607.5|610.62|608.62|609.12|607.12|0
1699436100000|2023-11-08 09:35:00|609.37|607.37|608.62|606.62|609.37|607.37|607.62|605.62|0
1699436400000|2023-11-08 09:40:00|608.87|606.87|606.75|604.75|608.87|606.87|606.75|604.75|0
1699436700000|2023-11-08 09:45:00|606.87|604.87|606.62|604.62|607.37|605.37|606.37|604.37|0
1699437000000|2023-11-08 09:50:00|606.37|604.37|606.62|604.62|607.37|605.37|606.37|604.37|0
1699437300000|2023-11-08 09:55:00|606.87|604.87|607.87|605.87|607.87|605.87|605.87|603.87|0
1699437600000|2023-11-08 10:00:00|608.12|606.12|607.62|605.62|608.62|606.62|607.62|605.62|0
1699437900000|2023-11-08 10:05:00|607.87|605.87|606.87|604.87|608.25|606.25|606.87|604.87|0
1699438200000|2023-11-08 10:10:00|607|605|608.12|606.12|608.12|606.12|606.37|604.37|0
1699438500000|2023-11-08 10:15:00|607.87|605.87|607|605|608.12|606.12|606.87|604.87|0
1699438800000|2023-11-08 10:20:00|607.12|605.12|609.62|607.62|609.62|607.62|606.87|604.87|0
1699439100000|2023-11-08 10:25:00|609.37|607.37|610.12|608.12|610.12|608.12|609.12|607.12|0
1699439400000|2023-11-08 10:30:00|609.87|607.87|609.62|607.62|610.12|608.12|609|607|0
1699439700000|2023-11-08 10:35:00|609.37|607.37|608.75|606.75|610.12|608.12|608.75|606.75|0
1699440000000|2023-11-08 10:40:00|608.87|606.87|608.12|606.12|608.87|606.87|607.87|605.87|0
1699440300000|2023-11-08 10:45:00|608.37|606.37|606.62|604.62|608.37|606.37|606.37|604.37|0
1699440600000|2023-11-08 10:50:00|606.87|604.87|606.62|604.62|606.87|604.87|606.12|604.12|0
1699440900000|2023-11-08 10:55:00|606.37|604.37|607.12|605.12|607.12|605.12|606.37|604.37|0
1699441200000|2023-11-08 11:00:00|606.87|604.87|606.12|604.12|607.12|605.12|605.87|603.87|0
1699441500000|2023-11-08 11:05:00|605.87|603.87|606.62|604.62|607.12|605.12|605.87|603.87|0
1699441800000|2023-11-08 11:10:00|606.37|604.37|605.87|603.87|606.5|604.5|605.87|603.87|0
1699442100000|2023-11-08 11:15:00|605.62|603.62|605.62|603.62|605.87|603.87|605.12|603.12|0
1699442400000|2023-11-08 11:20:00|605.37|603.37|603.87|601.87|605.87|603.87|603.87|601.87|0
1699442700000|2023-11-08 11:25:00|603.62|601.62|603.75|601.75|604.87|602.87|603.37|601.37|0
1699443000000|2023-11-08 11:30:00|603.62|601.62|602.37|600.37|603.87|601.87|602.37|600.37|0
1699443300000|2023-11-08 11:35:00|602.62|600.62|603.12|601.12|603.12|601.12|602.37|600.37|0
1699443600000|2023-11-08 11:40:00|602.87|600.87|603.87|601.87|603.87|601.87|602.37|600.37|0
1699443900000|2023-11-08 11:45:00|603.75|601.75|604.12|602.12|604.37|602.37|603.37|601.37|0
1699444200000|2023-11-08 11:50:00|603.87|601.87|603.12|601.12|604.12|602.12|603.12|601.12|0
1699444500000|2023-11-08 11:55:00|603.37|601.37|604.12|602.12|604.12|602.12|603|601|0
1699444800000|2023-11-08 12:00:00|603.62|601.62|606.12|604.12|606.12|604.12|603.62|601.62|0
1699445100000|2023-11-08 12:05:00|605.87|603.87|605.62|603.62|606.12|604.12|605.37|603.37|0
1699445400000|2023-11-08 12:10:00|605.75|603.75|606.62|604.62|606.62|604.62|605.62|603.62|0
1699445700000|2023-11-08 12:15:00|606.37|604.37|605.62|603.62|606.87|604.87|605.62|603.62|0
1699446000000|2023-11-08 12:20:00|605.87|603.87|603.87|601.87|605.87|603.87|603.87|601.87|0
1699446300000|2023-11-08 12:25:00|604.12|602.12|604.12|602.12|604.37|602.37|603.87|601.87|0
1699446600000|2023-11-08 12:30:00|604.37|602.37|603.87|601.87|605.12|603.12|603.75|601.75|0
1699446900000|2023-11-08 12:35:00|604.12|602.12|604.62|602.62|605.37|603.37|603.87|601.87|0
1699447200000|2023-11-08 12:40:00|604.37|602.37|604.37|602.37|604.87|602.87|604.12|602.12|0
1699447500000|2023-11-08 12:45:00|604.12|602.12|603.37|601.37|604.37|602.37|603.12|601.12|0
1699447800000|2023-11-08 12:50:00|603.5|601.5|603.62|601.62|604.12|602.12|603.37|601.37|0
1699448100000|2023-11-08 12:55:00|603.37|601.37|602.87|600.87|603.37|601.37|602.12|600.12|0
1699448400000|2023-11-08 13:00:00|602.62|600.62|599.87|597.87|602.62|600.62|599.87|597.87|0
1699448700000|2023-11-08 13:05:00|600|598|601.12|599.12|601.62|599.62|599.62|597.62|0
1699449000000|2023-11-08 13:10:00|601.25|599.25|603.12|601.12|603.62|601.62|601.12|599.12|0
1699449300000|2023-11-08 13:15:00|603.37|601.37|603.87|601.87|605.12|603.12|603.12|601.12|0
1699449600000|2023-11-08 13:20:00|603.62|601.62|602.37|600.37|603.62|601.62|601.62|599.62|0
1699449900000|2023-11-08 13:25:00|602.62|600.62|602.87|600.87|603.12|601.12|601.37|599.37|0
1699450200000|2023-11-08 13:30:00|602.62|600.62|603.12|601.12|603.12|601.12|601.62|599.62|0
1699450500000|2023-11-08 13:35:00|603|601|603.62|601.62|604.37|602.37|602.62|600.62|0
1699450800000|2023-11-08 13:40:00|603.5|601.5|603.12|601.12|604.12|602.12|602.37|600.37|0
1699451100000|2023-11-08 13:45:00|603.37|601.37|602.87|600.87|603.62|601.62|602.37|600.37|0
1699451400000|2023-11-08 13:50:00|603.12|601.12|602.87|600.87|604|602|602.12|600.12|0
1699451700000|2023-11-08 13:55:00|602.62|600.62|602.12|600.12|602.62|600.62|601.37|599.37|0
1699452000000|2023-11-08 14:00:00|601.87|599.87|601.12|599.12|602.12|600.12|599.87|597.87|0
1699452300000|2023-11-08 14:05:00|600.87|598.87|600.37|598.37|601.37|599.37|599.87|597.87|0
1699452600000|2023-11-08 14:10:00|600.12|598.12|599.37|597.37|600.37|598.37|599.37|597.37|0
1699452900000|2023-11-08 14:15:00|599.12|597.12|598.12|596.12|599.12|597.12|597.37|595.37|0
1699453200000|2023-11-08 14:20:00|598.37|596.37|598.62|596.62|599.37|597.37|597.87|595.87|0
1699453500000|2023-11-08 14:25:00|598.87|596.87|598.87|596.87|599.37|597.37|598.25|596.25|0
1699453800000|2023-11-08 14:30:00|599.87|597.87|595.62|593.62|600.37|598.37|595.37|593.37|0
1699454100000|2023-11-08 14:35:00|595.37|593.37|596.87|594.87|600.12|598.12|595.12|593.12|0
1699454400000|2023-11-08 14:40:00|597.37|595.37|597.87|595.87|599.12|597.12|595.62|593.62|0
1699454700000|2023-11-08 14:45:00|597.62|595.62|595.12|593.12|598.62|596.62|593.87|591.87|0
1699455000000|2023-11-08 14:50:00|594.87|592.87|595.12|593.12|596.12|594.12|593.37|591.37|0
1699455300000|2023-11-08 14:55:00|594.87|592.87|597.12|595.12|598.87|596.87|593.62|591.62|0
1699455600000|2023-11-08 15:00:00|596.12|594.12|604.12|602.12|605.12|603.12|596.12|594.12|0
1699455900000|2023-11-08 15:05:00|604.37|602.37|600.62|598.62|605.62|603.62|600.37|598.37|0
1699456200000|2023-11-08 15:10:00|599.87|597.87|601.62|599.62|602.37|600.37|598.87|596.87|0
1699456500000|2023-11-08 15:15:00|602.12|600.12|601.37|599.37|604.12|602.12|600.62|598.62|0
1699456800000|2023-11-08 15:20:00|601.12|599.12|604.62|602.62|606.87|604.87|601.12|599.12|0
1699457100000|2023-11-08 15:25:00|604.37|602.37|604.62|602.62|606.62|604.62|603.62|601.62|0
1699457400000|2023-11-08 15:30:00|604.87|602.87|605.37|603.37|606.62|604.62|603.37|601.37|0
1699457700000|2023-11-08 15:35:00|606.12|604.12|607.12|605.12|608.12|606.12|603.87|601.87|0
1699458000000|2023-11-08 15:40:00|606.87|604.87|603.37|601.37|607.87|605.87|603.37|601.37|0
1699458300000|2023-11-08 15:45:00|603.62|601.62|603.87|601.87|606|604|603.12|601.12|0
1699458600000|2023-11-08 15:50:00|604.62|602.62|607.87|605.87|608.62|606.62|604.37|602.37|0
1699458900000|2023-11-08 15:55:00|608.12|606.12|608.62|606.62|609.37|607.37|605.62|603.62|0
1699459200000|2023-11-08 16:00:00|608.37|606.37|606.62|604.62|608.87|606.87|605.62|603.62|0
1699459500000|2023-11-08 16:05:00|606.37|604.37|609.12|607.12|609.87|607.87|606.12|604.12|0
1699459800000|2023-11-08 16:10:00|608.87|606.87|606.12|604.12|608.87|606.87|605.62|603.62|0
1699460100000|2023-11-08 16:15:00|606.37|604.37|604.12|602.12|606.87|604.87|602.87|600.87|0
1699460400000|2023-11-08 16:20:00|604.37|602.37|610.37|608.37|612.37|610.37|604.12|602.12|0
1699460700000|2023-11-08 16:25:00|610.62|608.62|609.12|607.12|611.62|609.62|608.37|606.37|0
1699461000000|2023-11-08 16:30:00|609.37|607.37|609.37|607.37|610.62|608.62|607.37|605.37|0
1699461300000|2023-11-08 16:35:00|609.12|607.12|610.12|608.12|610.62|608.62|607.12|605.12|0
1699461600000|2023-11-08 16:40:00|610.37|608.37|607.37|605.37|610.87|608.87|607.12|605.12|0
1699461900000|2023-11-08 16:45:00|607.12|605.12|608.87|606.87|609.62|607.62|605.87|603.87|0
1699462200000|2023-11-08 16:50:00|608.62|606.62|609.62|607.62|612.12|610.12|608.62|606.62|0
1699462500000|2023-11-08 16:55:00|609.87|607.87|613.87|611.87|613.87|611.87|609.75|607.75|0
1699462800000|2023-11-08 17:00:00|613.62|611.62|617.37|615.37|618.62|616.62|613.37|611.37|0
1699463100000|2023-11-08 17:05:00|617.62|615.62|623.37|621.37|625.62|623.62|616.62|614.62|0
1699463400000|2023-11-08 17:10:00|623.62|621.62|620.62|618.62|624.12|622.12|618.87|616.87|0
1699463700000|2023-11-08 17:15:00|621.12|619.12|619.12|617.12|621.87|619.87|618.62|616.62|0
1699464000000|2023-11-08 17:20:00|619.37|617.37|618.87|616.87|619.62|617.62|617.62|615.62|0
1699464300000|2023-11-08 17:25:00|619.12|617.12|619.37|617.37|621.12|619.12|618.37|616.37|0
1699464600000|2023-11-08 17:30:00|619.62|617.62|619.62|617.62|622.12|620.12|619.62|617.62|0
1699464900000|2023-11-08 17:35:00|620.37|618.37|616.37|614.37|620.87|618.87|616.12|614.12|0
1699465200000|2023-11-08 17:40:00|616.62|614.62|616.37|614.37|618.12|616.12|616.12|614.12|0
1699465500000|2023-11-08 17:45:00|616.62|614.62|616.37|614.37|617.87|615.87|615.87|613.87|0
1699465800000|2023-11-08 17:50:00|616.62|614.62|617.87|615.87|618.37|616.37|616.62|614.62|0
1699466100000|2023-11-08 17:55:00|618|616|616.37|614.37|619.12|617.12|616.12|614.12|0
1699466400000|2023-11-08 18:00:00|616.62|614.62|612.37|610.37|618.37|616.37|612.12|610.12|0
1699466700000|2023-11-08 18:05:00|612.62|610.62|610.62|608.62|612.62|610.62|609.62|607.62|0
1699467000000|2023-11-08 18:10:00|610.87|608.87|614.37|612.37|614.87|612.87|610.87|608.87|0
1699467300000|2023-11-08 18:15:00|614.62|612.62|616.12|614.12|616.12|614.12|613.37|611.37|0
1699467600000|2023-11-08 18:20:00|616.25|614.25|612.37|610.37|617.62|615.62|612.12|610.12|0
1699467900000|2023-11-08 18:25:00|612.62|610.62|611.12|609.12|613.37|611.37|610.37|608.37|0
1699468200000|2023-11-08 18:30:00|610.62|608.62|609.87|607.87|611.37|609.37|609.37|607.37|0
1699468500000|2023-11-08 18:35:00|610.12|608.12|609.12|607.12|610.12|608.12|607.87|605.87|0
1699468800000|2023-11-08 18:40:00|609.25|607.25|608.12|606.12|609.37|607.37|607.87|605.87|0
1699469100000|2023-11-08 18:45:00|608|606|609|607|610.12|608.12|607.62|605.62|0
1699469400000|2023-11-08 18:50:00|609.12|607.12|608.37|606.37|609.62|607.62|608.12|606.12|0
1699469700000|2023-11-08 18:55:00|608.62|606.62|609.12|607.12|610.37|608.37|608.12|606.12|0
1699470000000|2023-11-08 19:00:00|608.87|606.87|605.87|603.87|610.12|608.12|604.37|602.37|0
1699470300000|2023-11-08 19:05:00|605.62|603.62|604.37|602.37|605.62|603.62|603.75|601.75|0
1699470600000|2023-11-08 19:10:00|604.12|602.12|606.12|604.12|606.37|604.37|604.12|602.12|0
1699470900000|2023-11-08 19:15:00|606.25|604.25|605.62|603.62|606.25|604.25|604.12|602.12|0
1699471200000|2023-11-08 19:20:00|605.37|603.37|604.5|602.5|605.87|603.87|603.87|601.87|0
1699471500000|2023-11-08 19:25:00|604.62|602.62|604.37|602.37|605.37|603.37|603.62|601.62|0
1699471800000|2023-11-08 19:30:00|604.12|602.12|607.37|605.37|608.37|606.37|602.87|600.87|0
1699472100000|2023-11-08 19:35:00|607.87|605.87|604.87|602.87|608.5|606.5|604.87|602.87|0
1699472400000|2023-11-08 19:40:00|604.62|602.62|605.37|603.37|607.62|605.62|604.37|602.37|0
1699472700000|2023-11-08 19:45:00|605.62|603.62|606.87|604.87|606.87|604.87|605.12|603.12|0
1699473000000|2023-11-08 19:50:00|606.62|604.62|606.62|604.62|608.12|606.12|605.87|603.87|0
1699473300000|2023-11-08 19:55:00|606.37|604.37|609.37|607.37|610.12|608.12|606.12|604.12|0
1699473600000|2023-11-08 20:00:00|609.12|607.12|607.12|605.12|609.62|607.62|606.87|604.87|0
1699473900000|2023-11-08 20:05:00|607.37|605.37|608.12|606.12|608.37|606.37|606.37|604.37|0
1699474200000|2023-11-08 20:10:00|607.37|605.37|606.62|604.62|608.87|606.87|606.62|604.62|0
1699474500000|2023-11-08 20:15:00|606.37|604.37|606|604|607.12|605.12|605.12|603.12|0
1699474800000|2023-11-08 20:20:00|606.12|604.12|605.37|603.37|606.62|604.62|604.87|602.87|0
1699475100000|2023-11-08 20:25:00|605.62|603.62|605.12|603.12|605.87|603.87|604.12|602.12|0
1699475400000|2023-11-08 20:30:00|605.37|603.37|607.12|605.12|607.37|605.37|605.37|603.37|0
1699475700000|2023-11-08 20:35:00|606.87|604.87|604.37|602.37|607.25|605.25|604.25|602.25|0
1699476000000|2023-11-08 20:40:00|604.12|602.12|598.37|596.37|604.37|602.37|596.87|594.87|0
1699476300000|2023-11-08 20:45:00|598.87|596.87|600.62|598.62|600.62|598.62|597.87|595.87|0
1699476600000|2023-11-08 20:50:00|600.37|598.37|600.62|598.62|601.12|599.12|598.37|596.37|0
1699476900000|2023-11-08 20:55:00|600.87|598.87|600.87|598.87|603.37|601.37|600.37|598.37|0
1699477200000|2023-11-08 21:00:00|601.87|599.87|604.62|602.62|605.12|603.12|601.87|599.87|0
1699477500000|2023-11-08 21:05:00|604.37|602.37|605.12|603.12|605.37|603.37|603.87|601.87|0
1699477800000|2023-11-08 21:10:00|605.37|603.37|605.37|603.37|605.87|603.87|605.12|603.12|0
1699478100000|2023-11-08 21:15:00|605.47|603.27|605.22|603.02|606.22|604.02|605.22|603.02|0
1699478400000|2023-11-08 21:20:00|604.97|602.77|605.47|603.27|605.47|603.27|604.97|602.77|0
1699478700000|2023-11-08 21:25:00|605.6|603.4|606.1|603.9|606.35|604.15|605.47|603.27|0
1699479000000|2023-11-08 21:30:00|606.22|604.02|605.97|603.77|606.47|604.27|605.97|603.77|0
1699233300000|2023-11-06 01:15:00|624.85|622.65|623.97|621.77|625.47|623.27|623.97|621.77|0
1699233600000|2023-11-06 01:20:00|624.47|622.27|626.22|624.02|626.47|624.27|624.22|622.02|0
1699233900000|2023-11-06 01:25:00|625.97|623.77|625.72|623.52|625.97|623.77|625.22|623.02|0
1699236900000|2023-11-06 02:15:00|623.37|621.37|623.37|621.37|623.62|621.62|623.37|621.37|0
1699237200000|2023-11-06 02:20:00|623.12|621.12|623.37|621.37|623.37|621.37|622.87|620.87|0
1699237500000|2023-11-06 02:25:00|623.62|621.62|624.12|622.12|624.37|622.37|623.62|621.62|0
1699237800000|2023-11-06 02:30:00|624.25|622.25|624.37|622.37|624.37|622.37|623.62|621.62|0
1699238100000|2023-11-06 02:35:00|624.12|622.12|623.87|621.87|624.12|622.12|623.62|621.62|0
1699238400000|2023-11-06 02:40:00|624.12|622.12|623.37|621.37|624.12|622.12|623.12|621.12|0
1699238700000|2023-11-06 02:45:00|623.62|621.62|623.37|621.37|623.87|621.87|623.37|621.37|0
1699239000000|2023-11-06 02:50:00|623.62|621.62|622.62|620.62|623.87|621.87|622.62|620.62|0
1699239300000|2023-11-06 02:55:00|622.87|620.87|623.62|621.62|623.62|621.62|622.87|620.87|0
1699239600000|2023-11-06 03:00:00|623.37|621.37|622.12|620.12|623.62|621.62|622.12|620.12|0
1699239900000|2023-11-06 03:05:00|622|620|622.87|620.87|623.12|621.12|621.87|619.87|0
1699240200000|2023-11-06 03:10:00|622.62|620.62|623.62|621.62|623.87|621.87|622.62|620.62|0
1699240500000|2023-11-06 03:15:00|623.37|621.37|623.87|621.87|623.87|621.87|623.37|621.37|0
1699240800000|2023-11-06 03:20:00|624.12|622.12|623.62|621.62|624.37|622.37|623.37|621.37|0
1699241100000|2023-11-06 03:25:00|623.87|621.87|623.87|621.87|623.87|621.87|623.37|621.37|0
1699241400000|2023-11-06 03:30:00|623.75|621.75|623.62|621.62|624.12|622.12|623.37|621.37|0
1699241700000|2023-11-06 03:35:00|623.37|621.37|623.37|621.37|623.37|621.37|623.12|621.12|0
1699242000000|2023-11-06 03:40:00|623.12|621.12|623.37|621.37|623.37|621.37|622.87|620.87|0
1699242300000|2023-11-06 03:45:00|623.25|621.25|623.37|621.37|623.87|621.87|623.12|621.12|0
1699242600000|2023-11-06 03:50:00|623.12|621.12|621.87|619.87|623.62|621.62|621.87|619.87|0
1699242900000|2023-11-06 03:55:00|622.12|620.12|622.62|620.62|622.62|620.62|622|620|0
1699243200000|2023-11-06 04:00:00|622.87|620.87|623.12|621.12|623.62|621.62|622.87|620.87|0
1699243500000|2023-11-06 04:05:00|623.37|621.37|622.12|620.12|623.37|621.37|622.12|620.12|0
1699243800000|2023-11-06 04:10:00|621.87|619.87|621.62|619.62|622.37|620.37|621.62|619.62|0
1699244100000|2023-11-06 04:15:00|621.87|619.87|621.62|619.62|621.87|619.87|621.62|619.62|0
1699244400000|2023-11-06 04:20:00|621.87|619.87|621.87|619.87|621.87|619.87|621.62|619.62|0
1699244700000|2023-11-06 04:25:00|621.62|619.62|622.37|620.37|622.37|620.37|621.62|619.62|0
1699245000000|2023-11-06 04:30:00|622.12|620.12|622.62|620.62|622.62|620.62|622.12|620.12|0
1699245300000|2023-11-06 04:35:00|622.75|620.75|622.62|620.62|623.12|621.12|622.62|620.62|0
1699245600000|2023-11-06 04:40:00|622.87|620.87|622.87|620.87|622.87|620.87|622.37|620.37|0
1699245900000|2023-11-06 04:45:00|622.62|620.62|623.12|621.12|623.37|621.37|622.62|620.62|0
1699246200000|2023-11-06 04:50:00|623.37|621.37|624.12|622.12|624.12|622.12|623.37|621.37|0
1699246500000|2023-11-06 04:55:00|623.87|621.87|623.87|621.87|624.37|622.37|623.62|621.62|0
1699246800000|2023-11-06 05:00:00|623.75|621.75|623.37|621.37|623.87|621.87|623.37|621.37|0
1699247100000|2023-11-06 05:05:00|623.62|621.62|623.37|621.37|623.62|621.62|622.62|620.62|0
1699247400000|2023-11-06 05:10:00|623.12|621.12|622.62|620.62|623.37|621.37|622.62|620.62|0
1699247700000|2023-11-06 05:15:00|622.87|620.87|623.37|621.37|623.62|621.62|622.37|620.37|0
1699248000000|2023-11-06 05:20:00|623.25|621.25|622.87|620.87|623.25|621.25|622.12|620.12|0
1699248300000|2023-11-06 05:25:00|622.62|620.62|624.12|622.12|624.12|622.12|622.62|620.62|0
1699248600000|2023-11-06 05:30:00|624|622|623.87|621.87|624.37|622.37|623.62|621.62|0
1699248900000|2023-11-06 05:35:00|623.62|621.62|623.62|621.62|624.12|622.12|623.62|621.62|0
1699249200000|2023-11-06 05:40:00|623.37|621.37|623.87|621.87|623.87|621.87|622.87|620.87|0
1699249500000|2023-11-06 05:45:00|623.62|621.62|622.87|620.87|624.12|622.12|622.87|620.87|0
1699249800000|2023-11-06 05:50:00|623.12|621.12|622.87|620.87|623.12|621.12|622.62|620.62|0
1699250100000|2023-11-06 05:55:00|622.62|620.62|622.87|620.87|623.12|621.12|622.62|620.62|0
1699250400000|2023-11-06 06:00:00|623.12|621.12|622.12|620.12|623.12|621.12|622.12|620.12|0
1699250700000|2023-11-06 06:05:00|621.87|619.87|622.62|620.62|622.62|620.62|621.62|619.62|0
1699251000000|2023-11-06 06:10:00|622.87|620.87|623.62|621.62|623.75|621.75|622.62|620.62|0
1699251300000|2023-11-06 06:15:00|623.87|621.87|623.12|621.12|623.87|621.87|622.87|620.87|0
1699251600000|2023-11-06 06:20:00|623.37|621.37|623.12|621.12|623.37|621.37|622.37|620.37|0
1699251900000|2023-11-06 06:25:00|623|621|623.12|621.12|623.75|621.75|622.87|620.87|0
1699252200000|2023-11-06 06:30:00|622.87|620.87|621.87|619.87|623.12|621.12|621.87|619.87|0
1699252500000|2023-11-06 06:35:00|621.62|619.62|621.87|619.87|622.25|620.25|621.12|619.12|0
1699252800000|2023-11-06 06:40:00|621.62|619.62|620.87|618.87|621.87|619.87|620.87|618.87|0
1699253100000|2023-11-06 06:45:00|620.62|618.62|619.87|617.87|620.62|618.62|619.87|617.87|0
1699253400000|2023-11-06 06:50:00|620.12|618.12|620.62|618.62|620.87|618.87|619.62|617.62|0
1699253700000|2023-11-06 06:55:00|620.75|618.75|620.87|618.87|621.12|619.12|620.37|618.37|0
1699254000000|2023-11-06 07:00:00|620.12|618.12|621.37|619.37|621.62|619.62|619.87|617.87|0
1699254300000|2023-11-06 07:05:00|621.25|619.25|622.37|620.37|622.37|620.37|620.62|618.62|0
1699254600000|2023-11-06 07:10:00|622.12|620.12|621.62|619.62|622.37|620.37|621.62|619.62|0
1699254900000|2023-11-06 07:15:00|621.37|619.37|621.12|619.12|621.87|619.87|620.87|618.87|0
1699255200000|2023-11-06 07:20:00|620.87|618.87|619.87|617.87|620.87|618.87|619.62|617.62|0
1699255500000|2023-11-06 07:25:00|620.12|618.12|619.87|617.87|620.12|618.12|619.37|617.37|0
1699255800000|2023-11-06 07:30:00|619.62|617.62|619.37|617.37|620.62|618.62|618.87|616.87|0
1699256100000|2023-11-06 07:35:00|619.12|617.12|618.37|616.37|619.37|617.37|618.12|616.12|0
1699256400000|2023-11-06 07:40:00|618.12|616.12|619.37|617.37|619.37|617.37|618.12|616.12|0
1699256700000|2023-11-06 07:45:00|619.5|617.5|619.62|617.62|619.87|617.87|618.62|616.62|0
1699257000000|2023-11-06 07:50:00|619.87|617.87|620.12|618.12|620.37|618.37|619.87|617.87|0
1699257300000|2023-11-06 07:55:00|620.37|618.37|620.62|618.62|620.87|618.87|620.37|618.37|0
1699257600000|2023-11-06 08:00:00|620.37|618.37|621.25|619.25|621.37|619.37|619.12|617.12|0
1699257900000|2023-11-06 08:05:00|621.37|619.37|619.37|617.37|621.62|619.62|618.62|616.62|0
1699258200000|2023-11-06 08:10:00|619.62|617.62|619.12|617.12|619.87|617.87|618.12|616.12|0
1699258500000|2023-11-06 08:15:00|618.87|616.87|621.62|619.62|621.62|619.62|618.37|616.37|0
1699258800000|2023-11-06 08:20:00|621.5|619.5|619.87|617.87|621.62|619.62|618.37|616.37|0
1699259100000|2023-11-06 08:25:00|619.62|617.62|620.87|618.87|621.62|619.62|619.37|617.37|0
1699259400000|2023-11-06 08:30:00|620.37|618.37|619.62|617.62|621.12|619.12|619.62|617.62|0
1699259700000|2023-11-06 08:35:00|619.87|617.87|619.62|617.62|620.37|618.37|619.12|617.12|0
1699260000000|2023-11-06 08:40:00|619.37|617.37|618.12|616.12|619.62|617.62|617.62|615.62|0
1699260300000|2023-11-06 08:45:00|618.37|616.37|619.62|617.62|620.12|618.12|618.12|616.12|0
1699260600000|2023-11-06 08:50:00|619.37|617.37|618.37|616.37|619.87|617.87|618.12|616.12|0
1699260900000|2023-11-06 08:55:00|618.5|616.5|618.87|616.87|619.37|617.37|616.12|614.12|0
1699261200000|2023-11-06 09:00:00|618.62|616.62|619.37|617.37|620.12|618.12|618.12|616.12|0
1699261500000|2023-11-06 09:05:00|619.12|617.12|619.62|617.62|619.87|617.87|618.12|616.12|0
1699261800000|2023-11-06 09:10:00|619.5|617.5|617.62|615.62|619.5|617.5|617.37|615.37|0
1699262100000|2023-11-06 09:15:00|617.37|615.37|619.62|617.62|619.62|617.62|617.37|615.37|0
1699262400000|2023-11-06 09:20:00|619.87|617.87|618.62|616.62|620.37|618.37|618.62|616.62|0
1699262700000|2023-11-06 09:25:00|618.87|616.87|618.37|616.37|619.12|617.12|618.12|616.12|0
1699263000000|2023-11-06 09:30:00|618.5|616.5|619.62|617.62|619.87|617.87|618.37|616.37|0
1699263300000|2023-11-06 09:35:00|619.75|617.75|619.12|617.12|620.37|618.37|618.62|616.62|0
1699263600000|2023-11-06 09:40:00|618.87|616.87|616.62|614.62|618.87|616.87|616.62|614.62|0
1699263900000|2023-11-06 09:45:00|616.87|614.87|618.12|616.12|618.12|616.12|616.62|614.62|0
1699264200000|2023-11-06 09:50:00|618.37|616.37|617.37|615.37|618.87|616.87|616.62|614.62|0
1699264500000|2023-11-06 09:55:00|617.12|615.12|617.62|615.62|618.12|616.12|616.87|614.87|0
1699264800000|2023-11-06 10:00:00|617.5|615.5|616.62|614.62|617.62|615.62|615.87|613.87|0
1699265100000|2023-11-06 10:05:00|616.87|614.87|615.62|613.62|616.87|614.87|615.62|613.62|0
1699265400000|2023-11-06 10:10:00|615.37|613.37|616.37|614.37|616.87|614.87|615.37|613.37|0
1699265700000|2023-11-06 10:15:00|616.25|614.25|616.62|614.62|616.62|614.62|615.62|613.62|0
1699266000000|2023-11-06 10:20:00|616.5|614.5|615.87|613.87|617.37|615.37|615.87|613.87|0
1699266300000|2023-11-06 10:25:00|616.12|614.12|616.87|614.87|617.12|615.12|615.87|613.87|0
1699266600000|2023-11-06 10:30:00|617.12|615.12|617.87|615.87|618.62|616.62|616.87|614.87|0
1699266900000|2023-11-06 10:35:00|618|616|617.37|615.37|618.62|616.62|617.37|615.37|0
1699267200000|2023-11-06 10:40:00|617.5|615.5|618.12|616.12|618.12|616.12|617.12|615.12|0
1699267500000|2023-11-06 10:45:00|618.37|616.37|619.37|617.37|619.37|617.37|617.87|615.87|0
1699267800000|2023-11-06 10:50:00|619.12|617.12|617.87|615.87|619.37|617.37|617.87|615.87|0
1699268100000|2023-11-06 10:55:00|618.12|616.12|617.12|615.12|618.87|616.87|616.87|614.87|0
1699268400000|2023-11-06 11:00:00|617.37|615.37|617.87|615.87|618.37|616.37|616.87|614.87|0
1699268700000|2023-11-06 11:05:00|618.12|616.12|617.12|615.12|618.87|616.87|617.12|615.12|0
1699269000000|2023-11-06 11:10:00|616.87|614.87|616.12|614.12|617.37|615.37|616.12|614.12|0
1699269300000|2023-11-06 11:15:00|616.37|614.37|617.62|615.62|617.62|615.62|616.37|614.37|0
1699269600000|2023-11-06 11:20:00|617.37|615.37|616.62|614.62|617.37|615.37|616.37|614.37|0
1699269900000|2023-11-06 11:25:00|616.75|614.75|617.87|615.87|618.12|616.12|616.75|614.75|0
1699270200000|2023-11-06 11:30:00|617.37|615.37|616.25|614.25|617.62|615.62|616.12|614.12|0
1699270500000|2023-11-06 11:35:00|616.37|614.37|615.87|613.87|616.37|614.37|615.62|613.62|0
1699270800000|2023-11-06 11:40:00|615.62|613.62|614.62|612.62|616.12|614.12|614.37|612.37|0
1699271100000|2023-11-06 11:45:00|614.87|612.87|614.87|612.87|615.37|613.37|614.62|612.62|0
1699271400000|2023-11-06 11:50:00|614.62|612.62|616.62|614.62|616.62|614.62|614.37|612.37|0
1699271700000|2023-11-06 11:55:00|616.87|614.87|616.37|614.37|616.87|614.87|615.62|613.62|0
1699272000000|2023-11-06 12:00:00|616.5|614.5|617.62|615.62|617.62|615.62|616.37|614.37|0
1699272300000|2023-11-06 12:05:00|617.37|615.37|617.37|615.37|618.62|616.62|617|615|0
1699272600000|2023-11-06 12:10:00|616.87|614.87|618.62|616.62|619.12|617.12|616.87|614.87|0
1699272900000|2023-11-06 12:15:00|618.87|616.87|618.62|616.62|619.12|617.12|618.12|616.12|0
1699273200000|2023-11-06 12:20:00|618.37|616.37|618.87|616.87|619.37|617.37|618.37|616.37|0
1699273500000|2023-11-06 12:25:00|618.75|616.75|618.87|616.87|619.37|617.37|618.12|616.12|0
1699273800000|2023-11-06 12:30:00|619.12|617.12|617.87|615.87|620.12|618.12|617.62|615.62|0
1699274100000|2023-11-06 12:35:00|617.62|615.62|616.12|614.12|617.87|615.87|616.12|614.12|0
1699274400000|2023-11-06 12:40:00|615.87|613.87|616.87|614.87|616.87|614.87|615.87|613.87|0
1699274700000|2023-11-06 12:45:00|616.62|614.62|617.12|615.12|617.12|615.12|616.12|614.12|0
1699275000000|2023-11-06 12:50:00|617.25|615.25|619|617|619.12|617.12|616.87|614.87|0
1699275300000|2023-11-06 12:55:00|619.12|617.12|617.87|615.87|619.62|617.62|617.62|615.62|0
1699275600000|2023-11-06 13:00:00|617.62|615.62|618.62|616.62|618.87|616.87|617.12|615.12|0
1699275900000|2023-11-06 13:05:00|618.87|616.87|619.37|617.37|620.37|618.37|618.62|616.62|0
1699276200000|2023-11-06 13:10:00|619.12|617.12|620.12|618.12|620.12|618.12|618.87|616.87|0
1699276500000|2023-11-06 13:15:00|620.37|618.37|620.37|618.37|621.37|619.37|619.62|617.62|0
1699276800000|2023-11-06 13:20:00|619.87|617.87|621.12|619.12|621.87|619.87|619.62|617.62|0
1699277100000|2023-11-06 13:25:00|621.37|619.37|620.87|618.87|622.37|620.37|620.87|618.87|0
1699277400000|2023-11-06 13:30:00|620.62|618.62|619.62|617.62|621.12|619.12|619.12|617.12|0
1699277700000|2023-11-06 13:35:00|619.37|617.37|617.87|615.87|619.62|617.62|617.87|615.87|0
1699278000000|2023-11-06 13:40:00|618.12|616.12|618.37|616.37|618.87|616.87|617.12|615.12|0
1699278300000|2023-11-06 13:45:00|618.62|616.62|618.37|616.37|619.12|617.12|617.87|615.87|0
1699278600000|2023-11-06 13:50:00|618.12|616.12|617.37|615.37|619.62|617.62|617.37|615.37|0
1699278900000|2023-11-06 13:55:00|617.62|615.62|619.12|617.12|619.87|617.87|617.62|615.62|0
1699279200000|2023-11-06 14:00:00|618.87|616.87|615.62|613.62|619.12|617.12|615.62|613.62|0
1699279500000|2023-11-06 14:05:00|615.87|613.87|616.12|614.12|616.62|614.62|615.37|613.37|0
1699279800000|2023-11-06 14:10:00|616.25|614.25|617.62|615.62|618.12|616.12|616.12|614.12|0
1699280100000|2023-11-06 14:15:00|617.87|615.87|617.12|615.12|618.37|616.37|616.37|614.37|0
1699280400000|2023-11-06 14:20:00|617.37|615.37|617.62|615.62|617.87|615.87|616.87|614.87|0
1699280700000|2023-11-06 14:25:00|617.87|615.87|618.62|616.62|619.87|617.87|617.37|615.37|0
1699281000000|2023-11-06 14:30:00|617.87|615.87|615.62|613.62|617.87|615.87|611.62|609.62|0
1699281300000|2023-11-06 14:35:00|615.37|613.37|614.87|612.87|618.37|616.37|613.62|611.62|0
1699281600000|2023-11-06 14:40:00|614.62|612.62|619.12|617.12|621.62|619.62|614.62|612.62|0
1699281900000|2023-11-06 14:45:00|618.87|616.87|620.87|618.87|622.87|620.87|618.37|616.37|0
1699282200000|2023-11-06 14:50:00|620.62|618.62|620.37|618.37|622.37|620.37|618.87|616.87|0
1699282500000|2023-11-06 14:55:00|620.12|618.12|618.62|616.62|620.62|618.62|617.62|615.62|0
1699282800000|2023-11-06 15:00:00|617.62|615.62|621.37|619.37|622.12|620.12|617.12|615.12|0
1699283100000|2023-11-06 15:05:00|621.12|619.12|620.62|618.62|622.87|620.87|619.62|617.62|0
1699283400000|2023-11-06 15:10:00|620.87|618.87|625.12|623.12|625.62|623.62|620.87|618.87|0
1699283700000|2023-11-06 15:15:00|625.37|623.37|621.37|619.37|625.37|623.37|620.62|618.62|0
1699284000000|2023-11-06 15:20:00|621.12|619.12|621.12|619.12|622.12|620.12|617.37|615.37|0
1699284300000|2023-11-06 15:25:00|620.87|618.87|620.62|618.62|622.5|620.5|620.12|618.12|0
1699284600000|2023-11-06 15:30:00|620.37|618.37|621.12|619.12|622.37|620.37|619.87|617.87|0
1699284900000|2023-11-06 15:35:00|621.37|619.37|616.12|614.12|621.87|619.87|616.12|614.12|0
1699285200000|2023-11-06 15:40:00|615.87|613.87|617.87|615.87|618.12|616.12|614.87|612.87|0
1699285500000|2023-11-06 15:45:00|618.12|616.12|621.5|619.5|621.62|619.62|618.12|616.12|0
1699285800000|2023-11-06 15:50:00|621.37|619.37|620.12|618.12|621.87|619.87|618.37|616.37|0
1699286100000|2023-11-06 15:55:00|619.87|617.87|618.87|616.87|620.37|618.37|618.37|616.37|0
1699286400000|2023-11-06 16:00:00|619.12|617.12|617.87|615.87|619.87|617.87|617.37|615.37|0
1699286700000|2023-11-06 16:05:00|617.62|615.62|615.87|613.87|617.62|615.62|615.37|613.37|0
1699287000000|2023-11-06 16:10:00|616.12|614.12|617.37|615.37|619.12|617.12|616.12|614.12|0
1699287300000|2023-11-06 16:15:00|617.25|615.25|616.37|614.37|618.12|616.12|616.37|614.37|0
1699287600000|2023-11-06 16:20:00|616.12|614.12|618.62|616.62|619.62|617.62|616.12|614.12|0
1699287900000|2023-11-06 16:25:00|618.5|616.5|618.87|616.87|618.87|616.87|616.37|614.37|0
1699288200000|2023-11-06 16:30:00|618.62|616.62|618.87|616.87|619.87|617.87|618.12|616.12|0
1699288500000|2023-11-06 16:35:00|619.12|617.12|620.12|618.12|620.62|618.62|617.87|615.87|0
1699288800000|2023-11-06 16:40:00|619.87|617.87|621.37|619.37|621.62|619.62|618.62|616.62|0
1699289100000|2023-11-06 16:45:00|621.62|619.62|621.87|619.87|622.62|620.62|620.62|618.62|0
1699289400000|2023-11-06 16:50:00|621.62|619.62|620.37|618.37|621.87|619.87|619.87|617.87|0
1699289700000|2023-11-06 16:55:00|620.12|618.12|617.62|615.62|620.12|618.12|616.87|614.87|0
1699290000000|2023-11-06 17:00:00|617.37|615.37|619.12|617.12|619.87|617.87|616.87|614.87|0
1699290300000|2023-11-06 17:05:00|618.87|616.87|619.62|617.62|620.37|618.37|618.62|616.62|0
1699290600000|2023-11-06 17:10:00|619.87|617.87|621.12|619.12|621.62|619.62|619.37|617.37|0
1699290900000|2023-11-06 17:15:00|620.87|618.87|621.87|619.87|622.37|620.37|620.37|618.37|0
1699291200000|2023-11-06 17:20:00|622.12|620.12|623.12|621.12|623.37|621.37|621.37|619.37|0
1699291500000|2023-11-06 17:25:00|623.37|621.37|622.62|620.62|624.12|622.12|622.37|620.37|0
1699291800000|2023-11-06 17:30:00|622.87|620.87|622.87|620.87|623.37|621.37|621.87|619.87|0
1699292100000|2023-11-06 17:35:00|622.75|620.75|623.62|621.62|624.37|622.37|622.62|620.62|0
1699292400000|2023-11-06 17:40:00|623.87|621.87|624.87|622.87|625.12|623.12|622.75|620.75|0
1699292700000|2023-11-06 17:45:00|625.12|623.12|626.12|624.12|626.37|624.37|624.37|622.37|0
1699293000000|2023-11-06 17:50:00|626|624|626.12|624.12|628.37|626.37|625.87|623.87|0
1699293300000|2023-11-06 17:55:00|625.87|623.87|623.62|621.62|625.87|623.87|623.37|621.37|0
1699293600000|2023-11-06 18:00:00|623.37|621.37|626.62|624.62|628.37|626.37|623.37|621.37|0
1699293900000|2023-11-06 18:05:00|626.37|624.37|628.37|626.37|628.37|626.37|625.37|623.37|0
1699294200000|2023-11-06 18:10:00|628.12|626.12|629.62|627.62|630.37|628.37|627.87|625.87|0
1699294500000|2023-11-06 18:15:00|629.87|627.87|633.12|631.12|633.87|631.87|629.12|627.12|0
1699294800000|2023-11-06 18:20:00|633.37|631.37|631.12|629.12|636.62|634.62|630.87|628.87|0
1699295100000|2023-11-06 18:25:00|630.87|628.87|631.12|629.12|632.62|630.62|630.87|628.87|0
1699295400000|2023-11-06 18:30:00|630.87|628.87|631.37|629.37|633.62|631.62|630.87|628.87|0
1699295700000|2023-11-06 18:35:00|631.87|629.87|628.62|626.62|631.87|629.87|628.12|626.12|0
1699296000000|2023-11-06 18:40:00|628.87|626.87|629.12|627.12|630.12|628.12|627.87|625.87|0
1699296300000|2023-11-06 18:45:00|629.37|627.37|631.12|629.12|631.87|629.87|628.87|626.87|0
1699296600000|2023-11-06 18:50:00|630.87|628.87|632.12|630.12|632.62|630.62|630.37|628.37|0
1699296900000|2023-11-06 18:55:00|632.37|630.37|630.37|628.37|633.12|631.12|629.75|627.75|0
1699297200000|2023-11-06 19:00:00|630.12|628.12|630.62|628.62|632.12|630.12|629.12|627.12|0
1699297500000|2023-11-06 19:05:00|630.87|628.87|634.37|632.37|634.87|632.87|630.87|628.87|0
1699297800000|2023-11-06 19:10:00|634.62|632.62|635.62|633.62|636.12|634.12|632.62|630.62|0
1699298100000|2023-11-06 19:15:00|635.75|633.75|632.37|630.37|636.12|634.12|631.87|629.87|0
1699298400000|2023-11-06 19:20:00|632.5|630.5|632.87|630.87|633.62|631.62|631.37|629.37|0
1699298700000|2023-11-06 19:25:00|632.62|630.62|630.37|628.37|632.87|630.87|630.37|628.37|0
1699299000000|2023-11-06 19:30:00|630.62|628.62|627.87|625.87|631.37|629.37|627.62|625.62|0
1699299300000|2023-11-06 19:35:00|628.12|626.12|627.87|625.87|628.87|626.87|627.12|625.12|0
1699299600000|2023-11-06 19:40:00|628.12|626.12|624.12|622.12|628.62|626.62|622.87|620.87|0
1699299900000|2023-11-06 19:45:00|623.87|621.87|625.37|623.37|625.37|623.37|622.87|620.87|0
1699300200000|2023-11-06 19:50:00|625.12|623.12|622.62|620.62|625.12|623.12|622.12|620.12|0
1699300500000|2023-11-06 19:55:00|622.87|620.87|622.37|620.37|623.12|621.12|621.62|619.62|0
1699300800000|2023-11-06 20:00:00|622.12|620.12|621.87|619.87|623.62|621.62|621.87|619.87|0
1699301100000|2023-11-06 20:05:00|622.12|620.12|623.37|621.37|624.37|622.37|621.87|619.87|0
1699301400000|2023-11-06 20:10:00|623.12|621.12|623.37|621.37|623.37|621.37|620.87|618.87|0
1699301700000|2023-11-06 20:15:00|623.12|621.12|622.37|620.37|623.37|621.37|622.12|620.12|0
1699302000000|2023-11-06 20:20:00|622.62|620.62|622.87|620.87|624.37|622.37|622.12|620.12|0
1699302300000|2023-11-06 20:25:00|622.62|620.62|623.12|621.12|625.12|623.12|622.62|620.62|0
1699302600000|2023-11-06 20:30:00|622.87|620.87|622.12|620.12|624.12|622.12|621.62|619.62|0
1699302900000|2023-11-06 20:35:00|622.37|620.37|623.62|621.62|624.62|622.62|622.12|620.12|0
1699303200000|2023-11-06 20:40:00|623.87|621.87|624.87|622.87|626.12|624.12|622.87|620.87|0
1699303500000|2023-11-06 20:45:00|625.12|623.12|623.87|621.87|625.62|623.62|623.62|621.62|0
1699303800000|2023-11-06 20:50:00|623.62|621.62|622.87|620.87|625.12|623.12|622.37|620.37|0
1699304100000|2023-11-06 20:55:00|622.62|620.62|616.37|614.37|622.62|620.62|616.37|614.37|0
1699304400000|2023-11-06 21:00:00|616.62|614.62|618.37|616.37|618.37|616.37|616.12|614.12|0
1699304700000|2023-11-06 21:05:00|618.62|616.62|618.87|616.87|619.87|617.87|618.62|616.62|0
1699305000000|2023-11-06 21:10:00|618.62|616.62|618.87|616.87|619.62|617.62|618.62|616.62|0
1699305300000|2023-11-06 21:15:00|618.97|616.77|619.22|617.02|619.47|617.27|618.97|616.77|0
1699305600000|2023-11-06 21:20:00|619.47|617.27|620.47|618.27|620.72|618.52|619.47|617.27|0
1699305900000|2023-11-06 21:25:00|620.72|618.52|620.72|618.52|620.72|618.52|620.22|618.02|0
1699306200000|2023-11-06 21:30:00|620.47|618.27|620.47|618.27|620.47|618.27|620.47|618.27|0
1699306500000|2023-11-06 21:35:00|620.72|618.52|620.72|618.52|620.72|618.52|620.72|618.52|0
1699306800000|2023-11-06 21:40:00|620.47|618.27|619.85|617.65|620.47|618.27|619.72|617.52|0
1699307100000|2023-11-06 21:45:00|619.72|617.52|620.22|618.02|620.22|618.02|619.72|617.52|0
1699307400000|2023-11-06 21:50:00|620.35|618.15|620.22|618.02|620.47|618.27|620.22|618.02|0
1699307700000|2023-11-06 21:55:00|620.35|618.15|620.6|618.4|620.97|618.77|620.22|618.02|0
1699308000000|2023-11-06 22:00:00|620.78|618.58|620.45|618.25|620.78|618.58|620.41|618.21|0
1699308300000|2023-11-06 22:05:00|620.49|618.29|620.49|618.29|620.52|618.32|620.41|618.21|0
1699308600000|2023-11-06 22:10:00|620.52|618.32|620.45|618.25|620.52|618.32|620.45|618.25|0
1699308900000|2023-11-06 22:15:00|620.49|618.29|620.34|618.14|620.6|618.4|620.34|618.14|0
1699309200000|2023-11-06 22:20:00|620.27|618.07|620.23|618.03|620.6|618.4|620.23|618.03|0
1699309500000|2023-11-06 22:25:00|620.27|618.07|620.45|618.25|620.52|618.32|620.27|618.07|0
1699309800000|2023-11-06 22:30:00|620.52|618.32|620.41|618.21|620.56|618.36|620.27|618.07|0
1699310100000|2023-11-06 22:35:00|620.3|618.1|620.52|618.32|620.56|618.36|620.3|618.1|0
1699310400000|2023-11-06 22:40:00|620.56|618.36|620.56|618.36|620.56|618.36|620.52|618.32|0
1699310700000|2023-11-06 22:45:00|620.6|618.4|620.63|618.43|620.63|618.43|620.6|618.4|0
1699311000000|2023-11-06 22:50:00|620.56|618.36|620.67|618.47|620.67|618.47|620.52|618.32|0
1699311300000|2023-11-06 22:55:00|620.63|618.43|620.67|618.47|620.85|618.65|620.56|618.36|0
1699311600000|2023-11-06 23:00:00|621.35|619.15|622.22|620.02|622.97|620.77|621.35|619.15|0
1699311900000|2023-11-06 23:05:00|621.97|619.77|622.72|620.52|623.22|621.02|621.97|619.77|0
1699312200000|2023-11-06 23:10:00|622.97|620.77|623.6|621.4|623.6|621.4|622.22|620.02|0
1699312500000|2023-11-06 23:15:00|623.72|621.52|624.47|622.27|624.47|622.27|623.47|621.27|0
1699312800000|2023-11-06 23:20:00|624.35|622.15|624.72|622.52|625.72|623.52|624.22|622.02|0
1699313100000|2023-11-06 23:25:00|624.97|622.77|624.72|622.52|624.97|622.77|624.47|622.27|0
1699313400000|2023-11-06 23:30:00|624.47|622.27|624.85|622.65|624.97|622.77|624.47|622.27|0
1699313700000|2023-11-06 23:35:00|624.72|622.52|625.97|623.77|625.97|623.77|624.72|622.52|0
1699314000000|2023-11-06 23:40:00|625.72|623.52|625.35|623.15|625.72|623.52|624.97|622.77|0
1699314300000|2023-11-06 23:45:00|625.22|623.02|624.72|622.52|625.22|623.02|624.22|622.02|0
1699314600000|2023-11-06 23:50:00|624.97|622.77|624.72|622.52|624.97|622.77|624.22|622.02|0
1699314900000|2023-11-06 23:55:00|624.47|622.27|624.72|622.52|624.72|622.52|624.22|622.02|0
1699315200000|2023-11-07 00:00:00|624.47|622.27|624.72|622.52|625.22|623.02|624.22|622.02|0
1699315500000|2023-11-07 00:05:00|624.97|622.77|625.47|623.27|625.72|623.52|624.22|622.02|0
1699315800000|2023-11-07 00:10:00|625.22|623.02|625.47|623.27|625.72|623.52|625.22|623.02|0
1699316100000|2023-11-07 00:15:00|625.35|623.15|624.22|622.02|625.47|623.27|624.22|622.02|0
1699316400000|2023-11-07 00:20:00|623.97|621.77|625.72|623.52|625.72|623.52|623.97|621.77|0
1699316700000|2023-11-07 00:25:00|625.47|623.27|624.72|622.52|625.72|623.52|624.22|622.02|0
1699317000000|2023-11-07 00:30:00|624.85|622.65|625.22|623.02|625.47|623.27|624.72|622.52|0
1699317300000|2023-11-07 00:35:00|625.47|623.27|625.22|623.02|625.97|623.77|624.97|622.77|0
1699317600000|2023-11-07 00:40:00|625.47|623.27|625.47|623.27|626.22|624.02|625.22|623.02|0
1699317900000|2023-11-07 00:45:00|625.22|623.02|625.97|623.77|626.22|624.02|625.22|623.02|0
1699318200000|2023-11-07 00:50:00|625.72|623.52|625.72|623.52|625.72|623.52|625.47|623.27|0
1699318500000|2023-11-07 00:55:00|625.97|623.77|625.72|623.52|625.97|623.77|625.22|623.02|0
1699318800000|2023-11-07 01:00:00|625.97|623.77|626.72|624.52|626.97|624.77|625.97|623.77|0
1699319100000|2023-11-07 01:05:00|626.97|624.77|626.72|624.52|626.97|624.77|625.72|623.52|0
1699319400000|2023-11-07 01:10:00|626.47|624.27|625.97|623.77|626.47|624.27|625.72|623.52|0
1699319700000|2023-11-07 01:15:00|625.72|623.52|624.47|622.27|625.72|623.52|623.97|621.77|0
1699320000000|2023-11-07 01:20:00|624.22|622.02|625.47|623.27|625.72|623.52|624.22|622.02|0
1699320300000|2023-11-07 01:25:00|625.22|623.02|625.1|622.9|625.47|623.27|624.72|622.52|0
1699320600000|2023-11-07 01:30:00|625.12|623.12|624.37|622.37|625.37|623.37|624.12|622.12|0
1699320900000|2023-11-07 01:35:00|624.62|622.62|624.62|622.62|625.12|623.12|624.37|622.37|0
1699321200000|2023-11-07 01:40:00|624.87|622.87|623.37|621.37|624.87|622.87|623.37|621.37|0
1699321500000|2023-11-07 01:45:00|623.12|621.12|622.62|620.62|623.37|621.37|622.12|620.12|0
1699321800000|2023-11-07 01:50:00|622.87|620.87|624.37|622.37|624.37|622.37|622.62|620.62|0
1699322100000|2023-11-07 01:55:00|624.62|622.62|623.87|621.87|625.37|623.37|623.87|621.87|0
1699322400000|2023-11-07 02:00:00|624.12|622.12|623.37|621.37|624.25|622.25|623.12|621.12|0
1699322700000|2023-11-07 02:05:00|623.62|621.62|624.87|622.87|625.12|623.12|623.62|621.62|0
1699323000000|2023-11-07 02:10:00|625.12|623.12|625.37|623.37|625.62|623.62|624.87|622.87|0
1699323300000|2023-11-07 02:15:00|625.12|623.12|624.87|622.87|625.37|623.37|624.62|622.62|0
1699323600000|2023-11-07 02:20:00|625|623|624.62|622.62|625.37|623.37|624.62|622.62|0
1699323900000|2023-11-07 02:25:00|624.37|622.37|624.87|622.87|624.87|622.87|624.37|622.37|0
1699324200000|2023-11-07 02:30:00|625.12|623.12|625.62|623.62|625.62|623.62|624.87|622.87|0
1699324500000|2023-11-07 02:35:00|625.37|623.37|625.12|623.12|625.62|623.62|624.87|622.87|0
1699324800000|2023-11-07 02:40:00|625.25|623.25|625.37|623.37|625.62|623.62|624.62|622.62|0
1699325100000|2023-11-07 02:45:00|625.5|623.5|625.37|623.37|625.87|623.87|625.37|623.37|0
1699325400000|2023-11-07 02:50:00|625.62|623.62|625.37|623.37|625.87|623.87|624.87|622.87|0
1699325700000|2023-11-07 02:55:00|625.62|623.62|625.37|623.37|625.87|623.87|625.37|623.37|0
1699326000000|2023-11-07 03:00:00|625.62|623.62|626.12|624.12|626.37|624.37|625.37|623.37|0
1699326300000|2023-11-07 03:05:00|626.37|624.37|626.37|624.37|626.62|624.62|626.12|624.12|0
1699326600000|2023-11-07 03:10:00|626.62|624.62|626.37|624.37|626.87|624.87|626.12|624.12|0
1699326900000|2023-11-07 03:15:00|626.12|624.12|626.12|624.12|626.62|624.62|625.62|623.62|0
1699327200000|2023-11-07 03:20:00|626.37|624.37|626.37|624.37|626.62|624.62|626|624|0
1699327500000|2023-11-07 03:25:00|626.62|624.62|626.62|624.62|626.62|624.62|626.37|624.37|0
1699327800000|2023-11-07 03:30:00|626.37|624.37|624.37|622.37|627.12|625.12|624.12|622.12|0
1699328100000|2023-11-07 03:35:00|624.62|622.62|625.87|623.87|625.87|623.87|624.37|622.37|0
1699328400000|2023-11-07 03:40:00|626.12|624.12|626.62|624.62|627.12|625.12|626.12|624.12|0
1699328700000|2023-11-07 03:45:00|626.87|624.87|626.37|624.37|626.87|624.87|626.12|624.12|0
1699329000000|2023-11-07 03:50:00|626.12|624.12|626.12|624.12|626.37|624.37|625.87|623.87|0
1699329300000|2023-11-07 03:55:00|625.87|623.87|625.87|623.87|626.62|624.62|625.87|623.87|0
1699329600000|2023-11-07 04:00:00|626.12|624.12|626.12|624.12|626.12|624.12|625.62|623.62|0
1699329900000|2023-11-07 04:05:00|625.87|623.87|626.12|624.12|626.37|624.37|625.87|623.87|0
1699330200000|2023-11-07 04:10:00|626.37|624.37|625.87|623.87|626.62|624.62|625.62|623.62|0
1699330500000|2023-11-07 04:15:00|625.62|623.62|625.62|623.62|626.12|624.12|625.62|623.62|0
1699330800000|2023-11-07 04:20:00|625.87|623.87|625.87|623.87|626.12|624.12|625.87|623.87|0
1699331100000|2023-11-07 04:25:00|625.62|623.62|626.37|624.37|626.37|624.37|625.62|623.62|0
1699331400000|2023-11-07 04:30:00|626.12|624.12|626.62|624.62|626.62|624.62|625.87|623.87|0
1699331700000|2023-11-07 04:35:00|626.5|624.5|626.87|624.87|627.12|625.12|626.37|624.37|0
1699332000000|2023-11-07 04:40:00|627|625|627.12|625.12|627.12|625.12|626.87|624.87|0
1699332300000|2023-11-07 04:45:00|627.37|625.37|627.12|625.12|627.37|625.37|626.87|624.87|0
1699332600000|2023-11-07 04:50:00|627.25|625.25|626.87|624.87|627.37|625.37|626.62|624.62|0
1699332900000|2023-11-07 04:55:00|626.62|624.62|627.12|625.12|627.12|625.12|626.62|624.62|0
1699333200000|2023-11-07 05:00:00|626.87|624.87|627.12|625.12|627.62|625.62|626.87|624.87|0
1699333500000|2023-11-07 05:05:00|627.25|625.25|627.37|625.37|627.62|625.62|627.12|625.12|0
1699333800000|2023-11-07 05:10:00|627.12|625.12|627.12|625.12|627.87|625.87|627.12|625.12|0
1699334100000|2023-11-07 05:15:00|627.37|625.37|627.12|625.12|627.37|625.37|626.87|624.87|0
1699334400000|2023-11-07 05:20:00|627.37|625.37|628.12|626.12|628.12|626.12|627.37|625.37|0
1699334700000|2023-11-07 05:25:00|627.87|625.87|628.37|626.37|628.62|626.62|627.87|625.87|0
1699335000000|2023-11-07 05:30:00|628.62|626.62|626.62|624.62|628.62|626.62|626.37|624.37|0
1699335300000|2023-11-07 05:35:00|626.37|624.37|625.87|623.87|626.62|624.62|625.87|623.87|0
1699335600000|2023-11-07 05:40:00|626.12|624.12|626.62|624.62|626.62|624.62|625.87|623.87|0
1699335900000|2023-11-07 05:45:00|626.87|624.87|627.12|625.12|627.12|625.12|626.62|624.62|0
1699336200000|2023-11-07 05:50:00|626.87|624.87|626.37|624.37|626.87|624.87|626.37|624.37|0
1699336500000|2023-11-07 05:55:00|626.25|624.25|626.12|624.12|626.37|624.37|625.87|623.87|0
1699336800000|2023-11-07 06:00:00|626.37|624.37|626.62|624.62|626.87|624.87|626.12|624.12|0
1699337100000|2023-11-07 06:05:00|626.37|624.37|626.37|624.37|626.62|624.62|625.62|623.62|0
1699337400000|2023-11-07 06:10:00|626.62|624.62|627.87|625.87|627.87|625.87|626.37|624.37|0
1699337700000|2023-11-07 06:15:00|628.12|626.12|627.87|625.87|628.37|626.37|627.37|625.37|0
1699338000000|2023-11-07 06:20:00|628.12|626.12|628.62|626.62|628.87|626.87|628|626|0
1699338300000|2023-11-07 06:25:00|628.5|626.5|629.12|627.12|629.37|627.37|628.37|626.37|0
1699338600000|2023-11-07 06:30:00|629.25|627.25|629.12|627.12|629.37|627.37|628.62|626.62|0
1699338900000|2023-11-07 06:35:00|629.37|627.37|628.25|626.25|629.37|627.37|628.12|626.12|0
1699339200000|2023-11-07 06:40:00|628.12|626.12|627.87|625.87|628.12|626.12|627.37|625.37|0
1699339500000|2023-11-07 06:45:00|628.12|626.12|628.62|626.62|629.12|627.12|627.87|625.87|0
1699339800000|2023-11-07 06:50:00|628.87|626.87|628.37|626.37|629.37|627.37|628.12|626.12|0
1699340100000|2023-11-07 06:55:00|628.25|626.25|627.87|625.87|628.62|626.62|627.87|625.87|0
1699340400000|2023-11-07 07:00:00|628.12|626.12|628.12|626.12|628.87|626.87|627.87|625.87|0
1699340700000|2023-11-07 07:05:00|628.37|626.37|628.12|626.12|628.62|626.62|627.37|625.37|0
1699341000000|2023-11-07 07:10:00|628.37|626.37|628.12|626.12|628.62|626.62|627.62|625.62|0
1699341300000|2023-11-07 07:15:00|628.37|626.37|627.62|625.62|628.62|626.62|627.62|625.62|0
1699341600000|2023-11-07 07:20:00|627.37|625.37|627.87|625.87|628.12|626.12|627.37|625.37|0
1699341900000|2023-11-07 07:25:00|628.12|626.12|629.12|627.12|629.12|627.12|627.87|625.87|0
1699342200000|2023-11-07 07:30:00|628.87|626.87|629.87|627.87|630.12|628.12|628.62|626.62|0
1699342500000|2023-11-07 07:35:00|629.62|627.62|629.87|627.87|630.12|628.12|629.12|627.12|0
1699342800000|2023-11-07 07:40:00|630|628|630.12|628.12|631.12|629.12|629.87|627.87|0
1699343100000|2023-11-07 07:45:00|630.37|628.37|630.87|628.87|631.12|629.12|630.12|628.12|0
1699343400000|2023-11-07 07:50:00|631|629|629.87|627.87|631.12|629.12|629.87|627.87|0
1699343700000|2023-11-07 07:55:00|629.75|627.75|630.12|628.12|630.62|628.62|629.62|627.62|0
1699344000000|2023-11-07 08:00:00|630.37|628.37|629.75|627.75|631.37|629.37|628.87|626.87|0
1699344300000|2023-11-07 08:05:00|629.62|627.62|627.62|625.62|630.87|628.87|627.37|625.37|0
1699344600000|2023-11-07 08:10:00|627.87|625.87|626.62|624.62|628.12|626.12|626.62|624.62|0
1699344900000|2023-11-07 08:15:00|626.37|624.37|624.62|622.62|626.37|624.37|624.62|622.62|0
1699345200000|2023-11-07 08:20:00|624.87|622.87|625.37|623.37|625.37|623.37|624.12|622.12|0
1699345500000|2023-11-07 08:25:00|625.62|623.62|627.62|625.62|627.62|625.62|624.62|622.62|0
1699345800000|2023-11-07 08:30:00|627.5|625.5|623.62|621.62|627.62|625.62|623.62|621.62|0
1699346100000|2023-11-07 08:35:00|623.87|621.87|625.37|623.37|625.87|623.87|623.62|621.62|0
1699346400000|2023-11-07 08:40:00|625.5|623.5|624.62|622.62|625.62|623.62|624.12|622.12|0
1699346700000|2023-11-07 08:45:00|624.75|622.75|623.87|621.87|624.87|622.87|623.37|621.37|0
1699347000000|2023-11-07 08:50:00|624.12|622.12|623.87|621.87|624.12|622.12|622.62|620.62|0
1699347300000|2023-11-07 08:55:00|623.62|621.62|623.87|621.87|624.12|622.12|622.37|620.37|0
1699347600000|2023-11-07 09:00:00|623.62|621.62|624.62|622.62|624.87|622.87|623.37|621.37|0
1699347900000|2023-11-07 09:05:00|624.5|622.5|625.62|623.62|626.5|624.5|623.87|621.87|0
1699348200000|2023-11-07 09:10:00|625.37|623.37|626.12|624.12|626.37|624.37|624.37|622.37|0
1699348500000|2023-11-07 09:15:00|626.37|624.37|628.37|626.37|628.37|626.37|625.62|623.62|0
1699348800000|2023-11-07 09:20:00|628.62|626.62|627.87|625.87|629.62|627.62|627.87|625.87|0
1699349100000|2023-11-07 09:25:00|628|626|627.87|625.87|628.37|626.37|627.37|625.37|0
1699349400000|2023-11-07 09:30:00|628.12|626.12|627.62|625.62|628.62|626.62|626.62|624.62|0
1699349700000|2023-11-07 09:35:00|627.37|625.37|626.62|624.62|627.37|625.37|625.62|623.62|0
1699350000000|2023-11-07 09:40:00|626.37|624.37|628.62|626.62|628.87|626.87|626.25|624.25|0
1699350300000|2023-11-07 09:45:00|628.75|626.75|628.12|626.12|628.87|626.87|627.62|625.62|0
1699350600000|2023-11-07 09:50:00|628.25|626.25|628.62|626.62|629.62|627.62|627.87|625.87|0
1699350900000|2023-11-07 09:55:00|628.75|626.75|629.37|627.37|629.62|627.62|628.62|626.62|0
1699351200000|2023-11-07 10:00:00|629.62|627.62|629.87|627.87|629.87|627.87|629.12|627.12|0
1699351500000|2023-11-07 10:05:00|630.12|628.12|629.37|627.37|630.5|628.5|629.37|627.37|0
1699351800000|2023-11-07 10:10:00|629.12|627.12|628.37|626.37|629.62|627.62|628.37|626.37|0
1699352100000|2023-11-07 10:15:00|628.25|626.25|626.87|624.87|628.37|626.37|626.37|624.37|0
1699352400000|2023-11-07 10:20:00|627.12|625.12|625.62|623.62|627.75|625.75|625.62|623.62|0
1699352700000|2023-11-07 10:25:00|625.37|623.37|623.87|621.87|625.87|623.87|623.87|621.87|0
1699353000000|2023-11-07 10:30:00|623.75|621.75|625.62|623.62|625.87|623.87|623.75|621.75|0
1699353300000|2023-11-07 10:35:00|625.87|623.87|626.12|624.12|626.37|624.37|624.75|622.75|0
1699353600000|2023-11-07 10:40:00|626|624|626.12|624.12|626.25|624.25|625.37|623.37|0
1699353900000|2023-11-07 10:45:00|626.37|624.37|625.37|623.37|627.12|625.12|624.62|622.62|0
1699354200000|2023-11-07 10:50:00|625.12|623.12|626.12|624.12|627.12|625.12|624.87|622.87|0
1699354500000|2023-11-07 10:55:00|625.87|623.87|626.37|624.37|627.12|625.12|625.37|623.37|0
1699354800000|2023-11-07 11:00:00|626.62|624.62|626.75|624.75|627.12|625.12|625.87|623.87|0
1699355100000|2023-11-07 11:05:00|626.62|624.62|627.87|625.87|628.12|626.12|626.62|624.62|0
1699355400000|2023-11-07 11:10:00|627.62|625.62|628|626|628.87|626.87|627.62|625.62|0
1699355700000|2023-11-07 11:15:00|628.12|626.12|628.87|626.87|629.62|627.62|628.12|626.12|0
1699356000000|2023-11-07 11:20:00|629.12|627.12|628.87|626.87|629.12|627.12|627.37|625.37|0
1699356300000|2023-11-07 11:25:00|628.62|626.62|629.62|627.62|629.62|627.62|628.62|626.62|0
1699356600000|2023-11-07 11:30:00|629.37|627.37|630.62|628.62|630.87|628.87|629.37|627.37|0
1699356900000|2023-11-07 11:35:00|630.87|628.87|633.12|631.12|634.62|632.62|630.62|628.62|0
1699357200000|2023-11-07 11:40:00|632.62|630.62|633.62|631.62|634.87|632.87|632.37|630.37|0
1699357500000|2023-11-07 11:45:00|633.37|631.37|632.87|630.87|633.37|631.37|632.12|630.12|0
1699357800000|2023-11-07 11:50:00|632.62|630.62|631.62|629.62|633.12|631.12|631.62|629.62|0
1699358100000|2023-11-07 11:55:00|631.75|629.75|629.87|627.87|631.87|629.87|629.87|627.87|0
1699358400000|2023-11-07 12:00:00|630.12|628.12|628.62|626.62|630.62|628.62|628.62|626.62|0
1699358700000|2023-11-07 12:05:00|628.37|626.37|629.12|627.12|630.37|628.37|628.37|626.37|0
1699359000000|2023-11-07 12:10:00|628.75|626.75|628.37|626.37|629.12|627.12|627.87|625.87|0
1699359300000|2023-11-07 12:15:00|628.62|626.62|626.5|624.5|628.62|626.62|626.37|624.37|0
1699359600000|2023-11-07 12:20:00|626.37|624.37|627.87|625.87|628.12|626.12|626.37|624.37|0
1699359900000|2023-11-07 12:25:00|627.62|625.62|628.12|626.12|628.12|626.12|626.62|624.62|0
1699360200000|2023-11-07 12:30:00|628.62|626.62|628.25|626.25|628.62|626.62|626.62|624.62|0
1699360500000|2023-11-07 12:35:00|628.37|626.37|629.37|627.37|629.37|627.37|628.12|626.12|0
1699360800000|2023-11-07 12:40:00|629.12|627.12|628.87|626.87|630.62|628.62|628.87|626.87|0
1699361100000|2023-11-07 12:45:00|629|627|628|626|629.87|627.87|627.62|625.62|0
1699361400000|2023-11-07 12:50:00|628.12|626.12|628.62|626.62|629.37|627.37|628.12|626.12|0
1699361700000|2023-11-07 12:55:00|628.37|626.37|626.37|624.37|628.62|626.62|626.37|624.37|0
1699362000000|2023-11-07 13:00:00|626.62|624.62|626.37|624.37|627.5|625.5|626.12|624.12|0
1699362300000|2023-11-07 13:05:00|626.25|624.25|622.12|620.12|627.37|625.37|622.12|620.12|0
1699362600000|2023-11-07 13:10:00|622.37|620.37|624.37|622.37|624.62|622.62|622.12|620.12|0
1699362900000|2023-11-07 13:15:00|624.12|622.12|623.37|621.37|625.12|623.12|623.37|621.37|0
1699363200000|2023-11-07 13:20:00|623.5|621.5|626.87|624.87|626.87|624.87|623.37|621.37|0
1699363500000|2023-11-07 13:25:00|627.12|625.12|626.62|624.62|627.87|625.87|626.62|624.62|0
1699363800000|2023-11-07 13:30:00|626.37|624.37|626.12|624.12|626.62|624.62|624.62|622.62|0
1699364100000|2023-11-07 13:35:00|625.87|623.87|623.87|621.87|626|624|622.87|620.87|0
1699364400000|2023-11-07 13:40:00|624.12|622.12|624.37|622.37|625.12|623.12|623.62|621.62|0
1699364700000|2023-11-07 13:45:00|624.62|622.62|625.12|623.12|625.37|623.37|622.62|620.62|0
1699365000000|2023-11-07 13:50:00|624.87|622.87|622.62|620.62|626.37|624.37|622.62|620.62|0
1699365300000|2023-11-07 13:55:00|622.87|620.87|620.37|618.37|622.87|620.87|620.37|618.37|0
1699365600000|2023-11-07 14:00:00|620.5|618.5|623.37|621.37|623.37|621.37|619.87|617.87|0
1699365900000|2023-11-07 14:05:00|623.25|621.25|622.87|620.87|623.62|621.62|622.12|620.12|0
1699366200000|2023-11-07 14:10:00|623.12|621.12|624.62|622.62|624.62|622.62|622.87|620.87|0
1699366500000|2023-11-07 14:15:00|623.87|621.87|617.62|615.62|623.87|621.87|617.37|615.37|0
1699366800000|2023-11-07 14:20:00|617.87|615.87|618.12|616.12|618.37|616.37|616.12|614.12|0
1699367100000|2023-11-07 14:25:00|618.37|616.37|617.12|615.12|618.37|616.37|616.62|614.62|0
1699367400000|2023-11-07 14:30:00|617.37|615.37|625.12|623.12|625.37|623.37|616.62|614.62|0
1699367700000|2023-11-07 14:35:00|625.62|623.62|627.37|625.37|628.37|626.37|624.37|622.37|0
1699368000000|2023-11-07 14:40:00|626.87|624.87|623.12|621.12|627.87|625.87|622.87|620.87|0
1699368300000|2023-11-07 14:45:00|622.87|620.87|625.12|623.12|626.37|624.37|622.87|620.87|0
1699368600000|2023-11-07 14:50:00|624.87|622.87|620.62|618.62|625.62|623.62|620.37|618.37|0
1699368900000|2023-11-07 14:55:00|620.12|618.12|618.12|616.12|620.37|618.37|617.87|615.87|0
1699369200000|2023-11-07 15:00:00|618.37|616.37|614.62|612.62|618.37|616.37|613.37|611.37|0
1699369500000|2023-11-07 15:05:00|614.87|612.87|618.62|616.62|618.87|616.87|614.37|612.37|0
1699369800000|2023-11-07 15:10:00|618.87|616.87|616.62|614.62|619.87|617.87|615.37|613.37|0
1699370100000|2023-11-07 15:15:00|616.37|614.37|615.62|613.62|619.12|617.12|615.12|613.12|0
1699370400000|2023-11-07 15:20:00|615.87|613.87|614.62|612.62|616.87|614.87|614.37|612.37|0
1699370700000|2023-11-07 15:25:00|614.37|612.37|609.12|607.12|614.62|612.62|609.12|607.12|0
1699371000000|2023-11-07 15:30:00|609.37|607.37|606.62|604.62|610.37|608.37|605.87|603.87|0
1699371300000|2023-11-07 15:35:00|606.37|604.37|604.87|602.87|607.12|605.12|604.62|602.62|0
1699371600000|2023-11-07 15:40:00|605.12|603.12|604.87|602.87|605.62|603.62|604.12|602.12|0
1699371900000|2023-11-07 15:45:00|605.37|603.37|602.12|600.12|605.62|603.62|601.87|599.87|0
1699372200000|2023-11-07 15:50:00|601.87|599.87|600.87|598.87|602.87|600.87|600.12|598.12|0
1699372500000|2023-11-07 15:55:00|600.62|598.62|602.12|600.12|603.62|601.62|599.37|597.37|0
1699372800000|2023-11-07 16:00:00|601.87|599.87|603.62|601.62|604.62|602.62|601.62|599.62|0
1699373100000|2023-11-07 16:05:00|603.37|601.37|604.37|602.37|604.62|602.62|602.12|600.12|0
1699373400000|2023-11-07 16:10:00|604.62|602.62|604.62|602.62|605.37|603.37|602.62|600.62|0
1699373700000|2023-11-07 16:15:00|605.12|603.12|605.37|603.37|605.37|603.37|603.37|601.37|0
1699374000000|2023-11-07 16:20:00|605.12|603.12|603.87|601.87|605.12|603.12|602.62|600.62|0
1699374300000|2023-11-07 16:25:00|603.62|601.62|603.37|601.37|605|603|602.62|600.62|0
1699374600000|2023-11-07 16:30:00|603.12|601.12|600.37|598.37|603.62|601.62|599.62|597.62|0
1699374900000|2023-11-07 16:35:00|600.5|598.5|600.37|598.37|600.87|598.87|599.37|597.37|0
1699375200000|2023-11-07 16:40:00|600.12|598.12|600.62|598.62|600.87|598.87|598.62|596.62|0
1699375500000|2023-11-07 16:45:00|600.87|598.87|605.62|603.62|606.87|604.87|600.37|598.37|0
1699375800000|2023-11-07 16:50:00|605.37|603.37|605.12|603.12|606.12|604.12|604.5|602.5|0
1699376100000|2023-11-07 16:55:00|605.37|603.37|604.87|602.87|605.87|603.87|603.12|601.12|0
1699376400000|2023-11-07 17:00:00|605.12|603.12|608.87|606.87|609.12|607.12|605.12|603.12|0
1699376700000|2023-11-07 17:05:00|609.12|607.12|608.62|606.62|610.12|608.12|607.37|605.37|0
1699377000000|2023-11-07 17:10:00|608.87|606.87|609.62|607.62|610.12|608.12|608.37|606.37|0
1699377300000|2023-11-07 17:15:00|610.12|608.12|610.37|608.37|612.37|610.37|609.5|607.5|0
1699377600000|2023-11-07 17:20:00|610.12|608.12|609.62|607.62|611.12|609.12|609.12|607.12|0
1699377900000|2023-11-07 17:25:00|609.37|607.37|610.87|608.87|611.12|609.12|608.12|606.12|0
1699378200000|2023-11-07 17:30:00|610.75|608.75|610.62|608.62|614.87|612.87|609.37|607.37|0
1699378500000|2023-11-07 17:35:00|610.87|608.87|609.62|607.62|611.62|609.62|608.62|606.62|0
1699378800000|2023-11-07 17:40:00|609.75|607.75|609.62|607.62|611.37|609.37|609.37|607.37|0
1699379100000|2023-11-07 17:45:00|609.87|607.87|610.62|608.62|611.37|609.37|606.37|604.37|0
1699379400000|2023-11-07 17:50:00|610.87|608.87|610.37|608.37|611.37|609.37|609.12|607.12|0
1699379700000|2023-11-07 17:55:00|610.62|608.62|606.62|604.62|611.37|609.37|606.62|604.62|0
1699380000000|2023-11-07 18:00:00|606.75|604.75|604.62|602.62|607.87|605.87|604.12|602.12|0
1699380300000|2023-11-07 18:05:00|604.37|602.37|602.62|600.62|605.37|603.37|602.37|600.37|0
1699380600000|2023-11-07 18:10:00|602.5|600.5|602.62|600.62|603.37|601.37|601.87|599.87|0
1699380900000|2023-11-07 18:15:00|602.87|600.87|602.12|600.12|603.62|601.62|601.62|599.62|0
1699381200000|2023-11-07 18:20:00|602.25|600.25|602.12|600.12|604.62|602.62|601.37|599.37|0
1699381500000|2023-11-07 18:25:00|601.87|599.87|603.37|601.37|603.37|601.37|601.87|599.87|0
1699381800000|2023-11-07 18:30:00|603.12|601.12|601.87|599.87|603.37|601.37|601.37|599.37|0
1699382100000|2023-11-07 18:35:00|602.12|600.12|600.37|598.37|602.62|600.62|600.37|598.37|0
1699382400000|2023-11-07 18:40:00|600.62|598.62|602.12|600.12|602.87|600.87|600.37|598.37|0
1699382700000|2023-11-07 18:45:00|601.87|599.87|600.37|598.37|601.87|599.87|599.87|597.87|0
1699383000000|2023-11-07 18:50:00|600.12|598.12|601.62|599.62|601.75|599.75|599.12|597.12|0
1699383300000|2023-11-07 18:55:00|601.37|599.37|601.37|599.37|604.37|602.37|600.37|598.37|0
1699383600000|2023-11-07 19:00:00|601.12|599.12|599.87|597.87|601.37|599.37|599.37|597.37|0
1699383900000|2023-11-07 19:05:00|600|598|601.62|599.62|603|601|600|598|0
1699384200000|2023-11-07 19:10:00|601.37|599.37|601.62|599.62|601.87|599.87|600.62|598.62|0
1699384500000|2023-11-07 19:15:00|601.87|599.87|600.62|598.62|601.87|599.87|600.12|598.12|0
1699384800000|2023-11-07 19:20:00|600.75|598.75|599.37|597.37|601.37|599.37|599.12|597.12|0
1699385100000|2023-11-07 19:25:00|599.62|597.62|600.62|598.62|601.37|599.37|599.62|597.62|0
1699385400000|2023-11-07 19:30:00|600.37|598.37|599.62|597.62|600.37|598.37|599.12|597.12|0
1699385700000|2023-11-07 19:35:00|599.87|597.87|601.87|599.87|601.87|599.87|599.62|597.62|0
1699386000000|2023-11-07 19:40:00|601.62|599.62|603.87|601.87|605.37|603.37|601.62|599.62|0
1699386300000|2023-11-07 19:45:00|604.12|602.12|603.62|601.62|604.62|602.62|601.62|599.62|0
1699386600000|2023-11-07 19:50:00|603.37|601.37|604.37|602.37|604.62|602.62|602.62|600.62|0
1699386900000|2023-11-07 19:55:00|604.12|602.12|604.62|602.62|605.5|603.5|603.37|601.37|0
1699387200000|2023-11-07 20:00:00|604.87|602.87|605.37|603.37|605.37|603.37|602.37|600.37|0
1699387500000|2023-11-07 20:05:00|604.87|602.87|605.87|603.87|606.37|604.37|604.37|602.37|0
1699387800000|2023-11-07 20:10:00|605.75|603.75|604.12|602.12|607.12|605.12|603.62|601.62|0
1699388100000|2023-11-07 20:15:00|604.37|602.37|603.62|601.62|605.37|603.37|603.12|601.12|0
1699388400000|2023-11-07 20:20:00|604.12|602.12|601.62|599.62|605.37|603.37|601.37|599.37|0
1699388700000|2023-11-07 20:25:00|601.87|599.87|601.62|599.62|602.62|600.62|601.12|599.12|0
1699389000000|2023-11-07 20:30:00|601.37|599.37|600.37|598.37|601.87|599.87|599.62|597.62|0
1699389300000|2023-11-07 20:35:00|600.5|598.5|598.62|596.62|600.62|598.62|598.37|596.37|0
1699389600000|2023-11-07 20:40:00|598.87|596.87|598.62|596.62|599.37|597.37|598.37|596.37|0
1699389900000|2023-11-07 20:45:00|598.87|596.87|601.12|599.12|601.12|599.12|597.87|595.87|0
1699390200000|2023-11-07 20:50:00|601.37|599.37|608.12|606.12|608.12|606.12|601.37|599.37|0
1699390500000|2023-11-07 20:55:00|608.37|606.37|605.12|603.12|611.62|609.62|604.62|602.62|0
1699390800000|2023-11-07 21:00:00|604.62|602.62|604.62|602.62|605.87|603.87|604.12|602.12|0
1699391100000|2023-11-07 21:05:00|604.37|602.37|604.12|602.12|605.62|603.62|604.12|602.12|0
1699391400000|2023-11-07 21:10:00|603.87|601.87|605.37|603.37|605.37|603.37|603.87|601.87|0
1699391700000|2023-11-07 21:15:00|605.22|603.02|605.22|603.02|605.22|603.02|604.97|602.77|0
1699392000000|2023-11-07 21:20:00|604.97|602.77|604.72|602.52|604.97|602.77|604.72|602.52|0
1699392300000|2023-11-07 21:25:00|604.47|602.27|603.72|601.52|604.47|602.27|603.47|601.27|0
1699392600000|2023-11-07 21:30:00|603.6|601.4|603.97|601.77|603.97|601.77|603.47|601.27|0
1699392900000|2023-11-07 21:35:00|604.22|602.02|604.22|602.02|604.47|602.27|603.97|601.77|0
1699393500000|2023-11-07 21:45:00|604.47|602.27|604.72|602.52|604.97|602.77|604.47|602.27|0
1699393800000|2023-11-07 21:50:00|604.47|602.27|603.97|601.77|604.72|602.52|603.97|601.77|0
1699394100000|2023-11-07 21:55:00|603.85|601.65|603.74|601.54|604.22|602.02|603.6|601.4|0
1699394400000|2023-11-07 22:00:00|603.71|601.51|603.79|601.59|603.82|601.62|603.71|601.51|0
1699394700000|2023-11-07 22:05:00|603.82|601.62|603.79|601.59|603.93|601.73|603.68|601.48|0
1699395000000|2023-11-07 22:10:00|603.71|601.51|603.75|601.55|603.97|601.77|603.71|601.51|0
1699395300000|2023-11-07 22:15:00|603.71|601.51|603.97|601.77|604.22|602.02|603.71|601.51|0
1699395600000|2023-11-07 22:20:00|603.75|601.55|603.79|601.59|603.93|601.73|603.71|601.51|0
1699395900000|2023-11-07 22:25:00|603.86|601.66|603.93|601.73|604.01|601.81|603.82|601.62|0
1699396200000|2023-11-07 22:30:00|604.01|601.81|603.82|601.62|604.01|601.81|603.82|601.62|0
1699396500000|2023-11-07 22:35:00|603.57|601.37|603.79|601.59|603.79|601.59|603.57|601.37|0
1699396800000|2023-11-07 22:40:00|603.82|601.62|604.12|601.92|604.33|602.13|603.46|601.26|0
1699397100000|2023-11-07 22:45:00|603.97|601.77|603.97|601.77|604.08|601.88|603.93|601.73|0
1699397400000|2023-11-07 22:50:00|604.08|601.88|604.04|601.84|604.08|601.88|604.04|601.84|0
1699397700000|2023-11-07 22:55:00|604.01|601.81|603.79|601.59|604.01|601.81|603.79|601.59|0
1699398000000|2023-11-07 23:00:00|603.85|601.65|606.22|604.02|606.47|604.27|603.85|601.65|0
1699398300000|2023-11-07 23:05:00|605.97|603.77|605.22|603.02|606.22|604.02|604.97|602.77|0
1699398600000|2023-11-07 23:10:00|604.97|602.77|604.97|602.77|605.47|603.27|604.85|602.65|0
1699398900000|2023-11-07 23:15:00|604.72|602.52|604.97|602.77|604.97|602.77|604.22|602.02|0
1699399200000|2023-11-07 23:20:00|605.22|603.02|605.47|603.27|605.72|603.52|605.22|603.02|0
1699399500000|2023-11-07 23:25:00|605.72|603.52|605.72|603.52|605.72|603.52|604.97|602.77|0
1699399800000|2023-11-07 23:30:00|605.85|603.65|605.97|603.77|605.97|603.77|605.22|603.02|0
1699400100000|2023-11-07 23:35:00|605.72|603.52|606.22|604.02|606.47|604.27|605.47|603.27|0
1699400400000|2023-11-07 23:40:00|605.97|603.77|605.72|603.52|605.97|603.77|605.72|603.52|0
1699400700000|2023-11-07 23:45:00|605.97|603.77|606.22|604.02|606.22|604.02|605.47|603.27|0
1699401000000|2023-11-07 23:50:00|606.47|604.27|605.97|603.77|606.47|604.27|605.72|603.52|0
1699401300000|2023-11-07 23:55:00|606.22|604.02|605.97|603.77|606.22|604.02|605.47|603.27|0
1699401600000|2023-11-08 00:00:00|606.22|604.02|606.22|604.02|606.47|604.27|605.72|603.52|0
1699401900000|2023-11-08 00:05:00|606.1|603.9|605.47|603.27|606.47|604.27|604.97|602.77|0
1699402200000|2023-11-08 00:10:00|605.6|603.4|605.72|603.52|605.72|603.52|605.22|603.02|0
1699402500000|2023-11-08 00:15:00|605.47|603.27|604.72|602.52|605.72|603.52|604.47|602.27|0
1699402800000|2023-11-08 00:20:00|604.47|602.27|604.97|602.77|605.22|603.02|604.47|602.27|0
1699403100000|2023-11-08 00:25:00|605.1|602.9|604.47|602.27|605.47|603.27|604.47|602.27|0
1699403400000|2023-11-08 00:30:00|604.6|602.4|604.47|602.27|604.97|602.77|604.47|602.27|0
1699403700000|2023-11-08 00:35:00|604.72|602.52|605.72|603.52|605.72|603.52|604.72|602.52|0
1699404000000|2023-11-08 00:40:00|605.97|603.77|606.72|604.52|606.97|604.77|605.47|603.27|0
1699404300000|2023-11-08 00:45:00|607.22|605.02|606.72|604.52|607.22|605.02|606.22|604.02|0
1699404600000|2023-11-08 00:50:00|606.6|604.4|606.97|604.77|607.22|605.02|606.22|604.02|0
1699404900000|2023-11-08 00:55:00|606.72|604.52|606.72|604.52|607.22|605.02|606.6|604.4|0
1699405200000|2023-11-08 01:00:00|606.97|604.77|606.72|604.52|607.47|605.27|606.22|604.02|0
1699405500000|2023-11-08 01:05:00|606.6|604.4|606.97|604.77|607.72|605.52|606.47|604.27|0
1699405800000|2023-11-08 01:10:00|607.22|605.02|607.22|605.02|607.47|605.27|606.72|604.52|0
1699406100000|2023-11-08 01:15:00|606.97|604.77|608.22|606.02|608.22|606.02|606.72|604.52|0
1699406400000|2023-11-08 01:20:00|607.97|605.77|607.72|605.52|608.47|606.27|607.47|605.27|0
1699406700000|2023-11-08 01:25:00|607.97|605.77|606.97|604.77|607.97|605.77|606.97|604.77|0
1699407000000|2023-11-08 01:30:00|607.12|605.12|607.37|605.37|607.62|605.62|606.87|604.87|0
1699407300000|2023-11-08 01:35:00|607.62|605.62|607.87|605.87|608.37|606.37|607.37|605.37|0
1699407600000|2023-11-08 01:40:00|607.62|605.62|607.12|605.12|608.12|606.12|607.12|605.12|0
1699407900000|2023-11-08 01:45:00|607.37|605.37|608|606|608.12|606.12|607.37|605.37|0
1699408200000|2023-11-08 01:50:00|607.87|605.87|607.37|605.37|608.37|606.37|607.12|605.12|0
1699408500000|2023-11-08 01:55:00|607.12|605.12|606.87|604.87|607.12|605.12|606.12|604.12|0
1699408800000|2023-11-08 02:00:00|606.62|604.62|607.87|605.87|608.37|606.37|606.62|604.62|0
1699409100000|2023-11-08 02:05:00|607.62|605.62|606.37|604.37|607.87|605.87|606.12|604.12|0
1699409400000|2023-11-08 02:10:00|606.12|604.12|605.37|603.37|606.37|604.37|605.12|603.12|0
1699409700000|2023-11-08 02:15:00|605.25|603.25|605.12|603.12|605.37|603.37|604.62|602.62|0
1699410000000|2023-11-08 02:20:00|604.87|602.87|605.37|603.37|605.37|603.37|604.87|602.87|0
1699410300000|2023-11-08 02:25:00|605.12|603.12|605.37|603.37|605.62|603.62|605.12|603.12|0
1699410600000|2023-11-08 02:30:00|605.62|603.62|605.87|603.87|605.87|603.87|605.37|603.37|0
1699410900000|2023-11-08 02:35:00|605.75|603.75|606.12|604.12|606.37|604.37|605.75|603.75|0
1699411200000|2023-11-08 02:40:00|605.87|603.87|605.12|603.12|606|604|605.12|603.12|0
1699411500000|2023-11-08 02:45:00|605|603|605.62|603.62|605.87|603.87|605|603|0
1699411800000|2023-11-08 02:50:00|605.37|603.37|605.87|603.87|606.12|604.12|605.37|603.37|0
1699412100000|2023-11-08 02:55:00|606.12|604.12|604.87|602.87|606.12|604.12|604.62|602.62|0
1699412400000|2023-11-08 03:00:00|605.12|603.12|605.87|603.87|605.87|603.87|604.62|602.62|0
1699412700000|2023-11-08 03:05:00|606.12|604.12|606.12|604.12|606.37|604.37|605.62|603.62|0
1699413000000|2023-11-08 03:10:00|605.87|603.87|606.37|604.37|606.62|604.62|605.87|603.87|0
1699413300000|2023-11-08 03:15:00|606.62|604.62|606.87|604.87|606.87|604.87|606.37|604.37|0
1699413600000|2023-11-08 03:20:00|606.62|604.62|606.75|604.75|607.12|605.12|606.62|604.62|0
1699413900000|2023-11-08 03:25:00|606.62|604.62|606.87|604.87|607.12|605.12|606.62|604.62|0
1699414200000|2023-11-08 03:30:00|606.62|604.62|607.62|605.62|607.87|605.87|606.62|604.62|0
1699414500000|2023-11-08 03:35:00|607.87|605.87|608.12|606.12|608.12|606.12|607.62|605.62|0
1699414800000|2023-11-08 03:40:00|608.37|606.37|609.37|607.37|609.37|607.37|608.12|606.12|0
1699415100000|2023-11-08 03:45:00|609.25|607.25|609.37|607.37|609.62|607.62|608.87|606.87|0
1699415400000|2023-11-08 03:50:00|609.12|607.12|610.12|608.12|610.12|608.12|609.12|607.12|0
1699415700000|2023-11-08 03:55:00|610.37|608.37|609.62|607.62|611.12|609.12|609.62|607.62|0
1699416000000|2023-11-08 04:00:00|609.37|607.37|609.12|607.12|609.62|607.62|608.87|606.87|0
1699416300000|2023-11-08 04:05:00|609.37|607.37|609.37|607.37|609.62|607.62|609.12|607.12|0
1699416600000|2023-11-08 04:10:00|609.12|607.12|609.12|607.12|609.37|607.37|609.12|607.12|0
1699416900000|2023-11-08 04:15:00|608.87|606.87|609|607|609.37|607.37|608.87|606.87|0
1699417200000|2023-11-08 04:20:00|608.87|606.87|608.87|606.87|609.12|607.12|608.87|606.87|0
1699417500000|2023-11-08 04:25:00|609|607|608.87|606.87|609.12|607.12|608.62|606.62|0
1699417800000|2023-11-08 04:30:00|608.62|606.62|608.37|606.37|608.62|606.62|608.37|606.37|0
1699418100000|2023-11-08 04:35:00|608.12|606.12|608.37|606.37|608.62|606.62|608.12|606.12|0
1699418400000|2023-11-08 04:40:00|608.12|606.12|608.37|606.37|608.37|606.37|607.87|605.87|0
1699418700000|2023-11-08 04:45:00|608.12|606.12|608.12|606.12|608.37|606.37|607.62|605.62|0
1699419000000|2023-11-08 04:50:00|608.25|606.25|607.87|605.87|608.37|606.37|607.87|605.87|0
1699419300000|2023-11-08 04:55:00|608.12|606.12|608.12|606.12|608.12|606.12|607.87|605.87|0
1699419600000|2023-11-08 05:00:00|607.87|605.87|608.62|606.62|608.62|606.62|607.37|605.37|0
1699419900000|2023-11-08 05:05:00|608.37|606.37|608.12|606.12|608.37|606.37|607.37|605.37|0
1699420200000|2023-11-08 05:10:00|607.87|605.87|607.87|605.87|608.12|606.12|607.87|605.87|0
1699420500000|2023-11-08 05:15:00|608.12|606.12|608.62|606.62|608.87|606.87|607.87|605.87|0
1699420800000|2023-11-08 05:20:00|608.5|606.5|608.62|606.62|608.87|606.87|608.12|606.12|0
1699421100000|2023-11-08 05:25:00|608.5|606.5|609.87|607.87|609.87|607.87|608.5|606.5|0
1699421400000|2023-11-08 05:30:00|610.12|608.12|610.12|608.12|610.12|608.12|608.87|606.87|0
1699421700000|2023-11-08 05:35:00|609.87|607.87|609.12|607.12|609.87|607.87|608.12|606.12|0
1699422000000|2023-11-08 05:40:00|609.37|607.37|609.87|607.87|609.87|607.87|609.12|607.12|0
1699422300000|2023-11-08 05:45:00|609.62|607.62|610.5|608.5|610.62|608.62|609.62|607.62|0
1699422600000|2023-11-08 05:50:00|610.37|608.37|610.37|608.37|610.62|608.62|609.87|607.87|0
1699422900000|2023-11-08 05:55:00|610.12|608.12|610.62|608.62|611.12|609.12|610.12|608.12|0
1699423200000|2023-11-08 06:00:00|610.87|608.87|612.12|610.12|612.12|610.12|610.62|608.62|0
1699423500000|2023-11-08 06:05:00|611.87|609.87|612.37|610.37|612.62|610.62|611.87|609.87|0
1699423800000|2023-11-08 06:10:00|612.12|610.12|611.62|609.62|612.37|610.37|611.37|609.37|0
1699424100000|2023-11-08 06:15:00|611.37|609.37|612.12|610.12|612.62|610.62|611.12|609.12|0
1699424400000|2023-11-08 06:20:00|611.87|609.87|611.87|609.87|612.12|610.12|611.25|609.25|0
1699424700000|2023-11-08 06:25:00|612.12|610.12|611.37|609.37|612.37|610.37|611.12|609.12|0
1699425000000|2023-11-08 06:30:00|611.12|609.12|610.62|608.62|611.37|609.37|610.62|608.62|0
1699425300000|2023-11-08 06:35:00|610.37|608.37|611.37|609.37|612.12|610.12|610.37|608.37|0
1699425600000|2023-11-08 06:40:00|611.62|609.62|610.62|608.62|611.62|609.62|610.62|608.62|0
1699425900000|2023-11-08 06:45:00|610.87|608.87|610.12|608.12|610.87|608.87|609.62|607.62|0
1699426200000|2023-11-08 06:50:00|610|608|612.12|610.12|612.12|610.12|609.87|607.87|0
1699426500000|2023-11-08 06:55:00|611.87|609.87|611.87|609.87|612.12|610.12|611.37|609.37|0
1699426800000|2023-11-08 07:00:00|612.12|610.12|611.62|609.62|612.12|610.12|610.87|608.87|0
1699427100000|2023-11-08 07:05:00|611.5|609.5|611.87|609.87|612.87|610.87|611.5|609.5|0
1699427400000|2023-11-08 07:10:00|612.12|610.12|612.37|610.37|612.37|610.37|611.87|609.87|0
1699427700000|2023-11-08 07:15:00|612.12|610.12|612.87|610.87|613.37|611.37|612.12|610.12|0
1699428000000|2023-11-08 07:20:00|613.12|611.12|613.12|611.12|613.12|611.12|612.37|610.37|0
1699428300000|2023-11-08 07:25:00|612.87|610.87|612.25|610.25|613.12|611.12|612.12|610.12|0
1699428600000|2023-11-08 07:30:00|612.37|610.37|611.12|609.12|612.37|610.37|610.37|608.37|0
1699428900000|2023-11-08 07:35:00|610.87|608.87|611.37|609.37|612.12|610.12|610.87|608.87|0
1699429200000|2023-11-08 07:40:00|611.5|609.5|611.37|609.37|611.62|609.62|610.87|608.87|0
1699429500000|2023-11-08 07:45:00|611.25|609.25|611.62|609.62|611.75|609.75|610.87|608.87|0
1699429800000|2023-11-08 07:50:00|611.37|609.37|611.37|609.37|611.87|609.87|610.87|608.87|0
1699430100000|2023-11-08 07:55:00|611.62|609.62|612.12|610.12|612.5|610.5|611.37|609.37|0
1699430400000|2023-11-08 08:00:00|611.87|609.87|611.87|609.87|613.12|611.12|609.87|607.87|0
1699430700000|2023-11-08 08:05:00|612|610|610.62|608.62|612.12|610.12|609.62|607.62|0
1699431000000|2023-11-08 08:10:00|610.75|608.75|610.87|608.87|610.87|608.87|609.12|607.12|0
1699431300000|2023-11-08 08:15:00|610.75|608.75|609.62|607.62|611.37|609.37|608.87|606.87|0
1699431600000|2023-11-08 08:20:00|609.37|607.37|607.37|605.37|609.37|607.37|606.87|604.87|0
1699431900000|2023-11-08 08:25:00|607.62|605.62|606.37|604.37|608.12|606.12|606.37|604.37|0
1699432200000|2023-11-08 08:30:00|606.62|604.62|606.62|604.62|607.87|605.87|606.12|604.12|0
1699432500000|2023-11-08 08:35:00|606.87|604.87|607.62|605.62|607.75|605.75|606.37|604.37|0
1699432800000|2023-11-08 08:40:00|607.87|605.87|607.12|605.12|608.12|606.12|606.37|604.37|0
1699433100000|2023-11-08 08:45:00|607.25|605.25|605.87|603.87|607.37|605.37|605.62|603.62|0
1699433400000|2023-11-08 08:50:00|606|604|607.37|605.37|607.37|605.37|605.62|603.62|0
1699433700000|2023-11-08 08:55:00|607.62|605.62|607.62|605.62|608.12|606.12|606.62|604.62|0
1699434000000|2023-11-08 09:00:00|608.25|606.25|608.62|606.62|609.62|607.62|607.62|605.62|0
1699434300000|2023-11-08 09:05:00|608.37|606.37|608.25|606.25|609|607|607.37|605.37|0
1699434600000|2023-11-08 09:10:00|608.37|606.37|609.12|607.12|609.37|607.37|608.37|606.37|0
1699434900000|2023-11-08 09:15:00|609.37|607.37|609.37|607.37|609.87|607.87|608.12|606.12|0
1699435200000|2023-11-08 09:20:00|609.62|607.62|608.37|606.37|609.87|607.87|608.12|606.12|0
1699435500000|2023-11-08 09:25:00|608.12|606.12|609.87|607.87|609.87|607.87|608.12|606.12|0
1699435800000|2023-11-08 09:30:00|610.12|608.12|609.5|607.5|610.62|608.62|609.12|607.12|0
1699436100000|2023-11-08 09:35:00|609.37|607.37|608.62|606.62|609.37|607.37|607.62|605.62|0
1699436400000|2023-11-08 09:40:00|608.87|606.87|606.75|604.75|608.87|606.87|606.75|604.75|0
1699436700000|2023-11-08 09:45:00|606.87|604.87|606.62|604.62|607.37|605.37|606.37|604.37|0
1699437000000|2023-11-08 09:50:00|606.37|604.37|606.62|604.62|607.37|605.37|606.37|604.37|0
1699437300000|2023-11-08 09:55:00|606.87|604.87|607.87|605.87|607.87|605.87|605.87|603.87|0
1699437600000|2023-11-08 10:00:00|608.12|606.12|607.62|605.62|608.62|606.62|607.62|605.62|0
1699437900000|2023-11-08 10:05:00|607.87|605.87|606.87|604.87|608.25|606.25|606.87|604.87|0
1699438200000|2023-11-08 10:10:00|607|605|608.12|606.12|608.12|606.12|606.37|604.37|0
1699438500000|2023-11-08 10:15:00|607.87|605.87|607|605|608.12|606.12|606.87|604.87|0
1699438800000|2023-11-08 10:20:00|607.12|605.12|609.62|607.62|609.62|607.62|606.87|604.87|0
1699439100000|2023-11-08 10:25:00|609.37|607.37|610.12|608.12|610.12|608.12|609.12|607.12|0
1699439400000|2023-11-08 10:30:00|609.87|607.87|609.62|607.62|610.12|608.12|609|607|0
1699439700000|2023-11-08 10:35:00|609.37|607.37|608.75|606.75|610.12|608.12|608.75|606.75|0
1699440000000|2023-11-08 10:40:00|608.87|606.87|608.12|606.12|608.87|606.87|607.87|605.87|0
1699440300000|2023-11-08 10:45:00|608.37|606.37|606.62|604.62|608.37|606.37|606.37|604.37|0
1699440600000|2023-11-08 10:50:00|606.87|604.87|606.62|604.62|606.87|604.87|606.12|604.12|0
1699440900000|2023-11-08 10:55:00|606.37|604.37|607.12|605.12|607.12|605.12|606.37|604.37|0
1699441200000|2023-11-08 11:00:00|606.87|604.87|606.12|604.12|607.12|605.12|605.87|603.87|0
1699441500000|2023-11-08 11:05:00|605.87|603.87|606.62|604.62|607.12|605.12|605.87|603.87|0
1699441800000|2023-11-08 11:10:00|606.37|604.37|605.87|603.87|606.5|604.5|605.87|603.87|0
1699442100000|2023-11-08 11:15:00|605.62|603.62|605.62|603.62|605.87|603.87|605.12|603.12|0
1699442400000|2023-11-08 11:20:00|605.37|603.37|603.87|601.87|605.87|603.87|603.87|601.87|0
1699442700000|2023-11-08 11:25:00|603.62|601.62|603.75|601.75|604.87|602.87|603.37|601.37|0
1699443000000|2023-11-08 11:30:00|603.62|601.62|602.37|600.37|603.87|601.87|602.37|600.37|0
1699443300000|2023-11-08 11:35:00|602.62|600.62|603.12|601.12|603.12|601.12|602.37|600.37|0
1699443600000|2023-11-08 11:40:00|602.87|600.87|603.87|601.87|603.87|601.87|602.37|600.37|0
1699443900000|2023-11-08 11:45:00|603.75|601.75|604.12|602.12|604.37|602.37|603.37|601.37|0
1699444200000|2023-11-08 11:50:00|603.87|601.87|603.12|601.12|604.12|602.12|603.12|601.12|0
1699444500000|2023-11-08 11:55:00|603.37|601.37|604.12|602.12|604.12|602.12|603|601|0
1699444800000|2023-11-08 12:00:00|603.62|601.62|606.12|604.12|606.12|604.12|603.62|601.62|0
1699445100000|2023-11-08 12:05:00|605.87|603.87|605.62|603.62|606.12|604.12|605.37|603.37|0
1699445400000|2023-11-08 12:10:00|605.75|603.75|606.62|604.62|606.62|604.62|605.62|603.62|0
1699445700000|2023-11-08 12:15:00|606.37|604.37|605.62|603.62|606.87|604.87|605.62|603.62|0
1699446000000|2023-11-08 12:20:00|605.87|603.87|603.87|601.87|605.87|603.87|603.87|601.87|0
1699446300000|2023-11-08 12:25:00|604.12|602.12|604.12|602.12|604.37|602.37|603.87|601.87|0
1699446600000|2023-11-08 12:30:00|604.37|602.37|603.87|601.87|605.12|603.12|603.75|601.75|0
1699446900000|2023-11-08 12:35:00|604.12|602.12|604.62|602.62|605.37|603.37|603.87|601.87|0
1699447200000|2023-11-08 12:40:00|604.37|602.37|604.37|602.37|604.87|602.87|604.12|602.12|0
1699447500000|2023-11-08 12:45:00|604.12|602.12|603.37|601.37|604.37|602.37|603.12|601.12|0
1699447800000|2023-11-08 12:50:00|603.5|601.5|603.62|601.62|604.12|602.12|603.37|601.37|0
1699448100000|2023-11-08 12:55:00|603.37|601.37|602.87|600.87|603.37|601.37|602.12|600.12|0
1699448400000|2023-11-08 13:00:00|602.62|600.62|599.87|597.87|602.62|600.62|599.87|597.87|0
1699448700000|2023-11-08 13:05:00|600|598|601.12|599.12|601.62|599.62|599.62|597.62|0
1699449000000|2023-11-08 13:10:00|601.25|599.25|603.12|601.12|603.62|601.62|601.12|599.12|0
1699449300000|2023-11-08 13:15:00|603.37|601.37|603.87|601.87|605.12|603.12|603.12|601.12|0
1699449600000|2023-11-08 13:20:00|603.62|601.62|602.37|600.37|603.62|601.62|601.62|599.62|0
1699449900000|2023-11-08 13:25:00|602.62|600.62|602.87|600.87|603.12|601.12|601.37|599.37|0
1699450200000|2023-11-08 13:30:00|602.62|600.62|603.12|601.12|603.12|601.12|601.62|599.62|0
1699450500000|2023-11-08 13:35:00|603|601|603.62|601.62|604.37|602.37|602.62|600.62|0
1699450800000|2023-11-08 13:40:00|603.5|601.5|603.12|601.12|604.12|602.12|602.37|600.37|0
1699451100000|2023-11-08 13:45:00|603.37|601.37|602.87|600.87|603.62|601.62|602.37|600.37|0
1699451400000|2023-11-08 13:50:00|603.12|601.12|602.87|600.87|604|602|602.12|600.12|0
1699451700000|2023-11-08 13:55:00|602.62|600.62|602.12|600.12|602.62|600.62|601.37|599.37|0
1699452000000|2023-11-08 14:00:00|601.87|599.87|601.12|599.12|602.12|600.12|599.87|597.87|0
1699452300000|2023-11-08 14:05:00|600.87|598.87|600.37|598.37|601.37|599.37|599.87|597.87|0
1699452600000|2023-11-08 14:10:00|600.12|598.12|599.37|597.37|600.37|598.37|599.37|597.37|0
1699452900000|2023-11-08 14:15:00|599.12|597.12|598.12|596.12|599.12|597.12|597.37|595.37|0
1699453200000|2023-11-08 14:20:00|598.37|596.37|598.62|596.62|599.37|597.37|597.87|595.87|0
1699453500000|2023-11-08 14:25:00|598.87|596.87|598.87|596.87|599.37|597.37|598.25|596.25|0
1699453800000|2023-11-08 14:30:00|599.87|597.87|595.62|593.62|600.37|598.37|595.37|593.37|0
1699454100000|2023-11-08 14:35:00|595.37|593.37|596.87|594.87|600.12|598.12|595.12|593.12|0
1699454400000|2023-11-08 14:40:00|597.37|595.37|597.87|595.87|599.12|597.12|595.62|593.62|0
1699454700000|2023-11-08 14:45:00|597.62|595.62|595.12|593.12|598.62|596.62|593.87|591.87|0
1699455000000|2023-11-08 14:50:00|594.87|592.87|595.12|593.12|596.12|594.12|593.37|591.37|0
1699455300000|2023-11-08 14:55:00|594.87|592.87|597.12|595.12|598.87|596.87|593.62|591.62|0
1699455600000|2023-11-08 15:00:00|596.12|594.12|604.12|602.12|605.12|603.12|596.12|594.12|0
1699455900000|2023-11-08 15:05:00|604.37|602.37|600.62|598.62|605.62|603.62|600.37|598.37|0
1699456200000|2023-11-08 15:10:00|599.87|597.87|601.62|599.62|602.37|600.37|598.87|596.87|0
1699456500000|2023-11-08 15:15:00|602.12|600.12|601.37|599.37|604.12|602.12|600.62|598.62|0
1699456800000|2023-11-08 15:20:00|601.12|599.12|604.62|602.62|606.87|604.87|601.12|599.12|0
1699457100000|2023-11-08 15:25:00|604.37|602.37|604.62|602.62|606.62|604.62|603.62|601.62|0
1699457400000|2023-11-08 15:30:00|604.87|602.87|605.37|603.37|606.62|604.62|603.37|601.37|0
1699457700000|2023-11-08 15:35:00|606.12|604.12|607.12|605.12|608.12|606.12|603.87|601.87|0
1699458000000|2023-11-08 15:40:00|606.87|604.87|603.37|601.37|607.87|605.87|603.37|601.37|0
1699458300000|2023-11-08 15:45:00|603.62|601.62|603.87|601.87|606|604|603.12|601.12|0
1699458600000|2023-11-08 15:50:00|604.62|602.62|607.87|605.87|608.62|606.62|604.37|602.37|0
1699458900000|2023-11-08 15:55:00|608.12|606.12|608.62|606.62|609.37|607.37|605.62|603.62|0
1699459200000|2023-11-08 16:00:00|608.37|606.37|606.62|604.62|608.87|606.87|605.62|603.62|0
1699459500000|2023-11-08 16:05:00|606.37|604.37|609.12|607.12|609.87|607.87|606.12|604.12|0
1699459800000|2023-11-08 16:10:00|608.87|606.87|606.12|604.12|608.87|606.87|605.62|603.62|0
1699460100000|2023-11-08 16:15:00|606.37|604.37|604.12|602.12|606.87|604.87|602.87|600.87|0
1699460400000|2023-11-08 16:20:00|604.37|602.37|610.37|608.37|612.37|610.37|604.12|602.12|0
1699460700000|2023-11-08 16:25:00|610.62|608.62|609.12|607.12|611.62|609.62|608.37|606.37|0
1699461000000|2023-11-08 16:30:00|609.37|607.37|609.37|607.37|610.62|608.62|607.37|605.37|0
1699461300000|2023-11-08 16:35:00|609.12|607.12|610.12|608.12|610.62|608.62|607.12|605.12|0
1699461600000|2023-11-08 16:40:00|610.37|608.37|607.37|605.37|610.87|608.87|607.12|605.12|0
1699461900000|2023-11-08 16:45:00|607.12|605.12|608.87|606.87|609.62|607.62|605.87|603.87|0
1699462200000|2023-11-08 16:50:00|608.62|606.62|609.62|607.62|612.12|610.12|608.62|606.62|0
1699462500000|2023-11-08 16:55:00|609.87|607.87|613.87|611.87|613.87|611.87|609.75|607.75|0
1699462800000|2023-11-08 17:00:00|613.62|611.62|617.37|615.37|618.62|616.62|613.37|611.37|0
1699463100000|2023-11-08 17:05:00|617.62|615.62|623.37|621.37|625.62|623.62|616.62|614.62|0
1699463400000|2023-11-08 17:10:00|623.62|621.62|620.62|618.62|624.12|622.12|618.87|616.87|0
1699463700000|2023-11-08 17:15:00|621.12|619.12|619.12|617.12|621.87|619.87|618.62|616.62|0
1699464000000|2023-11-08 17:20:00|619.37|617.37|618.87|616.87|619.62|617.62|617.62|615.62|0
1699464300000|2023-11-08 17:25:00|619.12|617.12|619.37|617.37|621.12|619.12|618.37|616.37|0
1699464600000|2023-11-08 17:30:00|619.62|617.62|619.62|617.62|622.12|620.12|619.62|617.62|0
1699464900000|2023-11-08 17:35:00|620.37|618.37|616.37|614.37|620.87|618.87|616.12|614.12|0
1699465200000|2023-11-08 17:40:00|616.62|614.62|616.37|614.37|618.12|616.12|616.12|614.12|0
1699465500000|2023-11-08 17:45:00|616.62|614.62|616.37|614.37|617.87|615.87|615.87|613.87|0
1699465800000|2023-11-08 17:50:00|616.62|614.62|617.87|615.87|618.37|616.37|616.62|614.62|0
1699466100000|2023-11-08 17:55:00|618|616|616.37|614.37|619.12|617.12|616.12|614.12|0
1699466400000|2023-11-08 18:00:00|616.62|614.62|612.37|610.37|618.37|616.37|612.12|610.12|0
1699466700000|2023-11-08 18:05:00|612.62|610.62|610.62|608.62|612.62|610.62|609.62|607.62|0
1699467000000|2023-11-08 18:10:00|610.87|608.87|614.37|612.37|614.87|612.87|610.87|608.87|0
1699467300000|2023-11-08 18:15:00|614.62|612.62|616.12|614.12|616.12|614.12|613.37|611.37|0
1699467600000|2023-11-08 18:20:00|616.25|614.25|612.37|610.37|617.62|615.62|612.12|610.12|0
1699467900000|2023-11-08 18:25:00|612.62|610.62|611.12|609.12|613.37|611.37|610.37|608.37|0
1699468200000|2023-11-08 18:30:00|610.62|608.62|609.87|607.87|611.37|609.37|609.37|607.37|0
1699468500000|2023-11-08 18:35:00|610.12|608.12|609.12|607.12|610.12|608.12|607.87|605.87|0
1699468800000|2023-11-08 18:40:00|609.25|607.25|608.12|606.12|609.37|607.37|607.87|605.87|0
1699469100000|2023-11-08 18:45:00|608|606|609|607|610.12|608.12|607.62|605.62|0
1699469400000|2023-11-08 18:50:00|609.12|607.12|608.37|606.37|609.62|607.62|608.12|606.12|0
1699469700000|2023-11-08 18:55:00|608.62|606.62|609.12|607.12|610.37|608.37|608.12|606.12|0
1699470000000|2023-11-08 19:00:00|608.87|606.87|605.87|603.87|610.12|608.12|604.37|602.37|0
1699470300000|2023-11-08 19:05:00|605.62|603.62|604.37|602.37|605.62|603.62|603.75|601.75|0
1699470600000|2023-11-08 19:10:00|604.12|602.12|606.12|604.12|606.37|604.37|604.12|602.12|0
1699470900000|2023-11-08 19:15:00|606.25|604.25|605.62|603.62|606.25|604.25|604.12|602.12|0
1699471200000|2023-11-08 19:20:00|605.37|603.37|604.5|602.5|605.87|603.87|603.87|601.87|0
1699471500000|2023-11-08 19:25:00|604.62|602.62|604.37|602.37|605.37|603.37|603.62|601.62|0
1699471800000|2023-11-08 19:30:00|604.12|602.12|607.37|605.37|608.37|606.37|602.87|600.87|0
1699472100000|2023-11-08 19:35:00|607.87|605.87|604.87|602.87|608.5|606.5|604.87|602.87|0
1699472400000|2023-11-08 19:40:00|604.62|602.62|605.37|603.37|607.62|605.62|604.37|602.37|0
1699472700000|2023-11-08 19:45:00|605.62|603.62|606.87|604.87|606.87|604.87|605.12|603.12|0
1699473000000|2023-11-08 19:50:00|606.62|604.62|606.62|604.62|608.12|606.12|605.87|603.87|0
1699473300000|2023-11-08 19:55:00|606.37|604.37|609.37|607.37|610.12|608.12|606.12|604.12|0
1699473600000|2023-11-08 20:00:00|609.12|607.12|607.12|605.12|609.62|607.62|606.87|604.87|0
1699473900000|2023-11-08 20:05:00|607.37|605.37|608.12|606.12|608.37|606.37|606.37|604.37|0
1699474200000|2023-11-08 20:10:00|607.37|605.37|606.62|604.62|608.87|606.87|606.62|604.62|0
1699474500000|2023-11-08 20:15:00|606.37|604.37|606|604|607.12|605.12|605.12|603.12|0
1699474800000|2023-11-08 20:20:00|606.12|604.12|605.37|603.37|606.62|604.62|604.87|602.87|0
1699475100000|2023-11-08 20:25:00|605.62|603.62|605.12|603.12|605.87|603.87|604.12|602.12|0
1699475400000|2023-11-08 20:30:00|605.37|603.37|607.12|605.12|607.37|605.37|605.37|603.37|0
1699475700000|2023-11-08 20:35:00|606.87|604.87|604.37|602.37|607.25|605.25|604.25|602.25|0
1699476000000|2023-11-08 20:40:00|604.12|602.12|598.37|596.37|604.37|602.37|596.87|594.87|0
1699476300000|2023-11-08 20:45:00|598.87|596.87|600.62|598.62|600.62|598.62|597.87|595.87|0
1699476600000|2023-11-08 20:50:00|600.37|598.37|600.62|598.62|601.12|599.12|598.37|596.37|0
1699476900000|2023-11-08 20:55:00|600.87|598.87|600.87|598.87|603.37|601.37|600.37|598.37|0
1699477200000|2023-11-08 21:00:00|601.87|599.87|604.62|602.62|605.12|603.12|601.87|599.87|0
1699477500000|2023-11-08 21:05:00|604.37|602.37|605.12|603.12|605.37|603.37|603.87|601.87|0
1699477800000|2023-11-08 21:10:00|605.37|603.37|605.37|603.37|605.87|603.87|605.12|603.12|0
1699478100000|2023-11-08 21:15:00|605.47|603.27|605.22|603.02|606.22|604.02|605.22|603.02|0
1699478400000|2023-11-08 21:20:00|604.97|602.77|605.47|603.27|605.47|603.27|604.97|602.77|0
1699478700000|2023-11-08 21:25:00|605.6|603.4|606.1|603.9|606.35|604.15|605.47|603.27|0
1699479000000|2023-11-08 21:30:00|606.22|604.02|605.97|603.77|606.47|604.27|605.97|603.77|0
1699479300000|2023-11-08 21:35:00|606.72|604.52|606.22|604.02|606.72|604.52|606.22|604.02|0
1699479600000|2023-11-08 21:40:00|606.35|604.15|606.47|604.27|606.47|604.27|605.97|603.77|0
1699479900000|2023-11-08 21:45:00|606.72|604.52|606.72|604.52|607.22|605.02|606.47|604.27|0
1699480200000|2023-11-08 21:50:00|606.97|604.77|606.97|604.77|606.97|604.77|606.47|604.27|0
1699480500000|2023-11-08 21:55:00|607.22|605.02|607.35|605.15|607.85|605.65|606.97|604.77|0
1699480800000|2023-11-08 22:00:00|607.42|605.22|607.42|605.22|607.53|605.33|607.31|605.11|0
1699481100000|2023-11-08 22:05:00|607.46|605.26|607.53|605.33|607.57|605.37|607.35|605.15|0
1699481400000|2023-11-08 22:10:00|607.57|605.37|607.8|605.6|607.8|605.6|607.49|605.29|0
1699481700000|2023-11-08 22:15:00|607.99|605.79|607.88|605.68|608.21|606.01|607.8|605.6|0
1699482000000|2023-11-08 22:20:00|607.66|605.46|607.25|605.05|607.66|605.46|606.89|604.69|0
1699482300000|2023-11-08 22:25:00|607.14|604.94|607.4|605.2|607.44|605.24|606.96|604.76|0
1699482600000|2023-11-08 22:30:00|607.44|605.24|607.36|605.16|607.69|605.49|607.36|605.16|0
1699482900000|2023-11-08 22:35:00|607.47|605.27|607.22|605.02|607.69|605.49|607.22|605.02|0
1699483200000|2023-11-08 22:40:00|607.25|605.05|607.47|605.27|607.55|605.35|607.25|605.05|0
1699483500000|2023-11-08 22:45:00|607.66|605.46|607.36|605.16|607.66|605.46|607.36|605.16|0
1699483800000|2023-11-08 22:50:00|607.4|605.2|607.88|605.68|607.88|605.68|607.4|605.2|0
1699484100000|2023-11-08 22:55:00|607.91|605.71|608.32|606.12|608.35|606.15|607.77|605.57|0
1699484400000|2023-11-08 23:00:00|608.35|606.15|610.72|608.52|610.72|608.52|608.35|606.15|0
1699484700000|2023-11-08 23:05:00|610.47|608.27|609.97|607.77|610.47|608.27|609.47|607.27|0
1699485000000|2023-11-08 23:10:00|609.72|607.52|610.47|608.27|610.47|608.27|609.47|607.27|0
1699485300000|2023-11-08 23:15:00|610.22|608.02|609.97|607.77|610.47|608.27|609.72|607.52|0
1699485600000|2023-11-08 23:20:00|610.22|608.02|609.47|607.27|610.22|608.02|609.47|607.27|0
1699485900000|2023-11-08 23:25:00|609.6|607.4|609.22|607.02|609.97|607.77|609.22|607.02|0
1699486200000|2023-11-08 23:30:00|609.47|607.27|608.72|606.52|609.47|607.27|608.22|606.02|0
1699486500000|2023-11-08 23:35:00|608.47|606.27|609.22|607.02|609.47|607.27|608.47|606.27|0
1699486800000|2023-11-08 23:40:00|608.97|606.77|609.22|607.02|609.22|607.02|608.72|606.52|0
1699487100000|2023-11-08 23:45:00|608.97|606.77|609.47|607.27|609.47|607.27|608.97|606.77|0
1699487400000|2023-11-08 23:50:00|609.22|607.02|608.47|606.27|609.35|607.15|608.47|606.27|0
1699487700000|2023-11-08 23:55:00|608.35|606.15|608.22|606.02|608.47|606.27|608.22|606.02|0
1699488000000|2023-11-09 00:00:00|607.97|605.77|607.47|605.27|608.22|606.02|606.72|604.52|0
1699488300000|2023-11-09 00:05:00|607.6|605.4|608.85|606.65|609.22|607.02|607.47|605.27|0
1699488600000|2023-11-09 00:10:00|608.97|606.77|609.22|607.02|609.72|607.52|608.97|606.77|0
1699488900000|2023-11-09 00:15:00|609.1|606.9|609.1|606.9|609.22|607.02|608.47|606.27|0
1699489200000|2023-11-09 00:20:00|608.97|606.77|608.72|606.52|609.47|607.27|608.72|606.52|0
1699489500000|2023-11-09 00:25:00|608.97|606.77|608.47|606.27|609.22|607.02|608.47|606.27|0
1699489800000|2023-11-09 00:30:00|608.22|606.02|608.47|606.27|608.72|606.52|607.97|605.77|0
1699490100000|2023-11-09 00:35:00|608.72|606.52|608.72|606.52|608.97|606.77|608.47|606.27|0
1699490400000|2023-11-09 00:40:00|608.47|606.27|608.72|606.52|608.72|606.52|608.22|606.02|0
1699490700000|2023-11-09 00:45:00|608.47|606.27|608.47|606.27|608.72|606.52|608.22|606.02|0
1699491000000|2023-11-09 00:50:00|608.72|606.52|608.47|606.27|608.97|606.77|608.47|606.27|0
1699491300000|2023-11-09 00:55:00|608.22|606.02|608.72|606.52|608.97|606.77|608.22|606.02|0
1699491600000|2023-11-09 01:00:00|608.47|606.27|608.47|606.27|608.72|606.52|607.97|605.77|0
1699491900000|2023-11-09 01:05:00|608.72|606.52|608.22|606.02|608.72|606.52|607.97|605.77|0
1699492200000|2023-11-09 01:10:00|608.35|606.15|607.97|605.77|608.47|606.27|607.47|605.27|0
1699492500000|2023-11-09 01:15:00|607.72|605.52|607.72|605.52|607.97|605.77|607.22|605.02|0
1699492800000|2023-11-09 01:20:00|607.47|605.27|606.72|604.52|607.72|605.52|606.22|604.02|0
1699493100000|2023-11-09 01:25:00|606.6|604.4|606.72|604.52|606.72|604.52|606.22|604.02|0
1699493400000|2023-11-09 01:30:00|606.87|604.87|605.62|603.62|607.37|605.37|605.62|603.62|0
1699493700000|2023-11-09 01:35:00|605.37|603.37|603.62|601.62|605.62|603.62|603.62|601.62|0
1699494000000|2023-11-09 01:40:00|603.37|601.37|603.62|601.62|604.12|602.12|603.37|601.37|0
1699494300000|2023-11-09 01:45:00|603.37|601.37|603.37|601.37|603.87|601.87|602.87|600.87|0
1699494600000|2023-11-09 01:50:00|603.62|601.62|603.62|601.62|603.62|601.62|603.37|601.37|0
1699494900000|2023-11-09 01:55:00|603.75|601.75|604.62|602.62|604.87|602.87|603.62|601.62|0
1699495200000|2023-11-09 02:00:00|604.75|602.75|604.62|602.62|604.87|602.87|603.87|601.87|0
1699495500000|2023-11-09 02:05:00|604.37|602.37|603.12|601.12|604.62|602.62|603.12|601.12|0
1699495800000|2023-11-09 02:10:00|603.37|601.37|603.62|601.62|603.62|601.62|603.12|601.12|0
1699496100000|2023-11-09 02:15:00|603.37|601.37|604.12|602.12|604.37|602.37|603.37|601.37|0
1699496400000|2023-11-09 02:20:00|603.87|601.87|604.37|602.37|604.5|602.5|603.87|601.87|0
1699496700000|2023-11-09 02:25:00|604.12|602.12|604.62|602.62|604.87|602.87|604.12|602.12|0
1699497000000|2023-11-09 02:30:00|604.37|602.37|604.37|602.37|604.62|602.62|603.62|601.62|0
1699497300000|2023-11-09 02:35:00|604.12|602.12|604.62|602.62|604.62|602.62|604.12|602.12|0
1699497600000|2023-11-09 02:40:00|604.37|602.37|604.62|602.62|604.62|602.62|604.37|602.37|0
1699497900000|2023-11-09 02:45:00|604.87|602.87|605.12|603.12|605.37|603.37|604.75|602.75|0
1699498200000|2023-11-09 02:50:00|605.37|603.37|605.37|603.37|605.37|603.37|605.12|603.12|0
1699498500000|2023-11-09 02:55:00|605.62|603.62|605.62|603.62|605.62|603.62|605.37|603.37|0
1699498800000|2023-11-09 03:00:00|605.5|603.5|606.37|604.37|606.62|604.62|605.37|603.37|0
1699499100000|2023-11-09 03:05:00|606.25|604.25|606.5|604.5|606.62|604.62|605.87|603.87|0
1699499400000|2023-11-09 03:10:00|606.62|604.62|606.87|604.87|607.12|605.12|606.62|604.62|0
1699499700000|2023-11-09 03:15:00|606.62|604.62|606.12|604.12|606.87|604.87|606.12|604.12|0
1699500000000|2023-11-09 03:20:00|606.37|604.37|605.62|603.62|606.37|604.37|605.37|603.37|0
1699500300000|2023-11-09 03:25:00|605.5|603.5|605.87|603.87|606.37|604.37|605.37|603.37|0
1699500600000|2023-11-09 03:30:00|606.12|604.12|606.62|604.62|606.62|604.62|606.12|604.12|0
1699500900000|2023-11-09 03:35:00|606.37|604.37|607.12|605.12|607.12|605.12|606.12|604.12|0
1699501200000|2023-11-09 03:40:00|606.87|604.87|607.12|605.12|607.37|605.37|606.87|604.87|0
1699501500000|2023-11-09 03:45:00|607.37|605.37|607.62|605.62|607.62|605.62|607|605|0
1699501800000|2023-11-09 03:50:00|607.37|605.37|607.12|605.12|607.62|605.62|607.12|605.12|0
1699502100000|2023-11-09 03:55:00|607.37|605.37|606.87|604.87|607.37|605.37|606.87|604.87|0
1699502400000|2023-11-09 04:00:00|606.62|604.62|606.37|604.37|606.75|604.75|606.37|604.37|0
1699502700000|2023-11-09 04:05:00|606.5|604.5|606.62|604.62|606.62|604.62|606.37|604.37|0
1699503000000|2023-11-09 04:10:00|606.5|604.5|605.62|603.62|606.62|604.62|605.62|603.62|0
1699503300000|2023-11-09 04:15:00|605.87|603.87|605.12|603.12|606.12|604.12|605.12|603.12|0
1699503600000|2023-11-09 04:20:00|605.37|603.37|605.37|603.37|605.5|603.5|605.12|603.12|0
1699503900000|2023-11-09 04:25:00|605.5|603.5|605.37|603.37|605.62|603.62|605.37|603.37|0
1699504200000|2023-11-09 04:30:00|605.12|603.12|604.87|602.87|605.62|603.62|604.87|602.87|0
1699504500000|2023-11-09 04:35:00|605.12|603.12|605.37|603.37|605.37|603.37|604.87|602.87|0
1699504800000|2023-11-09 04:40:00|605.12|603.12|605.12|603.12|605.37|603.37|605.12|603.12|0
1699505100000|2023-11-09 04:45:00|604.87|602.87|605.37|603.37|605.62|603.62|604.87|602.87|0
1699505400000|2023-11-09 04:50:00|605.12|603.12|605.12|603.12|605.12|603.12|604.87|602.87|0
1699505700000|2023-11-09 04:55:00|604.87|602.87|604.37|602.37|605|603|604.37|602.37|0
1699506000000|2023-11-09 05:00:00|604.62|602.62|604.37|602.37|604.62|602.62|604.12|602.12|0
1699506300000|2023-11-09 05:05:00|604.12|602.12|604.12|602.12|604.37|602.37|604.12|602.12|0
1699506600000|2023-11-09 05:10:00|604|602|603.87|601.87|604.12|602.12|603.62|601.62|0
1699506900000|2023-11-09 05:15:00|604.12|602.12|604.62|602.62|604.62|602.62|604.12|602.12|0
1699507200000|2023-11-09 05:20:00|604.5|602.5|604.12|602.12|604.62|602.62|604.12|602.12|0
1699507500000|2023-11-09 05:25:00|604.37|602.37|604.62|602.62|604.62|602.62|604.12|602.12|0
1699507800000|2023-11-09 05:30:00|604.37|602.37|604.37|602.37|604.37|602.37|603.37|601.37|0
1699508100000|2023-11-09 05:35:00|604.62|602.62|604.37|602.37|604.62|602.62|604.12|602.12|0
1699508400000|2023-11-09 05:40:00|604.12|602.12|603.12|601.12|604.12|602.12|603.12|601.12|0
1699508700000|2023-11-09 05:45:00|602.87|600.87|604.12|602.12|604.12|602.12|602.62|600.62|0
1699509000000|2023-11-09 05:50:00|604.37|602.37|605.37|603.37|605.62|603.62|604.37|602.37|0
1699509300000|2023-11-09 05:55:00|605.25|603.25|605.62|603.62|605.87|603.87|604.62|602.62|0
1699509600000|2023-11-09 06:00:00|605.87|603.87|605.87|603.87|606.12|604.12|605.37|603.37|0
1699509900000|2023-11-09 06:05:00|606.12|604.12|606.12|604.12|606.12|604.12|605.62|603.62|0
1699510200000|2023-11-09 06:10:00|606|604|606.12|604.12|606.12|604.12|605.75|603.75|0
1699510500000|2023-11-09 06:15:00|605.87|603.87|605.87|603.87|606.37|604.37|605.62|603.62|0
1699510800000|2023-11-09 06:20:00|605.75|603.75|605.87|603.87|606.12|604.12|605.62|603.62|0
1699511100000|2023-11-09 06:25:00|605.62|603.62|604.62|602.62|605.87|603.87|604.62|602.62|0
1699511400000|2023-11-09 06:30:00|604.87|602.87|603.87|601.87|604.87|602.87|603.87|601.87|0
1699511700000|2023-11-09 06:35:00|604.12|602.12|603.37|601.37|604.12|602.12|603.37|601.37|0
1699512000000|2023-11-09 06:40:00|603.12|601.12|601.87|599.87|603.12|601.12|601.62|599.62|0
1699512300000|2023-11-09 06:45:00|602.12|600.12|602.12|600.12|602.37|600.37|601.37|599.37|0
1699512600000|2023-11-09 06:50:00|601.87|599.87|601.62|599.62|602.12|600.12|601|599|0
1699512900000|2023-11-09 06:55:00|601.87|599.87|601.37|599.37|602.37|600.37|601.37|599.37|0
1699513200000|2023-11-09 07:00:00|601.25|599.25|602.37|600.37|602.87|600.87|601.25|599.25|0
1699513500000|2023-11-09 07:05:00|602.25|600.25|603.37|601.37|603.37|601.37|601.62|599.62|0
1699513800000|2023-11-09 07:10:00|603.12|601.12|604|602|604.12|602.12|603.12|601.12|0
1699514100000|2023-11-09 07:15:00|604.12|602.12|604.87|602.87|605.12|603.12|603.87|601.87|0
1699514400000|2023-11-09 07:20:00|605.12|603.12|603.37|601.37|605.12|603.12|603.37|601.37|0
1699514700000|2023-11-09 07:25:00|603.62|601.62|603.25|601.25|603.87|601.87|603.12|601.12|0
1699515000000|2023-11-09 07:30:00|603.37|601.37|604.12|602.12|604.37|602.37|603.12|601.12|0
1699515300000|2023-11-09 07:35:00|604.37|602.37|604.12|602.12|604.62|602.62|603.62|601.62|0
1699515600000|2023-11-09 07:40:00|603.87|601.87|604.37|602.37|604.62|602.62|603.87|601.87|0
1699515900000|2023-11-09 07:45:00|604.12|602.12|603.12|601.12|604.37|602.37|603.12|601.12|0
1699516200000|2023-11-09 07:50:00|602.87|600.87|603.25|601.25|603.37|601.37|602.62|600.62|0
1699516500000|2023-11-09 07:55:00|603.37|601.37|602.87|600.87|603.62|601.62|602.62|600.62|0
1699516800000|2023-11-09 08:00:00|603.12|601.12|602.87|600.87|603.87|601.87|601.87|599.87|0
1699517100000|2023-11-09 08:05:00|603.12|601.12|603.5|601.5|603.87|601.87|601.62|599.62|0
1699517400000|2023-11-09 08:10:00|603.37|601.37|607.5|605.5|607.62|605.62|603.12|601.12|0
1699517700000|2023-11-09 08:15:00|607.62|605.62|607.12|605.12|607.62|605.62|604.62|602.62|0
1699518000000|2023-11-09 08:20:00|607.37|605.37|605.37|603.37|607.37|605.37|605.12|603.12|0
1699518300000|2023-11-09 08:25:00|605.12|603.12|605.87|603.87|607.12|605.12|605.12|603.12|0
1699518600000|2023-11-09 08:30:00|605.62|603.62|602.12|600.12|606.37|604.37|602.12|600.12|0
1699518900000|2023-11-09 08:35:00|602|600|599.12|597.12|602|600|598.87|596.87|0
1699519200000|2023-11-09 08:40:00|599.37|597.37|597.5|595.5|599.37|597.37|597.37|595.37|0
1699519500000|2023-11-09 08:45:00|597.37|595.37|597.87|595.87|598.37|596.37|596.37|594.37|0
1699519800000|2023-11-09 08:50:00|598|596|600.62|598.62|600.87|598.87|597.87|595.87|0
1699520100000|2023-11-09 08:55:00|600.75|598.75|600.87|598.87|602.37|600.37|600.37|598.37|0
1699520400000|2023-11-09 09:00:00|601.12|599.12|602.12|600.12|603.37|601.37|599.87|597.87|0
1699520700000|2023-11-09 09:05:00|602.37|600.37|602.12|600.12|604.12|602.12|602.12|600.12|0
1699521000000|2023-11-09 09:10:00|602.37|600.37|602.37|600.37|603.87|601.87|602.12|600.12|0
1699521300000|2023-11-09 09:15:00|602.5|600.5|601.62|599.62|603.12|601.12|601.12|599.12|0
1699521600000|2023-11-09 09:20:00|601.87|599.87|600.62|598.62|602.37|600.37|600.62|598.62|0
1699521900000|2023-11-09 09:25:00|600.5|598.5|599.87|597.87|601.37|599.37|599.37|597.37|0
1699522200000|2023-11-09 09:30:00|599.62|597.62|599.87|597.87|600.12|598.12|598.75|596.75|0
1699522500000|2023-11-09 09:35:00|600.12|598.12|601.37|599.37|602.37|600.37|599.87|597.87|0
1699522800000|2023-11-09 09:40:00|601.5|599.5|602.37|600.37|602.62|600.62|601.37|599.37|0
1699523100000|2023-11-09 09:45:00|602.62|600.62|602.37|600.37|602.87|600.87|601.87|599.87|0
1699523400000|2023-11-09 09:50:00|602.12|600.12|601.87|599.87|602.62|600.62|601.75|599.75|0
1699523700000|2023-11-09 09:55:00|601.62|599.62|600.62|598.62|601.62|599.62|600.37|598.37|0
1699524000000|2023-11-09 10:00:00|600.75|598.75|599.37|597.37|601.12|599.12|599.12|597.12|0
1699524300000|2023-11-09 10:05:00|599.12|597.12|598.87|596.87|599.62|597.62|598.12|596.12|0
1699524600000|2023-11-09 10:10:00|598.62|596.62|599.37|597.37|599.37|597.37|598.25|596.25|0
1699524900000|2023-11-09 10:15:00|599.12|597.12|598.62|596.62|599.37|597.37|597.87|595.87|0
1699525200000|2023-11-09 10:20:00|598.37|596.37|596|594|598.5|596.5|595.87|593.87|0
1699525500000|2023-11-09 10:25:00|596.12|594.12|597.12|595.12|597.12|595.12|595.87|593.87|0
1699525800000|2023-11-09 10:30:00|597|595|596.37|594.37|597.62|595.62|595.87|593.87|0
1699526100000|2023-11-09 10:35:00|596.12|594.12|594.37|592.37|596.62|594.62|594.37|592.37|0
1699526400000|2023-11-09 10:40:00|594.12|592.12|591.87|589.87|594.37|592.37|591.87|589.87|0
1699526700000|2023-11-09 10:45:00|591.62|589.62|592.37|590.37|593.12|591.12|591.12|589.12|0
1699527000000|2023-11-09 10:50:00|592.12|590.12|592.37|590.37|593.12|591.12|592.12|590.12|0
1699527300000|2023-11-09 10:55:00|592.62|590.62|592.12|590.12|593.12|591.12|591.87|589.87|0
1699527600000|2023-11-09 11:00:00|591.87|589.87|593.37|591.37|593.5|591.5|591.62|589.62|0
1699527900000|2023-11-09 11:05:00|593.62|591.62|594.87|592.87|594.87|592.87|593.37|591.37|0
1699528200000|2023-11-09 11:10:00|594.75|592.75|595.12|593.12|595.62|593.62|594.62|592.62|0
1699528500000|2023-11-09 11:15:00|595.37|593.37|596.62|594.62|596.87|594.87|595.37|593.37|0
1699528800000|2023-11-09 11:20:00|596.87|594.87|598.62|596.62|598.87|596.87|596.62|594.62|0
1699529100000|2023-11-09 11:25:00|598.37|596.37|598.12|596.12|598.62|596.62|597.87|595.87|0
1699529400000|2023-11-09 11:30:00|597.62|595.62|598.62|596.62|598.87|596.87|597.62|595.62|0
1699529700000|2023-11-09 11:35:00|598.87|596.87|597.37|595.37|599.37|597.37|597.12|595.12|0
1699530000000|2023-11-09 11:40:00|597.12|595.12|597.62|595.62|597.87|595.87|596.87|594.87|0
1699530300000|2023-11-09 11:45:00|597.5|595.5|597.62|595.62|598.62|596.62|597.37|595.37|0
1699530600000|2023-11-09 11:50:00|597.75|595.75|598.87|596.87|599.12|597.12|597.62|595.62|0
1699530900000|2023-11-09 11:55:00|599.12|597.12|599.37|597.37|599.87|597.87|598.37|596.37|0
1699531200000|2023-11-09 12:00:00|599.12|597.12|597.62|595.62|599.12|597.12|597.62|595.62|0
1699531500000|2023-11-09 12:05:00|597.87|595.87|596.62|594.62|597.87|595.87|596.37|594.37|0
1699531800000|2023-11-09 12:10:00|596.75|594.75|596.87|594.87|597.87|595.87|596.75|594.75|0
1699532100000|2023-11-09 12:15:00|597.37|595.37|597.25|595.25|597.37|595.37|596.62|594.62|0
1699532400000|2023-11-09 12:20:00|597.12|595.12|597.12|595.12|598.12|596.12|596.87|594.87|0
1699532700000|2023-11-09 12:25:00|597.37|595.37|597.87|595.87|598.62|596.62|596.62|594.62|0
1699533000000|2023-11-09 12:30:00|597.62|595.62|596.62|594.62|598.12|596.12|596.37|594.37|0
1699533300000|2023-11-09 12:35:00|596.5|594.5|596.87|594.87|597.37|595.37|596.37|594.37|0
1699533600000|2023-11-09 12:40:00|597.37|595.37|597.12|595.12|597.62|595.62|596.62|594.62|0
1699533900000|2023-11-09 12:45:00|596.87|594.87|595.62|593.62|597.12|595.12|595.37|593.37|0
1699534200000|2023-11-09 12:50:00|595.37|593.37|595.62|593.62|596.12|594.12|595.37|593.37|0
1699534500000|2023-11-09 12:55:00|595.37|593.37|595.12|593.12|595.87|593.87|595.12|593.12|0
1699534800000|2023-11-09 13:00:00|595.37|593.37|593.62|591.62|595.37|593.37|593.12|591.12|0
1699535100000|2023-11-09 13:05:00|593.5|591.5|592.87|590.87|594.12|592.12|592.87|590.87|0
1699535400000|2023-11-09 13:10:00|593.12|591.12|593.62|591.62|594.12|592.12|592.87|590.87|0
1699535700000|2023-11-09 13:15:00|593.37|591.37|592.62|590.62|594.37|592.37|592.62|590.62|0
1699536000000|2023-11-09 13:20:00|592.87|590.87|593.37|591.37|593.87|591.87|592.62|590.62|0
1699536300000|2023-11-09 13:25:00|593.62|591.62|592.87|590.87|593.62|591.62|592.37|590.37|0
1699536600000|2023-11-09 13:30:00|592.62|590.62|594.62|592.62|595.62|593.62|591.12|589.12|0
1699536900000|2023-11-09 13:35:00|594.75|592.75|592.25|590.25|595.12|593.12|591.62|589.62|0
1699537200000|2023-11-09 13:40:00|592.12|590.12|592.62|590.62|593.25|591.25|591.62|589.62|0
1699537500000|2023-11-09 13:45:00|592.37|590.37|589.37|587.37|592.37|590.37|588.87|586.87|0
1699537800000|2023-11-09 13:50:00|589.62|587.62|589.62|587.62|591.62|589.62|589.37|587.37|0
1699538100000|2023-11-09 13:55:00|589.75|587.75|590.12|588.12|591.12|589.12|589.62|587.62|0
1699538400000|2023-11-09 14:00:00|589.87|587.87|592.87|590.87|593.12|591.12|589.87|587.87|0
1699538700000|2023-11-09 14:05:00|592.62|590.62|593.62|591.62|593.62|591.62|591.62|589.62|0
1699539000000|2023-11-09 14:10:00|593.37|591.37|589.12|587.12|593.37|591.37|588.87|586.87|0
1699539300000|2023-11-09 14:15:00|589.37|587.37|589.37|587.37|589.37|587.37|588.12|586.12|0
1699539600000|2023-11-09 14:20:00|589.12|587.12|589.62|587.62|590.37|588.37|589.12|587.12|0
1699539900000|2023-11-09 14:25:00|589.87|587.87|591.87|589.87|592.12|590.12|589.87|587.87|0
1699540200000|2023-11-09 14:30:00|592.12|590.12|599|597|599.37|597.37|592.12|590.12|0
1699540500000|2023-11-09 14:35:00|599.5|597.5|604.12|602.12|604.12|602.12|599.37|597.37|0
1699540800000|2023-11-09 14:40:00|604.37|602.37|602.12|600.12|604.37|602.37|599.87|597.87|0
1699541100000|2023-11-09 14:45:00|602.37|600.37|604.62|602.62|606.62|604.62|602.12|600.12|0
1699541400000|2023-11-09 14:50:00|604.25|602.25|601.25|599.25|606.37|604.37|599.87|597.87|0
1699541700000|2023-11-09 14:55:00|601.37|599.37|597.87|595.87|602.37|600.37|597.87|595.87|0
1699542000000|2023-11-09 15:00:00|597.62|595.62|602.87|600.87|603.12|601.12|594.87|592.87|0
1699542300000|2023-11-09 15:05:00|603.12|601.12|608.87|606.87|611.87|609.87|602.62|600.62|0
1699542600000|2023-11-09 15:10:00|608.62|606.62|607.62|605.62|611.62|609.62|607.37|605.37|0
1699542900000|2023-11-09 15:15:00|607.87|605.87|610.62|608.62|611.12|609.12|606.87|604.87|0
1699543200000|2023-11-09 15:20:00|610.5|608.5|609.12|607.12|611.62|609.62|608.87|606.87|0
1699543500000|2023-11-09 15:25:00|609.62|607.62|611.62|609.62|612.87|610.87|609.62|607.62|0
1699543800000|2023-11-09 15:30:00|611.87|609.87|614.62|612.62|614.62|612.62|611.62|609.62|0
1699544100000|2023-11-09 15:35:00|614.37|612.37|612.37|610.37|615.37|613.37|609.37|607.37|0
1699544400000|2023-11-09 15:40:00|612.62|610.62|610.12|608.12|615.37|613.37|609.87|607.87|0
1699544700000|2023-11-09 15:45:00|610.87|608.87|611.87|609.87|612.62|610.62|610.12|608.12|0
1699545000000|2023-11-09 15:50:00|612.12|610.12|608.62|606.62|612.12|610.12|608.12|606.12|0
1699545300000|2023-11-09 15:55:00|608.87|606.87|606.37|604.37|609.62|607.62|606.37|604.37|0
1699545600000|2023-11-09 16:00:00|606.62|604.62|603.62|601.62|606.62|604.62|603.62|601.62|0
1699545900000|2023-11-09 16:05:00|603.5|601.5|599.87|597.87|603.5|601.5|598.87|596.87|0
1699546200000|2023-11-09 16:10:00|599.62|597.62|600.62|598.62|600.87|598.87|598.87|596.87|0
1699546500000|2023-11-09 16:15:00|600.37|598.37|600.62|598.62|600.62|598.62|597.62|595.62|0
1699546800000|2023-11-09 16:20:00|600.37|598.37|599.87|597.87|600.87|598.87|599.12|597.12|0
1699547100000|2023-11-09 16:25:00|600|598|602.12|600.12|602.37|600.37|599.87|597.87|0
1699547400000|2023-11-09 16:30:00|602.37|600.37|600.37|598.37|602.87|600.87|600.12|598.12|0
1699547700000|2023-11-09 16:35:00|600.12|598.12|601.87|599.87|602.87|600.87|599.37|597.37|0
1699548000000|2023-11-09 16:40:00|602.12|600.12|601.12|599.12|602.62|600.62|600.87|598.87|0
1699548300000|2023-11-09 16:45:00|601.37|599.37|598.37|596.37|601.37|599.37|598.12|596.12|0
1699548600000|2023-11-09 16:50:00|598.62|596.62|596.62|594.62|598.62|596.62|595.62|593.62|0
1699548900000|2023-11-09 16:55:00|596.37|594.37|598.37|596.37|600.37|598.37|596.37|594.37|0
1699549200000|2023-11-09 17:00:00|599.25|597.25|598.37|596.37|600.12|598.12|598.37|596.37|0
1699549500000|2023-11-09 17:05:00|598.12|596.12|598.37|596.37|599.37|597.37|597.62|595.62|0
1699549800000|2023-11-09 17:10:00|598.62|596.62|601.62|599.62|602.12|600.12|597.87|595.87|0
1699550100000|2023-11-09 17:15:00|601.37|599.37|603.37|601.37|603.62|601.62|601.37|599.37|0
1699550400000|2023-11-09 17:20:00|603.62|601.62|602.12|600.12|603.87|601.87|601.87|599.87|0
1699550700000|2023-11-09 17:25:00|602.37|600.37|604.37|602.37|604.87|602.87|602.37|600.37|0
1699551000000|2023-11-09 17:30:00|604.62|602.62|602.62|600.62|604.62|602.62|602.37|600.37|0
1699551300000|2023-11-09 17:35:00|602.87|600.87|605.12|603.12|605.37|603.37|602.12|600.12|0
1699551600000|2023-11-09 17:40:00|604.87|602.87|603.62|601.62|605.37|603.37|603.25|601.25|0
1699551900000|2023-11-09 17:45:00|603.37|601.37|601.12|599.12|603.87|601.87|600.87|598.87|0
1699552200000|2023-11-09 17:50:00|601.37|599.37|600.37|598.37|601.62|599.62|599.37|597.37|0
1699552500000|2023-11-09 17:55:00|600.12|598.12|600.37|598.37|601.62|599.62|599.12|597.12|0
1699552800000|2023-11-09 18:00:00|600.62|598.62|615.67|613.07|620.62|618.62|599.62|597.62|0
1699553100000|2023-11-09 18:05:00|613.42|610.82|622.17|619.57|625.17|622.57|613.42|610.82|0
1699553400000|2023-11-09 18:10:00|621.92|619.32|610.17|607.57|623.17|620.57|609.67|607.07|0
1699553700000|2023-11-09 18:15:00|610.42|607.82|616.67|614.07|617.67|615.07|610.42|607.82|0
1699554000000|2023-11-09 18:20:00|616.92|614.32|611.67|609.07|617.67|615.07|610.17|607.57|0
1699554300000|2023-11-09 18:25:00|611.17|608.57|612.92|610.32|613.92|611.32|610.67|608.07|0
1699554600000|2023-11-09 18:30:00|613.17|610.57|613.92|611.32|617.42|614.82|613.17|610.57|0
1699554900000|2023-11-09 18:35:00|614.17|611.57|616.12|614.12|616.12|614.12|610.62|608.57|0
1699555200000|2023-11-09 18:40:00|615.87|613.87|619.87|617.87|621.62|619.62|615.62|613.62|0
1699555500000|2023-11-09 18:45:00|620.12|618.12|618.87|616.87|620.87|618.87|618.37|616.37|0
1699555800000|2023-11-09 18:50:00|619.12|617.12|622.62|620.62|622.62|620.62|618.12|616.12|0
1699556100000|2023-11-09 18:55:00|622.12|620.12|622.12|620.12|624.87|622.87|618.62|616.62|0
1699556400000|2023-11-09 19:00:00|622.37|620.37|630.12|628.12|632.12|630.12|622.37|620.37|0
1699556700000|2023-11-09 19:05:00|630.87|628.87|627.87|625.87|633.37|631.37|627.12|625.12|0
1699557000000|2023-11-09 19:10:00|628.37|626.37|631.62|629.62|632.37|630.37|628.12|626.12|0
1699557300000|2023-11-09 19:15:00|631.87|629.87|636.37|634.37|636.87|634.87|631.37|629.37|0
1699557600000|2023-11-09 19:20:00|635.75|633.75|628.12|626.12|635.87|633.87|627.87|625.87|0
1699557900000|2023-11-09 19:25:00|628.62|626.62|628.37|626.37|629.87|627.87|624.87|622.87|0
1699558200000|2023-11-09 19:30:00|628.62|626.62|630.62|628.62|631.37|629.37|626.37|624.37|0
1699558500000|2023-11-09 19:35:00|630.87|628.87|633.37|631.37|637.37|635.37|629.62|627.62|0
1699558800000|2023-11-09 19:40:00|633.12|631.12|638.12|636.12|639.12|637.12|633.12|631.12|0
1699559100000|2023-11-09 19:45:00|637.62|635.62|634.12|632.12|638.12|636.12|633.25|631.25|0
1699559400000|2023-11-09 19:50:00|634.37|632.37|638.87|636.87|639.37|637.37|634.12|632.12|0
1699559700000|2023-11-09 19:55:00|638.62|636.62|638.62|636.62|639.62|637.62|637.37|635.37|0
1699560000000|2023-11-09 20:00:00|639.12|637.12|637.87|635.87|642.12|640.12|636.87|634.87|0
1699560300000|2023-11-09 20:05:00|638.12|636.12|636.62|634.62|639.37|637.37|636.37|634.37|0
1699560600000|2023-11-09 20:10:00|636.37|634.37|635.12|633.12|636.87|634.87|633.62|631.62|0
1699560900000|2023-11-09 20:15:00|634.87|632.87|635.37|633.37|637.62|635.62|634.62|632.62|0
1699561200000|2023-11-09 20:20:00|635.62|633.62|637.87|635.87|639.12|637.12|634.87|632.87|0
1699561500000|2023-11-09 20:25:00|638.12|636.12|638.87|636.87|639.62|637.62|635.12|633.12|0
1699561800000|2023-11-09 20:30:00|639.12|637.12|637.5|635.5|639.62|637.62|636.37|634.37|0
1699562100000|2023-11-09 20:35:00|637.87|635.87|641.37|639.37|642.12|640.12|637.62|635.62|0
1699562400000|2023-11-09 20:40:00|641.12|639.12|641.62|639.62|642.12|640.12|639.37|637.37|0
1699562700000|2023-11-09 20:45:00|641.37|639.37|641.37|639.37|642.37|640.37|640.12|638.12|0
1699563000000|2023-11-09 20:50:00|640.37|638.37|641.62|639.62|642.37|640.37|637.37|635.37|0
1699563300000|2023-11-09 20:55:00|641.37|639.37|638.87|636.87|642.62|640.62|638.37|636.37|0
1699563600000|2023-11-09 21:00:00|637.87|635.87|636.12|634.12|638.62|636.62|636.12|634.12|0
1699563900000|2023-11-09 21:05:00|636.37|634.37|636.62|634.62|637.62|635.62|636.37|634.37|0
1699564200000|2023-11-09 21:10:00|636.12|634.12|635.87|633.87|636.37|634.37|635.62|633.62|0
1699564500000|2023-11-09 21:15:00|635.97|633.77|635.47|633.27|635.97|633.77|634.97|632.77|0
1699564800000|2023-11-09 21:20:00|635.72|633.52|635.22|633.02|635.72|633.52|635.22|633.02|0
1699565100000|2023-11-09 21:25:00|635.1|632.9|634.72|632.52|635.22|633.02|634.72|632.52|0
1699565400000|2023-11-09 21:30:00|634.6|632.4|635.47|633.27|635.72|633.52|634.6|632.4|0
1699565700000|2023-11-09 21:35:00|635.22|633.02|635.22|633.02|635.47|633.27|634.97|632.77|0
1699566000000|2023-11-09 21:40:00|634.97|632.77|635.22|633.02|635.47|633.27|634.72|632.52|0
1699566300000|2023-11-09 21:45:00|634.97|632.77|635.72|633.52|635.72|633.52|634.97|632.77|0
1699566600000|2023-11-09 21:50:00|635.85|633.65|636.35|634.15|636.47|634.27|635.72|633.52|0
1699566900000|2023-11-09 21:55:00|636.22|634.02|636.1|633.9|636.47|634.27|635.72|633.52|0
1699567200000|2023-11-09 22:00:00|636.31|634.11|636.35|634.15|636.68|634.48|636.09|633.89|0
1699567500000|2023-11-09 22:05:00|636.31|634.11|636.35|634.15|636.35|634.15|636.27|634.07|0
1699567800000|2023-11-09 22:10:00|636.13|633.93|636.57|634.37|637.04|634.84|636.13|633.93|0
1699568100000|2023-11-09 22:15:00|636.6|634.4|636.68|634.48|636.79|634.59|636.6|634.4|0
1699568400000|2023-11-09 22:20:00|636.97|634.77|635.92|633.72|636.97|634.77|635.78|633.58|0
1699568700000|2023-11-09 22:25:00|635.95|633.75|635.74|633.54|636.06|633.86|635.45|633.25|0
1699569000000|2023-11-09 22:30:00|635.81|633.61|636.17|633.97|636.65|634.45|635.81|633.61|0
1699569300000|2023-11-09 22:35:00|636.65|634.45|636.72|634.52|636.72|634.52|636.25|634.05|0
1699569600000|2023-11-09 22:40:00|636.76|634.56|636.65|634.45|636.8|634.6|636.54|634.34|0
1699569900000|2023-11-09 22:45:00|636.8|634.6|636.76|634.56|636.8|634.6|636.72|634.52|0
1699570200000|2023-11-09 22:50:00|636.72|634.52|636.68|634.48|636.82|634.62|636.68|634.48|0
1699570500000|2023-11-09 22:55:00|636.64|634.44|636.42|634.22|636.93|634.73|636.42|634.22|0
1699570800000|2023-11-09 23:00:00|636.6|634.4|639.1|636.9|639.47|637.27|636.35|634.15|0
1699571100000|2023-11-09 23:05:00|639.22|637.02|639.47|637.27|639.72|637.52|638.72|636.52|0
1699571400000|2023-11-09 23:10:00|639.22|637.02|639.97|637.77|639.97|637.77|638.97|636.77|0
1699571700000|2023-11-09 23:15:00|640.22|638.02|641.97|639.77|642.22|640.02|639.97|637.77|0
1699572000000|2023-11-09 23:20:00|641.72|639.52|643.47|641.27|643.72|641.52|641.22|639.02|0
1699572300000|2023-11-09 23:25:00|643.22|641.02|641.97|639.77|643.22|641.02|641.72|639.52|0
1699572600000|2023-11-09 23:30:00|641.72|639.52|641.22|639.02|641.97|639.77|640.97|638.77|0
1699572900000|2023-11-09 23:35:00|640.97|638.77|641.72|639.52|642.22|640.02|640.97|638.77|0
1699573200000|2023-11-09 23:40:00|641.97|639.77|641.47|639.27|641.97|639.77|641.47|639.27|0
1699573500000|2023-11-09 23:45:00|641.72|639.52|640.97|638.77|641.97|639.77|640.97|638.77|0
1699573800000|2023-11-09 23:50:00|640.72|638.52|640.97|638.77|641.47|639.27|640.72|638.52|0
1699574100000|2023-11-09 23:55:00|640.72|638.52|640.97|638.77|641.22|639.02|640.72|638.52|0
1699574400000|2023-11-10 00:00:00|641.22|639.02|642.72|640.52|642.97|640.77|640.72|638.52|0
1699574700000|2023-11-10 00:05:00|642.97|640.77|642.97|640.77|643.47|641.27|641.97|639.77|0
1699575000000|2023-11-10 00:10:00|643.22|641.02|643.97|641.77|643.97|641.77|642.22|640.02|0
1699575300000|2023-11-10 00:15:00|644.1|641.9|644.72|642.52|645.72|643.52|643.72|641.52|0
1699575600000|2023-11-10 00:20:00|644.47|642.27|644.85|642.65|645.22|643.02|644.47|642.27|0
1699575900000|2023-11-10 00:25:00|644.97|642.77|644.47|642.27|645.22|643.02|644.47|642.27|0
1699576200000|2023-11-10 00:30:00|644.6|642.4|645.47|643.27|645.72|643.52|644.22|642.02|0
1699576500000|2023-11-10 00:35:00|645.35|643.15|644.72|642.52|646.47|644.27|644.72|642.52|0
1699576800000|2023-11-10 00:40:00|644.97|642.77|643.72|641.52|644.97|642.77|643.72|641.52|0
1699577100000|2023-11-10 00:45:00|643.85|641.65|643.72|641.52|643.97|641.77|643.47|641.27|0
1699577400000|2023-11-10 00:50:00|643.47|641.27|641.72|639.52|643.72|641.52|641.47|639.27|0
1699577700000|2023-11-10 00:55:00|641.47|639.27|640.72|638.52|641.47|639.27|640.72|638.52|0
1699578000000|2023-11-10 01:00:00|640.97|638.77|640.72|638.52|641.22|639.02|640.72|638.52|0
1699578300000|2023-11-10 01:05:00|640.85|638.65|640.47|638.27|640.97|638.77|639.97|637.77|0
1699578600000|2023-11-10 01:10:00|640.35|638.15|639.72|637.52|640.47|638.27|638.97|636.77|0
1699578900000|2023-11-10 01:15:00|639.6|637.4|639.22|637.02|639.72|637.52|638.97|636.77|0
1699579200000|2023-11-10 01:20:00|639.35|637.15|639.22|637.02|639.72|637.52|637.97|635.77|0
1699579500000|2023-11-10 01:25:00|638.97|636.77|638.97|636.77|639.47|637.27|638.22|636.02|0
1699579800000|2023-11-10 01:30:00|638.87|636.87|639.12|637.12|639.87|637.87|638.62|636.62|0
1699580100000|2023-11-10 01:35:00|639.37|637.37|639.12|637.12|639.62|637.62|638.62|636.62|0
1699580400000|2023-11-10 01:40:00|639.37|637.37|639.62|637.62|640.12|638.12|639.37|637.37|0
1699580700000|2023-11-10 01:45:00|639.87|637.87|638.37|636.37|640.12|638.12|638.37|636.37|0
1699581000000|2023-11-10 01:50:00|638.62|636.62|637.87|635.87|638.62|636.62|636.87|634.87|0
1699581300000|2023-11-10 01:55:00|638.12|636.12|638.12|636.12|638.37|636.37|637.37|635.37|0
1699581600000|2023-11-10 02:00:00|638.25|636.25|637.87|635.87|638.62|636.62|637.87|635.87|0
1699581900000|2023-11-10 02:05:00|638.12|636.12|639.12|637.12|639.12|637.12|638.12|636.12|0
1699582200000|2023-11-10 02:10:00|639.37|637.37|637.37|635.37|639.75|637.75|637.12|635.12|0
1699582500000|2023-11-10 02:15:00|637.12|635.12|637.12|635.12|637.87|635.87|636.37|634.37|0
1699582800000|2023-11-10 02:20:00|637.37|635.37|637.75|635.75|638.62|636.62|637.37|635.37|0
1699583100000|2023-11-10 02:25:00|637.87|635.87|636.37|634.37|638.12|636.12|636.37|634.37|0
1699583400000|2023-11-10 02:30:00|636.62|634.62|637.37|635.37|637.87|635.87|636.12|634.12|0
1699583700000|2023-11-10 02:35:00|637.62|635.62|638.87|636.87|638.87|636.87|637.37|635.37|0
1699584000000|2023-11-10 02:40:00|638.62|636.62|638.87|636.87|638.87|636.87|638.12|636.12|0
1699584300000|2023-11-10 02:45:00|638.62|636.62|637.62|635.62|638.87|636.87|637.62|635.62|0
1699584600000|2023-11-10 02:50:00|637.75|635.75|638.12|636.12|638.12|636.12|637.62|635.62|0
1699584900000|2023-11-10 02:55:00|637.87|635.87|637.62|635.62|638|636|637.37|635.37|0
1699585200000|2023-11-10 03:00:00|637.37|635.37|637.37|635.37|637.62|635.62|637.12|635.12|0
1699585500000|2023-11-10 03:05:00|637.12|635.12|636.62|634.62|637.37|635.37|636.12|634.12|0
1699585800000|2023-11-10 03:10:00|636.37|634.37|637.87|635.87|637.87|635.87|636.37|634.37|0
1699586100000|2023-11-10 03:15:00|637.62|635.62|637.62|635.62|637.87|635.87|636.87|634.87|0
1699586400000|2023-11-10 03:20:00|637.5|635.5|637.37|635.37|637.62|635.62|636.87|634.87|0
1699586700000|2023-11-10 03:25:00|637.62|635.62|637.37|635.37|637.62|635.62|637.37|635.37|0
1699587000000|2023-11-10 03:30:00|637.62|635.62|637.12|635.12|637.62|635.62|636.87|634.87|0
1699587300000|2023-11-10 03:35:00|636.87|634.87|637.12|635.12|637.12|635.12|636.62|634.62|0
1699587600000|2023-11-10 03:40:00|637.37|635.37|637.37|635.37|637.62|635.62|636.87|634.87|0
1699587900000|2023-11-10 03:45:00|637.12|635.12|637.87|635.87|637.87|635.87|637.12|635.12|0
1699588200000|2023-11-10 03:50:00|637.62|635.62|637.87|635.87|638.12|636.12|637.62|635.62|0
1699588500000|2023-11-10 03:55:00|637.62|635.62|637.12|635.12|638.12|636.12|636.87|634.87|0
1699588800000|2023-11-10 04:00:00|637.37|635.37|636.37|634.37|637.37|635.37|636.37|634.37|0
1699589100000|2023-11-10 04:05:00|636.62|634.62|636.62|634.62|636.87|634.87|636.37|634.37|0
1699589400000|2023-11-10 04:10:00|636.5|634.5|636.37|634.37|636.62|634.62|636.37|634.37|0
1699589700000|2023-11-10 04:15:00|636.62|634.62|636.37|634.37|636.75|634.75|636.37|634.37|0
1699590000000|2023-11-10 04:20:00|636.12|634.12|635.37|633.37|636.12|634.12|635.12|633.12|0
1699590300000|2023-11-10 04:25:00|635.25|633.25|635.37|633.37|635.5|633.5|635.25|633.25|0
1699590600000|2023-11-10 04:30:00|635.12|633.12|634.62|632.62|635.12|633.12|634.12|632.12|0
1699590900000|2023-11-10 04:35:00|634.37|632.37|635.12|633.12|635.37|633.37|634.37|632.37|0
1699591200000|2023-11-10 04:40:00|635.37|633.37|635.12|633.12|635.37|633.37|635.12|633.12|0
1699591500000|2023-11-10 04:45:00|635|633|634.87|632.87|635|633|634.87|632.87|0
1699591800000|2023-11-10 04:50:00|635.12|633.12|635.12|633.12|635.37|633.37|634.87|632.87|0
1699592100000|2023-11-10 04:55:00|635|633|634.87|632.87|635.12|633.12|634.87|632.87|0
1699592400000|2023-11-10 05:00:00|634.62|632.62|634.87|632.87|635.12|633.12|634.62|632.62|0
1699592700000|2023-11-10 05:05:00|635|633|635.37|633.37|635.62|633.62|634.62|632.62|0
1699593000000|2023-11-10 05:10:00|635.12|633.12|635.87|633.87|636.12|634.12|635.12|633.12|0
1699593300000|2023-11-10 05:15:00|636.12|634.12|636.37|634.37|636.87|634.87|636.12|634.12|0
1699593600000|2023-11-10 05:20:00|636.12|634.12|635.87|633.87|636.37|634.37|635.87|633.87|0
1699593900000|2023-11-10 05:25:00|636.12|634.12|635.62|633.62|636.12|634.12|635.62|633.62|0
1699594200000|2023-11-10 05:30:00|635.37|633.37|635.37|633.37|635.37|633.37|634.37|632.37|0
1699594500000|2023-11-10 05:35:00|635.12|633.12|636.5|634.5|636.87|634.87|635.12|633.12|0
1699594800000|2023-11-10 05:40:00|636.37|634.37|635.37|633.37|636.37|634.37|635.37|633.37|0
1699595100000|2023-11-10 05:45:00|635.25|633.25|634.62|632.62|635.37|633.37|634.62|632.62|0
1699595400000|2023-11-10 05:50:00|634.87|632.87|634.87|632.87|634.87|632.87|633.37|631.37|0
1699595700000|2023-11-10 05:55:00|635|633|634.62|632.62|635|633|634.37|632.37|0
1699596000000|2023-11-10 06:00:00|634.87|632.87|633.87|631.87|635.12|633.12|633.87|631.87|0
1699596300000|2023-11-10 06:05:00|634|632|634.87|632.87|634.87|632.87|633.87|631.87|0
1699596600000|2023-11-10 06:10:00|635.12|633.12|634.62|632.62|635.12|633.12|634.37|632.37|0
1699596900000|2023-11-10 06:15:00|634.87|632.87|635.12|633.12|636.12|634.12|634.87|632.87|0
1699597200000|2023-11-10 06:20:00|635.37|633.37|635.12|633.12|635.37|633.37|634.87|632.87|0
1699597500000|2023-11-10 06:25:00|634.87|632.87|634.37|632.37|634.87|632.87|634.37|632.37|0
1699597800000|2023-11-10 06:30:00|634.12|632.12|634.62|632.62|634.75|632.75|634.12|632.12|0
1699598100000|2023-11-10 06:35:00|634.37|632.37|633.87|631.87|634.37|632.37|633.37|631.37|0
1699598400000|2023-11-10 06:40:00|633.62|631.62|633.62|631.62|634.12|632.12|633.62|631.62|0
1699598700000|2023-11-10 06:45:00|633.37|631.37|633.37|631.37|633.62|631.62|633.37|631.37|0
1699599000000|2023-11-10 06:50:00|633.62|631.62|632.87|630.87|634.12|632.12|632.87|630.87|0
1699599300000|2023-11-10 06:55:00|633.12|631.12|633.87|631.87|634.37|632.37|633.12|631.12|0
1699599600000|2023-11-10 07:00:00|634.12|632.12|634|632|634.37|632.37|633.12|631.12|0
1699599900000|2023-11-10 07:05:00|634.12|632.12|633.5|631.5|634.37|632.37|632.62|630.62|0
1699600200000|2023-11-10 07:10:00|633.37|631.37|632.12|630.12|633.62|631.62|631.87|629.87|0
1699600500000|2023-11-10 07:15:00|631.87|629.87|632.37|630.37|633.37|631.37|631.87|629.87|0
1699600800000|2023-11-10 07:20:00|632.12|630.12|631.62|629.62|632.37|630.37|630.87|628.87|0
1699601100000|2023-11-10 07:25:00|631.37|629.37|630.87|628.87|631.87|629.87|630.87|628.87|0
1699601400000|2023-11-10 07:30:00|631.12|629.12|631.37|629.37|632.62|630.62|630.87|628.87|0
1699601700000|2023-11-10 07:35:00|631.12|629.12|629.87|627.87|631.5|629.5|629.62|627.62|0
1699602000000|2023-11-10 07:40:00|630|628|629.12|627.12|630.12|628.12|628.37|626.37|0
1699602300000|2023-11-10 07:45:00|628.87|626.87|629.12|627.12|629.25|627.25|628.12|626.12|0
1699602600000|2023-11-10 07:50:00|629.37|627.37|629.37|627.37|629.87|627.87|629.37|627.37|0
1699602900000|2023-11-10 07:55:00|629.5|627.5|629.37|627.37|629.87|627.87|628.62|626.62|0
1699603200000|2023-11-10 08:00:00|628.87|626.87|628.37|626.37|629.12|627.12|627.87|625.87|0
1699603500000|2023-11-10 08:05:00|628.5|626.5|628.37|626.37|629.75|627.75|627.37|625.37|0
1699603800000|2023-11-10 08:10:00|628.12|626.12|628.87|626.87|629.37|627.37|627.37|625.37|0
1699604100000|2023-11-10 08:15:00|629.12|627.12|627.37|625.37|629.62|627.62|627.37|625.37|0
1699604400000|2023-11-10 08:20:00|627.5|625.5|629.62|627.62|629.62|627.62|627.37|625.37|0
1699604700000|2023-11-10 08:25:00|629.87|627.87|628.87|626.87|629.87|627.87|628.37|626.37|0
1699605000000|2023-11-10 08:30:00|629.12|627.12|628.12|626.12|629.87|627.87|628.12|626.12|0
1699605300000|2023-11-10 08:35:00|627.87|625.87|629.62|627.62|629.62|627.62|627.62|625.62|0
1699605600000|2023-11-10 08:40:00|629.37|627.37|629.37|627.37|630|628|629.37|627.37|0
1699605900000|2023-11-10 08:45:00|629.62|627.62|630.87|628.87|632.12|630.12|629.62|627.62|0
1699606200000|2023-11-10 08:50:00|631|629|632.62|630.62|632.87|630.87|630.62|628.62|0
1699606500000|2023-11-10 08:55:00|632.87|630.87|632.87|630.87|634.62|632.62|632.62|630.62|0
1699606800000|2023-11-10 09:00:00|632.62|630.62|634.37|632.37|634.87|632.87|632.62|630.62|0
1699607100000|2023-11-10 09:05:00|634.62|632.62|634.12|632.12|635.12|633.12|633.37|631.37|0
1699607400000|2023-11-10 09:10:00|634.25|632.25|638.37|636.37|638.87|636.87|634.25|632.25|0
1699607700000|2023-11-10 09:15:00|638.62|636.62|639.37|637.37|640.62|638.62|638.37|636.37|0
1699608000000|2023-11-10 09:20:00|639.25|637.25|640.37|638.37|640.37|638.37|638.62|636.62|0
1699608300000|2023-11-10 09:25:00|640.25|638.25|639.87|637.87|640.62|638.62|638.37|636.37|0
1699608600000|2023-11-10 09:30:00|640.37|638.37|639.37|637.37|641.12|639.12|639.12|637.12|0
1699608900000|2023-11-10 09:35:00|639.62|637.62|640.37|638.37|641.12|639.12|639.12|637.12|0
1699609200000|2023-11-10 09:40:00|640.62|638.62|638.37|636.37|640.87|638.87|638.37|636.37|0
1699609500000|2023-11-10 09:45:00|638.62|636.62|636.62|634.62|638.62|636.62|636.12|634.12|0
1699609800000|2023-11-10 09:50:00|636.37|634.37|635.12|633.12|636.62|634.62|634.62|632.62|0
1699610100000|2023-11-10 09:55:00|634.87|632.87|634.5|632.5|635.62|633.62|634.12|632.12|0
1699610400000|2023-11-10 10:00:00|634.37|632.37|637.75|635.75|637.75|635.75|634.12|632.12|0
1699610700000|2023-11-10 10:05:00|637.87|635.87|639.62|637.62|640.37|638.37|637.62|635.62|0
1699611000000|2023-11-10 10:10:00|639.5|637.5|637.62|635.62|640.62|638.62|637.12|635.12|0
1699611300000|2023-11-10 10:15:00|637.37|635.37|638.62|636.62|639|637|637.37|635.37|0
1699611600000|2023-11-10 10:20:00|638.87|636.87|640.5|638.5|640.62|638.62|638.62|636.62|0
1699611900000|2023-11-10 10:25:00|640.37|638.37|639.87|637.87|641.12|639.12|639.75|637.75|0
1699612200000|2023-11-10 10:30:00|639.62|637.62|641.12|639.12|642.37|640.37|639.62|637.62|0
1699612500000|2023-11-10 10:35:00|641.37|639.37|639.37|637.37|641.37|639.37|639.12|637.12|0
1699612800000|2023-11-10 10:40:00|639.87|637.87|639.87|637.87|640.87|638.87|639.12|637.12|0
1699613100000|2023-11-10 10:45:00|640.12|638.12|638.87|636.87|640.62|638.62|638.37|636.37|0
1699613400000|2023-11-10 10:50:00|638.75|636.75|640.12|638.12|640.12|638.12|638.37|636.37|0
1699613700000|2023-11-10 10:55:00|640|638|638.87|636.87|640.12|638.12|638.12|636.12|0
1699614000000|2023-11-10 11:00:00|639.37|637.37|639.62|637.62|641.12|639.12|638.62|636.62|0
1699614300000|2023-11-10 11:05:00|639.37|637.37|640.12|638.12|640.12|638.12|638.62|636.62|0
1699614600000|2023-11-10 11:10:00|640.37|638.37|642.12|640.12|642.12|640.12|640.12|638.12|0
1699614900000|2023-11-10 11:15:00|641.87|639.87|640.37|638.37|642.12|640.12|639.87|637.87|0
1699615200000|2023-11-10 11:20:00|640.62|638.62|640.12|638.12|641.37|639.37|639.87|637.87|0
1699615500000|2023-11-10 11:25:00|640.37|638.37|641.12|639.12|641.37|639.37|639.62|637.62|0
1699615800000|2023-11-10 11:30:00|640.87|638.87|643.87|641.87|643.87|641.87|640.87|638.87|0
1699616100000|2023-11-10 11:35:00|644.12|642.12|643.12|641.12|644.87|642.87|642.87|640.87|0
1699616400000|2023-11-10 11:40:00|643.37|641.37|643.5|641.5|643.87|641.87|642.37|640.37|0
1699616700000|2023-11-10 11:45:00|643.37|641.37|643.12|641.12|644.12|642.12|643.12|641.12|0
1699617000000|2023-11-10 11:50:00|643.37|641.37|641.62|639.62|643.37|641.37|641.62|639.62|0
1699617300000|2023-11-10 11:55:00|641.87|639.87|639.25|637.25|641.87|639.87|639.12|637.12|0
1699617600000|2023-11-10 12:00:00|639.37|637.37|640.62|638.62|641.12|639.12|639.37|637.37|0
1699617900000|2023-11-10 12:05:00|640.87|638.87|638.87|636.87|640.87|638.87|638.62|636.62|0
1699618200000|2023-11-10 12:10:00|639.12|637.12|635.87|633.87|639.25|637.25|635.5|633.5|0
1699618500000|2023-11-10 12:15:00|635.62|633.62|634.87|632.87|636.12|634.12|634.37|632.37|0
1699618800000|2023-11-10 12:20:00|635.37|633.37|635.62|633.62|636.37|634.37|635.37|633.37|0
1699619100000|2023-11-10 12:25:00|635.87|633.87|633.12|631.12|635.87|633.87|632.87|630.87|0
1699619400000|2023-11-10 12:30:00|633.37|631.37|631.37|629.37|633.37|631.37|630.62|628.62|0
1699619700000|2023-11-10 12:35:00|631.62|629.62|629.62|627.62|631.87|629.87|629.37|627.37|0
1699620000000|2023-11-10 12:40:00|629.87|627.87|628.37|626.37|630.62|628.62|628.12|626.12|0
1699620300000|2023-11-10 12:45:00|628.62|626.62|629.37|627.37|629.62|627.62|628.62|626.62|0
1699620600000|2023-11-10 12:50:00|629.25|627.25|630.37|628.37|630.75|628.75|628.62|626.62|0
1699620900000|2023-11-10 12:55:00|630.62|628.62|628.87|626.87|630.62|628.62|627.87|625.87|0
1699621200000|2023-11-10 13:00:00|628.62|626.62|630.37|628.37|631.37|629.37|627.87|625.87|0
1699621500000|2023-11-10 13:05:00|630.25|628.25|626.12|624.12|630.87|628.87|626.12|624.12|0
1699621800000|2023-11-10 13:10:00|625.87|623.87|626.37|624.37|627.62|625.62|625.87|623.87|0
1699622100000|2023-11-10 13:15:00|626.62|624.62|626.25|624.25|626.87|624.87|624.62|622.62|0
1699622400000|2023-11-10 13:20:00|626.37|624.37|627.87|625.87|627.87|625.87|625.5|623.5|0
1699622700000|2023-11-10 13:25:00|627.62|625.62|626.12|624.12|627.62|625.62|624.87|622.87|0
1699623000000|2023-11-10 13:30:00|626.37|624.37|627.12|625.12|628.62|626.62|626.37|624.37|0
1699623300000|2023-11-10 13:35:00|626.87|624.87|623.37|621.37|626.87|624.87|623.37|621.37|0
1699623600000|2023-11-10 13:40:00|623.62|621.62|622.37|620.37|625.12|623.12|622.37|620.37|0
1699623900000|2023-11-10 13:45:00|622.62|620.62|621.62|619.62|623.12|621.12|621.37|619.37|0
1699624200000|2023-11-10 13:50:00|621.37|619.37|618.87|616.87|621.37|619.37|618.37|616.37|0
1699624500000|2023-11-10 13:55:00|618.62|616.62|619.62|617.62|620.37|618.37|618.12|616.12|0
1699624800000|2023-11-10 14:00:00|619.37|617.37|621.62|619.62|621.62|619.62|619.37|617.37|0
1699625100000|2023-11-10 14:05:00|621.12|619.12|621.87|619.87|621.87|619.87|620.87|618.87|0
1699625400000|2023-11-10 14:10:00|622.12|620.12|620.12|618.12|622.62|620.62|619.62|617.62|0
1699625700000|2023-11-10 14:15:00|619.87|617.87|621.12|619.12|621.37|619.37|619.87|617.87|0
1699626000000|2023-11-10 14:20:00|621.37|619.37|620.62|618.62|621.62|619.62|620.12|618.12|0
1699626300000|2023-11-10 14:25:00|621.12|619.12|617.12|615.12|621.12|619.12|615.87|613.87|0
1699626600000|2023-11-10 14:30:00|617.37|615.37|623.87|621.87|624.62|622.62|617.37|615.37|0
1699626900000|2023-11-10 14:35:00|624.12|622.12|620.37|618.37|628.37|626.37|619.87|617.87|0
1699627200000|2023-11-10 14:40:00|620.12|618.12|616.12|614.12|620.37|618.37|615.87|613.87|0
1699627500000|2023-11-10 14:45:00|615.62|613.62|617.62|615.62|618.12|616.12|615.12|613.12|0
1699627800000|2023-11-10 14:50:00|617.37|615.37|617.62|615.62|619.87|617.87|616.62|614.62|0
1699628100000|2023-11-10 14:55:00|617.87|615.87|619.5|617.5|621.25|619.25|617.12|615.12|0
1699628400000|2023-11-10 15:00:00|619.25|617.25|625.62|623.62|626.62|624.62|619.12|617.12|0
1699628700000|2023-11-10 15:05:00|625.12|623.12|625.87|623.87|626.37|624.37|621.37|619.37|0
1699629000000|2023-11-10 15:10:00|626.37|624.37|624.62|622.62|626.87|624.87|621.12|619.12|0
1699629300000|2023-11-10 15:15:00|625|623|621.87|619.87|627.62|625.62|621.87|619.87|0
1699629600000|2023-11-10 15:20:00|622.37|620.37|624.62|622.62|624.62|622.62|620.62|618.62|0
1699629900000|2023-11-10 15:25:00|624.87|622.87|629.12|627.12|631.12|629.12|624.62|622.62|0
1699630200000|2023-11-10 15:30:00|629.37|627.37|632.12|630.12|632.12|630.12|626.87|624.87|0
1699630500000|2023-11-10 15:35:00|631.87|629.87|631.37|629.37|632.37|630.37|627.62|625.62|0
1699630800000|2023-11-10 15:40:00|631.62|629.62|630.12|628.12|632.87|630.87|629.87|627.87|0
1699631100000|2023-11-10 15:45:00|629.87|627.87|626.37|624.37|631.37|629.37|623.37|621.37|0
1699631400000|2023-11-10 15:50:00|626.12|624.12|626.12|624.12|627.37|625.37|623.87|621.87|0
1699631700000|2023-11-10 15:55:00|625.87|623.87|623.37|621.37|626.37|624.37|623.37|621.37|0
1699632000000|2023-11-10 16:00:00|623.62|621.62|616.62|614.62|623.62|621.62|616.62|614.62|0
1699632300000|2023-11-10 16:05:00|616.37|614.37|612.62|610.62|616.37|614.37|611.12|609.12|0
1699632600000|2023-11-10 16:10:00|612.12|610.12|609.62|607.62|613.62|611.62|609.37|607.37|0
1699632900000|2023-11-10 16:15:00|609.87|607.87|610.25|608.25|611.12|609.12|608.12|606.12|0
1699633200000|2023-11-10 16:20:00|609.87|607.87|610.12|608.12|610.87|608.87|608.87|606.87|0
1699633500000|2023-11-10 16:25:00|610.37|608.37|610.87|608.87|612.37|610.37|609.37|607.37|0
1699633800000|2023-11-10 16:30:00|610.62|608.62|613.5|611.5|613.62|611.62|610.12|608.12|0
1699634100000|2023-11-10 16:35:00|613.37|611.37|613.12|611.12|615.62|613.62|611.87|609.87|0
1699634400000|2023-11-10 16:40:00|612.62|610.62|609.62|607.62|613.12|611.12|609.62|607.62|0
1699634700000|2023-11-10 16:45:00|609.87|607.87|612.87|610.87|612.87|610.87|609.62|607.62|0
1699635000000|2023-11-10 16:50:00|612.62|610.62|610.12|608.12|612.87|610.87|609.62|607.62|0
1699635300000|2023-11-10 16:55:00|609.87|607.87|609.37|607.37|611.37|609.37|609.12|607.12|0
1699635600000|2023-11-10 17:00:00|609.12|607.12|605.62|603.62|609.87|607.87|604.62|602.62|0
1699635900000|2023-11-10 17:05:00|605.87|603.87|602.87|600.87|606.12|604.12|602.62|600.62|0
1699636200000|2023-11-10 17:10:00|603.12|601.12|604.37|602.37|604.87|602.87|602.12|600.12|0
1699636500000|2023-11-10 17:15:00|604.62|602.62|603.62|601.62|604.62|602.62|603.12|601.12|0
1699636800000|2023-11-10 17:20:00|603.37|601.37|603.37|601.37|604.37|602.37|602.62|600.62|0
1699637100000|2023-11-10 17:25:00|603.12|601.12|603.62|601.62|603.87|601.87|602.62|600.62|0
1699637400000|2023-11-10 17:30:00|603.12|601.12|594.87|592.87|603.37|601.37|594.62|592.62|0
1699637700000|2023-11-10 17:35:00|594.62|592.62|591.12|589.12|594.87|592.87|590.37|588.37|0
1699638000000|2023-11-10 17:40:00|590.87|588.87|590.62|588.62|593.12|591.12|589.37|587.37|0
1699638300000|2023-11-10 17:45:00|590.87|588.87|592.12|590.12|592.87|590.87|590.62|588.62|0
1699638600000|2023-11-10 17:50:00|591.87|589.87|586.87|584.87|592.87|590.87|586.87|584.87|0
1699638900000|2023-11-10 17:55:00|586.62|584.62|588.87|586.87|590.12|588.12|586.62|584.62|0
1699639200000|2023-11-10 18:00:00|589.12|587.12|588.62|586.62|590.37|588.37|588.62|586.62|0
1699639500000|2023-11-10 18:05:00|588.87|586.87|592.12|590.12|592.12|590.12|588.87|586.87|0
1699639800000|2023-11-10 18:10:00|591.87|589.87|592.87|590.87|594.37|592.37|591.12|589.12|0
1699640100000|2023-11-10 18:15:00|593.12|591.12|591.87|589.87|594.62|592.62|591.87|589.87|0
1699640400000|2023-11-10 18:20:00|591.62|589.62|587.87|585.87|591.62|589.62|587.62|585.62|0
1699640700000|2023-11-10 18:25:00|587.62|585.62|587.12|585.12|588.12|586.12|584.62|582.62|0
1699641000000|2023-11-10 18:30:00|586.87|584.87|583.87|581.87|586.87|584.87|583.62|581.62|0
1699641300000|2023-11-10 18:35:00|584.12|582.12|582.87|580.87|584.87|582.87|582.37|580.37|0
1699641600000|2023-11-10 18:40:00|582.62|580.62|580.37|578.37|582.62|580.62|579.87|577.87|0
1699641900000|2023-11-10 18:45:00|580.25|578.25|580.12|578.12|581.12|579.12|579.12|577.12|0
1699642200000|2023-11-10 18:50:00|580.37|578.37|582.37|580.37|582.87|580.87|580.12|578.12|0
1699642500000|2023-11-10 18:55:00|582.62|580.62|581.62|579.62|583.12|581.12|580.87|578.87|0
1699642800000|2023-11-10 19:00:00|581.37|579.37|581.87|579.87|582.37|580.37|580.87|578.87|0
1699643100000|2023-11-10 19:05:00|581.62|579.62|580.62|578.62|582.37|580.37|580.37|578.37|0
1699643400000|2023-11-10 19:10:00|580.37|578.37|578.62|576.62|580.87|578.87|577.62|575.62|0
1699643700000|2023-11-10 19:15:00|578.5|576.5|578.87|576.87|579.87|577.87|577.87|575.87|0
1699644000000|2023-11-10 19:20:00|579.12|577.12|579.12|577.12|579.87|577.87|577.62|575.62|0
1699644300000|2023-11-10 19:25:00|579.37|577.37|578.62|576.62|580.87|578.87|578.37|576.37|0
1699644600000|2023-11-10 19:30:00|578.37|576.37|580.62|578.62|581.12|579.12|578.37|576.37|0
1699644900000|2023-11-10 19:35:00|580.37|578.37|579.37|577.37|581.62|579.62|579.12|577.12|0
1699645200000|2023-11-10 19:40:00|579.12|577.12|579.37|577.37|579.62|577.62|578.37|576.37|0
1699645500000|2023-11-10 19:45:00|579.5|577.5|579.12|577.12|579.87|577.87|578.12|576.12|0
1699645800000|2023-11-10 19:50:00|578.87|576.87|579.12|577.12|580.62|578.62|577.37|575.37|0
1699646100000|2023-11-10 19:55:00|579.37|577.37|580.12|578.12|580.62|578.62|579.25|577.25|0
1699646400000|2023-11-10 20:00:00|580.25|578.25|579.37|577.37|580.37|578.37|578.25|576.25|0
1699646700000|2023-11-10 20:05:00|579.62|577.62|578.12|576.12|579.87|577.87|578.12|576.12|0
1699647000000|2023-11-10 20:10:00|578.37|576.37|578.62|576.62|579.37|577.37|577.87|575.87|0
1699647300000|2023-11-10 20:15:00|578.87|576.87|576.12|574.12|580.62|578.62|576.12|574.12|0
1699647600000|2023-11-10 20:20:00|575.12|573.12|575.37|573.37|577.12|575.12|575.12|573.12|0
1699647900000|2023-11-10 20:25:00|575.62|573.62|572.62|570.62|576.12|574.12|572.62|570.62|0
1699648200000|2023-11-10 20:30:00|572.87|570.87|573.62|571.62|574.37|572.37|572.37|570.37|0
1699648500000|2023-11-10 20:35:00|573.37|571.37|573.37|571.37|574.12|572.12|570.87|568.87|0
1699648800000|2023-11-10 20:40:00|573.62|571.62|570.87|568.87|574.37|572.37|570.62|568.62|0
1699649100000|2023-11-10 20:45:00|571.37|569.37|570.37|568.37|572.12|570.12|568.12|566.12|0
1699649400000|2023-11-10 20:50:00|569.87|567.87|570.62|568.62|570.62|568.62|567.62|565.62|0
1699649700000|2023-11-10 20:55:00|570.12|568.12|569.87|567.87|571.87|569.87|569.87|567.87|0
1699650000000|2023-11-10 21:00:00|568.87|566.87|569.5|567.5|569.87|567.87|565.87|563.87|0
1699650300000|2023-11-10 21:05:00|569.12|567.12|569.62|567.62|569.87|567.87|568.37|566.37|0
1699650600000|2023-11-10 21:10:00|569.87|567.87|569.37|567.37|570.37|568.37|568.62|566.62|0
1699838400000|2023-11-13 01:20:00|583.97|581.77|585.22|583.02|585.22|583.02|583.97|581.77|0
1699838700000|2023-11-13 01:25:00|585.47|583.27|583.72|581.52|585.47|583.27|583.72|581.52|0
1699839300000|2023-11-13 01:35:00|584.62|582.62|584.37|582.37|584.87|582.87|584.37|582.37|0
1699839600000|2023-11-13 01:40:00|584.62|582.62|583.87|581.87|584.62|582.62|583.87|581.87|0
1699839900000|2023-11-13 01:45:00|583.62|581.62|583.37|581.37|584.12|582.12|583.37|581.37|0
1699840200000|2023-11-13 01:50:00|583.62|581.62|584.12|582.12|584.12|582.12|583.37|581.37|0
1699840500000|2023-11-13 01:55:00|584|582|583.62|581.62|584.12|582.12|583.62|581.62|0
1699840800000|2023-11-13 02:00:00|583.87|581.87|583.87|581.87|583.87|581.87|583.37|581.37|0
1699841100000|2023-11-13 02:05:00|584.12|582.12|583.62|581.62|584.12|582.12|583.62|581.62|0
1699841400000|2023-11-13 02:10:00|583.37|581.37|583.12|581.12|583.62|581.62|582.87|580.87|0
1699841700000|2023-11-13 02:15:00|582.87|580.87|583|581|583.62|581.62|582.62|580.62|0
1699842000000|2023-11-13 02:20:00|582.87|580.87|582.87|580.87|583.12|581.12|582.62|580.62|0
1699842300000|2023-11-13 02:25:00|583.12|581.12|584.12|582.12|584.12|582.12|583.12|581.12|0
1699842600000|2023-11-13 02:30:00|583.87|581.87|583.37|581.37|583.87|581.87|583.12|581.12|0
1699842900000|2023-11-13 02:35:00|583.62|581.62|585.87|583.87|586.37|584.37|583.37|581.37|0
1699843200000|2023-11-13 02:40:00|585.62|583.62|585.87|583.87|586.12|584.12|585.37|583.37|0
1699843500000|2023-11-13 02:45:00|586.12|584.12|587.62|585.62|587.87|585.87|585.87|583.87|0
1699843800000|2023-11-13 02:50:00|587.37|585.37|588.12|586.12|588.37|586.37|586.87|584.87|0
1699844100000|2023-11-13 02:55:00|588.37|586.37|588.12|586.12|588.37|586.37|587.87|585.87|0
1699844400000|2023-11-13 03:00:00|588.37|586.37|589.87|587.87|589.87|587.87|588.37|586.37|0
1699844700000|2023-11-13 03:05:00|590.12|588.12|591.87|589.87|591.87|589.87|589.87|587.87|0
1699845000000|2023-11-13 03:10:00|591.62|589.62|590.87|588.87|591.87|589.87|590.62|588.62|0
1699845300000|2023-11-13 03:15:00|590.62|588.62|590.87|588.87|591.12|589.12|590.37|588.37|0
1699845600000|2023-11-13 03:20:00|590.62|588.62|590.37|588.37|590.62|588.62|590.37|588.37|0
1699845900000|2023-11-13 03:25:00|590.12|588.12|590.12|588.12|590.37|588.37|589.62|587.62|0
1699846200000|2023-11-13 03:30:00|590.37|588.37|590.37|588.37|591.37|589.37|590.37|588.37|0
1699846500000|2023-11-13 03:35:00|590.5|588.5|590.87|588.87|590.87|588.87|590.37|588.37|0
1699846800000|2023-11-13 03:40:00|590.62|588.62|590.62|588.62|591.12|589.12|590.37|588.37|0
1699847100000|2023-11-13 03:45:00|590.37|588.37|590.12|588.12|590.87|588.87|589.87|587.87|0
1699847400000|2023-11-13 03:50:00|589.87|587.87|589.87|587.87|590.12|588.12|589.87|587.87|0
1699847700000|2023-11-13 03:55:00|590|588|590.12|588.12|590.12|588.12|589.62|587.62|0
1699848000000|2023-11-13 04:00:00|590.37|588.37|590.62|588.62|591.37|589.37|590.37|588.37|0
1699848300000|2023-11-13 04:05:00|590.87|588.87|590.37|588.37|590.87|588.87|590.12|588.12|0
1699848600000|2023-11-13 04:10:00|590.62|588.62|590.62|588.62|590.87|588.87|590.37|588.37|0
1699848900000|2023-11-13 04:15:00|591.12|589.12|590.37|588.37|591.12|589.12|590.12|588.12|0
1699849200000|2023-11-13 04:20:00|590.62|588.62|590.87|588.87|590.87|588.87|590.62|588.62|0
1699849500000|2023-11-13 04:25:00|590.62|588.62|590.87|588.87|590.87|588.87|590.62|588.62|0
1699849800000|2023-11-13 04:30:00|590.62|588.62|590.62|588.62|590.87|588.87|590.12|588.12|0
1699850100000|2023-11-13 04:35:00|590.87|588.87|591.87|589.87|591.87|589.87|590.87|588.87|0
1699850400000|2023-11-13 04:40:00|591.62|589.62|590.62|588.62|591.75|589.75|590.62|588.62|0
1699850700000|2023-11-13 04:45:00|590.37|588.37|590.62|588.62|590.62|588.62|590.37|588.37|0
1699851000000|2023-11-13 04:50:00|590.87|588.87|591.62|589.62|591.62|589.62|590.62|588.62|0
1699851300000|2023-11-13 04:55:00|591.37|589.37|591.37|589.37|591.62|589.62|591.12|589.12|0
1699851600000|2023-11-13 05:00:00|591.12|589.12|591.62|589.62|591.62|589.62|591.12|589.12|0
1699851900000|2023-11-13 05:05:00|591.87|589.87|591.62|589.62|592.37|590.37|591.62|589.62|0
1699852200000|2023-11-13 05:10:00|591.87|589.87|590.37|588.37|591.87|589.87|590.37|588.37|0
1699852500000|2023-11-13 05:15:00|590.62|588.62|589.87|587.87|590.87|588.87|589.62|587.62|0
1699852800000|2023-11-13 05:20:00|589.62|587.62|588.37|586.37|589.87|587.87|587.62|585.62|0
1699853100000|2023-11-13 05:25:00|588.62|586.62|589.87|587.87|590.12|588.12|588.62|586.62|0
1699853400000|2023-11-13 05:30:00|589.62|587.62|589.62|587.62|590.12|588.12|589.5|587.5|0
1699853700000|2023-11-13 05:35:00|589.87|587.87|589.87|587.87|589.87|587.87|589.62|587.62|0
1699854000000|2023-11-13 05:40:00|590.12|588.12|590.37|588.37|590.62|588.62|589.87|587.87|0
1699854300000|2023-11-13 05:45:00|590.62|588.62|590.62|588.62|591.12|589.12|590.37|588.37|0
1699854600000|2023-11-13 05:50:00|590.5|588.5|590.12|588.12|590.62|588.62|590.12|588.12|0
1699854900000|2023-11-13 05:55:00|590.37|588.37|590.12|588.12|590.62|588.62|590.12|588.12|0
1699855200000|2023-11-13 06:00:00|590.37|588.37|590.37|588.37|590.62|588.62|589.62|587.62|0
1699855500000|2023-11-13 06:05:00|590.62|588.62|590.37|588.37|590.62|588.62|590.37|588.37|0
1699855800000|2023-11-13 06:10:00|590.12|588.12|589.87|587.87|590.62|588.62|589.62|587.62|0
1699856100000|2023-11-13 06:15:00|590.12|588.12|589.37|587.37|590.12|588.12|589.37|587.37|0
1699856400000|2023-11-13 06:20:00|588.87|586.87|587.62|585.62|588.87|586.87|587.12|585.12|0
1699856700000|2023-11-13 06:25:00|587.37|585.37|587.12|585.12|588.12|586.12|586.87|584.87|0
1699857000000|2023-11-13 06:30:00|587.37|585.37|587.37|585.37|587.62|585.62|586.62|584.62|0
1699857300000|2023-11-13 06:35:00|587.12|585.12|586.12|584.12|587.12|585.12|585.37|583.37|0
1699857600000|2023-11-13 06:40:00|586.37|584.37|586.37|584.37|587.12|585.12|586.12|584.12|0
1699857900000|2023-11-13 06:45:00|586.12|584.12|586.12|584.12|586.37|584.37|586.12|584.12|0
1699858200000|2023-11-13 06:50:00|585.87|583.87|586.87|584.87|587.12|585.12|585.62|583.62|0
1699858500000|2023-11-13 06:55:00|587.12|585.12|585.62|583.62|587.12|585.12|585.62|583.62|0
1699858800000|2023-11-13 07:00:00|585.87|583.87|585.37|583.37|587.12|585.12|585.12|583.12|0
1699859100000|2023-11-13 07:05:00|585.62|583.62|585.37|583.37|586.37|584.37|585.12|583.12|0
1699859400000|2023-11-13 07:10:00|585.62|583.62|585.37|583.37|586.12|584.12|585.12|583.12|0
1699859700000|2023-11-13 07:15:00|585.12|583.12|584.87|582.87|585.62|583.62|584.37|582.37|0
1699860000000|2023-11-13 07:20:00|584.62|582.62|586.12|584.12|586.12|584.12|584.62|582.62|0
1699860300000|2023-11-13 07:25:00|585.87|583.87|586.12|584.12|586.37|584.37|585.87|583.87|0
1699860600000|2023-11-13 07:30:00|586.37|584.37|587.12|585.12|587.62|585.62|586.12|584.12|0
1699860900000|2023-11-13 07:35:00|587.37|585.37|585.62|583.62|587.37|585.37|585.62|583.62|0
1699861200000|2023-11-13 07:40:00|585.37|583.37|585.62|583.62|586.62|584.62|585.37|583.37|0
1699861500000|2023-11-13 07:45:00|585.37|583.37|584.87|582.87|585.87|583.87|584.62|582.62|0
1699861800000|2023-11-13 07:50:00|585.12|583.12|585.37|583.37|586.12|584.12|584.87|582.87|0
1699862100000|2023-11-13 07:55:00|585.25|583.25|584.75|582.75|585.62|583.62|583.87|581.87|0
1699862400000|2023-11-13 08:00:00|584.87|582.87|586.12|584.12|586.62|584.62|584.12|582.12|0
1699862700000|2023-11-13 08:05:00|586.37|584.37|583.87|581.87|586.87|584.87|583.87|581.87|0
1699863000000|2023-11-13 08:10:00|583.62|581.62|586.62|584.62|586.62|584.62|583.62|581.62|0
1699863300000|2023-11-13 08:15:00|586.37|584.37|587.37|585.37|587.87|585.87|586.12|584.12|0
1699863600000|2023-11-13 08:20:00|587.12|585.12|585.37|583.37|587.37|585.37|585.12|583.12|0
1699863900000|2023-11-13 08:25:00|585.12|583.12|584.12|582.12|585.12|583.12|583.37|581.37|0
1699864200000|2023-11-13 08:30:00|584.37|582.37|583.62|581.62|584.37|582.37|583.12|581.12|0
1699864500000|2023-11-13 08:35:00|583.37|581.37|583.62|581.62|584.87|582.87|583.12|581.12|0
1699864800000|2023-11-13 08:40:00|583.75|581.75|582.87|580.87|583.75|581.75|582.62|580.62|0
1699865100000|2023-11-13 08:45:00|583.12|581.12|583.62|581.62|583.87|581.87|582.62|580.62|0
1699865400000|2023-11-13 08:50:00|583.87|581.87|581.87|579.87|583.87|581.87|581.62|579.62|0
1699865700000|2023-11-13 08:55:00|581.75|579.75|581.87|579.87|582.37|580.37|581.62|579.62|0
1699866000000|2023-11-13 09:00:00|581.62|579.62|581.62|579.62|583.12|581.12|581.12|579.12|0
1699866300000|2023-11-13 09:05:00|581.87|579.87|581.62|579.62|582.87|580.87|581.12|579.12|0
1699866600000|2023-11-13 09:10:00|581.75|579.75|581.12|579.12|581.87|579.87|580.12|578.12|0
1699866900000|2023-11-13 09:15:00|580.87|578.87|579.62|577.62|581.62|579.62|579.12|577.12|0
1699867200000|2023-11-13 09:20:00|579.87|577.87|578.87|576.87|580.62|578.62|578.62|576.62|0
1699867500000|2023-11-13 09:25:00|579.12|577.12|580.12|578.12|580.62|578.62|578.87|576.87|0
1699867800000|2023-11-13 09:30:00|579.87|577.87|580.87|578.87|580.87|578.87|579.62|577.62|0
1699868100000|2023-11-13 09:35:00|580.62|578.62|580.62|578.62|580.87|578.87|579.62|577.62|0
1699868400000|2023-11-13 09:40:00|580.37|578.37|579.87|577.87|580.62|578.62|579.62|577.62|0
1699868700000|2023-11-13 09:45:00|579.62|577.62|579.87|577.87|580.87|578.87|579.37|577.37|0
1699869000000|2023-11-13 09:50:00|580|578|579.37|577.37|580.12|578.12|578.62|576.62|0
1699869300000|2023-11-13 09:55:00|579.12|577.12|579.25|577.25|579.62|577.62|578.37|576.37|0
1699869600000|2023-11-13 10:00:00|579.62|577.62|580.62|578.62|580.87|578.87|579.62|577.62|0
1699869900000|2023-11-13 10:05:00|580.87|578.87|582.12|580.12|582.37|580.37|580.62|578.62|0
1699870200000|2023-11-13 10:10:00|582|580|581.62|579.62|582.37|580.37|581.12|579.12|0
1699870500000|2023-11-13 10:15:00|581.37|579.37|581.62|579.62|581.87|579.87|580.87|578.87|0
1699870800000|2023-11-13 10:20:00|581.87|579.87|581.12|579.12|581.87|579.87|580.87|578.87|0
1699871100000|2023-11-13 10:25:00|581.37|579.37|580.62|578.62|581.37|579.37|580.37|578.37|0
1699871400000|2023-11-13 10:30:00|580.87|578.87|578.62|576.62|580.87|578.87|578.37|576.37|0
1699871700000|2023-11-13 10:35:00|578.87|576.87|580.62|578.62|580.62|578.62|578.87|576.87|0
1699872000000|2023-11-13 10:40:00|580.37|578.37|578.37|576.37|580.62|578.62|578.37|576.37|0
1699872300000|2023-11-13 10:45:00|578.62|576.62|580.37|578.37|580.37|578.37|578.37|576.37|0
1699872600000|2023-11-13 10:50:00|580.12|578.12|578.37|576.37|580.12|578.12|578.37|576.37|0
1699872900000|2023-11-13 10:55:00|578.62|576.62|576.37|574.37|578.87|576.87|575.87|573.87|0
1699873200000|2023-11-13 11:00:00|576.12|574.12|577.37|575.37|577.87|575.87|575.87|573.87|0
1699873500000|2023-11-13 11:05:00|577.12|575.12|577.87|575.87|578.37|576.37|577.12|575.12|0
1699873800000|2023-11-13 11:10:00|578.12|576.12|578.12|576.12|578.87|576.87|577.62|575.62|0
1699874100000|2023-11-13 11:15:00|577.87|575.87|578.37|576.37|578.87|576.87|577.62|575.62|0
1699874400000|2023-11-13 11:20:00|578.12|576.12|579.12|577.12|580.12|578.12|578.12|576.12|0
1699874700000|2023-11-13 11:25:00|579.37|577.37|578.37|576.37|579.37|577.37|577.87|575.87|0
1699875000000|2023-11-13 11:30:00|578.12|576.12|580.12|578.12|580.12|578.12|578.12|576.12|0
1699875300000|2023-11-13 11:35:00|580.37|578.37|579.87|577.87|581.12|579.12|579.37|577.37|0
1699875600000|2023-11-13 11:40:00|579.62|577.62|580.37|578.37|580.62|578.62|579.12|577.12|0
1699875900000|2023-11-13 11:45:00|580.25|578.25|579.12|577.12|580.37|578.37|579.12|577.12|0
1699876200000|2023-11-13 11:50:00|578.87|576.87|578.12|576.12|579.12|577.12|578.12|576.12|0
1699876500000|2023-11-13 11:55:00|577.87|575.87|577.37|575.37|578.12|576.12|576.87|574.87|0
1699876800000|2023-11-13 12:00:00|577.12|575.12|578.62|576.62|578.87|576.87|576.87|574.87|0
1699877100000|2023-11-13 12:05:00|578.37|576.37|579.12|577.12|579.37|577.37|577.87|575.87|0
1699877400000|2023-11-13 12:10:00|579.37|577.37|579.62|577.62|581.12|579.12|579.37|577.37|0
1699877700000|2023-11-13 12:15:00|579.87|577.87|578.87|576.87|580.12|578.12|578.87|576.87|0
1699878000000|2023-11-13 12:20:00|579.12|577.12|581.12|579.12|581.62|579.62|579.12|577.12|0
1699878300000|2023-11-13 12:25:00|581.25|579.25|581.12|579.12|581.62|579.62|580.87|578.87|0
1699878600000|2023-11-13 12:30:00|580.87|578.87|579.37|577.37|581.12|579.12|579.37|577.37|0
1699878900000|2023-11-13 12:35:00|579.62|577.62|578.37|576.37|580.37|578.37|578.37|576.37|0
1699879200000|2023-11-13 12:40:00|578.62|576.62|578.37|576.37|580.12|578.12|578.37|576.37|0
1699879500000|2023-11-13 12:45:00|578.12|576.12|578.87|576.87|579.62|577.62|578.12|576.12|0
1699879800000|2023-11-13 12:50:00|579.12|577.12|579.87|577.87|580.37|578.37|578.62|576.62|0
1699880100000|2023-11-13 12:55:00|580.12|578.12|578.87|576.87|581|579|578.62|576.62|0
1699880400000|2023-11-13 13:00:00|579.12|577.12|578.62|576.62|579.62|577.62|578.37|576.37|0
1699880700000|2023-11-13 13:05:00|578.87|576.87|578.12|576.12|579.87|577.87|577.87|575.87|0
1699881000000|2023-11-13 13:10:00|577.87|575.87|580.12|578.12|580.12|578.12|577.87|575.87|0
1699881300000|2023-11-13 13:15:00|579.87|577.87|577.37|575.37|580.37|578.37|577.37|575.37|0
1699881600000|2023-11-13 13:20:00|577.62|575.62|577.62|575.62|578.87|576.87|576.37|574.37|0
1699881900000|2023-11-13 13:25:00|577.37|575.37|576.62|574.62|577.87|575.87|576.62|574.62|0
1699882200000|2023-11-13 13:30:00|576.37|574.37|577.37|575.37|577.37|575.37|575.37|573.37|0
1699882500000|2023-11-13 13:35:00|577.25|575.25|581.87|579.87|582.37|580.37|577.25|575.25|0
1699882800000|2023-11-13 13:40:00|581.62|579.62|583.87|581.87|584.37|582.37|581.62|579.62|0
1699883100000|2023-11-13 13:45:00|584.12|582.12|583.62|581.62|585.37|583.37|582.87|580.87|0
1699883400000|2023-11-13 13:50:00|583.87|581.87|585.62|583.62|586.62|584.62|583.87|581.87|0
1699883700000|2023-11-13 13:55:00|584.87|582.87|585.37|583.37|586.12|584.12|584.37|582.37|0
1699884000000|2023-11-13 14:00:00|584.87|582.87|585.37|583.37|586.12|584.12|583.87|581.87|0
1699884300000|2023-11-13 14:05:00|585.12|583.12|585.62|583.62|586.62|584.62|584.87|582.87|0
1699884600000|2023-11-13 14:10:00|585.87|583.87|585.87|583.87|586.62|584.62|585.37|583.37|0
1699884900000|2023-11-13 14:15:00|585.62|583.62|586.37|584.37|586.62|584.62|585.37|583.37|0
1699885200000|2023-11-13 14:20:00|586.12|584.12|585.87|583.87|587.12|585.12|585.87|583.87|0
1699885500000|2023-11-13 14:25:00|585.62|583.62|586.12|584.12|586.62|584.62|585.12|583.12|0
1699885800000|2023-11-13 14:30:00|585.87|583.87|589.87|587.87|589.87|587.87|582.12|580.12|0
1699886100000|2023-11-13 14:35:00|590.12|588.12|590.62|588.62|591.87|589.87|589.12|587.12|0
1699886400000|2023-11-13 14:40:00|590.87|588.87|591.37|589.37|591.87|589.87|589.37|587.37|0
1699886700000|2023-11-13 14:45:00|591.12|589.12|589.37|587.37|591.62|589.62|589.12|587.12|0
1699887000000|2023-11-13 14:50:00|589.62|587.62|591.12|589.12|591.62|589.62|587.62|585.62|0
1699887300000|2023-11-13 14:55:00|591.37|589.37|589.12|587.12|593.62|591.62|588.62|586.62|0
1699887600000|2023-11-13 15:00:00|589.87|587.87|588.87|586.87|592.37|590.37|587.62|585.62|0
1699887900000|2023-11-13 15:05:00|588.62|586.62|588.37|586.37|589.87|587.87|586.37|584.37|0
1699888200000|2023-11-13 15:10:00|588.62|586.62|586.12|584.12|591.12|589.12|585.87|583.87|0
1699888500000|2023-11-13 15:15:00|586.37|584.37|586.87|584.87|590.62|588.62|585.87|583.87|0
1699888800000|2023-11-13 15:20:00|586.62|584.62|589.37|587.37|589.62|587.62|585.87|583.87|0
1699889100000|2023-11-13 15:25:00|589.62|587.62|586.12|584.12|589.87|587.87|585.62|583.62|0
1699889400000|2023-11-13 15:30:00|586.37|584.37|583.62|581.62|587.62|585.62|583.62|581.62|0
1699889700000|2023-11-13 15:35:00|583.87|581.87|585.12|583.12|585.37|583.37|583.12|581.12|0
1699890000000|2023-11-13 15:40:00|585.37|583.37|583.37|581.37|585.62|583.62|583.12|581.12|0
1699890300000|2023-11-13 15:45:00|583.62|581.62|582.62|580.62|583.87|581.87|579.87|577.87|0
1699890600000|2023-11-13 15:50:00|582.87|580.87|578.87|576.87|583.37|581.37|578.62|576.62|0
1699890900000|2023-11-13 15:55:00|579.87|577.87|580.62|578.62|581.62|579.62|578.87|576.87|0
1699891200000|2023-11-13 16:00:00|580.37|578.37|580.87|578.87|581.37|579.37|578.12|576.12|0
1699891500000|2023-11-13 16:05:00|581.12|579.12|578.87|576.87|582.37|580.37|578.12|576.12|0
1699891800000|2023-11-13 16:10:00|579.12|577.12|576.62|574.62|579.87|577.87|576.62|574.62|0
1699892100000|2023-11-13 16:15:00|576.87|574.87|578.37|576.37|580.62|578.62|576.62|574.62|0
1699892400000|2023-11-13 16:20:00|578.12|576.12|575.37|573.37|579.62|577.62|574.87|572.87|0
1699892700000|2023-11-13 16:25:00|575.12|573.12|572.62|570.62|576.12|574.12|572.62|570.62|0
1699893000000|2023-11-13 16:30:00|572.87|570.87|572.62|570.62|574.37|572.37|571.37|569.37|0
1699893300000|2023-11-13 16:35:00|572.37|570.37|573.37|571.37|574.12|572.12|572.12|570.12|0
1699893600000|2023-11-13 16:40:00|573.62|571.62|569.87|567.87|573.62|571.62|569.62|567.62|0
1699893900000|2023-11-13 16:45:00|570.12|568.12|567.87|565.87|570.12|568.12|564.37|562.37|0
1699894200000|2023-11-13 16:50:00|567.37|565.37|567.87|565.87|568.37|566.37|566.62|564.62|0
1699894500000|2023-11-13 16:55:00|568.12|566.12|567.62|565.62|568.37|566.37|565.87|563.87|0
1699894800000|2023-11-13 17:00:00|567.37|565.37|567.37|565.37|568.87|566.87|566.12|564.12|0
1699895100000|2023-11-13 17:05:00|567.62|565.62|569.62|567.62|569.87|567.87|567.12|565.12|0
1699895400000|2023-11-13 17:10:00|569.87|567.87|571.87|569.87|574.12|572.12|568.62|566.62|0
1699895700000|2023-11-13 17:15:00|572.12|570.12|572.87|570.87|572.87|570.87|571.12|569.12|0
1699896000000|2023-11-13 17:20:00|573.12|571.12|567.87|565.87|573.62|571.62|567.62|565.62|0
1699896300000|2023-11-13 17:25:00|568.12|566.12|570.37|568.37|570.87|568.87|567.62|565.62|0
1699896600000|2023-11-13 17:30:00|570.12|568.12|570.87|568.87|573.12|571.12|569.87|567.87|0
1699896900000|2023-11-13 17:35:00|571.12|569.12|570.87|568.87|572.37|570.37|570.12|568.12|0
1699897200000|2023-11-13 17:40:00|570.62|568.62|572.12|570.12|572.62|570.62|569.87|567.87|0
1699897500000|2023-11-13 17:45:00|572.37|570.37|574.37|572.37|575.62|573.62|572.37|570.37|0
1699897800000|2023-11-13 17:50:00|574.62|572.62|573.12|571.12|574.87|572.87|572.37|570.37|0
1699898100000|2023-11-13 17:55:00|573.37|571.37|572.37|570.37|574.62|572.62|572.12|570.12|0
1699898400000|2023-11-13 18:00:00|572.12|570.12|574.12|572.12|574.37|572.37|572.12|570.12|0
1699898700000|2023-11-13 18:05:00|573.87|571.87|576.62|574.62|576.62|574.62|573.75|571.75|0
1699899000000|2023-11-13 18:10:00|576.37|574.37|572.62|570.62|576.62|574.62|572.37|570.37|0
1699899300000|2023-11-13 18:15:00|573.37|571.37|571.62|569.62|573.37|571.37|570.87|568.87|0
1699899600000|2023-11-13 18:20:00|571.37|569.37|572.62|570.62|576.37|574.37|571.37|569.37|0
1699899900000|2023-11-13 18:25:00|572.87|570.87|575.87|573.87|576.12|574.12|572.37|570.37|0
1699900200000|2023-11-13 18:30:00|576.12|574.12|577.62|575.62|578.62|576.62|576.12|574.12|0
1699900500000|2023-11-13 18:35:00|577.37|575.37|573.12|571.12|577.62|575.62|573.12|571.12|0
1699900800000|2023-11-13 18:40:00|573.37|571.37|569.87|567.87|574.37|572.37|569.62|567.62|0
1699901100000|2023-11-13 18:45:00|569.62|567.62|568.62|566.62|569.62|567.62|567.62|565.62|0
1699901400000|2023-11-13 18:50:00|568.37|566.37|570.87|568.87|571.12|569.12|567.37|565.37|0
1699901700000|2023-11-13 18:55:00|571.12|569.12|572.37|570.37|572.87|570.87|570.62|568.62|0
1699902000000|2023-11-13 19:00:00|572.62|570.62|571.87|569.87|573.62|571.62|571.37|569.37|0
1699902300000|2023-11-13 19:05:00|571.62|569.62|571.12|569.12|573.37|571.37|570.37|568.37|0
1699902600000|2023-11-13 19:10:00|571.37|569.37|571.12|569.12|572.37|570.37|570.37|568.37|0
1699902900000|2023-11-13 19:15:00|571.37|569.37|571.62|569.62|572.87|570.87|570.62|568.62|0
1699903200000|2023-11-13 19:20:00|571.87|569.87|570.12|568.12|573.37|571.37|569.62|567.62|0
1699903500000|2023-11-13 19:25:00|569.87|567.87|568.62|566.62|570.12|568.12|568.37|566.37|0
1699903800000|2023-11-13 19:30:00|568.37|566.37|569.87|567.87|570.12|568.12|567.87|565.87|0
1699904100000|2023-11-13 19:35:00|570.12|568.12|567.87|565.87|570.12|568.12|566.87|564.87|0
1699904400000|2023-11-13 19:40:00|568.12|566.12|567.62|565.62|568.87|566.87|566.62|564.62|0
1699904700000|2023-11-13 19:45:00|567.37|565.37|568.37|566.37|568.87|566.87|566.87|564.87|0
1699905000000|2023-11-13 19:50:00|568.62|566.62|571.37|569.37|572.87|570.87|568.62|566.62|0
1699905300000|2023-11-13 19:55:00|571.62|569.62|571.87|569.87|571.87|569.87|570.37|568.37|0
1699905600000|2023-11-13 20:00:00|572.37|570.37|572.12|570.12|574.87|572.87|571.87|569.87|0
1699905900000|2023-11-13 20:05:00|572.37|570.37|571.37|569.37|573.87|571.87|571.37|569.37|0
1699906200000|2023-11-13 20:10:00|571.87|569.87|570.37|568.37|572.62|570.62|569.87|567.87|0
1699906500000|2023-11-13 20:15:00|570.62|568.62|570.12|568.12|572.37|570.37|569.87|567.87|0
1699906800000|2023-11-13 20:20:00|569.87|567.87|568.87|566.87|570.12|568.12|568.87|566.87|0
1699907100000|2023-11-13 20:25:00|569.12|567.12|570.12|568.12|570.37|568.37|568.62|566.62|0
1699907400000|2023-11-13 20:30:00|570.37|568.37|571.12|569.12|571.62|569.62|569.87|567.87|0
1699907700000|2023-11-13 20:35:00|571.37|569.37|572.37|570.37|572.62|570.62|570.37|568.37|0
1699908000000|2023-11-13 20:40:00|572.12|570.12|573.12|571.12|573.37|571.37|571.12|569.12|0
1699908300000|2023-11-13 20:45:00|572.87|570.87|571.87|569.87|573.12|571.12|571.12|569.12|0
1699908600000|2023-11-13 20:50:00|571.62|569.62|574.62|572.62|576.62|574.62|571.62|569.62|0
1699908900000|2023-11-13 20:55:00|574.37|572.37|575.12|573.12|576.12|574.12|574.37|572.37|0
1699909200000|2023-11-13 21:00:00|575.87|573.87|573.87|571.87|575.87|573.87|573.62|571.62|0
1699909500000|2023-11-13 21:05:00|574.12|572.12|574.37|572.37|574.62|572.62|573.87|571.87|0
1699909800000|2023-11-13 21:10:00|574.12|572.12|574.12|572.12|574.87|572.87|573.87|571.87|0
1699910100000|2023-11-13 21:15:00|573.97|571.77|574.97|572.77|574.97|572.77|573.97|571.77|0
1699910400000|2023-11-13 21:20:00|574.72|572.52|574.22|572.02|574.72|572.52|573.97|571.77|0
1699910700000|2023-11-13 21:25:00|573.97|571.77|573.47|571.27|573.97|571.77|573.47|571.27|0
1699911000000|2023-11-13 21:30:00|573.72|571.52|573.22|571.02|573.72|571.52|573.22|571.02|0
1699911300000|2023-11-13 21:35:00|573.47|571.27|573.72|571.52|573.72|571.52|573.47|571.27|0
1699911600000|2023-11-13 21:40:00|573.47|571.27|573.47|571.27|573.47|571.27|572.97|570.77|0
1699911900000|2023-11-13 21:45:00|573.22|571.02|573.22|571.02|573.72|571.52|573.22|571.02|0
1699912200000|2023-11-13 21:50:00|573.1|570.9|573.22|571.02|573.47|571.27|573.1|570.9|0
1699912500000|2023-11-13 21:55:00|573.47|571.27|573.1|570.9|573.47|571.27|572.97|570.77|0
1699912800000|2023-11-13 22:00:00|573.39|571.19|573.17|570.97|573.39|571.19|573.17|570.97|0
1699913100000|2023-11-13 22:05:00|573.28|571.08|573.24|571.04|573.87|571.67|573.21|571.01|0
1699913400000|2023-11-13 22:10:00|573.13|570.93|573.35|571.15|573.5|571.3|572.99|570.79|0
1699914000000|2023-11-13 22:20:00|573.61|571.41|573.61|571.41|573.61|571.41|573.61|571.41|0
1699914300000|2023-11-13 22:25:00|573.65|571.45|573.61|571.41|573.65|571.45|573.5|571.3|0
1699914600000|2023-11-13 22:30:00|573.54|571.34|573.61|571.41|573.61|571.41|573.54|571.34|0
1699914900000|2023-11-13 22:35:00|573.43|571.23|573.46|571.26|573.46|571.26|573.43|571.23|0
1699915200000|2023-11-13 22:40:00|573.43|571.23|573.35|571.15|573.43|571.23|573.35|571.15|0
1699915500000|2023-11-13 22:45:00|573.43|571.23|573.43|571.23|573.43|571.23|573.43|571.23|0
1699915800000|2023-11-13 22:50:00|573.61|571.41|573.61|571.41|573.61|571.41|573.61|571.41|0
1699916100000|2023-11-13 22:55:00|573.35|571.15|573.54|571.34|573.54|571.34|573.35|571.15|0
1699916400000|2023-11-13 23:00:00|573.6|571.4|574.22|572.02|574.22|572.02|573.1|570.9|0
1699916700000|2023-11-13 23:05:00|573.97|571.77|573.22|571.02|574.22|572.02|572.97|570.77|0
1699917000000|2023-11-13 23:10:00|573.47|571.27|574.22|572.02|574.22|572.02|573.22|571.02|0
1699917300000|2023-11-13 23:15:00|574.47|572.27|573.97|571.77|574.47|572.27|573.97|571.77|0
1699917600000|2023-11-13 23:20:00|574.1|571.9|574.22|572.02|574.22|572.02|573.97|571.77|0
1699917900000|2023-11-13 23:25:00|574.47|572.27|574.22|572.02|574.72|572.52|574.22|572.02|0
1699918200000|2023-11-13 23:30:00|573.97|571.77|574.22|572.02|574.47|572.27|573.97|571.77|0
1699918500000|2023-11-13 23:35:00|573.97|571.77|573.97|571.77|573.97|571.77|573.72|571.52|0
1699918800000|2023-11-13 23:40:00|573.72|571.52|573.47|571.27|573.97|571.77|573.22|571.02|0
1699919100000|2023-11-13 23:45:00|573.72|571.52|574.22|572.02|574.22|572.02|573.72|571.52|0
1699919400000|2023-11-13 23:50:00|573.97|571.77|573.47|571.27|573.97|571.77|573.22|571.02|0
1699919700000|2023-11-13 23:55:00|573.22|571.02|573.47|571.27|573.47|571.27|573.22|571.02|0
1699920000000|2023-11-14 00:00:00|573.72|571.52|574.47|572.27|574.97|572.77|573.47|571.27|0
1699920300000|2023-11-14 00:05:00|574.22|572.02|574.22|572.02|574.72|572.52|573.22|571.02|0
1699920600000|2023-11-14 00:10:00|573.97|571.77|573.47|571.27|573.97|571.77|572.97|570.77|0
1699920900000|2023-11-14 00:15:00|573.72|571.52|573.72|571.52|573.72|571.52|573.47|571.27|0
1699921200000|2023-11-14 00:20:00|573.47|571.27|575.22|573.02|575.47|573.27|573.47|571.27|0
1699921500000|2023-11-14 00:25:00|574.97|572.77|574.72|572.52|575.22|573.02|574.47|572.27|0
1699921800000|2023-11-14 00:30:00|574.47|572.27|574.47|572.27|574.97|572.77|574.47|572.27|0
1699922100000|2023-11-14 00:35:00|574.72|572.52|574.97|572.77|574.97|572.77|574.22|572.02|0
1699922400000|2023-11-14 00:40:00|574.72|572.52|574.47|572.27|574.72|572.52|574.22|572.02|0
1699922700000|2023-11-14 00:45:00|574.72|572.52|574.72|572.52|574.72|572.52|573.97|571.77|0
1699923000000|2023-11-14 00:50:00|574.97|572.77|574.47|572.27|574.97|572.77|574.47|572.27|0
1699923300000|2023-11-14 00:55:00|574.72|572.52|574.22|572.02|574.72|572.52|573.72|571.52|0
1699923600000|2023-11-14 01:00:00|573.97|571.77|574.22|572.02|574.22|572.02|573.22|571.02|0
1699923900000|2023-11-14 01:05:00|574.47|572.27|574.47|572.27|574.97|572.77|574.22|572.02|0
1699924200000|2023-11-14 01:10:00|574.22|572.02|574.22|572.02|574.72|572.52|573.97|571.77|0
1699924500000|2023-11-14 01:15:00|574.47|572.27|574.47|572.27|574.97|572.77|574.22|572.02|0
1699924800000|2023-11-14 01:20:00|574.72|572.52|574.47|572.27|575.22|573.02|574.22|572.02|0
1699925100000|2023-11-14 01:25:00|574.72|572.52|575.22|573.02|575.22|573.02|574.72|572.52|0
1699925400000|2023-11-14 01:30:00|575.37|573.37|574.87|572.87|575.37|573.37|574.12|572.12|0
1699925700000|2023-11-14 01:35:00|575.12|573.12|573.37|571.37|575.12|573.12|572.87|570.87|0
1699926000000|2023-11-14 01:40:00|573.62|571.62|573.37|571.37|574.12|572.12|573.37|571.37|0
1699926300000|2023-11-14 01:45:00|573.62|571.62|574.37|572.37|574.37|572.37|573.12|571.12|0
1699926600000|2023-11-14 01:50:00|574.62|572.62|573.87|571.87|574.62|572.62|573.87|571.87|0
1699926900000|2023-11-14 01:55:00|573.62|571.62|574.12|572.12|574.12|572.12|573.62|571.62|0
1699927200000|2023-11-14 02:00:00|573.62|571.62|573.37|571.37|574.12|572.12|573.37|571.37|0
1699927500000|2023-11-14 02:05:00|573.62|571.62|574.87|572.87|574.87|572.87|573.62|571.62|0
1699927800000|2023-11-14 02:10:00|574.62|572.62|573.87|571.87|574.87|572.87|573.87|571.87|0
1699928100000|2023-11-14 02:15:00|573.62|571.62|572.37|570.37|573.62|571.62|572.37|570.37|0
1699928400000|2023-11-14 02:20:00|572.62|570.62|573.62|571.62|574.12|572.12|572.62|570.62|0
1699928700000|2023-11-14 02:25:00|573.87|571.87|573.87|571.87|573.87|571.87|573.37|571.37|0
1699929000000|2023-11-14 02:30:00|573.62|571.62|573.62|571.62|574.12|572.12|573.37|571.37|0
1699929300000|2023-11-14 02:35:00|573.87|571.87|574.12|572.12|574.37|572.37|573.87|571.87|0
1699929600000|2023-11-14 02:40:00|573.87|571.87|574.12|572.12|574.37|572.37|573.87|571.87|0
1699929900000|2023-11-14 02:45:00|573.87|571.87|573.87|571.87|573.87|571.87|573.37|571.37|0
1699930200000|2023-11-14 02:50:00|573.62|571.62|574.12|572.12|574.12|572.12|573.62|571.62|0
1699930500000|2023-11-14 02:55:00|573.87|571.87|574.37|572.37|574.37|572.37|573.87|571.87|0
1699930800000|2023-11-14 03:00:00|574.62|572.62|575.37|573.37|575.37|573.37|574.62|572.62|0
1699931100000|2023-11-14 03:05:00|575.87|573.87|575.37|573.37|575.87|573.87|575.12|573.12|0
1699931400000|2023-11-14 03:10:00|575.62|573.62|575.62|573.62|575.87|573.87|575.37|573.37|0
1699931700000|2023-11-14 03:15:00|575.87|573.87|574.87|572.87|575.87|573.87|574.62|572.62|0
1699932000000|2023-11-14 03:20:00|575.12|573.12|574.87|572.87|575.12|573.12|574.87|572.87|0
1699932300000|2023-11-14 03:25:00|574.62|572.62|574.12|572.12|574.62|572.62|574.12|572.12|0
1699932600000|2023-11-14 03:30:00|574.37|572.37|574.12|572.12|574.62|572.62|574.12|572.12|0
1699932900000|2023-11-14 03:35:00|574.37|572.37|573.37|571.37|574.37|572.37|573.37|571.37|0
1699933200000|2023-11-14 03:40:00|573.12|571.12|573.37|571.37|573.87|571.87|573.12|571.12|0
1699933500000|2023-11-14 03:45:00|573.5|571.5|572.87|570.87|573.62|571.62|572.87|570.87|0
1699933800000|2023-11-14 03:50:00|572.62|570.62|572.37|570.37|572.87|570.87|572.37|570.37|0
1699934100000|2023-11-14 03:55:00|572.62|570.62|572.62|570.62|572.87|570.87|572.37|570.37|0
1699934400000|2023-11-14 04:00:00|572.87|570.87|572.62|570.62|572.87|570.87|572.62|570.62|0
1699934700000|2023-11-14 04:05:00|572.37|570.37|572.62|570.62|572.87|570.87|572.37|570.37|0
1699935000000|2023-11-14 04:10:00|572.87|570.87|572.62|570.62|572.87|570.87|572.62|570.62|0
1699935300000|2023-11-14 04:15:00|572.87|570.87|572.37|570.37|572.87|570.87|572.12|570.12|0
1699935600000|2023-11-14 04:20:00|572.62|570.62|572.12|570.12|572.62|570.62|572.12|570.12|0
1699935900000|2023-11-14 04:25:00|571.87|569.87|572.37|570.37|572.37|570.37|571.87|569.87|0
1699936200000|2023-11-14 04:30:00|572.62|570.62|572.37|570.37|572.62|570.62|572.37|570.37|0
1699936500000|2023-11-14 04:35:00|572.62|570.62|572.87|570.87|572.87|570.87|572.37|570.37|0
1699936800000|2023-11-14 04:40:00|572.62|570.62|572.87|570.87|572.87|570.87|572.62|570.62|0
1699937100000|2023-11-14 04:45:00|573.12|571.12|573.62|571.62|573.62|571.62|573.12|571.12|0
1699937400000|2023-11-14 04:50:00|573.37|571.37|573.12|571.12|573.62|571.62|573.12|571.12|0
1699937700000|2023-11-14 04:55:00|573.25|571.25|573.37|571.37|573.37|571.37|573.25|571.25|0
1699938000000|2023-11-14 05:00:00|573.62|571.62|573.87|571.87|573.87|571.87|573.62|571.62|0
1699938300000|2023-11-14 05:05:00|573.62|571.62|573.87|571.87|573.87|571.87|573.62|571.62|0
1699938600000|2023-11-14 05:10:00|573.62|571.62|574.12|572.12|574.37|572.37|573.62|571.62|0
1699938900000|2023-11-14 05:15:00|574.37|572.37|574.62|572.62|574.62|572.62|574.37|572.37|0
1699939500000|2023-11-14 05:25:00|574.87|572.87|574.37|572.37|574.87|572.87|574.37|572.37|0
1699939800000|2023-11-14 05:30:00|574.62|572.62|574.87|572.87|574.87|572.87|574.37|572.37|0
1699940100000|2023-11-14 05:35:00|575.12|573.12|574.12|572.12|575.12|573.12|573.87|571.87|0
1699940400000|2023-11-14 05:40:00|574.37|572.37|574.12|572.12|574.37|572.37|574.12|572.12|0
1699940700000|2023-11-14 05:45:00|574.37|572.37|574.62|572.62|574.62|572.62|573.87|571.87|0
1699941000000|2023-11-14 05:50:00|574.87|572.87|574.37|572.37|574.87|572.87|574.37|572.37|0
1699941300000|2023-11-14 05:55:00|574.12|572.12|574.62|572.62|574.62|572.62|574.12|572.12|0
1699941600000|2023-11-14 06:00:00|574.87|572.87|574.87|572.87|575.87|573.87|574.87|572.87|0
1699941900000|2023-11-14 06:05:00|574.62|572.62|574.87|572.87|575.12|573.12|574.62|572.62|0
1699942200000|2023-11-14 06:10:00|574.62|572.62|574.62|572.62|574.87|572.87|574.12|572.12|0
1699942500000|2023-11-14 06:15:00|574.87|572.87|574.12|572.12|575.37|573.37|573.87|571.87|0
1699942800000|2023-11-14 06:20:00|574.25|572.25|574.12|572.12|574.62|572.62|573.87|571.87|0
1699943100000|2023-11-14 06:25:00|573.87|571.87|574.12|572.12|574.12|572.12|573.87|571.87|0
1699943400000|2023-11-14 06:30:00|573.87|571.87|574.62|572.62|574.62|572.62|573.87|571.87|0
1699943700000|2023-11-14 06:35:00|574.37|572.37|574.37|572.37|574.62|572.62|574.12|572.12|0
1699944000000|2023-11-14 06:40:00|574.25|572.25|573.37|571.37|574.37|572.37|573.37|571.37|0
1699944300000|2023-11-14 06:45:00|573.12|571.12|573.87|571.87|574.12|572.12|573.12|571.12|0
1699944600000|2023-11-14 06:50:00|573.62|571.62|572.62|570.62|573.62|571.62|572.62|570.62|0
1699944900000|2023-11-14 06:55:00|572.87|570.87|573.37|571.37|573.37|571.37|572.87|570.87|0
1699945200000|2023-11-14 07:00:00|573.62|571.62|573.12|571.12|574.62|572.62|572.87|570.87|0
1699945500000|2023-11-14 07:05:00|573.37|571.37|573.87|571.87|573.87|571.87|572.87|570.87|0
1699945800000|2023-11-14 07:10:00|573.62|571.62|573.37|571.37|574.12|572.12|573.37|571.37|0
1699946100000|2023-11-14 07:15:00|573.62|571.62|572.62|570.62|573.62|571.62|572.62|570.62|0
1699946400000|2023-11-14 07:20:00|572.37|570.37|572.87|570.87|572.87|570.87|572.12|570.12|0
1699946700000|2023-11-14 07:25:00|573.12|571.12|572.12|570.12|573.12|571.12|572.12|570.12|0
1699947000000|2023-11-14 07:30:00|572.37|570.37|571.37|569.37|572.37|570.37|571.37|569.37|0
1699947300000|2023-11-14 07:35:00|571.12|569.12|571.62|569.62|571.62|569.62|571.12|569.12|0
1699947600000|2023-11-14 07:40:00|571.37|569.37|570.87|568.87|571.62|569.62|570.87|568.87|0
1699947900000|2023-11-14 07:45:00|571.12|569.12|570.37|568.37|571.12|569.12|570.37|568.37|0
1699948200000|2023-11-14 07:50:00|570.62|568.62|570.37|568.37|570.62|568.62|569.87|567.87|0
1699948500000|2023-11-14 07:55:00|570.62|568.62|570.12|568.12|570.62|568.62|570.12|568.12|0
1699948800000|2023-11-14 08:00:00|569.87|567.87|571.12|569.12|571.62|569.62|569.37|567.37|0
1699949100000|2023-11-14 08:05:00|570.87|568.87|571.62|569.62|571.62|569.62|569.37|567.37|0
1699949400000|2023-11-14 08:10:00|571.87|569.87|573.62|571.62|573.62|571.62|571.87|569.87|0
1699949700000|2023-11-14 08:15:00|573.37|571.37|572.37|570.37|573.37|571.37|572.37|570.37|0
1699950000000|2023-11-14 08:20:00|572.62|570.62|572.12|570.12|573.12|571.12|571.87|569.87|0
1699950300000|2023-11-14 08:25:00|572.37|570.37|571.62|569.62|573.12|571.12|571.62|569.62|0
1699950600000|2023-11-14 08:30:00|571.37|569.37|569.87|567.87|572.12|570.12|569.62|567.62|0
1699950900000|2023-11-14 08:35:00|570|568|569.62|567.62|571.37|569.37|569.62|567.62|0
1699951200000|2023-11-14 08:40:00|569.37|567.37|571.12|569.12|571.87|569.87|569.37|567.37|0
1699951500000|2023-11-14 08:45:00|571.37|569.37|570.37|568.37|572.12|570.12|570.37|568.37|0
1699951800000|2023-11-14 08:50:00|570.12|568.12|569.37|567.37|570.37|568.37|569.12|567.12|0
1699952100000|2023-11-14 08:55:00|569.12|567.12|568.87|566.87|569.37|567.37|568.37|566.37|0
1699952400000|2023-11-14 09:00:00|569.12|567.12|568.87|566.87|569.62|567.62|568.37|566.37|0
1699952700000|2023-11-14 09:05:00|569.12|567.12|566.87|564.87|569.12|567.12|566.87|564.87|0
1699953000000|2023-11-14 09:10:00|566.62|564.62|566.12|564.12|566.87|564.87|565.62|563.62|0
1699953300000|2023-11-14 09:15:00|565.87|563.87|564.87|562.87|566.12|564.12|564.87|562.87|0
1699953600000|2023-11-14 09:20:00|564.62|562.62|566.12|564.12|566.12|564.12|564.12|562.12|0
1699953900000|2023-11-14 09:25:00|565.87|563.87|566.12|564.12|566.62|564.62|565.87|563.87|0
1699954200000|2023-11-14 09:30:00|566.25|564.25|567.62|565.62|567.87|565.87|566.12|564.12|0
1699954500000|2023-11-14 09:35:00|567.87|565.87|567.12|565.12|569.12|567.12|566.12|564.12|0
1699954800000|2023-11-14 09:40:00|566.87|564.87|568|566|568.62|566.62|566.62|564.62|0
1699955100000|2023-11-14 09:45:00|568.12|566.12|566.62|564.62|568.87|566.87|566.62|564.62|0
1699955400000|2023-11-14 09:50:00|566.12|564.12|566.62|564.62|566.62|564.62|565.62|563.62|0
1699955700000|2023-11-14 09:55:00|566.87|564.87|566.62|564.62|567.87|565.87|566.62|564.62|0
1699956000000|2023-11-14 10:00:00|566.37|564.37|568.37|566.37|568.37|566.37|566.12|564.12|0
1699956300000|2023-11-14 10:05:00|568.25|566.25|568.62|566.62|568.87|566.87|568.12|566.12|0
1699956600000|2023-11-14 10:10:00|568.37|566.37|567.87|565.87|569.12|567.12|567.62|565.62|0
1699956900000|2023-11-14 10:15:00|568.12|566.12|567.12|565.12|568.37|566.37|567.12|565.12|0
1699957200000|2023-11-14 10:20:00|567.37|565.37|565.87|563.87|567.37|565.37|565.62|563.62|0
1699957500000|2023-11-14 10:25:00|565.62|563.62|564.87|562.87|565.87|563.87|564.87|562.87|0
1699957800000|2023-11-14 10:30:00|565.12|563.12|567.87|565.87|567.87|565.87|565.12|563.12|0
1699958100000|2023-11-14 10:35:00|568.12|566.12|568.5|566.5|568.62|566.62|567.62|565.62|0
1699958400000|2023-11-14 10:40:00|568.62|566.62|570.62|568.62|570.87|568.87|568.12|566.12|0
1699958700000|2023-11-14 10:45:00|570.37|568.37|572.37|570.37|572.37|570.37|570.37|568.37|0
1699959000000|2023-11-14 10:50:00|572.87|570.87|571.62|569.62|573.12|571.12|571.37|569.37|0
1699959300000|2023-11-14 10:55:00|571.87|569.87|572.12|570.12|572.12|570.12|571.12|569.12|0
1699959600000|2023-11-14 11:00:00|571.87|569.87|572.87|570.87|572.87|570.87|570.62|568.62|0
1699959900000|2023-11-14 11:05:00|573.12|571.12|574.62|572.62|574.62|572.62|572.37|570.37|0
1699960200000|2023-11-14 11:10:00|574.37|572.37|574.12|572.12|574.62|572.62|573.37|571.37|0
1699960500000|2023-11-14 11:15:00|574.37|572.37|572.87|570.87|574.37|572.37|572.62|570.62|0
1699960800000|2023-11-14 11:20:00|572.62|570.62|572.87|570.87|573.37|571.37|572.25|570.25|0
1699961100000|2023-11-14 11:25:00|573.12|571.12|573.87|571.87|574.12|572.12|572.87|570.87|0
1699961400000|2023-11-14 11:30:00|573.62|571.62|573.12|571.12|574.37|572.37|572.62|570.62|0
1699961700000|2023-11-14 11:35:00|572.87|570.87|572.87|570.87|573.12|571.12|572.12|570.12|0
1699962000000|2023-11-14 11:40:00|572.75|570.75|572.62|570.62|573.87|571.87|572.37|570.37|0
1699962300000|2023-11-14 11:45:00|572.87|570.87|573.37|571.37|573.62|571.62|572.37|570.37|0
1699962600000|2023-11-14 11:50:00|573.62|571.62|572.37|570.37|573.62|571.62|571.87|569.87|0
1699962900000|2023-11-14 11:55:00|572.12|570.12|571.12|569.12|572.12|570.12|570.75|568.75|0
1699963200000|2023-11-14 12:00:00|571.37|569.37|571.62|569.62|571.62|569.62|570.62|568.62|0
1699963500000|2023-11-14 12:05:00|571.87|569.87|571.62|569.62|572.37|570.37|570.87|568.87|0
1699963800000|2023-11-14 12:10:00|571.87|569.87|571.62|569.62|572.62|570.62|571.37|569.37|0
1699964100000|2023-11-14 12:15:00|571.37|569.37|572.37|570.37|572.37|570.37|571.37|569.37|0
1699964400000|2023-11-14 12:20:00|572.62|570.62|573.62|571.62|573.62|571.62|572.62|570.62|0
1699964700000|2023-11-14 12:25:00|573.87|571.87|572.87|570.87|573.87|571.87|572.12|570.12|0
1699965000000|2023-11-14 12:30:00|573|571|573.12|571.12|574.37|572.37|573|571|0
1699965300000|2023-11-14 12:35:00|573.37|571.37|572.87|570.87|573.62|571.62|572.37|570.37|0
1699965600000|2023-11-14 12:40:00|573.12|571.12|574.87|572.87|575.12|573.12|573.12|571.12|0
1699965900000|2023-11-14 12:45:00|575.12|573.12|575.87|573.87|576.12|574.12|574.37|572.37|0
1699966200000|2023-11-14 12:50:00|575.62|573.62|574.87|572.87|575.87|573.87|574.37|572.37|0
1699966500000|2023-11-14 12:55:00|574.62|572.62|572.12|570.12|575.37|573.37|571.87|569.87|0
1699966800000|2023-11-14 13:00:00|571.87|569.87|572.37|570.37|572.62|570.62|570.12|568.12|0
1699967100000|2023-11-14 13:05:00|572.62|570.62|570.87|568.87|573.62|571.62|570.87|568.87|0
1699967400000|2023-11-14 13:10:00|570.62|568.62|571.37|569.37|571.62|569.62|570.37|568.37|0
1699967700000|2023-11-14 13:15:00|571.12|569.12|569.62|567.62|571.12|569.12|568.87|566.87|0
1699968000000|2023-11-14 13:20:00|569.37|567.37|570.12|568.12|570.37|568.37|568.62|566.62|0
1699968300000|2023-11-14 13:25:00|569.87|567.87|570.5|568.5|571.37|569.37|569.62|567.62|0
1699968600000|2023-11-14 13:30:00|570.75|568.75|526.87|524.87|570.75|568.75|515.12|513.12|0
1699968900000|2023-11-14 13:35:00|526.12|524.12|524.37|522.37|526.87|524.87|523.62|521.62|0
1699969200000|2023-11-14 13:40:00|524.12|522.12|521.87|519.87|524.12|522.12|519.62|517.62|0
1699969500000|2023-11-14 13:45:00|521.12|519.12|518.37|516.37|522.87|520.87|518.37|516.37|0
1699969800000|2023-11-14 13:50:00|518.12|516.12|514.62|512.62|520.37|518.37|511.12|509.12|0
1699970100000|2023-11-14 13:55:00|514.12|512.12|513.12|511.12|514.37|512.37|511.37|509.37|0
1699970400000|2023-11-14 14:00:00|513.62|511.62|515.12|513.12|517.62|515.62|513.62|511.62|0
1699970700000|2023-11-14 14:05:00|515.37|513.37|516.12|514.12|517.62|515.62|515.37|513.37|0
1699971000000|2023-11-14 14:10:00|515.87|513.87|517.62|515.62|518.62|516.62|515.12|513.12|0
1699971300000|2023-11-14 14:15:00|517.37|515.37|516.62|514.62|518.62|516.62|514.87|512.87|0
1699971600000|2023-11-14 14:20:00|516.12|514.12|513.37|511.37|516.37|514.37|513.37|511.37|0
1699971900000|2023-11-14 14:25:00|514.37|512.37|513.62|511.62|516.37|514.37|513.37|511.37|0
1699972200000|2023-11-14 14:30:00|514.37|512.37|511.37|509.37|516.87|514.87|508.87|506.87|0
1699972500000|2023-11-14 14:35:00|511.12|509.12|509.37|507.37|515.62|513.62|508.12|506.12|0
1699972800000|2023-11-14 14:40:00|509.12|507.12|505.87|503.87|511.12|509.12|505.87|503.87|0
1699973100000|2023-11-14 14:45:00|505.62|503.62|505.12|503.12|505.87|503.87|500.87|498.87|0
1699973400000|2023-11-14 14:50:00|505.62|503.62|501.37|499.37|505.87|503.87|500.62|498.62|0
1699973700000|2023-11-14 14:55:00|501.62|499.62|498.37|496.37|502.12|500.12|497.62|495.62|0
1699974000000|2023-11-14 15:00:00|498.12|496.12|492.87|490.87|498.62|496.62|492.87|490.87|0
1699974300000|2023-11-14 15:05:00|493.37|491.37|498.12|496.12|501.37|499.37|493.12|491.12|0
1699974600000|2023-11-14 15:10:00|497.87|495.87|496.62|494.62|498.87|496.87|496.12|494.12|0
1699974900000|2023-11-14 15:15:00|497.37|495.37|495.62|493.62|497.87|495.87|493.62|491.62|0
1699975200000|2023-11-14 15:20:00|495.37|493.37|493.37|491.37|497.37|495.37|491.87|489.87|0
1699975500000|2023-11-14 15:25:00|493.62|491.62|489.37|487.37|494.37|492.37|489.12|487.12|0
1699975800000|2023-11-14 15:30:00|489.12|487.12|486.63|484.63|490.62|488.62|486.13|484.13|0
1699976100000|2023-11-14 15:35:00|486.38|484.38|487.38|485.38|488.88|486.88|486.13|484.13|0
1699976400000|2023-11-14 15:40:00|486.88|484.88|486.88|484.88|489.37|487.37|485.88|483.88|0
1699976700000|2023-11-14 15:45:00|486.63|484.63|485.63|483.63|486.63|484.63|483.88|481.88|0
1699977000000|2023-11-14 15:50:00|485.38|483.38|486.13|484.13|487.88|485.88|485.38|483.38|0
1699977300000|2023-11-14 15:55:00|485.88|483.88|487.88|485.88|489.62|487.62|485.88|483.88|0
1699977600000|2023-11-14 16:00:00|487.63|485.63|485.38|483.38|487.63|485.63|485.13|483.13|0
1699977900000|2023-11-14 16:05:00|485.13|483.13|485.63|483.63|487.13|485.13|484.88|482.88|0
1699978200000|2023-11-14 16:10:00|485.88|483.88|480.63|478.63|486.13|484.13|480.63|478.63|0
1699978500000|2023-11-14 16:15:00|480.88|478.88|485.13|483.13|485.13|483.13|480.38|478.38|0
1699978800000|2023-11-14 16:20:00|484.88|482.88|484.63|482.63|485.88|483.88|484.13|482.13|0
1699979100000|2023-11-14 16:25:00|484.88|482.88|483.38|481.38|485.63|483.63|482.88|480.88|0
1699979400000|2023-11-14 16:30:00|482.88|480.88|484.12|482.12|485.12|483.12|482.88|480.88|0
1699979700000|2023-11-14 16:35:00|483.88|481.88|485.87|483.87|485.87|483.87|483.38|481.38|0
1699980000000|2023-11-14 16:40:00|486.12|484.12|483.38|481.38|486.12|484.12|483.13|481.13|0
1699980300000|2023-11-14 16:45:00|483.13|481.13|486.62|484.62|487.62|485.62|481.88|479.88|0
1699980600000|2023-11-14 16:50:00|486.37|484.37|488.62|486.62|490.87|488.87|486.37|484.37|0
1699980900000|2023-11-14 16:55:00|488.87|486.87|493.37|491.37|493.62|491.62|488.87|486.87|0
1699981200000|2023-11-14 17:00:00|493.12|491.12|492.12|490.12|494.12|492.12|490.37|488.37|0
1699981500000|2023-11-14 17:05:00|492.37|490.37|495.62|493.62|497|495|491.87|489.87|0
1699981800000|2023-11-14 17:10:00|495.37|493.37|495.37|493.37|496.87|494.87|495.12|493.12|0
1699982100000|2023-11-14 17:15:00|495.12|493.12|496.37|494.37|496.87|494.87|495.12|493.12|0
1699982400000|2023-11-14 17:20:00|496.62|494.62|497.87|495.87|498.87|496.87|496.37|494.37|0
1699982700000|2023-11-14 17:25:00|497.62|495.62|496.62|494.62|497.62|495.62|495.12|493.12|0
1699983000000|2023-11-14 17:30:00|496.37|494.37|494.37|492.37|497.12|495.12|493.62|491.62|0
1699983300000|2023-11-14 17:35:00|494.62|492.62|491.87|489.87|495.12|493.12|491.87|489.87|0
1699983600000|2023-11-14 17:40:00|492.12|490.12|492.87|490.87|494.62|492.62|491.87|489.87|0
1699983900000|2023-11-14 17:45:00|492.62|490.62|490.62|488.62|493.12|491.12|490.37|488.37|0
1699984200000|2023-11-14 17:50:00|490.87|488.87|491.12|489.12|493.12|491.12|490.62|488.62|0
1699984500000|2023-11-14 17:55:00|490.87|488.87|490.37|488.37|491.87|489.87|489.62|487.62|0
1699984800000|2023-11-14 18:00:00|490.12|488.12|489.37|487.37|491.62|489.62|489.37|487.37|0
1699985100000|2023-11-14 18:05:00|489.62|487.62|490.37|488.37|490.37|488.37|488.37|486.37|0
1699985400000|2023-11-14 18:10:00|489.87|487.87|492.37|490.37|492.62|490.62|489.87|487.87|0
1699985700000|2023-11-14 18:15:00|492.62|490.62|491.37|489.37|492.87|490.87|491.12|489.12|0
1699986000000|2023-11-14 18:20:00|491.62|489.62|491.25|489.25|492.37|490.37|491.12|489.12|0
1699986300000|2023-11-14 18:25:00|491.12|489.12|489.12|487.12|491.12|489.12|489.12|487.12|0
1699986600000|2023-11-14 18:30:00|488.87|486.87|488.62|486.62|488.87|486.87|486.37|484.37|0
1699986900000|2023-11-14 18:35:00|488.87|486.87|487.62|485.62|490.12|488.12|487.62|485.62|0
1699987200000|2023-11-14 18:40:00|487.75|485.75|490.87|488.87|491.62|489.62|487.62|485.62|0
1699987500000|2023-11-14 18:45:00|491.12|489.12|489.87|487.87|491.87|489.87|489.87|487.87|0
1699987800000|2023-11-14 18:50:00|489.62|487.62|491.87|489.87|492.12|490.12|489.12|487.12|0
1699988100000|2023-11-14 18:55:00|491.62|489.62|495.12|493.12|495.12|493.12|491.62|489.62|0
1699988400000|2023-11-14 19:00:00|495.37|493.37|497.12|495.12|497.37|495.37|494.62|492.62|0
1699988700000|2023-11-14 19:05:00|497.37|495.37|497.62|495.62|500.62|498.62|496.12|494.12|0
1699989000000|2023-11-14 19:10:00|497.87|495.87|496.37|494.37|500.12|498.12|496.12|494.12|0
1699989300000|2023-11-14 19:15:00|496.12|494.12|495.87|493.87|497.37|495.37|495.62|493.62|0
1699989600000|2023-11-14 19:20:00|496.12|494.12|494.87|492.87|496.87|494.87|494.62|492.62|0
1699989900000|2023-11-14 19:25:00|494.62|492.62|492.12|490.12|495.87|493.87|491.87|489.87|0
1699990200000|2023-11-14 19:30:00|492|490|488.87|486.87|492|490|487.87|485.87|0
1699990500000|2023-11-14 19:35:00|488.62|486.62|487.87|485.87|489.12|487.12|487.62|485.62|0
1699990800000|2023-11-14 19:40:00|488.12|486.12|487.62|485.62|488.12|486.12|486.37|484.37|0
1699991100000|2023-11-14 19:45:00|487.37|485.37|486.12|484.12|487.37|485.37|485.62|483.62|0
1699991400000|2023-11-14 19:50:00|485.87|483.87|484.62|482.62|485.87|483.87|483.87|481.87|0
1699991700000|2023-11-14 19:55:00|484.12|482.12|483.12|481.12|484.37|482.37|482.62|480.62|0
1699992000000|2023-11-14 20:00:00|483.37|481.37|483.37|481.37|484.12|482.12|482.62|480.62|0
1699992300000|2023-11-14 20:05:00|483.62|481.62|479.62|477.62|483.62|481.62|479.37|477.37|0
1699992600000|2023-11-14 20:10:00|479.87|477.87|478.13|476.13|480.12|478.12|477.63|475.63|0
1699992900000|2023-11-14 20:15:00|477.88|475.88|477.63|475.63|478.13|476.13|476.88|474.88|0
1699993200000|2023-11-14 20:20:00|477.88|475.88|480.13|478.13|480.13|478.13|477.38|475.38|0
1699993500000|2023-11-14 20:25:00|479.88|477.88|478.88|476.88|481.62|479.62|478.88|476.88|0
1699993800000|2023-11-14 20:30:00|478.63|476.63|480.63|478.63|480.88|478.88|478.38|476.38|0
1699994100000|2023-11-14 20:35:00|480.88|478.88|480.63|478.63|482.37|480.37|480.13|478.13|0
1699994400000|2023-11-14 20:40:00|480.88|478.88|481.87|479.87|482.37|480.37|479.38|477.38|0
1699994700000|2023-11-14 20:45:00|482.37|480.37|485.62|483.62|485.62|483.62|481.87|479.87|0
1699995000000|2023-11-14 20:50:00|487.12|485.12|492.67|490.07|492.67|490.12|487.12|485.12|0
1699995300000|2023-11-14 20:55:00|491.67|489.07|490.42|487.82|494.92|492.32|489.42|486.82|0
1699995600000|2023-11-14 21:00:00|491.17|488.57|487.17|484.57|491.17|488.57|484.42|481.82|0
1699995900000|2023-11-14 21:05:00|487.42|484.82|487.92|485.32|488.42|485.82|486.92|484.32|0
1699996200000|2023-11-14 21:10:00|487.67|485.07|487.67|485.07|487.92|485.32|487.3|484.7|0
1699996500000|2023-11-14 21:15:00|487.55|484.69|487.72|485.52|488.05|485.52|487.3|484.44|0
1699996800000|2023-11-14 21:20:00|487.47|485.27|487.47|485.27|487.72|485.52|487.47|485.27|0
1699997100000|2023-11-14 21:25:00|487.22|485.02|485.47|483.27|487.22|485.02|485.47|483.27|0
1699997400000|2023-11-14 21:30:00|485.22|483.02|485.47|483.27|485.47|483.27|485.22|483.02|0
1699997700000|2023-11-14 21:35:00|485.72|483.52|485.72|483.52|485.72|483.52|485.72|483.52|0
1699998000000|2023-11-14 21:40:00|485.47|483.27|485.47|483.27|485.72|483.52|485.47|483.27|0
1699998300000|2023-11-14 21:45:00|485.72|483.52|486.72|484.52|486.72|484.52|485.47|483.27|0
1699998600000|2023-11-14 21:50:00|486.47|484.27|486.22|484.02|486.47|484.27|485.72|483.52|0
1699998900000|2023-11-14 21:55:00|485.97|483.77|486.6|484.4|486.6|484.4|485.97|483.77|0
1699999200000|2023-11-14 22:00:00|486.63|484.43|486.7|484.5|486.7|484.5|486.08|483.88|0
1699999500000|2023-11-14 22:05:00|486.85|484.65|486.49|484.29|487.07|484.87|486.01|483.81|0
1699999800000|2023-11-14 22:10:00|486.52|484.32|486.96|484.76|487.03|484.83|486.34|484.14|0
1700000100000|2023-11-14 22:15:00|486.52|484.32|485.83|483.63|486.52|484.32|485.83|483.63|0
1700000400000|2023-11-14 22:20:00|485.79|483.59|485.86|483.66|485.86|483.66|485.68|483.48|0
1700000700000|2023-11-14 22:25:00|485.83|483.63|485.83|483.63|485.86|483.66|485.53|483.33|0
1700001000000|2023-11-14 22:30:00|485.94|483.74|485.97|483.77|486.01|483.81|485.83|483.63|0
1700001300000|2023-11-14 22:35:00|485.83|483.63|485.57|483.37|485.83|483.63|485.57|483.37|0
1700001600000|2023-11-14 22:40:00|485.61|483.41|485.5|483.3|485.64|483.44|485.5|483.3|0
1700001900000|2023-11-14 22:45:00|485.39|483.19|485.42|483.22|485.5|483.3|485.35|483.15|0
1700002200000|2023-11-14 22:50:00|485.5|483.3|485.46|483.26|485.57|483.37|485.2|483|0
1700002500000|2023-11-14 22:55:00|485.24|483.04|485.35|483.15|485.61|483.41|485.17|482.97|0
1700002800000|2023-11-14 23:00:00|484.6|482.4|483.22|481.02|485.85|483.65|482.72|480.52|0
1700003100000|2023-11-14 23:05:00|483.35|481.15|483.22|481.02|483.47|481.27|482.72|480.52|0
1700003400000|2023-11-14 23:10:00|482.97|480.77|482.97|480.77|483.22|481.02|482.72|480.52|0
1700003700000|2023-11-14 23:15:00|482.72|480.52|482.97|480.77|483.47|481.27|482.72|480.52|0
1700004000000|2023-11-14 23:20:00|483.22|481.02|483.22|481.02|483.47|481.27|482.72|480.52|0
1700004300000|2023-11-14 23:25:00|483.47|481.27|482.97|480.77|483.47|481.27|482.72|480.52|0
1700004600000|2023-11-14 23:30:00|482.72|480.52|483.47|481.27|483.72|481.52|482.72|480.52|0
1700004900000|2023-11-14 23:35:00|483.22|481.02|482.47|480.27|483.22|481.02|482.47|480.27|0
1700005200000|2023-11-14 23:40:00|482.6|480.4|482.22|480.02|482.72|480.52|481.47|479.27|0
1700005500000|2023-11-14 23:45:00|482.47|480.27|483.97|481.77|483.97|481.77|482.22|480.02|0
1700005800000|2023-11-14 23:50:00|484.1|481.9|483.97|481.77|484.47|482.27|483.22|481.02|0
1700006100000|2023-11-14 23:55:00|484.22|482.02|484.47|482.27|484.97|482.77|483.97|481.77|0
1700006400000|2023-11-15 00:00:00|484.22|482.02|484.97|482.77|485.22|483.02|483.72|481.52|0
1700006700000|2023-11-15 00:05:00|485.22|483.02|484.85|482.65|485.47|483.27|484.72|482.52|0
1700007000000|2023-11-15 00:10:00|484.97|482.77|486.47|484.27|486.47|484.27|484.97|482.77|0
1700007300000|2023-11-15 00:15:00|486.22|484.02|485.72|483.52|486.72|484.52|485.72|483.52|0
1700007600000|2023-11-15 00:20:00|485.47|483.27|485.72|483.52|485.97|483.77|485.22|483.02|0
1700007900000|2023-11-15 00:25:00|485.97|483.77|485.22|483.02|486.22|484.02|485.22|483.02|0
1700008200000|2023-11-15 00:30:00|485.47|483.27|485.47|483.27|485.72|483.52|484.97|482.77|0
1700008500000|2023-11-15 00:35:00|485.22|483.02|485.22|483.02|485.47|483.27|484.97|482.77|0
1700008800000|2023-11-15 00:40:00|484.97|482.77|486.47|484.27|486.47|484.27|484.97|482.77|0
1700009100000|2023-11-15 00:45:00|486.72|484.52|485.72|483.52|486.72|484.52|485.72|483.52|0
1700009400000|2023-11-15 00:50:00|485.47|483.27|485.22|483.02|485.47|483.27|484.72|482.52|0
1700009700000|2023-11-15 00:55:00|484.97|482.77|484.97|482.77|485.47|483.27|484.72|482.52|0
1700010000000|2023-11-15 01:00:00|484.72|482.52|484.97|482.77|485.22|483.02|484.47|482.27|0
1700010300000|2023-11-15 01:05:00|484.72|482.52|484.47|482.27|484.72|482.52|483.97|481.77|0
1700010600000|2023-11-15 01:10:00|484.22|482.02|483.72|481.52|484.72|482.52|483.72|481.52|0
1700010900000|2023-11-15 01:15:00|483.47|481.27|484.97|482.77|484.97|482.77|483.47|481.27|0
1700011200000|2023-11-15 01:20:00|484.73|482.53|485.72|483.52|485.97|483.77|484.73|482.53|0
1700011500000|2023-11-15 01:25:00|485.47|483.27|485.47|483.27|485.72|483.52|484.97|482.77|0
1700011800000|2023-11-15 01:30:00|485.12|483.12|486.87|484.87|486.87|484.87|484.87|482.87|0
1700012100000|2023-11-15 01:35:00|486.62|484.62|485.62|483.62|486.62|484.62|485.12|483.12|0
1700012400000|2023-11-15 01:40:00|485.37|483.37|485.12|483.12|485.37|483.37|483.88|481.88|0
1700012700000|2023-11-15 01:45:00|485|483|484.38|482.38|485|483|483.88|481.88|0
1700013000000|2023-11-15 01:50:00|484.63|482.63|485.37|483.37|485.37|483.37|484.13|482.13|0
1700013300000|2023-11-15 01:55:00|485.12|483.12|484.75|482.75|485.37|483.37|484.63|482.63|0
1700013600000|2023-11-15 02:00:00|484.63|482.63|485.12|483.12|485.12|483.12|483.88|481.88|0
1700013900000|2023-11-15 02:05:00|484.87|482.87|485.12|483.12|485.37|483.37|484.62|482.62|0
1700014200000|2023-11-15 02:10:00|485.37|483.37|484.75|482.75|485.37|483.37|484.62|482.62|0
1700014500000|2023-11-15 02:15:00|484.62|482.62|483.88|481.88|484.87|482.87|483.63|481.63|0
1700014800000|2023-11-15 02:20:00|483.63|481.63|484.01|482.01|484.38|482.38|483.63|481.63|0
1700015100000|2023-11-15 02:25:00|483.63|481.63|483.63|481.63|484.13|482.13|483.38|481.38|0
1700015400000|2023-11-15 02:30:00|483.88|481.88|482.88|480.88|483.88|481.88|482.88|480.88|0
1700015700000|2023-11-15 02:35:00|482.63|480.63|482.13|480.13|482.88|480.88|482.13|480.13|0
1700016000000|2023-11-15 02:40:00|482.26|480.26|481.63|479.63|482.63|480.63|481.63|479.63|0
1700016300000|2023-11-15 02:45:00|481.88|479.88|481.13|479.13|481.88|479.88|480.88|478.88|0
1700016600000|2023-11-15 02:50:00|480.88|478.88|480.13|478.13|481.13|479.13|480.13|478.13|0
1700016900000|2023-11-15 02:55:00|479.88|477.88|479.13|477.13|479.88|477.88|479.13|477.13|0
1700017200000|2023-11-15 03:00:00|479.38|477.38|479.38|477.38|479.88|477.88|479.13|477.13|0
1700017500000|2023-11-15 03:05:00|479.51|477.51|478.88|476.88|479.63|477.63|478.63|476.63|0
1700017800000|2023-11-15 03:10:00|479.13|477.13|478.88|476.88|479.13|477.13|478.63|476.63|0
1700018100000|2023-11-15 03:15:00|478.63|476.63|478.88|476.88|478.88|476.88|477.88|475.88|0
1700018400000|2023-11-15 03:20:00|479.13|477.13|479.63|477.63|479.63|477.63|478.63|476.63|0
1700018700000|2023-11-15 03:25:00|479.38|477.38|479.63|477.63|479.88|477.88|479.13|477.13|0
1700019000000|2023-11-15 03:30:00|479.88|477.88|480.38|478.38|480.63|478.63|479.88|477.88|0
1700019300000|2023-11-15 03:35:00|480.63|478.63|480.13|478.13|480.63|478.63|479.88|477.88|0
1700019600000|2023-11-15 03:40:00|479.88|477.88|479.88|477.88|480.13|478.13|479.63|477.63|0
1700019900000|2023-11-15 03:45:00|479.63|477.63|479.88|477.88|480.13|478.13|479.63|477.63|0
1700020200000|2023-11-15 03:50:00|479.63|477.63|479.63|477.63|479.88|477.88|479.63|477.63|0
1700020500000|2023-11-15 03:55:00|479.38|477.38|479.13|477.13|479.63|477.63|478.88|476.88|0
1700020800000|2023-11-15 04:00:00|478.88|476.88|479.13|477.13|479.38|477.38|478.88|476.88|0
1700021100000|2023-11-15 04:05:00|478.88|476.88|478.63|476.63|479.13|477.13|478.63|476.63|0
1700021400000|2023-11-15 04:10:00|478.38|476.38|478.38|476.38|478.63|476.63|478.38|476.38|0
1700021700000|2023-11-15 04:15:00|478.63|476.63|478.88|476.88|478.88|476.88|478.38|476.38|0
1700022000000|2023-11-15 04:20:00|479.13|477.13|479.13|477.13|479.38|477.38|478.88|476.88|0
1700022600000|2023-11-15 04:30:00|478.88|476.88|479.13|477.13|479.13|477.13|478.88|476.88|0
1700022900000|2023-11-15 04:35:00|478.88|476.88|479.38|477.38|479.38|477.38|478.63|476.63|0
1700023500000|2023-11-15 04:45:00|479.63|477.63|479.63|477.63|479.63|477.63|479.63|477.63|0
1700023800000|2023-11-15 04:50:00|479.88|477.88|479.88|477.88|480.13|478.13|479.88|477.88|0
1700024100000|2023-11-15 04:55:00|480.13|478.13|480.13|478.13|480.38|478.38|480.13|478.13|0
1700024400000|2023-11-15 05:00:00|480.38|478.38|479.88|477.88|480.63|478.63|479.88|477.88|0
1700024700000|2023-11-15 05:05:00|480.13|478.13|480.38|478.38|480.38|478.38|479.88|477.88|0
1700025000000|2023-11-15 05:10:00|480.13|478.13|479.63|477.63|480.13|478.13|479.63|477.63|0
1700025300000|2023-11-15 05:15:00|479.38|477.38|479.13|477.13|479.63|477.63|479.13|477.13|0
1700025600000|2023-11-15 05:20:00|479.38|477.38|478.63|476.63|479.38|477.38|478.63|476.63|0
1700025900000|2023-11-15 05:25:00|478.88|476.88|476.38|474.38|478.88|476.88|476.13|474.13|0
1700026200000|2023-11-15 05:30:00|476.63|474.63|476.13|474.13|476.88|474.88|476.13|474.13|0
1700026500000|2023-11-15 05:35:00|475.88|473.88|476.13|474.13|476.38|474.38|475.63|473.63|0
1700026800000|2023-11-15 05:40:00|476.38|474.38|477.13|475.13|477.13|475.13|476.13|474.13|0
1700027100000|2023-11-15 05:45:00|476.88|474.88|476.63|474.63|476.88|474.88|476.38|474.38|0
1700027400000|2023-11-15 05:50:00|476.38|474.38|477.88|475.88|477.88|475.88|476.38|474.38|0
1700027700000|2023-11-15 05:55:00|478.13|476.13|477.88|475.88|478.38|476.38|477.63|475.63|0
1700028000000|2023-11-15 06:00:00|478.13|476.13|478.63|476.63|478.88|476.88|478.13|476.13|0
1700028300000|2023-11-15 06:05:00|478.88|476.88|478.88|476.88|478.88|476.88|478.13|476.13|0
1700028600000|2023-11-15 06:10:00|478.63|476.63|479.13|477.13|479.38|477.38|478.63|476.63|0
1700028900000|2023-11-15 06:15:00|478.88|476.88|478.63|476.63|479.01|477.01|478.38|476.38|0
1700029200000|2023-11-15 06:20:00|478.51|476.51|478.88|476.88|478.88|476.88|478.13|476.13|0
1700029500000|2023-11-15 06:25:00|478.63|476.63|478.13|476.13|478.88|476.88|478.13|476.13|0
1700029800000|2023-11-15 06:30:00|478.38|476.38|478.38|476.38|478.88|476.88|478.13|476.13|0
1700030100000|2023-11-15 06:35:00|478.51|476.51|477.13|475.13|478.63|476.63|477.13|475.13|0
1700030400000|2023-11-15 06:40:00|476.88|474.88|476.26|474.26|477.13|475.13|475.88|473.88|0
1700030700000|2023-11-15 06:45:00|476.38|474.38|477.63|475.63|477.63|475.63|474.88|472.88|0
1700031000000|2023-11-15 06:50:00|477.88|475.88|477.13|475.13|477.88|475.88|476.13|474.13|0
1700031300000|2023-11-15 06:55:00|477.38|475.38|477.13|475.13|478.13|476.13|477.13|475.13|0
1700031600000|2023-11-15 07:00:00|476.88|474.88|480.13|478.13|480.38|478.38|476.13|474.13|0
1700031900000|2023-11-15 07:05:00|480.38|478.38|481.63|479.63|481.88|479.88|479.88|477.88|0
1700032200000|2023-11-15 07:10:00|481.38|479.38|481.88|479.88|482.38|480.38|481.13|479.13|0
1700032500000|2023-11-15 07:15:00|482.01|480.01|481.76|479.76|482.38|480.38|481.38|479.38|0
1700032800000|2023-11-15 07:20:00|481.63|479.63|481.63|479.63|482.13|480.13|481.38|479.38|0
1700033100000|2023-11-15 07:25:00|481.88|479.88|481.13|479.13|481.88|479.88|481.13|479.13|0
1700033400000|2023-11-15 07:30:00|480.88|478.88|481.13|479.13|481.38|479.38|480.63|478.63|0
1700033700000|2023-11-15 07:35:00|481.38|479.38|480.38|478.38|481.38|479.38|479.88|477.88|0
1700034000000|2023-11-15 07:40:00|480.13|478.13|480.63|478.63|480.88|478.88|479.63|477.63|0
1700034300000|2023-11-15 07:45:00|480.88|478.88|481.38|479.38|481.63|479.63|480.88|478.88|0
1700034600000|2023-11-15 07:50:00|481.63|479.63|481.38|479.38|481.63|479.63|480.38|478.38|0
1700034900000|2023-11-15 07:55:00|481.13|479.13|481.76|479.76|482.13|480.13|481.13|479.13|0
1700035200000|2023-11-15 08:00:00|481.88|479.88|478.63|476.63|481.88|479.88|478.63|476.63|0
1700035500000|2023-11-15 08:05:00|478.38|476.38|479.38|477.38|479.88|477.88|477.63|475.63|0
1700035800000|2023-11-15 08:10:00|479.13|477.13|478.38|476.38|480.88|478.88|477.13|475.13|0
1700036100000|2023-11-15 08:15:00|478.13|476.13|477.38|475.38|478.38|476.38|476.63|474.63|0
1700036400000|2023-11-15 08:20:00|477.63|475.63|477.13|475.13|477.88|475.88|476.63|474.63|0
1700036700000|2023-11-15 08:25:00|476.63|474.63|477.88|475.88|478.38|476.38|476.63|474.63|0
1700037000000|2023-11-15 08:30:00|478.13|476.13|477.13|475.13|478.38|476.38|477.13|475.13|0
1700037300000|2023-11-15 08:35:00|477.01|475.01|476.13|474.13|477.01|475.01|475.63|473.63|0
1700037600000|2023-11-15 08:40:00|476.38|474.38|473.63|471.63|476.63|474.63|473.38|471.38|0
1700037900000|2023-11-15 08:45:00|473.38|471.38|473.13|471.13|473.88|471.88|472.63|470.63|0
1700038200000|2023-11-15 08:50:00|472.88|470.88|472.88|470.88|473.13|471.13|472.13|470.13|0
1700038500000|2023-11-15 08:55:00|473.13|471.13|472.13|470.13|473.13|471.13|471.63|469.63|0
1700038800000|2023-11-15 09:00:00|472.38|470.38|473.38|471.38|474.13|472.13|471.88|469.88|0
1700039100000|2023-11-15 09:05:00|473.13|471.13|474.13|472.13|474.26|472.26|472.63|470.63|0
1700039400000|2023-11-15 09:10:00|473.88|471.88|476.13|474.13|476.88|474.88|473.88|471.88|0
1700039700000|2023-11-15 09:15:00|475.88|473.88|478.88|476.88|479.13|477.13|475.63|473.63|0
1700040000000|2023-11-15 09:20:00|479.13|477.13|477.88|475.88|479.38|477.38|477.63|475.63|0
1700040300000|2023-11-15 09:25:00|478.13|476.13|478.88|476.88|479.88|477.88|477.63|475.63|0
1700040600000|2023-11-15 09:30:00|478.63|476.63|479.88|477.88|479.88|477.88|478.63|476.63|0
1700040900000|2023-11-15 09:35:00|480.13|478.13|479.38|477.38|480.13|478.13|479.13|477.13|0
1700041200000|2023-11-15 09:40:00|479.13|477.13|481.88|479.88|482.13|480.13|479.13|477.13|0
1700041500000|2023-11-15 09:45:00|481.76|479.76|481.63|479.63|482.13|480.13|480.88|478.88|0
1700041800000|2023-11-15 09:50:00|481.88|479.88|481.63|479.63|481.88|479.88|481.13|479.13|0
1700042100000|2023-11-15 09:55:00|481.88|479.88|480.38|478.38|481.88|479.88|480.38|478.38|0
1700042400000|2023-11-15 10:00:00|480.63|478.63|479.88|477.88|481.13|479.13|479.88|477.88|0
1700042700000|2023-11-15 10:05:00|479.63|477.63|478.38|476.38|480.13|478.13|478.38|476.38|0
1700043000000|2023-11-15 10:10:00|478.63|476.63|478.63|476.63|478.63|476.63|478.13|476.13|0
1700043300000|2023-11-15 10:15:00|478.88|476.88|478.38|476.38|479.88|477.88|478.38|476.38|0
1700043600000|2023-11-15 10:20:00|478.13|476.13|478.38|476.38|478.63|476.63|478.13|476.13|0
1700043900000|2023-11-15 10:25:00|478.13|476.13|476.63|474.63|478.13|476.13|476.38|474.38|0
1700044200000|2023-11-15 10:30:00|476.38|474.38|475.13|473.13|476.63|474.63|474.63|472.63|0
1700044500000|2023-11-15 10:35:00|474.88|472.88|472.88|470.88|474.88|472.88|472.88|470.88|0
1700044800000|2023-11-15 10:40:00|473.01|471.01|473.88|471.88|473.88|471.88|473.01|471.01|0
1700045100000|2023-11-15 10:45:00|474.13|472.13|473.88|471.88|474.13|472.13|472.88|470.88|0
1700045400000|2023-11-15 10:50:00|473.63|471.63|472.38|470.38|473.88|471.88|472.13|470.13|0
1700045700000|2023-11-15 10:55:00|472.63|470.63|473.13|471.13|473.38|471.38|471.88|469.88|0
1700046000000|2023-11-15 11:00:00|472.88|470.88|474.38|472.38|474.38|472.38|472.88|470.88|0
1700046300000|2023-11-15 11:05:00|474.63|472.63|475.63|473.63|476.88|474.88|474.38|472.38|0
1700046600000|2023-11-15 11:10:00|475.88|473.88|476.63|474.63|476.88|474.88|475.38|473.38|0
1700046900000|2023-11-15 11:15:00|476.38|474.38|476.13|474.13|476.88|474.88|475.38|473.38|0
1700047200000|2023-11-15 11:20:00|475.88|473.88|475.38|473.38|476.13|474.13|474.88|472.88|0
1700047500000|2023-11-15 11:25:00|475.13|473.13|474.63|472.63|475.38|473.38|474.13|472.13|0
1700047800000|2023-11-15 11:30:00|474.88|472.88|473.13|471.13|475.13|473.13|472.88|470.88|0
1700048100000|2023-11-15 11:35:00|473.01|471.01|472.38|470.38|473.13|471.13|471.88|469.88|0
1700048400000|2023-11-15 11:40:00|472.13|470.13|472.38|470.38|473.13|471.13|471.51|469.51|0
1700048700000|2023-11-15 11:45:00|472.26|470.26|470.63|468.63|472.63|470.63|470.63|468.63|0
1700049000000|2023-11-15 11:50:00|470.88|468.88|471.13|469.13|471.38|469.38|470.63|468.63|0
1700049300000|2023-11-15 11:55:00|470.88|468.88|470.63|468.63|471.13|469.13|470.38|468.38|0
1700049600000|2023-11-15 12:00:00|470.88|468.88|470.88|468.88|472.63|470.63|470.88|468.88|0
1700049900000|2023-11-15 12:05:00|471.13|469.13|470.88|468.88|471.88|469.88|470.88|468.88|0
1700050200000|2023-11-15 12:10:00|471.13|469.13|468.13|466.13|471.13|469.13|467.88|465.88|0
1700050500000|2023-11-15 12:15:00|468.38|466.38|469.13|467.13|469.13|467.13|467.38|465.38|0
1700050800000|2023-11-15 12:20:00|468.88|466.88|472.63|470.63|473.38|471.38|468.63|466.63|0
1700051100000|2023-11-15 12:25:00|472.38|470.38|470.63|468.63|473.13|471.13|469.38|467.38|0
1700051400000|2023-11-15 12:30:00|470.76|468.76|469.13|467.13|470.76|468.76|468.13|466.13|0
1700051700000|2023-11-15 12:35:00|468.88|466.88|469.88|467.88|470.88|468.88|468.88|466.88|0
1700052000000|2023-11-15 12:40:00|469.63|467.63|470.63|468.63|471.38|469.38|469.63|467.63|0
1700052300000|2023-11-15 12:45:00|470.88|468.88|471.38|469.38|472.13|470.13|470.38|468.38|0
1700052600000|2023-11-15 12:50:00|471.13|469.13|469.88|467.88|471.88|469.88|469.88|467.88|0
1700052900000|2023-11-15 12:55:00|470.13|468.13|468.38|466.38|470.13|468.13|467.88|465.88|0
1700053200000|2023-11-15 13:00:00|468.13|466.13|468.88|466.88|469.88|467.88|467.38|465.38|0
1700053500000|2023-11-15 13:05:00|469.13|467.13|468.26|466.26|469.88|467.88|467.63|465.63|0
1700053800000|2023-11-15 13:10:00|468.13|466.13|468.63|466.63|470.63|468.63|467.88|465.88|0
1700054100000|2023-11-15 13:15:00|468.88|466.88|468.13|466.13|469.63|467.63|467.38|465.38|0
1700054400000|2023-11-15 13:20:00|467.88|465.88|468.76|466.76|469.13|467.13|467.63|465.63|0
1700054700000|2023-11-15 13:25:00|468.88|466.88|469.01|467.01|469.63|467.63|468.38|466.38|0
1700055000000|2023-11-15 13:30:00|469.13|467.13|473.13|471.13|475.38|473.38|461.27|459.27|0
1700055300000|2023-11-15 13:35:00|473.63|471.63|476.13|474.13|476.88|474.88|471.88|469.88|0
1700055600000|2023-11-15 13:40:00|476.38|474.38|479.63|477.63|480.88|478.88|473.88|471.88|0
1700055900000|2023-11-15 13:45:00|479.88|477.88|475.38|473.38|481.38|479.38|475.13|473.13|0
1700056200000|2023-11-15 13:50:00|475.63|473.63|473.13|471.13|475.63|473.63|472.88|470.88|0
1700056500000|2023-11-15 13:55:00|473.38|471.38|475.13|473.13|475.88|473.88|473.13|471.13|0
1700056800000|2023-11-15 14:00:00|474.38|472.38|477.63|475.63|478.13|476.13|474.38|472.38|0
1700057100000|2023-11-15 14:05:00|477.38|475.38|478.63|476.63|478.63|476.63|476.38|474.38|0
1700057400000|2023-11-15 14:10:00|478.38|476.38|480.88|478.88|481.13|479.13|478.38|476.38|0
1700057700000|2023-11-15 14:15:00|480.63|478.63|479.88|477.88|482.13|480.13|479.38|477.38|0
1700058000000|2023-11-15 14:20:00|480.13|478.13|481.13|479.13|481.88|479.88|479.38|477.38|0
1700058300000|2023-11-15 14:25:00|481.01|479.01|477.38|475.38|481.38|479.38|477.38|475.38|0
1700058600000|2023-11-15 14:30:00|475.13|473.13|473.38|471.38|476.63|474.63|471.88|469.88|0
1700058900000|2023-11-15 14:35:00|472.88|470.88|474.63|472.63|475.63|473.63|470.63|468.63|0
1700059200000|2023-11-15 14:40:00|474.38|472.38|477.38|475.38|478.88|476.88|473.13|471.13|0
1700059500000|2023-11-15 14:45:00|477.76|475.76|477.63|475.63|479.88|477.88|476.38|474.38|0
1700059800000|2023-11-15 14:50:00|477.38|475.38|480.38|478.38|484.13|482.13|476.63|474.63|0
1700060100000|2023-11-15 14:55:00|481.38|479.38|479.13|477.13|482.13|480.13|478.13|476.13|0
1700060400000|2023-11-15 15:00:00|478.88|476.88|477.88|475.88|480.38|478.38|477.38|475.38|0
1700060700000|2023-11-15 15:05:00|478.13|476.13|474.88|472.88|479.63|477.63|474.88|472.88|0
1700061000000|2023-11-15 15:10:00|475.13|473.13|474.88|472.88|477.13|475.13|474.38|472.38|0
1700061300000|2023-11-15 15:15:00|474.63|472.63|471.88|469.88|474.88|472.88|470.13|468.13|0
1700061600000|2023-11-15 15:20:00|471.63|469.63|468.63|466.63|471.88|469.88|468.38|466.38|0
1700061900000|2023-11-15 15:25:00|468.38|466.38|471.13|469.13|471.63|469.63|465.88|463.88|0
1700062200000|2023-11-15 15:30:00|471.38|469.38|470.63|468.63|473.13|471.13|469.13|467.13|0
1700062500000|2023-11-15 15:35:00|470.38|468.38|470.38|468.38|470.88|468.88|468.63|466.63|0
1700062800000|2023-11-15 15:40:00|470.13|468.13|468.38|466.38|470.63|468.63|467.38|465.38|0
1700063100000|2023-11-15 15:45:00|468.13|466.13|466.38|464.38|468.38|466.38|466.13|464.13|0
1700063400000|2023-11-15 15:50:00|466.63|464.63|465.88|463.88|467.13|465.13|464.63|462.63|0
1700063700000|2023-11-15 15:55:00|466.13|464.13|467.13|465.13|467.88|465.88|464.63|462.63|0
1700064000000|2023-11-15 16:00:00|466.63|464.63|466.38|464.38|467.13|465.13|464.38|462.38|0
1700064300000|2023-11-15 16:05:00|467.13|465.13|468.13|466.13|471.63|469.63|466.88|464.88|0
1700064600000|2023-11-15 16:10:00|467.88|465.88|471.63|469.63|471.88|469.88|466.38|464.38|0
1700064900000|2023-11-15 16:15:00|471.38|469.38|468.88|466.88|472.38|470.38|468.63|466.63|0
1700065200000|2023-11-15 16:20:00|468.63|466.63|467.88|465.88|470.63|468.63|467.38|465.38|0
1700065500000|2023-11-15 16:25:00|468.13|466.13|470.38|468.38|471.38|469.38|468.13|466.13|0
1700065800000|2023-11-15 16:30:00|470.13|468.13|471.63|469.63|472.88|470.88|470.13|468.13|0
1700066100000|2023-11-15 16:35:00|471.88|469.88|476.13|474.13|477.88|475.88|471.63|469.63|0
1700066400000|2023-11-15 16:40:00|476.38|474.38|480.63|478.63|481.63|479.63|476.38|474.38|0
1700066700000|2023-11-15 16:45:00|480.38|478.38|476.88|474.88|480.38|478.38|476.13|474.13|0
1700067000000|2023-11-15 16:50:00|477.13|475.13|480.13|478.13|480.63|478.63|476.13|474.13|0
1700067300000|2023-11-15 16:55:00|479.88|477.88|479.63|477.63|480.63|478.63|478.38|476.38|0
1700067600000|2023-11-15 17:00:00|479.88|477.88|479.63|477.63|480.88|478.88|478.13|476.13|0
1700067900000|2023-11-15 17:05:00|479.88|477.88|479.63|477.63|480.63|478.63|477.38|475.38|0
1700068200000|2023-11-15 17:10:00|479.88|477.88|480.13|478.13|482.63|480.63|479.63|477.63|0
1700068500000|2023-11-15 17:15:00|479.88|477.88|480.13|478.13|481.63|479.63|479.38|477.38|0
1700068800000|2023-11-15 17:20:00|480.38|478.38|478.63|476.63|480.63|478.63|477.88|475.88|0
1700069100000|2023-11-15 17:25:00|478.88|476.88|476.38|474.38|479.13|477.13|476.38|474.38|0
1700069400000|2023-11-15 17:30:00|476.88|474.88|475.88|473.88|478.63|476.63|475.88|473.88|0
1700069700000|2023-11-15 17:35:00|476.13|474.13|475.63|473.63|476.88|474.88|474.63|472.63|0
1700070000000|2023-11-15 17:40:00|475.88|473.88|478.63|476.63|479.63|477.63|475.13|473.13|0
1700070300000|2023-11-15 17:45:00|478.88|476.88|477.13|475.13|479.88|477.88|477.13|475.13|0
1700070600000|2023-11-15 17:50:00|477.38|475.38|478.38|476.38|479.88|477.88|477.38|475.38|0
1700070900000|2023-11-15 17:55:00|478.63|476.63|480.63|478.63|481.38|479.38|477.13|475.13|0
1700071200000|2023-11-15 18:00:00|481.38|479.38|482.63|480.63|484.63|482.63|479.88|477.88|0
1700071500000|2023-11-15 18:05:00|482.88|480.88|486.87|484.87|487.87|485.87|482.38|480.38|0
1700071800000|2023-11-15 18:10:00|486.62|484.62|488.37|486.37|488.62|486.62|485.13|483.13|0
1700072100000|2023-11-15 18:15:00|488.12|486.12|486.37|484.37|490.12|488.12|486.37|484.37|0
1700072400000|2023-11-15 18:20:00|486.12|484.12|481.88|479.88|486.37|484.37|481.88|479.88|0
1700072700000|2023-11-15 18:25:00|482.13|480.13|480.88|478.88|483.13|481.13|480.38|478.38|0
1700073000000|2023-11-15 18:30:00|481.13|479.13|478.13|476.13|482.38|480.38|478.13|476.13|0
1700073300000|2023-11-15 18:35:00|478.38|476.38|478.63|476.63|479.63|477.63|477.63|475.63|0
1700073600000|2023-11-15 18:40:00|478.88|476.88|477.63|475.63|478.88|476.88|476.38|474.38|0
1700073900000|2023-11-15 18:45:00|477.13|475.13|477.38|475.38|478.38|476.38|476.63|474.63|0
1700074200000|2023-11-15 18:50:00|477.13|475.13|476.63|474.63|477.63|475.63|475.38|473.38|0
1700074500000|2023-11-15 18:55:00|476.38|474.38|476.38|474.38|477.38|475.38|475.63|473.63|0
1700074800000|2023-11-15 19:00:00|475.88|473.88|474.63|472.63|476.13|474.13|473.63|471.63|0
1700075100000|2023-11-15 19:05:00|474.38|472.38|474.88|472.88|475.38|473.38|473.63|471.63|0
1700075400000|2023-11-15 19:10:00|474.63|472.63|475.38|473.38|475.38|473.38|473.88|471.88|0
1700075700000|2023-11-15 19:15:00|475.63|473.63|479.13|477.13|480.13|478.13|475.63|473.63|0
1700076000000|2023-11-15 19:20:00|479.38|477.38|478.13|476.13|482.13|480.13|477.88|475.88|0
1700076300000|2023-11-15 19:25:00|478.38|476.38|473.88|471.88|478.38|476.38|473.88|471.88|0
1700076600000|2023-11-15 19:30:00|473.63|471.63|473.13|471.13|474.63|472.63|472.63|470.63|0
1700076900000|2023-11-15 19:35:00|473.38|471.38|472.38|470.38|474.13|472.13|472.38|470.38|0
1700077200000|2023-11-15 19:40:00|472.63|470.63|474.63|472.63|475.63|473.63|471.63|469.63|0
1700077500000|2023-11-15 19:45:00|474.38|472.38|477.88|475.88|478.13|476.13|474.38|472.38|0
1700077800000|2023-11-15 19:50:00|477.63|475.63|478.38|476.38|479.13|477.13|476.88|474.88|0
1700078100000|2023-11-15 19:55:00|478.13|476.13|475.88|473.88|478.63|476.63|475.38|473.38|0
1700078400000|2023-11-15 20:00:00|476.13|474.13|477.63|475.63|477.63|475.63|474.63|472.63|0
1700078700000|2023-11-15 20:05:00|477.38|475.38|479.63|477.63|479.63|477.63|476.38|474.38|0
1700079000000|2023-11-15 20:10:00|479.88|477.88|476.63|474.63|479.88|477.88|476.38|474.38|0
1700079300000|2023-11-15 20:15:00|476.88|474.88|476.63|474.63|478.63|476.63|475.38|473.38|0
1700079600000|2023-11-15 20:20:00|476.88|474.88|479.38|477.38|479.38|477.38|475.88|473.88|0
1700079900000|2023-11-15 20:25:00|479.13|477.13|477.63|475.63|480.87|478.87|477.63|475.63|0
1700080200000|2023-11-15 20:30:00|477.38|475.38|476.13|474.13|477.88|475.88|475.63|473.63|0
1700080500000|2023-11-15 20:35:00|476.38|474.38|475.63|473.63|476.63|474.63|474.63|472.63|0
1700080800000|2023-11-15 20:40:00|475.88|473.88|478.38|476.38|478.63|476.63|475.13|473.13|0
1700081100000|2023-11-15 20:45:00|478.13|476.13|484.12|482.12|484.12|482.12|478.13|476.13|0
1700081400000|2023-11-15 20:50:00|483.87|481.87|485.62|483.62|485.87|483.87|482.87|480.87|0
1700081700000|2023-11-15 20:55:00|485.87|483.87|480.87|478.87|485.87|483.87|480.37|478.37|0
1700082000000|2023-11-15 21:00:00|481.12|479.12|485.12|483.12|485.37|483.37|481.12|479.12|0
1700082300000|2023-11-15 21:05:00|485.37|483.37|486.87|484.87|488.12|486.12|485.12|483.12|0
1700082600000|2023-11-15 21:10:00|487.12|485.12|488.62|486.62|488.87|486.87|486.62|484.62|0
1700082900000|2023-11-15 21:15:00|488.72|486.52|488.47|486.27|488.72|486.52|487.47|485.27|0
1700083200000|2023-11-15 21:20:00|488.22|486.02|488.22|486.02|488.72|486.52|488.22|486.02|0
1700083500000|2023-11-15 21:25:00|488.47|486.27|488.22|486.02|488.72|486.52|488.1|485.9|0
1700083800000|2023-11-15 21:30:00|487.97|485.77|487.97|485.77|488.22|486.02|487.72|485.52|0
1700084100000|2023-11-15 21:35:00|488.22|486.02|487.97|485.77|488.22|486.02|487.97|485.77|0
1700084400000|2023-11-15 21:40:00|488.22|486.02|487.72|485.52|488.22|486.02|487.22|485.02|0
1700084700000|2023-11-15 21:45:00|487.97|485.77|488.47|486.27|488.47|486.27|487.97|485.77|0
1700085000000|2023-11-15 21:50:00|488.35|486.15|487.6|485.4|488.35|486.15|487.47|485.27|0
1700085300000|2023-11-15 21:55:00|487.72|485.52|487.35|485.15|487.72|485.52|486.97|484.77|0
1700085600000|2023-11-15 22:00:00|487.18|484.98|487.54|485.34|487.57|485.37|487.07|484.87|0
1700085900000|2023-11-15 22:05:00|487.61|485.41|487.87|485.67|487.87|485.67|487.61|485.41|0
1700086200000|2023-11-15 22:10:00|488.31|486.11|487.87|485.67|488.31|486.11|487.87|485.67|0
1700086500000|2023-11-15 22:15:00|488.31|486.11|488.31|486.11|488.31|486.11|488.31|486.11|0
1700086800000|2023-11-15 22:20:00|487.87|485.67|487.87|485.67|487.87|485.67|487.87|485.67|0
1700087100000|2023-11-15 22:25:00|487.83|485.63|487.9|485.7|487.98|485.78|487.83|485.63|0
1700087400000|2023-11-15 22:30:00|487.98|485.78|487.94|485.74|488.23|486.03|487.9|485.7|0
1700087700000|2023-11-15 22:35:00|488.09|485.89|488.05|485.85|488.09|485.89|488.05|485.85|0
1700088600000|2023-11-15 22:50:00|487.72|485.52|487.68|485.48|487.9|485.7|487.61|485.41|0
1700088900000|2023-11-15 22:55:00|487.76|485.56|487.65|485.45|487.79|485.59|487.65|485.45|0
1700089200000|2023-11-15 23:00:00|486.6|484.4|486.47|484.27|487.47|485.27|486.22|484.02|0
1700089500000|2023-11-15 23:05:00|486.22|484.02|486.47|484.27|486.72|484.52|485.97|483.77|0
1700089800000|2023-11-15 23:10:00|486.22|484.02|487.22|485.02|487.72|485.52|485.72|483.52|0
1700090100000|2023-11-15 23:15:00|486.72|484.52|485.97|483.77|486.97|484.77|485.72|483.52|0
1700090400000|2023-11-15 23:20:00|485.72|483.52|485.72|483.52|485.97|483.77|485.35|483.15|0
1700090700000|2023-11-15 23:25:00|485.97|483.77|485.72|483.52|485.97|483.77|485.22|483.02|0
1700091000000|2023-11-15 23:30:00|485.47|483.27|485.47|483.27|485.97|483.77|485.47|483.27|0
1700091300000|2023-11-15 23:35:00|485.72|483.52|485.97|483.77|486.22|484.02|485.72|483.52|0
1700091600000|2023-11-15 23:40:00|486.22|484.02|485.72|483.52|486.22|484.02|485.47|483.27|0
1700091900000|2023-11-15 23:45:00|485.47|483.27|485.22|483.02|485.72|483.52|484.72|482.52|0
1700092200000|2023-11-15 23:50:00|485.1|482.9|484.97|482.77|485.47|483.27|484.72|482.52|0
1700092500000|2023-11-15 23:55:00|484.72|482.52|484.72|482.52|485.22|483.02|484.72|482.52|0
1700092800000|2023-11-16 00:00:00|484.97|482.77|484.47|482.27|485.22|483.02|484.22|482.02|0
1700093100000|2023-11-16 00:05:00|484.22|482.02|483.47|481.27|484.22|482.02|482.97|480.77|0
1700093400000|2023-11-16 00:10:00|483.35|481.15|483.47|481.27|483.72|481.52|483.1|480.9|0
1700093700000|2023-11-16 00:15:00|483.22|481.02|481.97|479.77|483.72|481.52|481.47|479.27|0
1700094000000|2023-11-16 00:20:00|481.72|479.52|482.47|480.27|482.47|480.27|481.22|479.02|0
1700094300000|2023-11-16 00:25:00|482.22|480.02|482.97|480.77|483.47|481.27|481.97|479.77|0
1700094600000|2023-11-16 00:30:00|482.72|480.52|481.72|479.52|482.97|480.77|481.72|479.52|0
1700094900000|2023-11-16 00:35:00|481.97|479.77|482.72|480.52|482.72|480.52|481.72|479.52|0
1700095200000|2023-11-16 00:40:00|482.97|480.77|483.47|481.27|483.72|481.52|482.97|480.77|0
1700095500000|2023-11-16 00:45:00|483.72|481.52|483.47|481.27|483.72|481.52|482.97|480.77|0
1700095800000|2023-11-16 00:50:00|483.6|481.4|483.72|481.52|483.97|481.77|483.22|481.02|0
1700096100000|2023-11-16 00:55:00|483.6|481.4|482.47|480.27|483.72|481.52|482.47|480.27|0
1700096400000|2023-11-16 01:00:00|482.72|480.52|483.97|481.77|483.97|481.77|482.47|480.27|0
1700096700000|2023-11-16 01:05:00|484.22|482.02|484.47|482.27|484.97|482.77|483.72|481.52|0
1700097000000|2023-11-16 01:10:00|484.6|482.4|484.97|482.77|485.22|483.02|484.47|482.27|0
1700097300000|2023-11-16 01:15:00|484.72|482.52|485.97|483.77|486.22|484.02|484.22|482.02|0
1700097600000|2023-11-16 01:20:00|485.72|483.52|483.97|481.77|485.72|483.52|483.72|481.52|0
1700097900000|2023-11-16 01:25:00|484.22|482.02|485.22|483.02|485.72|483.52|483.97|481.77|0
1700098200000|2023-11-16 01:30:00|485.37|483.37|485.12|483.12|485.62|483.62|484.87|482.87|0
1700098500000|2023-11-16 01:35:00|484.87|482.87|486.12|484.12|486.12|484.12|484.62|482.62|0
1700098800000|2023-11-16 01:40:00|486.37|484.37|486.12|484.12|486.62|484.62|485.62|483.62|0
1700099100000|2023-11-16 01:45:00|486.37|484.37|486.87|484.87|486.87|484.87|485.87|483.87|0
1700099400000|2023-11-16 01:50:00|487.12|485.12|487.87|485.87|488.87|486.87|486.87|484.87|0
1700099700000|2023-11-16 01:55:00|488.12|486.12|491.62|489.62|491.62|489.62|487.87|485.87|0
1700100000000|2023-11-16 02:00:00|491.37|489.37|492.87|490.87|493.62|491.62|491.12|489.12|0
1700100300000|2023-11-16 02:05:00|492.62|490.62|493.87|491.87|493.87|491.87|492.37|490.37|0
1700100600000|2023-11-16 02:10:00|493.62|491.62|493.12|491.12|493.87|491.87|492.87|490.87|0
1700100900000|2023-11-16 02:15:00|492.87|490.87|490.12|488.12|493|491|490.12|488.12|0
1700101200000|2023-11-16 02:20:00|490.37|488.37|490.12|488.12|491.12|489.12|488.87|486.87|0
1700101500000|2023-11-16 02:25:00|490.25|488.25|491.87|489.87|491.87|489.87|489.87|487.87|0
1700101800000|2023-11-16 02:30:00|491.62|489.62|491.62|489.62|492.12|490.12|491.37|489.37|0
1700102100000|2023-11-16 02:35:00|491.87|489.87|492.37|490.37|493.37|491.37|491.62|489.62|0
1700102400000|2023-11-16 02:40:00|492.5|490.5|491.12|489.12|492.87|490.87|491.12|489.12|0
1700102700000|2023-11-16 02:45:00|490.87|488.87|491.62|489.62|491.62|489.62|490.87|488.87|0
1700103000000|2023-11-16 02:50:00|491.87|489.87|491.62|489.62|492.87|490.87|491.37|489.37|0
1700103300000|2023-11-16 02:55:00|491.75|489.75|492.12|490.12|492.62|490.62|491.37|489.37|0
1700103600000|2023-11-16 03:00:00|492|490|490.62|488.62|492.12|490.12|490.62|488.62|0
1700103900000|2023-11-16 03:05:00|490.87|488.87|490.12|488.12|491.37|489.37|490.12|488.12|0
1700104200000|2023-11-16 03:10:00|489.87|487.87|489.87|487.87|490.62|488.62|489.62|487.62|0
1700104500000|2023-11-16 03:15:00|490.12|488.12|489.87|487.87|491.12|489.12|489.87|487.87|0
1700104800000|2023-11-16 03:20:00|490.12|488.12|489.62|487.62|490.12|488.12|489.37|487.37|0
1700105100000|2023-11-16 03:25:00|489.87|487.87|490|488|490.12|488.12|489.62|487.62|0
1700105400000|2023-11-16 03:30:00|490.12|488.12|489.62|487.62|490.87|488.87|489.62|487.62|0
1700105700000|2023-11-16 03:35:00|489.75|487.75|491.25|489.25|491.37|489.37|489.12|487.12|0
1700106000000|2023-11-16 03:40:00|491.37|489.37|491.12|489.12|491.62|489.62|490.87|488.87|0
1700106300000|2023-11-16 03:45:00|491.25|489.25|491.37|489.37|491.87|489.87|491.12|489.12|0
1700106600000|2023-11-16 03:50:00|491.62|489.62|491.37|489.37|492.12|490.12|491.12|489.12|0
1700106900000|2023-11-16 03:55:00|491.5|489.5|491.87|489.87|492.37|490.37|491.37|489.37|0
1700107200000|2023-11-16 04:00:00|491.62|489.62|491.12|489.12|492.12|490.12|491.12|489.12|0
1700107500000|2023-11-16 04:05:00|491.37|489.37|490.12|488.12|491.37|489.37|490.12|488.12|0
1700107800000|2023-11-16 04:10:00|489.87|487.87|490.12|488.12|490.37|488.37|489.87|487.87|0
1700108100000|2023-11-16 04:15:00|490.37|488.37|489.87|487.87|490.37|488.37|489.62|487.62|0
1700108400000|2023-11-16 04:20:00|489.62|487.62|490.37|488.37|490.62|488.62|489.37|487.37|0
1700108700000|2023-11-16 04:25:00|490.12|488.12|490.12|488.12|490.37|488.37|489.87|487.87|0
1700109000000|2023-11-16 04:30:00|490|488|490.37|488.37|490.62|488.62|489.87|487.87|0
1700109300000|2023-11-16 04:35:00|490.62|488.62|489.87|487.87|490.62|488.62|489.62|487.62|0
1700109600000|2023-11-16 04:40:00|490.12|488.12|490.37|488.37|490.37|488.37|490.12|488.12|0
1700109900000|2023-11-16 04:45:00|490.62|488.62|489.87|487.87|490.62|488.62|489.87|487.87|0
1700110200000|2023-11-16 04:50:00|489.62|487.62|488.62|486.62|489.87|487.87|488.37|486.37|0
1700110500000|2023-11-16 04:55:00|488.5|486.5|488.37|486.37|488.62|486.62|487.87|485.87|0
1700110800000|2023-11-16 05:00:00|488.12|486.12|488.12|486.12|488.62|486.62|488.12|486.12|0
1700111100000|2023-11-16 05:05:00|488.37|486.37|486.37|484.37|488.87|486.87|486.37|484.37|0
1700111400000|2023-11-16 05:10:00|486.62|484.62|486.62|484.62|487.12|485.12|486.12|484.12|0
1700111700000|2023-11-16 05:15:00|486.37|484.37|486.62|484.62|486.87|484.87|485.87|483.87|0
1700112000000|2023-11-16 05:20:00|486.87|484.87|486.37|484.37|486.87|484.87|486.37|484.37|0
1700112300000|2023-11-16 05:25:00|486.62|484.62|487.12|485.12|487.37|485.37|486.37|484.37|0
1700112600000|2023-11-16 05:30:00|486.87|484.87|485.87|483.87|486.87|484.87|485.62|483.62|0
1700112900000|2023-11-16 05:35:00|486.12|484.12|485.62|483.62|486.12|484.12|484.87|482.87|0
1700113200000|2023-11-16 05:40:00|485.75|483.75|486.12|484.12|486.37|484.37|485.62|483.62|0
1700113500000|2023-11-16 05:45:00|485.87|483.87|486.12|484.12|486.37|484.37|485.87|483.87|0
1700113800000|2023-11-16 05:50:00|485.87|483.87|486.37|484.37|486.5|484.5|485.87|483.87|0
1700114100000|2023-11-16 05:55:00|486.5|484.5|485.87|483.87|486.62|484.62|485.62|483.62|0
1700114400000|2023-11-16 06:00:00|486.12|484.12|484.12|482.12|486.12|484.12|483.87|481.87|0
1700114700000|2023-11-16 06:05:00|483.87|481.87|484.87|482.87|484.87|482.87|483.62|481.62|0
1700115000000|2023-11-16 06:10:00|484.62|482.62|483.62|481.62|484.87|482.87|483.62|481.62|0
1700115300000|2023-11-16 06:15:00|483.37|481.37|484.37|482.37|484.37|482.37|483.12|481.12|0
1700115600000|2023-11-16 06:20:00|484.12|482.12|484.62|482.62|484.62|482.62|484.12|482.12|0
1700115900000|2023-11-16 06:25:00|484.87|482.87|484.62|482.62|484.87|482.87|484.12|482.12|0
1700116200000|2023-11-16 06:30:00|484.87|482.87|484.87|482.87|485|483|484.37|482.37|0
1700116500000|2023-11-16 06:35:00|485.12|483.12|484.87|482.87|485.37|483.37|484.62|482.62|0
1700116800000|2023-11-16 06:40:00|485|483|484.12|482.12|485.12|483.12|483.87|481.87|0
1700117100000|2023-11-16 06:45:00|483.87|481.87|484.25|482.25|485.12|483.12|483.87|481.87|0
1700117400000|2023-11-16 06:50:00|484.12|482.12|483.87|481.87|484.12|482.12|483.62|481.62|0
1700117700000|2023-11-16 06:55:00|483.62|481.62|482.62|480.62|483.87|481.87|482.62|480.62|0
1700118000000|2023-11-16 07:00:00|482.87|480.87|483.12|481.12|483.87|481.87|482.5|480.5|0
1700118300000|2023-11-16 07:05:00|483.25|481.25|483.62|481.62|484.12|482.12|483.25|481.25|0
1700118600000|2023-11-16 07:10:00|483.87|481.87|483.12|481.12|483.87|481.87|482.87|480.87|0
1700118900000|2023-11-16 07:15:00|483.37|481.37|485.12|483.12|485.12|483.12|483.12|481.12|0
1700119200000|2023-11-16 07:20:00|485|483|484.87|482.87|485.62|483.62|484.62|482.62|0
1700119500000|2023-11-16 07:25:00|484.62|482.62|484.87|482.87|485.87|483.87|484.62|482.62|0
1700119800000|2023-11-16 07:30:00|485.12|483.12|484.12|482.12|485.37|483.37|484.12|482.12|0
1700120100000|2023-11-16 07:35:00|484.37|482.37|485.37|483.37|485.37|483.37|484.37|482.37|0
1700120400000|2023-11-16 07:40:00|485.62|483.62|484.37|482.37|485.87|483.87|484.12|482.12|0
1700120700000|2023-11-16 07:45:00|484.12|482.12|485.62|483.62|485.62|483.62|483.87|481.87|0
1700121000000|2023-11-16 07:50:00|485.87|483.87|485.75|483.75|485.87|483.87|484.62|482.62|0
1700121300000|2023-11-16 07:55:00|485.62|483.62|485.12|483.12|485.87|483.87|484.87|482.87|0
1700121600000|2023-11-16 08:00:00|484.87|482.87|484.37|482.37|486.87|484.87|484.12|482.12|0
1700121900000|2023-11-16 08:05:00|484.12|482.12|486.12|484.12|486.12|484.12|483.37|481.37|0
1700122200000|2023-11-16 08:10:00|485.87|483.87|484.12|482.12|486.87|484.87|484.12|482.12|0
1700122500000|2023-11-16 08:15:00|484.37|482.37|484.62|482.62|485.12|483.12|483.62|481.62|0
1700122800000|2023-11-16 08:20:00|484.87|482.87|484.12|482.12|485.12|483.12|483.62|481.62|0
1700123100000|2023-11-16 08:25:00|483.87|481.87|484.62|482.62|484.87|482.87|482.87|480.87|0
1700123400000|2023-11-16 08:30:00|484.25|482.25|484.12|482.12|485.37|483.37|483.62|481.62|0
1700123700000|2023-11-16 08:35:00|484|482|482.37|480.37|484.87|482.87|482.37|480.37|0
1700124000000|2023-11-16 08:40:00|482.62|480.62|484.87|482.87|485.37|483.37|482.37|480.37|0
1700124300000|2023-11-16 08:45:00|485.12|483.12|483.62|481.62|485.12|483.12|482.37|480.37|0
1700124600000|2023-11-16 08:50:00|483.37|481.37|484.37|482.37|484.37|482.37|482.87|480.87|0
1700124900000|2023-11-16 08:55:00|484.12|482.12|483.62|481.62|485.62|483.62|483.37|481.37|0
1700125200000|2023-11-16 09:00:00|484.12|482.12|486.12|484.12|486.37|484.37|483.37|481.37|0
1700125500000|2023-11-16 09:05:00|485.87|483.87|483.62|481.62|486.37|484.37|483.62|481.62|0
1700125800000|2023-11-16 09:10:00|483.87|481.87|482.37|480.37|484.12|482.12|482.37|480.37|0
1700126100000|2023-11-16 09:15:00|482.62|480.62|480.62|478.62|482.62|480.62|480.37|478.37|0
1700126400000|2023-11-16 09:20:00|480.37|478.37|481.37|479.37|481.37|479.37|480.12|478.12|0
1700126700000|2023-11-16 09:25:00|481.62|479.62|482.62|480.62|482.87|480.87|481.62|479.62|0
1700127000000|2023-11-16 09:30:00|482.87|480.87|484.37|482.37|484.62|482.62|482.87|480.87|0
1700127300000|2023-11-16 09:35:00|484.62|482.62|485.37|483.37|485.37|483.37|482.87|480.87|0
1700127600000|2023-11-16 09:40:00|484.87|482.87|485.62|483.62|485.87|483.87|484.37|482.37|0
1700127900000|2023-11-16 09:45:00|485.87|483.87|484.62|482.62|485.87|483.87|484.37|482.37|0
1700128200000|2023-11-16 09:50:00|484.37|482.37|485.62|483.62|485.87|483.87|484.37|482.37|0
1700128500000|2023-11-16 09:55:00|485.37|483.37|485.62|483.62|486.37|484.37|485.12|483.12|0
1700128800000|2023-11-16 10:00:00|485.87|483.87|485.37|483.37|486.12|484.12|484.37|482.37|0
1700129100000|2023-11-16 10:05:00|485.25|483.25|485.75|483.75|486.62|484.62|485.12|483.12|0
1700129400000|2023-11-16 10:10:00|485.87|483.87|484.12|482.12|485.87|483.87|484.12|482.12|0
1700129700000|2023-11-16 10:15:00|483.87|481.87|483.62|481.62|484.87|482.87|483.37|481.37|0
1700130000000|2023-11-16 10:20:00|483.87|481.87|482.62|480.62|484.12|482.12|482.12|480.12|0
1700130300000|2023-11-16 10:25:00|482.37|480.37|481.87|479.87|482.37|480.37|481.62|479.62|0
1700130600000|2023-11-16 10:30:00|481.62|479.62|481.87|479.87|481.87|479.87|481.12|479.12|0
1700130900000|2023-11-16 10:35:00|481.62|479.62|483|481|483|481|481.62|479.62|0
1700131200000|2023-11-16 10:40:00|482.87|480.87|483.87|481.87|484|482|482.87|480.87|0
1700131500000|2023-11-16 10:45:00|483.62|481.62|483.62|481.62|483.87|481.87|482.12|480.12|0
1700131800000|2023-11-16 10:50:00|483.37|481.37|483.12|481.12|483.62|481.62|482.12|480.12|0
1700132100000|2023-11-16 10:55:00|483.37|481.37|483.62|481.62|484.87|482.87|483.12|481.12|0
1700132400000|2023-11-16 11:00:00|483.87|481.87|483.37|481.37|484.12|482.12|482.87|480.87|0
1700132700000|2023-11-16 11:05:00|483.62|481.62|483.12|481.12|484.12|482.12|482.87|480.87|0
1700133000000|2023-11-16 11:10:00|483.37|481.37|483.62|481.62|484.12|482.12|483.37|481.37|0
1700133300000|2023-11-16 11:15:00|483.37|481.37|483.12|481.12|484.12|482.12|483.12|481.12|0
1700133600000|2023-11-16 11:20:00|483.37|481.37|482.12|480.12|483.37|481.37|481.87|479.87|0
1700133900000|2023-11-16 11:25:00|482.37|480.37|481.87|479.87|482.62|480.62|481.87|479.87|0
1700134200000|2023-11-16 11:30:00|481.62|479.62|483.37|481.37|483.37|481.37|481.62|479.62|0
1700134500000|2023-11-16 11:35:00|483.62|481.62|484.37|482.37|484.62|482.62|483.37|481.37|0
1700134800000|2023-11-16 11:40:00|484.62|482.62|485.37|483.37|485.62|483.62|484.12|482.12|0
1700135100000|2023-11-16 11:45:00|485.12|483.12|485.12|483.12|485.62|483.62|484.12|482.12|0
1700135400000|2023-11-16 11:50:00|484.87|482.87|484.37|482.37|485.62|483.62|484.37|482.37|0
1700135700000|2023-11-16 11:55:00|484.62|482.62|482.87|480.87|484.62|482.62|482.62|480.62|0
1700136000000|2023-11-16 12:00:00|482.62|480.62|485.87|483.87|485.87|483.87|482.62|480.62|0
1700136300000|2023-11-16 12:05:00|485.62|483.62|488.87|486.87|488.87|486.87|485.62|483.62|0
1700136600000|2023-11-16 12:10:00|488.62|486.62|489.37|487.37|490.37|488.37|488.37|486.37|0
1700136900000|2023-11-16 12:15:00|489.62|487.62|490.62|488.62|490.87|488.87|489.37|487.37|0
1700137200000|2023-11-16 12:20:00|490.87|488.87|490.62|488.62|491.62|489.62|489.87|487.87|0
1700137500000|2023-11-16 12:25:00|490.87|488.87|490.62|488.62|491.37|489.37|489.87|487.87|0
1700137800000|2023-11-16 12:30:00|490.37|488.37|488.62|486.62|491.12|489.12|488.12|486.12|0
1700138100000|2023-11-16 12:35:00|488.37|486.37|490.37|488.37|490.62|488.62|488.12|486.12|0
1700138400000|2023-11-16 12:40:00|490.12|488.12|489.87|487.87|491|489|488.62|486.62|0
1700138700000|2023-11-16 12:45:00|489.62|487.62|487.87|485.87|489.87|487.87|487.12|485.12|0
1700139000000|2023-11-16 12:50:00|488.12|486.12|489.87|487.87|489.87|487.87|487.12|485.12|0
1700139300000|2023-11-16 12:55:00|490|488|490.37|488.37|491.12|489.12|489.37|487.37|0
1700139600000|2023-11-16 13:00:00|490.12|488.12|489.12|487.12|491.12|489.12|488.12|486.12|0
1700139900000|2023-11-16 13:05:00|488.87|486.87|489.37|487.37|489.37|487.37|487.87|485.87|0
1700140200000|2023-11-16 13:10:00|489.12|487.12|492.12|490.12|492.12|490.12|488.62|486.62|0
1700140500000|2023-11-16 13:15:00|492.37|490.37|491.12|489.12|492.87|490.87|491.12|489.12|0
1700140800000|2023-11-16 13:20:00|490.62|488.62|488.62|486.62|490.87|488.87|487.62|485.62|0
1700141100000|2023-11-16 13:25:00|488.37|486.37|489.37|487.37|490.12|488.12|488.37|486.37|0
1700141400000|2023-11-16 13:30:00|489.5|487.5|485.37|483.37|489.5|487.5|484.37|482.37|0
1700141700000|2023-11-16 13:35:00|485.12|483.12|482.87|480.87|487.62|485.62|482.37|480.37|0
1700142000000|2023-11-16 13:40:00|483.12|481.12|482.87|480.87|485.37|483.37|482.87|480.87|0
1700142300000|2023-11-16 13:45:00|482.37|480.37|481.87|479.87|482.37|480.37|479.87|477.87|0
1700142600000|2023-11-16 13:50:00|481.62|479.62|481.37|479.37|481.87|479.87|480.12|478.12|0
1700142900000|2023-11-16 13:55:00|481.12|479.12|478.87|476.87|481.37|479.37|478.87|476.87|0
1700143200000|2023-11-16 14:00:00|479.12|477.12|483.12|481.12|483.12|481.12|479.12|477.12|0
1700143500000|2023-11-16 14:05:00|482.87|480.87|483.87|481.87|485.12|483.12|482.37|480.37|0
1700143800000|2023-11-16 14:10:00|483.62|481.62|484.87|482.87|485.12|483.12|483.62|481.62|0
1700144100000|2023-11-16 14:15:00|484.37|482.37|487.87|485.87|488.37|486.37|484.12|482.12|0
1700144400000|2023-11-16 14:20:00|487.62|485.62|488.37|486.37|488.62|486.62|487.37|485.37|0
1700144700000|2023-11-16 14:25:00|489.12|487.12|488.37|486.37|491.12|489.12|487.62|485.62|0
1700145000000|2023-11-16 14:30:00|487.87|485.87|484.12|482.12|488.37|486.37|483.62|481.62|0
1700145300000|2023-11-16 14:35:00|484.87|482.87|484.62|482.62|488.62|486.62|483.87|481.87|0
1700145600000|2023-11-16 14:40:00|484.37|482.37|484.62|482.62|487.12|485.12|484.25|482.25|0
1700145900000|2023-11-16 14:45:00|484.37|482.37|481.12|479.12|484.37|482.37|479.37|477.37|0
1700146200000|2023-11-16 14:50:00|480.87|478.87|477.62|475.62|481.37|479.37|477.62|475.62|0
1700146500000|2023-11-16 14:55:00|477.37|475.37|476.63|474.63|478.37|476.37|475.63|473.63|0
1700146800000|2023-11-16 15:00:00|476.38|474.38|480.13|478.13|480.63|478.63|474.88|472.88|0
1700147100000|2023-11-16 15:05:00|479.88|477.88|480.13|478.13|481.63|479.63|475.63|473.63|0
1700147400000|2023-11-16 15:10:00|480.38|478.38|482.38|480.38|482.38|480.38|479.63|477.63|0
1700147700000|2023-11-16 15:15:00|483.13|481.13|487.13|485.13|487.13|485.13|482.13|480.13|0
1700148000000|2023-11-16 15:20:00|486.88|484.88|480.13|478.13|486.88|484.88|480.13|478.13|0
1700148300000|2023-11-16 15:25:00|480.38|478.38|481.13|479.13|482.63|480.63|478.88|476.88|0
1700148600000|2023-11-16 15:30:00|480.88|478.88|485.38|483.38|485.38|483.38|477.38|475.38|0
1700148900000|2023-11-16 15:35:00|485.13|483.13|487.13|485.13|489.63|487.63|485.13|483.13|0
1700149200000|2023-11-16 15:40:00|487.38|485.38|490.88|488.88|491.88|489.88|486.38|484.38|0
1700149500000|2023-11-16 15:45:00|490.63|488.63|486.38|484.38|491.13|489.13|484.63|482.63|0
1700149800000|2023-11-16 15:50:00|486.13|484.13|491.13|489.13|491.13|489.13|486.13|484.13|0
1700150100000|2023-11-16 15:55:00|490.88|488.88|490.13|488.13|492.63|490.63|488.88|486.88|0
1700150400000|2023-11-16 16:00:00|490.38|488.38|489.13|487.13|491.88|489.88|487.88|485.88|0
1700150700000|2023-11-16 16:05:00|489.38|487.38|491.63|489.63|492.38|490.38|487.63|485.63|0
1700151000000|2023-11-16 16:10:00|491.13|489.13|489.38|487.38|495.88|493.88|489.13|487.13|0
1700151300000|2023-11-16 16:15:00|489.63|487.63|494.38|492.38|495.88|493.88|488.88|486.88|0
1700151600000|2023-11-16 16:20:00|494.63|492.63|496.13|494.13|496.38|494.38|493.88|491.88|0
1700151900000|2023-11-16 16:25:00|495.88|493.88|497.13|495.13|497.38|495.38|494.88|492.88|0
1700152200000|2023-11-16 16:30:00|496.88|494.88|494.88|492.88|498.38|496.38|493.88|491.88|0
1700152500000|2023-11-16 16:35:00|495.13|493.13|497.13|495.13|499.13|497.13|494.88|492.88|0
1700152800000|2023-11-16 16:40:00|496.88|494.88|496.88|494.88|497.88|495.88|494.88|492.88|0
1700153100000|2023-11-16 16:45:00|496.63|494.63|493.13|491.13|496.63|494.63|492.88|490.88|0
1700153400000|2023-11-16 16:50:00|493.38|491.38|494.38|492.38|494.38|492.38|491.63|489.63|0
1700153700000|2023-11-16 16:55:00|494.63|492.63|493.13|491.13|494.88|492.88|492.13|490.13|0
1700154000000|2023-11-16 17:00:00|493.38|491.38|492.63|490.63|493.88|491.88|490.88|488.88|0
1700154300000|2023-11-16 17:05:00|492.38|490.38|490.63|488.63|492.88|490.88|489.88|487.88|0
1700154600000|2023-11-16 17:10:00|490.38|488.38|489.88|487.88|490.88|488.88|488.88|486.88|0
1700154900000|2023-11-16 17:15:00|489.63|487.63|488.88|486.88|490.63|488.63|487.38|485.38|0
1700155200000|2023-11-16 17:20:00|489.13|487.13|488.63|486.63|490.63|488.63|487.63|485.63|0
1700155500000|2023-11-16 17:25:00|488.88|486.88|487.63|485.63|489.63|487.63|486.63|484.63|0
1700155800000|2023-11-16 17:30:00|487.88|485.88|488.13|486.13|489.38|487.38|486.88|484.88|0
1700156100000|2023-11-16 17:35:00|488.38|486.38|485.13|483.13|489.13|487.13|485.13|483.13|0
1700156400000|2023-11-16 17:40:00|485.38|483.38|484.13|482.13|485.38|483.38|481.63|479.63|0
1700156700000|2023-11-16 17:45:00|483.88|481.88|484.13|482.13|484.63|482.63|483.13|481.13|0
1700157000000|2023-11-16 17:50:00|483.88|481.88|487.13|485.13|488.13|486.13|483.88|481.88|0
1700157300000|2023-11-16 17:55:00|487.38|485.38|485.63|483.63|487.63|485.63|485.13|483.13|0
1700157600000|2023-11-16 18:00:00|485.38|483.38|486.88|484.88|487.13|485.13|484.88|482.88|0
1700157900000|2023-11-16 18:05:00|487.13|485.13|489.13|487.13|489.63|487.63|486.38|484.38|0
1700158200000|2023-11-16 18:10:00|488.88|486.88|489.38|487.38|490.88|488.88|488.63|486.63|0
1700158500000|2023-11-16 18:15:00|489.13|487.13|488.38|486.38|489.88|487.88|486.63|484.63|0
1700158800000|2023-11-16 18:20:00|488.63|486.63|489.13|487.13|491.38|489.38|488.63|486.63|0
1700159100000|2023-11-16 18:25:00|488.63|486.63|486.38|484.38|488.63|486.63|484.63|482.63|0
1700159400000|2023-11-16 18:30:00|486.13|484.13|490.13|488.13|490.13|488.13|485.63|483.63|0
1700159700000|2023-11-16 18:35:00|489.88|487.88|487.63|485.63|489.88|487.88|485.13|483.13|0
1700160000000|2023-11-16 18:40:00|487.88|485.88|489.38|487.38|490.38|488.38|486.88|484.88|0
1700160300000|2023-11-16 18:45:00|489.63|487.63|493.63|491.63|494.38|492.38|489.63|487.63|0
1700160600000|2023-11-16 18:50:00|493.88|491.88|490.63|488.63|493.88|491.88|489.88|487.88|0
1700160900000|2023-11-16 18:55:00|490.38|488.38|491.13|489.13|492.63|490.63|490.38|488.38|0
1700161200000|2023-11-16 19:00:00|490.88|488.88|489.38|487.38|492.38|490.38|488.88|486.88|0
1700161500000|2023-11-16 19:05:00|489.63|487.63|489.63|487.63|490.88|488.88|488.88|486.88|0
1700161800000|2023-11-16 19:10:00|489.88|487.88|489.88|487.88|490.88|488.88|488.13|486.13|0
1700162100000|2023-11-16 19:15:00|489.63|487.63|488.13|486.13|489.63|487.63|487.88|485.88|0
1700162400000|2023-11-16 19:20:00|488.38|486.38|489.38|487.38|490.13|488.13|487.88|485.88|0
1700162700000|2023-11-16 19:25:00|489.63|487.63|491.13|489.13|492.13|490.13|489.13|487.13|0
1700163000000|2023-11-16 19:30:00|490.88|488.88|489.88|487.88|491.13|489.13|488.63|486.63|0
1700163300000|2023-11-16 19:35:00|489.63|487.63|487.63|485.63|489.88|487.88|485.88|483.88|0
1700163600000|2023-11-16 19:40:00|487.88|485.88|484.63|482.63|487.88|485.88|484.38|482.38|0
1700163900000|2023-11-16 19:45:00|484.38|482.38|483.38|481.38|484.38|482.38|482.13|480.13|0
1700164200000|2023-11-16 19:50:00|483.13|481.13|487.63|485.63|487.63|485.63|482.38|480.38|0
1700164500000|2023-11-16 19:55:00|488.63|486.63|484.63|482.63|488.63|486.63|483.63|481.63|0
1700164800000|2023-11-16 20:00:00|484.88|482.88|485.63|483.63|486.13|484.13|484.13|482.13|0
1700165100000|2023-11-16 20:05:00|485.38|483.38|485.38|483.38|486.38|484.38|484.38|482.38|0
1700165400000|2023-11-16 20:10:00|485.13|483.13|486.38|484.38|486.63|484.63|484.13|482.13|0
1700165700000|2023-11-16 20:15:00|486.13|484.13|484.88|482.88|486.88|484.88|484.13|482.13|0
1700166000000|2023-11-16 20:20:00|484.63|482.63|484.13|482.13|486.38|484.38|483.38|481.38|0
1700166300000|2023-11-16 20:25:00|484.38|482.38|484.38|482.38|484.88|482.88|483.63|481.63|0
1700166600000|2023-11-16 20:30:00|484.13|482.13|482.38|480.38|485.63|483.63|482.38|480.38|0
1700166900000|2023-11-16 20:35:00|482.63|480.63|482.13|480.13|483.88|481.88|481.38|479.38|0
1700167200000|2023-11-16 20:40:00|482.38|480.38|480.63|478.63|483.88|481.88|480.63|478.63|0
1700167500000|2023-11-16 20:45:00|480.88|478.88|479.88|477.88|481.63|479.63|478.13|476.13|0
1700167800000|2023-11-16 20:50:00|479.63|477.63|481.38|479.38|481.63|479.63|478.13|476.13|0
1700168100000|2023-11-16 20:55:00|481.63|479.63|477.63|475.63|481.63|479.63|477.38|475.38|0
1700168400000|2023-11-16 21:00:00|477.88|475.88|478.38|476.38|478.38|476.38|476.88|474.88|0
1700168700000|2023-11-16 21:05:00|478.13|476.13|477.88|475.88|478.13|476.13|477.63|475.63|0
1700169000000|2023-11-16 21:10:00|478.13|476.13|477.88|475.88|478.13|476.13|477.63|475.63|0
1700169300000|2023-11-16 21:15:00|477.73|475.53|476.73|474.53|477.73|475.53|476.73|474.53|0
1700169600000|2023-11-16 21:20:00|476.48|474.28|475.48|473.28|476.48|474.28|475.48|473.28|0
1700170200000|2023-11-16 21:30:00|475.23|473.03|475.23|473.03|475.23|473.03|474.73|472.53|0
1700170500000|2023-11-16 21:35:00|474.98|472.78|474.48|472.28|474.98|472.78|474.48|472.28|0
1700170800000|2023-11-16 21:40:00|474.23|472.03|473.73|471.53|474.23|472.03|473.48|471.28|0
1700171100000|2023-11-16 21:45:00|473.98|471.78|472.48|470.28|473.98|471.78|471.98|469.78|0
1700171400000|2023-11-16 21:50:00|472.23|470.03|471.98|469.78|472.48|470.28|471.73|469.53|0
1700171700000|2023-11-16 21:55:00|471.73|469.53|472.36|470.16|472.61|470.41|471.73|469.53|0
1700172000000|2023-11-16 22:00:00|472.64|470.44|473.23|471.03|473.3|471.1|472.64|470.44|0
1700172300000|2023-11-16 22:05:00|473.19|470.99|473.08|470.88|473.19|470.99|472.86|470.66|0
1700172600000|2023-11-16 22:10:00|472.97|470.77|473.41|471.21|473.41|471.21|472.97|470.77|0
1700172900000|2023-11-16 22:15:00|473.45|471.25|473.56|471.36|473.56|471.36|473.45|471.25|0
1700173200000|2023-11-16 22:20:00|473.52|471.32|473.3|471.1|473.52|471.32|473.27|471.07|0
1700173500000|2023-11-16 22:25:00|473.27|471.07|473.08|470.88|473.34|471.14|473.08|470.88|0
1700173800000|2023-11-16 22:30:00|473.12|470.92|473.12|470.92|473.12|470.92|473.12|470.92|0
1700174100000|2023-11-16 22:35:00|473.08|470.88|473.08|470.88|473.12|470.92|473.01|470.81|0
1700174400000|2023-11-16 22:40:00|473.16|470.96|472.94|470.74|473.16|470.96|472.94|470.74|0
1700174700000|2023-11-16 22:45:00|472.86|470.66|473.12|470.92|473.45|471.25|472.86|470.66|0
1700175000000|2023-11-16 22:50:00|473.16|470.96|473.12|470.92|473.16|470.96|473.12|470.92|0
1700175300000|2023-11-16 22:55:00|473.08|470.88|473.16|470.96|473.19|470.99|473.08|470.88|0
1700175600000|2023-11-16 23:00:00|473.36|471.16|475.23|473.03|475.73|473.53|473.36|471.16|0
1700175900000|2023-11-16 23:05:00|475.48|473.28|475.98|473.78|475.98|473.78|474.98|472.78|0
1700176200000|2023-11-16 23:10:00|475.73|473.53|476.23|474.03|476.73|474.53|475.73|473.53|0
1700176500000|2023-11-16 23:15:00|476.48|474.28|475.73|473.53|476.73|474.53|475.73|473.53|0
1700176800000|2023-11-16 23:20:00|475.48|473.28|475.98|473.78|475.98|473.78|475.48|473.28|0
1700177100000|2023-11-16 23:25:00|476.11|473.91|475.98|473.78|476.23|474.03|475.98|473.78|0
1700177400000|2023-11-16 23:30:00|476.23|474.03|476.23|474.03|476.48|474.28|475.98|473.78|0
1700177700000|2023-11-16 23:35:00|476.48|474.28|475.98|473.78|476.48|474.28|475.98|473.78|0
1700178000000|2023-11-16 23:40:00|475.73|473.53|475.73|473.53|475.98|473.78|475.73|473.53|0
1700178300000|2023-11-16 23:45:00|475.48|473.28|476.23|474.03|476.48|474.28|475.48|473.28|0
1700178600000|2023-11-16 23:50:00|476.48|474.28|476.48|474.28|476.73|474.53|476.23|474.03|0
1700178900000|2023-11-16 23:55:00|476.73|474.53|476.73|474.53|476.73|474.53|476.48|474.28|0
1700179200000|2023-11-17 00:00:00|476.98|474.78|475.48|473.28|476.98|474.78|475.48|473.28|0
1700179500000|2023-11-17 00:05:00|475.61|473.41|475.98|473.78|475.98|473.78|475.23|473.03|0
1700179800000|2023-11-17 00:10:00|476.23|474.03|475.98|473.78|476.48|474.28|475.98|473.78|0
1700180100000|2023-11-17 00:15:00|476.23|474.03|476.23|474.03|476.73|474.53|476.23|474.03|0
1700180400000|2023-11-17 00:20:00|476.48|474.28|477.23|475.03|477.23|475.03|476.48|474.28|0
1700180700000|2023-11-17 00:25:00|476.98|474.78|476.48|474.28|477.23|475.03|476.23|474.03|0
1700181000000|2023-11-17 00:30:00|476.23|474.03|475.11|472.91|476.23|474.03|474.98|472.78|0
1700181300000|2023-11-17 00:35:00|474.98|472.78|474.73|472.53|475.48|473.28|474.73|472.53|0
1700181600000|2023-11-17 00:40:00|474.98|472.78|475.23|473.03|475.48|473.28|474.73|472.53|0
1700181900000|2023-11-17 00:45:00|475.36|473.16|474.98|472.78|475.36|473.16|474.98|472.78|0
1700182200000|2023-11-17 00:50:00|475.23|473.03|474.23|472.03|475.23|473.03|473.98|471.78|0
1700182500000|2023-11-17 00:55:00|473.98|471.78|474.98|472.78|475.23|473.03|473.98|471.78|0
1700182800000|2023-11-17 01:00:00|475.23|473.03|475.23|473.03|475.48|473.28|474.98|472.78|0
1700183100000|2023-11-17 01:05:00|474.98|472.78|475.48|473.28|476.23|474.03|474.98|472.78|0
1700183400000|2023-11-17 01:10:00|475.23|473.03|475.48|473.28|475.73|473.53|474.48|472.28|0
1700183700000|2023-11-17 01:15:00|475.73|473.53|475.23|473.03|476.23|474.03|475.23|473.03|0
1700184000000|2023-11-17 01:20:00|475.48|473.28|474.48|472.28|475.73|473.53|474.48|472.28|0
1700184300000|2023-11-17 01:25:00|474.73|472.53|474.74|472.54|474.99|472.79|474.48|472.28|0
1700184600000|2023-11-17 01:30:00|474.89|472.89|473.64|471.64|475.14|473.14|473.64|471.64|0
1700184900000|2023-11-17 01:35:00|473.89|471.89|473.89|471.89|474.14|472.14|473.39|471.39|0
1700185200000|2023-11-17 01:40:00|473.64|471.64|474.39|472.39|474.39|472.39|473.64|471.64|0
1700185500000|2023-11-17 01:45:00|474.64|472.64|474.64|472.64|475.14|473.14|474.14|472.14|0
1700185800000|2023-11-17 01:50:00|474.89|472.89|474.64|472.64|474.89|472.89|474.39|472.39|0
1700186100000|2023-11-17 01:55:00|474.39|472.39|473.89|471.89|474.64|472.64|473.89|471.89|0
1700186400000|2023-11-17 02:00:00|474.14|472.14|473.64|471.64|474.39|472.39|473.64|471.64|0
1700186700000|2023-11-17 02:05:00|473.39|471.39|474.39|472.39|474.64|472.64|473.39|471.39|0
1700187000000|2023-11-17 02:10:00|474.14|472.14|474.14|472.14|474.89|472.89|474.14|472.14|0
1700187300000|2023-11-17 02:15:00|474.39|472.39|474.14|472.14|474.64|472.64|474.14|472.14|0
1700187600000|2023-11-17 02:20:00|473.89|471.89|473.64|471.64|474.39|472.39|473.64|471.64|0
1700187900000|2023-11-17 02:25:00|473.89|471.89|473.89|471.89|474.14|472.14|473.89|471.89|0
1700188200000|2023-11-17 02:30:00|474.14|472.14|474.39|472.39|474.64|472.64|473.89|471.89|0
1700188500000|2023-11-17 02:35:00|474.14|472.14|474.14|472.14|474.14|472.14|473.89|471.89|0
1700188800000|2023-11-17 02:40:00|474.39|472.39|474.89|472.89|475.14|473.14|474.39|472.39|0
1700189100000|2023-11-17 02:45:00|474.64|472.64|474.14|472.14|474.64|472.64|473.64|471.64|0
1700189400000|2023-11-17 02:50:00|474.27|472.27|473.39|471.39|474.39|472.39|473.39|471.39|0
1700189700000|2023-11-17 02:55:00|473.64|471.64|472.89|470.89|473.64|471.64|472.39|470.39|0
1700190000000|2023-11-17 03:00:00|472.64|470.64|472.39|470.39|472.64|470.64|472.14|470.14|0
1700190300000|2023-11-17 03:05:00|472.14|470.14|472.64|470.64|472.64|470.64|472.14|470.14|0
1700190600000|2023-11-17 03:10:00|472.52|470.52|471.89|469.89|472.64|470.64|471.89|469.89|0
1700190900000|2023-11-17 03:15:00|472.14|470.14|472.39|470.39|472.39|470.39|471.89|469.89|0
1700191200000|2023-11-17 03:20:00|472.14|470.14|471.89|469.89|472.39|470.39|471.89|469.89|0
1700191500000|2023-11-17 03:25:00|472.14|470.14|471.89|469.89|472.14|470.14|471.89|469.89|0
1700191800000|2023-11-17 03:30:00|472.14|470.14|472.39|470.39|472.39|470.39|471.89|469.89|0
1700192100000|2023-11-17 03:35:00|472.14|470.14|471.64|469.64|472.39|470.39|471.64|469.64|0
1700192400000|2023-11-17 03:40:00|471.89|469.89|471.64|469.64|472.14|470.14|471.64|469.64|0
1700192700000|2023-11-17 03:45:00|471.39|469.39|471.39|469.39|471.39|469.39|471.14|469.14|0
1700193000000|2023-11-17 03:50:00|471.64|469.64|471.14|469.14|471.64|469.64|471.14|469.14|0
1700193300000|2023-11-17 03:55:00|470.89|468.89|470.89|468.89|471.14|469.14|470.39|468.39|0
1700193600000|2023-11-17 04:00:00|470.64|468.64|470.89|468.89|471.14|469.14|470.64|468.64|0
1700193900000|2023-11-17 04:05:00|471.14|469.14|471.89|469.89|471.89|469.89|471.14|469.14|0
1700194200000|2023-11-17 04:10:00|471.64|469.64|472.89|470.89|472.89|470.89|471.64|469.64|0
1700194500000|2023-11-17 04:15:00|472.64|470.64|472.89|470.89|472.89|470.89|472.39|470.39|0
1700194800000|2023-11-17 04:20:00|472.64|470.64|472.64|470.64|473.14|471.14|472.64|470.64|0
1700195100000|2023-11-17 04:25:00|472.89|470.89|472.64|470.64|472.89|470.89|472.39|470.39|0
1700195400000|2023-11-17 04:30:00|472.39|470.39|472.64|470.64|472.89|470.89|472.39|470.39|0
1700195700000|2023-11-17 04:35:00|472.89|470.89|472.14|470.14|472.89|470.89|472.14|470.14|0
1700196000000|2023-11-17 04:40:00|472.27|470.27|472.39|470.39|472.64|470.64|472.27|470.27|0
1700196300000|2023-11-17 04:45:00|472.64|470.64|472.64|470.64|472.89|470.89|472.39|470.39|0
1700196900000|2023-11-17 04:55:00|472.89|470.89|472.64|470.64|472.89|470.89|472.64|470.64|0
1700197200000|2023-11-17 05:00:00|472.89|470.89|473.14|471.14|473.14|471.14|472.64|470.64|0
1700197500000|2023-11-17 05:05:00|473.39|471.39|473.14|471.14|473.52|471.52|472.89|470.89|0
1700197800000|2023-11-17 05:10:00|473.39|471.39|473.64|471.64|473.64|471.64|473.14|471.14|0
1700198100000|2023-11-17 05:15:00|473.39|471.39|473.89|471.89|474.14|472.14|473.39|471.39|0
1700198400000|2023-11-17 05:20:00|473.64|471.64|474.89|472.89|474.89|472.89|473.64|471.64|0
1700198700000|2023-11-17 05:25:00|474.64|472.64|475.39|473.39|475.39|473.39|474.64|472.64|0
1700199000000|2023-11-17 05:30:00|475.14|473.14|475.64|473.64|476.38|474.38|475.14|473.14|0
1700199300000|2023-11-17 05:35:00|475.89|473.89|475.89|473.89|475.89|473.89|475.64|473.64|0
1700199600000|2023-11-17 05:40:00|475.64|473.64|475.64|473.64|476.38|474.38|475.64|473.64|0
1700199900000|2023-11-17 05:45:00|475.39|473.39|475.39|473.39|475.64|473.64|474.89|472.89|0
1700200200000|2023-11-17 05:50:00|475.14|473.14|474.89|472.89|475.39|473.39|474.89|472.89|0
1700200500000|2023-11-17 05:55:00|474.64|472.64|474.52|472.52|474.89|472.89|474.39|472.39|0
1700200800000|2023-11-17 06:00:00|474.64|472.64|474.14|472.14|475.14|473.14|474.14|472.14|0
1700201100000|2023-11-17 06:05:00|473.89|471.89|474.14|472.14|474.39|472.39|473.89|471.89|0
1700201400000|2023-11-17 06:10:00|473.89|471.89|474.14|472.14|474.89|472.89|473.89|471.89|0
1700201700000|2023-11-17 06:15:00|474.39|472.39|474.39|472.39|474.39|472.39|473.89|471.89|0
1700202000000|2023-11-17 06:20:00|474.14|472.14|474.64|472.64|474.64|472.64|474.14|472.14|0
1700202300000|2023-11-17 06:25:00|474.89|472.89|474.39|472.39|475.14|473.14|474.39|472.39|0
1700202600000|2023-11-17 06:30:00|474.64|472.64|474.39|472.39|474.64|472.64|474.14|472.14|0
1700202900000|2023-11-17 06:35:00|474.14|472.14|474.89|472.89|475.14|473.14|474.14|472.14|0
1700203200000|2023-11-17 06:40:00|475.14|473.14|475.64|473.64|475.64|473.64|474.89|472.89|0
1700203500000|2023-11-17 06:45:00|475.39|473.39|473.89|471.89|475.39|473.39|473.64|471.64|0
1700203800000|2023-11-17 06:50:00|474.14|472.14|474.14|472.14|474.64|472.64|473.64|471.64|0
1700204100000|2023-11-17 06:55:00|474.02|472.02|473.89|471.89|474.14|472.14|473.64|471.64|0
1700204400000|2023-11-17 07:00:00|474.14|472.14|475.14|473.14|475.64|473.64|473.89|471.89|0
1700204700000|2023-11-17 07:05:00|475.39|473.39|476.63|474.63|476.63|474.63|474.64|472.64|0
1700205000000|2023-11-17 07:10:00|476.38|474.38|476.63|474.63|476.88|474.88|476.13|474.13|0
1700205300000|2023-11-17 07:15:00|476.88|474.88|476.38|474.38|477.13|475.13|475.88|473.88|0
1700205600000|2023-11-17 07:20:00|476.13|474.13|475.38|473.38|476.26|474.26|475.38|473.38|0
1700205900000|2023-11-17 07:25:00|475.13|473.13|474.13|472.13|475.38|473.38|474.13|472.13|0
1700206200000|2023-11-17 07:30:00|474.38|472.38|474.88|472.88|475.38|473.38|474.13|472.13|0
1700206500000|2023-11-17 07:35:00|474.76|472.76|473.38|471.38|474.88|472.88|473.13|471.13|0
1700206800000|2023-11-17 07:40:00|473.13|471.13|474.88|472.88|474.88|472.88|473.13|471.13|0
1700207100000|2023-11-17 07:45:00|475.13|473.13|474.13|472.13|475.13|473.13|473.88|471.88|0
1700207400000|2023-11-17 07:50:00|474.38|472.38|474.13|472.13|474.63|472.63|473.88|471.88|0
1700207700000|2023-11-17 07:55:00|474.01|472.01|473.88|471.88|474.38|472.38|473.63|471.63|0
1700208000000|2023-11-17 08:00:00|474.13|472.13|473.63|471.63|475.38|473.38|473.63|471.63|0
1700208300000|2023-11-17 08:05:00|473.88|471.88|473.38|471.38|475.38|473.38|473.38|471.38|0
1700208600000|2023-11-17 08:10:00|473.13|471.13|473.38|471.38|474.13|472.13|472.88|470.88|0
1700208900000|2023-11-17 08:15:00|473.51|471.51|473.38|471.38|473.88|471.88|472.63|470.63|0
1700209200000|2023-11-17 08:20:00|473.63|471.63|473.13|471.13|473.88|471.88|472.38|470.38|0
1700209500000|2023-11-17 08:25:00|472.88|470.88|470.88|468.88|473.26|471.26|470.88|468.88|0
1700209800000|2023-11-17 08:30:00|470.63|468.63|466.38|464.38|471.13|469.13|466.13|464.13|0
1700210100000|2023-11-17 08:35:00|466.63|464.63|467.13|465.13|468.88|466.88|466.38|464.38|0
1700210400000|2023-11-17 08:40:00|466.88|464.88|467.13|465.13|467.76|465.76|466.63|464.63|0
1700210700000|2023-11-17 08:45:00|467.38|465.38|468.88|466.88|469.13|467.13|467.13|465.13|0
1700211000000|2023-11-17 08:50:00|469.13|467.13|469.63|467.63|470.13|468.13|468.38|466.38|0
1700211300000|2023-11-17 08:55:00|469.88|467.88|469.13|467.13|470.88|468.88|468.88|466.88|0
1700211600000|2023-11-17 09:00:00|469.38|467.38|468.38|466.38|469.88|467.88|468.38|466.38|0
1700211900000|2023-11-17 09:05:00|468.13|466.13|467.38|465.38|468.38|466.38|466.38|464.38|0
1700212200000|2023-11-17 09:10:00|467.13|465.13|465.88|463.88|468.13|466.13|465.63|463.63|0
1700212500000|2023-11-17 09:15:00|465.63|463.63|467.63|465.63|467.63|465.63|465.63|463.63|0
1700212800000|2023-11-17 09:20:00|467.88|465.88|470.38|468.38|470.63|468.63|467.63|465.63|0
1700213100000|2023-11-17 09:25:00|470.63|468.63|470.63|468.63|471.88|469.88|470.13|468.13|0
1700213400000|2023-11-17 09:30:00|470.38|468.38|469.63|467.63|470.63|468.63|469.38|467.38|0
1700213700000|2023-11-17 09:35:00|469.88|467.88|469.13|467.13|470.13|468.13|469.13|467.13|0
1700214000000|2023-11-17 09:40:00|469.38|467.38|469.38|467.38|469.88|467.88|469.13|467.13|0
1700214300000|2023-11-17 09:45:00|469.63|467.63|469.63|467.63|470.13|468.13|469.13|467.13|0
1700214600000|2023-11-17 09:50:00|469.38|467.38|468.88|466.88|469.88|467.88|468.88|466.88|0
1700214900000|2023-11-17 09:55:00|469.01|467.01|470.63|468.63|471.38|469.38|469.01|467.01|0
1700215200000|2023-11-17 10:00:00|470.88|468.88|470.13|468.13|471.26|469.26|469.13|467.13|0
1700215500000|2023-11-17 10:05:00|470.38|468.38|468.13|466.13|470.38|468.38|468.13|466.13|0
1700215800000|2023-11-17 10:10:00|467.88|465.88|467.63|465.63|468.38|466.38|467.13|465.13|0
1700216100000|2023-11-17 10:15:00|467.88|465.88|467.38|465.38|468.38|466.38|467.38|465.38|0
1700216400000|2023-11-17 10:20:00|467.26|465.26|466.38|464.38|467.63|465.63|465.88|463.88|0
1700216700000|2023-11-17 10:25:00|466.63|464.63|466.13|464.13|467.38|465.38|465.88|463.88|0
1700217000000|2023-11-17 10:30:00|465.88|463.88|466.13|464.13|466.88|464.88|465.88|463.88|0
1700217300000|2023-11-17 10:35:00|466.01|464.01|466.13|464.13|467.38|465.38|465.88|463.88|0
1700217600000|2023-11-17 10:40:00|465.88|463.88|465.88|463.88|466.38|464.38|465.88|463.88|0
1700217900000|2023-11-17 10:45:00|466.13|464.13|466.63|464.63|466.63|464.63|465.38|463.38|0
1700218200000|2023-11-17 10:50:00|466.51|464.51|465.88|463.88|466.63|464.63|464.88|462.88|0
1700218500000|2023-11-17 10:55:00|466.13|464.13|466.88|464.88|466.88|464.88|465.63|463.63|0
1700218800000|2023-11-17 11:00:00|466.63|464.63|468.63|466.63|469.63|467.63|466.63|464.63|0
1700219100000|2023-11-17 11:05:00|468.88|466.88|468.63|466.63|469.76|467.76|467.38|465.38|0
1700219400000|2023-11-17 11:10:00|468.88|466.88|468.38|466.38|468.88|466.88|467.01|465.01|0
1700219700000|2023-11-17 11:15:00|468.63|466.63|467.63|465.63|469.38|467.38|467.38|465.38|0
1700220000000|2023-11-17 11:20:00|467.88|465.88|469.38|467.38|469.38|467.38|467.63|465.63|0
1700220300000|2023-11-17 11:25:00|469.13|467.13|467.63|465.63|469.13|467.13|467.38|465.38|0
1700220600000|2023-11-17 11:30:00|467.88|465.88|468.63|466.63|468.63|466.63|467.38|465.38|0
1700220900000|2023-11-17 11:35:00|468.38|466.38|469.38|467.38|469.51|467.51|468.38|466.38|0
1700221200000|2023-11-17 11:40:00|469.63|467.63|471.38|469.38|471.38|469.38|469.38|467.38|0
1700221500000|2023-11-17 11:45:00|471.13|469.13|469.38|467.38|471.13|469.13|469.13|467.13|0
1700221800000|2023-11-17 11:50:00|469.63|467.63|468.38|466.38|469.63|467.63|467.88|465.88|0
1700222100000|2023-11-17 11:55:00|468.26|466.26|468.13|466.13|469.13|467.13|467.63|465.63|0
1700222400000|2023-11-17 12:00:00|468.01|466.01|466.38|464.38|468.63|466.63|466.13|464.13|0
1700222700000|2023-11-17 12:05:00|466.13|464.13|467.38|465.38|467.63|465.63|466.13|464.13|0
1700223000000|2023-11-17 12:10:00|467.63|465.63|468.63|466.63|469.38|467.38|467.38|465.38|0
1700223300000|2023-11-17 12:15:00|468.88|466.88|468.38|466.38|469.38|467.38|467.88|465.88|0
1700223600000|2023-11-17 12:20:00|468.13|466.13|469.38|467.38|469.88|467.88|468.13|466.13|0
1700223900000|2023-11-17 12:25:00|469.63|467.63|467.38|465.38|469.63|467.63|467.38|465.38|0
1700224200000|2023-11-17 12:30:00|467.13|465.13|466.88|464.88|467.38|465.38|466.38|464.38|0
1700224500000|2023-11-17 12:35:00|467.13|465.13|466.13|464.13|467.38|465.38|465.88|463.88|0
1700224800000|2023-11-17 12:40:00|465.88|463.88|464.63|462.63|465.88|463.88|464.38|462.38|0
1700225100000|2023-11-17 12:45:00|464.88|462.88|465.63|463.63|465.88|463.88|464.63|462.63|0
1700225400000|2023-11-17 12:50:00|465.38|463.38|466.13|464.13|466.38|464.38|465.13|463.13|0
1700225700000|2023-11-17 12:55:00|466.38|464.38|467.13|465.13|467.38|465.38|466.13|464.13|0
1700226000000|2023-11-17 13:00:00|466.88|464.88|464.63|462.63|466.88|464.88|464.63|462.63|0
1700226300000|2023-11-17 13:05:00|464.38|462.38|463.13|461.13|464.63|462.63|463.13|461.13|0
1700226600000|2023-11-17 13:10:00|463.38|461.38|462.63|460.63|463.88|461.88|462.13|460.13|0
1700226900000|2023-11-17 13:15:00|462.38|460.38|463.63|461.63|463.88|461.88|462.38|460.38|0
1700227200000|2023-11-17 13:20:00|463.88|461.88|462.38|460.38|464.13|462.13|461.88|459.88|0
1700227500000|2023-11-17 13:25:00|462.13|460.13|462.13|460.13|462.88|460.88|461.63|459.63|0
1700227800000|2023-11-17 13:30:00|462.63|460.63|462.38|460.38|463.88|461.88|461.88|459.88|0
1700228100000|2023-11-17 13:35:00|462.88|460.88|465.38|463.38|465.63|463.63|461.63|459.63|0
1700228400000|2023-11-17 13:40:00|465.63|463.63|466.63|464.63|467.88|465.88|465.63|463.63|0
1700228700000|2023-11-17 13:45:00|466.76|464.76|467.13|465.13|468.38|466.38|466.63|464.63|0
1700229000000|2023-11-17 13:50:00|467.38|465.38|469.88|467.88|469.88|467.88|467.13|465.13|0
1700229300000|2023-11-17 13:55:00|470.13|468.13|469.38|467.38|470.38|468.38|468.38|466.38|0
1700229600000|2023-11-17 14:00:00|469.63|467.63|467.63|465.63|469.88|467.88|467.38|465.38|0
1700229900000|2023-11-17 14:05:00|468.13|466.13|471.13|469.13|472.13|470.13|468.13|466.13|0
1700230200000|2023-11-17 14:10:00|470.88|468.88|469.63|467.63|471.88|469.88|469.63|467.63|0
1700230500000|2023-11-17 14:15:00|469.88|467.88|470.88|468.88|471.13|469.13|469.63|467.63|0
1700230800000|2023-11-17 14:20:00|471.38|469.38|470.63|468.63|471.38|469.38|469.63|467.63|0
1700231100000|2023-11-17 14:25:00|471.13|469.13|479.88|477.88|481.13|479.13|471.13|469.13|0
1700231400000|2023-11-17 14:30:00|479.13|477.13|481.37|479.37|481.62|479.62|475.38|473.38|0
1700231700000|2023-11-17 14:35:00|481.13|479.13|482.87|480.87|483.62|481.62|479.88|477.88|0
1700232000000|2023-11-17 14:40:00|483.12|481.12|483.87|481.87|486.37|484.37|482.12|480.12|0
1700232300000|2023-11-17 14:45:00|483.62|481.62|482.62|480.62|483.87|481.87|480.88|478.88|0
1700232600000|2023-11-17 14:50:00|482.37|480.37|481.37|479.37|484.12|482.12|479.63|477.63|0
1700232900000|2023-11-17 14:55:00|481.62|479.62|479.88|477.88|483.37|481.37|479.63|477.63|0
1700233200000|2023-11-17 15:00:00|480.38|478.38|480.88|478.88|482.37|480.37|479.63|477.63|0
1700233500000|2023-11-17 15:05:00|480.63|478.63|482.87|480.87|483.12|481.12|479.38|477.38|0
1700233800000|2023-11-17 15:10:00|482.62|480.62|483.12|481.12|486.12|484.12|482.37|480.37|0
1700234100000|2023-11-17 15:15:00|482.87|480.87|479.38|477.38|483.62|481.62|477.88|475.88|0
1700234400000|2023-11-17 15:20:00|479.13|477.13|477.88|475.88|481.37|479.37|477.38|475.38|0
1700234700000|2023-11-17 15:25:00|478.13|476.13|478.87|476.87|480.63|478.63|477.63|475.63|0
1700235000000|2023-11-17 15:30:00|479.12|477.12|482.37|480.37|482.87|480.87|478.37|476.37|0
1700235300000|2023-11-17 15:35:00|482.12|480.12|481.94|479.94|482.87|480.87|480.87|478.87|0
1700235600000|2023-11-17 15:40:00|482.19|480.19|481.44|479.44|483.94|481.94|480.19|478.19|0
1700235900000|2023-11-17 15:45:00|481.69|479.69|480.94|478.94|483.94|481.94|480.69|478.69|0
1700236200000|2023-11-17 15:50:00|481.19|479.19|479.2|477.2|483.69|481.69|478.95|476.95|0
1700236500000|2023-11-17 15:55:00|478.95|476.95|480.69|478.69|480.94|478.94|478.45|476.45|0
1700236800000|2023-11-17 16:00:00|480.44|478.44|484.69|482.69|485.69|483.69|479.69|477.69|0
1700237100000|2023-11-17 16:05:00|484.94|482.94|482.19|480.19|487.68|485.68|482.19|480.19|0
1700237400000|2023-11-17 16:10:00|482.44|480.44|482.19|480.19|483.19|481.19|480.19|478.19|0
1700237700000|2023-11-17 16:15:00|482.44|480.44|483.44|481.44|483.94|481.94|481.94|479.94|0
1700238000000|2023-11-17 16:20:00|483.19|481.19|480.69|478.69|483.69|481.69|479.69|477.69|0
1700238300000|2023-11-17 16:25:00|481.44|479.44|483.69|481.69|484.44|482.44|481.19|479.19|0
1700238600000|2023-11-17 16:30:00|483.19|481.19|483.18|481.18|485.68|483.68|482.68|480.68|0
1700238900000|2023-11-17 16:35:00|482.93|480.93|482.18|480.18|484.18|482.18|481.19|479.19|0
1700239200000|2023-11-17 16:40:00|482.43|480.43|481.19|479.19|484.18|482.18|480.69|478.69|0
1700239500000|2023-11-17 16:45:00|481.43|479.43|481.93|479.93|482.68|480.68|480.69|478.69|0
1700239800000|2023-11-17 16:50:00|481.68|479.68|481.68|479.68|483.43|481.43|480.19|478.19|0
1700240100000|2023-11-17 16:55:00|481.93|479.93|479.19|477.19|482.18|480.18|479.19|477.19|0
1700240400000|2023-11-17 17:00:00|479.44|477.44|477.19|475.19|479.94|477.94|476.19|474.19|0
1700240700000|2023-11-17 17:05:00|477.44|475.44|475.69|473.69|477.44|475.44|474.95|472.95|0
1700241000000|2023-11-17 17:10:00|475.44|473.44|474.45|472.45|476.44|474.44|474.45|472.45|0
1700241300000|2023-11-17 17:15:00|474.7|472.7|476.44|474.44|476.94|474.94|474.45|472.45|0
1700241600000|2023-11-17 17:20:00|476.69|474.69|478.69|476.69|478.94|476.94|476.32|474.32|0
1700241900000|2023-11-17 17:25:00|478.94|476.94|479.94|477.94|480.94|478.94|478.69|476.69|0
1700242200000|2023-11-17 17:30:00|479.69|477.69|478.69|476.69|480.44|478.44|478.44|476.44|0
1700242500000|2023-11-17 17:35:00|478.44|476.44|478.69|476.69|478.94|476.94|477.69|475.69|0
1700242800000|2023-11-17 17:40:00|478.94|476.94|477.19|475.19|478.94|476.94|476.94|474.94|0
1700243100000|2023-11-17 17:45:00|476.94|474.94|477.69|475.69|478.69|476.69|476.44|474.44|0
1700243400000|2023-11-17 17:50:00|477.44|475.44|477.19|475.19|477.69|475.69|476.94|474.94|0
1700243700000|2023-11-17 17:55:00|476.94|474.94|476.69|474.69|478.94|476.94|476.69|474.69|0
1700244000000|2023-11-17 18:00:00|476.44|474.44|477.94|475.94|478.19|476.19|475.44|473.44|0
1700244300000|2023-11-17 18:05:00|477.69|475.69|475.94|473.94|478.69|476.69|475.69|473.69|0
1700244600000|2023-11-17 18:10:00|476.19|474.19|473.7|471.7|477.19|475.19|473.7|471.7|0
1700244900000|2023-11-17 18:15:00|473.45|471.45|473.95|471.95|474.45|472.45|472.7|470.7|0
1700245200000|2023-11-17 18:20:00|473.7|471.7|473.2|471.2|473.95|471.95|472.95|470.95|0
1700245500000|2023-11-17 18:25:00|473.45|471.45|473.95|471.95|474.45|472.45|472.95|470.95|0
1700245800000|2023-11-17 18:30:00|473.45|471.45|471.7|469.7|473.45|471.45|471.45|469.45|0
1700246100000|2023-11-17 18:35:00|471.45|469.45|471.45|469.45|472.45|470.45|471.2|469.2|0
1700246400000|2023-11-17 18:40:00|471.2|469.2|471.95|469.95|471.95|469.95|470.2|468.2|0
1700246700000|2023-11-17 18:45:00|471.7|469.7|471.95|469.95|473.2|471.2|471.45|469.45|0
1700247000000|2023-11-17 18:50:00|472.2|470.2|472.2|470.2|473.7|471.7|472.2|470.2|0
1700247300000|2023-11-17 18:55:00|472.7|470.7|470.7|468.7|472.7|470.7|470.45|468.45|0
1700247600000|2023-11-17 19:00:00|470.95|468.95|469.45|467.45|471.2|469.2|468.95|466.95|0
1700247900000|2023-11-17 19:05:00|469.7|467.7|467.46|465.46|470.45|468.45|467.46|465.46|0
1700248200000|2023-11-17 19:10:00|467.21|465.21|469.45|467.45|469.45|467.45|467.21|465.21|0
1700248500000|2023-11-17 19:15:00|469.2|467.2|469.95|467.95|469.95|467.95|467.96|465.96|0
1700248800000|2023-11-17 19:20:00|469.7|467.7|471.2|469.2|471.95|469.95|469.7|467.7|0
1700249100000|2023-11-17 19:25:00|470.95|468.95|471.45|469.45|472.2|470.2|470.45|468.45|0
1700249400000|2023-11-17 19:30:00|471.7|469.7|471.45|469.45|472.45|470.45|471.45|469.45|0
1700249700000|2023-11-17 19:35:00|471.2|469.2|472.95|470.95|473.45|471.45|469.95|467.95|0
1700250000000|2023-11-17 19:40:00|472.7|470.7|472.2|470.2|474.69|472.69|472.2|470.2|0
1700250300000|2023-11-17 19:45:00|472.08|470.08|473.45|471.45|474.19|472.19|471.45|469.45|0
1700250600000|2023-11-17 19:50:00|473.7|471.7|472.95|470.95|473.7|471.7|472.7|470.7|0
1700250900000|2023-11-17 19:55:00|472.7|470.7|471.7|469.7|472.7|470.7|471.45|469.45|0
1700251200000|2023-11-17 20:00:00|471.45|469.45|471.7|469.7|472.7|470.7|470.2|468.2|0
1700251500000|2023-11-17 20:05:00|471.45|469.45|471.7|469.7|472.7|470.7|470.7|468.7|0
1700251800000|2023-11-17 20:10:00|471.95|469.95|472.45|470.45|473.95|471.95|471.7|469.7|0
1700252100000|2023-11-17 20:15:00|472.95|470.95|471.95|469.95|473.45|471.45|471.7|469.7|0
1700252400000|2023-11-17 20:20:00|472.2|470.2|470.2|468.2|472.2|470.2|470.2|468.2|0
1700252700000|2023-11-17 20:25:00|470.45|468.45|469.95|467.95|470.45|468.45|467.21|465.21|0
1700253000000|2023-11-17 20:30:00|470.2|468.2|475.19|473.19|477.94|475.94|469.7|467.7|0
1700253300000|2023-11-17 20:35:00|475.44|473.44|477.44|475.44|477.94|475.94|473.7|471.7|0
1700253600000|2023-11-17 20:40:00|477.69|475.69|477.94|475.94|478.94|476.94|475.94|473.94|0
1700253900000|2023-11-17 20:45:00|478.19|476.19|478.44|476.44|478.44|476.44|476.44|474.44|0
1700254200000|2023-11-17 20:50:00|477.94|475.94|474.94|472.94|478.19|476.19|474.2|472.2|0
1700254500000|2023-11-17 20:55:00|474.69|472.69|472.95|470.95|474.94|472.94|471.95|469.95|0
1700254800000|2023-11-17 21:00:00|473.45|471.45|473.95|471.95|474.44|472.44|472.45|470.45|0
1700255100000|2023-11-17 21:05:00|474.2|472.2|474.2|472.2|475.69|473.69|473.95|471.95|0
1700255400000|2023-11-17 21:10:00|474.44|472.44|475.94|473.94|475.94|473.94|474.44|472.44|0
1700443200000|2023-11-20 01:20:00|477.05|474.85|476.8|474.6|477.3|475.1|476.8|474.6|0
1700443500000|2023-11-20 01:25:00|477.05|474.85|476.3|474.1|477.3|475.1|476.3|474.1|0
1700444100000|2023-11-20 01:35:00|476.7|474.7|477.2|475.2|477.45|475.45|476.7|474.7|0
1700444400000|2023-11-20 01:40:00|477.45|475.45|478.44|476.44|478.69|476.69|477.2|475.2|0
1700444700000|2023-11-20 01:45:00|478.19|476.19|477.93|475.93|478.69|476.69|477.68|475.68|0
1700445000000|2023-11-20 01:50:00|478.18|476.18|477.31|475.31|478.18|476.18|477.18|475.18|0
1700445300000|2023-11-20 01:55:00|477.43|475.43|477.68|475.68|478.18|476.18|477.43|475.43|0
1700445600000|2023-11-20 02:00:00|477.43|475.43|477.18|475.18|477.43|475.43|476.93|474.93|0
1700445900000|2023-11-20 02:05:00|477.43|475.43|476.68|474.68|477.68|475.68|476.68|474.68|0
1700446200000|2023-11-20 02:10:00|476.81|474.81|477.18|475.18|477.43|475.43|476.68|474.68|0
1700446500000|2023-11-20 02:15:00|477.43|475.43|476.93|474.93|477.68|475.68|476.68|474.68|0
1700446800000|2023-11-20 02:20:00|477.18|475.18|476.68|474.68|477.43|475.43|476.68|474.68|0
1700447100000|2023-11-20 02:25:00|476.43|474.43|475.93|473.93|476.43|474.43|475.44|473.44|0
1700447400000|2023-11-20 02:30:00|476.18|474.18|476.43|474.43|477.18|475.18|475.93|473.93|0
1700447700000|2023-11-20 02:35:00|476.56|474.56|475.93|473.93|476.68|474.68|475.44|473.44|0
1700448000000|2023-11-20 02:40:00|476.18|474.18|475.19|473.19|476.18|474.18|475.19|473.19|0
1700448300000|2023-11-20 02:45:00|475.44|473.44|476.68|474.68|476.68|474.68|475.19|473.19|0
1700448600000|2023-11-20 02:50:00|476.43|474.43|475.93|473.93|476.68|474.68|475.93|473.93|0
1700448900000|2023-11-20 02:55:00|476.18|474.18|475.68|473.68|476.43|474.43|475.68|473.68|0
1700449200000|2023-11-20 03:00:00|475.93|473.93|476.68|474.68|476.68|474.68|475.68|473.68|0
1700449500000|2023-11-20 03:05:00|476.43|474.43|476.68|474.68|476.93|474.93|476.18|474.18|0
1700449800000|2023-11-20 03:10:00|476.56|474.56|476.06|474.06|476.93|474.93|475.68|473.68|0
1700450100000|2023-11-20 03:15:00|475.93|473.93|475.93|473.93|476.18|474.18|475.68|473.68|0
1700450400000|2023-11-20 03:20:00|475.68|473.68|476.18|474.18|476.68|474.68|475.68|473.68|0
1700450700000|2023-11-20 03:25:00|475.93|473.93|476.93|474.93|476.93|474.93|475.93|473.93|0
1700451000000|2023-11-20 03:30:00|476.68|474.68|476.43|474.43|476.93|474.93|476.18|474.18|0
1700451300000|2023-11-20 03:35:00|476.18|474.18|476.68|474.68|476.93|474.93|476.18|474.18|0
1700451600000|2023-11-20 03:40:00|476.93|474.93|476.93|474.93|476.93|474.93|476.68|474.68|0
1700451900000|2023-11-20 03:45:00|477.18|475.18|476.93|474.93|477.18|475.18|476.68|474.68|0
1700452200000|2023-11-20 03:50:00|477.18|475.18|477.18|475.18|477.18|475.18|476.93|474.93|0
1700452500000|2023-11-20 03:55:00|477.43|475.43|477.93|475.93|478.18|476.18|477.43|475.43|0
1700452800000|2023-11-20 04:00:00|478.18|476.18|477.68|475.68|478.18|476.18|477.68|475.68|0
1700453100000|2023-11-20 04:05:00|477.93|475.93|477.43|475.43|477.93|475.93|477.43|475.43|0
1700453400000|2023-11-20 04:10:00|477.68|475.68|477.18|475.18|477.68|475.68|477.18|475.18|0
1700453700000|2023-11-20 04:15:00|477.43|475.43|476.93|474.93|477.43|475.43|476.93|474.93|0
1700454000000|2023-11-20 04:20:00|477.18|475.18|477.43|475.43|477.43|475.43|476.93|474.93|0
1700454600000|2023-11-20 04:30:00|477.68|475.68|477.68|475.68|478.18|476.18|477.43|475.43|0
1700454900000|2023-11-20 04:35:00|477.93|475.93|477.93|475.93|477.93|475.93|477.68|475.68|0
1700455200000|2023-11-20 04:40:00|477.68|475.68|477.93|475.93|478.18|476.18|477.68|475.68|0
1700455500000|2023-11-20 04:45:00|478.18|476.18|477.68|475.68|478.18|476.18|477.68|475.68|0
1700455800000|2023-11-20 04:50:00|477.93|475.93|477.93|475.93|478.18|476.18|477.68|475.68|0
1700456100000|2023-11-20 04:55:00|478.18|476.18|478.18|476.18|478.18|476.18|478.18|476.18|0
1700456400000|2023-11-20 05:00:00|477.93|475.93|478.18|476.18|478.18|476.18|477.68|475.68|0
1700456700000|2023-11-20 05:05:00|478.31|476.31|477.68|475.68|478.43|476.43|477.43|475.43|0
1700457000000|2023-11-20 05:10:00|477.93|475.93|477.93|475.93|477.93|475.93|477.43|475.43|0
1700457300000|2023-11-20 05:15:00|477.68|475.68|477.43|475.43|477.68|475.68|476.93|474.93|0
1700457600000|2023-11-20 05:20:00|477.68|475.68|477.43|475.43|477.68|475.68|477.18|475.18|0
1700457900000|2023-11-20 05:25:00|477.18|475.18|477.93|475.93|477.93|475.93|477.18|475.18|0
1700458200000|2023-11-20 05:30:00|477.68|475.68|477.93|475.93|478.18|476.18|477.43|475.43|0
1700458500000|2023-11-20 05:35:00|477.68|475.68|477.93|475.93|478.18|476.18|477.43|475.43|0
1700458800000|2023-11-20 05:40:00|478.18|476.18|478.18|476.18|478.43|476.43|477.93|475.93|0
1700459100000|2023-11-20 05:45:00|477.93|475.93|478.93|476.93|479.18|477.18|477.93|475.93|0
1700459400000|2023-11-20 05:50:00|479.18|477.18|480.93|478.93|480.93|478.93|479.18|477.18|0
1700459700000|2023-11-20 05:55:00|480.68|478.68|480.93|478.93|480.93|478.93|480.43|478.43|0
1700460000000|2023-11-20 06:00:00|480.68|478.68|479.68|477.68|480.68|478.68|479.68|477.68|0
1700460300000|2023-11-20 06:05:00|479.93|477.93|480.43|478.43|480.68|478.68|479.68|477.68|0
1700460600000|2023-11-20 06:10:00|480.68|478.68|480.43|478.43|480.68|478.68|480.18|478.18|0
1700460900000|2023-11-20 06:15:00|480.68|478.68|480.68|478.68|480.68|478.68|480.18|478.18|0
1700461200000|2023-11-20 06:20:00|480.43|478.43|480.18|478.18|480.68|478.68|479.93|477.93|0
1700461500000|2023-11-20 06:25:00|480.43|478.43|480.93|478.93|480.93|478.93|479.93|477.93|0
1700461800000|2023-11-20 06:30:00|480.68|478.68|480.18|478.18|480.68|478.68|479.93|477.93|0
1700462100000|2023-11-20 06:35:00|480.43|478.43|479.93|477.93|480.93|478.93|479.93|477.93|0
1700462400000|2023-11-20 06:40:00|480.06|478.06|480.43|478.43|480.43|478.43|479.93|477.93|0
1700462700000|2023-11-20 06:45:00|480.68|478.68|480.43|478.43|480.68|478.68|480.43|478.43|0
1700463000000|2023-11-20 06:50:00|480.31|478.31|480.68|478.68|480.68|478.68|480.18|478.18|0
1700463300000|2023-11-20 06:55:00|480.18|478.18|480.18|478.18|480.68|478.68|479.93|477.93|0
1700463600000|2023-11-20 07:00:00|479.93|477.93|479.93|477.93|480.43|478.43|478.93|476.93|0
1700463900000|2023-11-20 07:05:00|479.68|477.68|479.93|477.93|480.18|478.18|479.43|477.43|0
1700464200000|2023-11-20 07:10:00|479.81|477.81|479.18|477.18|479.93|477.93|478.93|476.93|0
1700464500000|2023-11-20 07:15:00|478.93|476.93|478.93|476.93|479.68|477.68|478.68|476.68|0
1700464800000|2023-11-20 07:20:00|478.81|476.81|479.93|477.93|480.43|478.43|478.68|476.68|0
1700465100000|2023-11-20 07:25:00|479.68|477.68|480.18|478.18|480.43|478.43|479.43|477.43|0
1700465400000|2023-11-20 07:30:00|479.93|477.93|478.93|476.93|480.18|478.18|478.93|476.93|0
1700465700000|2023-11-20 07:35:00|479.18|477.18|478.93|476.93|479.31|477.31|478.68|476.68|0
1700466000000|2023-11-20 07:40:00|479.43|477.43|478.68|476.68|479.93|477.93|478.68|476.68|0
1700466300000|2023-11-20 07:45:00|478.93|476.93|478.18|476.18|479.18|477.18|477.93|475.93|0
1700466600000|2023-11-20 07:50:00|478.43|476.43|478.06|476.06|478.68|476.68|477.93|475.93|0
1700466900000|2023-11-20 07:55:00|478.18|476.18|477.93|475.93|478.31|476.31|477.43|475.43|0
1700467200000|2023-11-20 08:00:00|477.18|475.18|474.93|472.93|477.68|475.68|474.93|472.93|0
1700467500000|2023-11-20 08:05:00|474.81|472.81|475.56|473.56|475.93|473.93|474.81|472.81|0
1700467800000|2023-11-20 08:10:00|475.43|473.43|474.18|472.18|476.43|474.43|474.18|472.18|0
1700468100000|2023-11-20 08:15:00|474.43|472.43|477.68|475.68|477.68|475.68|474.18|472.18|0
1700468400000|2023-11-20 08:20:00|477.43|475.43|477.68|475.68|478.18|476.18|476.43|474.43|0
1700468700000|2023-11-20 08:25:00|477.93|475.93|477.43|475.43|478.18|476.18|476.06|474.06|0
1700469000000|2023-11-20 08:30:00|477.31|475.31|475.93|473.93|477.43|475.43|475.68|473.68|0
1700469300000|2023-11-20 08:35:00|476.18|474.18|475.68|473.68|476.18|474.18|474.93|472.93|0
1700469600000|2023-11-20 08:40:00|475.43|473.43|475.93|473.93|477.06|475.06|475.18|473.18|0
1700469900000|2023-11-20 08:45:00|476.18|474.18|476.68|474.68|477.43|475.43|475.43|473.43|0
1700470200000|2023-11-20 08:50:00|476.43|474.43|475.68|473.68|476.68|474.68|475.18|473.18|0
1700470500000|2023-11-20 08:55:00|475.93|473.93|476.43|474.43|476.93|474.93|475.18|473.18|0
1700470800000|2023-11-20 09:00:00|476.18|474.18|475.18|473.18|476.18|474.18|473.68|471.68|0
1700471100000|2023-11-20 09:05:00|474.93|472.93|473.18|471.18|475.18|473.18|472.93|470.93|0
1700471400000|2023-11-20 09:10:00|473.43|471.43|472.68|470.68|474.18|472.18|472.44|470.44|0
1700471700000|2023-11-20 09:15:00|472.81|470.81|470.94|468.94|472.93|470.93|470.94|468.94|0
1700472000000|2023-11-20 09:20:00|471.19|469.19|470.19|468.19|472.07|470.07|470.19|468.19|0
1700472300000|2023-11-20 09:25:00|470.44|468.44|470.94|468.94|471.69|469.69|470.19|468.19|0
1700472600000|2023-11-20 09:30:00|471.19|469.19|469.69|467.69|471.69|469.69|469.69|467.69|0
1700472900000|2023-11-20 09:35:00|469.94|467.94|469.69|467.69|470.44|468.44|469.69|467.69|0
1700473200000|2023-11-20 09:40:00|469.94|467.94|469.94|467.94|470.19|468.19|469.44|467.44|0
1700473500000|2023-11-20 09:45:00|470.19|468.19|469.44|467.44|470.19|468.19|469.19|467.19|0
1700473800000|2023-11-20 09:50:00|469.69|467.69|468.69|466.69|469.94|467.94|468.44|466.44|0
1700474100000|2023-11-20 09:55:00|468.44|466.44|468.19|466.19|468.69|466.69|467.94|465.94|0
1700474400000|2023-11-20 10:00:00|467.94|465.94|467.69|465.69|468.44|466.44|467.44|465.44|0
1700474700000|2023-11-20 10:05:00|467.94|465.94|467.94|465.94|468.19|466.19|467.44|465.44|0
1700475000000|2023-11-20 10:10:00|467.69|465.69|467.19|465.19|467.94|465.94|467.19|465.19|0
1700475300000|2023-11-20 10:15:00|466.94|464.94|467.94|465.94|468.19|466.19|466.94|464.94|0
1700475600000|2023-11-20 10:20:00|468.19|466.19|470.94|468.94|470.94|468.94|467.94|465.94|0
1700475900000|2023-11-20 10:25:00|470.69|468.69|470.44|468.44|471.69|469.69|470.44|468.44|0
1700476200000|2023-11-20 10:30:00|470.69|468.69|471.19|469.19|471.19|469.19|470.19|468.19|0
1700476500000|2023-11-20 10:35:00|471.44|469.44|470.69|468.69|471.69|469.69|470.69|468.69|0
1700476800000|2023-11-20 10:40:00|470.94|468.94|472.43|470.43|472.43|470.43|470.69|468.69|0
1700477100000|2023-11-20 10:45:00|472.18|470.18|472.68|470.68|472.93|470.93|471.94|469.94|0
1700477400000|2023-11-20 10:50:00|472.81|470.81|471.94|469.94|472.81|470.81|471.44|469.44|0
1700477700000|2023-11-20 10:55:00|471.69|469.69|471.19|469.19|471.69|469.69|470.94|468.94|0
1700478000000|2023-11-20 11:00:00|471.44|469.44|470.69|468.69|472.43|470.43|470.69|468.69|0
1700478300000|2023-11-20 11:05:00|470.44|468.44|471.69|469.69|472.18|470.18|470.44|468.44|0
1700478600000|2023-11-20 11:10:00|471.93|469.93|470.69|468.69|471.93|469.93|470.19|468.19|0
1700478900000|2023-11-20 11:15:00|470.44|468.44|471.69|469.69|471.69|469.69|470.44|468.44|0
1700479200000|2023-11-20 11:20:00|471.57|469.57|472.18|470.18|472.68|470.68|471.44|469.44|0
1700479500000|2023-11-20 11:25:00|472.43|470.43|471.44|469.44|472.43|470.43|470.94|468.94|0
1700479800000|2023-11-20 11:30:00|471.93|469.93|472.18|470.18|472.43|470.43|471.44|469.44|0
1700480100000|2023-11-20 11:35:00|472.43|470.43|472.43|470.43|473.43|471.43|471.93|469.93|0
1700480400000|2023-11-20 11:40:00|472.18|470.18|472.18|470.18|472.43|470.43|471.44|469.44|0
1700480700000|2023-11-20 11:45:00|472.43|470.43|471.19|469.19|472.43|470.43|470.94|468.94|0
1700481000000|2023-11-20 11:50:00|470.94|468.94|470.69|468.69|471.44|469.44|470.44|468.44|0
1700481300000|2023-11-20 11:55:00|470.19|468.19|470.44|468.44|470.44|468.44|468.69|466.69|0
1700481600000|2023-11-20 12:00:00|470.69|468.69|470.69|468.69|471.19|469.19|469.94|467.94|0
1700481900000|2023-11-20 12:05:00|470.44|468.44|470.69|468.69|471.93|469.93|470.44|468.44|0
1700482200000|2023-11-20 12:10:00|470.57|468.57|470.94|468.94|471.19|469.19|469.69|467.69|0
1700482500000|2023-11-20 12:15:00|471.07|469.07|470.94|468.94|471.43|469.43|470.44|468.44|0
1700482800000|2023-11-20 12:20:00|471.07|469.07|471.43|469.43|471.68|469.68|470.69|468.69|0
1700483100000|2023-11-20 12:25:00|471.19|469.19|472.81|470.81|472.93|470.93|471.19|469.19|0
1700483400000|2023-11-20 12:30:00|472.93|470.93|474.18|472.18|474.18|472.18|472.18|470.18|0
1700483700000|2023-11-20 12:35:00|474.43|472.43|474.93|472.93|475.68|473.68|473.68|471.68|0
1700484000000|2023-11-20 12:40:00|475.06|473.06|476.68|474.68|476.68|474.68|474.93|472.93|0
1700484300000|2023-11-20 12:45:00|476.43|474.43|475.93|473.93|477.18|475.18|475.93|473.93|0
1700484600000|2023-11-20 12:50:00|476.18|474.18|476.18|474.18|476.68|474.68|475.68|473.68|0
1700484900000|2023-11-20 12:55:00|475.93|473.93|476.18|474.18|476.93|474.93|475.43|473.43|0
1700485200000|2023-11-20 13:00:00|476.43|474.43|475.68|473.68|476.93|474.93|475.43|473.43|0
1700485500000|2023-11-20 13:05:00|475.93|473.93|474.68|472.68|476.43|474.43|474.43|472.43|0
1700485800000|2023-11-20 13:10:00|474.93|472.93|475.18|473.18|476.43|474.43|474.93|472.93|0
1700486100000|2023-11-20 13:15:00|474.93|472.93|474.43|472.43|474.93|472.93|473.93|471.93|0
1700486400000|2023-11-20 13:20:00|474.18|472.18|475.43|473.43|475.43|473.43|473.93|471.93|0
1700486700000|2023-11-20 13:25:00|475.68|473.68|476.18|474.18|477.68|475.68|475.43|473.43|0
1700487000000|2023-11-20 13:30:00|475.93|473.93|476.18|474.18|477.18|475.18|475.43|473.43|0
1700487300000|2023-11-20 13:35:00|475.93|473.93|475.68|473.68|476.18|474.18|474.93|472.93|0
1700487600000|2023-11-20 13:40:00|475.43|473.43|472.43|470.43|475.43|473.43|471.93|469.93|0
1700487900000|2023-11-20 13:45:00|472.18|470.18|471.68|469.68|472.43|470.43|471.18|469.18|0
1700488200000|2023-11-20 13:50:00|471.93|469.93|472.18|470.18|472.93|470.93|471.81|469.81|0
1700488500000|2023-11-20 13:55:00|471.93|469.93|471.43|469.43|471.93|469.93|470.19|468.19|0
1700488800000|2023-11-20 14:00:00|471.18|469.18|470.69|468.69|471.18|469.18|468.94|466.94|0
1700489100000|2023-11-20 14:05:00|470.93|468.93|469.69|467.69|471.18|469.18|469.44|467.44|0
1700489400000|2023-11-20 14:10:00|469.94|467.94|470.19|468.19|470.44|468.44|469.19|467.19|0
1700489700000|2023-11-20 14:15:00|469.94|467.94|471.18|469.18|471.68|469.68|469.94|467.94|0
1700490000000|2023-11-20 14:20:00|471.43|469.43|472.93|470.93|472.93|470.93|471.18|469.18|0
1700490300000|2023-11-20 14:25:00|473.18|471.18|476.18|474.18|476.18|474.18|472.43|470.43|0
1700490600000|2023-11-20 14:30:00|475.68|473.68|469.43|467.43|475.93|473.93|469.43|467.43|0
1700490900000|2023-11-20 14:35:00|469.18|467.18|466.44|464.44|469.93|467.93|464.19|462.19|0
1700491200000|2023-11-20 14:40:00|466.94|464.94|464.94|462.94|467.68|465.68|464.19|462.19|0
1700491500000|2023-11-20 14:45:00|465.44|463.44|467.18|465.18|467.43|465.43|464.69|462.69|0
1700491800000|2023-11-20 14:50:00|466.94|464.94|465.19|463.19|467.18|465.18|463.19|461.19|0
1700492100000|2023-11-20 14:55:00|464.94|462.94|460.2|458.2|465.69|463.69|460.2|458.2|0
1700492400000|2023-11-20 15:00:00|459.95|457.95|461.44|459.44|462.69|460.69|459.7|457.7|0
1700492700000|2023-11-20 15:05:00|461.19|459.19|460.7|458.7|461.44|459.44|458.7|456.7|0
1700493000000|2023-11-20 15:10:00|461.19|459.19|461.44|459.44|462.19|460.19|458.45|456.45|0
1700493300000|2023-11-20 15:15:00|461.19|459.19|461.68|459.68|462.69|460.69|460.93|458.93|0
1700493600000|2023-11-20 15:20:00|461.43|459.43|464.68|462.68|467.17|465.17|460.68|458.68|0
1700493900000|2023-11-20 15:25:00|464.93|462.93|462.18|460.18|465.18|463.18|461.68|459.68|0
1700494200000|2023-11-20 15:30:00|461.93|459.93|461.68|459.68|463.93|461.93|460.93|458.93|0
1700494500000|2023-11-20 15:35:00|461.93|459.93|462.18|460.18|463.93|461.93|461.18|459.18|0
1700494800000|2023-11-20 15:40:00|461.93|459.93|459.93|457.93|462.18|460.18|459.93|457.93|0
1700495100000|2023-11-20 15:45:00|459.68|457.68|457.93|455.93|460.68|458.68|457.44|455.44|0
1700495400000|2023-11-20 15:50:00|458.18|456.18|457.44|455.44|459.18|457.18|456.69|454.69|0
1700495700000|2023-11-20 15:55:00|457.68|455.68|455.44|453.44|457.68|455.68|455.44|453.44|0
1700496000000|2023-11-20 16:00:00|455.19|453.19|453.94|451.94|455.94|453.94|453.7|451.7|0
1700496300000|2023-11-20 16:05:00|454.19|452.19|454.69|452.69|454.94|452.94|453.7|451.7|0
1700496600000|2023-11-20 16:10:00|454.94|452.94|455.69|453.69|455.94|453.94|454.19|452.19|0
1700496900000|2023-11-20 16:15:00|455.44|453.44|453.94|451.94|456.19|454.19|453.7|451.7|0
1700497200000|2023-11-20 16:20:00|454.44|452.44|454.44|452.44|455.69|453.69|454.44|452.44|0
1700497500000|2023-11-20 16:25:00|454.69|452.69|455.19|453.19|456.19|454.19|454.19|452.19|0
1700497800000|2023-11-20 16:30:00|454.94|452.94|453.45|451.45|455.69|453.69|453.2|451.2|0
1700498100000|2023-11-20 16:35:00|453.2|451.2|452.95|450.95|454.44|452.44|452.7|450.7|0
1700498400000|2023-11-20 16:40:00|452.7|450.7|453.69|451.69|455.19|453.19|452.7|450.7|0
1700498700000|2023-11-20 16:45:00|453.94|451.94|454.44|452.44|455.69|453.69|453.94|451.94|0
1700499000000|2023-11-20 16:50:00|454.19|452.19|453.69|451.69|454.94|452.94|453.2|451.2|0
1700499300000|2023-11-20 16:55:00|453.45|451.45|453.94|451.94|454.19|452.19|453.2|451.2|0
1700499600000|2023-11-20 17:00:00|454.19|452.19|454.19|452.19|455.44|453.44|453.94|451.94|0
1700499900000|2023-11-20 17:05:00|454.44|452.44|453.45|451.45|454.94|452.94|452.7|450.7|0
1700500200000|2023-11-20 17:10:00|453.2|451.2|451.7|449.7|453.45|451.45|451.45|449.45|0
1700500500000|2023-11-20 17:15:00|451.45|449.45|451.45|449.45|452.45|450.45|450.95|448.95|0
1700500800000|2023-11-20 17:20:00|451.7|449.7|451.95|449.95|452.95|450.95|451.7|449.7|0
1700501100000|2023-11-20 17:25:00|452.2|450.2|452.7|450.7|452.95|450.95|451.95|449.95|0
1700501400000|2023-11-20 17:30:00|452.45|450.45|453.94|451.94|454.19|452.19|452.45|450.45|0
1700501700000|2023-11-20 17:35:00|454.19|452.19|454.19|452.19|454.69|452.69|453.45|451.45|0
1700502000000|2023-11-20 17:40:00|453.94|451.94|455.19|453.19|455.94|453.94|453.94|451.94|0
1700502300000|2023-11-20 17:45:00|455.44|453.44|454.44|452.44|456.44|454.44|453.94|451.94|0
1700502600000|2023-11-20 17:50:00|454.69|452.69|454.69|452.69|455.69|453.69|454.44|452.44|0
1700502900000|2023-11-20 17:55:00|454.94|452.94|455.19|453.19|455.69|453.69|454.19|452.19|0
1700503200000|2023-11-20 18:00:00|454.69|452.69|445.71|443.71|455.19|453.19|445.21|443.21|0
1700503500000|2023-11-20 18:05:00|445.46|443.46|445.46|443.46|447.7|445.7|444.71|442.71|0
1700503800000|2023-11-20 18:10:00|445.71|443.71|445.21|443.21|446.21|444.21|443.96|441.96|0
1700504100000|2023-11-20 18:15:00|445.46|443.46|446.7|444.7|447.45|445.45|445.21|443.21|0
1700504400000|2023-11-20 18:20:00|446.46|444.46|445.21|443.21|447.2|445.2|444.71|442.71|0
1700504700000|2023-11-20 18:25:00|444.96|442.96|444.71|442.71|445.46|443.46|443.46|441.46|0
1700505000000|2023-11-20 18:30:00|444.46|442.46|442.71|440.71|444.46|442.46|442.71|440.71|0
1700505300000|2023-11-20 18:35:00|442.96|440.96|443.71|441.71|444.21|442.21|442.96|440.96|0
1700505600000|2023-11-20 18:40:00|443.46|441.46|442.47|440.47|443.96|441.96|441.96|439.96|0
1700505900000|2023-11-20 18:45:00|442.72|440.72|441.97|439.97|443.22|441.22|441.72|439.72|0
1700506200000|2023-11-20 18:50:00|442.22|440.22|442.47|440.47|443.22|441.22|441.97|439.97|0
1700506500000|2023-11-20 18:55:00|442.22|440.22|441.72|439.72|442.22|440.22|440.72|438.72|0
1700506800000|2023-11-20 19:00:00|441.47|439.47|441.97|439.97|441.97|439.97|440.72|438.72|0
1700507100000|2023-11-20 19:05:00|442.22|440.22|440.97|438.97|442.22|440.22|440.72|438.72|0
1700507400000|2023-11-20 19:10:00|440.72|438.72|442.72|440.72|443.22|441.22|440.72|438.72|0
1700507700000|2023-11-20 19:15:00|442.97|440.97|442.95|440.95|443.7|441.7|441.97|439.97|0
1700508000000|2023-11-20 19:20:00|442.71|440.71|441.21|439.21|443.2|441.2|441.21|439.21|0
1700508300000|2023-11-20 19:25:00|440.96|438.96|441.46|439.46|442.21|440.21|440.46|438.46|0
1700508600000|2023-11-20 19:30:00|441.21|439.21|439.96|437.96|441.21|439.21|439.71|437.71|0
1700508900000|2023-11-20 19:35:00|439.71|437.71|438.96|436.96|439.96|437.96|438.96|436.96|0
1700509200000|2023-11-20 19:40:00|439.21|437.21|436.96|434.96|439.46|437.46|436.47|434.47|0
1700509500000|2023-11-20 19:45:00|436.71|434.71|435.98|433.98|436.96|434.96|434.48|432.48|0
1700509800000|2023-11-20 19:50:00|436.23|434.23|435.98|433.98|436.98|434.98|435.23|433.23|0
1700510100000|2023-11-20 19:55:00|435.86|433.86|435.98|433.98|436.73|434.73|435.23|433.23|0
1700510400000|2023-11-20 20:00:00|436.23|434.23|434.98|432.98|436.73|434.73|434.48|432.48|0
1700510700000|2023-11-20 20:05:00|434.73|432.73|432.74|430.74|435.23|433.23|432.74|430.74|0
1700511000000|2023-11-20 20:10:00|432.99|430.99|430.49|428.49|433.49|431.49|430.24|428.24|0
1700511300000|2023-11-20 20:15:00|430.74|428.74|431.24|429.24|432.98|430.98|430.74|428.74|0
1700511600000|2023-11-20 20:20:00|430.99|428.99|433.98|431.98|434.48|432.48|430.99|428.99|0
1700511900000|2023-11-20 20:25:00|434.23|432.23|430.99|428.99|434.48|432.48|430.49|428.49|0
1700512200000|2023-11-20 20:30:00|431.24|429.24|432.73|430.73|433.73|431.73|431.24|429.24|0
1700512500000|2023-11-20 20:35:00|432.98|430.98|432.22|430.22|433.73|431.73|431.73|429.73|0
1700512800000|2023-11-20 20:40:00|431.98|429.98|432.47|430.47|432.72|430.72|431.48|429.48|0
1700513100000|2023-11-20 20:45:00|432.22|430.22|435.22|433.22|435.47|433.47|432.22|430.22|0
1700513400000|2023-11-20 20:50:00|435.97|433.97|440.46|438.46|441.2|439.2|435.97|433.97|0
1700513700000|2023-11-20 20:55:00|440.71|438.71|438.47|436.47|441.96|439.96|437.97|435.97|0
1700514000000|2023-11-20 21:00:00|438.72|436.72|440.96|438.96|441.46|439.46|438.22|436.22|0
1700514300000|2023-11-20 21:05:00|441.21|439.21|442.21|440.21|442.21|440.21|440.71|438.71|0
1700514600000|2023-11-20 21:10:00|441.96|439.96|442.21|440.21|442.71|440.71|441.96|439.96|0
1700514900000|2023-11-20 21:15:00|442.06|439.86|441.06|438.86|442.06|439.86|441.06|438.86|0
1700515200000|2023-11-20 21:20:00|441.31|439.11|441.56|439.36|441.56|439.36|441.31|439.11|0
1700515500000|2023-11-20 21:25:00|441.81|439.61|441.56|439.36|441.81|439.61|441.31|439.11|0
1700515800000|2023-11-20 21:30:00|441.81|439.61|440.81|438.61|441.81|439.61|440.81|438.61|0
1700516100000|2023-11-20 21:35:00|440.56|438.36|440.81|438.61|441.06|438.86|440.31|438.11|0
1700516400000|2023-11-20 21:40:00|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1700516700000|2023-11-20 21:45:00|440.81|438.61|440.56|438.36|440.81|438.61|440.06|437.86|0
1700517000000|2023-11-20 21:50:00|440.31|438.11|440.06|437.86|440.31|438.11|439.94|437.74|0
1700517300000|2023-11-20 21:55:00|439.81|437.61|439.94|437.74|440.19|437.99|439.81|437.61|0
1700517600000|2023-11-20 22:00:00|439.79|437.59|439.61|437.41|439.97|437.77|439.61|437.41|0
1700517900000|2023-11-20 22:05:00|439.64|437.44|439.28|437.08|439.64|437.44|439.28|437.08|0
1700518200000|2023-11-20 22:10:00|439.57|437.37|439.57|437.37|439.57|437.37|439.13|436.93|0
1700518500000|2023-11-20 22:15:00|439.5|437.3|439.53|437.33|439.57|437.37|439.46|437.26|0
1700519100000|2023-11-20 22:25:00|439.5|437.3|439.39|437.19|439.5|437.3|439.39|437.19|0
1700519400000|2023-11-20 22:30:00|439.28|437.08|439.24|437.04|439.28|437.08|439.2|437|0
1700519700000|2023-11-20 22:35:00|439.28|437.08|439.24|437.04|439.28|437.08|439.2|437|0
1700520000000|2023-11-20 22:40:00|439.28|437.08|439.46|437.26|439.46|437.26|439.28|437.08|0
1700520300000|2023-11-20 22:45:00|439.5|437.3|439.5|437.3|439.53|437.33|439.46|437.26|0
1700520600000|2023-11-20 22:50:00|439.57|437.37|439.31|437.11|439.57|437.37|439.2|437|0
1700520900000|2023-11-20 22:55:00|439.28|437.08|439.24|437.04|439.28|437.08|439.24|437.04|0
1700521200000|2023-11-20 23:00:00|438.94|436.74|438.81|436.61|440.3|438.1|438.56|436.36|0
1700521500000|2023-11-20 23:05:00|438.56|436.36|437.56|435.36|438.81|436.61|437.31|435.11|0
1700521800000|2023-11-20 23:10:00|437.44|435.24|437.31|435.11|438.31|436.11|437.19|434.99|0
1700522100000|2023-11-20 23:15:00|437.81|435.61|438.56|436.36|438.81|436.61|437.56|435.36|0
1700522400000|2023-11-20 23:20:00|438.31|436.11|438.56|436.36|438.81|436.61|438.31|436.11|0
1700522700000|2023-11-20 23:25:00|438.81|436.61|438.81|436.61|438.81|436.61|438.56|436.36|0
1700523000000|2023-11-20 23:30:00|438.56|436.36|439.31|437.11|439.55|437.35|438.31|436.11|0
1700523300000|2023-11-20 23:35:00|439.06|436.86|437.81|435.61|439.06|436.86|437.81|435.61|0
1700523600000|2023-11-20 23:40:00|438.06|435.86|437.81|435.61|438.06|435.86|437.56|435.36|0
1700523900000|2023-11-20 23:45:00|438.06|435.86|437.56|435.36|438.31|436.11|437.56|435.36|0
1700524200000|2023-11-20 23:50:00|437.81|435.61|437.31|435.11|437.81|435.61|437.31|435.11|0
1700524500000|2023-11-20 23:55:00|437.06|434.86|437.06|434.86|437.31|435.11|437.06|434.86|0
1700524800000|2023-11-21 00:00:00|437.31|435.11|438.06|435.86|438.06|435.86|437.06|434.86|0
1700525100000|2023-11-21 00:05:00|437.81|435.61|438.56|436.36|438.81|436.61|437.81|435.61|0
1700525400000|2023-11-21 00:10:00|438.31|436.11|437.31|435.11|438.56|436.36|437.31|435.11|0
1700525700000|2023-11-21 00:15:00|437.06|434.86|436.31|434.11|437.31|435.11|436.06|433.86|0
1700526000000|2023-11-21 00:20:00|436.06|433.86|435.81|433.61|436.31|434.11|435.81|433.61|0
1700526300000|2023-11-21 00:25:00|436.06|433.86|436.06|433.86|436.31|434.11|435.81|433.61|0
1700526600000|2023-11-21 00:30:00|435.94|433.74|435.31|433.11|436.56|434.36|435.31|433.11|0
1700526900000|2023-11-21 00:35:00|435.56|433.36|435.31|433.11|435.56|433.36|435.06|432.86|0
1700527200000|2023-11-21 00:40:00|435.56|433.36|436.31|434.11|436.56|434.36|435.56|433.36|0
1700527500000|2023-11-21 00:45:00|436.06|433.86|435.06|432.86|436.31|434.11|435.06|432.86|0
1700527800000|2023-11-21 00:50:00|435.31|433.11|436.31|434.11|436.56|434.36|435.31|433.11|0
1700528100000|2023-11-21 00:55:00|436.56|434.36|436.56|434.36|436.81|434.61|436.56|434.36|0
1700528400000|2023-11-21 01:00:00|436.81|434.61|437.31|435.11|437.31|435.11|436.31|434.11|0
1700528700000|2023-11-21 01:05:00|437.06|434.86|437.31|435.11|437.81|435.61|437.06|434.86|0
1700529000000|2023-11-21 01:10:00|437.56|435.36|437.56|435.36|437.81|435.61|437.06|434.86|0
1700529300000|2023-11-21 01:15:00|437.31|435.11|436.84|434.64|437.56|435.36|436.59|434.39|0
1700529600000|2023-11-21 01:20:00|437.09|434.89|436.34|434.14|437.09|434.89|436.34|434.14|0
1700529900000|2023-11-21 01:25:00|436.59|434.39|435.34|433.14|436.59|434.39|435.09|432.89|0
1700530200000|2023-11-21 01:30:00|435.24|433.24|435.99|433.99|436.24|434.24|434.75|432.75|0
1700530500000|2023-11-21 01:35:00|436.24|434.24|435.99|433.99|436.74|434.74|435.99|433.99|0
1700530800000|2023-11-21 01:40:00|436.24|434.24|436.49|434.49|436.74|434.74|436.24|434.24|0
1700531100000|2023-11-21 01:45:00|436.24|434.24|436.49|434.49|436.49|434.49|435.99|433.99|0
1700531400000|2023-11-21 01:50:00|436.24|434.24|437.24|435.24|437.24|435.24|436.24|434.24|0
1700531700000|2023-11-21 01:55:00|436.99|434.99|436.99|434.99|436.99|434.99|436.49|434.49|0
1700532000000|2023-11-21 02:00:00|437.24|435.24|437.24|435.24|437.49|435.49|436.74|434.74|0
1700532300000|2023-11-21 02:05:00|437.49|435.49|436.99|434.99|437.49|435.49|436.74|434.74|0
1700532600000|2023-11-21 02:10:00|436.74|434.74|436.74|434.74|436.99|434.99|436.74|434.74|0
1700532900000|2023-11-21 02:15:00|436.99|434.99|437.24|435.24|437.24|435.24|436.24|434.24|0
1700533200000|2023-11-21 02:20:00|436.99|434.99|436.99|434.99|437.24|435.24|436.99|434.99|0
1700533500000|2023-11-21 02:25:00|436.87|434.87|437.74|435.74|437.99|435.99|436.74|434.74|0
1700533800000|2023-11-21 02:30:00|437.49|435.49|437.74|435.74|437.99|435.99|437.49|435.49|0
1700534100000|2023-11-21 02:35:00|437.49|435.49|436.49|434.49|437.49|435.49|436.49|434.49|0
1700534400000|2023-11-21 02:40:00|436.24|434.24|436.99|434.99|436.99|434.99|436.24|434.24|0
1700534700000|2023-11-21 02:45:00|436.74|434.74|436.24|434.24|436.99|434.99|435.74|433.74|0
1700535000000|2023-11-21 02:50:00|436.49|434.49|436.49|434.49|436.74|434.74|436.24|434.24|0
1700535300000|2023-11-21 02:55:00|436.74|434.74|435.99|433.99|436.74|434.74|435.99|433.99|0
1700535600000|2023-11-21 03:00:00|435.74|433.74|435.74|433.74|436.24|434.24|435.74|433.74|0
1700535900000|2023-11-21 03:05:00|435.49|433.49|435.99|433.99|435.99|433.99|435.49|433.49|0
1700536200000|2023-11-21 03:10:00|435.74|433.74|435.74|433.74|435.99|433.99|435.24|433.24|0
1700536500000|2023-11-21 03:15:00|435.49|433.49|435.74|433.74|435.74|433.74|434.99|432.99|0
1700536800000|2023-11-21 03:20:00|435.62|433.62|435.24|433.24|435.74|433.74|434.99|432.99|0
1700537100000|2023-11-21 03:25:00|435.49|433.49|435.74|433.74|435.74|433.74|435.24|433.24|0
1700537400000|2023-11-21 03:30:00|435.99|433.99|435.24|433.24|435.99|433.99|435.24|433.24|0
1700537700000|2023-11-21 03:35:00|435.49|433.49|434.49|432.49|435.49|433.49|434.24|432.24|0
1700538000000|2023-11-21 03:40:00|434.74|432.74|435.74|433.74|435.74|433.74|434.74|432.74|0
1700538300000|2023-11-21 03:45:00|435.49|433.49|436.49|434.49|436.49|434.49|435.49|433.49|0
1700538600000|2023-11-21 03:50:00|436.24|434.24|435.99|433.99|436.49|434.49|435.99|433.99|0
1700538900000|2023-11-21 03:55:00|435.74|433.74|435.99|433.99|435.99|433.99|435.49|433.49|0
1700539200000|2023-11-21 04:00:00|435.74|433.74|435.99|433.99|436.24|434.24|435.74|433.74|0
1700539500000|2023-11-21 04:05:00|435.74|433.74|435.99|433.99|435.99|433.99|435.74|433.74|0
1700539800000|2023-11-21 04:10:00|435.74|433.74|435.74|433.74|435.99|433.99|435.74|433.74|0
1700540100000|2023-11-21 04:15:00|435.99|433.99|436.24|434.24|436.24|434.24|435.74|433.74|0
1700540400000|2023-11-21 04:20:00|435.99|433.99|436.49|434.49|436.49|434.49|435.99|433.99|0
1700540700000|2023-11-21 04:25:00|436.24|434.24|436.24|434.24|436.49|434.49|436.24|434.24|0
1700541000000|2023-11-21 04:30:00|436.49|434.49|436.96|434.96|436.96|434.96|436.22|434.22|0
1700541300000|2023-11-21 04:35:00|437.21|435.21|437.46|435.46|437.71|435.71|437.21|435.21|0
1700541600000|2023-11-21 04:40:00|437.71|435.71|437.46|435.46|437.71|435.71|437.46|435.46|0
1700541900000|2023-11-21 04:45:00|437.21|435.21|437.46|435.46|437.46|435.46|437.21|435.21|0
1700542200000|2023-11-21 04:50:00|437.21|435.21|437.46|435.46|437.46|435.46|436.96|434.96|0
1700542500000|2023-11-21 04:55:00|437.21|435.21|437.21|435.21|437.46|435.46|437.21|435.21|0
1700542800000|2023-11-21 05:00:00|437.46|435.46|436.71|434.71|437.46|435.46|436.71|434.71|0
1700543100000|2023-11-21 05:05:00|436.46|434.46|436.96|434.96|437.21|435.21|435.97|433.97|0
1700543400000|2023-11-21 05:10:00|437.09|435.09|436.46|434.46|437.21|435.21|436.46|434.46|0
1700543700000|2023-11-21 05:15:00|436.71|434.71|436.71|434.71|436.96|434.96|436.71|434.71|0
1700544000000|2023-11-21 05:20:00|436.96|434.96|436.71|434.71|436.96|434.96|436.21|434.21|0
1700544300000|2023-11-21 05:25:00|436.96|434.96|437.71|435.71|437.96|435.96|436.71|434.71|0
1700544600000|2023-11-21 05:30:00|437.46|435.46|437.71|435.71|437.96|435.96|437.21|435.21|0
1700544900000|2023-11-21 05:35:00|437.96|435.96|437.71|435.71|438.46|436.46|437.71|435.71|0
1700545200000|2023-11-21 05:40:00|437.96|435.96|437.21|435.21|437.96|435.96|437.21|435.21|0
1700545500000|2023-11-21 05:45:00|436.21|434.21|436.46|434.46|436.71|434.71|436.21|434.21|0
1700545800000|2023-11-21 05:50:00|436.71|434.71|437.46|435.46|437.46|435.46|436.71|434.71|0
1700546100000|2023-11-21 05:55:00|437.71|435.71|437.96|435.96|438.46|436.46|437.71|435.71|0
1700546400000|2023-11-21 06:00:00|437.71|435.71|438.21|436.21|438.21|436.21|437.46|435.46|0
1700546700000|2023-11-21 06:05:00|437.96|435.96|438.46|436.46|438.46|436.46|437.96|435.96|0
1700547000000|2023-11-21 06:10:00|438.21|436.21|439.21|437.21|439.21|437.21|438.21|436.21|0
1700547300000|2023-11-21 06:15:00|438.96|436.96|439.96|437.96|439.96|437.96|438.96|436.96|0
1700547600000|2023-11-21 06:20:00|439.71|437.71|440.21|438.21|440.45|438.45|439.71|437.71|0
1700547900000|2023-11-21 06:25:00|440.45|438.45|439.21|437.21|440.45|438.45|438.96|436.96|0
1700548200000|2023-11-21 06:30:00|438.96|436.96|439.21|437.21|439.46|437.46|438.96|436.96|0
1700548500000|2023-11-21 06:35:00|438.96|436.96|439.21|437.21|439.46|437.46|438.96|436.96|0
1700548800000|2023-11-21 06:40:00|438.96|436.96|438.46|436.46|439.21|437.21|437.96|435.96|0
1700549100000|2023-11-21 06:45:00|438.71|436.71|438.21|436.21|438.71|436.71|438.21|436.21|0
1700549400000|2023-11-21 06:50:00|438.46|436.46|437.96|435.96|438.46|436.46|437.96|435.96|0
1700549700000|2023-11-21 06:55:00|437.71|435.71|437.46|435.46|437.96|435.96|437.46|435.46|0
1700550000000|2023-11-21 07:00:00|437.21|435.21|438.71|436.71|439.21|437.21|437.21|435.21|0
1700550300000|2023-11-21 07:05:00|438.84|436.84|438.46|436.46|438.96|436.96|437.96|435.96|0
1700550600000|2023-11-21 07:10:00|438.71|436.71|438.71|436.71|438.71|436.71|437.96|435.96|0
1700550900000|2023-11-21 07:15:00|438.46|436.46|439.21|437.21|439.21|437.21|438.46|436.46|0
1700551200000|2023-11-21 07:20:00|438.96|436.96|438.96|436.96|439.71|437.71|438.96|436.96|0
1700551500000|2023-11-21 07:25:00|439.21|437.21|439.46|437.46|439.95|437.95|439.21|437.21|0
1700551800000|2023-11-21 07:30:00|439.71|437.71|440.45|438.45|440.45|438.45|439.21|437.21|0
1700552100000|2023-11-21 07:35:00|440.2|438.2|441.2|439.2|441.45|439.45|440.2|438.2|0
1700552400000|2023-11-21 07:40:00|441.45|439.45|442.2|440.2|442.2|440.2|440.95|438.95|0
1700552700000|2023-11-21 07:45:00|442.45|440.45|442.45|440.45|442.7|440.7|441.95|439.95|0
1700553000000|2023-11-21 07:50:00|442.2|440.2|442.7|440.7|442.95|440.95|442.2|440.2|0
1700553300000|2023-11-21 07:55:00|442.58|440.58|442.95|440.95|443.58|441.58|442.2|440.2|0
1700553600000|2023-11-21 08:00:00|442.7|440.7|441.45|439.45|443.2|441.2|440.95|438.95|0
1700553900000|2023-11-21 08:05:00|441.2|439.2|441.7|439.7|441.95|439.95|440.2|438.2|0
1700554200000|2023-11-21 08:10:00|441.58|439.58|442.2|440.2|442.7|440.7|441.2|439.2|0
1700554500000|2023-11-21 08:15:00|442.08|440.08|442.2|440.2|442.7|440.7|441.2|439.2|0
1700554800000|2023-11-21 08:20:00|442.08|440.08|443.45|441.45|443.7|441.7|442.08|440.08|0
1700555100000|2023-11-21 08:25:00|443.58|441.58|442.45|440.45|443.7|441.7|441.45|439.45|0
1700555400000|2023-11-21 08:30:00|442.2|440.2|441.7|439.7|442.45|440.45|440.95|438.95|0
1700555700000|2023-11-21 08:35:00|441.95|439.95|443.2|441.2|443.45|441.45|441.7|439.7|0
1700556000000|2023-11-21 08:40:00|443.45|441.45|443.95|441.95|443.95|441.95|443.2|441.2|0
1700556300000|2023-11-21 08:45:00|443.7|441.7|443.2|441.2|443.95|441.95|442.45|440.45|0
1700556600000|2023-11-21 08:50:00|442.95|440.95|441.95|439.95|443.2|441.2|441.83|439.83|0
1700556900000|2023-11-21 08:55:00|442.2|440.2|442.95|440.95|443.45|441.45|441.7|439.7|0
1700557200000|2023-11-21 09:00:00|443.2|441.2|442.95|440.95|443.95|441.95|442.45|440.45|0
1700557500000|2023-11-21 09:05:00|443.2|441.2|444.2|442.2|444.45|442.45|442.95|440.95|0
1700557800000|2023-11-21 09:10:00|443.95|441.95|444.2|442.2|444.2|442.2|442.7|440.7|0
1700558100000|2023-11-21 09:15:00|443.95|441.95|443.45|441.45|444.2|442.2|443.2|441.2|0
1700558400000|2023-11-21 09:20:00|443.7|441.7|441.45|439.45|443.7|441.7|441.45|439.45|0
1700558700000|2023-11-21 09:25:00|441.7|439.7|442.2|440.2|442.2|440.2|441.7|439.7|0
1700559000000|2023-11-21 09:30:00|441.95|439.95|442.7|440.7|442.7|440.7|441.7|439.7|0
1700559300000|2023-11-21 09:35:00|442.45|440.45|441.2|439.2|442.7|440.7|440.95|438.95|0
1700559600000|2023-11-21 09:40:00|440.95|438.95|443.95|441.95|443.95|441.95|440.45|438.45|0
1700559900000|2023-11-21 09:45:00|444.2|442.2|444.94|442.94|445.19|443.19|443.95|441.95|0
1700560200000|2023-11-21 09:50:00|445.07|443.07|445.69|443.69|445.69|443.69|444.94|442.94|0
1700560500000|2023-11-21 09:55:00|445.94|443.94|445.44|443.44|445.94|443.94|445.19|443.19|0
1700560800000|2023-11-21 10:00:00|445.57|443.57|444.69|442.69|446.19|444.19|444.44|442.44|0
1700561100000|2023-11-21 10:05:00|444.94|442.94|445.69|443.69|445.94|443.94|444.19|442.19|0
1700561400000|2023-11-21 10:10:00|445.44|443.44|443.7|441.7|445.44|443.44|443.2|441.2|0
1700561700000|2023-11-21 10:15:00|443.83|441.83|443.95|441.95|444.19|442.19|443.58|441.58|0
1700562000000|2023-11-21 10:20:00|443.7|441.7|442.2|440.2|443.7|441.7|441.7|439.7|0
1700562300000|2023-11-21 10:25:00|442.45|440.45|442.7|440.7|443.2|441.2|442.45|440.45|0
1700562600000|2023-11-21 10:30:00|442.45|440.45|441.2|439.2|442.45|440.45|440.95|438.95|0
1700562900000|2023-11-21 10:35:00|441.33|439.33|440.95|438.95|441.33|439.33|440.7|438.7|0
1700563200000|2023-11-21 10:40:00|441.45|439.45|441.7|439.7|442.08|440.08|440.7|438.7|0
1700563500000|2023-11-21 10:45:00|441.95|439.95|442.45|440.45|442.45|440.45|441.95|439.95|0
1700563800000|2023-11-21 10:50:00|442.58|440.58|443.2|441.2|443.45|441.45|441.95|439.95|0
1700564100000|2023-11-21 10:55:00|443.45|441.45|443.45|441.45|443.45|441.45|442.95|440.95|0
1700564400000|2023-11-21 11:00:00|443.2|441.2|444.19|442.19|444.44|442.44|442.83|440.83|0
1700564700000|2023-11-21 11:05:00|444.44|442.44|445.44|443.44|445.44|443.44|443.94|441.94|0
1700565000000|2023-11-21 11:10:00|445.19|443.19|444.96|442.96|445.46|443.46|444.22|442.22|0
1700565300000|2023-11-21 11:15:00|445.09|443.09|444.47|442.47|445.46|443.46|444.47|442.47|0
1700565600000|2023-11-21 11:20:00|444.97|442.97|445.22|443.22|445.72|443.72|444.72|442.72|0
1700565900000|2023-11-21 11:25:00|445.47|443.47|444.72|442.72|445.47|443.47|444.22|442.22|0
1700566200000|2023-11-21 11:30:00|444.47|442.47|444.72|442.72|445.72|443.72|444.22|442.22|0
1700566500000|2023-11-21 11:35:00|444.97|442.97|444.22|442.22|444.97|442.97|443.97|441.97|0
1700566800000|2023-11-21 11:40:00|443.97|441.97|444.22|442.22|445.22|443.22|443.72|441.72|0
1700567100000|2023-11-21 11:45:00|444.47|442.47|444.47|442.47|444.72|442.72|443.72|441.72|0
1700567400000|2023-11-21 11:50:00|444.22|442.22|445.72|443.72|445.72|443.72|443.97|441.97|0
1700567700000|2023-11-21 11:55:00|445.6|443.6|445.72|443.72|446.21|444.21|445.47|443.47|0
1700568000000|2023-11-21 12:00:00|445.47|443.47|445.22|443.22|445.47|443.47|444.47|442.47|0
1700568300000|2023-11-21 12:05:00|445.47|443.47|445.72|443.72|446.21|444.21|444.72|442.72|0
1700568600000|2023-11-21 12:10:00|445.96|443.96|445.72|443.72|445.96|443.96|444.97|442.97|0
1700568900000|2023-11-21 12:15:00|445.96|443.96|445.22|443.22|446.21|444.21|444.97|442.97|0
1700569200000|2023-11-21 12:20:00|445.47|443.47|444.97|442.97|445.47|443.47|444.72|442.72|0
1700569500000|2023-11-21 12:25:00|445.22|443.22|443.72|441.72|445.22|443.22|443.47|441.47|0
1700569800000|2023-11-21 12:30:00|443.97|441.97|443.97|441.97|444.72|442.72|441.72|439.72|0
1700570100000|2023-11-21 12:35:00|443.72|441.72|445.47|443.47|445.72|443.72|443.72|441.72|0
1700570400000|2023-11-21 12:40:00|445.6|443.6|445.22|443.22|446.46|444.46|444.97|442.97|0
1700570700000|2023-11-21 12:45:00|445.47|443.47|445.96|443.96|446.46|444.46|445.22|443.22|0
1700571000000|2023-11-21 12:50:00|445.71|443.71|446.21|444.21|446.71|444.71|445.47|443.47|0
1700571300000|2023-11-21 12:55:00|446.46|444.46|447.71|445.71|448.21|446.21|445.96|443.96|0
1700571600000|2023-11-21 13:00:00|447.96|445.96|448.71|446.71|448.71|446.71|447.96|445.96|0
1700571900000|2023-11-21 13:05:00|448.46|446.46|449.21|447.21|449.21|447.21|448.46|446.46|0
1700572200000|2023-11-21 13:10:00|448.96|446.96|448.46|446.46|449.46|447.46|447.96|445.96|0
1700572500000|2023-11-21 13:15:00|448.71|446.71|447.71|445.71|448.96|446.96|447.46|445.46|0
1700572800000|2023-11-21 13:20:00|447.96|445.96|447.21|445.21|448.21|446.21|446.21|444.21|0
1700573100000|2023-11-21 13:25:00|447.46|445.46|448.46|446.46|448.71|446.71|447.21|445.21|0
1700573400000|2023-11-21 13:30:00|448.71|446.71|449.46|447.46|449.71|447.71|447.46|445.46|0
1700573700000|2023-11-21 13:35:00|449.71|447.71|450.22|448.22|450.45|448.45|447.96|445.96|0
1700574000000|2023-11-21 13:40:00|449.97|447.97|451.46|449.46|452.21|450.21|449.22|447.22|0
1700574300000|2023-11-21 13:45:00|451.21|449.21|452.21|450.21|452.71|450.71|450.46|448.46|0
1700574600000|2023-11-21 13:50:00|451.96|449.96|450.71|448.71|452.71|450.71|450.71|448.71|0
1700574900000|2023-11-21 13:55:00|450.96|448.96|452.21|450.21|452.71|450.71|450.71|448.71|0
1700575200000|2023-11-21 14:00:00|452.46|450.46|453.21|451.21|453.71|451.71|451.96|449.96|0
1700575500000|2023-11-21 14:05:00|453.46|451.46|450.96|448.96|453.71|451.71|450.96|448.96|0
1700575800000|2023-11-21 14:10:00|450.71|448.71|450.96|448.96|452.46|450.46|449.72|447.72|0
1700576100000|2023-11-21 14:15:00|451.21|449.21|452.21|450.21|452.46|450.46|450.46|448.46|0
1700576400000|2023-11-21 14:20:00|452.46|450.46|452.34|450.34|452.71|450.71|451.59|449.59|0
1700576700000|2023-11-21 14:25:00|452.46|450.46|451.21|449.21|452.71|450.71|451.21|449.21|0
1700577000000|2023-11-21 14:30:00|450.96|448.96|451.21|449.21|453.21|451.21|450.21|448.21|0
1700577300000|2023-11-21 14:35:00|450.96|448.96|452.96|450.96|453.96|451.96|450.71|448.71|0
1700577600000|2023-11-21 14:40:00|453.21|451.21|453.19|451.19|453.46|451.46|450.69|448.69|0
1700577900000|2023-11-21 14:45:00|453.44|451.44|454.44|452.44|455.43|453.43|453.19|451.19|0
1700578200000|2023-11-21 14:50:00|454.19|452.19|451.94|449.94|454.69|452.69|451.44|449.44|0
1700578500000|2023-11-21 14:55:00|452.19|450.19|454.69|452.69|455.43|453.43|452.19|450.19|0
1700578800000|2023-11-21 15:00:00|454.19|452.19|453.69|451.69|455.43|453.43|451.69|449.69|0
1700579100000|2023-11-21 15:05:00|453.44|451.44|451.94|449.94|454.44|452.44|451.19|449.19|0
1700579400000|2023-11-21 15:10:00|452.19|450.19|453.69|451.69|454.44|452.44|452.19|450.19|0
1700579700000|2023-11-21 15:15:00|453.44|451.44|451.94|449.94|454.44|452.44|451.94|449.94|0
1700580000000|2023-11-21 15:20:00|451.69|449.69|457.93|455.93|457.93|455.93|451.69|449.69|0
1700580300000|2023-11-21 15:25:00|458.18|456.18|461.18|459.18|462.17|460.17|457.18|455.18|0
1700580600000|2023-11-21 15:30:00|461.43|459.43|461.92|459.92|463.17|461.17|460.92|458.92|0
1700580900000|2023-11-21 15:35:00|461.67|459.67|462.17|460.17|462.42|460.42|459.68|457.68|0
1700581200000|2023-11-21 15:40:00|462.42|460.42|458.93|456.93|462.42|460.42|458.68|456.68|0
1700581500000|2023-11-21 15:45:00|459.43|457.43|457.43|455.43|459.43|457.43|456.93|454.93|0
1700581800000|2023-11-21 15:50:00|457.68|455.68|457.43|455.43|459.18|457.18|456.68|454.68|0
1700582100000|2023-11-21 15:55:00|457.68|455.68|455.93|453.93|458.93|456.93|455.43|453.43|0
1700582400000|2023-11-21 16:00:00|456.18|454.18|455.18|453.18|456.43|454.43|455.18|453.18|0
1700582700000|2023-11-21 16:05:00|455.43|453.43|455.93|453.93|457.93|455.93|455.18|453.18|0
1700583000000|2023-11-21 16:10:00|456.18|454.18|458.43|456.43|459.43|457.43|455.68|453.68|0
1700583300000|2023-11-21 16:15:00|458.18|456.18|459.18|457.18|459.43|457.43|456.93|454.93|0
1700583600000|2023-11-21 16:20:00|459.43|457.43|457.68|455.68|459.68|457.68|457.18|455.18|0
1700583900000|2023-11-21 16:25:00|457.43|455.43|457.68|455.68|459.43|457.43|456.93|454.93|0
1700584200000|2023-11-21 16:30:00|457.93|455.93|456.68|454.68|458.93|456.93|456.18|454.18|0
1700584500000|2023-11-21 16:35:00|456.93|454.93|458.18|456.18|458.18|456.18|456.43|454.43|0
1700584800000|2023-11-21 16:40:00|457.93|455.93|458.68|456.68|460.42|458.42|457.68|455.68|0
1700585100000|2023-11-21 16:45:00|458.43|456.43|455.68|453.68|458.93|456.93|455.68|453.68|0
1700585400000|2023-11-21 16:50:00|455.93|453.93|454.18|452.18|455.93|453.93|453.81|451.81|0
1700585700000|2023-11-21 16:55:00|454.43|452.43|453.93|451.93|455.68|453.68|453.68|451.68|0
1700586000000|2023-11-21 17:00:00|453.68|451.68|454.18|452.18|455.18|453.18|453.68|451.68|0
1700586300000|2023-11-21 17:05:00|454.43|452.43|453.68|451.68|455.18|453.18|453.43|451.43|0
1700586600000|2023-11-21 17:10:00|454.18|452.18|452.69|450.69|454.18|452.18|452.44|450.44|0
1700586900000|2023-11-21 17:15:00|452.44|450.44|453.18|451.18|453.93|451.93|452.19|450.19|0
1700587200000|2023-11-21 17:20:00|453.43|451.43|452.44|450.44|453.93|451.93|452.19|450.19|0
1700587500000|2023-11-21 17:25:00|452.19|450.19|451.43|449.43|452.69|450.69|450.93|448.93|0
1700587800000|2023-11-21 17:30:00|451.18|449.18|450.68|448.68|451.43|449.43|450.18|448.18|0
1700588100000|2023-11-21 17:35:00|450.93|448.93|450.18|448.18|451.68|449.68|449.93|447.93|0
1700588400000|2023-11-21 17:40:00|450.43|448.43|450.43|448.43|451.18|449.18|449.93|447.93|0
1700588700000|2023-11-21 17:45:00|450.18|448.18|448.43|446.43|450.18|448.18|448.18|446.18|0
1700589000000|2023-11-21 17:50:00|448.18|446.18|447.93|445.93|448.68|446.68|447.68|445.68|0
1700589300000|2023-11-21 17:55:00|448.18|446.18|447.43|445.43|448.68|446.68|446.93|444.93|0
1700589600000|2023-11-21 18:00:00|447.18|445.18|451.93|449.93|452.42|450.42|447.18|445.18|0
1700589900000|2023-11-21 18:05:00|452.17|450.17|450.18|448.18|452.67|450.67|450.18|448.18|0
1700590200000|2023-11-21 18:10:00|450.43|448.43|453.17|451.17|453.67|451.67|450.43|448.43|0
1700590500000|2023-11-21 18:15:00|453.42|451.42|453.17|451.17|453.92|451.92|451.92|449.92|0
1700590800000|2023-11-21 18:20:00|452.92|450.92|455.67|453.67|455.67|453.67|452.67|450.67|0
1700591100000|2023-11-21 18:25:00|455.42|453.42|454.17|452.17|456.42|454.42|453.92|451.92|0
1700591400000|2023-11-21 18:30:00|454.42|452.42|451.43|449.43|454.92|452.92|451.18|449.18|0
1700591700000|2023-11-21 18:35:00|451.68|449.68|450.93|448.93|452.92|450.92|450.68|448.68|0
1700592000000|2023-11-21 18:40:00|451.18|449.18|450.18|448.18|451.18|449.18|449.43|447.43|0
1700592300000|2023-11-21 18:45:00|449.68|447.68|448.68|446.68|450.43|448.43|448.68|446.68|0
1700592600000|2023-11-21 18:50:00|448.93|446.93|447.93|445.93|448.93|446.93|447.18|445.18|0
1700592900000|2023-11-21 18:55:00|447.68|445.68|449.93|447.93|450.18|448.18|447.18|445.18|0
1700593200000|2023-11-21 19:00:00|450.06|448.06|449.18|447.18|453.67|451.67|447.93|445.93|0
1700593500000|2023-11-21 19:05:00|448.93|446.93|451.68|449.68|452.67|450.67|448.93|446.93|0
1700593800000|2023-11-21 19:10:00|451.92|449.92|449.18|447.18|453.17|451.17|448.93|446.93|0
1700594100000|2023-11-21 19:15:00|448.93|446.93|450.93|448.93|451.92|449.92|447.68|445.68|0
1700594400000|2023-11-21 19:20:00|450.68|448.68|450.93|448.93|452.17|450.17|450.43|448.43|0
1700594700000|2023-11-21 19:25:00|451.18|449.18|450.43|448.43|451.92|449.92|450.18|448.18|0
1700595000000|2023-11-21 19:30:00|450.68|448.68|451.18|449.18|452.67|450.67|449.93|447.93|0
1700595300000|2023-11-21 19:35:00|450.93|448.93|452.42|450.42|452.92|450.92|450.43|448.43|0
1700595600000|2023-11-21 19:40:00|452.17|450.17|452.92|450.92|453.92|451.92|451.43|449.43|0
1700595900000|2023-11-21 19:45:00|452.67|450.67|451.92|449.92|452.92|450.92|450.93|448.93|0
1700596200000|2023-11-21 19:50:00|451.67|449.67|452.67|450.67|454.42|452.42|451.67|449.67|0
1700596500000|2023-11-21 19:55:00|452.92|450.92|449.68|447.68|453.42|451.42|449.68|447.68|0
1700596800000|2023-11-21 20:00:00|449.93|447.93|448.43|446.43|449.93|447.93|446.68|444.68|0
1700597100000|2023-11-21 20:05:00|448.18|446.18|449.68|447.68|449.68|447.68|446.93|444.93|0
1700597400000|2023-11-21 20:10:00|449.43|447.43|449.68|447.68|449.68|447.68|447.43|445.43|0
1700597700000|2023-11-21 20:15:00|449.93|447.93|449.18|447.18|449.93|447.93|447.93|445.93|0
1700598000000|2023-11-21 20:20:00|449.43|447.43|450.18|448.18|450.93|448.93|448.43|446.43|0
1700598300000|2023-11-21 20:25:00|450.43|448.43|449.93|447.93|452.17|450.17|449.43|447.43|0
1700598600000|2023-11-21 20:30:00|450.18|448.18|452.42|450.42|453.92|451.92|449.93|447.93|0
1700598900000|2023-11-21 20:35:00|452.67|450.67|451.67|449.67|452.92|450.92|451.42|449.42|0
1700599200000|2023-11-21 20:40:00|451.92|449.92|451.92|449.92|452.17|450.17|450.93|448.93|0
1700599500000|2023-11-21 20:45:00|451.67|449.67|450.43|448.43|453.17|451.17|450.18|448.18|0
1700599800000|2023-11-21 20:50:00|450.18|448.18|448.68|446.68|450.43|448.43|447.93|445.93|0
1700600100000|2023-11-21 20:55:00|448.93|446.93|449.43|447.43|452.17|450.17|448.93|446.93|0
1700600400000|2023-11-21 21:00:00|450.43|448.43|453.17|451.17|453.92|451.92|450.43|448.43|0
1700600700000|2023-11-21 21:05:00|453.42|451.42|454.42|452.42|455.17|453.17|453.42|451.42|0
1700601000000|2023-11-21 21:10:00|454.17|452.17|455.17|453.17|455.3|453.3|453.92|451.92|0
1700601300000|2023-11-21 21:15:00|455.02|452.82|454.02|451.82|455.27|453.07|453.77|451.57|0
1700601600000|2023-11-21 21:20:00|451.27|449.07|453.27|451.07|463.26|461.06|450.28|448.08|0
1700601900000|2023-11-21 21:25:00|453.15|450.95|452.27|450.07|454.52|452.32|450.53|448.33|0
1700602200000|2023-11-21 21:30:00|451.52|449.32|453.52|451.32|455.27|453.07|451.52|449.32|0
1700602500000|2023-11-21 21:35:00|453.4|451.2|452.77|450.57|455.02|452.82|452.52|450.32|0
1700602800000|2023-11-21 21:40:00|453.27|451.07|454.02|451.82|454.77|452.57|453.02|450.82|0
1700603100000|2023-11-21 21:45:00|453.9|451.7|453.77|451.57|454.77|452.57|453.52|451.32|0
1700603400000|2023-11-21 21:50:00|454.02|451.82|454.02|451.82|454.02|451.82|452.9|450.7|0
1700603700000|2023-11-21 21:55:00|453.77|451.57|453.4|451.2|454.02|451.82|453.02|450.82|0
1700604000000|2023-11-21 22:00:00|453.19|450.99|452.85|450.65|453.19|450.99|452.38|450.18|0
1700604300000|2023-11-21 22:05:00|452.38|450.18|452.38|450.18|452.78|450.58|451.62|449.42|0
1700604600000|2023-11-21 22:10:00|452.27|450.07|452.49|450.29|452.56|450.36|452.16|449.96|0
1700604900000|2023-11-21 22:15:00|452.16|449.96|451.98|449.78|452.45|450.25|451.73|449.53|0
1700605200000|2023-11-21 22:20:00|451.95|449.75|452.96|450.76|453.07|450.87|451.54|449.34|0
1700605500000|2023-11-21 22:25:00|452.93|450.73|452.82|450.62|453.77|451.57|452.78|450.58|0
1700605800000|2023-11-21 22:30:00|453.07|450.87|452.82|450.62|453.11|450.91|452.82|450.62|0
1700606700000|2023-11-21 22:45:00|452.96|450.76|452.89|450.69|453.4|451.2|452.82|450.62|0
1700607000000|2023-11-21 22:50:00|452.82|450.62|452.16|449.96|452.82|450.62|451.36|449.16|0
1700607300000|2023-11-21 22:55:00|452.2|450|452.31|450.11|452.78|450.58|452.2|450|0
1700607600000|2023-11-21 23:00:00|453.9|451.7|455.27|453.07|455.9|453.7|453.9|451.7|0
1700607900000|2023-11-21 23:05:00|455.52|453.32|457.02|454.82|457.02|454.82|455.52|453.32|0
1700608200000|2023-11-21 23:10:00|456.77|454.57|456.27|454.07|456.77|454.57|456.02|453.82|0
1700608500000|2023-11-21 23:15:00|456.52|454.32|457.77|455.57|457.77|455.57|456.52|454.32|0
1700608800000|2023-11-21 23:20:00|458.02|455.82|457.52|455.32|458.02|455.82|457.52|455.32|0
1700609100000|2023-11-21 23:25:00|457.27|455.07|457.02|454.82|457.52|455.32|457.02|454.82|0
1700609400000|2023-11-21 23:30:00|456.77|454.57|457.02|454.82|457.02|454.82|456.52|454.32|0
1700609700000|2023-11-21 23:35:00|456.77|454.57|456.52|454.32|457.02|454.82|456.27|454.07|0
1700610000000|2023-11-21 23:40:00|456.77|454.57|456.52|454.32|457.02|454.82|456.52|454.32|0
1700610300000|2023-11-21 23:45:00|456.27|454.07|456.52|454.32|456.77|454.57|456.27|454.07|0
1700610600000|2023-11-21 23:50:00|456.77|454.57|456.52|454.32|457.02|454.82|456.52|454.32|0
1700610900000|2023-11-21 23:55:00|456.27|454.07|455.77|453.57|456.27|454.07|455.77|453.57|0
1700611200000|2023-11-22 00:00:00|456.02|453.82|454.77|452.57|456.02|453.82|454.77|452.57|0
1700611500000|2023-11-22 00:05:00|454.52|452.32|453.52|451.32|454.77|452.57|453.27|451.07|0
1700611800000|2023-11-22 00:10:00|453.27|451.07|453.52|451.32|454.02|451.82|453.02|450.82|0
1700612100000|2023-11-22 00:15:00|453.4|451.2|454.02|451.82|454.52|452.32|453.27|451.07|0
1700612400000|2023-11-22 00:20:00|454.27|452.07|453.77|451.57|454.52|452.32|453.52|451.32|0
1700612700000|2023-11-22 00:25:00|454.02|451.82|453.52|451.32|454.02|451.82|453.27|451.07|0
1700613000000|2023-11-22 00:30:00|453.77|451.57|453.27|451.07|454.02|451.82|453.27|451.07|0
1700613300000|2023-11-22 00:35:00|453.52|451.32|454.02|451.82|454.52|452.32|453.52|451.32|0
1700613600000|2023-11-22 00:40:00|453.77|451.57|453.77|451.57|454.02|451.82|453.77|451.57|0
1700613900000|2023-11-22 00:45:00|453.52|451.32|454.02|451.82|454.02|451.82|453.52|451.32|0
1700614200000|2023-11-22 00:50:00|453.9|451.7|453.27|451.07|454.02|451.82|453.27|451.07|0
1700614500000|2023-11-22 00:55:00|453.52|451.32|452.77|450.57|453.52|451.32|452.52|450.32|0
1700614800000|2023-11-22 01:00:00|452.52|450.32|453.02|450.82|453.27|451.07|452.02|449.82|0
1700615100000|2023-11-22 01:05:00|453.27|451.07|453.02|450.82|453.4|451.2|452.77|450.57|0
1700615400000|2023-11-22 01:10:00|453.27|451.07|453.02|450.82|453.27|451.07|452.4|450.2|0
1700615700000|2023-11-22 01:15:00|452.77|450.57|452.27|450.07|452.77|450.57|451.77|449.57|0
1700616000000|2023-11-22 01:20:00|452.4|450.2|452.77|450.57|452.77|450.57|452.27|450.07|0
1700616300000|2023-11-22 01:25:00|453.02|450.82|451.77|449.57|453.02|450.82|451.77|449.57|0
1700616600000|2023-11-22 01:30:00|451.67|449.67|451.67|449.67|451.92|449.92|451.42|449.42|0
1700616900000|2023-11-22 01:35:00|451.55|449.55|451.92|449.92|452.42|450.42|451.55|449.55|0
1700617200000|2023-11-22 01:40:00|452.17|450.17|451.67|449.67|452.17|450.17|451.55|449.55|0
1700617500000|2023-11-22 01:45:00|451.55|449.55|451.17|449.17|451.67|449.67|451.17|449.17|0
1700617800000|2023-11-22 01:50:00|451.42|449.42|450.67|448.67|451.67|449.67|450.67|448.67|0
1700618100000|2023-11-22 01:55:00|450.42|448.42|450.92|448.92|450.92|448.92|449.92|447.92|0
1700618400000|2023-11-22 02:00:00|451.17|449.17|451.42|449.42|451.42|449.42|450.92|448.92|0
1700618700000|2023-11-22 02:05:00|451.17|449.17|451.67|449.67|451.67|449.67|450.92|448.92|0
1700619000000|2023-11-22 02:10:00|451.92|449.92|450.92|448.92|451.92|449.92|450.92|448.92|0
1700619300000|2023-11-22 02:15:00|451.17|449.17|450.67|448.67|451.17|449.17|450.67|448.67|0
1700619600000|2023-11-22 02:20:00|450.42|448.42|450.67|448.67|450.67|448.67|450.17|448.17|0
1700619900000|2023-11-22 02:25:00|450.92|448.92|450.42|448.42|450.92|448.92|450.42|448.42|0
1700620200000|2023-11-22 02:30:00|450.17|448.17|448.67|446.67|450.17|448.17|448.67|446.67|0
1700620500000|2023-11-22 02:35:00|448.92|446.92|447.42|445.42|448.92|446.92|447.17|445.17|0
1700620800000|2023-11-22 02:40:00|447.67|445.67|448.67|446.67|448.92|446.92|447.67|445.67|0
1700621100000|2023-11-22 02:45:00|448.92|446.92|448.17|446.17|448.92|446.92|447.92|445.92|0
1700621400000|2023-11-22 02:50:00|447.92|445.92|448.17|446.17|448.17|446.17|447.17|445.17|0
1700621700000|2023-11-22 02:55:00|447.92|445.92|448.42|446.42|448.42|446.42|447.92|445.92|0
1700622000000|2023-11-22 03:00:00|448.17|446.17|447.92|445.92|448.67|446.67|447.92|445.92|0
1700622300000|2023-11-22 03:05:00|447.67|445.67|448.42|446.42|448.67|446.67|447.55|445.55|0
1700622600000|2023-11-22 03:10:00|448.67|446.67|448.42|446.42|448.67|446.67|448.17|446.17|0
1700622900000|2023-11-22 03:15:00|448.67|446.67|448.92|446.92|448.92|446.92|448.42|446.42|0
1700623200000|2023-11-22 03:20:00|448.67|446.67|449.17|447.17|449.17|447.17|448.42|446.42|0
1700623500000|2023-11-22 03:25:00|449.42|447.42|449.42|447.42|449.42|447.42|449.17|447.17|0
1700623800000|2023-11-22 03:30:00|449.67|447.67|449.92|447.92|449.92|447.92|449.17|447.17|0
1700624100000|2023-11-22 03:35:00|450.17|448.17|450.92|448.92|451.17|449.17|450.17|448.17|0
1700624400000|2023-11-22 03:40:00|450.67|448.67|449.92|447.92|450.92|448.92|449.92|447.92|0
1700624700000|2023-11-22 03:45:00|450.17|448.17|450.17|448.17|450.17|448.17|449.92|447.92|0
1700625000000|2023-11-22 03:50:00|450.42|448.42|450.67|448.67|450.67|448.67|450.17|448.17|0
1700625300000|2023-11-22 03:55:00|450.42|448.42|450.42|448.42|450.67|448.67|450.42|448.42|0
1700625600000|2023-11-22 04:00:00|450.67|448.67|451.42|449.42|451.42|449.42|450.67|448.67|0
1700625900000|2023-11-22 04:05:00|451.17|449.17|450.42|448.42|451.42|449.42|450.42|448.42|0
1700626200000|2023-11-22 04:10:00|450.67|448.67|450.42|448.42|450.67|448.67|450.42|448.42|0
1700626500000|2023-11-22 04:15:00|450.67|448.67|450.92|448.92|450.92|448.92|450.17|448.17|0
1700626800000|2023-11-22 04:20:00|450.67|448.67|450.67|448.67|450.92|448.92|450.42|448.42|0
1700627100000|2023-11-22 04:25:00|450.42|448.42|450.67|448.67|450.92|448.92|450.42|448.42|0
1700627400000|2023-11-22 04:30:00|450.92|448.92|450.92|448.92|450.92|448.92|450.42|448.42|0
1700627700000|2023-11-22 04:35:00|451.17|449.17|451.17|449.17|451.17|449.17|450.67|448.67|0
1700628000000|2023-11-22 04:40:00|451.42|449.42|450.42|448.42|451.42|449.42|450.42|448.42|0
1700628300000|2023-11-22 04:45:00|450.67|448.67|450.67|448.67|450.67|448.67|450.42|448.42|0
1700628600000|2023-11-22 04:50:00|450.42|448.42|450.42|448.42|450.67|448.67|450.42|448.42|0
1700628900000|2023-11-22 04:55:00|450.67|448.67|450.42|448.42|450.67|448.67|450.42|448.42|0
1700629200000|2023-11-22 05:00:00|450.17|448.17|449.92|447.92|450.67|448.67|449.67|447.67|0
1700629500000|2023-11-22 05:05:00|449.8|447.8|449.42|447.42|449.92|447.92|449.17|447.17|0
1700629800000|2023-11-22 05:10:00|449.17|447.17|449.67|447.67|449.67|447.67|448.67|446.67|0
1700630100000|2023-11-22 05:15:00|449.92|447.92|450.67|448.67|451.17|449.17|449.67|447.67|0
1700630400000|2023-11-22 05:20:00|450.92|448.92|451.92|449.92|452.17|450.17|450.67|448.67|0
1700630700000|2023-11-22 05:25:00|452.17|450.17|451.42|449.42|452.17|450.17|451.42|449.42|0
1700631000000|2023-11-22 05:30:00|451.17|449.17|451.17|449.17|451.67|449.67|450.92|448.92|0
1700631300000|2023-11-22 05:35:00|451.42|449.42|451.67|449.67|451.67|449.67|450.67|448.67|0
1700631600000|2023-11-22 05:40:00|451.92|449.92|451.92|449.92|451.92|449.92|451.42|449.42|0
1700631900000|2023-11-22 05:45:00|452.17|450.17|451.92|449.92|452.42|450.42|451.67|449.67|0
1700632200000|2023-11-22 05:50:00|451.67|449.67|452.67|450.67|452.67|450.67|451.67|449.67|0
1700632500000|2023-11-22 05:55:00|452.42|450.42|452.42|450.42|452.42|450.42|451.92|449.92|0
1700632800000|2023-11-22 06:00:00|452.67|450.67|453.91|451.91|453.91|451.91|452.17|450.17|0
1700633100000|2023-11-22 06:05:00|453.66|451.66|454.91|452.91|454.91|452.91|453.66|451.66|0
1700633400000|2023-11-22 06:10:00|455.16|453.16|454.16|452.16|455.16|453.16|453.91|451.91|0
1700633700000|2023-11-22 06:15:00|453.91|451.91|454.41|452.41|454.54|452.54|453.66|451.66|0
1700634000000|2023-11-22 06:20:00|454.16|452.16|454.41|452.41|454.41|452.41|453.66|451.66|0
1700634300000|2023-11-22 06:25:00|454.16|452.16|454.66|452.66|454.66|452.66|454.16|452.16|0
1700634600000|2023-11-22 06:30:00|454.41|452.41|454.41|452.41|454.66|452.66|453.91|451.91|0
1700634900000|2023-11-22 06:35:00|454.16|452.16|453.91|451.91|454.66|452.66|453.79|451.79|0
1700635200000|2023-11-22 06:40:00|454.16|452.16|453.66|451.66|454.16|452.16|453.41|451.41|0
1700635500000|2023-11-22 06:45:00|453.91|451.91|454.16|452.16|454.16|452.16|453.66|451.66|0
1700635800000|2023-11-22 06:50:00|454.41|452.41|454.41|452.41|454.91|452.91|454.16|452.16|0
1700636100000|2023-11-22 06:55:00|454.16|452.16|453.41|451.41|454.16|452.16|452.67|450.67|0
1700636400000|2023-11-22 07:00:00|453.16|451.16|452.67|450.67|453.41|451.41|452.42|450.42|0
1700636700000|2023-11-22 07:05:00|452.91|450.91|452.42|450.42|453.16|451.16|452.42|450.42|0
1700637000000|2023-11-22 07:10:00|452.67|450.67|452.91|450.91|452.91|450.91|452.42|450.42|0
1700637300000|2023-11-22 07:15:00|453.16|451.16|453.16|451.16|453.41|451.41|452.91|450.91|0
1700637600000|2023-11-22 07:20:00|453.41|451.41|453.41|451.41|453.91|451.91|452.91|450.91|0
1700637900000|2023-11-22 07:25:00|453.66|451.66|453.66|451.66|454.16|452.16|452.91|450.91|0
1700638200000|2023-11-22 07:30:00|453.91|451.91|454.16|452.16|454.91|452.91|453.91|451.91|0
1700638500000|2023-11-22 07:35:00|453.91|451.91|453.66|451.66|454.16|452.16|453.16|451.16|0
1700638800000|2023-11-22 07:40:00|453.41|451.41|453.91|451.91|454.16|452.16|453.41|451.41|0
1700639100000|2023-11-22 07:45:00|454.16|452.16|452.66|450.66|454.41|452.41|452.66|450.66|0
1700639400000|2023-11-22 07:50:00|452.42|450.42|451.67|449.67|452.66|450.66|451.42|449.42|0
1700639700000|2023-11-22 07:55:00|451.42|449.42|451.42|449.42|451.67|449.67|450.67|448.67|0
1700640000000|2023-11-22 08:00:00|451.67|449.67|450.42|448.42|451.67|449.67|449.42|447.42|0
1700640300000|2023-11-22 08:05:00|450.17|448.17|450.17|448.17|450.92|448.92|449.17|447.17|0
1700640600000|2023-11-22 08:10:00|450.42|448.42|449.42|447.42|450.67|448.67|449.42|447.42|0
1700640900000|2023-11-22 08:15:00|449.55|447.55|449.42|447.42|449.92|447.92|448.92|446.92|0
1700641200000|2023-11-22 08:20:00|449.17|447.17|449.42|447.42|449.67|447.67|448.92|446.92|0
1700641500000|2023-11-22 08:25:00|449.67|447.67|449.17|447.17|449.92|447.92|448.67|446.67|0
1700641800000|2023-11-22 08:30:00|448.92|446.92|448.67|446.67|449.17|447.17|447.92|445.92|0
1700642100000|2023-11-22 08:35:00|448.92|446.92|451.67|449.67|452.16|450.16|448.92|446.92|0
1700642400000|2023-11-22 08:40:00|451.92|449.92|450.92|448.92|452.91|450.91|450.67|448.67|0
1700642700000|2023-11-22 08:45:00|451.05|449.05|452.66|450.66|452.66|450.66|450.67|448.67|0
1700643000000|2023-11-22 08:50:00|452.91|450.91|452.41|450.41|453.41|451.41|452.16|450.16|0
1700643300000|2023-11-22 08:55:00|452.66|450.66|450.92|448.92|452.66|450.66|450.92|448.92|0
1700643600000|2023-11-22 09:00:00|451.17|449.17|449.92|447.92|451.17|449.17|449.92|447.92|0
1700643900000|2023-11-22 09:05:00|449.67|447.67|447.67|445.67|449.92|447.92|447.42|445.42|0
1700644200000|2023-11-22 09:10:00|447.42|445.42|447.67|445.67|448.42|446.42|446.92|444.92|0
1700644500000|2023-11-22 09:15:00|447.92|445.92|449.17|447.17|449.42|447.42|447.67|445.67|0
1700644800000|2023-11-22 09:20:00|449.42|447.42|449.42|447.42|450.17|448.17|448.92|446.92|0
1700645100000|2023-11-22 09:25:00|449.67|447.67|449.17|447.17|449.67|447.67|448.42|446.42|0
1700645400000|2023-11-22 09:30:00|448.92|446.92|449.92|447.92|450.17|448.17|448.67|446.67|0
1700645700000|2023-11-22 09:35:00|450.17|448.17|449.42|447.42|450.42|448.42|449.17|447.17|0
1700646000000|2023-11-22 09:40:00|448.92|446.92|448.17|446.17|450.17|448.17|447.92|445.92|0
1700646300000|2023-11-22 09:45:00|448.42|446.42|449.42|447.42|449.67|447.67|447.67|445.67|0
1700646600000|2023-11-22 09:50:00|449.17|447.17|450.42|448.42|450.42|448.42|449.17|447.17|0
1700646900000|2023-11-22 09:55:00|450.17|448.17|449.17|447.17|450.42|448.42|448.67|446.67|0
1700647200000|2023-11-22 10:00:00|449.42|447.42|447.17|445.17|449.67|447.67|447.17|445.17|0
1700647500000|2023-11-22 10:05:00|446.92|444.92|446.42|444.42|447.92|445.92|446.42|444.42|0
1700647800000|2023-11-22 10:10:00|446.17|444.17|445.17|443.17|446.67|444.67|444.92|442.92|0
1700648100000|2023-11-22 10:15:00|445.42|443.42|445.42|443.42|445.67|443.67|444.92|442.92|0
1700648400000|2023-11-22 10:20:00|445.67|443.67|445.67|443.67|446.17|444.17|445.17|443.17|0
1700648700000|2023-11-22 10:25:00|445.92|443.92|446.17|444.17|447.17|445.17|445.67|443.67|0
1700649000000|2023-11-22 10:30:00|445.92|443.92|444.92|442.92|446.17|444.17|444.92|442.92|0
1700649300000|2023-11-22 10:35:00|444.67|442.67|445.92|443.92|446.05|444.05|444.42|442.42|0
1700649600000|2023-11-22 10:40:00|445.67|443.67|444.42|442.42|445.67|443.67|444.17|442.17|0
1700649900000|2023-11-22 10:45:00|444.67|442.67|444.17|442.17|444.92|442.92|443.92|441.92|0
1700650200000|2023-11-22 10:50:00|443.92|441.92|443.18|441.18|444.42|442.42|442.93|440.93|0
1700650500000|2023-11-22 10:55:00|442.93|440.93|441.93|439.93|443.42|441.42|441.93|439.93|0
1700650800000|2023-11-22 11:00:00|442.18|440.18|443.18|441.18|443.18|441.18|441.93|439.93|0
1700651100000|2023-11-22 11:05:00|443.42|441.42|442.43|440.43|443.67|441.67|442.43|440.43|0
1700651400000|2023-11-22 11:10:00|442.18|440.18|442.06|440.06|442.43|440.43|441.93|439.93|0
1700651700000|2023-11-22 11:15:00|441.93|439.93|442.68|440.68|442.93|440.93|441.93|439.93|0
1700652000000|2023-11-22 11:20:00|442.93|440.93|441.93|439.93|442.93|440.93|441.93|439.93|0
1700652300000|2023-11-22 11:25:00|442.18|440.18|440.68|438.68|442.56|440.56|440.43|438.43|0
1700652600000|2023-11-22 11:30:00|440.93|438.93|442.43|440.43|442.93|440.93|440.68|438.68|0
1700652900000|2023-11-22 11:35:00|442.68|440.68|442.93|440.93|443.67|441.67|442.43|440.43|0
1700653200000|2023-11-22 11:40:00|442.68|440.68|443.92|441.92|444.17|442.17|442.68|440.68|0
1700653500000|2023-11-22 11:45:00|444.17|442.17|443.67|441.67|444.67|442.67|443.42|441.42|0
1700653800000|2023-11-22 11:50:00|443.8|441.8|443.42|441.42|443.92|441.92|442.93|440.93|0
1700654100000|2023-11-22 11:55:00|443.55|441.55|443.67|441.67|443.92|441.92|443.17|441.17|0
1700654400000|2023-11-22 12:00:00|443.8|441.8|442.68|440.68|444.17|442.17|442.43|440.43|0
1700654700000|2023-11-22 12:05:00|442.92|440.92|442.43|440.43|443.42|441.42|441.68|439.68|0
1700655000000|2023-11-22 12:10:00|442.18|440.18|441.68|439.68|442.18|440.18|440.93|438.93|0
1700655300000|2023-11-22 12:15:00|441.43|439.43|441.18|439.18|441.68|439.68|440.93|438.93|0
1700655600000|2023-11-22 12:20:00|440.93|438.93|439.68|437.68|440.93|438.93|439.18|437.18|0
1700655900000|2023-11-22 12:25:00|439.43|437.43|439.92|437.92|439.93|437.93|438.93|436.93|0
1700656200000|2023-11-22 12:30:00|439.67|437.67|439.17|437.17|440.17|438.17|437.92|435.92|0
1700656500000|2023-11-22 12:35:00|438.92|436.92|437.92|435.92|439.67|437.67|437.67|435.67|0
1700656800000|2023-11-22 12:40:00|437.67|435.67|439.43|437.43|439.43|437.43|437.67|435.67|0
1700657100000|2023-11-22 12:45:00|439.18|437.18|438.68|436.68|439.68|437.68|438.18|436.18|0
1700657400000|2023-11-22 12:50:00|438.93|436.93|439.43|437.43|439.43|437.43|438.43|436.43|0
1700657700000|2023-11-22 12:55:00|439.68|437.68|439.68|437.68|440.43|438.43|439.68|437.68|0
1700658000000|2023-11-22 13:00:00|440.18|438.18|438.93|436.93|440.43|438.43|438.43|436.43|0
1700658300000|2023-11-22 13:05:00|439.18|437.18|439.18|437.18|439.93|437.93|438.43|436.43|0
1700658600000|2023-11-22 13:10:00|439.43|437.43|440.92|438.92|440.92|438.92|438.93|436.93|0
1700658900000|2023-11-22 13:15:00|440.67|438.67|439.68|437.68|441.17|439.17|439.68|437.68|0
1700659200000|2023-11-22 13:20:00|439.93|437.93|438.18|436.18|440.42|438.42|437.93|435.93|0
1700659500000|2023-11-22 13:25:00|437.93|435.93|436.43|434.43|438.68|436.68|435.81|433.81|0
1700659800000|2023-11-22 13:30:00|437.56|435.56|437.43|435.43|440.67|438.67|436.56|434.56|0
1700660100000|2023-11-22 13:35:00|436.93|434.93|438.68|436.68|439.18|437.18|436.93|434.93|0
1700660400000|2023-11-22 13:40:00|438.43|436.43|438.18|436.18|439.93|437.93|437.18|435.18|0
1700660700000|2023-11-22 13:45:00|438.31|436.31|436.68|434.68|438.31|436.31|435.93|433.93|0
1700661000000|2023-11-22 13:50:00|436.81|434.81|435.93|433.93|436.93|434.93|434.93|432.93|0
1700661300000|2023-11-22 13:55:00|435.68|433.68|435.68|433.68|436.43|434.43|434.43|432.43|0
1700661600000|2023-11-22 14:00:00|435.18|433.18|433.43|431.43|435.18|433.18|432.94|430.94|0
1700661900000|2023-11-22 14:05:00|433.68|431.68|434.68|432.68|435.18|433.18|433.43|431.43|0
1700662200000|2023-11-22 14:10:00|434.56|432.56|437.43|435.43|437.68|435.68|433.19|431.19|0
1700662500000|2023-11-22 14:15:00|437.68|435.68|436.43|434.43|437.93|435.93|436.18|434.18|0
1700662800000|2023-11-22 14:20:00|436.18|434.18|436.43|434.43|436.68|434.68|435.68|433.68|0
1700663100000|2023-11-22 14:25:00|436.93|434.93|434.93|432.93|437.18|435.18|434.68|432.68|0
1700663400000|2023-11-22 14:30:00|434.68|432.68|427.2|425.2|435.43|433.43|425.7|423.7|0
1700663700000|2023-11-22 14:35:00|426.7|424.7|423.45|421.45|427.2|425.2|422.45|420.45|0
1700664000000|2023-11-22 14:40:00|423.2|421.2|423.2|421.2|424.2|422.2|421.21|419.21|0
1700664300000|2023-11-22 14:45:00|422.45|420.45|425.45|423.45|426.7|424.7|422.45|420.45|0
1700664600000|2023-11-22 14:50:00|425.2|423.2|437.68|435.68|438.68|436.68|425.2|423.2|0
1700664900000|2023-11-22 14:55:00|437.43|435.43|435.18|433.18|441.42|439.42|434.43|432.43|0
1700665200000|2023-11-22 15:00:00|435.43|433.43|443.92|441.92|444.17|442.17|435.18|433.18|0
1700665500000|2023-11-22 15:05:00|443.67|441.67|444.92|442.92|444.92|442.92|441.92|439.92|0
1700665800000|2023-11-22 15:10:00|444.67|442.67|440.68|438.68|444.92|442.92|440.18|438.18|0
1700666100000|2023-11-22 15:15:00|440.43|438.43|441.42|439.42|445.67|443.67|440.18|438.18|0
1700666400000|2023-11-22 15:20:00|440.93|438.93|435.43|433.43|441.92|439.92|435.43|433.43|0
1700666700000|2023-11-22 15:25:00|435.18|433.18|435.18|433.18|438.93|436.93|435.18|433.18|0
1700667000000|2023-11-22 15:30:00|434.93|432.93|431.94|429.94|435.43|433.43|431.19|429.19|0
1700667300000|2023-11-22 15:35:00|432.19|430.19|432.19|430.19|432.69|430.69|429.69|427.69|0
1700667600000|2023-11-22 15:40:00|432.44|430.44|431.69|429.69|433.44|431.44|429.94|427.94|0
1700667900000|2023-11-22 15:45:00|431.19|429.19|433.94|431.94|434.43|432.43|430.94|428.94|0
1700668200000|2023-11-22 15:50:00|434.43|432.43|439.93|437.93|441.67|439.67|432.19|430.19|0
1700668500000|2023-11-22 15:55:00|439.68|437.68|439.67|437.67|440.68|438.68|438.18|436.18|0
1700668800000|2023-11-22 16:00:00|439.42|437.42|435.68|433.68|439.92|437.92|435.18|433.18|0
1700669100000|2023-11-22 16:05:00|435.43|433.43|436.43|434.43|437.17|435.17|435.18|433.18|0
1700669400000|2023-11-22 16:10:00|436.18|434.18|433.68|431.68|436.68|434.68|432.68|430.68|0
1700669700000|2023-11-22 16:15:00|433.43|431.43|435.93|433.93|436.68|434.68|432.68|430.68|0
1700670000000|2023-11-22 16:20:00|436.18|434.18|434.93|432.93|437.17|435.17|434.43|432.43|0
1700670300000|2023-11-22 16:25:00|435.18|433.18|434.91|432.91|437.17|435.17|434.91|432.91|0
1700670600000|2023-11-22 16:30:00|434.66|432.66|433.41|431.41|434.66|432.66|432.17|430.17|0
1700670900000|2023-11-22 16:35:00|434.16|432.16|435.41|433.41|435.66|433.66|433.41|431.41|0
1700671200000|2023-11-22 16:40:00|435.16|433.16|432.42|430.42|435.66|433.66|432.42|430.42|0
1700671500000|2023-11-22 16:45:00|432.17|430.17|432.92|430.92|433.16|431.16|431.67|429.67|0
1700671800000|2023-11-22 16:50:00|432.67|430.67|433.41|431.41|433.91|431.91|431.92|429.92|0
1700672100000|2023-11-22 16:55:00|433.16|431.16|429.67|427.67|433.66|431.66|429.17|427.17|0
1700672400000|2023-11-22 17:00:00|429.42|427.42|427.67|425.67|429.92|427.92|427.67|425.67|0
1700672700000|2023-11-22 17:05:00|427.92|425.92|426.42|424.42|427.92|425.92|426.42|424.42|0
1700673000000|2023-11-22 17:10:00|426.17|424.17|432.42|430.42|432.67|430.67|425.67|423.67|0
1700673300000|2023-11-22 17:15:00|432.67|430.67|429.92|427.92|432.67|430.67|429.67|427.67|0
1700673600000|2023-11-22 17:20:00|429.67|427.67|429.3|427.3|430.17|428.17|428.42|426.42|0
1700673900000|2023-11-22 17:25:00|429.42|427.42|430.92|428.92|430.92|428.92|428.67|426.67|0
1700674200000|2023-11-22 17:30:00|431.17|429.17|433.16|431.16|435.91|433.91|430.67|428.67|0
1700674500000|2023-11-22 17:35:00|433.41|431.41|433.41|431.41|433.91|431.91|432.67|430.67|0
1700674800000|2023-11-22 17:40:00|433.66|431.66|436.66|434.66|437.66|435.66|433.66|431.66|0
1700675100000|2023-11-22 17:45:00|437.16|435.16|438.16|436.16|438.16|436.16|436.41|434.41|0
1700675400000|2023-11-22 17:50:00|438.41|436.41|435.66|433.66|438.66|436.66|434.41|432.41|0
1700675700000|2023-11-22 17:55:00|435.91|433.91|433.91|431.91|436.41|434.41|433.41|431.41|0
1700676000000|2023-11-22 18:00:00|433.66|431.66|434.66|432.66|434.66|432.66|432.91|430.91|0
1700676300000|2023-11-22 18:05:00|434.41|432.41|431.67|429.67|434.41|432.41|431.17|429.17|0
1700676600000|2023-11-22 18:10:00|431.42|429.42|430.42|428.42|432.42|430.42|429.42|427.42|0
1700676900000|2023-11-22 18:15:00|430.17|428.17|432.91|430.91|433.41|431.41|429.92|427.92|0
1700677200000|2023-11-22 18:20:00|432.66|430.66|430.17|428.17|432.66|430.66|429.67|427.67|0
1700677500000|2023-11-22 18:25:00|429.92|427.92|429.42|427.42|430.92|428.92|429.17|427.17|0
1700677800000|2023-11-22 18:30:00|429.17|427.17|429.67|427.67|431.67|429.67|428.92|426.92|0
1700678100000|2023-11-22 18:35:00|429.92|427.92|430.92|428.92|431.42|429.42|429.67|427.67|0
1700678400000|2023-11-22 18:40:00|431.17|429.17|432.17|430.17|432.41|430.41|430.17|428.17|0
1700678700000|2023-11-22 18:45:00|431.92|429.92|431.67|429.67|432.66|430.66|430.92|428.92|0
1700679000000|2023-11-22 18:50:00|431.42|429.42|431.67|429.67|431.92|429.92|430.17|428.17|0
1700679300000|2023-11-22 18:55:00|431.42|429.42|432.16|430.16|432.41|430.41|430.17|428.17|0
1700679600000|2023-11-22 19:00:00|431.67|429.67|430.42|428.42|431.67|429.67|429.17|427.17|0
1700679900000|2023-11-22 19:05:00|430.67|428.67|429.17|427.17|430.67|428.67|428.67|426.67|0
1700680200000|2023-11-22 19:10:00|428.92|426.92|431.67|429.67|431.92|429.92|428.67|426.67|0
1700680500000|2023-11-22 19:15:00|431.92|429.92|429.67|427.67|432.41|430.41|429.42|427.42|0
1700680800000|2023-11-22 19:20:00|429.92|427.92|431.67|429.67|431.67|429.67|429.92|427.92|0
1700681100000|2023-11-22 19:25:00|431.42|429.42|429.92|427.92|431.42|429.42|429.92|427.92|0
1700681400000|2023-11-22 19:30:00|430.17|428.17|434.91|432.91|435.16|433.16|429.92|427.92|0
1700681700000|2023-11-22 19:35:00|435.16|433.16|443.9|441.9|443.9|441.9|433.91|431.91|0
1700682000000|2023-11-22 19:40:00|443.65|441.65|439.66|437.66|445.4|443.4|439.66|437.66|0
1700682300000|2023-11-22 19:45:00|439.41|437.41|440.66|438.66|441.65|439.65|439.41|437.41|0
1700682600000|2023-11-22 19:50:00|440.41|438.41|437.41|435.41|440.41|438.41|437.16|435.16|0
1700682900000|2023-11-22 19:55:00|437.66|435.66|436.41|434.41|437.66|435.66|434.66|432.66|0
1700683200000|2023-11-22 20:00:00|436.16|434.16|434.66|432.66|437.41|435.41|434.66|432.66|0
1700683500000|2023-11-22 20:05:00|434.91|432.91|435.41|433.41|436.41|434.41|433.91|431.91|0
1700683800000|2023-11-22 20:10:00|435.66|433.66|435.16|433.16|436.41|434.41|434.91|432.91|0
1700684100000|2023-11-22 20:15:00|434.91|432.91|434.16|432.16|434.91|432.91|433.66|431.66|0
1700684400000|2023-11-22 20:20:00|434.41|432.41|434.91|432.91|436.91|434.91|433.91|431.91|0
1700684700000|2023-11-22 20:25:00|435.41|433.41|431.91|429.91|435.41|433.41|431.91|429.91|0
1700685000000|2023-11-22 20:30:00|432.16|430.16|432.41|430.41|433.16|431.16|431.66|429.66|0
1700685300000|2023-11-22 20:35:00|432.16|430.16|431.91|429.91|432.91|430.91|431.42|429.42|0
1700685600000|2023-11-22 20:40:00|431.66|429.66|433.16|431.16|433.16|431.16|431.17|429.17|0
1700685900000|2023-11-22 20:45:00|432.91|430.91|432.41|430.41|433.54|431.54|431.66|429.66|0
1700686200000|2023-11-22 20:50:00|432.91|430.91|433.66|431.66|434.16|432.16|431.91|429.91|0
1700686500000|2023-11-22 20:55:00|433.41|431.41|434.41|432.41|434.41|432.41|432.16|430.16|0
1700686800000|2023-11-22 21:00:00|434.91|432.91|435.16|433.16|435.41|433.41|433.41|431.41|0
1700687100000|2023-11-22 21:05:00|434.91|432.91|435.66|433.66|435.91|433.91|434.66|432.66|0
1700687400000|2023-11-22 21:10:00|435.91|433.91|435.66|433.66|435.91|433.91|435.41|433.41|0
1700687700000|2023-11-22 21:15:00|435.26|433.06|434.76|432.56|435.26|433.06|434.51|432.31|0
1700688000000|2023-11-22 21:20:00|434.64|432.44|434.51|432.31|434.76|432.56|434.51|432.31|0
1700688300000|2023-11-22 21:25:00|434.26|432.06|434.01|431.81|434.51|432.31|434.01|431.81|0
1700688600000|2023-11-22 21:30:00|434.26|432.06|434.76|432.56|434.89|432.69|434.26|432.06|0
1700688900000|2023-11-22 21:35:00|435.01|432.81|434.26|432.06|435.01|432.81|434.26|432.06|0
1700689200000|2023-11-22 21:40:00|434.39|432.19|434.51|432.31|434.76|432.56|434.26|432.06|0
1700689500000|2023-11-22 21:45:00|434.76|432.56|435.01|432.81|435.26|433.06|434.76|432.56|0
1700689800000|2023-11-22 21:50:00|434.89|432.69|434.76|432.56|435.01|432.81|434.76|432.56|0
1700690100000|2023-11-22 21:55:00|434.64|432.44|434.76|432.56|434.76|432.56|434.64|432.44|0
1700725200000|2023-11-23 07:40:00|430.16|428.16|429.41|427.41|430.16|428.16|429.41|427.41|0
1700725500000|2023-11-23 07:45:00|429.66|427.66|429.41|427.41|429.66|427.66|428.91|426.91|0
1700725800000|2023-11-23 07:50:00|429.66|427.66|430.41|428.41|430.66|428.66|429.66|427.66|0
1700726100000|2023-11-23 07:55:00|430.54|428.54|430.29|428.29|430.91|428.91|430.16|428.16|0
1700726400000|2023-11-23 08:00:00|430.41|428.41|431.41|429.41|431.66|429.66|429.91|427.91|0
1700726700000|2023-11-23 08:05:00|430.91|428.91|433.16|431.16|433.16|431.16|430.91|428.91|0
1700727000000|2023-11-23 08:10:00|432.91|430.91|432.91|430.91|433.66|431.66|431.91|429.91|0
1700727300000|2023-11-23 08:15:00|433.16|431.16|433.16|431.16|433.41|431.41|431.66|429.66|0
1700727600000|2023-11-23 08:20:00|432.91|430.91|432.66|430.66|433.54|431.54|432.41|430.41|0
1700727900000|2023-11-23 08:25:00|432.91|430.91|432.41|430.41|433.16|431.16|432.41|430.41|0
1700728200000|2023-11-23 08:30:00|432.91|430.91|430.66|428.66|432.91|430.91|430.16|428.16|0
1700728500000|2023-11-23 08:35:00|430.91|428.91|429.41|427.41|431.16|429.16|429.41|427.41|0
1700728800000|2023-11-23 08:40:00|429.16|427.16|430.29|428.29|430.41|428.41|429.16|427.16|0
1700729100000|2023-11-23 08:45:00|430.41|428.41|429.66|427.66|430.91|428.91|429.66|427.66|0
1700729400000|2023-11-23 08:50:00|429.91|427.91|429.66|427.66|430.41|428.41|429.41|427.41|0
1700729700000|2023-11-23 08:55:00|429.79|427.79|429.41|427.41|430.41|428.41|429.16|427.16|0
1700730000000|2023-11-23 09:00:00|429.16|427.16|431.41|429.41|431.41|429.41|429.16|427.16|0
1700730300000|2023-11-23 09:05:00|431.16|429.16|430.41|428.41|431.41|429.41|430.41|428.41|0
1700730600000|2023-11-23 09:10:00|430.16|428.16|430.41|428.41|430.66|428.66|429.66|427.66|0
1700730900000|2023-11-23 09:15:00|430.66|428.66|430.41|428.41|431.41|429.41|430.41|428.41|0
1700731200000|2023-11-23 09:20:00|430.66|428.66|430.91|428.91|431.66|429.66|430.41|428.41|0
1700731500000|2023-11-23 09:25:00|431.16|429.16|430.41|428.41|431.41|429.41|430.41|428.41|0
1700731800000|2023-11-23 09:30:00|430.91|428.91|430.66|428.66|431.91|429.91|430.66|428.66|0
1700732100000|2023-11-23 09:35:00|430.41|428.41|429.41|427.41|430.41|428.41|429.16|427.16|0
1700732400000|2023-11-23 09:40:00|429.16|427.16|429.41|427.41|430.41|428.41|429.16|427.16|0
1700732700000|2023-11-23 09:45:00|429.66|427.66|430.16|428.16|430.41|428.41|429.41|427.41|0
1700733000000|2023-11-23 09:50:00|429.91|427.91|428.91|426.91|430.16|428.16|428.66|426.66|0
1700733300000|2023-11-23 09:55:00|429.16|427.16|429.91|427.91|429.91|427.91|428.91|426.91|0
1700733600000|2023-11-23 10:00:00|429.79|427.79|428.91|426.91|429.91|427.91|428.66|426.66|0
1700733900000|2023-11-23 10:05:00|429.16|427.16|429.91|427.91|429.91|427.91|429.16|427.16|0
1700734200000|2023-11-23 10:10:00|429.66|427.66|430.91|428.91|430.91|428.91|429.66|427.66|0
1700734500000|2023-11-23 10:15:00|430.66|428.66|432.41|430.41|432.41|430.41|430.41|428.41|0
1700734800000|2023-11-23 10:20:00|432.16|430.16|431.91|429.91|432.66|430.66|431.66|429.66|0
1700735100000|2023-11-23 10:25:00|431.66|429.66|431.16|429.16|432.16|430.16|431.16|429.16|0
1700735400000|2023-11-23 10:30:00|431.29|429.29|432.66|430.66|432.66|430.66|431.16|429.16|0
1700735700000|2023-11-23 10:35:00|432.41|430.41|432.54|430.54|432.66|430.66|432.16|430.16|0
1700736000000|2023-11-23 10:40:00|432.66|430.66|432.66|430.66|433.16|431.16|432.41|430.41|0
1700736300000|2023-11-23 10:45:00|432.91|430.91|432.66|430.66|433.04|431.04|431.91|429.91|0
1700736600000|2023-11-23 10:50:00|432.91|430.91|432.16|430.16|433.41|431.41|432.16|430.16|0
1700736900000|2023-11-23 10:55:00|432.41|430.41|431.91|429.91|432.41|430.41|431.66|429.66|0
1700737200000|2023-11-23 11:00:00|431.66|429.66|431.66|429.66|431.91|429.91|430.91|428.91|0
1700737500000|2023-11-23 11:05:00|431.91|429.91|431.41|429.41|432.16|430.16|430.91|428.91|0
1700737800000|2023-11-23 11:10:00|431.16|429.16|432.16|430.16|432.16|430.16|431.16|429.16|0
1700738100000|2023-11-23 11:15:00|431.91|429.91|432.66|430.66|432.91|430.91|431.66|429.66|0
1700738400000|2023-11-23 11:20:00|432.91|430.91|432.16|430.16|433.41|431.41|432.16|430.16|0
1700738700000|2023-11-23 11:25:00|431.91|429.91|431.41|429.41|431.91|429.91|431.16|429.16|0
1700739000000|2023-11-23 11:30:00|431.66|429.66|431.41|429.41|431.91|429.91|431.41|429.41|0
1700739300000|2023-11-23 11:35:00|431.54|429.54|431.41|429.41|431.91|429.91|431.41|429.41|0
1700739600000|2023-11-23 11:40:00|431.16|429.16|431.66|429.66|431.66|429.66|430.66|428.66|0
1700739900000|2023-11-23 11:45:00|431.41|429.41|432.41|430.41|432.41|430.41|430.91|428.91|0
1700740200000|2023-11-23 11:50:00|432.16|430.16|432.15|430.15|432.41|430.41|431.9|429.9|0
1700740500000|2023-11-23 11:55:00|431.9|429.9|431.65|429.65|431.9|429.9|431.4|429.4|0
1700740800000|2023-11-23 12:00:00|431.9|429.9|431.78|429.78|432.15|430.15|431.65|429.65|0
1700741100000|2023-11-23 12:05:00|431.9|429.9|431.15|429.15|432.15|430.15|430.9|428.9|0
1700741400000|2023-11-23 12:10:00|430.9|428.9|431.65|429.65|431.65|429.65|430.65|428.65|0
1700741700000|2023-11-23 12:15:00|431.4|429.4|430.4|428.4|431.53|429.53|429.9|427.9|0
1700742000000|2023-11-23 12:20:00|430.28|428.28|429.65|427.65|430.4|428.4|429.65|427.65|0
1700742300000|2023-11-23 12:25:00|429.9|427.9|431.15|429.15|431.15|429.15|429.65|427.65|0
1700742600000|2023-11-23 12:30:00|431.4|429.4|431.15|429.15|431.65|429.65|431.15|429.15|0
1700742900000|2023-11-23 12:35:00|431.4|429.4|431.15|429.15|431.65|429.65|430.9|428.9|0
1700743200000|2023-11-23 12:40:00|431.4|429.4|432.15|430.15|432.15|430.15|431.15|429.15|0
1700743500000|2023-11-23 12:45:00|431.9|429.9|432.4|430.4|432.65|430.65|431.65|429.65|0
1700743800000|2023-11-23 12:50:00|432.15|430.15|432.65|430.65|432.9|430.9|432.14|430.14|0
1700744100000|2023-11-23 12:55:00|432.9|430.9|432.9|430.9|433.4|431.4|432.78|430.78|0
1700744400000|2023-11-23 13:00:00|433.15|431.15|433.15|431.15|433.4|431.4|432.9|430.9|0
1700744700000|2023-11-23 13:05:00|433.03|431.03|432.65|430.65|433.15|431.15|432.4|430.4|0
1700745000000|2023-11-23 13:10:00|432.53|430.53|432.15|430.15|433.15|431.15|431.9|429.9|0
1700745300000|2023-11-23 13:15:00|431.9|429.9|431.65|429.65|432.15|430.15|431.65|429.65|0
1700745600000|2023-11-23 13:20:00|431.4|429.4|432.4|430.4|432.9|430.9|430.9|428.9|0
1700745900000|2023-11-23 13:25:00|432.65|430.65|432.15|430.15|432.65|430.65|431.65|429.65|0
1700746200000|2023-11-23 13:30:00|432.4|430.4|432.4|430.4|433.15|431.15|432.15|430.15|0
1700746500000|2023-11-23 13:35:00|432.65|430.65|432.15|430.15|432.65|430.65|432.15|430.15|0
1700746800000|2023-11-23 13:40:00|431.9|429.9|431.4|429.4|431.9|429.9|431.4|429.4|0
1700747100000|2023-11-23 13:45:00|431.65|429.65|431.4|429.4|431.65|429.65|431.15|429.15|0
1700747400000|2023-11-23 13:50:00|431.65|429.65|431.4|429.4|431.9|429.9|431.4|429.4|0
1700747700000|2023-11-23 13:55:00|431.15|429.15|431.15|429.15|431.65|429.65|431.15|429.15|0
1700748000000|2023-11-23 14:00:00|431.4|429.4|429.65|427.65|431.4|429.4|429.65|427.65|0
1700748300000|2023-11-23 14:05:00|429.9|427.9|431.53|429.53|431.65|429.65|429.65|427.65|0
1700748600000|2023-11-23 14:10:00|431.4|429.4|430.9|428.9|431.65|429.65|430.65|428.65|0
1700748900000|2023-11-23 14:15:00|431.15|429.15|431.4|429.4|431.65|429.65|431.15|429.15|0
1700749200000|2023-11-23 14:20:00|431.53|429.53|431.65|429.65|432.15|430.15|431.4|429.4|0
1700749500000|2023-11-23 14:25:00|431.53|429.53|430.78|428.78|431.65|429.65|430.65|428.65|0
1700749800000|2023-11-23 14:30:00|430.9|428.9|430.9|428.9|431.65|429.65|430.65|428.65|0
1700750100000|2023-11-23 14:35:00|431.15|429.15|430.9|428.9|431.4|429.4|430.65|428.65|0
1700750400000|2023-11-23 14:40:00|431.15|429.15|431.9|429.9|431.9|429.9|430.15|428.15|0
1700750700000|2023-11-23 14:45:00|432.15|430.15|432.65|430.65|432.9|430.9|432.03|430.03|0
1700751000000|2023-11-23 14:50:00|432.53|430.53|433.15|431.15|433.4|431.4|432.4|430.4|0
1700751300000|2023-11-23 14:55:00|432.9|430.9|432.4|430.4|433.4|431.4|431.65|429.65|0
1700751600000|2023-11-23 15:00:00|432.15|430.15|431.9|429.9|432.4|430.4|431.9|429.9|0
1700751900000|2023-11-23 15:05:00|432.15|430.15|430.9|428.9|432.4|430.4|430.9|428.9|0
1700752200000|2023-11-23 15:10:00|431.15|429.15|431.15|429.15|431.15|429.15|430.4|428.4|0
1700752500000|2023-11-23 15:15:00|430.9|428.9|430.15|428.15|431.4|429.4|430.15|428.15|0
1700752800000|2023-11-23 15:20:00|429.9|427.9|430.4|428.4|430.65|428.65|429.9|427.9|0
1700753100000|2023-11-23 15:25:00|430.65|428.65|430.15|428.15|430.65|428.65|430.15|428.15|0
1700753400000|2023-11-23 15:30:00|429.9|427.9|429.9|427.9|430.15|428.15|429.65|427.65|0
1700753700000|2023-11-23 15:35:00|429.78|427.78|429.4|427.4|429.78|427.78|429.4|427.4|0
1700754000000|2023-11-23 15:40:00|429.15|427.15|429.15|427.15|429.28|427.28|428.65|426.65|0
1700754300000|2023-11-23 15:45:00|429.4|427.4|429.4|427.4|429.65|427.65|429.15|427.15|0
1700754600000|2023-11-23 15:50:00|429.15|427.15|429.15|427.15|429.15|427.15|428.9|426.9|0
1700754900000|2023-11-23 15:55:00|428.9|426.9|428.4|426.4|429.15|427.15|428.4|426.4|0
1700755200000|2023-11-23 16:00:00|428.65|426.65|428.4|426.4|428.65|426.65|428.4|426.4|0
1700755500000|2023-11-23 16:05:00|428.65|426.65|429.15|427.15|429.15|427.15|428.4|426.4|0
1700755800000|2023-11-23 16:10:00|428.9|426.9|429.15|427.15|429.15|427.15|428.9|426.9|0
1700756100000|2023-11-23 16:15:00|429.4|427.4|429.15|427.15|429.65|427.65|429.15|427.15|0
1700756400000|2023-11-23 16:20:00|428.9|426.9|428.9|426.9|429.15|427.15|428.65|426.65|0
1700756700000|2023-11-23 16:25:00|429.15|427.15|429.15|427.15|429.4|427.4|428.9|426.9|0
1700757000000|2023-11-23 16:30:00|429.03|427.03|428.9|426.9|429.15|427.15|428.9|426.9|0
1700789400000|2023-11-24 01:30:00|430.66|428.66|430.66|428.66|430.91|428.91|430.41|428.41|0
1700789700000|2023-11-24 01:35:00|430.41|428.41|429.91|427.91|430.66|428.66|429.66|427.66|0
1700790000000|2023-11-24 01:40:00|430.04|428.04|429.41|427.41|430.16|428.16|429.16|427.16|0
1700790300000|2023-11-24 01:45:00|429.16|427.16|429.41|427.41|429.66|427.66|429.16|427.16|0
1700790600000|2023-11-24 01:50:00|429.66|427.66|429.66|427.66|429.91|427.91|429.41|427.41|0
1700790900000|2023-11-24 01:55:00|429.91|427.91|429.41|427.41|429.91|427.91|429.16|427.16|0
1700791200000|2023-11-24 02:00:00|429.66|427.66|430.41|428.41|430.41|428.41|429.41|427.41|0
1700791500000|2023-11-24 02:05:00|430.16|428.16|430.66|428.66|431.65|429.65|430.16|428.16|0
1700791800000|2023-11-24 02:10:00|430.91|428.91|429.91|427.91|430.91|428.91|429.79|427.79|0
1700792100000|2023-11-24 02:15:00|430.16|428.16|429.91|427.91|430.16|428.16|429.66|427.66|0
1700792400000|2023-11-24 02:20:00|430.16|428.16|430.16|428.16|430.66|428.66|429.91|427.91|0
1700792700000|2023-11-24 02:25:00|430.41|428.41|430.41|428.41|430.66|428.66|429.91|427.91|0
1700793000000|2023-11-24 02:30:00|430.66|428.66|430.66|428.66|430.66|428.66|430.41|428.41|0
1700793300000|2023-11-24 02:35:00|430.91|428.91|430.91|428.91|431.4|429.4|430.91|428.91|0
1700793600000|2023-11-24 02:40:00|431.15|429.15|431.15|429.15|431.15|429.15|430.66|428.66|0
1700793900000|2023-11-24 02:45:00|431.28|429.28|430.91|428.91|431.4|429.4|430.66|428.66|0
1700794200000|2023-11-24 02:50:00|430.66|428.66|430.41|428.41|430.91|428.91|430.16|428.16|0
1700794500000|2023-11-24 02:55:00|430.16|428.16|430.66|428.66|430.66|428.66|430.16|428.16|0
1700794800000|2023-11-24 03:00:00|430.41|428.41|430.66|428.66|430.66|428.66|430.16|428.16|0
1700795100000|2023-11-24 03:05:00|430.91|428.91|430.79|428.79|430.91|428.91|430.41|428.41|0
1700795400000|2023-11-24 03:10:00|430.9|428.9|431.4|429.4|431.4|429.4|430.9|428.9|0
1700795700000|2023-11-24 03:15:00|431.15|429.15|431.15|429.15|431.4|429.4|430.9|428.9|0
1700796000000|2023-11-24 03:20:00|431.4|429.4|431.15|429.15|431.4|429.4|431.15|429.15|0
1700796300000|2023-11-24 03:25:00|430.9|428.9|430.66|428.66|431.15|429.15|430.66|428.66|0
1700796600000|2023-11-24 03:30:00|430.9|428.9|430.66|428.66|430.9|428.9|430.66|428.66|0
1700796900000|2023-11-24 03:35:00|430.54|428.54|430.54|428.54|430.54|428.54|430.54|428.54|0
1700797200000|2023-11-24 03:40:00|430.66|428.66|430.9|428.9|430.9|428.9|430.65|428.65|0
1700797500000|2023-11-24 03:45:00|430.65|428.65|430.9|428.9|430.9|428.9|430.65|428.65|0
1700797800000|2023-11-24 03:50:00|431.15|429.15|431.4|429.4|431.4|429.4|431.15|429.15|0
1700798100000|2023-11-24 03:55:00|431.9|429.9|431.15|429.15|431.9|429.9|430.9|428.9|0
1700798400000|2023-11-24 04:00:00|430.9|428.9|431.4|429.4|431.4|429.4|430.9|428.9|0
1700798700000|2023-11-24 04:05:00|431.65|429.65|431.78|429.78|431.9|429.9|431.65|429.65|0
1700799000000|2023-11-24 04:10:00|431.9|429.9|431.4|429.4|431.9|429.9|431.4|429.4|0
1700799600000|2023-11-24 04:20:00|431.15|429.15|431.15|429.15|431.65|429.65|431.15|429.15|0
1700799900000|2023-11-24 04:25:00|431.4|429.4|431.15|429.15|431.4|429.4|431.15|429.15|0
1700800200000|2023-11-24 04:30:00|431.4|429.4|431.4|429.4|431.4|429.4|431.15|429.15|0
1700800500000|2023-11-24 04:35:00|431.15|429.15|431.4|429.4|431.4|429.4|431.15|429.15|0
1700800800000|2023-11-24 04:40:00|431.15|429.15|431.15|429.15|431.28|429.28|431.15|429.15|0
1700801100000|2023-11-24 04:45:00|431.4|429.4|431.4|429.4|431.4|429.4|431.4|429.4|0
1700801400000|2023-11-24 04:50:00|431.65|429.65|431.65|429.65|431.65|429.65|431.4|429.4|0
1700801700000|2023-11-24 04:55:00|431.4|429.4|431.4|429.4|431.65|429.65|431.4|429.4|0
1700802000000|2023-11-24 05:00:00|431.65|429.65|431.9|429.9|432.15|430.15|431.4|429.4|0
1700802300000|2023-11-24 05:05:00|432.03|430.03|431.65|429.65|432.03|430.03|431.65|429.65|0
1700802600000|2023-11-24 05:10:00|431.4|429.4|431.4|429.4|431.4|429.4|430.9|428.9|0
1700802900000|2023-11-24 05:15:00|431.65|429.65|431.65|429.65|431.65|429.65|431.4|429.4|0
1700803200000|2023-11-24 05:20:00|431.4|429.4|431.15|429.15|431.4|429.4|430.9|428.9|0
1700803500000|2023-11-24 05:25:00|431.28|429.28|431.4|429.4|431.65|429.65|431.28|429.28|0
1700803800000|2023-11-24 05:30:00|431.15|429.15|431.15|429.15|431.15|429.15|430.9|428.9|0
1700804100000|2023-11-24 05:35:00|431.4|429.4|431.4|429.4|431.4|429.4|430.9|428.9|0
1700804400000|2023-11-24 05:40:00|431.15|429.15|431.4|429.4|431.4|429.4|431.15|429.15|0
1700804700000|2023-11-24 05:45:00|431.15|429.15|431.65|429.65|431.65|429.65|431.15|429.15|0
1700805000000|2023-11-24 05:50:00|431.9|429.9|431.4|429.4|431.9|429.9|431.4|429.4|0
1700805300000|2023-11-24 05:55:00|431.15|429.15|431.03|429.03|431.15|429.15|430.65|428.65|0
1700805600000|2023-11-24 06:00:00|431.15|429.15|431.65|429.65|431.65|429.65|431.15|429.15|0
1700805900000|2023-11-24 06:05:00|431.9|429.9|431.9|429.9|432.15|430.15|431.9|429.9|0
1700806200000|2023-11-24 06:10:00|432.15|430.15|432.15|430.15|432.15|430.15|431.9|429.9|0
1700806500000|2023-11-24 06:15:00|431.9|429.9|431.53|429.53|432.03|430.03|431.4|429.4|0
1700806800000|2023-11-24 06:20:00|431.4|429.4|431.9|429.9|432.15|430.15|431.4|429.4|0
1700807100000|2023-11-24 06:25:00|431.78|429.78|431.9|429.9|431.9|429.9|431.4|429.4|0
1700807400000|2023-11-24 06:30:00|431.65|429.65|430.9|428.9|431.65|429.65|430.9|428.9|0
1700807700000|2023-11-24 06:35:00|431.15|429.15|431.15|429.15|431.4|429.4|430.9|428.9|0
1700808000000|2023-11-24 06:40:00|430.9|428.9|430.9|428.9|431.15|429.15|430.9|428.9|0
1700808300000|2023-11-24 06:45:00|431.15|429.15|431.4|429.4|431.78|429.78|431.15|429.15|0
1700808600000|2023-11-24 06:50:00|431.65|429.65|431.9|429.9|432.15|430.15|431.4|429.4|0
1700808900000|2023-11-24 06:55:00|431.65|429.65|431.15|429.15|431.65|429.65|431.15|429.15|0
1700809200000|2023-11-24 07:00:00|431.4|429.4|432.9|430.9|432.9|430.9|431.4|429.4|0
1700809500000|2023-11-24 07:05:00|432.65|430.65|433.15|431.15|433.15|431.15|432.65|430.65|0
1700809800000|2023-11-24 07:10:00|433.4|431.4|433.4|431.4|433.9|431.9|432.9|430.9|0
1700810100000|2023-11-24 07:15:00|433.9|431.9|434.65|432.65|434.65|432.65|433.65|431.65|0
1700810400000|2023-11-24 07:20:00|434.4|432.4|433.4|431.4|434.78|432.78|433.4|431.4|0
1700810700000|2023-11-24 07:25:00|433.65|431.65|433.9|431.9|433.9|431.9|433.15|431.15|0
1700811000000|2023-11-24 07:30:00|433.65|431.65|433.65|431.65|434.15|432.15|433.4|431.4|0
1700811300000|2023-11-24 07:35:00|433.9|431.9|433.4|431.4|434.4|432.4|433.4|431.4|0
1700811600000|2023-11-24 07:40:00|433.65|431.65|433.9|431.9|434.15|432.15|433.4|431.4|0
1700811900000|2023-11-24 07:45:00|433.65|431.65|433.65|431.65|434.15|432.15|433.4|431.4|0
1700812200000|2023-11-24 07:50:00|433.4|431.4|433.15|431.15|433.9|431.9|433.15|431.15|0
1700812500000|2023-11-24 07:55:00|433.03|431.03|432.65|430.65|433.4|431.4|432.65|430.65|0
1700812800000|2023-11-24 08:00:00|433.15|431.15|433.15|431.15|433.9|431.9|432.65|430.65|0
1700813100000|2023-11-24 08:05:00|433.4|431.4|432.4|430.4|433.65|431.65|432.15|430.15|0
1700813400000|2023-11-24 08:10:00|432.65|430.65|432.9|430.9|433.15|431.15|432.4|430.4|0
1700813700000|2023-11-24 08:15:00|432.65|430.65|432.4|430.4|432.9|430.9|431.65|429.65|0
1700814000000|2023-11-24 08:20:00|432.65|430.65|431.9|429.9|432.9|430.9|431.65|429.65|0
1700814300000|2023-11-24 08:25:00|432.15|430.15|431.65|429.65|432.4|430.4|431.65|429.65|0
1700814600000|2023-11-24 08:30:00|431.4|429.4|431.4|429.4|431.65|429.65|430.65|428.65|0
1700814900000|2023-11-24 08:35:00|431.28|429.28|431.4|429.4|431.65|429.65|431.15|429.15|0
1700815200000|2023-11-24 08:40:00|431.15|429.15|431.65|429.65|431.9|429.9|431.15|429.15|0
1700815500000|2023-11-24 08:45:00|431.9|429.9|432.15|430.15|432.15|430.15|431.4|429.4|0
1700815800000|2023-11-24 08:50:00|432.4|430.4|432.65|430.65|432.9|430.9|431.65|429.65|0
1700816100000|2023-11-24 08:55:00|432.9|430.9|432.9|430.9|432.9|430.9|432.65|430.65|0
1700816400000|2023-11-24 09:00:00|432.65|430.65|431.65|429.65|432.9|430.9|431.65|429.65|0
1700816700000|2023-11-24 09:05:00|431.9|429.9|430.4|428.4|431.9|429.9|430.4|428.4|0
1700817000000|2023-11-24 09:10:00|430.65|428.65|429.9|427.9|430.65|428.65|429.65|427.65|0
1700817300000|2023-11-24 09:15:00|430.15|428.15|429.65|427.65|430.15|428.15|429.15|427.15|0
1700817600000|2023-11-24 09:20:00|429.4|427.4|429.65|427.65|430.15|428.15|428.9|426.9|0
1700817900000|2023-11-24 09:25:00|429.53|427.53|428.65|426.65|429.53|427.53|428.4|426.4|0
1700818200000|2023-11-24 09:30:00|428.9|426.9|428.9|426.9|429.4|427.4|428.65|426.65|0
1700818500000|2023-11-24 09:35:00|428.65|426.65|428.15|426.15|428.9|426.9|428.15|426.15|0
1700818800000|2023-11-24 09:40:00|428.4|426.4|427.66|425.66|428.9|426.9|427.41|425.41|0
1700819100000|2023-11-24 09:45:00|427.91|425.91|428.9|426.9|428.9|426.9|427.91|425.91|0
1700819400000|2023-11-24 09:50:00|428.78|426.78|428.65|426.65|429.53|427.53|428.4|426.4|0
1700819700000|2023-11-24 09:55:00|428.9|426.9|429.65|427.65|429.9|427.9|428.65|426.65|0
1700820000000|2023-11-24 10:00:00|429.9|427.9|429.4|427.4|430.4|428.4|429.15|427.15|0
1700820300000|2023-11-24 10:05:00|428.9|426.9|429.15|427.15|429.4|427.4|428.4|426.4|0
1700820600000|2023-11-24 10:10:00|429.4|427.4|429.16|427.16|429.65|427.65|429.15|427.15|0
1700820900000|2023-11-24 10:15:00|429.41|427.41|429.16|427.16|429.79|427.79|429.16|427.16|0
1700821200000|2023-11-24 10:20:00|429.41|427.41|429.16|427.16|429.41|427.41|428.66|426.66|0
1700821500000|2023-11-24 10:25:00|428.91|426.91|430.16|428.16|430.41|428.41|428.91|426.91|0
1700821800000|2023-11-24 10:30:00|430.29|428.29|430.41|428.41|430.91|428.91|430.16|428.16|0
1700822100000|2023-11-24 10:35:00|430.54|428.54|430.91|428.91|431.4|429.4|430.41|428.41|0
1700822400000|2023-11-24 10:40:00|431.04|429.04|430.41|428.41|431.4|429.4|430.41|428.41|0
1700822700000|2023-11-24 10:45:00|430.16|428.16|428.41|426.41|430.41|428.41|427.91|425.91|0
1700823000000|2023-11-24 10:50:00|428.54|426.54|428.91|426.91|429.66|427.66|428.41|426.41|0
1700823300000|2023-11-24 10:55:00|428.66|426.66|428.41|426.41|428.91|426.91|427.91|425.91|0
1700823600000|2023-11-24 11:00:00|428.91|426.91|428.41|426.41|428.91|426.91|427.91|425.91|0
1700823900000|2023-11-24 11:05:00|428.66|426.66|430.41|428.41|430.66|428.66|428.66|426.66|0
1700824200000|2023-11-24 11:10:00|430.54|428.54|431.65|429.65|432.4|430.4|430.41|428.41|0
1700824500000|2023-11-24 11:15:00|431.9|429.9|429.79|427.79|431.9|429.9|429.66|427.66|0
1700824800000|2023-11-24 11:20:00|429.91|427.91|430.41|428.41|430.66|428.66|429.66|427.66|0
1700825100000|2023-11-24 11:25:00|430.66|428.66|431.15|429.15|431.15|429.15|430.66|428.66|0
1700825400000|2023-11-24 11:30:00|431.03|429.03|430.91|428.91|431.4|429.4|430.41|428.41|0
1700825700000|2023-11-24 11:35:00|430.66|428.66|430.41|428.41|431.4|429.4|430.41|428.41|0
1700826000000|2023-11-24 11:40:00|430.66|428.66|430.66|428.66|431.15|429.15|430.41|428.41|0
1700826300000|2023-11-24 11:45:00|430.9|428.9|430.79|428.79|431.15|429.15|430.66|428.66|0
1700826600000|2023-11-24 11:50:00|430.9|428.9|430.66|428.66|431.4|429.4|430.66|428.66|0
1700826900000|2023-11-24 11:55:00|430.41|428.41|429.41|427.41|431.15|429.15|429.41|427.41|0
1700827200000|2023-11-24 12:00:00|429.16|427.16|429.41|427.41|429.66|427.66|427.91|425.91|0
1700827500000|2023-11-24 12:05:00|429.54|427.54|428.16|426.16|429.66|427.66|427.66|425.66|0
1700827800000|2023-11-24 12:10:00|428.04|426.04|428.16|426.16|428.41|426.41|427.91|425.91|0
1700828100000|2023-11-24 12:15:00|427.91|425.91|428.66|426.66|428.91|426.91|427.16|425.16|0
1700828400000|2023-11-24 12:20:00|428.54|426.54|428.54|426.54|428.91|426.91|428.41|426.41|0
1700828700000|2023-11-24 12:25:00|428.66|426.66|428.16|426.16|428.91|426.91|428.16|426.16|0
1700829000000|2023-11-24 12:30:00|428.41|426.41|428.16|426.16|429.16|427.16|428.16|426.16|0
1700829300000|2023-11-24 12:35:00|428.41|426.41|428.16|426.16|428.54|426.54|427.91|425.91|0
1700829600000|2023-11-24 12:40:00|427.91|425.91|428.66|426.66|428.91|426.91|427.66|425.66|0
1700829900000|2023-11-24 12:45:00|428.91|426.91|429.41|427.41|430.16|428.16|428.66|426.66|0
1700830200000|2023-11-24 12:50:00|429.54|427.54|429.66|427.66|429.66|427.66|428.91|426.91|0
1700830500000|2023-11-24 12:55:00|429.54|427.54|429.66|427.66|429.91|427.91|429.16|427.16|0
1700830800000|2023-11-24 13:00:00|429.91|427.91|431.65|429.65|431.9|429.9|429.91|427.91|0
1700831100000|2023-11-24 13:05:00|431.9|429.9|430.65|428.65|431.9|429.9|430.16|428.16|0
1700831400000|2023-11-24 13:10:00|430.4|428.4|431.4|429.4|431.4|429.4|429.91|427.91|0
1700831700000|2023-11-24 13:15:00|431.65|429.65|431.4|429.4|431.9|429.9|431.15|429.15|0
1700832000000|2023-11-24 13:20:00|431.15|429.15|432.65|430.65|432.65|430.65|431.15|429.15|0
1700832300000|2023-11-24 13:25:00|432.4|430.4|432.65|430.65|433.4|431.4|432.4|430.4|0
1700832600000|2023-11-24 13:30:00|432.9|430.9|433.65|431.65|434.15|432.15|432.65|430.65|0
1700832900000|2023-11-24 13:35:00|433.4|431.4|433.4|431.4|433.65|431.65|432.65|430.65|0
1700833200000|2023-11-24 13:40:00|433.65|431.65|431.65|429.65|433.65|431.65|431.65|429.65|0
1700833500000|2023-11-24 13:45:00|431.4|429.4|432.15|430.15|432.65|430.65|431.15|429.15|0
1700833800000|2023-11-24 13:50:00|432.03|430.03|430.65|428.65|432.15|430.15|430.65|428.65|0
1700834100000|2023-11-24 13:55:00|430.4|428.4|431.15|429.15|431.4|429.4|430.4|428.4|0
1700834400000|2023-11-24 14:00:00|431.4|429.4|433.16|431.16|433.16|431.16|430.65|428.65|0
1700834700000|2023-11-24 14:05:00|433.41|431.41|432.91|430.91|433.66|431.66|432.91|430.91|0
1700835000000|2023-11-24 14:10:00|433.16|431.16|433.16|431.16|433.41|431.41|432.66|430.66|0
1700835300000|2023-11-24 14:15:00|433.41|431.41|431.91|429.91|433.41|431.41|431.66|429.66|0
1700835600000|2023-11-24 14:20:00|431.66|429.66|432.66|430.66|432.91|430.91|431.66|429.66|0
1700835900000|2023-11-24 14:25:00|432.91|430.91|434.9|432.9|435.15|433.15|432.91|430.91|0
1700836200000|2023-11-24 14:30:00|434.66|432.66|432.91|430.91|437.4|435.4|431.66|429.66|0
1700836500000|2023-11-24 14:35:00|433.41|431.41|435.4|433.4|436.9|434.9|432.91|430.91|0
1700836800000|2023-11-24 14:40:00|435.65|433.65|436.28|434.28|437.28|435.28|434.41|432.41|0
1700837100000|2023-11-24 14:45:00|436.03|434.03|436.15|434.15|437.65|435.65|434.9|432.9|0
1700837400000|2023-11-24 14:50:00|436.65|434.65|434.16|432.16|436.65|434.65|434.16|432.16|0
1700837700000|2023-11-24 14:55:00|434.41|432.41|432.91|430.91|434.65|432.65|432.41|430.41|0
1700838000000|2023-11-24 15:00:00|432.66|430.66|431.66|429.66|432.91|430.91|431.16|429.16|0
1700838300000|2023-11-24 15:05:00|431.41|429.41|433.91|431.91|434.65|432.65|431.41|429.41|0
1700838600000|2023-11-24 15:10:00|433.66|431.66|435.65|433.65|436.15|434.15|433.41|431.41|0
1700838900000|2023-11-24 15:15:00|435.9|433.9|435.15|433.15|437.65|435.65|434.41|432.41|0
1700839200000|2023-11-24 15:20:00|435.4|433.4|435.4|433.4|436.4|434.4|434.16|432.16|0
1700839500000|2023-11-24 15:25:00|435.15|433.15|435.65|433.65|436.4|434.4|434.9|432.9|0
1700839800000|2023-11-24 15:30:00|435.9|433.9|435.4|433.4|435.9|433.9|433.9|431.9|0
1700840100000|2023-11-24 15:35:00|435.15|433.15|434.4|432.4|436.15|434.15|433.15|431.15|0
1700840400000|2023-11-24 15:40:00|434.15|432.15|434.9|432.9|434.9|432.9|433.4|431.4|0
1700840700000|2023-11-24 15:45:00|434.65|432.65|434.89|432.89|435.39|433.39|434.14|432.14|0
1700841000000|2023-11-24 15:50:00|435.14|433.14|434.64|432.64|438.14|436.14|434.39|432.39|0
1700841300000|2023-11-24 15:55:00|434.89|432.89|434.14|432.14|435.89|433.89|433.64|431.64|0
1700841600000|2023-11-24 16:00:00|434.39|432.39|434.64|432.64|434.89|432.89|433.39|431.39|0
1700841900000|2023-11-24 16:05:00|434.89|432.89|434.14|432.14|436.14|434.14|433.39|431.39|0
1700842200000|2023-11-24 16:10:00|434.39|432.39|433.89|431.89|434.39|432.39|433.14|431.14|0
1700842500000|2023-11-24 16:15:00|433.64|431.64|434.39|432.39|434.64|432.64|433.39|431.39|0
1700842800000|2023-11-24 16:20:00|434.14|432.14|434.89|432.89|435.39|433.39|433.64|431.64|0
1700843100000|2023-11-24 16:25:00|434.64|432.64|435.14|433.14|436.39|434.39|434.14|432.14|0
1700843400000|2023-11-24 16:30:00|434.89|432.89|435.89|433.89|436.14|434.14|434.64|432.64|0
1700843700000|2023-11-24 16:35:00|436.14|434.14|436.39|434.39|436.39|434.39|434.39|432.39|0
1700844000000|2023-11-24 16:40:00|436.64|434.64|436.39|434.39|436.64|434.64|435.14|433.14|0
1700844300000|2023-11-24 16:45:00|436.14|434.14|436.39|434.39|436.39|434.39|435.39|433.39|0
1700844600000|2023-11-24 16:50:00|436.14|434.14|436.39|434.39|436.39|434.39|435.64|433.64|0
1700844900000|2023-11-24 16:55:00|436.14|434.14|436.14|434.14|436.64|434.64|435.14|433.14|0
1700845200000|2023-11-24 17:00:00|436.39|434.39|436.39|434.39|436.64|434.64|434.89|432.89|0
1700845500000|2023-11-24 17:05:00|436.64|434.64|435.64|433.64|437.14|435.14|435.64|433.64|0
1700845800000|2023-11-24 17:10:00|435.89|433.89|434.89|432.89|435.89|433.89|434.64|432.64|0
1700846100000|2023-11-24 17:15:00|435.14|433.14|434.64|432.64|435.39|433.39|434.14|432.14|0
1700846400000|2023-11-24 17:20:00|434.39|432.39|436.64|434.64|436.89|434.89|434.39|432.39|0
1700846700000|2023-11-24 17:25:00|436.39|434.39|436.89|434.89|437.14|435.14|435.14|433.14|0
1700847000000|2023-11-24 17:30:00|437.14|435.14|435.39|433.39|437.39|435.39|435.14|433.14|0
1700847300000|2023-11-24 17:35:00|435.14|433.14|435.14|433.14|435.89|433.89|435.02|433.02|0
1700847600000|2023-11-24 17:40:00|434.89|432.89|436.64|434.64|436.64|434.64|434.64|432.64|0
1700847900000|2023-11-24 17:45:00|436.39|434.39|435.88|433.88|436.39|434.39|434.13|432.13|0
1700848200000|2023-11-24 17:50:00|435.63|433.63|434.13|432.13|436.38|434.38|433.63|431.63|0
1700848500000|2023-11-24 17:55:00|433.88|431.88|433.14|431.14|434.13|432.13|432.14|430.14|0
1700848800000|2023-11-24 18:00:00|432.89|430.89|433.14|431.14|433.39|431.39|431.14|429.14|0
1700849100000|2023-11-24 18:05:00|432.89|430.89|432.64|430.64|432.89|430.89|432.14|430.14|0
1700849400000|2023-11-24 18:10:00|432.39|430.39|432.64|430.64|432.89|430.89|432.14|430.14|0
1700849700000|2023-11-24 18:15:00|432.78|430.78|433.71|431.71|433.71|431.71|432.77|430.77|0
1700850600000|2023-11-24 18:30:00|434.65|432.65|434.65|432.65|434.65|432.65|434.65|432.65|0
1700850900000|2023-11-24 18:35:00|435.6|433.6|434.65|432.65|435.6|433.6|434.65|432.65|0
1700851500000|2023-11-24 18:45:00|435.05|432.25|435.05|432.25|435.05|432.25|435.05|432.25|0
1700855400000|2023-11-24 19:50:00|436|433.2|436|433.2|436|433.2|435.05|432.25|0
1700855700000|2023-11-24 19:55:00|435.05|432.25|435.05|432.25|435.53|432.73|435.05|432.25|0
1700856000000|2023-11-24 20:00:00|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1700856300000|2023-11-24 20:05:00|435.05|432.25|435.05|432.25|435.05|432.25|434.58|431.78|0
1700856600000|2023-11-24 20:10:00|436|433.2|435.05|432.25|436|433.2|435.05|432.25|0
1700858100000|2023-11-24 20:35:00|435.53|432.73|435.05|432.25|435.53|432.73|435.05|432.25|0
1700858400000|2023-11-24 20:40:00|436|433.2|436|433.2|436|433.2|436|433.2|0
1700858700000|2023-11-24 20:45:00|435.53|432.73|435.05|432.25|436|433.2|435.05|432.25|0
1700859000000|2023-11-24 20:50:00|436|433.2|436|433.2|436|433.2|436|433.2|0
1700859300000|2023-11-24 20:55:00|435.05|432.25|436|433.2|436|433.2|435.05|432.25|0
1701048900000|2023-11-27 01:35:00|441.13|439.13|441.38|439.38|441.38|439.38|441.13|439.13|0
1701049200000|2023-11-27 01:40:00|441.13|439.13|441.38|439.38|441.88|439.88|441.13|439.13|0
1701049500000|2023-11-27 01:45:00|441.63|439.63|440.88|438.88|441.63|439.63|440.63|438.63|0
1701049800000|2023-11-27 01:50:00|440.63|438.63|441.63|439.63|441.63|439.63|440.63|438.63|0
1701050100000|2023-11-27 01:55:00|441.88|439.88|441.88|439.88|442.13|440.13|441.63|439.63|0
1701050400000|2023-11-27 02:00:00|441.63|439.63|443.38|441.38|443.88|441.88|441.63|439.63|0
1701050700000|2023-11-27 02:05:00|443.63|441.63|444.63|442.63|444.63|442.63|443.38|441.38|0
1701051000000|2023-11-27 02:10:00|444.88|442.88|444.13|442.13|445.13|443.13|443.63|441.63|0
1701051300000|2023-11-27 02:15:00|444.38|442.38|444.63|442.63|444.63|442.63|443.63|441.63|0
1701051600000|2023-11-27 02:20:00|444.88|442.88|445.13|443.13|445.38|443.38|444.63|442.63|0
1701051900000|2023-11-27 02:25:00|445.38|443.38|445.13|443.13|445.38|443.38|444.88|442.88|0
1701052200000|2023-11-27 02:30:00|445.38|443.38|445.63|443.63|445.88|443.88|445.13|443.13|0
1701052500000|2023-11-27 02:35:00|445.51|443.51|445.13|443.13|445.63|443.63|444.88|442.88|0
1701052800000|2023-11-27 02:40:00|445.38|443.38|445.38|443.38|445.88|443.88|445.13|443.13|0
1701053100000|2023-11-27 02:45:00|445.13|443.13|445.63|443.63|445.63|443.63|445.13|443.13|0
1701053400000|2023-11-27 02:50:00|445.38|443.38|445.38|443.38|445.63|443.63|445.13|443.13|0
1701053700000|2023-11-27 02:55:00|445.63|443.63|445.38|443.38|445.88|443.88|445.38|443.38|0
1701054000000|2023-11-27 03:00:00|445.13|443.13|445.63|443.63|445.63|443.63|445.13|443.13|0
1701054300000|2023-11-27 03:05:00|445.88|443.88|445.88|443.88|446.13|444.13|445.88|443.88|0
1701054600000|2023-11-27 03:10:00|446.13|444.13|445.63|443.63|446.13|444.13|445.38|443.38|0
1701054900000|2023-11-27 03:15:00|445.88|443.88|445.88|443.88|446.13|444.13|445.88|443.88|0
1701055200000|2023-11-27 03:20:00|446.13|444.13|446.38|444.38|446.63|444.63|445.88|443.88|0
1701055500000|2023-11-27 03:25:00|446.63|444.63|447.63|445.63|447.88|445.88|446.63|444.63|0
1701055800000|2023-11-27 03:30:00|447.38|445.38|446.38|444.38|447.51|445.51|446.13|444.13|0
1701056100000|2023-11-27 03:35:00|446.63|444.63|447.13|445.13|447.13|445.13|446.38|444.38|0
1701056400000|2023-11-27 03:40:00|446.88|444.88|445.88|443.88|447.13|445.13|445.63|443.63|0
1701056700000|2023-11-27 03:45:00|446.13|444.13|446.13|444.13|446.13|444.13|445.88|443.88|0
1701057000000|2023-11-27 03:50:00|446.38|444.38|445.63|443.63|446.38|444.38|445.63|443.63|0
1701057300000|2023-11-27 03:55:00|445.38|443.38|445.63|443.63|445.88|443.88|445.38|443.38|0
1701057600000|2023-11-27 04:00:00|445.88|443.88|445.63|443.63|445.88|443.88|445.63|443.63|0
1701057900000|2023-11-27 04:05:00|445.88|443.88|445.88|443.88|445.88|443.88|445.88|443.88|0
1701058200000|2023-11-27 04:10:00|446.13|444.13|446.13|444.13|446.13|444.13|445.88|443.88|0
1701058500000|2023-11-27 04:15:00|445.88|443.88|445.63|443.63|446.13|444.13|445.63|443.63|0
1701058800000|2023-11-27 04:20:00|445.38|443.38|445.63|443.63|445.88|443.88|445.38|443.38|0
1701059100000|2023-11-27 04:25:00|445.76|443.76|445.88|443.88|446.13|444.13|445.76|443.76|0
1701059700000|2023-11-27 04:35:00|446.13|444.13|446.13|444.13|446.13|444.13|446.13|444.13|0
1701060000000|2023-11-27 04:40:00|445.88|443.88|445.38|443.38|445.88|443.88|445.13|443.13|0
1701060300000|2023-11-27 04:45:00|445.63|443.63|445.63|443.63|445.63|443.63|445.38|443.38|0
1701060600000|2023-11-27 04:50:00|445.88|443.88|445.63|443.63|445.88|443.88|445.63|443.63|0
1701060900000|2023-11-27 04:55:00|445.38|443.38|445.88|443.88|445.88|443.88|445.38|443.38|0
1701061200000|2023-11-27 05:00:00|445.63|443.63|446.63|444.63|446.88|444.88|445.63|443.63|0
1701061500000|2023-11-27 05:05:00|446.88|444.88|447.13|445.13|447.13|445.13|446.88|444.88|0
1701061800000|2023-11-27 05:10:00|447.38|445.38|447.38|445.38|447.63|445.63|447.13|445.13|0
1701062100000|2023-11-27 05:15:00|447.13|445.13|447.38|445.38|447.88|445.88|447.13|445.13|0
1701062400000|2023-11-27 05:20:00|447.63|445.63|447.88|445.88|448.13|446.13|447.38|445.38|0
1701062700000|2023-11-27 05:25:00|447.63|445.63|447.88|445.88|447.88|445.88|446.63|444.63|0
1701063000000|2023-11-27 05:30:00|447.63|445.63|446.63|444.63|447.63|445.63|446.38|444.38|0
1701063300000|2023-11-27 05:35:00|446.88|444.88|446.63|444.63|446.88|444.88|446.63|444.63|0
1701063600000|2023-11-27 05:40:00|446.38|444.38|445.88|443.88|446.63|444.63|445.38|443.38|0
1701063900000|2023-11-27 05:45:00|445.63|443.63|445.88|443.88|446.13|444.13|445.63|443.63|0
1701064200000|2023-11-27 05:50:00|446.01|444.01|447.13|445.13|447.13|445.13|445.88|443.88|0
1701064500000|2023-11-27 05:55:00|446.88|444.88|448.88|446.88|448.88|446.88|446.88|444.88|0
1701064800000|2023-11-27 06:00:00|448.63|446.63|448.13|446.13|448.88|446.88|447.88|445.88|0
1701065100000|2023-11-27 06:05:00|448.38|446.38|446.88|444.88|448.38|446.38|446.63|444.63|0
1701065400000|2023-11-27 06:10:00|446.63|444.63|445.88|443.88|446.63|444.63|445.88|443.88|0
1701065700000|2023-11-27 06:15:00|446.13|444.13|446.38|444.38|446.63|444.63|445.88|443.88|0
1701066000000|2023-11-27 06:20:00|446.13|444.13|445.63|443.63|446.38|444.38|445.38|443.38|0
1701066300000|2023-11-27 06:25:00|445.88|443.88|445.88|443.88|445.88|443.88|445.13|443.13|0
1701066600000|2023-11-27 06:30:00|446.13|444.13|445.88|443.88|447.13|445.13|445.63|443.63|0
1701066900000|2023-11-27 06:35:00|445.63|443.63|446.38|444.38|446.38|444.38|445.63|443.63|0
1701067200000|2023-11-27 06:40:00|446.63|444.63|446.38|444.38|446.63|444.63|446.13|444.13|0
1701067500000|2023-11-27 06:45:00|446.13|444.13|445.38|443.38|446.38|444.38|445.38|443.38|0
1701067800000|2023-11-27 06:50:00|445.51|443.51|445.88|443.88|446.13|444.13|445.38|443.38|0
1701068100000|2023-11-27 06:55:00|445.63|443.63|446.13|444.13|446.13|444.13|445.13|443.13|0
1701068400000|2023-11-27 07:00:00|445.88|443.88|444.63|442.63|445.88|443.88|444.38|442.38|0
1701068700000|2023-11-27 07:05:00|444.38|442.38|444.38|442.38|444.88|442.88|444.38|442.38|0
1701069000000|2023-11-27 07:10:00|444.13|442.13|443.38|441.38|444.63|442.63|443.38|441.38|0
1701069300000|2023-11-27 07:15:00|443.63|441.63|443.38|441.38|443.88|441.88|443.38|441.38|0
1701069600000|2023-11-27 07:20:00|443.63|441.63|442.38|440.38|443.63|441.63|441.88|439.88|0
1701069900000|2023-11-27 07:25:00|442.13|440.13|442.88|440.88|442.88|440.88|442.13|440.13|0
1701070200000|2023-11-27 07:30:00|442.63|440.63|442.88|440.88|443.13|441.13|442.38|440.38|0
1701070500000|2023-11-27 07:35:00|442.63|440.63|442.38|440.38|442.88|440.88|442.38|440.38|0
1701070800000|2023-11-27 07:40:00|442.63|440.63|443.13|441.13|443.38|441.38|442.38|440.38|0
1701071100000|2023-11-27 07:45:00|442.88|440.88|442.63|440.63|442.88|440.88|442.63|440.63|0
1701071400000|2023-11-27 07:50:00|442.38|440.38|441.88|439.88|442.63|440.63|441.63|439.63|0
1701071700000|2023-11-27 07:55:00|441.76|439.76|441.88|439.88|442.38|440.38|441.38|439.38|0
1701072000000|2023-11-27 08:00:00|441.63|439.63|441.88|439.88|442.88|440.88|441.38|439.38|0
1701072300000|2023-11-27 08:05:00|442.13|440.13|441.88|439.88|442.63|440.63|441.38|439.38|0
1701072600000|2023-11-27 08:10:00|441.63|439.63|442.51|440.51|442.63|440.63|441.38|439.38|0
1701072900000|2023-11-27 08:15:00|442.38|440.38|440.13|438.13|442.38|440.38|440.13|438.13|0
1701073200000|2023-11-27 08:20:00|440.38|438.38|439.63|437.63|440.38|438.38|439.38|437.38|0
1701073500000|2023-11-27 08:25:00|439.38|437.38|439.88|437.88|439.88|437.88|438.63|436.63|0
1701073800000|2023-11-27 08:30:00|439.63|437.63|438.88|436.88|440.26|438.26|438.63|436.63|0
1701074100000|2023-11-27 08:35:00|438.63|436.63|438.88|436.88|439.13|437.13|438.38|436.38|0
1701074400000|2023-11-27 08:40:00|438.63|436.63|440.13|438.13|440.13|438.13|438.38|436.38|0
1701074700000|2023-11-27 08:45:00|440.38|438.38|440.13|438.13|440.38|438.38|439.63|437.63|0
1701075000000|2023-11-27 08:50:00|440.38|438.38|440.13|438.13|440.63|438.63|439.63|437.63|0
1701075300000|2023-11-27 08:55:00|440.38|438.38|440.38|438.38|440.88|438.88|440.13|438.13|0
1701075600000|2023-11-27 09:00:00|440.63|438.63|442.63|440.63|442.88|440.88|440.38|438.38|0
1701075900000|2023-11-27 09:05:00|442.38|440.38|442.63|440.63|443.38|441.38|442.38|440.38|0
1701076200000|2023-11-27 09:10:00|442.38|440.38|441.13|439.13|442.63|440.63|440.88|438.88|0
1701076500000|2023-11-27 09:15:00|441.38|439.38|443.13|441.13|443.13|441.13|440.88|438.88|0
1701076800000|2023-11-27 09:20:00|442.88|440.88|442.88|440.88|443.38|441.38|442.38|440.38|0
1701077100000|2023-11-27 09:25:00|442.63|440.63|442.63|440.63|443.13|441.13|442.13|440.13|0
1701077400000|2023-11-27 09:30:00|442.38|440.38|443.13|441.13|443.38|441.38|442.38|440.38|0
1701077700000|2023-11-27 09:35:00|443.38|441.38|444.13|442.13|444.38|442.38|443.13|441.13|0
1701078000000|2023-11-27 09:40:00|443.88|441.88|444.63|442.63|444.63|442.63|443.88|441.88|0
1701078300000|2023-11-27 09:45:00|444.88|442.88|444.38|442.38|445.13|443.13|443.88|441.88|0
1701078600000|2023-11-27 09:50:00|444.63|442.63|445.13|443.13|445.13|443.13|444.38|442.38|0
1701078900000|2023-11-27 09:55:00|445.38|443.38|445.88|443.88|446.63|444.63|445.13|443.13|0
1701079200000|2023-11-27 10:00:00|445.63|443.63|444.88|442.88|445.63|443.63|444.63|442.63|0
1701079500000|2023-11-27 10:05:00|445.13|443.13|443.88|441.88|445.13|443.13|443.63|441.63|0
1701079800000|2023-11-27 10:10:00|443.63|441.63|440.88|438.88|443.88|441.88|440.88|438.88|0
1701080100000|2023-11-27 10:15:00|441.13|439.13|440.38|438.38|441.63|439.63|440.13|438.13|0
1701080400000|2023-11-27 10:20:00|440.13|438.13|439.63|437.63|440.38|438.38|439.38|437.38|0
1701080700000|2023-11-27 10:25:00|439.38|437.38|439.38|437.38|439.63|437.63|438.88|436.88|0
1701081000000|2023-11-27 10:30:00|439.13|437.13|440.13|438.13|440.38|438.38|439.13|437.13|0
1701081300000|2023-11-27 10:35:00|439.88|437.88|439.88|437.88|440.88|438.88|439.88|437.88|0
1701081600000|2023-11-27 10:40:00|439.63|437.63|439.38|437.38|439.88|437.88|438.63|436.63|0
1701081900000|2023-11-27 10:45:00|439.13|437.13|438.38|436.38|439.63|437.63|437.88|435.88|0
1701082200000|2023-11-27 10:50:00|438.13|436.13|437.13|435.13|438.38|436.38|437.13|435.13|0
1701082500000|2023-11-27 10:55:00|436.63|434.63|436.38|434.38|436.88|434.88|436.38|434.38|0
1701082800000|2023-11-27 11:00:00|436.63|434.63|436.88|434.88|437.13|435.13|436.13|434.13|0
1701083100000|2023-11-27 11:05:00|436.63|434.63|436.38|434.38|437.38|435.38|436.13|434.13|0
1701083400000|2023-11-27 11:10:00|436.63|434.63|436.88|434.88|436.88|434.88|436.13|434.13|0
1701083700000|2023-11-27 11:15:00|437.13|435.13|438.13|436.13|438.38|436.38|437.13|435.13|0
1701084000000|2023-11-27 11:20:00|437.88|435.88|438.38|436.38|438.63|436.63|437.88|435.88|0
1701084300000|2023-11-27 11:25:00|438.63|436.63|438.88|436.88|439.13|437.13|438.38|436.38|0
1701084600000|2023-11-27 11:30:00|438.63|436.63|437.88|435.88|438.63|436.63|437.88|435.88|0
1701084900000|2023-11-27 11:35:00|438.13|436.13|439.13|437.13|439.13|437.13|437.88|435.88|0
1701085200000|2023-11-27 11:40:00|439.38|437.38|439.63|437.63|439.63|437.63|438.63|436.63|0
1701085500000|2023-11-27 11:45:00|439.88|437.88|439.63|437.63|439.88|437.88|438.88|436.88|0
1701085800000|2023-11-27 11:50:00|439.88|437.88|441.13|439.13|441.13|439.13|439.88|437.88|0
1701086100000|2023-11-27 11:55:00|440.88|438.88|439.63|437.63|441.63|439.63|439.63|437.63|0
1701086400000|2023-11-27 12:00:00|439.88|437.88|438.38|436.38|439.88|437.88|438.38|436.38|0
1701086700000|2023-11-27 12:05:00|438.63|436.63|437.63|435.63|438.88|436.88|437.38|435.38|0
1701087000000|2023-11-27 12:10:00|437.88|435.88|437.63|435.63|437.88|435.88|436.63|434.63|0
1701087300000|2023-11-27 12:15:00|437.88|435.88|437.63|435.63|438.38|436.38|437.63|435.63|0
1701087600000|2023-11-27 12:20:00|437.38|435.38|438.13|436.13|438.38|436.38|436.88|434.88|0
1701087900000|2023-11-27 12:25:00|438.38|436.38|439.88|437.88|440.38|438.38|438.38|436.38|0
1701088200000|2023-11-27 12:30:00|439.63|437.63|439.38|437.38|439.63|437.63|438.13|436.13|0
1701088500000|2023-11-27 12:35:00|439.13|437.13|439.88|437.88|440.13|438.13|438.88|436.88|0
1701088800000|2023-11-27 12:40:00|439.63|437.63|440.13|438.13|440.88|438.88|439.63|437.63|0
1701089100000|2023-11-27 12:45:00|439.88|437.88|439.63|437.63|440.63|438.63|439.63|437.63|0
1701089400000|2023-11-27 12:50:00|439.88|437.88|439.38|437.38|439.88|437.88|439.13|437.13|0
1701089700000|2023-11-27 12:55:00|439.63|437.63|439.63|437.63|440.13|438.13|439.38|437.38|0
1701090000000|2023-11-27 13:00:00|439.38|437.38|438.63|436.63|440.13|438.13|438.63|436.63|0
1701090300000|2023-11-27 13:05:00|438.38|436.38|437.13|435.13|438.63|436.63|436.63|434.63|0
1701090600000|2023-11-27 13:10:00|436.88|434.88|437.13|435.13|437.38|435.38|436.38|434.38|0
1701090900000|2023-11-27 13:15:00|436.88|434.88|437.63|435.63|438.38|436.38|436.88|434.88|0
1701091200000|2023-11-27 13:20:00|437.38|435.38|437.13|435.13|437.88|435.88|436.88|434.88|0
1701091500000|2023-11-27 13:25:00|436.88|434.88|436.63|434.63|437.63|435.63|436.38|434.38|0
1701091800000|2023-11-27 13:30:00|436.38|434.38|437.38|435.38|437.88|435.88|436.38|434.38|0
1701092100000|2023-11-27 13:35:00|437.63|435.63|438.88|436.88|439.38|437.38|437.38|435.38|0
1701092400000|2023-11-27 13:40:00|439.13|437.13|439.13|437.13|439.13|437.13|438.38|436.38|0
1701092700000|2023-11-27 13:45:00|438.88|436.88|439.13|437.13|439.88|437.88|438.63|436.63|0
1701093000000|2023-11-27 13:50:00|439.38|437.38|438.63|436.63|440.13|438.13|438.13|436.13|0
1701093300000|2023-11-27 13:55:00|439.13|437.13|439.88|437.88|440.88|438.88|438.88|436.88|0
1701093600000|2023-11-27 14:00:00|439.63|437.63|441.38|439.38|441.63|439.63|438.38|436.38|0
1701093900000|2023-11-27 14:05:00|441.63|439.63|443.13|441.13|443.38|441.38|441.13|439.13|0
1701094200000|2023-11-27 14:10:00|442.88|440.88|443.63|441.63|443.88|441.88|442.88|440.88|0
1701094500000|2023-11-27 14:15:00|443.38|441.38|443.13|441.13|443.63|441.63|442.88|440.88|0
1701094800000|2023-11-27 14:20:00|442.88|440.88|441.38|439.38|443.38|441.38|441.13|439.13|0
1701095100000|2023-11-27 14:25:00|441.63|439.63|440.13|438.13|441.63|439.63|439.88|437.88|0
1701095400000|2023-11-27 14:30:00|439.63|437.63|442.38|440.38|442.38|440.38|433.88|431.88|0
1701095700000|2023-11-27 14:35:00|442.63|440.63|441.88|439.88|445.38|443.38|441.63|439.63|0
1701096000000|2023-11-27 14:40:00|442.13|440.13|442.63|440.63|443.88|441.88|441.38|439.38|0
1701096300000|2023-11-27 14:45:00|442.13|440.13|442.88|440.88|443.88|441.88|441.63|439.63|0
1701096600000|2023-11-27 14:50:00|443.13|441.13|441.63|439.63|445.13|443.13|441.63|439.63|0
1701096900000|2023-11-27 14:55:00|441.88|439.88|441.13|439.13|443.38|441.38|441.13|439.13|0
1701097200000|2023-11-27 15:00:00|440.63|438.63|438.88|436.88|441.13|439.13|438.38|436.38|0
1701097500000|2023-11-27 15:05:00|438.63|436.63|435.38|433.38|439.38|437.38|435.38|433.38|0
1701097800000|2023-11-27 15:10:00|434.63|432.63|436.63|434.63|438.63|436.63|433.88|431.88|0
1701098100000|2023-11-27 15:15:00|436.88|434.88|439.88|437.88|440.13|438.13|436.13|434.13|0
1701098400000|2023-11-27 15:20:00|439.63|437.63|443.38|441.38|443.38|441.38|438.38|436.38|0
1701098700000|2023-11-27 15:25:00|442.88|440.88|440.13|438.13|442.88|440.88|438.13|436.13|0
1701099000000|2023-11-27 15:30:00|439.63|437.63|437.38|435.38|439.63|437.63|437.38|435.38|0
1701099300000|2023-11-27 15:35:00|437.63|435.63|437.88|435.88|439.13|437.13|435.38|433.38|0
1701099600000|2023-11-27 15:40:00|438.13|436.13|437.13|435.13|438.13|436.13|436.13|434.13|0
1701099900000|2023-11-27 15:45:00|437.63|435.63|437.38|435.38|438.63|436.63|436.38|434.38|0
1701100200000|2023-11-27 15:50:00|437.63|435.63|437.88|435.88|438.63|436.63|437.13|435.13|0
1701100500000|2023-11-27 15:55:00|438.13|436.13|438.38|436.38|438.38|436.38|436.38|434.38|0
1701100800000|2023-11-27 16:00:00|438.13|436.13|440.88|438.88|441.13|439.13|438.13|436.13|0
1701101100000|2023-11-27 16:05:00|440.63|438.63|440.38|438.38|443.63|441.63|440.13|438.13|0
1701101400000|2023-11-27 16:10:00|440.13|438.13|441.38|439.38|442.88|440.88|439.63|437.63|0
1701101700000|2023-11-27 16:15:00|441.63|439.63|440.38|438.38|442.38|440.38|440.38|438.38|0
1701102000000|2023-11-27 16:20:00|440.63|438.63|440.88|438.88|441.13|439.13|438.63|436.63|0
1701102300000|2023-11-27 16:25:00|440.63|438.63|437.38|435.38|441.38|439.38|437.38|435.38|0
1701102600000|2023-11-27 16:30:00|437.63|435.63|438.88|436.88|440.13|438.13|437.13|435.13|0
1701102900000|2023-11-27 16:35:00|438.63|436.63|437.88|435.88|439.13|437.13|436.88|434.88|0
1701103200000|2023-11-27 16:40:00|437.63|435.63|437.88|435.88|439.63|437.63|436.63|434.63|0
1701103500000|2023-11-27 16:45:00|438.13|436.13|437.13|435.13|438.38|436.38|436.88|434.88|0
1701103800000|2023-11-27 16:50:00|437.38|435.38|435.63|433.63|437.38|435.38|435.38|433.38|0
1701104100000|2023-11-27 16:55:00|435.88|433.88|435.63|433.63|435.88|433.88|432.38|430.38|0
1701104400000|2023-11-27 17:00:00|435.38|433.38|435.88|433.88|436.88|434.88|435.38|433.38|0
1701104700000|2023-11-27 17:05:00|435.38|433.38|434.38|432.38|435.88|433.88|433.63|431.63|0
1701105000000|2023-11-27 17:10:00|434.63|432.63|434.38|432.38|435.13|433.13|433.88|431.88|0
1701105300000|2023-11-27 17:15:00|434.63|432.63|434.88|432.88|436.38|434.38|434.13|432.13|0
1701105600000|2023-11-27 17:20:00|435.13|433.13|436.88|434.88|437.38|435.38|435.13|433.13|0
1701105900000|2023-11-27 17:25:00|437.13|435.13|436.38|434.38|438.13|436.13|435.88|433.88|0
1701106200000|2023-11-27 17:30:00|436.63|434.63|435.88|433.88|436.88|434.88|435.38|433.38|0
1701106500000|2023-11-27 17:35:00|435.63|433.63|436.38|434.38|436.88|434.88|434.88|432.88|0
1701106800000|2023-11-27 17:40:00|436.13|434.13|434.13|432.13|436.13|434.13|433.88|431.88|0
1701107100000|2023-11-27 17:45:00|433.88|431.88|434.38|432.38|434.63|432.63|433.63|431.63|0
1701107400000|2023-11-27 17:50:00|434.63|432.63|433.88|431.88|435.13|433.13|433.88|431.88|0
1701107700000|2023-11-27 17:55:00|434.13|432.13|434.13|432.13|434.38|432.38|433.63|431.63|0
1701108000000|2023-11-27 18:00:00|434.38|432.38|432.63|430.63|436.13|434.13|432.63|430.63|0
1701108300000|2023-11-27 18:05:00|432.88|430.88|433.63|431.63|433.63|431.63|432.13|430.13|0
1701108600000|2023-11-27 18:10:00|433.38|431.38|431.38|429.38|433.38|431.38|431.13|429.13|0
1701108900000|2023-11-27 18:15:00|431.13|429.13|433.13|431.13|433.13|431.13|431.13|429.13|0
1701109200000|2023-11-27 18:20:00|433.38|431.38|434.13|432.13|434.38|432.38|433.13|431.13|0
1701109500000|2023-11-27 18:25:00|433.88|431.88|433.63|431.63|435.38|433.38|433.63|431.63|0
1701109800000|2023-11-27 18:30:00|433.88|431.88|432.88|430.88|434.13|432.13|432.63|430.63|0
1701110100000|2023-11-27 18:35:00|433.13|431.13|434.88|432.88|435.13|433.13|432.38|430.38|0
1701110400000|2023-11-27 18:40:00|434.63|432.63|435.13|433.13|435.63|433.63|434.13|432.13|0
1701110700000|2023-11-27 18:45:00|435.38|433.38|434.88|432.88|435.38|433.38|433.63|431.63|0
1701111000000|2023-11-27 18:50:00|435.38|433.38|435.38|433.38|435.38|433.38|434.13|432.13|0
1701111300000|2023-11-27 18:55:00|435.13|433.13|434.63|432.63|436.38|434.38|434.38|432.38|0
1701111600000|2023-11-27 19:00:00|434.38|432.38|434.13|432.13|434.88|432.88|433.13|431.13|0
1701111900000|2023-11-27 19:05:00|434.38|432.38|434.63|432.63|435.13|433.13|433.88|431.88|0
1701112200000|2023-11-27 19:10:00|434.76|432.76|434.63|432.63|435.13|433.13|434.38|432.38|0
1701112500000|2023-11-27 19:15:00|434.88|432.88|436.38|434.38|436.38|434.38|434.63|432.63|0
1701112800000|2023-11-27 19:20:00|436.63|434.63|436.13|434.13|436.76|434.76|435.63|433.63|0
1701113100000|2023-11-27 19:25:00|436.26|434.26|436.13|434.13|437.13|435.13|435.88|433.88|0
1701113400000|2023-11-27 19:30:00|436.38|434.38|437.38|435.38|437.63|435.63|436.13|434.13|0
1701113700000|2023-11-27 19:35:00|437.63|435.63|437.87|435.87|437.87|435.87|435.87|433.87|0
1701114000000|2023-11-27 19:40:00|438.12|436.12|441.62|439.62|444.62|442.62|438.12|436.12|0
1701114300000|2023-11-27 19:45:00|441.37|439.37|442.87|440.87|443.37|441.37|440.62|438.62|0
1701114600000|2023-11-27 19:50:00|442.62|440.62|442.37|440.37|443.12|441.12|442.12|440.12|0
1701114900000|2023-11-27 19:55:00|442.62|440.62|439.62|437.62|442.87|440.87|439.62|437.62|0
1701115200000|2023-11-27 20:00:00|439.37|437.37|439.62|437.62|440.12|438.12|438.87|436.87|0
1701115500000|2023-11-27 20:05:00|439.37|437.37|439.62|437.62|440.37|438.37|438.87|436.87|0
1701115800000|2023-11-27 20:10:00|439.87|437.87|440.62|438.62|440.62|438.62|439.37|437.37|0
1701116100000|2023-11-27 20:15:00|440.87|438.87|438.37|436.37|441.12|439.12|438.37|436.37|0
1701116400000|2023-11-27 20:20:00|438.12|436.12|436.62|434.62|438.37|436.37|436.62|434.62|0
1701116700000|2023-11-27 20:25:00|436.37|434.37|436.62|434.62|437.62|435.62|436.12|434.12|0
1701117000000|2023-11-27 20:30:00|436.37|434.37|435.87|433.87|437.12|435.12|435.62|433.62|0
1701117300000|2023-11-27 20:35:00|436.12|434.12|434.13|432.13|436.12|434.12|432.88|430.88|0
1701117600000|2023-11-27 20:40:00|433.88|431.88|435.12|433.12|435.37|433.37|433.63|431.63|0
1701117900000|2023-11-27 20:45:00|435.37|433.37|437.87|435.87|437.87|435.87|434.87|432.87|0
1701118200000|2023-11-27 20:50:00|437.62|435.62|439.62|437.62|439.62|437.62|436.12|434.12|0
1701118500000|2023-11-27 20:55:00|440.37|438.37|440.37|438.37|442.12|440.12|438.87|436.87|0
1701118800000|2023-11-27 21:00:00|440.12|438.12|442.12|440.12|442.37|440.37|440.12|438.12|0
1701119100000|2023-11-27 21:05:00|441.37|439.37|440.87|438.87|441.37|439.37|440.12|438.12|0
1701119400000|2023-11-27 21:10:00|441.12|439.12|440.87|438.87|441.12|439.12|440.62|438.62|0
1701119700000|2023-11-27 21:15:00|440.62|438.62|440.47|438.27|441.47|439.27|440.47|438.27|0
1701120000000|2023-11-27 21:20:00|440.22|438.02|439.72|437.52|440.22|438.02|439.47|437.27|0
1701120300000|2023-11-27 21:25:00|439.97|437.77|439.97|437.77|439.97|437.77|439.72|437.52|0
1701120900000|2023-11-27 21:35:00|439.72|437.52|439.97|437.77|439.97|437.77|439.72|437.52|0
1701121200000|2023-11-27 21:40:00|439.72|437.52|439.47|437.27|439.97|437.77|439.47|437.27|0
1701121500000|2023-11-27 21:45:00|439.6|437.4|439.47|437.27|439.72|437.52|439.47|437.27|0
1701121800000|2023-11-27 21:50:00|439.72|437.52|439.72|437.52|439.72|437.52|439.72|437.52|0
1701122100000|2023-11-27 21:55:00|439.47|437.27|439.35|437.15|439.47|437.27|439.22|437.02|0
1701122400000|2023-11-27 22:00:00|439.46|437.26|439.49|437.29|439.63|437.43|439.46|437.26|0
1701122700000|2023-11-27 22:05:00|439.52|437.32|439.49|437.29|439.52|437.32|439.49|437.29|0
1701123000000|2023-11-27 22:10:00|439.38|437.18|439.38|437.18|439.38|437.18|439.38|437.18|0
1701123300000|2023-11-27 22:15:00|439.49|437.29|439.49|437.29|439.49|437.29|439.38|437.18|0
1701123600000|2023-11-27 22:20:00|439.56|437.36|439.49|437.29|439.56|437.36|439.49|437.29|0
1701124500000|2023-11-27 22:35:00|439.52|437.32|439.01|436.81|439.52|437.32|439.01|436.81|0
1701124800000|2023-11-27 22:40:00|439.05|436.85|439.16|436.96|439.27|437.07|439.01|436.81|0
1701125100000|2023-11-27 22:45:00|439.19|436.99|439.3|437.1|439.3|437.1|439.19|436.99|0
1701125400000|2023-11-27 22:50:00|439.34|437.14|439.3|437.1|439.34|437.14|439.3|437.1|0
1701125700000|2023-11-27 22:55:00|439.45|437.25|439.34|437.14|439.45|437.25|439.34|437.14|0
1701126000000|2023-11-27 23:00:00|439.1|436.9|438.1|435.9|439.47|437.27|438.1|435.9|0
1701126300000|2023-11-27 23:05:00|438.22|436.02|437.97|435.77|438.47|436.27|437.72|435.52|0
1701126600000|2023-11-27 23:10:00|438.22|436.02|437.72|435.52|438.22|436.02|437.72|435.52|0
1701126900000|2023-11-27 23:15:00|437.97|435.77|437.72|435.52|437.97|435.77|437.72|435.52|0
1701127200000|2023-11-27 23:20:00|437.97|435.77|437.72|435.52|437.97|435.77|437.72|435.52|0
1701127500000|2023-11-27 23:25:00|437.97|435.77|437.72|435.52|437.97|435.77|437.72|435.52|0
1701127800000|2023-11-27 23:30:00|437.97|435.77|438.47|436.27|438.47|436.27|437.72|435.52|0
1701128100000|2023-11-27 23:35:00|438.22|436.02|437.72|435.52|438.22|436.02|437.72|435.52|0
1701128400000|2023-11-27 23:40:00|437.97|435.77|437.72|435.52|438.22|436.02|437.72|435.52|0
1701128700000|2023-11-27 23:45:00|437.97|435.77|437.47|435.27|437.97|435.77|437.47|435.27|0
1701129000000|2023-11-27 23:50:00|437.72|435.52|437.72|435.52|437.72|435.52|437.47|435.27|0
1701129300000|2023-11-27 23:55:00|437.47|435.27|437.22|435.02|437.47|435.27|437.22|435.02|0
1701129600000|2023-11-28 00:00:00|437.47|435.27|438.22|436.02|438.72|436.52|437.47|435.27|0
1701129900000|2023-11-28 00:05:00|438.47|436.27|438.47|436.27|438.72|436.52|438.22|436.02|0
1701130200000|2023-11-28 00:10:00|438.72|436.52|438.47|436.27|438.97|436.77|438.47|436.27|0
1701130500000|2023-11-28 00:15:00|438.72|436.52|439.47|437.27|439.97|437.77|438.72|436.52|0
1701130800000|2023-11-28 00:20:00|439.72|437.52|440.72|438.52|441.22|439.02|439.72|437.52|0
1701131100000|2023-11-28 00:25:00|440.97|438.77|440.97|438.77|441.47|439.27|440.97|438.77|0
1701131400000|2023-11-28 00:30:00|441.22|439.02|439.72|437.52|441.22|439.02|439.47|437.27|0
1701131700000|2023-11-28 00:35:00|439.97|437.77|439.72|437.52|440.22|438.02|439.47|437.27|0
1701132000000|2023-11-28 00:40:00|439.47|437.27|439.47|437.27|439.72|437.52|439.22|437.02|0
1701132300000|2023-11-28 00:45:00|439.97|437.77|439.47|437.27|439.97|437.77|439.47|437.27|0
1701132600000|2023-11-28 00:50:00|439.22|437.02|438.97|436.77|439.22|437.02|438.72|436.52|0
1701132900000|2023-11-28 00:55:00|439.22|437.02|439.22|437.02|439.47|437.27|439.22|437.02|0
1701133200000|2023-11-28 01:00:00|439.47|437.27|439.97|437.77|439.97|437.77|439.47|437.27|0
1701133500000|2023-11-28 01:05:00|439.72|437.52|438.47|436.27|439.97|437.77|438.22|436.02|0
1701133800000|2023-11-28 01:10:00|438.72|436.52|438.22|436.02|438.97|436.77|438.22|436.02|0
1701134100000|2023-11-28 01:15:00|438.47|436.27|438.72|436.52|439.22|437.02|438.22|436.02|0
1701134400000|2023-11-28 01:20:00|438.97|436.77|439.97|437.77|439.97|437.77|438.97|436.77|0
1701134700000|2023-11-28 01:25:00|439.72|437.52|439.97|437.77|440.22|438.02|439.47|437.27|0
1701135000000|2023-11-28 01:30:00|439.87|437.87|440.87|438.87|441.12|439.12|439.87|437.87|0
1701135300000|2023-11-28 01:35:00|441.12|439.12|440.87|438.87|441.12|439.12|440.37|438.37|0
1701135600000|2023-11-28 01:40:00|440.62|438.62|439.37|437.37|440.62|438.62|438.88|436.88|0
1701135900000|2023-11-28 01:45:00|439.12|437.12|438.38|436.38|439.37|437.37|437.88|435.88|0
1701136200000|2023-11-28 01:50:00|438.63|436.63|438.88|436.88|439.12|437.12|438.38|436.38|0
1701136500000|2023-11-28 01:55:00|438.63|436.63|438.63|436.63|438.88|436.88|438.13|436.13|0
1701136800000|2023-11-28 02:00:00|438.38|436.38|438.13|436.13|438.51|436.51|438.13|436.13|0
1701137100000|2023-11-28 02:05:00|438.38|436.38|437.88|435.88|438.38|436.38|437.63|435.63|0
1701137400000|2023-11-28 02:10:00|438.13|436.13|438.13|436.13|438.38|436.38|437.88|435.88|0
1701137700000|2023-11-28 02:15:00|437.88|435.88|437.63|435.63|438.13|436.13|437.38|435.38|0
1701138000000|2023-11-28 02:20:00|437.38|435.38|436.88|434.88|437.38|435.38|436.63|434.63|0
1701138300000|2023-11-28 02:25:00|437.13|435.13|437.13|435.13|437.13|435.13|436.88|434.88|0
1701138600000|2023-11-28 02:30:00|436.88|434.88|436.63|434.63|437.38|435.38|436.63|434.63|0
1701138900000|2023-11-28 02:35:00|436.88|434.88|436.63|434.63|437.13|435.13|436.38|434.38|0
1701139200000|2023-11-28 02:40:00|436.88|434.88|437.13|435.13|437.38|435.38|436.63|434.63|0
1701139500000|2023-11-28 02:45:00|436.88|434.88|437.38|435.38|437.38|435.38|436.88|434.88|0
1701139800000|2023-11-28 02:50:00|437.13|435.13|437.38|435.38|437.38|435.38|437.13|435.13|0
1701140100000|2023-11-28 02:55:00|437.13|435.13|437.63|435.63|437.63|435.63|437.13|435.13|0
1701140400000|2023-11-28 03:00:00|437.38|435.38|438.13|436.13|438.13|436.13|437.38|435.38|0
1701140700000|2023-11-28 03:05:00|437.88|435.88|438.13|436.13|438.38|436.38|437.88|435.88|0
1701141000000|2023-11-28 03:10:00|437.88|435.88|438.13|436.13|438.13|436.13|437.88|435.88|0
1701141300000|2023-11-28 03:15:00|438.37|436.37|440.12|438.12|440.12|438.12|438.37|436.37|0
1701141600000|2023-11-28 03:20:00|439.87|437.87|438.87|436.87|439.87|437.87|438.62|436.62|0
1701141900000|2023-11-28 03:25:00|438.62|436.62|437.88|435.88|438.87|436.87|437.88|435.88|0
1701142200000|2023-11-28 03:30:00|438.13|436.13|439.12|437.12|439.12|437.12|438.13|436.13|0
1701142500000|2023-11-28 03:35:00|438.87|436.87|439.37|437.37|439.37|437.37|438.87|436.87|0
1701142800000|2023-11-28 03:40:00|439.12|437.12|439.62|437.62|439.62|437.62|439.12|437.12|0
1701143100000|2023-11-28 03:45:00|439.87|437.87|440.12|438.12|440.12|438.12|439.62|437.62|0
1701143400000|2023-11-28 03:50:00|439.87|437.87|439.62|437.62|440.12|438.12|439.37|437.37|0
1701143700000|2023-11-28 03:55:00|439.87|437.87|440.12|438.12|440.12|438.12|439.87|437.87|0
1701144000000|2023-11-28 04:00:00|439.87|437.87|440.12|438.12|440.12|438.12|439.87|437.87|0
1701144300000|2023-11-28 04:05:00|440.37|438.37|440.37|438.37|440.62|438.62|440.37|438.37|0
1701144600000|2023-11-28 04:10:00|440.12|438.12|440.12|438.12|440.37|438.37|439.87|437.87|0
1701144900000|2023-11-28 04:15:00|440.37|438.37|440.12|438.12|440.37|438.37|440.12|438.12|0
1701145200000|2023-11-28 04:20:00|439.87|437.87|440.12|438.12|440.37|438.37|439.62|437.62|0
1701145500000|2023-11-28 04:25:00|440.37|438.37|440.62|438.62|440.62|438.62|440.12|438.12|0
1701145800000|2023-11-28 04:30:00|440.37|438.37|440.62|438.62|440.62|438.62|440.12|438.12|0
1701146100000|2023-11-28 04:35:00|440.37|438.37|440.62|438.62|440.87|438.87|440.37|438.37|0
1701146400000|2023-11-28 04:40:00|440.37|438.37|440.37|438.37|440.62|438.62|440.37|438.37|0
1701146700000|2023-11-28 04:45:00|440.62|438.62|440.37|438.37|440.62|438.62|440.12|438.12|0
1701147000000|2023-11-28 04:50:00|440.62|438.62|440.62|438.62|440.62|438.62|440.62|438.62|0
1701147300000|2023-11-28 04:55:00|440.37|438.37|440.12|438.12|440.37|438.37|439.87|437.87|0
1701147600000|2023-11-28 05:00:00|439.87|437.87|440.12|438.12|440.62|438.62|439.87|437.87|0
1701147900000|2023-11-28 05:05:00|440.37|438.37|440.37|438.37|440.37|438.37|440.37|438.37|0
1701148200000|2023-11-28 05:10:00|440.12|438.12|440.37|438.37|440.37|438.37|440.12|438.12|0
1701148500000|2023-11-28 05:15:00|440.12|438.12|440.62|438.62|440.62|438.62|440.12|438.12|0
1701148800000|2023-11-28 05:20:00|440.87|438.87|440.37|438.37|440.87|438.87|440.37|438.37|0
1701149100000|2023-11-28 05:25:00|440.12|438.12|439.87|437.87|440.12|438.12|439.62|437.62|0
1701149400000|2023-11-28 05:30:00|439.62|437.62|438.62|436.62|439.87|437.87|438.62|436.62|0
1701149700000|2023-11-28 05:35:00|438.37|436.37|438.37|436.37|438.62|436.62|438.37|436.37|0
1701150000000|2023-11-28 05:40:00|438.62|436.62|439.62|437.62|439.62|437.62|438.37|436.37|0
1701150300000|2023-11-28 05:45:00|439.37|437.37|438.87|436.87|439.37|437.37|438.87|436.87|0
1701150600000|2023-11-28 05:50:00|439.12|437.12|439.87|437.87|439.87|437.87|439.12|437.12|0
1701150900000|2023-11-28 05:55:00|439.62|437.62|438.87|436.87|439.87|437.87|438.87|436.87|0
1701151200000|2023-11-28 06:00:00|439.12|437.12|437.87|435.87|439.25|437.25|437.87|435.87|0
1701151500000|2023-11-28 06:05:00|438.12|436.12|438.12|436.12|438.37|436.37|438.12|436.12|0
1701151800000|2023-11-28 06:10:00|438.37|436.37|438.62|436.62|438.87|436.87|438.37|436.37|0
1701152100000|2023-11-28 06:15:00|438.37|436.37|437.62|435.62|438.37|436.37|437.37|435.37|0
1701152400000|2023-11-28 06:20:00|437.5|435.5|437.37|435.37|437.87|435.87|437.37|435.37|0
1701152700000|2023-11-28 06:25:00|437.62|435.62|437.62|435.62|437.62|435.62|437.37|435.37|0
1701153000000|2023-11-28 06:30:00|437.37|435.37|437.37|435.37|437.62|435.62|437.12|435.12|0
1701153300000|2023-11-28 06:35:00|437.12|435.12|437.12|435.12|437.12|435.12|436.87|434.87|0
1701153600000|2023-11-28 06:40:00|437.37|435.37|438.12|436.12|438.12|436.12|437.37|435.37|0
1701153900000|2023-11-28 06:45:00|437.87|435.87|437.88|435.88|438.12|436.12|437.62|435.62|0
1701154200000|2023-11-28 06:50:00|438.13|436.13|438.13|436.13|438.13|436.13|437.76|435.76|0
1701154500000|2023-11-28 06:55:00|438.38|436.38|437.38|435.38|438.63|436.63|437.38|435.38|0
1701154800000|2023-11-28 07:00:00|437.63|435.63|438.88|436.88|439.13|437.13|437.38|435.38|0
1701155100000|2023-11-28 07:05:00|439.13|437.13|439.88|437.88|439.88|437.88|439.13|437.13|0
1701155400000|2023-11-28 07:10:00|440.01|438.01|441.87|439.87|442.12|440.12|439.88|437.88|0
1701155700000|2023-11-28 07:15:00|442.12|440.12|442.87|440.87|443.37|441.37|441.37|439.37|0
1701156000000|2023-11-28 07:20:00|442.62|440.62|445.63|443.63|445.63|443.63|442.62|440.62|0
1701156300000|2023-11-28 07:25:00|445.88|443.88|445.38|443.38|446.88|444.88|444.63|442.63|0
1701156600000|2023-11-28 07:30:00|445.63|443.63|445.38|443.38|445.63|443.63|444.63|442.63|0
1701156900000|2023-11-28 07:35:00|445.63|443.63|445.63|443.63|445.88|443.88|445.01|443.01|0
1701157200000|2023-11-28 07:40:00|445.88|443.88|447.38|445.38|447.88|445.88|445.63|443.63|0
1701157500000|2023-11-28 07:45:00|447.13|445.13|446.63|444.63|447.38|445.38|446.13|444.13|0
1701157800000|2023-11-28 07:50:00|446.38|444.38|446.38|444.38|447.13|445.13|446.38|444.38|0
1701158100000|2023-11-28 07:55:00|446.63|444.63|445.88|443.88|446.63|444.63|445.76|443.76|0
1701158400000|2023-11-28 08:00:00|446.13|444.13|446.13|444.13|446.63|444.63|445.38|443.38|0
1701158700000|2023-11-28 08:05:00|446.38|444.38|447.13|445.13|447.38|445.38|445.38|443.38|0
1701159000000|2023-11-28 08:10:00|446.88|444.88|445.38|443.38|447.13|445.13|444.88|442.88|0
1701159300000|2023-11-28 08:15:00|445.63|443.63|447.13|445.13|447.13|445.13|444.63|442.63|0
1701159600000|2023-11-28 08:20:00|446.88|444.88|446.88|444.88|447.38|445.38|445.88|443.88|0
1701159900000|2023-11-28 08:25:00|446.63|444.63|447.63|445.63|447.63|445.63|446.13|444.13|0
1701160200000|2023-11-28 08:30:00|447.38|445.38|446.01|444.01|447.63|445.63|445.63|443.63|0
1701160500000|2023-11-28 08:35:00|446.13|444.13|447.63|445.63|447.88|445.88|445.13|443.13|0
1701160800000|2023-11-28 08:40:00|447.88|445.88|449.88|447.88|450.13|448.13|447.88|445.88|0
1701161100000|2023-11-28 08:45:00|450.38|448.38|447.88|445.88|450.38|448.38|447.63|445.63|0
1701161400000|2023-11-28 08:50:00|447.76|445.76|445.63|443.63|447.88|445.88|444.63|442.63|0
1701161700000|2023-11-28 08:55:00|445.88|443.88|446.26|444.26|446.63|444.63|445.13|443.13|0
1701162000000|2023-11-28 09:00:00|446.13|444.13|444.88|442.88|446.38|444.38|444.88|442.88|0
1701162300000|2023-11-28 09:05:00|445.13|443.13|446.13|444.13|446.88|444.88|444.88|442.88|0
1701162600000|2023-11-28 09:10:00|446.38|444.38|447.13|445.13|447.38|445.38|445.63|443.63|0
1701162900000|2023-11-28 09:15:00|447.01|445.01|446.63|444.63|447.38|445.38|446.38|444.38|0
1701163200000|2023-11-28 09:20:00|446.38|444.38|446.38|444.38|447.63|445.63|446.13|444.13|0
1701163500000|2023-11-28 09:25:00|446.63|444.63|443.63|441.63|446.63|444.63|443.63|441.63|0
1701163800000|2023-11-28 09:30:00|443.38|441.38|442.38|440.38|443.88|441.88|442.13|440.13|0
1701164100000|2023-11-28 09:35:00|442.13|440.13|442.13|440.13|442.88|440.88|441.88|439.88|0
1701164400000|2023-11-28 09:40:00|441.88|439.88|441.63|439.63|442.38|440.38|441.63|439.63|0
1701164700000|2023-11-28 09:45:00|441.88|439.88|442.13|440.13|442.38|440.38|441.63|439.63|0
1701165000000|2023-11-28 09:50:00|441.88|439.88|441.88|439.88|442.63|440.63|441.63|439.63|0
1701165300000|2023-11-28 09:55:00|441.63|439.63|441.88|439.88|442.38|440.38|441.13|439.13|0
1701165600000|2023-11-28 10:00:00|441.63|439.63|441.38|439.38|442.13|440.13|441.38|439.38|0
1701165900000|2023-11-28 10:05:00|441.63|439.63|441.13|439.13|442.13|440.13|441.13|439.13|0
1701166200000|2023-11-28 10:10:00|441.38|439.38|441.38|439.38|441.63|439.63|440.63|438.63|0
1701166500000|2023-11-28 10:15:00|441.13|439.13|441.88|439.88|442.38|440.38|441.13|439.13|0
1701166800000|2023-11-28 10:20:00|442.13|440.13|442.13|440.13|442.63|440.63|441.88|439.88|0
1701167100000|2023-11-28 10:25:00|442.38|440.38|443.01|441.01|443.13|441.13|441.63|439.63|0
1701167400000|2023-11-28 10:30:00|443.13|441.13|441.63|439.63|443.38|441.38|441.13|439.13|0
1701167700000|2023-11-28 10:35:00|441.38|439.38|442.13|440.13|442.13|440.13|441.38|439.38|0
1701168000000|2023-11-28 10:40:00|442.38|440.38|442.13|440.13|442.63|440.63|441.88|439.88|0
1701168300000|2023-11-28 10:45:00|442.38|440.38|442.13|440.13|443.38|441.38|442.13|440.13|0
1701168600000|2023-11-28 10:50:00|442.38|440.38|442.38|440.38|443.13|441.13|442.38|440.38|0
1701168900000|2023-11-28 10:55:00|442.13|440.13|441.63|439.63|442.38|440.38|441.63|439.63|0
1701169200000|2023-11-28 11:00:00|442.13|440.13|441.38|439.38|442.13|440.13|441.38|439.38|0
1701169500000|2023-11-28 11:05:00|441.13|439.13|441.63|439.63|441.63|439.63|440.63|438.63|0
1701169800000|2023-11-28 11:10:00|441.88|439.88|442.38|440.38|442.38|440.38|441.38|439.38|0
1701170100000|2023-11-28 11:15:00|442.88|440.88|442.13|440.13|443.13|441.13|442.13|440.13|0
1701170400000|2023-11-28 11:20:00|442.38|440.38|441.63|439.63|442.38|440.38|441.63|439.63|0
1701170700000|2023-11-28 11:25:00|441.88|439.88|441.63|439.63|442.13|440.13|441.13|439.13|0
1701171000000|2023-11-28 11:30:00|441.76|439.76|442.38|440.38|442.38|440.38|441.63|439.63|0
1701171300000|2023-11-28 11:35:00|442.63|440.63|444.38|442.38|444.38|442.38|442.38|440.38|0
1701171600000|2023-11-28 11:40:00|444.13|442.13|444.38|442.38|444.38|442.38|443.63|441.63|0
1701171900000|2023-11-28 11:45:00|444.13|442.13|443.38|441.38|444.13|442.13|443.38|441.38|0
1701172200000|2023-11-28 11:50:00|443.63|441.63|443.88|441.88|444.13|442.13|443.38|441.38|0
1701172500000|2023-11-28 11:55:00|444.13|442.13|445.13|443.13|445.13|443.13|444.13|442.13|0
1701172800000|2023-11-28 12:00:00|444.88|442.88|443.88|441.88|445.13|443.13|443.88|441.88|0
1701173100000|2023-11-28 12:05:00|443.63|441.63|443.38|441.38|444.13|442.13|443.13|441.13|0
1701173400000|2023-11-28 12:10:00|443.63|441.63|444.63|442.63|444.63|442.63|443.38|441.38|0
1701173700000|2023-11-28 12:15:00|444.88|442.88|444.63|442.63|445.38|443.38|444.38|442.38|0
1701174000000|2023-11-28 12:20:00|444.88|442.88|444.88|442.88|445.38|443.38|444.63|442.63|0
1701174300000|2023-11-28 12:25:00|445.13|443.13|444.88|442.88|445.63|443.63|444.63|442.63|0
1701174600000|2023-11-28 12:30:00|445.13|443.13|444.38|442.38|445.13|443.13|444.13|442.13|0
1701174900000|2023-11-28 12:35:00|444.63|442.63|446.13|444.13|446.13|444.13|444.38|442.38|0
1701175200000|2023-11-28 12:40:00|446.38|444.38|446.38|444.38|446.88|444.88|446.38|444.38|0
1701175500000|2023-11-28 12:45:00|446.13|444.13|446.63|444.63|446.63|444.63|446.13|444.13|0
1701175800000|2023-11-28 12:50:00|446.88|444.88|448.87|446.87|448.87|446.87|446.63|444.63|0
1701176100000|2023-11-28 12:55:00|448.62|446.62|449.12|447.12|449.62|447.62|448.38|446.38|0
1701176400000|2023-11-28 13:00:00|449.62|447.62|449.37|447.37|450.37|448.37|448.87|446.87|0
1701176700000|2023-11-28 13:05:00|449.62|447.62|452.62|450.62|452.87|450.87|449.62|447.62|0
1701177000000|2023-11-28 13:10:00|452.37|450.37|452.38|450.38|453.88|451.88|452.37|450.37|0
1701177300000|2023-11-28 13:15:00|452.63|450.63|451.38|449.38|453.38|451.38|451.38|449.38|0
1701177600000|2023-11-28 13:20:00|451.63|449.63|449.88|447.88|451.88|449.88|449.88|447.88|0
1701177900000|2023-11-28 13:25:00|449.38|447.38|448.13|446.13|449.38|447.38|447.38|445.38|0
1701178200000|2023-11-28 13:30:00|447.63|445.63|447.38|445.38|448.13|446.13|446.76|444.76|0
1701178500000|2023-11-28 13:35:00|447.13|445.13|448.38|446.38|448.38|446.38|447.13|445.13|0
1701178800000|2023-11-28 13:40:00|448.13|446.13|447.38|445.38|448.13|446.13|446.38|444.38|0
1701179100000|2023-11-28 13:45:00|447.63|445.63|448.88|446.88|449.63|447.63|447.63|445.63|0
1701179400000|2023-11-28 13:50:00|449.13|447.13|448.38|446.38|449.13|447.13|447.88|445.88|0
1701179700000|2023-11-28 13:55:00|448.13|446.13|447.38|445.38|448.88|446.88|447.38|445.38|0
1701180000000|2023-11-28 14:00:00|447.63|445.63|448.88|446.88|449.63|447.63|446.63|444.63|0
1701180300000|2023-11-28 14:05:00|449.13|447.13|447.38|445.38|449.13|447.13|447.13|445.13|0
1701180600000|2023-11-28 14:10:00|447.63|445.63|448.13|446.13|448.63|446.63|447.38|445.38|0
1701180900000|2023-11-28 14:15:00|448.38|446.38|449.13|447.13|449.38|447.38|447.88|445.88|0
1701181200000|2023-11-28 14:20:00|448.88|446.88|446.88|444.88|449.13|447.13|446.63|444.63|0
1701181500000|2023-11-28 14:25:00|446.63|444.63|445.63|443.63|446.88|444.88|445.01|443.01|0
1701181800000|2023-11-28 14:30:00|445.88|443.88|447.63|445.63|448.13|446.13|444.38|442.38|0
1701182100000|2023-11-28 14:35:00|447.38|445.38|447.63|445.63|449.63|447.63|445.63|443.63|0
1701182400000|2023-11-28 14:40:00|447.88|445.88|450.38|448.38|451.38|449.38|447.63|445.63|0
1701182700000|2023-11-28 14:45:00|450.13|448.13|448.13|446.13|450.13|448.13|446.63|444.63|0
1701183000000|2023-11-28 14:50:00|448.38|446.38|450.87|448.87|451.12|449.12|447.88|445.88|0
1701183300000|2023-11-28 14:55:00|450.62|448.62|450.75|448.75|451.62|449.62|450.12|448.12|0
1701183600000|2023-11-28 15:00:00|450.5|448.5|447.38|445.38|450.5|448.5|446.13|444.13|0
1701183900000|2023-11-28 15:05:00|447.63|445.63|448.13|446.13|449.37|447.37|446.38|444.38|0
1701184200000|2023-11-28 15:10:00|447.88|445.88|447.88|445.88|450.37|448.37|447.38|445.38|0
1701184500000|2023-11-28 15:15:00|447.63|445.63|445.13|443.13|447.63|445.63|444.88|442.88|0
1701184800000|2023-11-28 15:20:00|444.88|442.88|445.63|443.63|446.13|444.13|443.88|441.88|0
1701185100000|2023-11-28 15:25:00|445.38|443.38|446.13|444.13|446.38|444.38|444.63|442.63|0
1701185400000|2023-11-28 15:30:00|446.38|444.38|445.13|443.13|446.88|444.88|444.63|442.63|0
1701185700000|2023-11-28 15:35:00|445.38|443.38|441.63|439.63|447.38|445.38|441.38|439.38|0
1701186000000|2023-11-28 15:40:00|441.38|439.38|432.88|430.88|441.38|439.38|432.88|430.88|0
1701186300000|2023-11-28 15:45:00|433.63|431.63|436.88|434.88|436.88|434.88|433.63|431.63|0
1701186600000|2023-11-28 15:50:00|436.63|434.63|436.63|434.63|436.63|434.63|434.63|432.63|0
1701186900000|2023-11-28 15:55:00|436.88|434.88|434.88|432.88|439.63|437.63|434.88|432.88|0
1701187200000|2023-11-28 16:00:00|434.63|432.63|434.63|432.63|436.63|434.63|434.38|432.38|0
1701187500000|2023-11-28 16:05:00|434.88|432.88|435.38|433.38|435.63|433.63|433.38|431.38|0
1701187800000|2023-11-28 16:10:00|435.63|433.63|433.88|431.88|437.38|435.38|433.63|431.63|0
1701188100000|2023-11-28 16:15:00|434.13|432.13|434.13|432.13|435.63|433.63|433.38|431.38|0
1701188400000|2023-11-28 16:20:00|433.88|431.88|429.88|427.88|434.63|432.63|429.88|427.88|0
1701188700000|2023-11-28 16:25:00|430.38|428.38|431.13|429.13|431.63|429.63|430.13|428.13|0
1701189000000|2023-11-28 16:30:00|430.88|428.88|425.13|423.13|431.13|429.13|424.63|422.63|0
1701189300000|2023-11-28 16:35:00|424.88|422.88|425.13|423.13|426.13|424.13|424.13|422.13|0
1701189600000|2023-11-28 16:40:00|425.38|423.38|424.38|422.38|425.38|423.38|423.88|421.88|0
1701189900000|2023-11-28 16:45:00|424.13|422.13|425.13|423.13|427.13|425.13|423.88|421.88|0
1701190200000|2023-11-28 16:50:00|425.38|423.38|426.88|424.88|427.13|425.13|425.38|423.38|0
1701190500000|2023-11-28 16:55:00|427.13|425.13|426.38|424.38|427.63|425.63|426.13|424.13|0
1701190800000|2023-11-28 17:00:00|426.13|424.13|426.63|424.63|426.88|424.88|426.13|424.13|0
1701191100000|2023-11-28 17:05:00|427.13|425.13|428.88|426.88|430.38|428.38|426.88|424.88|0
1701191400000|2023-11-28 17:10:00|428.63|426.63|428.88|426.88|429.13|427.13|427.88|425.88|0
1701191700000|2023-11-28 17:15:00|428.63|426.63|431.88|429.88|432.13|430.13|428.63|426.63|0
1701192000000|2023-11-28 17:20:00|431.63|429.63|431.38|429.38|432.13|430.13|431.13|429.13|0
1701192300000|2023-11-28 17:25:00|431.13|429.13|432.63|430.63|433.13|431.13|431.13|429.13|0
1701192600000|2023-11-28 17:30:00|432.88|430.88|436.38|434.38|438.63|436.63|432.88|430.88|0
1701192900000|2023-11-28 17:35:00|436.13|434.13|434.88|432.88|436.63|434.63|434.13|432.13|0
1701193200000|2023-11-28 17:40:00|434.63|432.63|436.63|434.63|437.38|435.38|434.63|432.63|0
1701193500000|2023-11-28 17:45:00|436.38|434.38|437.88|435.88|437.88|435.88|436.38|434.38|0
1701193800000|2023-11-28 17:50:00|438.13|436.13|437.13|435.13|440.63|438.63|437.13|435.13|0
1701194100000|2023-11-28 17:55:00|437.38|435.38|437.63|435.63|438.38|436.38|436.38|434.38|0
1701194400000|2023-11-28 18:00:00|437.88|435.88|444.13|442.13|448.87|446.87|437.88|435.88|0
1701194700000|2023-11-28 18:05:00|443.88|441.88|442.63|440.63|444.13|442.13|441.63|439.63|0
1701195000000|2023-11-28 18:10:00|443.01|441.01|446.37|444.37|447.75|445.75|443.01|441.01|0
1701195300000|2023-11-28 18:15:00|446.62|444.62|444.88|442.88|448.37|446.37|444.63|442.63|0
1701195600000|2023-11-28 18:20:00|444.63|442.63|445.13|443.13|445.63|443.63|443.13|441.13|0
1701195900000|2023-11-28 18:25:00|445.38|443.38|441.63|439.63|445.88|443.88|440.88|438.88|0
1701196200000|2023-11-28 18:30:00|441.38|439.38|440.88|438.88|442.38|440.38|440.63|438.63|0
1701196500000|2023-11-28 18:35:00|441.13|439.13|441.13|439.13|442.13|440.13|440.13|438.13|0
1701196800000|2023-11-28 18:40:00|441.38|439.38|441.13|439.13|441.88|439.88|440.13|438.13|0
1701197100000|2023-11-28 18:45:00|440.88|438.88|439.88|437.88|441.38|439.38|438.88|436.88|0
1701197400000|2023-11-28 18:50:00|440.13|438.13|440.13|438.13|440.38|438.38|439.13|437.13|0
1701197700000|2023-11-28 18:55:00|440.38|438.38|442.88|440.88|443.38|441.38|440.38|438.38|0
1701198000000|2023-11-28 19:00:00|443.13|441.13|443.13|441.13|443.13|441.13|441.88|439.88|0
1701198300000|2023-11-28 19:05:00|442.88|440.88|443.63|441.63|444.63|442.63|441.63|439.63|0
1701198600000|2023-11-28 19:10:00|443.38|441.38|443.63|441.63|443.63|441.63|441.13|439.13|0
1701198900000|2023-11-28 19:15:00|443.88|441.88|443.63|441.63|444.13|442.13|441.88|439.88|0
1701199200000|2023-11-28 19:20:00|443.38|441.38|444.38|442.38|445.13|443.13|441.13|439.13|0
1701199500000|2023-11-28 19:25:00|444.13|442.13|444.38|442.38|444.38|442.38|443.13|441.13|0
1701199800000|2023-11-28 19:30:00|444.13|442.13|444.38|442.38|446.88|444.88|443.88|441.88|0
1701200100000|2023-11-28 19:35:00|444.13|442.13|441.13|439.13|444.13|442.13|440.88|438.88|0
1701200400000|2023-11-28 19:40:00|440.88|438.88|441.38|439.38|442.13|440.13|440.13|438.13|0
1701200700000|2023-11-28 19:45:00|441.13|439.13|440.88|438.88|441.63|439.63|439.88|437.88|0
1701201000000|2023-11-28 19:50:00|440.63|438.63|437.63|435.63|440.63|438.63|437.63|435.63|0
1701201300000|2023-11-28 19:55:00|437.38|435.38|439.13|437.13|439.88|437.88|437.38|435.38|0
1701201600000|2023-11-28 20:00:00|438.88|436.88|439.38|437.38|440.38|438.38|438.88|436.88|0
1701201900000|2023-11-28 20:05:00|439.63|437.63|441.13|439.13|441.38|439.38|439.38|437.38|0
1701202200000|2023-11-28 20:10:00|440.88|438.88|441.88|439.88|442.63|440.63|439.63|437.63|0
1701202500000|2023-11-28 20:15:00|442.13|440.13|442.38|440.38|442.63|440.63|441.38|439.38|0
1701202800000|2023-11-28 20:20:00|442.63|440.63|443.12|441.12|446.87|444.87|442.37|440.37|0
1701203100000|2023-11-28 20:25:00|443.62|441.62|442.87|440.87|444.37|442.37|441.62|439.62|0
1701203400000|2023-11-28 20:30:00|442.62|440.62|442.87|440.87|443.37|441.37|441.87|439.87|0
1701203700000|2023-11-28 20:35:00|443.12|441.12|443.12|441.12|444.12|442.12|442.62|440.62|0
1701204000000|2023-11-28 20:40:00|443.37|441.37|441.12|439.12|443.87|441.87|440.62|438.62|0
1701204300000|2023-11-28 20:45:00|440.87|438.87|438.13|436.13|441.12|439.12|437.88|435.88|0
1701204600000|2023-11-28 20:50:00|437.38|435.38|439.88|437.88|440.87|438.87|435.88|433.88|0
1701204900000|2023-11-28 20:55:00|440.12|438.12|438.63|436.63|440.12|438.12|435.88|433.88|0
1701205200000|2023-11-28 21:00:00|438.13|436.13|437.13|435.13|438.13|436.13|436.88|434.88|0
1701205500000|2023-11-28 21:05:00|436.88|434.88|437.38|435.38|437.38|435.38|436.88|434.88|0
1701205800000|2023-11-28 21:10:00|437.13|435.13|436.88|434.88|437.38|435.38|436.88|434.88|0
1701206100000|2023-11-28 21:15:00|436.98|434.78|436.73|434.53|436.98|434.78|436.73|434.53|0
1701206400000|2023-11-28 21:20:00|436.98|434.78|436.23|434.03|436.98|434.78|435.98|433.78|0
1701206700000|2023-11-28 21:25:00|436.48|434.28|436.48|434.28|436.73|434.53|436.48|434.28|0
1701207000000|2023-11-28 21:30:00|436.23|434.03|436.23|434.03|436.23|434.03|435.98|433.78|0
1701207300000|2023-11-28 21:35:00|435.98|433.78|436.73|434.53|436.73|434.53|435.98|433.78|0
1701207600000|2023-11-28 21:40:00|436.48|434.28|436.23|434.03|436.48|434.28|436.23|434.03|0
1701207900000|2023-11-28 21:45:00|436.48|434.28|436.48|434.28|436.48|434.28|436.23|434.03|0
1701208200000|2023-11-28 21:50:00|436.73|434.53|436.73|434.53|436.73|434.53|436.48|434.28|0
1701208500000|2023-11-28 21:55:00|436.98|434.78|437.19|434.99|437.36|435.16|436.98|434.78|0
1701208800000|2023-11-28 22:00:00|437.22|435.02|436.97|434.77|437.22|435.02|436.93|434.73|0
1701209100000|2023-11-28 22:05:00|436.89|434.69|437.3|435.1|437.52|435.32|436.89|434.69|0
1701209400000|2023-11-28 22:10:00|437.37|435.17|437.19|434.99|437.37|435.17|437.11|434.91|0
1701209700000|2023-11-28 22:15:00|437|434.8|437.11|434.91|437.22|435.02|436.86|434.66|0
1701210000000|2023-11-28 22:20:00|437.15|434.95|437.15|434.95|437.15|434.95|437.15|434.95|0
1701210300000|2023-11-28 22:25:00|437.22|435.02|437.22|435.02|437.22|435.02|437.22|435.02|0
1701210600000|2023-11-28 22:30:00|436.97|434.77|437.22|435.02|437.22|435.02|436.97|434.77|0
1701210900000|2023-11-28 22:35:00|437.04|434.84|436.86|434.66|437.04|434.84|436.86|434.66|0
1701211800000|2023-11-28 22:50:00|436.89|434.69|436.89|434.69|437|434.8|436.89|434.69|0
1701212100000|2023-11-28 22:55:00|436.93|434.73|436.64|434.44|436.93|434.73|436.64|434.44|0
1701212400000|2023-11-28 23:00:00|436.89|434.69|438.23|436.03|438.48|436.28|436.86|434.66|0
1701212700000|2023-11-28 23:05:00|438.48|436.28|438.23|436.03|438.48|436.28|437.98|435.78|0
1701213000000|2023-11-28 23:10:00|438.48|436.28|437.23|435.03|438.48|436.28|437.23|435.03|0
1701213300000|2023-11-28 23:15:00|437.48|435.28|437.23|435.03|437.73|435.53|436.98|434.78|0
1701213600000|2023-11-28 23:20:00|436.98|434.78|437.23|435.03|437.48|435.28|436.48|434.28|0
1701213900000|2023-11-28 23:25:00|436.98|434.78|436.98|434.78|437.23|435.03|436.98|434.78|0
1701214200000|2023-11-28 23:30:00|436.73|434.53|436.73|434.53|437.23|435.03|436.73|434.53|0
1701214500000|2023-11-28 23:35:00|436.98|434.78|436.23|434.03|436.98|434.78|436.23|434.03|0
1701214800000|2023-11-28 23:40:00|436.48|434.28|436.73|434.53|436.98|434.78|436.23|434.03|0
1701215100000|2023-11-28 23:45:00|436.98|434.78|436.48|434.28|436.98|434.78|436.48|434.28|0
1701215400000|2023-11-28 23:50:00|436.73|434.53|436.73|434.53|436.73|434.53|436.23|434.03|0
1701215700000|2023-11-28 23:55:00|436.98|434.78|436.98|434.78|436.98|434.78|436.73|434.53|0
1701216000000|2023-11-29 00:00:00|436.73|434.53|436.98|434.78|436.98|434.78|436.48|434.28|0
1701216300000|2023-11-29 00:05:00|436.73|434.53|436.73|434.53|436.98|434.78|436.73|434.53|0
1701216600000|2023-11-29 00:10:00|436.98|434.78|437.23|435.03|437.23|435.03|436.98|434.78|0
1701216900000|2023-11-29 00:15:00|436.98|434.78|436.98|434.78|437.23|435.03|436.48|434.28|0
1701217200000|2023-11-29 00:20:00|436.73|434.53|436.98|434.78|437.23|435.03|436.73|434.53|0
1701217500000|2023-11-29 00:25:00|436.73|434.53|436.98|434.78|437.23|435.03|436.73|434.53|0
1701217800000|2023-11-29 00:30:00|436.73|434.53|436.73|434.53|436.98|434.78|436.48|434.28|0
1701218100000|2023-11-29 00:35:00|436.98|434.78|436.48|434.28|436.98|434.78|436.23|434.03|0
1701218400000|2023-11-29 00:40:00|436.23|434.03|436.23|434.03|436.48|434.28|436.23|434.03|0
1701218700000|2023-11-29 00:45:00|435.73|433.53|435.48|433.28|435.73|433.53|435.48|433.28|0
1701219000000|2023-11-29 00:50:00|435.73|433.53|433.98|431.78|435.73|433.53|433.23|431.03|0
1701219300000|2023-11-29 00:55:00|434.23|432.03|434.23|432.03|434.48|432.28|433.98|431.78|0
1701219600000|2023-11-29 01:00:00|433.98|431.78|431.23|429.03|434.23|432.03|430.73|428.53|0
1701219900000|2023-11-29 01:05:00|430.98|428.78|432.73|430.53|432.73|430.53|430.73|428.53|0
1701220200000|2023-11-29 01:10:00|432.98|430.78|431.98|429.78|433.23|431.03|431.73|429.53|0
1701220500000|2023-11-29 01:15:00|432.23|430.03|432.48|430.28|432.73|430.53|431.73|429.53|0
1701220800000|2023-11-29 01:20:00|432.73|430.53|432.48|430.28|432.98|430.78|432.48|430.28|0
1701221100000|2023-11-29 01:25:00|432.73|430.53|432.48|430.28|432.98|430.78|431.48|429.28|0
1701221400000|2023-11-29 01:30:00|432.63|430.63|432.63|430.63|432.88|430.88|432.13|430.13|0
1701221700000|2023-11-29 01:35:00|432.38|430.38|432.38|430.38|432.88|430.88|432.13|430.13|0
1701222000000|2023-11-29 01:40:00|432.63|430.63|432.88|430.88|433.13|431.13|432.38|430.38|0
1701222300000|2023-11-29 01:45:00|432.63|430.63|433.88|431.88|433.88|431.88|432.38|430.38|0
1701222600000|2023-11-29 01:50:00|433.63|431.63|432.88|430.88|433.88|431.88|432.88|430.88|0
1701222900000|2023-11-29 01:55:00|432.63|430.63|432.38|430.38|432.88|430.88|432.13|430.13|0
1701223200000|2023-11-29 02:00:00|432.13|430.13|431.88|429.88|432.38|430.38|431.88|429.88|0
1701223500000|2023-11-29 02:05:00|431.63|429.63|431.63|429.63|431.88|429.88|431.13|429.13|0
1701223800000|2023-11-29 02:10:00|431.38|429.38|431.88|429.88|432.13|430.13|431.13|429.13|0
1701224100000|2023-11-29 02:15:00|432.13|430.13|431.88|429.88|432.13|430.13|431.13|429.13|0
1701224400000|2023-11-29 02:20:00|431.63|429.63|431.63|429.63|432.13|430.13|431.63|429.63|0
1701224700000|2023-11-29 02:25:00|431.38|429.38|431.88|429.88|431.88|429.88|431.38|429.38|0
1701225000000|2023-11-29 02:30:00|431.63|429.63|431.88|429.88|431.88|429.88|431.38|429.38|0
1701225300000|2023-11-29 02:35:00|431.38|429.38|432.63|430.63|432.88|430.88|431.13|429.13|0
1701225600000|2023-11-29 02:40:00|432.88|430.88|432.63|430.63|433.13|431.13|432.38|430.38|0
1701225900000|2023-11-29 02:45:00|432.88|430.88|432.63|430.63|433.13|431.13|432.38|430.38|0
1701226200000|2023-11-29 02:50:00|432.13|430.13|431.88|429.88|432.38|430.38|431.63|429.63|0
1701226500000|2023-11-29 02:55:00|431.63|429.63|432.63|430.63|433.13|431.13|431.63|429.63|0
1701226800000|2023-11-29 03:00:00|432.38|430.38|432.88|430.88|432.88|430.88|432.38|430.38|0
1701227100000|2023-11-29 03:05:00|432.63|430.63|433.88|431.88|433.88|431.88|432.63|430.63|0
1701227400000|2023-11-29 03:10:00|433.63|431.63|433.88|431.88|434.13|432.13|433.38|431.38|0
1701227700000|2023-11-29 03:15:00|434.13|432.13|434.13|432.13|434.63|432.63|433.88|431.88|0
1701228000000|2023-11-29 03:20:00|433.88|431.88|433.63|431.63|434.13|432.13|433.63|431.63|0
1701228300000|2023-11-29 03:25:00|433.88|431.88|433.38|431.38|433.88|431.88|433.38|431.38|0
1701228600000|2023-11-29 03:30:00|433.13|431.13|432.88|430.88|433.63|431.63|432.88|430.88|0
1701228900000|2023-11-29 03:35:00|432.63|430.63|432.13|430.13|432.63|430.63|432.13|430.13|0
1701229200000|2023-11-29 03:40:00|432.38|430.38|431.38|429.38|432.38|430.38|431.38|429.38|0
1701229500000|2023-11-29 03:45:00|431.63|429.63|431.13|429.13|431.63|429.63|431.13|429.13|0
1701229800000|2023-11-29 03:50:00|430.88|428.88|431.38|429.38|431.63|429.63|430.88|428.88|0
1701230100000|2023-11-29 03:55:00|431.63|429.63|431.13|429.13|431.63|429.63|431.13|429.13|0
1701230400000|2023-11-29 04:00:00|430.88|428.88|430.88|428.88|431.13|429.13|430.88|428.88|0
1701230700000|2023-11-29 04:05:00|431.13|429.13|430.88|428.88|431.38|429.38|430.88|428.88|0
1701231000000|2023-11-29 04:10:00|430.63|428.63|430.88|428.88|430.88|428.88|430.38|428.38|0
1701231300000|2023-11-29 04:15:00|431.13|429.13|430.88|428.88|431.38|429.38|430.88|428.88|0
1701231600000|2023-11-29 04:20:00|430.63|428.63|430.38|428.38|430.88|428.88|430.38|428.38|0
1701231900000|2023-11-29 04:25:00|430.63|428.63|430.13|428.13|430.63|428.63|430.13|428.13|0
1701232200000|2023-11-29 04:30:00|430.38|428.38|430.63|428.63|430.63|428.63|430.13|428.13|0
1701232500000|2023-11-29 04:35:00|430.88|428.88|430.88|428.88|430.88|428.88|430.38|428.38|0
1701232800000|2023-11-29 04:40:00|431.13|429.13|431.13|429.13|431.13|429.13|430.63|428.63|0
1701233100000|2023-11-29 04:45:00|430.88|428.88|430.88|428.88|430.88|428.88|430.63|428.63|0
1701233400000|2023-11-29 04:50:00|430.63|428.63|431.38|429.38|431.38|429.38|430.63|428.63|0
1701233700000|2023-11-29 04:55:00|431.13|429.13|431.13|429.13|431.13|429.13|430.63|428.63|0
1701234000000|2023-11-29 05:00:00|430.88|428.88|431.13|429.13|431.38|429.38|430.88|428.88|0
1701234300000|2023-11-29 05:05:00|431.38|429.38|430.63|428.63|431.38|429.38|430.63|428.63|0
1701234600000|2023-11-29 05:10:00|430.88|428.88|432.13|430.13|432.13|430.13|430.63|428.63|0
1701234900000|2023-11-29 05:15:00|431.88|429.88|431.38|429.38|431.88|429.88|431.38|429.38|0
1701235200000|2023-11-29 05:20:00|431.51|429.51|432.13|430.13|432.13|430.13|431.38|429.38|0
1701235500000|2023-11-29 05:25:00|431.88|429.88|431.63|429.63|432.88|430.88|431.63|429.63|0
1701235800000|2023-11-29 05:30:00|431.88|429.88|432.38|430.38|432.63|430.63|431.88|429.88|0
1701236100000|2023-11-29 05:35:00|432.13|430.13|432.38|430.38|432.63|430.63|432.13|430.13|0
1701236400000|2023-11-29 05:40:00|432.63|430.63|432.38|430.38|432.88|430.88|432.38|430.38|0
1701236700000|2023-11-29 05:45:00|432.63|430.63|432.13|430.13|432.88|430.88|432.13|430.13|0
1701237000000|2023-11-29 05:50:00|432.01|430.01|431.88|429.88|432.38|430.38|431.88|429.88|0
1701237300000|2023-11-29 05:55:00|432.13|430.13|431.38|429.38|432.13|430.13|431.13|429.13|0
1701237600000|2023-11-29 06:00:00|431.63|429.63|432.38|430.38|432.63|430.63|431.63|429.63|0
1701237900000|2023-11-29 06:05:00|432.63|430.63|432.13|430.13|432.63|430.63|432.13|430.13|0
1701238200000|2023-11-29 06:10:00|432.38|430.38|432.63|430.63|433.13|431.13|432.13|430.13|0
1701238500000|2023-11-29 06:15:00|432.88|430.88|432.63|430.63|433.13|431.13|432.63|430.63|0
1701238800000|2023-11-29 06:20:00|432.88|430.88|432.13|430.13|432.88|430.88|432.13|430.13|0
1701239100000|2023-11-29 06:25:00|431.88|429.88|432.63|430.63|432.63|430.63|431.88|429.88|0
1701239400000|2023-11-29 06:30:00|431.88|429.88|430.13|428.13|431.88|429.88|429.88|427.88|0
1701239700000|2023-11-29 06:35:00|429.88|427.88|430.13|428.13|430.38|428.38|429.88|427.88|0
1701240000000|2023-11-29 06:40:00|429.88|427.88|430.63|428.63|430.88|428.88|429.88|427.88|0
1701240300000|2023-11-29 06:45:00|430.38|428.38|430.13|428.13|430.63|428.63|430.13|428.13|0
1701240600000|2023-11-29 06:50:00|430.38|428.38|430.13|428.13|430.63|428.63|430.13|428.13|0
1701240900000|2023-11-29 06:55:00|430.38|428.38|430.13|428.13|430.88|428.88|429.88|427.88|0
1701241200000|2023-11-29 07:00:00|430.38|428.38|431.38|429.38|431.88|429.88|430.38|428.38|0
1701241500000|2023-11-29 07:05:00|431.63|429.63|431.63|429.63|432.13|430.13|430.88|428.88|0
1701241800000|2023-11-29 07:10:00|431.38|429.38|431.38|429.38|431.88|429.88|431.13|429.13|0
1701242100000|2023-11-29 07:15:00|431.63|429.63|431.38|429.38|431.63|429.63|431.13|429.13|0
1701242400000|2023-11-29 07:20:00|431.13|429.13|431.13|429.13|431.88|429.88|431.13|429.13|0
1701242700000|2023-11-29 07:25:00|430.88|428.88|431.13|429.13|431.88|429.88|430.88|428.88|0
1701243000000|2023-11-29 07:30:00|431.38|429.38|431.63|429.63|431.63|429.63|430.88|428.88|0
1701243300000|2023-11-29 07:35:00|431.38|429.38|431.88|429.88|432.13|430.13|431.13|429.13|0
1701243600000|2023-11-29 07:40:00|432.13|430.13|432.38|430.38|433.13|431.13|432.13|430.13|0
1701243900000|2023-11-29 07:45:00|432.13|430.13|432.13|430.13|432.63|430.63|431.63|429.63|0
1701244200000|2023-11-29 07:50:00|431.88|429.88|432.38|430.38|432.38|430.38|431.63|429.63|0
1701244500000|2023-11-29 07:55:00|432.13|430.13|432.38|430.38|432.63|430.63|431.63|429.63|0
1701244800000|2023-11-29 08:00:00|431.88|429.88|431.63|429.63|432.88|430.88|431.13|429.13|0
1701245100000|2023-11-29 08:05:00|431.88|429.88|430.38|428.38|432.13|430.13|430.13|428.13|0
1701245400000|2023-11-29 08:10:00|430.13|428.13|430.38|428.38|431.63|429.63|430.13|428.13|0
1701245700000|2023-11-29 08:15:00|430.63|428.63|430.88|428.88|430.88|428.88|429.88|427.88|0
1701246000000|2023-11-29 08:20:00|431.13|429.13|431.88|429.88|432.38|430.38|430.88|428.88|0
1701246300000|2023-11-29 08:25:00|431.63|429.63|433.37|431.37|433.37|431.37|431.63|429.63|0
1701246600000|2023-11-29 08:30:00|433.62|431.62|432.38|430.38|433.62|431.62|431.38|429.38|0
1701246900000|2023-11-29 08:35:00|432.63|430.63|427.88|425.88|432.63|430.63|427.88|425.88|0
1701247200000|2023-11-29 08:40:00|427.63|425.63|426.88|424.88|427.88|425.88|425.88|423.88|0
1701247500000|2023-11-29 08:45:00|427.13|425.13|427.63|425.63|427.88|425.88|426.38|424.38|0
1701247800000|2023-11-29 08:50:00|427.88|425.88|428.13|426.13|428.76|426.76|427.38|425.38|0
1701248100000|2023-11-29 08:55:00|427.88|425.88|427.88|425.88|428.38|426.38|427.38|425.38|0
1701248400000|2023-11-29 09:00:00|427.63|425.63|427.63|425.63|428.88|426.88|427.13|425.13|0
1701248700000|2023-11-29 09:05:00|427.88|425.88|427.13|425.13|428.13|426.13|426.88|424.88|0
1701249000000|2023-11-29 09:10:00|427.38|425.38|427.63|425.63|428.38|426.38|427.13|425.13|0
1701249300000|2023-11-29 09:15:00|427.13|425.13|426.38|424.38|427.63|425.63|426.38|424.38|0
1701249600000|2023-11-29 09:20:00|426.63|424.63|424.13|422.13|426.88|424.88|424.13|422.13|0
1701249900000|2023-11-29 09:25:00|424.38|422.38|422.88|420.88|424.88|422.88|422.88|420.88|0
1701250200000|2023-11-29 09:30:00|422.63|420.63|424.13|422.13|424.13|422.13|422.63|420.63|0
1701250500000|2023-11-29 09:35:00|424.38|422.38|424.38|422.38|424.88|422.88|423.38|421.38|0
1701250800000|2023-11-29 09:40:00|424.13|422.13|425.38|423.38|425.63|423.63|423.63|421.63|0
1701251100000|2023-11-29 09:45:00|425.13|423.13|423.38|421.38|425.38|423.38|423.13|421.13|0
1701251400000|2023-11-29 09:50:00|423.13|421.13|421.63|419.63|423.13|421.13|421.63|419.63|0
1701251700000|2023-11-29 09:55:00|421.88|419.88|422.63|420.63|422.88|420.88|421.63|419.63|0
1701252000000|2023-11-29 10:00:00|422.88|420.88|422.88|420.88|423.38|421.38|422.38|420.38|0
1701252300000|2023-11-29 10:05:00|422.63|420.63|422.38|420.38|423.13|421.13|421.88|419.88|0
1701252600000|2023-11-29 10:10:00|422.63|420.63|423.13|421.13|423.13|421.13|421.88|419.88|0
1701252900000|2023-11-29 10:15:00|423.38|421.38|423.38|421.38|424.13|422.13|423.38|421.38|0
1701253200000|2023-11-29 10:20:00|423.51|421.51|423.38|421.38|423.51|421.51|422.88|420.88|0
1701253500000|2023-11-29 10:25:00|423.51|421.51|422.88|420.88|423.88|421.88|422.88|420.88|0
1701253800000|2023-11-29 10:30:00|423.13|421.13|423.13|421.13|424.13|422.13|422.38|420.38|0
1701254100000|2023-11-29 10:35:00|423.38|421.38|423.13|421.13|423.63|421.63|422.63|420.63|0
1701254400000|2023-11-29 10:40:00|422.88|420.88|423.88|421.88|424.13|422.13|422.88|420.88|0
1701254700000|2023-11-29 10:45:00|424.38|422.38|423.63|421.63|424.38|422.38|423.38|421.38|0
1701255000000|2023-11-29 10:50:00|423.38|421.38|422.38|420.38|423.38|421.38|422.38|420.38|0
1701255300000|2023-11-29 10:55:00|422.63|420.63|422.88|420.88|423.63|421.63|422.38|420.38|0
1701255600000|2023-11-29 11:00:00|422.63|420.63|423.38|421.38|423.63|421.63|422.13|420.13|0
1701255900000|2023-11-29 11:05:00|423.63|421.63|423.63|421.63|424.13|422.13|423.13|421.13|0
1701256200000|2023-11-29 11:10:00|423.38|421.38|423.38|421.38|423.51|421.51|422.38|420.38|0
1701256500000|2023-11-29 11:15:00|423.63|421.63|423.38|421.38|424.13|422.13|423.38|421.38|0
1701256800000|2023-11-29 11:20:00|423.63|421.63|423.13|421.13|423.88|421.88|423.13|421.13|0
1701257100000|2023-11-29 11:25:00|422.88|420.88|423.13|421.13|423.38|421.38|422.38|420.38|0
1701257400000|2023-11-29 11:30:00|423.38|421.38|423.38|421.38|423.88|421.88|423.13|421.13|0
1701257700000|2023-11-29 11:35:00|423.63|421.63|423.13|421.13|424.13|422.13|423.13|421.13|0
1701258000000|2023-11-29 11:40:00|423.38|421.38|423.38|421.38|423.38|421.38|422.63|420.63|0
1701258300000|2023-11-29 11:45:00|422.88|420.88|422.63|420.63|423.38|421.38|422.63|420.63|0
1701258600000|2023-11-29 11:50:00|422.88|420.88|420.63|418.63|422.88|420.88|420.63|418.63|0
1701258900000|2023-11-29 11:55:00|419.13|417.13|420.13|418.13|420.13|418.13|418.63|416.63|0
1701259200000|2023-11-29 12:00:00|419.88|417.88|420.63|418.63|421.38|419.38|419.63|417.63|0
1701259500000|2023-11-29 12:05:00|421.13|419.13|421.88|419.88|421.88|419.88|420.38|418.38|0
1701259800000|2023-11-29 12:10:00|421.63|419.63|419.63|417.63|421.88|419.88|419.63|417.63|0
1701260100000|2023-11-29 12:15:00|419.88|417.88|419.01|417.01|419.88|417.88|418.63|416.63|0
1701260400000|2023-11-29 12:20:00|419.13|417.13|418.63|416.63|419.38|417.38|418.63|416.63|0
1701260700000|2023-11-29 12:25:00|418.88|416.88|419.38|417.38|419.63|417.63|418.38|416.38|0
1701261000000|2023-11-29 12:30:00|419.13|417.13|418.38|416.38|419.13|417.13|417.38|415.38|0
1701261300000|2023-11-29 12:35:00|418.63|416.63|418.13|416.13|418.63|416.63|417.88|415.88|0
1701261600000|2023-11-29 12:40:00|418.38|416.38|419.38|417.38|419.38|417.38|418.38|416.38|0
1701261900000|2023-11-29 12:45:00|419.13|417.13|418.88|416.88|419.88|417.88|418.63|416.63|0
1701262200000|2023-11-29 12:50:00|419.13|417.13|418.63|416.63|419.38|417.38|418.63|416.63|0
1701262500000|2023-11-29 12:55:00|418.38|416.38|416.38|414.38|418.88|416.88|416.38|414.38|0
1701262800000|2023-11-29 13:00:00|416.13|414.13|415.88|413.88|416.38|414.38|415.38|413.38|0
1701263100000|2023-11-29 13:05:00|415.63|413.63|415.13|413.13|416.38|414.38|414.88|412.88|0
1701263400000|2023-11-29 13:10:00|415.38|413.38|415.13|413.13|415.63|413.63|414.63|412.63|0
1701263700000|2023-11-29 13:15:00|414.88|412.88|415.38|413.38|415.38|413.38|414.63|412.63|0
1701264000000|2023-11-29 13:20:00|414.88|412.88|413.38|411.38|415.13|413.13|413.38|411.38|0
1701264300000|2023-11-29 13:25:00|413.13|411.13|413.88|411.88|413.88|411.88|413.13|411.13|0
1701264600000|2023-11-29 13:30:00|413.76|411.76|414.88|412.88|416.13|414.13|410.88|408.88|0
1701264900000|2023-11-29 13:35:00|415.13|413.13|417.13|415.13|417.38|415.38|414.63|412.63|0
1701265200000|2023-11-29 13:40:00|416.88|414.88|415.88|413.88|417.38|415.38|415.38|413.38|0
1701265500000|2023-11-29 13:45:00|416.13|414.13|416.88|414.88|416.88|414.88|415.38|413.38|0
1701265800000|2023-11-29 13:50:00|416.63|414.63|416.88|414.88|417.38|415.38|416.13|414.13|0
1701266100000|2023-11-29 13:55:00|416.63|414.63|416.13|414.13|416.88|414.88|415.13|413.13|0
1701266400000|2023-11-29 14:00:00|415.88|413.88|414.38|412.38|418.13|416.13|414.13|412.13|0
1701266700000|2023-11-29 14:05:00|414.13|412.13|414.63|412.63|414.63|412.63|413.13|411.13|0
1701267000000|2023-11-29 14:10:00|414.38|412.38|416.63|414.63|416.63|414.63|414.38|412.38|0
1701267300000|2023-11-29 14:15:00|416.38|414.38|416.63|414.63|417.63|415.63|415.88|413.88|0
1701267600000|2023-11-29 14:20:00|416.88|414.88|415.63|413.63|417.13|415.13|414.38|412.38|0
1701267900000|2023-11-29 14:25:00|416.13|414.13|415.63|413.63|416.13|414.13|413.13|411.13|0
1701268200000|2023-11-29 14:30:00|416.38|414.38|408.88|406.88|417.13|415.13|408.88|406.88|0
1701268500000|2023-11-29 14:35:00|408.63|406.63|408.88|406.88|410.88|408.88|407.38|405.38|0
1701268800000|2023-11-29 14:40:00|409.38|407.38|411.38|409.38|411.63|409.63|408.38|406.38|0
1701269100000|2023-11-29 14:45:00|411.13|409.13|407.88|405.88|411.13|409.13|407.63|405.63|0
1701269400000|2023-11-29 14:50:00|407.63|405.63|405.63|403.63|410.38|408.38|405.38|403.38|0
1701269700000|2023-11-29 14:55:00|405.88|403.88|405.88|403.88|406.88|404.88|404.13|402.13|0
1701270000000|2023-11-29 15:00:00|405.38|403.38|410.63|408.63|410.63|408.63|404.63|402.63|0
1701270300000|2023-11-29 15:05:00|410.88|408.88|418.63|416.63|419.38|417.38|410.38|408.38|0
1701270600000|2023-11-29 15:10:00|418.38|416.38|420.63|418.63|421.88|419.88|418.38|416.38|0
1701270900000|2023-11-29 15:15:00|420.38|418.38|422.88|420.88|423.13|421.13|419.63|417.63|0
1701271200000|2023-11-29 15:20:00|423.63|421.63|425.88|423.88|426.13|424.13|420.63|418.63|0
1701271500000|2023-11-29 15:25:00|426.13|424.13|422.88|420.88|426.13|424.13|422.38|420.38|0
1701271800000|2023-11-29 15:30:00|423.13|421.13|424.38|422.38|424.63|422.63|421.13|419.13|0
1701272100000|2023-11-29 15:35:00|424.13|422.13|424.38|422.38|425.38|423.38|422.63|420.63|0
1701272400000|2023-11-29 15:40:00|424.13|422.13|423.38|421.38|426.13|424.13|422.88|420.88|0
1701272700000|2023-11-29 15:45:00|423.63|421.63|424.13|422.13|425.38|423.38|423.13|421.13|0
1701273000000|2023-11-29 15:50:00|423.88|421.88|419.88|417.88|424.13|422.13|419.38|417.38|0
1701273300000|2023-11-29 15:55:00|419.63|417.63|421.38|419.38|421.63|419.63|418.63|416.63|0
1701273600000|2023-11-29 16:00:00|421.63|419.63|421.38|419.38|423.13|421.13|420.13|418.13|0
1701273900000|2023-11-29 16:05:00|421.63|419.63|426.38|424.38|426.63|424.63|421.38|419.38|0
1701274200000|2023-11-29 16:10:00|426.63|424.63|430.62|428.62|431.37|429.37|425.88|423.88|0
1701274500000|2023-11-29 16:15:00|430.37|428.37|432.62|430.62|435.62|433.62|429.87|427.87|0
1701274800000|2023-11-29 16:20:00|432.87|430.87|433.63|431.63|435.13|433.13|432.13|430.13|0
1701275100000|2023-11-29 16:25:00|433.38|431.38|436.13|434.13|436.38|434.38|433.13|431.13|0
1701275400000|2023-11-29 16:30:00|435.88|433.88|436.88|434.88|437.88|435.88|434.13|432.13|0
1701275700000|2023-11-29 16:35:00|436.63|434.63|433.63|431.63|436.63|434.63|432.63|430.63|0
1701276000000|2023-11-29 16:40:00|433.38|431.38|432.13|430.13|433.88|431.88|431.13|429.13|0
1701276300000|2023-11-29 16:45:00|431.88|429.88|431.63|429.63|432.38|430.38|431.13|429.13|0
1701276600000|2023-11-29 16:50:00|431.88|429.88|429.63|427.63|433.38|431.38|429.63|427.63|0
1701276900000|2023-11-29 16:55:00|429.88|427.88|429.88|427.88|430.88|428.88|429.63|427.63|0
1701277200000|2023-11-29 17:00:00|430.13|428.13|431.38|429.38|431.88|429.88|429.88|427.88|0
1701277500000|2023-11-29 17:05:00|431.13|429.13|429.38|427.38|431.63|429.63|428.88|426.88|0
1701277800000|2023-11-29 17:10:00|429.13|427.13|428.13|426.13|429.88|427.88|427.38|425.38|0
1701278100000|2023-11-29 17:15:00|428.38|426.38|427.88|425.88|428.88|426.88|427.13|425.13|0
1701278400000|2023-11-29 17:20:00|428.13|426.13|427.63|425.63|428.13|426.13|426.63|424.63|0
1701278700000|2023-11-29 17:25:00|427.51|425.51|425.63|423.63|428.13|426.13|425.63|423.63|0
1701279000000|2023-11-29 17:30:00|425.88|423.88|424.88|422.88|426.38|424.38|424.63|422.63|0
1701279300000|2023-11-29 17:35:00|425.13|423.13|424.88|422.88|425.88|423.88|424.63|422.63|0
1701279600000|2023-11-29 17:40:00|424.63|422.63|425.13|423.13|425.88|423.88|424.38|422.38|0
1701279900000|2023-11-29 17:45:00|425.38|423.38|424.88|422.88|425.88|423.88|424.13|422.13|0
1701280200000|2023-11-29 17:50:00|425.13|423.13|424.63|422.63|425.88|423.88|423.88|421.88|0
1701280500000|2023-11-29 17:55:00|424.38|422.38|424.63|422.63|425.63|423.63|424.38|422.38|0
1701280800000|2023-11-29 18:00:00|424.38|422.38|425.38|423.38|426.38|424.38|423.13|421.13|0
1701281100000|2023-11-29 18:05:00|425.13|423.13|425.63|423.63|427.63|425.63|424.63|422.63|0
1701281400000|2023-11-29 18:10:00|425.38|423.38|428.13|426.13|428.13|426.13|425.38|423.38|0
1701281700000|2023-11-29 18:15:00|428.38|426.38|428.38|426.38|429.13|427.13|427.13|425.13|0
1701282000000|2023-11-29 18:20:00|428.63|426.63|427.63|425.63|428.88|426.88|427.38|425.38|0
1701282300000|2023-11-29 18:25:00|427.88|425.88|424.63|422.63|428.13|426.13|424.38|422.38|0
1701282600000|2023-11-29 18:30:00|425.38|423.38|429.38|427.38|430.38|428.38|425.13|423.13|0
1701282900000|2023-11-29 18:35:00|429.13|427.13|426.63|424.63|429.88|427.88|426.38|424.38|0
1701283200000|2023-11-29 18:40:00|426.38|424.38|427.63|425.63|427.63|425.63|426.13|424.13|0
1701283500000|2023-11-29 18:45:00|427.38|425.38|426.38|424.38|427.63|425.63|425.38|423.38|0
1701283800000|2023-11-29 18:50:00|426.63|424.63|425.88|423.88|426.88|424.88|425.38|423.38|0
1701284100000|2023-11-29 18:55:00|426.38|424.38|426.38|424.38|426.88|424.88|425.63|423.63|0
1701284400000|2023-11-29 19:00:00|426.63|424.63|428.38|426.38|429.13|427.13|425.88|423.88|0
1701284700000|2023-11-29 19:05:00|428.13|426.13|425.88|423.88|428.38|426.38|425.13|423.13|0
1701285000000|2023-11-29 19:10:00|425.63|423.63|425.88|423.88|427.13|425.13|424.13|422.13|0
1701285300000|2023-11-29 19:15:00|425.63|423.63|426.88|424.88|427.13|425.13|424.88|422.88|0
1701285600000|2023-11-29 19:20:00|427.13|425.13|427.13|425.13|427.38|425.38|425.13|423.13|0
1701285900000|2023-11-29 19:25:00|427.38|425.38|428.63|426.63|428.88|426.88|427.13|425.13|0
1701286200000|2023-11-29 19:30:00|428.88|426.88|430.88|428.88|431.38|429.38|428.88|426.88|0
1701286500000|2023-11-29 19:35:00|431.13|429.13|435.63|433.63|435.88|433.88|430.38|428.38|0
1701286800000|2023-11-29 19:40:00|435.88|433.88|435.38|433.38|436.63|434.63|434.38|432.38|0
1701287100000|2023-11-29 19:45:00|435.63|433.63|433.63|431.63|435.63|433.63|432.88|430.88|0
1701287400000|2023-11-29 19:50:00|433.88|431.88|433.88|431.88|434.13|432.13|433.13|431.13|0
1701287700000|2023-11-29 19:55:00|433.63|431.63|432.13|430.13|434.38|432.38|432.13|430.13|0
1701288000000|2023-11-29 20:00:00|432.38|430.38|433.13|431.13|433.63|431.63|431.88|429.88|0
1701288300000|2023-11-29 20:05:00|433.38|431.38|433.38|431.38|434.88|432.88|432.51|430.51|0
1701288600000|2023-11-29 20:10:00|433.13|431.13|436.63|434.63|436.63|434.63|433.13|431.13|0
1701288900000|2023-11-29 20:15:00|436.38|434.38|438.88|436.88|440.88|438.88|435.88|433.88|0
1701289200000|2023-11-29 20:20:00|439.13|437.13|441.88|439.88|441.88|439.88|439.13|437.13|0
1701289500000|2023-11-29 20:25:00|441.63|439.63|443.37|441.37|443.87|441.87|441.63|439.63|0
1701289800000|2023-11-29 20:30:00|443.62|441.62|443.38|441.38|443.87|441.87|442.12|440.12|0
1701290100000|2023-11-29 20:35:00|443.63|441.63|444.88|442.88|444.88|442.88|443.38|441.38|0
1701290400000|2023-11-29 20:40:00|444.63|442.63|441.63|439.63|445.38|443.38|441.38|439.38|0
1701290700000|2023-11-29 20:45:00|441.38|439.38|441.63|439.63|443.63|441.63|441.13|439.13|0
1701291000000|2023-11-29 20:50:00|441.13|439.13|442.13|440.13|443.38|441.38|440.88|438.88|0
1701291300000|2023-11-29 20:55:00|441.88|439.88|440.88|438.88|443.63|441.63|440.88|438.88|0
1701291600000|2023-11-29 21:00:00|441.38|439.38|437.63|435.63|441.38|439.38|437.38|435.38|0
1701291900000|2023-11-29 21:05:00|437.13|435.13|436.63|434.63|437.38|435.38|435.88|433.88|0
1701292200000|2023-11-29 21:10:00|436.38|434.38|436.38|434.38|436.63|434.63|435.88|433.88|0
1701292500000|2023-11-29 21:15:00|436.48|434.28|436.48|434.28|436.48|434.28|435.98|433.78|0
1701292800000|2023-11-29 21:20:00|436.23|434.03|435.98|433.78|436.23|434.03|435.23|433.03|0
1701293100000|2023-11-29 21:25:00|436.23|434.03|436.48|434.28|436.48|434.28|435.73|433.53|0
1701293400000|2023-11-29 21:30:00|436.23|434.03|436.73|434.53|436.73|434.53|436.23|434.03|0
1701293700000|2023-11-29 21:35:00|437.23|435.03|437.48|435.28|437.48|435.28|436.98|434.78|0
1701294000000|2023-11-29 21:40:00|437.23|435.03|437.98|435.78|438.23|436.03|437.23|435.03|0
1701294300000|2023-11-29 21:45:00|438.11|435.91|437.73|435.53|438.11|435.91|437.48|435.28|0
1701294600000|2023-11-29 21:50:00|437.98|435.78|438.23|436.03|438.23|436.03|437.73|435.53|0
1701294900000|2023-11-29 21:55:00|438.48|436.28|438.36|436.16|439.23|437.03|438.36|436.16|0
1701295200000|2023-11-29 22:00:00|438.19|435.99|438.09|435.89|438.6|436.4|437.83|435.63|0
1701295500000|2023-11-29 22:05:00|438.27|436.07|438.78|436.58|438.89|436.69|438.16|435.96|0
1701295800000|2023-11-29 22:10:00|438.74|436.54|438.52|436.32|438.74|436.54|438.3|436.1|0
1701296100000|2023-11-29 22:15:00|438.49|436.29|438.67|436.47|438.67|436.47|438.45|436.25|0
1701296700000|2023-11-29 22:25:00|438.52|436.32|438.6|436.4|438.71|436.51|438.38|436.18|0
1701297000000|2023-11-29 22:30:00|438.71|436.51|438.74|436.54|438.74|436.54|437.98|435.78|0
1701297300000|2023-11-29 22:35:00|438.71|436.51|438.82|436.62|438.85|436.65|438.71|436.51|0
1701297600000|2023-11-29 22:40:00|438.71|436.51|438.74|436.54|438.74|436.54|438.67|436.47|0
1701297900000|2023-11-29 22:45:00|438.67|436.47|438.16|435.96|438.67|436.47|438.12|435.92|0
1701298200000|2023-11-29 22:50:00|438.19|435.99|438.19|435.99|438.3|436.1|438.16|435.96|0
1701298500000|2023-11-29 22:55:00|438.23|436.03|438.41|436.21|438.52|436.32|438.23|436.03|0
1701298800000|2023-11-29 23:00:00|437.61|435.41|438.48|436.28|439.23|437.03|437.61|435.41|0
1701299100000|2023-11-29 23:05:00|438.73|436.53|439.23|437.03|439.23|437.03|438.48|436.28|0
1701299400000|2023-11-29 23:10:00|438.98|436.78|439.23|437.03|439.23|437.03|438.73|436.53|0
1701299700000|2023-11-29 23:15:00|439.48|437.28|438.98|436.78|439.48|437.28|438.98|436.78|0
1701300000000|2023-11-29 23:20:00|438.73|436.53|438.48|436.28|438.98|436.78|438.23|436.03|0
1701300300000|2023-11-29 23:25:00|438.23|436.03|437.73|435.53|438.23|436.03|437.23|435.03|0
1701300600000|2023-11-29 23:30:00|437.98|435.78|438.48|436.28|438.48|436.28|437.73|435.53|0
1701300900000|2023-11-29 23:35:00|438.23|436.03|438.48|436.28|438.48|436.28|438.23|436.03|0
1701301200000|2023-11-29 23:40:00|438.23|436.03|438.48|436.28|438.48|436.28|438.23|436.03|0
1701301500000|2023-11-29 23:45:00|438.73|436.53|438.98|436.78|439.23|437.03|438.73|436.53|0
1701301800000|2023-11-29 23:50:00|439.23|437.03|439.73|437.53|439.73|437.53|438.98|436.78|0
1701302100000|2023-11-29 23:55:00|439.48|437.28|438.48|436.28|439.48|437.28|438.48|436.28|0
1701302400000|2023-11-30 00:00:00|438.73|436.53|437.98|435.78|438.73|436.53|437.73|435.53|0
1701302700000|2023-11-30 00:05:00|438.23|436.03|438.23|436.03|438.48|436.28|437.73|435.53|0
1701303000000|2023-11-30 00:10:00|438.48|436.28|439.73|437.53|439.73|437.53|438.48|436.28|0
1701303300000|2023-11-30 00:15:00|439.48|437.28|438.98|436.78|439.73|437.53|438.98|436.78|0
1701303600000|2023-11-30 00:20:00|439.23|437.03|439.48|437.28|439.98|437.78|438.98|436.78|0
1701303900000|2023-11-30 00:25:00|439.23|437.03|439.48|437.28|439.73|437.53|439.23|437.03|0
1701304200000|2023-11-30 00:30:00|439.73|437.53|438.48|436.28|439.73|437.53|438.48|436.28|0
1701304500000|2023-11-30 00:35:00|438.23|436.03|437.98|435.78|438.48|436.28|437.73|435.53|0
1701304800000|2023-11-30 00:40:00|437.73|435.53|437.48|435.28|437.98|435.78|437.23|435.03|0
1701305100000|2023-11-30 00:45:00|437.23|435.03|438.23|436.03|438.23|436.03|436.73|434.53|0
1701305400000|2023-11-30 00:50:00|437.98|435.78|437.48|435.28|437.98|435.78|436.73|434.53|0
1701305700000|2023-11-30 00:55:00|437.73|435.53|438.48|436.28|438.48|436.28|437.48|435.28|0
1701306000000|2023-11-30 01:00:00|438.73|436.53|438.73|436.53|438.98|436.78|438.48|436.28|0
1701306300000|2023-11-30 01:05:00|438.98|436.78|439.48|437.28|439.73|437.53|438.73|436.53|0
1701306600000|2023-11-30 01:10:00|439.73|437.53|438.73|436.53|439.73|437.53|438.73|436.53|0
1701306900000|2023-11-30 01:15:00|438.48|436.28|439.23|437.03|439.48|437.28|438.48|436.28|0
1701307200000|2023-11-30 01:20:00|438.98|436.78|437.73|435.53|439.23|437.03|437.48|435.28|0
1701307500000|2023-11-30 01:25:00|437.98|435.78|438.98|436.78|439.23|437.03|437.73|435.53|0
1701307800000|2023-11-30 01:30:00|439.13|437.13|439.38|437.38|440.38|438.38|438.88|436.88|0
1701308100000|2023-11-30 01:35:00|439.63|437.63|439.63|437.63|440.38|438.38|438.63|436.63|0
1701308400000|2023-11-30 01:40:00|439.38|437.38|438.63|436.63|439.88|437.88|438.38|436.38|0
1701308700000|2023-11-30 01:45:00|438.38|436.38|439.13|437.13|439.38|437.38|438.13|436.13|0
1701309000000|2023-11-30 01:50:00|438.88|436.88|440.88|438.88|440.88|438.88|438.88|436.88|0
1701309300000|2023-11-30 01:55:00|440.63|438.63|439.63|437.63|440.88|438.88|439.38|437.38|0
1701309600000|2023-11-30 02:00:00|439.88|437.88|439.13|437.13|440.13|438.13|438.88|436.88|0
1701309900000|2023-11-30 02:05:00|439.38|437.38|438.38|436.38|439.38|437.38|438.13|436.13|0
1701310200000|2023-11-30 02:10:00|438.13|436.13|437.88|435.88|438.63|436.63|437.88|435.88|0
1701310500000|2023-11-30 02:15:00|438.13|436.13|438.88|436.88|438.88|436.88|437.88|435.88|0
1701310800000|2023-11-30 02:20:00|438.63|436.63|439.13|437.13|439.63|437.63|438.63|436.63|0
1701311100000|2023-11-30 02:25:00|439.38|437.38|438.63|436.63|439.38|437.38|438.51|436.51|0
1701311400000|2023-11-30 02:30:00|438.88|436.88|438.88|436.88|439.13|437.13|438.63|436.63|0
1701311700000|2023-11-30 02:35:00|439.13|437.13|438.63|436.63|439.38|437.38|438.38|436.38|0
1701312000000|2023-11-30 02:40:00|438.88|436.88|438.13|436.13|439.13|437.13|438.13|436.13|0
1701312300000|2023-11-30 02:45:00|438.38|436.38|436.38|434.38|438.38|436.38|436.38|434.38|0
1701312600000|2023-11-30 02:50:00|436.63|434.63|436.63|434.63|436.88|434.88|436.13|434.13|0
1701312900000|2023-11-30 02:55:00|436.38|434.38|436.13|434.13|436.63|434.63|435.88|433.88|0
1701313200000|2023-11-30 03:00:00|436.38|434.38|437.13|435.13|437.13|435.13|436.38|434.38|0
1701313500000|2023-11-30 03:05:00|436.88|434.88|437.13|435.13|437.63|435.63|436.88|434.88|0
1701313800000|2023-11-30 03:10:00|436.88|434.88|437.88|435.88|437.88|435.88|436.63|434.63|0
1701314100000|2023-11-30 03:15:00|438.13|436.13|438.13|436.13|438.13|436.13|437.88|435.88|0
1701314400000|2023-11-30 03:20:00|438.38|436.38|437.88|435.88|438.38|436.38|437.88|435.88|0
1701314700000|2023-11-30 03:25:00|438.13|436.13|437.88|435.88|438.13|436.13|437.63|435.63|0
1701315000000|2023-11-30 03:30:00|437.63|435.63|437.88|435.88|438.13|436.13|437.63|435.63|0
1701315300000|2023-11-30 03:35:00|437.63|435.63|437.13|435.13|437.88|435.88|437.13|435.13|0
1701315600000|2023-11-30 03:40:00|436.88|434.88|436.63|434.63|437.13|435.13|436.63|434.63|0
1701315900000|2023-11-30 03:45:00|436.88|434.88|436.88|434.88|436.88|434.88|436.63|434.63|0
1701316200000|2023-11-30 03:50:00|436.63|434.63|437.38|435.38|437.38|435.38|436.63|434.63|0
1701316500000|2023-11-30 03:55:00|437.13|435.13|436.88|434.88|437.13|435.13|436.88|434.88|0
1701316800000|2023-11-30 04:00:00|436.63|434.63|436.63|434.63|436.63|434.63|436.13|434.13|0
1701317100000|2023-11-30 04:05:00|436.38|434.38|436.63|434.63|436.88|434.88|436.13|434.13|0
1701317400000|2023-11-30 04:10:00|436.38|434.38|436.38|434.38|436.63|434.63|436.13|434.13|0
1701317700000|2023-11-30 04:15:00|436.13|434.13|436.63|434.63|436.63|434.63|436.13|434.13|0
1701318000000|2023-11-30 04:20:00|436.38|434.38|436.63|434.63|436.88|434.88|436.38|434.38|0
1701318300000|2023-11-30 04:25:00|436.88|434.88|436.38|434.38|436.88|434.88|436.38|434.38|0
1701318600000|2023-11-30 04:30:00|436.13|434.13|436.38|434.38|436.38|434.38|436.13|434.13|0
1701318900000|2023-11-30 04:35:00|436.13|434.13|436.13|434.13|436.38|434.38|436.13|434.13|0
1701319200000|2023-11-30 04:40:00|435.88|433.88|435.38|433.38|435.88|433.88|435.38|433.38|0
1701319500000|2023-11-30 04:45:00|435.63|433.63|435.38|433.38|435.63|433.63|435.38|433.38|0
1701319800000|2023-11-30 04:50:00|435.13|433.13|435.13|433.13|435.63|433.63|435.13|433.13|0
1701320100000|2023-11-30 04:55:00|435.38|433.38|435.63|433.63|435.63|433.63|435.13|433.13|0
1701320400000|2023-11-30 05:00:00|435.38|433.38|435.63|433.63|435.88|433.88|435.38|433.38|0
1701320700000|2023-11-30 05:05:00|435.88|433.88|435.13|433.13|436.13|434.13|434.88|432.88|0
1701321000000|2023-11-30 05:10:00|435.38|433.38|434.38|432.38|435.38|433.38|434.38|432.38|0
1701321300000|2023-11-30 05:15:00|434.63|432.63|434.38|432.38|434.63|432.63|434.38|432.38|0
1701321600000|2023-11-30 05:20:00|434.63|432.63|434.63|432.63|434.88|432.88|433.88|431.88|0
1701321900000|2023-11-30 05:25:00|434.88|432.88|435.38|433.38|435.38|433.38|434.63|432.63|0
1701322200000|2023-11-30 05:30:00|435.13|433.13|435.38|433.38|435.63|433.63|435.13|433.13|0
1701322500000|2023-11-30 05:35:00|435.63|433.63|435.13|433.13|435.63|433.63|434.88|432.88|0
1701322800000|2023-11-30 05:40:00|435.38|433.38|435.38|433.38|435.63|433.63|434.88|432.88|0
1701323100000|2023-11-30 05:45:00|435.13|433.13|435.38|433.38|435.38|433.38|434.88|432.88|0
1701323400000|2023-11-30 05:50:00|435.13|433.13|434.88|432.88|435.13|433.13|434.63|432.63|0
1701323700000|2023-11-30 05:55:00|434.63|432.63|433.63|431.63|434.88|432.88|433.63|431.63|0
1701324000000|2023-11-30 06:00:00|433.88|431.88|433.63|431.63|434.13|432.13|433.13|431.13|0
1701324300000|2023-11-30 06:05:00|433.38|431.38|433.13|431.13|433.38|431.38|432.88|430.88|0
1701324600000|2023-11-30 06:10:00|433.38|431.38|433.13|431.13|433.63|431.63|433.13|431.13|0
1701324900000|2023-11-30 06:15:00|433.38|431.38|433.13|431.13|433.38|431.38|432.88|430.88|0
1701325200000|2023-11-30 06:20:00|432.88|430.88|433.38|431.38|433.38|431.38|432.88|430.88|0
1701325500000|2023-11-30 06:25:00|433.63|431.63|433.63|431.63|433.63|431.63|433.38|431.38|0
1701325800000|2023-11-30 06:30:00|433.88|431.88|434.63|432.63|434.63|432.63|433.63|431.63|0
1701326100000|2023-11-30 06:35:00|434.38|432.38|433.88|431.88|434.38|432.38|433.88|431.88|0
1701326400000|2023-11-30 06:40:00|434.13|432.13|433.88|431.88|434.13|432.13|433.38|431.38|0
1701326700000|2023-11-30 06:45:00|433.63|431.63|434.13|432.13|434.13|432.13|433.63|431.63|0
1701327000000|2023-11-30 06:50:00|434.38|432.38|434.51|432.51|434.63|432.63|433.88|431.88|0
1701327300000|2023-11-30 06:55:00|434.38|432.38|434.63|432.63|434.88|432.88|434.38|432.38|0
1701327600000|2023-11-30 07:00:00|434.88|432.88|434.88|432.88|435.51|433.51|434.88|432.88|0
1701327900000|2023-11-30 07:05:00|434.63|432.63|435.13|433.13|435.38|433.38|434.38|432.38|0
1701328200000|2023-11-30 07:10:00|434.88|432.88|434.88|432.88|435.38|433.38|434.63|432.63|0
1701328500000|2023-11-30 07:15:00|434.76|432.76|434.13|432.13|435.38|433.38|434.13|432.13|0
1701328800000|2023-11-30 07:20:00|433.63|431.63|435.13|433.13|435.13|433.13|433.63|431.63|0
1701329100000|2023-11-30 07:25:00|434.88|432.88|435.13|433.13|435.38|433.38|434.88|432.88|0
1701329400000|2023-11-30 07:30:00|435.26|433.26|436.13|434.13|436.13|434.13|435.13|433.13|0
1701329700000|2023-11-30 07:35:00|436.38|434.38|435.63|433.63|436.38|434.38|435.38|433.38|0
1701330000000|2023-11-30 07:40:00|435.88|433.88|437.13|435.13|437.13|435.13|435.88|433.88|0
1701330300000|2023-11-30 07:45:00|436.88|434.88|434.88|432.88|436.88|434.88|434.88|432.88|0
1701330600000|2023-11-30 07:50:00|434.63|432.63|434.88|432.88|435.13|433.13|434.38|432.38|0
1701330900000|2023-11-30 07:55:00|435.13|433.13|433.88|431.88|435.38|433.38|433.88|431.88|0
1701331200000|2023-11-30 08:00:00|434.63|432.63|434.13|432.13|434.63|432.63|433.63|431.63|0
1701331500000|2023-11-30 08:05:00|433.88|431.88|433.63|431.63|434.38|432.38|433.13|431.13|0
1701331800000|2023-11-30 08:10:00|433.88|431.88|435.88|433.88|435.88|433.88|433.63|431.63|0
1701332100000|2023-11-30 08:15:00|435.63|433.63|435.13|433.13|435.88|433.88|434.63|432.63|0
1701332400000|2023-11-30 08:20:00|434.88|432.88|435.88|433.88|436.88|434.88|434.63|432.63|0
1701332700000|2023-11-30 08:25:00|436.13|434.13|436.88|434.88|437.13|435.13|435.88|433.88|0
1701333000000|2023-11-30 08:30:00|436.63|434.63|436.13|434.13|436.63|434.63|435.38|433.38|0
1701333300000|2023-11-30 08:35:00|436.38|434.38|438.62|436.62|438.62|436.62|435.63|433.63|0
1701333600000|2023-11-30 08:40:00|438.37|436.37|441.12|439.12|441.12|439.12|438.37|436.37|0
1701333900000|2023-11-30 08:45:00|440.87|438.87|441.62|439.62|441.62|439.62|440.37|438.37|0
1701334200000|2023-11-30 08:50:00|442.12|440.12|440.37|438.37|442.62|440.62|440.12|438.12|0
1701334500000|2023-11-30 08:55:00|440.62|438.62|440.12|438.12|440.87|438.87|439.87|437.87|0
1701334800000|2023-11-30 09:00:00|439.87|437.87|437.63|435.63|439.87|437.87|437.13|435.13|0
1701335100000|2023-11-30 09:05:00|437.38|435.38|435.38|433.38|437.38|435.38|434.88|432.88|0
1701335400000|2023-11-30 09:10:00|435.63|433.63|435.13|433.13|436.13|434.13|434.63|432.63|0
1701335700000|2023-11-30 09:15:00|434.88|432.88|434.63|432.63|435.13|433.13|434.13|432.13|0
1701336000000|2023-11-30 09:20:00|434.38|432.38|434.13|432.13|434.63|432.63|433.88|431.88|0
1701336300000|2023-11-30 09:25:00|433.88|431.88|433.88|431.88|434.63|432.63|433.88|431.88|0
1701336600000|2023-11-30 09:30:00|433.63|431.63|435.38|433.38|435.38|433.38|433.63|431.63|0
1701336900000|2023-11-30 09:35:00|435.13|433.13|435.88|433.88|435.88|433.88|434.38|432.38|0
1701337200000|2023-11-30 09:40:00|436.13|434.13|435.88|433.88|436.88|434.88|435.63|433.63|0
1701337500000|2023-11-30 09:45:00|435.63|433.63|436.13|434.13|436.63|434.63|435.38|433.38|0
1701337800000|2023-11-30 09:50:00|436.38|434.38|435.38|433.38|436.63|434.63|435.13|433.13|0
1701338100000|2023-11-30 09:55:00|435.13|433.13|434.76|432.76|435.63|433.63|434.63|432.63|0
1701338400000|2023-11-30 10:00:00|434.63|432.63|435.38|433.38|435.88|433.88|433.88|431.88|0
1701338700000|2023-11-30 10:05:00|435.63|433.63|435.38|433.38|436.13|434.13|434.88|432.88|0
1701339000000|2023-11-30 10:10:00|435.13|433.13|434.13|432.13|435.38|433.38|434.13|432.13|0
1701339300000|2023-11-30 10:15:00|433.88|431.88|434.88|432.88|435.63|433.63|433.88|431.88|0
1701339600000|2023-11-30 10:20:00|435.13|433.13|434.13|432.13|435.13|433.13|433.88|431.88|0
1701339900000|2023-11-30 10:25:00|434.38|432.38|433.38|431.38|434.63|432.63|432.63|430.63|0
1701340200000|2023-11-30 10:30:00|433.63|431.63|432.13|430.13|433.63|431.63|431.88|429.88|0
1701340500000|2023-11-30 10:35:00|432.38|430.38|432.13|430.13|432.63|430.63|431.38|429.38|0
1701340800000|2023-11-30 10:40:00|431.88|429.88|432.63|430.63|432.88|430.88|431.63|429.63|0
1701341100000|2023-11-30 10:45:00|432.38|430.38|430.88|428.88|432.63|430.63|430.88|428.88|0
1701341400000|2023-11-30 10:50:00|431.13|429.13|431.13|429.13|431.63|429.63|430.88|428.88|0
1701341700000|2023-11-30 10:55:00|431.38|429.38|432.38|430.38|432.38|430.38|431.13|429.13|0
1701342000000|2023-11-30 11:00:00|432.13|430.13|432.38|430.38|433.13|431.13|432.13|430.13|0
1701342300000|2023-11-30 11:05:00|432.63|430.63|433.13|431.13|433.13|431.13|432.13|430.13|0
1701342600000|2023-11-30 11:10:00|432.88|430.88|431.88|429.88|433.13|431.13|431.63|429.63|0
1701342900000|2023-11-30 11:15:00|431.63|429.63|433.38|431.38|434.38|432.38|431.63|429.63|0
1701343200000|2023-11-30 11:20:00|433.63|431.63|434.13|432.13|434.63|432.63|433.38|431.38|0
1701343500000|2023-11-30 11:25:00|433.88|431.88|432.63|430.63|434.13|432.13|432.63|430.63|0
1701343800000|2023-11-30 11:30:00|432.88|430.88|433.38|431.38|433.63|431.63|432.63|430.63|0
1701344100000|2023-11-30 11:35:00|433.63|431.63|433.38|431.38|433.88|431.88|433.13|431.13|0
1701344400000|2023-11-30 11:40:00|433.26|431.26|432.63|430.63|433.38|431.38|432.38|430.38|0
1701344700000|2023-11-30 11:45:00|433.13|431.13|433.38|431.38|433.38|431.38|432.63|430.63|0
1701345000000|2023-11-30 11:50:00|433.13|431.13|433.13|431.13|433.38|431.38|432.63|430.63|0
1701345300000|2023-11-30 11:55:00|432.88|430.88|434.38|432.38|434.38|432.38|432.63|430.63|0
1701345600000|2023-11-30 12:00:00|434.13|432.13|432.38|430.38|434.13|432.13|431.88|429.88|0
1701345900000|2023-11-30 12:05:00|432.13|430.13|431.13|429.13|432.13|430.13|431.13|429.13|0
1701346200000|2023-11-30 12:10:00|430.88|428.88|430.63|428.63|431.13|429.13|430.63|428.63|0
1701346500000|2023-11-30 12:15:00|431.13|429.13|431.88|429.88|432.13|430.13|431.13|429.13|0
1701346800000|2023-11-30 12:20:00|431.63|429.63|430.38|428.38|432.13|430.13|429.88|427.88|0
1701347100000|2023-11-30 12:25:00|430.63|428.63|429.88|427.88|431.01|429.01|429.88|427.88|0
1701347400000|2023-11-30 12:30:00|430.13|428.13|429.13|427.13|430.38|428.38|428.63|426.63|0
1701347700000|2023-11-30 12:35:00|429.38|427.38|428.63|426.63|429.38|427.38|428.38|426.38|0
1701348000000|2023-11-30 12:40:00|428.38|426.38|428.13|426.13|428.63|426.63|428.13|426.13|0
1701348300000|2023-11-30 12:45:00|428.38|426.38|428.38|426.38|428.88|426.88|428.13|426.13|0
1701348600000|2023-11-30 12:50:00|428.13|426.13|428.63|426.63|428.88|426.88|427.88|425.88|0
1701348900000|2023-11-30 12:55:00|428.88|426.88|428.63|426.63|428.88|426.88|428.38|426.38|0
1701349200000|2023-11-30 13:00:00|428.38|426.38|429.13|427.13|429.88|427.88|428.13|426.13|0
1701349500000|2023-11-30 13:05:00|429.38|427.38|427.88|425.88|429.38|427.38|427.88|425.88|0
1701349800000|2023-11-30 13:10:00|428.13|426.13|426.88|424.88|428.13|426.13|426.88|424.88|0
1701350100000|2023-11-30 13:15:00|426.63|424.63|426.88|424.88|427.63|425.63|426.63|424.63|0
1701350400000|2023-11-30 13:20:00|427.13|425.13|427.88|425.88|428.38|426.38|426.88|424.88|0
1701350700000|2023-11-30 13:25:00|427.63|425.63|426.13|424.13|427.63|425.63|425.88|423.88|0
1701351000000|2023-11-30 13:30:00|426.26|424.26|428.63|426.63|429.75|427.75|423.88|421.88|0
1701351300000|2023-11-30 13:35:00|428.87|426.87|425.63|423.63|428.87|426.87|425.38|423.38|0
1701351600000|2023-11-30 13:40:00|426.13|424.13|426.38|424.38|428.01|426.01|425.63|423.63|0
1701351900000|2023-11-30 13:45:00|426.13|424.13|424.88|422.88|426.88|424.88|422.88|420.88|0
1701352200000|2023-11-30 13:50:00|424.63|422.63|429.12|427.12|429.62|427.62|424.63|422.63|0
1701352500000|2023-11-30 13:55:00|429.37|427.37|430.87|428.87|431.62|429.62|429.37|427.37|0
1701352800000|2023-11-30 14:00:00|431.37|429.37|432.87|430.87|435.12|433.12|431.37|429.37|0
1701353100000|2023-11-30 14:05:00|433.12|431.12|434.12|432.12|434.37|432.37|432.12|430.12|0
1701353400000|2023-11-30 14:10:00|433.87|431.87|432.12|430.12|434.12|432.12|431.37|429.37|0
1701353700000|2023-11-30 14:15:00|432.37|430.37|434.12|432.12|435.12|433.12|432.12|430.12|0
1701354000000|2023-11-30 14:20:00|434.37|432.37|432.62|430.62|434.37|432.37|431.62|429.62|0
1701354300000|2023-11-30 14:25:00|432.87|430.87|434.87|432.87|435.62|433.62|432.12|430.12|0
1701354600000|2023-11-30 14:30:00|435.37|433.37|437.62|435.62|438.87|436.87|432.62|430.62|0
1701354900000|2023-11-30 14:35:00|437.87|435.87|443.62|441.62|443.87|441.87|437.37|435.37|0
1701355200000|2023-11-30 14:40:00|443.87|441.87|442.12|440.12|446.87|444.87|440.87|438.87|0
1701355500000|2023-11-30 14:45:00|442.37|440.37|444.87|442.87|447.87|445.87|442.37|440.37|0
1701355800000|2023-11-30 14:50:00|445.12|443.12|437.88|435.88|445.12|443.12|436.63|434.63|0
1701356100000|2023-11-30 14:55:00|437.13|435.13|437.63|435.63|438.63|436.63|436.38|434.38|0
1701356400000|2023-11-30 15:00:00|437.38|435.38|446.37|444.37|446.62|444.62|437.13|435.13|0
1701356700000|2023-11-30 15:05:00|445.87|443.87|444.37|442.37|445.87|443.87|441.37|439.37|0
1701357000000|2023-11-30 15:10:00|444.62|442.62|437.38|435.38|445.87|443.87|437.13|435.13|0
1701357300000|2023-11-30 15:15:00|437.88|435.88|437.88|435.88|439.37|437.37|434.13|432.13|0
1701357600000|2023-11-30 15:20:00|437.63|435.63|438.38|436.38|439.37|437.37|435.38|433.38|0
1701357900000|2023-11-30 15:25:00|438.13|436.13|441.62|439.62|441.87|439.87|437.63|435.63|0
1701358200000|2023-11-30 15:30:00|441.37|439.37|436.63|434.63|442.37|440.37|436.38|434.38|0
1701358500000|2023-11-30 15:35:00|436.88|434.88|445.87|443.87|447.12|445.12|436.88|434.88|0
1701358800000|2023-11-30 15:40:00|446.12|444.12|443.62|441.62|447.62|445.62|443.37|441.37|0
1701359100000|2023-11-30 15:45:00|443.87|441.87|448.12|446.12|449.37|447.37|443.62|441.62|0
1701359400000|2023-11-30 15:50:00|448.37|446.37|446.37|444.37|448.87|446.87|444.62|442.62|0
1701359700000|2023-11-30 15:55:00|446.62|444.62|440.37|438.37|446.87|444.87|440.37|438.37|0
1701360000000|2023-11-30 16:00:00|440.62|438.62|442|440|442.12|440.12|437.88|435.88|0
1701360300000|2023-11-30 16:05:00|441.37|439.37|443.37|441.37|444.12|442.12|440.62|438.62|0
1701360600000|2023-11-30 16:10:00|443.62|441.62|441.37|439.37|444.62|442.62|440.87|438.87|0
1701360900000|2023-11-30 16:15:00|441.12|439.12|445.87|443.87|445.87|443.87|440.87|438.87|0
1701361200000|2023-11-30 16:20:00|445.62|443.62|444.12|442.12|446.87|444.87|443.37|441.37|0
1701361500000|2023-11-30 16:25:00|443.87|441.87|445.37|443.37|446.37|444.37|441.62|439.62|0
1701361800000|2023-11-30 16:30:00|445.62|443.62|446.62|444.62|448.37|446.37|444.62|442.62|0
1701362100000|2023-11-30 16:35:00|447.12|445.12|448.62|446.62|448.87|446.87|446.12|444.12|0
1701362400000|2023-11-30 16:40:00|448.87|446.87|449.37|447.37|449.87|447.87|447.37|445.37|0
1701362700000|2023-11-30 16:45:00|449.12|447.12|448.62|446.62|451.37|449.37|448.12|446.12|0
1701363000000|2023-11-30 16:50:00|448.87|446.87|448.37|446.37|448.87|446.87|446.12|444.12|0
1701363300000|2023-11-30 16:55:00|448.12|446.12|451.37|449.37|451.62|449.62|447.62|445.62|0
1701363600000|2023-11-30 17:00:00|451.62|449.62|446.37|444.37|452.62|450.62|445.87|443.87|0
1701363900000|2023-11-30 17:05:00|446.12|444.12|446.12|444.12|446.87|444.87|445.62|443.62|0
1701364200000|2023-11-30 17:10:00|445.87|443.87|447.62|445.62|448.87|446.87|445.87|443.87|0
1701364500000|2023-11-30 17:15:00|447.87|445.87|452.12|450.12|453.37|451.37|447.62|445.62|0
1701364800000|2023-11-30 17:20:00|451.87|449.87|453.87|451.87|454.37|452.37|451.87|449.87|0
1701365100000|2023-11-30 17:25:00|454.12|452.12|453.87|451.87|454.37|452.37|452.87|450.87|0
1701365400000|2023-11-30 17:30:00|454.12|452.12|453.62|451.62|454.87|452.87|450.87|448.87|0
1701365700000|2023-11-30 17:35:00|453.37|451.37|452.37|450.37|453.62|451.62|451.37|449.37|0
1701366000000|2023-11-30 17:40:00|452.62|450.62|447.62|445.62|452.87|450.87|447.37|445.37|0
1701366300000|2023-11-30 17:45:00|447.87|445.87|447.62|445.62|448.12|446.12|446.37|444.37|0
1701366600000|2023-11-30 17:50:00|447.87|445.87|448.37|446.37|448.62|446.62|446.62|444.62|0
1701366900000|2023-11-30 17:55:00|448.62|446.62|448.37|446.37|449.87|447.87|447.87|445.87|0
1701367200000|2023-11-30 18:00:00|448.87|446.87|449.87|447.87|449.87|447.87|448.62|446.62|0
1701367500000|2023-11-30 18:05:00|450.12|448.12|453.12|451.12|453.12|451.12|449.62|447.62|0
1701367800000|2023-11-30 18:10:00|452.87|450.87|451.62|449.62|453.12|451.12|450.37|448.37|0
1701368100000|2023-11-30 18:15:00|451.37|449.37|450.87|448.87|451.37|449.37|449.87|447.87|0
1701368400000|2023-11-30 18:20:00|451.12|449.12|450.12|448.12|451.37|449.37|448.12|446.12|0
1701368700000|2023-11-30 18:25:00|450.37|448.37|453.12|451.12|453.12|451.12|449.37|447.37|0
1701369000000|2023-11-30 18:30:00|452.87|450.87|450.12|448.12|455.87|453.87|449.87|447.87|0
1701369300000|2023-11-30 18:35:00|450.37|448.37|449.87|447.87|450.87|448.87|449.12|447.12|0
1701369600000|2023-11-30 18:40:00|449.62|447.62|451.87|449.87|451.87|449.87|449.12|447.12|0
1701369900000|2023-11-30 18:45:00|451.62|449.62|452.37|450.37|452.87|450.87|451.12|449.12|0
1701370200000|2023-11-30 18:50:00|452.62|450.62|453.12|451.12|454.62|452.62|451.87|449.87|0
1701370500000|2023-11-30 18:55:00|453.37|451.37|450.12|448.12|453.62|451.62|450.12|448.12|0
1701370800000|2023-11-30 19:00:00|450.37|448.37|449.12|447.12|450.37|448.37|448.12|446.12|0
1701371100000|2023-11-30 19:05:00|448.87|446.87|447.87|445.87|449.12|447.12|447.62|445.62|0
1701371400000|2023-11-30 19:10:00|447.62|445.62|445.62|443.62|447.87|445.87|445.37|443.37|0
1701371700000|2023-11-30 19:15:00|445.87|443.87|445.37|443.37|446.37|444.37|444.12|442.12|0
1701372000000|2023-11-30 19:20:00|446.12|444.12|444.87|442.87|446.87|444.87|444.87|442.87|0
1701372300000|2023-11-30 19:25:00|445.12|443.12|445.87|443.87|446.62|444.62|444.62|442.62|0
1701372600000|2023-11-30 19:30:00|445.62|443.62|444.12|442.12|447.87|445.87|443.87|441.87|0
1701372900000|2023-11-30 19:35:00|443.87|441.87|443.87|441.87|444.62|442.62|443.37|441.37|0
1701373200000|2023-11-30 19:40:00|444.12|442.12|440.88|438.88|444.12|442.12|440.88|438.88|0
1701373500000|2023-11-30 19:45:00|440.63|438.63|439.13|437.13|441.63|439.63|439.13|437.13|0
1701373800000|2023-11-30 19:50:00|438.88|436.88|439.13|437.13|440.38|438.38|438.63|436.63|0
1701374100000|2023-11-30 19:55:00|439.38|437.38|438.38|436.38|440.13|438.13|437.88|435.88|0
1701374400000|2023-11-30 20:00:00|438.13|436.13|441.63|439.63|442.13|440.13|438.13|436.13|0
1701374700000|2023-11-30 20:05:00|442.62|440.62|445.12|443.12|445.37|443.37|442.13|440.13|0
1701375000000|2023-11-30 20:10:00|444.87|442.87|444.87|442.87|445.37|443.37|442.87|440.87|0
1701375300000|2023-11-30 20:15:00|445.12|443.12|445.12|443.12|446.12|444.12|444.12|442.12|0
1701375600000|2023-11-30 20:20:00|445.37|443.37|448.62|446.62|448.87|446.87|444.62|442.62|0
1701375900000|2023-11-30 20:25:00|448.87|446.87|448.12|446.12|450.87|448.87|447.62|445.62|0
1701376200000|2023-11-30 20:30:00|448.37|446.37|446.62|444.62|448.87|446.87|445.37|443.37|0
1701376500000|2023-11-30 20:35:00|446.87|444.87|444.37|442.37|446.87|444.87|443.62|441.62|0
1701376800000|2023-11-30 20:40:00|444.12|442.12|435.38|433.38|444.12|442.12|435.38|433.38|0
1701377100000|2023-11-30 20:45:00|435.88|433.88|439.13|437.13|439.63|437.63|435.38|433.38|0
1701377400000|2023-11-30 20:50:00|438.63|436.63|428.37|426.37|438.63|436.63|426.37|424.37|0
1701377700000|2023-11-30 20:55:00|427.87|425.87|424.12|422.12|427.87|425.87|422.37|420.37|0
1701378000000|2023-11-30 21:00:00|427.12|425.12|427.37|425.37|427.87|425.87|424.37|422.37|0
1701378300000|2023-11-30 21:05:00|427.12|425.12|426.87|424.87|427.87|425.87|425.87|423.87|0
1701378600000|2023-11-30 21:10:00|426.62|424.62|427.37|425.37|427.37|425.37|425.87|423.87|0
1701378900000|2023-11-30 21:15:00|426.97|424.77|427.22|425.02|427.72|425.52|426.72|424.52|0
1701379200000|2023-11-30 21:20:00|426.97|424.77|426.97|424.77|427.47|425.27|426.47|424.27|0
1701379500000|2023-11-30 21:25:00|426.85|424.65|426.72|424.52|427.72|425.52|426.72|424.52|0
1701379800000|2023-11-30 21:30:00|426.6|424.4|427.22|425.02|427.22|425.02|426.47|424.27|0
1701380100000|2023-11-30 21:35:00|427.47|425.27|427.97|425.77|427.97|425.77|427.47|425.27|0
1701380400000|2023-11-30 21:40:00|427.72|425.52|427.97|425.77|428.22|426.02|427.72|425.52|0
1701380700000|2023-11-30 21:45:00|428.22|426.02|429.22|427.02|429.47|427.27|428.22|426.02|0
1701381000000|2023-11-30 21:50:00|429.1|426.9|428.6|426.4|429.22|427.02|428.22|426.02|0
1701381300000|2023-11-30 21:55:00|428.72|426.52|429.1|426.9|429.6|427.4|428.22|426.02|0
1701381600000|2023-11-30 22:00:00|429.31|427.11|429.6|427.4|429.89|427.69|429.31|427.11|0
1701381900000|2023-11-30 22:05:00|429.52|427.32|429.27|427.07|429.52|427.32|429.2|427|0
1701382200000|2023-11-30 22:10:00|429.01|426.81|428.72|426.52|429.2|427|428.61|426.41|0
1701382500000|2023-11-30 22:15:00|428.83|426.63|428.83|426.63|428.83|426.63|428.68|426.48|0
1701382800000|2023-11-30 22:20:00|428.79|426.59|428.83|426.63|428.83|426.63|428.68|426.48|0
1701383100000|2023-11-30 22:25:00|428.79|426.59|428.76|426.56|428.79|426.59|428.76|426.56|0
1701383400000|2023-11-30 22:30:00|428.79|426.59|429.16|426.96|429.16|426.96|428.68|426.48|0
1701383700000|2023-11-30 22:35:00|429.34|427.14|429.89|427.69|430.29|428.09|429.34|427.14|0
1701384000000|2023-11-30 22:40:00|429.85|427.65|429.67|427.47|429.85|427.65|429.52|427.32|0
1701384300000|2023-11-30 22:45:00|429.6|427.4|429.67|427.47|429.67|427.47|429.6|427.4|0
1701384600000|2023-11-30 22:50:00|429.71|427.51|429.71|427.51|429.78|427.58|429.71|427.51|0
1701384900000|2023-11-30 22:55:00|429.78|427.58|429.89|427.69|429.89|427.69|429.49|427.29|0
1701385200000|2023-11-30 23:00:00|429.6|427.4|429.22|427.02|429.97|427.77|428.97|426.77|0
1701385500000|2023-11-30 23:05:00|429.35|427.15|428.47|426.27|429.47|427.27|428.47|426.27|0
1701385800000|2023-11-30 23:10:00|428.22|426.02|429.22|427.02|429.22|427.02|427.97|425.77|0
1701386100000|2023-11-30 23:15:00|428.97|426.77|428.97|426.77|428.97|426.77|428.72|426.52|0
1701386400000|2023-11-30 23:20:00|429.22|427.02|428.47|426.27|429.22|427.02|428.47|426.27|0
1701386700000|2023-11-30 23:25:00|428.22|426.02|427.72|425.52|428.22|426.02|427.72|425.52|0
1701387000000|2023-11-30 23:30:00|427.97|425.77|428.47|426.27|428.47|426.27|427.97|425.77|0
1701387300000|2023-11-30 23:35:00|428.22|426.02|427.97|425.77|428.47|426.27|427.97|425.77|0
1701387600000|2023-11-30 23:40:00|427.72|425.52|427.97|425.77|428.22|426.02|427.72|425.52|0
1701387900000|2023-11-30 23:45:00|428.22|426.02|428.22|426.02|428.22|426.02|427.97|425.77|0
1701388200000|2023-11-30 23:50:00|427.97|425.77|428.47|426.27|428.47|426.27|427.97|425.77|0
1701388500000|2023-11-30 23:55:00|428.22|426.02|428.22|426.02|428.47|426.27|428.22|426.02|0
1701388800000|2023-12-01 00:00:00|428.47|426.27|429.22|427.02|429.47|427.27|428.22|426.02|0
1701389100000|2023-12-01 00:05:00|428.97|426.77|428.22|426.02|428.97|426.77|428.22|426.02|0
1701389400000|2023-12-01 00:10:00|427.97|425.77|427.72|425.52|428.22|426.02|427.72|425.52|0
1701389700000|2023-12-01 00:15:00|427.97|425.77|427.97|425.77|428.47|426.27|427.97|425.77|0
1701390000000|2023-12-01 00:20:00|427.72|425.52|427.72|425.52|427.97|425.77|427.72|425.52|0
1701390300000|2023-12-01 00:25:00|427.97|425.77|427.97|425.77|427.97|425.77|427.47|425.27|0
1701390600000|2023-12-01 00:30:00|427.72|425.52|428.47|426.27|428.47|426.27|427.72|425.52|0
1701390900000|2023-12-01 00:35:00|428.72|426.52|427.97|425.77|428.72|426.52|427.72|425.52|0
1701391200000|2023-12-01 00:40:00|428.22|426.02|428.22|426.02|428.22|426.02|427.97|425.77|0
1701391500000|2023-12-01 00:45:00|428.47|426.27|428.97|426.77|428.97|426.77|428.47|426.27|0
1701391800000|2023-12-01 00:50:00|428.72|426.52|428.22|426.02|428.97|426.77|428.22|426.02|0
1701392100000|2023-12-01 00:55:00|428.47|426.27|427.97|425.77|428.47|426.27|427.72|425.52|0
1701392400000|2023-12-01 01:00:00|427.72|425.52|427.97|425.77|427.97|425.77|427.47|425.27|0
1701392700000|2023-12-01 01:05:00|428.22|426.02|428.47|426.27|428.72|426.52|427.72|425.52|0
1701393000000|2023-12-01 01:10:00|428.22|426.02|429.22|427.02|429.22|427.02|428.22|426.02|0
1701393300000|2023-12-01 01:15:00|429.47|427.27|428.47|426.27|429.47|427.27|428.47|426.27|0
1701393600000|2023-12-01 01:20:00|428.72|426.52|428.97|426.77|429.72|427.52|428.47|426.27|0
1701393900000|2023-12-01 01:25:00|428.72|426.52|428.72|426.52|428.97|426.77|428.47|426.27|0
1701394200000|2023-12-01 01:30:00|428.62|426.62|428.62|426.62|429.12|427.12|428.37|426.37|0
1701394500000|2023-12-01 01:35:00|428.87|426.87|427.87|425.87|428.87|426.87|427.62|425.62|0
1701394800000|2023-12-01 01:40:00|428.12|426.12|427.87|425.87|428.12|426.12|427.37|425.37|0
1701395100000|2023-12-01 01:45:00|427.12|425.12|427.87|425.87|428.12|426.12|426.87|424.87|0
1701395400000|2023-12-01 01:50:00|427.62|425.62|427.87|425.87|428.12|426.12|427.37|425.37|0
1701395700000|2023-12-01 01:55:00|428.12|426.12|428.37|426.37|428.37|426.37|427.87|425.87|0
1701396000000|2023-12-01 02:00:00|428.62|426.62|427.62|425.62|428.62|426.62|427.37|425.37|0
1701396300000|2023-12-01 02:05:00|427.37|425.37|427.62|425.62|427.87|425.87|427.12|425.12|0
1701396600000|2023-12-01 02:10:00|427.87|425.87|427.87|425.87|427.87|425.87|427.62|425.62|0
1701396900000|2023-12-01 02:15:00|427.62|425.62|427.12|425.12|427.87|425.87|427.12|425.12|0
1701397200000|2023-12-01 02:20:00|427.37|425.37|427|425|427.37|425.37|426.87|424.87|0
1701397500000|2023-12-01 02:25:00|427.12|425.12|426.87|424.87|427.12|425.12|426.87|424.87|0
1701397800000|2023-12-01 02:30:00|426.62|424.62|425.37|423.37|426.62|424.62|424.62|422.62|0
1701398100000|2023-12-01 02:35:00|425.62|423.62|424.37|422.37|425.62|423.62|424.37|422.37|0
1701398400000|2023-12-01 02:40:00|424.62|422.62|424.37|422.37|424.87|422.87|424.37|422.37|0
1701398700000|2023-12-01 02:45:00|424.62|422.62|425.37|423.37|425.37|423.37|424.37|422.37|0
1701399000000|2023-12-01 02:50:00|425.12|423.12|425.37|423.37|425.62|423.62|425.12|423.12|0
1701399300000|2023-12-01 02:55:00|425.62|423.62|425.62|423.62|425.75|423.75|425.37|423.37|0
1701399600000|2023-12-01 03:00:00|425.87|423.87|426.37|424.37|426.37|424.37|425.87|423.87|0
1701399900000|2023-12-01 03:05:00|426.12|424.12|426.12|424.12|426.37|424.37|426.12|424.12|0
1701400200000|2023-12-01 03:10:00|425.87|423.87|425.87|423.87|426.12|424.12|425.62|423.62|0
1701400500000|2023-12-01 03:15:00|426.12|424.12|426.12|424.12|426.12|424.12|425.62|423.62|0
1701400800000|2023-12-01 03:20:00|426.37|424.37|426.37|424.37|426.62|424.62|426.12|424.12|0
1701401100000|2023-12-01 03:25:00|426.12|424.12|426.62|424.62|426.62|424.62|426.12|424.12|0
1701401400000|2023-12-01 03:30:00|426.37|424.37|427.12|425.12|427.37|425.37|426.37|424.37|0
1701401700000|2023-12-01 03:35:00|427.37|425.37|427.87|425.87|427.87|425.87|427.12|425.12|0
1701402000000|2023-12-01 03:40:00|428.12|426.12|428.87|426.87|429.12|427.12|428.12|426.12|0
1701402300000|2023-12-01 03:45:00|428.62|426.62|428.87|426.87|428.87|426.87|428.37|426.37|0
1701402600000|2023-12-01 03:50:00|429.12|427.12|428.62|426.62|429.37|427.37|428.37|426.37|0
1701402900000|2023-12-01 03:55:00|428.37|426.37|428.12|426.12|428.62|426.62|427.87|425.87|0
1701403200000|2023-12-01 04:00:00|428.37|426.37|428.12|426.12|428.37|426.37|427.87|425.87|0
1701403500000|2023-12-01 04:05:00|428.37|426.37|428.37|426.37|428.37|426.37|427.87|425.87|0
1701403800000|2023-12-01 04:10:00|428.12|426.12|428.12|426.12|428.37|426.37|427.87|425.87|0
1701404100000|2023-12-01 04:15:00|427.87|425.87|427.87|425.87|428.12|426.12|427.87|425.87|0
1701404400000|2023-12-01 04:20:00|427.62|425.62|427.37|425.37|427.62|425.62|427.12|425.12|0
1701404700000|2023-12-01 04:25:00|427.12|425.12|427.37|425.37|427.37|425.37|427.12|425.12|0
1701405300000|2023-12-01 04:35:00|427.62|425.62|427.62|425.62|427.62|425.62|427.62|425.62|0
1701405600000|2023-12-01 04:40:00|427.37|425.37|427.62|425.62|427.62|425.62|427.37|425.37|0
1701405900000|2023-12-01 04:45:00|427.37|425.37|426.87|424.87|427.62|425.62|426.87|424.87|0
1701406200000|2023-12-01 04:50:00|426.62|424.62|426.62|424.62|426.87|424.87|426.62|424.62|0
1701406500000|2023-12-01 04:55:00|426.87|424.87|426.87|424.87|427.12|425.12|426.87|424.87|0
1701406800000|2023-12-01 05:00:00|427.12|425.12|427.12|425.12|427.12|425.12|426.87|424.87|0
1701407100000|2023-12-01 05:05:00|427.37|425.37|428.12|426.12|428.87|426.87|427.37|425.37|0
1701407400000|2023-12-01 05:10:00|427.87|425.87|428.12|426.12|428.37|426.37|427.12|425.12|0
1701407700000|2023-12-01 05:15:00|427.87|425.87|427.37|425.37|428.12|426.12|427.37|425.37|0
1701408000000|2023-12-01 05:20:00|427.62|425.62|427.37|425.37|427.87|425.87|427.37|425.37|0
1701408300000|2023-12-01 05:25:00|427.12|425.12|427.37|425.37|427.37|425.37|427.12|425.12|0
1701408600000|2023-12-01 05:30:00|427.62|425.62|426.87|424.87|428.87|426.87|426.87|424.87|0
1701408900000|2023-12-01 05:35:00|427.12|425.12|426.37|424.37|427.12|425.12|425.87|423.87|0
1701409200000|2023-12-01 05:40:00|426.62|424.62|426.62|424.62|426.87|424.87|426.37|424.37|0
1701409500000|2023-12-01 05:45:00|426.37|424.37|426.37|424.37|426.87|424.87|426.12|424.12|0
1701409800000|2023-12-01 05:50:00|426.25|424.25|426.62|424.62|426.62|424.62|425.87|423.87|0
1701410100000|2023-12-01 05:55:00|426.37|424.37|426.87|424.87|427.12|425.12|426.12|424.12|0
1701410400000|2023-12-01 06:00:00|427.12|425.12|427.12|425.12|427.37|425.37|426.87|424.87|0
1701410700000|2023-12-01 06:05:00|426.87|424.87|427|425|427.37|425.37|426.87|424.87|0
1701411000000|2023-12-01 06:10:00|426.87|424.87|425.87|423.87|427.12|425.12|425.62|423.62|0
1701411300000|2023-12-01 06:15:00|426.12|424.12|426.12|424.12|426.37|424.37|425.87|423.87|0
1701411600000|2023-12-01 06:20:00|425.87|423.87|425.87|423.87|426.12|424.12|425.87|423.87|0
1701411900000|2023-12-01 06:25:00|426.12|424.12|427.37|425.37|427.37|425.37|426.12|424.12|0
1701412200000|2023-12-01 06:30:00|427.62|425.62|427.12|425.12|428.12|426.12|427.12|425.12|0
1701412500000|2023-12-01 06:35:00|427.37|425.37|427.87|425.87|427.87|425.87|427.12|425.12|0
1701412800000|2023-12-01 06:40:00|428.12|426.12|428.37|426.37|428.37|426.37|427.87|425.87|0
1701413100000|2023-12-01 06:45:00|428.12|426.12|428.62|426.62|428.62|426.62|427.87|425.87|0
1701413400000|2023-12-01 06:50:00|428.37|426.37|427.62|425.62|428.37|426.37|427.37|425.37|0
1701413700000|2023-12-01 06:55:00|427.87|425.87|427.62|425.62|428.12|426.12|427.62|425.62|0
1701414000000|2023-12-01 07:00:00|427.87|425.87|426.87|424.87|428.37|426.37|426.37|424.37|0
1701414300000|2023-12-01 07:05:00|427.12|425.12|427.37|425.37|427.62|425.62|426.87|424.87|0
1701414600000|2023-12-01 07:10:00|427.62|425.62|427.37|425.37|427.62|425.62|427.12|425.12|0
1701414900000|2023-12-01 07:15:00|427.62|425.62|427.37|425.37|427.62|425.62|426.87|424.87|0
1701415200000|2023-12-01 07:20:00|427.12|425.12|427.37|425.37|427.37|425.37|426.62|424.62|0
1701415500000|2023-12-01 07:25:00|427.12|425.12|427.12|425.12|427.62|425.62|426.62|424.62|0
1701415800000|2023-12-01 07:30:00|426.87|424.87|426.62|424.62|427.62|425.62|426.5|424.5|0
1701416100000|2023-12-01 07:35:00|426.37|424.37|426.37|424.37|426.62|424.62|426.12|424.12|0
1701416400000|2023-12-01 07:40:00|426.62|424.62|425.87|423.87|426.62|424.62|425.87|423.87|0
1701416700000|2023-12-01 07:45:00|425.62|423.62|426.62|424.62|426.62|424.62|425.62|423.62|0
1701417000000|2023-12-01 07:50:00|426.87|424.87|428.12|426.12|428.12|426.12|426.62|424.62|0
1701417300000|2023-12-01 07:55:00|427.87|425.87|427.62|425.62|428.12|426.12|427.37|425.37|0
1701417600000|2023-12-01 08:00:00|427.12|425.12|425.12|423.12|427.37|425.37|425.12|423.12|0
1701417900000|2023-12-01 08:05:00|425.37|423.37|424.62|422.62|425.37|423.37|424.12|422.12|0
1701418200000|2023-12-01 08:10:00|424.87|422.87|425.62|423.62|425.87|423.87|424.37|422.37|0
1701418500000|2023-12-01 08:15:00|425.37|423.37|424.62|422.62|426.12|424.12|424.37|422.37|0
1701418800000|2023-12-01 08:20:00|425.12|423.12|425.12|423.12|425.12|423.12|424.37|422.37|0
1701419100000|2023-12-01 08:25:00|424.87|422.87|424.62|422.62|425.37|423.37|424.62|422.62|0
1701419400000|2023-12-01 08:30:00|424.75|422.75|423.12|421.12|425.12|423.12|422.62|420.62|0
1701419700000|2023-12-01 08:35:00|423.37|421.37|421.12|419.12|423.37|421.37|420.62|418.62|0
1701420000000|2023-12-01 08:40:00|421.25|419.25|421.37|419.37|421.87|419.87|420.62|418.62|0
1701420300000|2023-12-01 08:45:00|421.12|419.12|419.87|417.87|421.37|419.37|419.87|417.87|0
1701420600000|2023-12-01 08:50:00|420.12|418.12|419.12|417.12|420.12|418.12|418.62|416.62|0
1701420900000|2023-12-01 08:55:00|418.87|416.87|418.87|416.87|419.12|417.12|418.12|416.12|0
1701421200000|2023-12-01 09:00:00|418.62|416.62|418.63|416.63|419.37|417.37|418.13|416.13|0
1701421500000|2023-12-01 09:05:00|418.88|416.88|418.38|416.38|419.62|417.62|418.13|416.13|0
1701421800000|2023-12-01 09:10:00|418.63|416.63|419.12|417.12|419.62|417.62|418.13|416.13|0
1701422100000|2023-12-01 09:15:00|418.63|416.63|418.38|416.38|419.12|417.12|418.38|416.38|0
1701422400000|2023-12-01 09:20:00|418.13|416.13|418.38|416.38|418.63|416.63|417.63|415.63|0
1701422700000|2023-12-01 09:25:00|418.63|416.63|418.13|416.13|419.12|417.12|418.13|416.13|0
1701423000000|2023-12-01 09:30:00|417.88|415.88|417.13|415.13|417.88|415.88|416.63|414.63|0
1701423300000|2023-12-01 09:35:00|416.88|414.88|417.63|415.63|418.13|416.13|416.63|414.63|0
1701423600000|2023-12-01 09:40:00|417.38|415.38|416.88|414.88|417.63|415.63|416.88|414.88|0
1701423900000|2023-12-01 09:45:00|417.13|415.13|417.63|415.63|417.88|415.88|417.01|415.01|0
1701424200000|2023-12-01 09:50:00|417.76|415.76|419.12|417.12|419.37|417.37|417.63|415.63|0
1701424500000|2023-12-01 09:55:00|418.87|416.87|419.62|417.62|419.87|417.87|418.87|416.87|0
1701424800000|2023-12-01 10:00:00|419.87|417.87|420.12|418.12|420.87|418.87|419.62|417.62|0
1701425100000|2023-12-01 10:05:00|420.37|418.37|420.12|418.12|420.37|418.37|419.87|417.87|0
1701425400000|2023-12-01 10:10:00|419.87|417.87|420.37|418.37|420.37|418.37|419.62|417.62|0
1701425700000|2023-12-01 10:15:00|420.62|418.62|420.12|418.12|420.62|418.62|419.87|417.87|0
1701426000000|2023-12-01 10:20:00|420.25|418.25|420.62|418.62|420.87|418.87|420.25|418.25|0
1701426300000|2023-12-01 10:25:00|420.37|418.37|420.87|418.87|421.37|419.37|420.37|418.37|0
1701426600000|2023-12-01 10:30:00|420.62|418.62|421.37|419.37|421.37|419.37|420.62|418.62|0
1701426900000|2023-12-01 10:35:00|421.62|419.62|422.62|420.62|422.62|420.62|421.62|419.62|0
1701427200000|2023-12-01 10:40:00|422.87|420.87|423.12|421.12|423.37|421.37|422.62|420.62|0
1701427500000|2023-12-01 10:45:00|422.87|420.87|422.37|420.37|423.12|421.12|422.12|420.12|0
1701427800000|2023-12-01 10:50:00|422.25|420.25|423.37|421.37|423.87|421.87|422.25|420.25|0
1701428100000|2023-12-01 10:55:00|423.62|421.62|424.12|422.12|424.12|422.12|423.37|421.37|0
1701428400000|2023-12-01 11:00:00|423.87|421.87|423.62|421.62|424.37|422.37|423.37|421.37|0
1701428700000|2023-12-01 11:05:00|423.87|421.87|424.87|422.87|424.87|422.87|423.62|421.62|0
1701429000000|2023-12-01 11:10:00|424.62|422.62|423.62|421.62|425.12|423.12|423.62|421.62|0
1701429300000|2023-12-01 11:15:00|423.37|421.37|423.62|421.62|423.62|421.62|423.12|421.12|0
1701429600000|2023-12-01 11:20:00|423.87|421.87|422.62|420.62|423.87|421.87|422.37|420.37|0
1701429900000|2023-12-01 11:25:00|422.87|420.87|423.12|421.12|423.37|421.37|422.62|420.62|0
1701430200000|2023-12-01 11:30:00|422.87|420.87|422.12|420.12|423.12|421.12|422.12|420.12|0
1701430500000|2023-12-01 11:35:00|421.87|419.87|423.87|421.87|424.5|422.5|421.87|419.87|0
1701430800000|2023-12-01 11:40:00|424.12|422.12|425.62|423.62|425.87|423.87|423.87|421.87|0
1701431100000|2023-12-01 11:45:00|425.87|423.87|425.37|423.37|425.87|423.87|424.62|422.62|0
1701431400000|2023-12-01 11:50:00|425.62|423.62|424.37|422.37|425.62|423.62|424.37|422.37|0
1701431700000|2023-12-01 11:55:00|423.87|421.87|424.62|422.62|425.37|423.37|423.87|421.87|0
1701432000000|2023-12-01 12:00:00|424.37|422.37|425.87|423.87|426.12|424.12|424.37|422.37|0
1701432300000|2023-12-01 12:05:00|426.12|424.12|427.12|425.12|427.12|425.12|425.37|423.37|0
1701432600000|2023-12-01 12:10:00|427.37|425.37|428.87|426.87|429.37|427.37|427.12|425.12|0
1701432900000|2023-12-01 12:15:00|428.62|426.62|430.37|428.37|430.37|428.37|428.62|426.62|0
1701433200000|2023-12-01 12:20:00|430.62|428.62|431.12|429.12|432.12|430.12|430.62|428.62|0
1701433500000|2023-12-01 12:25:00|430.87|428.87|430.12|428.12|431.12|429.12|429.87|427.87|0
1701433800000|2023-12-01 12:30:00|430.37|428.37|430.62|428.62|430.62|428.62|429.12|427.12|0
1701434100000|2023-12-01 12:35:00|430.87|428.87|430.87|428.87|431.37|429.37|430.37|428.37|0
1701434400000|2023-12-01 12:40:00|430.62|428.62|430.87|428.87|431.37|429.37|430.62|428.62|0
1701434700000|2023-12-01 12:45:00|431.62|429.62|434.37|432.37|434.62|432.62|431.37|429.37|0
1701435000000|2023-12-01 12:50:00|434.62|432.62|435.62|433.62|435.87|433.87|433.87|431.87|0
1701435300000|2023-12-01 12:55:00|435.12|433.12|434.87|432.87|435.62|433.62|434.37|432.37|0
1701435600000|2023-12-01 13:00:00|434.62|432.62|433.12|431.12|435.12|433.12|432.37|430.37|0
1701435900000|2023-12-01 13:05:00|432.87|430.87|433.12|431.12|433.62|431.62|432.37|430.37|0
1701436200000|2023-12-01 13:10:00|432.87|430.87|433.87|431.87|434.62|432.62|432.62|430.62|0
1701436500000|2023-12-01 13:15:00|434.12|432.12|432.37|430.37|434.87|432.87|432.37|430.37|0
1701436800000|2023-12-01 13:20:00|432.62|430.62|431.87|429.87|433.12|431.12|431.87|429.87|0
1701437100000|2023-12-01 13:25:00|431.62|429.62|432.12|430.12|432.12|430.12|431.12|429.12|0
1701437400000|2023-12-01 13:30:00|431.87|429.87|432.12|430.12|432.87|430.87|430.87|428.87|0
1701437700000|2023-12-01 13:35:00|431.87|429.87|431.87|429.87|432.37|430.37|431.37|429.37|0
1701438000000|2023-12-01 13:40:00|431.62|429.62|431.62|429.62|433.37|431.37|431.62|429.62|0
1701438300000|2023-12-01 13:45:00|432.62|430.62|434.37|432.37|434.87|432.87|431.62|429.62|0
1701438600000|2023-12-01 13:50:00|434.12|432.12|433.37|431.37|435.12|433.12|433.37|431.37|0
1701438900000|2023-12-01 13:55:00|433.12|431.12|434.62|432.62|435.37|433.37|431.87|429.87|0
1701439200000|2023-12-01 14:00:00|434.87|432.87|435.12|433.12|435.62|433.62|434.37|432.37|0
1701439500000|2023-12-01 14:05:00|434.87|432.87|433.62|431.62|435.12|433.12|433.62|431.62|0
1701439800000|2023-12-01 14:10:00|433.37|431.37|435.87|433.87|436.12|434.12|433.37|431.37|0
1701440100000|2023-12-01 14:15:00|435.62|433.62|436.37|434.37|436.87|434.87|435.37|433.37|0
1701440400000|2023-12-01 14:20:00|436.12|434.12|436.62|434.62|436.87|434.87|435.12|433.12|0
1701440700000|2023-12-01 14:25:00|436.12|434.12|432.62|430.62|436.37|434.37|432.62|430.62|0
1701441000000|2023-12-01 14:30:00|432.87|430.87|435.37|433.37|438.37|436.37|432.87|430.87|0
1701441300000|2023-12-01 14:35:00|435.62|433.62|432.37|430.37|437.62|435.62|432.37|430.37|0
1701441600000|2023-12-01 14:40:00|432.87|430.87|429.62|427.62|432.87|430.87|429.62|427.62|0
1701441900000|2023-12-01 14:45:00|429.37|427.37|429.87|427.87|431.12|429.12|428.37|426.37|0
1701442200000|2023-12-01 14:50:00|429.62|427.62|428.12|426.12|431.87|429.87|428.12|426.12|0
1701442500000|2023-12-01 14:55:00|428.37|426.37|429.37|427.37|429.87|427.87|428.37|426.37|0
1701442800000|2023-12-01 15:00:00|429|427|421.37|419.37|430.12|428.12|419.12|417.12|0
1701443100000|2023-12-01 15:05:00|421.62|419.62|423.12|421.12|424.87|422.87|420.12|418.12|0
1701443400000|2023-12-01 15:10:00|423.62|421.62|427.37|425.37|427.87|425.87|422.12|420.12|0
1701443700000|2023-12-01 15:15:00|427.12|425.12|427.37|425.37|431.87|429.87|426.62|424.62|0
1701444000000|2023-12-01 15:20:00|427.12|425.12|429.62|427.62|430.62|428.62|426.87|424.87|0
1701444300000|2023-12-01 15:25:00|429.37|427.37|433.37|431.37|433.87|431.87|429.37|427.37|0
1701444600000|2023-12-01 15:30:00|433.62|431.62|429.62|427.62|436.62|434.62|429.37|427.37|0
1701444900000|2023-12-01 15:35:00|429.87|427.87|430.37|428.37|430.37|428.37|427.12|425.12|0
1701445200000|2023-12-01 15:40:00|429.87|427.87|428.37|426.37|431.62|429.62|427.62|425.62|0
1701445500000|2023-12-01 15:45:00|428.12|426.12|426.62|424.62|428.62|426.62|426.12|424.12|0
1701445800000|2023-12-01 15:50:00|426.87|424.87|426.12|424.12|427.62|425.62|425.12|423.12|0
1701446100000|2023-12-01 15:55:00|425.87|423.87|426.87|424.87|428.37|426.37|425.87|423.87|0
1701446400000|2023-12-01 16:00:00|427.12|425.12|426.37|424.37|435.87|433.87|424.62|422.62|0
1701446700000|2023-12-01 16:05:00|427.12|425.12|424.12|422.12|430.62|428.62|423.12|421.12|0
1701447000000|2023-12-01 16:10:00|423.37|421.37|416.62|414.62|424.62|422.62|416.12|414.12|0
1701447300000|2023-12-01 16:15:00|416.87|414.87|419.12|417.12|421.37|419.37|415.37|413.37|0
1701447600000|2023-12-01 16:20:00|419.37|417.37|421.37|419.37|424.12|422.12|419.12|417.12|0
1701447900000|2023-12-01 16:25:00|421.12|419.12|415.12|413.12|421.12|419.12|414.37|412.37|0
1701448200000|2023-12-01 16:30:00|415.62|413.62|412.87|410.87|421.37|419.37|412.12|410.12|0
1701448500000|2023-12-01 16:35:00|413.37|411.37|416.62|414.62|418.37|416.37|413.12|411.12|0
1701448800000|2023-12-01 16:40:00|416.87|414.87|407.63|405.63|417.37|415.37|407.38|405.38|0
1701449100000|2023-12-01 16:45:00|407.88|405.88|409.63|407.63|413.63|411.63|407.88|405.88|0
1701449400000|2023-12-01 16:50:00|409.88|407.88|405.38|403.38|410.88|408.88|402.64|400.64|0
1701449700000|2023-12-01 16:55:00|405.13|403.13|406.88|404.88|406.88|404.88|404.88|402.88|0
1701450000000|2023-12-01 17:00:00|406.63|404.63|405.88|403.88|408.13|406.13|405.38|403.38|0
1701450300000|2023-12-01 17:05:00|406.38|404.38|404.13|402.13|406.63|404.63|402.14|400.14|0
1701450600000|2023-12-01 17:10:00|403.88|401.88|402.14|400.14|404.88|402.88|401.14|399.14|0
1701450900000|2023-12-01 17:15:00|402.39|400.39|404.88|402.88|405.88|403.88|401.14|399.14|0
1701451200000|2023-12-01 17:20:00|405.13|403.13|403.88|401.88|407.13|405.13|402.63|400.63|0
1701451500000|2023-12-01 17:25:00|404.13|402.13|400.88|398.88|404.63|402.63|400.38|398.38|0
1701451800000|2023-12-01 17:30:00|401.63|399.63|401.63|399.63|402.13|400.13|397.64|395.64|0
1701452100000|2023-12-01 17:35:00|401.88|399.88|399.39|397.39|402.88|400.88|398.89|396.89|0
1701452400000|2023-12-01 17:40:00|399.64|397.64|398.64|396.64|400.63|398.63|397.64|395.64|0
1701452700000|2023-12-01 17:45:00|398.89|396.89|395.39|393.39|398.89|396.89|394.64|392.64|0
1701453000000|2023-12-01 17:50:00|395.64|393.64|395.39|393.39|396.39|394.39|394.64|392.64|0
1701453300000|2023-12-01 17:55:00|394.64|392.64|395.39|393.39|395.64|393.64|393.64|391.64|0
1701453600000|2023-12-01 18:00:00|395.64|393.64|396.89|394.89|397.39|395.39|394.89|392.89|0
1701453900000|2023-12-01 18:05:00|397.14|395.14|399.14|397.14|400.38|398.38|397.14|395.14|0
1701454200000|2023-12-01 18:10:00|398.89|396.89|402.13|400.13|403.38|401.38|398.64|396.64|0
1701454500000|2023-12-01 18:15:00|401.88|399.88|400.63|398.63|403.51|401.51|400.38|398.38|0
1701454800000|2023-12-01 18:20:00|400.38|398.38|399.88|397.88|403.13|401.13|399.14|397.14|0
1701455100000|2023-12-01 18:25:00|399.39|397.39|404.13|402.13|404.13|402.13|399.14|397.14|0
1701455400000|2023-12-01 18:30:00|404.38|402.38|403.38|401.38|405.63|403.63|403.13|401.13|0
1701455700000|2023-12-01 18:35:00|403.63|401.63|405.63|403.63|406.38|404.38|402.38|400.38|0
1701456000000|2023-12-01 18:40:00|405.88|403.88|403.63|401.63|407.38|405.38|403.13|401.13|0
1701456300000|2023-12-01 18:45:00|403.38|401.38|405.63|403.63|405.63|403.63|403.38|401.38|0
1701456600000|2023-12-01 18:50:00|405.38|403.38|406.13|404.13|406.63|404.63|403.88|401.88|0
1701456900000|2023-12-01 18:55:00|405.88|403.88|406.63|404.63|406.88|404.88|404.88|402.88|0
1701457200000|2023-12-01 19:00:00|406.38|404.38|404.38|402.38|407.38|405.38|403.88|401.88|0
1701457500000|2023-12-01 19:05:00|404.63|402.63|407.88|405.88|407.88|405.88|404.38|402.38|0
1701457800000|2023-12-01 19:10:00|407.63|405.63|403.13|401.13|407.63|405.63|402.63|400.63|0
1701458100000|2023-12-01 19:15:00|403.63|401.63|404.63|402.63|404.63|402.63|402.13|400.13|0
1701458400000|2023-12-01 19:20:00|404.88|402.88|401.88|399.88|405.63|403.63|401.38|399.38|0
1701458700000|2023-12-01 19:25:00|402.13|400.13|402.63|400.63|404.38|402.38|402.13|400.13|0
1701459000000|2023-12-01 19:30:00|402.38|400.38|402.38|400.38|403.38|401.38|401.63|399.63|0
1701459300000|2023-12-01 19:35:00|402.63|400.63|401.63|399.63|403.63|401.63|401.38|399.38|0
1701459600000|2023-12-01 19:40:00|401.88|399.88|402.88|400.88|404.88|402.88|401.13|399.13|0
1701459900000|2023-12-01 19:45:00|403.13|401.13|402.13|400.13|403.63|401.63|401.63|399.63|0
1701460200000|2023-12-01 19:50:00|402.38|400.38|401.63|399.63|402.63|400.63|401.13|399.13|0
1701460500000|2023-12-01 19:55:00|401.38|399.38|399.13|397.13|401.63|399.63|399.13|397.13|0
1701460800000|2023-12-01 20:00:00|399.38|397.38|400.38|398.38|400.38|398.38|398.63|396.63|0
1701461100000|2023-12-01 20:05:00|400.63|398.63|402.63|400.63|405.63|403.63|400.38|398.38|0
1701461400000|2023-12-01 20:10:00|402.88|400.88|401.88|399.88|403.13|401.13|399.88|397.88|0
1701461700000|2023-12-01 20:15:00|402.13|400.13|402.63|400.63|403.38|401.38|401.63|399.63|0
1701462000000|2023-12-01 20:20:00|402.38|400.38|402.88|400.88|404.13|402.13|402.13|400.13|0
1701462300000|2023-12-01 20:25:00|402.63|400.63|399.38|397.38|402.63|400.63|399.38|397.38|0
1701462600000|2023-12-01 20:30:00|399.63|397.63|398.63|396.63|400.63|398.63|398.38|396.38|0
1701462900000|2023-12-01 20:35:00|398.88|396.88|401.38|399.38|401.63|399.63|398.63|396.63|0
1701463200000|2023-12-01 20:40:00|401.63|399.63|400.88|398.88|401.88|399.88|400.13|398.13|0
1701463500000|2023-12-01 20:45:00|401.13|399.13|400.13|398.13|402.13|400.13|399.88|397.88|0
1701463800000|2023-12-01 20:50:00|400.63|398.63|403.88|401.88|403.88|401.88|399.63|397.63|0
1701464100000|2023-12-01 20:55:00|402.38|400.38|399.63|397.63|402.38|400.38|396.88|394.88|0
1701464400000|2023-12-01 21:00:00|400.13|398.13|397.88|395.88|401.13|399.13|397.38|395.38|0
1701464700000|2023-12-01 21:05:00|398.13|396.13|398.51|396.51|399.13|397.13|397.38|395.38|0
1701465000000|2023-12-01 21:10:00|398.38|396.38|398.38|396.38|399.13|397.13|398.38|396.38|0
1701654300000|2023-12-04 01:45:00|405.88|403.88|405.63|403.63|406.38|404.38|405.63|403.63|0
1701654600000|2023-12-04 01:50:00|405.88|403.88|406.13|404.13|406.38|404.38|405.88|403.88|0
1701654900000|2023-12-04 01:55:00|406.38|404.38|405.88|403.88|406.38|404.38|405.88|403.88|0
1701655200000|2023-12-04 02:00:00|405.63|403.63|406.38|404.38|406.38|404.38|405.63|403.63|0
1701655500000|2023-12-04 02:05:00|406.13|404.13|407.13|405.13|407.13|405.13|406.13|404.13|0
1701655800000|2023-12-04 02:10:00|406.88|404.88|407.13|405.13|407.38|405.38|406.63|404.63|0
1701656100000|2023-12-04 02:15:00|407.38|405.38|406.38|404.38|407.63|405.63|406.38|404.38|0
1701656400000|2023-12-04 02:20:00|406.63|404.63|406.63|404.63|407.13|405.13|406.63|404.63|0
1701656700000|2023-12-04 02:25:00|406.38|404.38|405.88|403.88|406.63|404.63|405.88|403.88|0
1701657000000|2023-12-04 02:30:00|406.13|404.13|406.88|404.88|406.88|404.88|406.13|404.13|0
1701657300000|2023-12-04 02:35:00|407.13|405.13|407.63|405.63|407.63|405.63|407.13|405.13|0
1701657600000|2023-12-04 02:40:00|407.38|405.38|407.38|405.38|407.88|405.88|407.38|405.38|0
1701657900000|2023-12-04 02:45:00|407.63|405.63|407.38|405.38|407.88|405.88|407.38|405.38|0
1701658200000|2023-12-04 02:50:00|407.13|405.13|406.88|404.88|407.13|405.13|406.63|404.63|0
1701658500000|2023-12-04 02:55:00|407.13|405.13|407.13|405.13|407.13|405.13|406.63|404.63|0
1701658800000|2023-12-04 03:00:00|407.38|405.38|406.88|404.88|407.38|405.38|406.88|404.88|0
1701659100000|2023-12-04 03:05:00|407.13|405.13|407.13|405.13|407.38|405.38|406.88|404.88|0
1701659400000|2023-12-04 03:10:00|407.38|405.38|407.38|405.38|407.87|405.87|407.13|405.13|0
1701659700000|2023-12-04 03:15:00|407.63|405.63|407.38|405.38|407.87|405.87|407.13|405.13|0
1701660000000|2023-12-04 03:20:00|407.62|405.62|408.12|406.12|408.37|406.37|407.38|405.38|0
1701660300000|2023-12-04 03:25:00|408.37|406.37|407.62|405.62|408.37|406.37|407.38|405.38|0
1701660600000|2023-12-04 03:30:00|407.87|405.87|408.12|406.12|408.12|406.12|407.38|405.38|0
1701660900000|2023-12-04 03:35:00|407.87|405.87|407.62|405.62|408.37|406.37|407.62|405.62|0
1701661200000|2023-12-04 03:40:00|407.87|405.87|407.37|405.37|407.87|405.87|407.37|405.37|0
1701661500000|2023-12-04 03:45:00|407.13|405.13|407.62|405.62|407.87|405.87|406.88|404.88|0
1701661800000|2023-12-04 03:50:00|407.37|405.37|407.13|405.13|407.37|405.37|407.13|405.13|0
1701662100000|2023-12-04 03:55:00|407.37|405.37|407.12|405.12|407.5|405.5|406.88|404.88|0
1701662400000|2023-12-04 04:00:00|406.88|404.88|407.37|405.37|407.37|405.37|406.88|404.88|0
1701662700000|2023-12-04 04:05:00|407.12|405.12|407.12|405.12|407.37|405.37|407.12|405.12|0
1701663000000|2023-12-04 04:10:00|406.88|404.88|406.63|404.63|407.12|405.12|406.63|404.63|0
1701663300000|2023-12-04 04:15:00|406.38|404.38|406.13|404.13|406.38|404.38|406.13|404.13|0
1701663600000|2023-12-04 04:20:00|406.38|404.38|405.88|403.88|406.38|404.38|405.63|403.63|0
1701663900000|2023-12-04 04:25:00|406.01|404.01|405.63|403.63|406.01|404.01|405.63|403.63|0
1701664200000|2023-12-04 04:30:00|405.88|403.88|406.13|404.13|406.38|404.38|405.88|403.88|0
1701664500000|2023-12-04 04:35:00|406.38|404.38|406.38|404.38|406.63|404.63|406.38|404.38|0
1701664800000|2023-12-04 04:40:00|406.13|404.13|405.38|403.38|406.38|404.38|404.88|402.88|0
1701665100000|2023-12-04 04:45:00|405.13|403.13|405.63|403.63|405.88|403.88|405.13|403.13|0
1701665400000|2023-12-04 04:50:00|405.38|403.38|405.63|403.63|405.63|403.63|405.38|403.38|0
1701665700000|2023-12-04 04:55:00|405.88|403.88|405.63|403.63|405.88|403.88|405.38|403.38|0
1701666000000|2023-12-04 05:00:00|405.88|403.88|407.12|405.12|407.12|405.12|405.63|403.63|0
1701666300000|2023-12-04 05:05:00|406.87|404.87|407.37|405.37|407.62|405.62|406.87|404.87|0
1701666600000|2023-12-04 05:10:00|407.62|405.62|407.37|405.37|407.62|405.62|407.12|405.12|0
1701666900000|2023-12-04 05:15:00|407.62|405.62|407.87|405.87|407.87|405.87|407.62|405.62|0
1701667200000|2023-12-04 05:20:00|407.62|405.62|407.37|405.37|407.87|405.87|407.12|405.12|0
1701667500000|2023-12-04 05:25:00|407.62|405.62|407.62|405.62|407.62|405.62|407.12|405.12|0
1701667800000|2023-12-04 05:30:00|407.37|405.37|407.37|405.37|407.62|405.62|407.37|405.37|0
1701668100000|2023-12-04 05:35:00|407.62|405.62|407.12|405.12|407.62|405.62|406.62|404.62|0
1701668400000|2023-12-04 05:40:00|407.37|405.37|407.87|405.87|407.87|405.87|407.37|405.37|0
1701668700000|2023-12-04 05:45:00|407.62|405.62|408.12|406.12|408.12|406.12|407.62|405.62|0
1701669000000|2023-12-04 05:50:00|407.87|405.87|408.12|406.12|408.37|406.37|407.87|405.87|0
1701669300000|2023-12-04 05:55:00|407.87|405.87|408.12|406.12|408.37|406.37|407.62|405.62|0
1701669600000|2023-12-04 06:00:00|408.37|406.37|407.62|405.62|408.37|406.37|407.62|405.62|0
1701669900000|2023-12-04 06:05:00|407.87|405.87|407.37|405.37|407.87|405.87|406.87|404.87|0
1701670200000|2023-12-04 06:10:00|407.25|405.25|407.62|405.62|407.87|405.87|407.12|405.12|0
1701670500000|2023-12-04 06:15:00|407.37|405.37|407.62|405.62|407.62|405.62|407.12|405.12|0
1701670800000|2023-12-04 06:20:00|407.37|405.37|407.62|405.62|407.75|405.75|407.12|405.12|0
1701671100000|2023-12-04 06:25:00|407.87|405.87|408.12|406.12|408.12|406.12|407.62|405.62|0
1701671400000|2023-12-04 06:30:00|407.87|405.87|407.87|405.87|408.37|406.37|407.87|405.87|0
1701671700000|2023-12-04 06:35:00|408.12|406.12|407.87|405.87|408.37|406.37|407.62|405.62|0
1701672000000|2023-12-04 06:40:00|407.75|405.75|408.62|406.62|408.62|406.62|407.75|405.75|0
1701672300000|2023-12-04 06:45:00|408.87|406.87|408.62|406.62|408.87|406.87|408.37|406.37|0
1701672600000|2023-12-04 06:50:00|408.87|406.87|408.62|406.62|408.87|406.87|408.37|406.37|0
1701672900000|2023-12-04 06:55:00|408.87|406.87|409.12|407.12|409.87|407.87|408.37|406.37|0
1701673200000|2023-12-04 07:00:00|408.87|406.87|408.87|406.87|408.87|406.87|407.37|405.37|0
1701673500000|2023-12-04 07:05:00|408.62|406.62|409.87|407.87|410.12|408.12|408.62|406.62|0
1701673800000|2023-12-04 07:10:00|410.12|408.12|410.12|408.12|410.62|408.62|409.62|407.62|0
1701674100000|2023-12-04 07:15:00|410.37|408.37|411.12|409.12|411.37|409.37|410.37|408.37|0
1701674400000|2023-12-04 07:20:00|410.87|408.87|410.87|408.87|411.37|409.37|410.37|408.37|0
1701674700000|2023-12-04 07:25:00|411.12|409.12|410.87|408.87|411.12|409.12|409.87|407.87|0
1701675000000|2023-12-04 07:30:00|410.62|408.62|411.37|409.37|411.62|409.62|410.37|408.37|0
1701675300000|2023-12-04 07:35:00|411.62|409.62|411.87|409.87|412.12|410.12|411.37|409.37|0
1701675600000|2023-12-04 07:40:00|412.12|410.12|412.37|410.37|412.62|410.62|412.12|410.12|0
1701675900000|2023-12-04 07:45:00|412.12|410.12|411.37|409.37|412.12|410.12|411.12|409.12|0
1701676200000|2023-12-04 07:50:00|411.25|409.25|412.87|410.87|413.62|411.62|411.25|409.25|0
1701676500000|2023-12-04 07:55:00|413.12|411.12|414.12|412.12|414.62|412.62|413.12|411.12|0
1701676800000|2023-12-04 08:00:00|413.87|411.87|414.62|412.62|414.87|412.87|412.87|410.87|0
1701677100000|2023-12-04 08:05:00|414.87|412.87|414.62|412.62|415.37|413.37|414.12|412.12|0
1701677400000|2023-12-04 08:10:00|414.87|412.87|413.87|411.87|415.62|413.62|413.62|411.62|0
1701677700000|2023-12-04 08:15:00|413.62|411.62|414.37|412.37|414.62|412.62|413.12|411.12|0
1701678000000|2023-12-04 08:20:00|414.12|412.12|412.87|410.87|414.37|412.37|412.87|410.87|0
1701678300000|2023-12-04 08:25:00|412.62|410.62|411.12|409.12|412.87|410.87|410.87|408.87|0
1701678600000|2023-12-04 08:30:00|410.87|408.87|409.37|407.37|410.87|408.87|408.62|406.62|0
1701678900000|2023-12-04 08:35:00|409.12|407.12|408.62|406.62|410.37|408.37|408.37|406.37|0
1701679200000|2023-12-04 08:40:00|408.37|406.37|408.62|406.62|408.87|406.87|408.37|406.37|0
1701679500000|2023-12-04 08:45:00|408.37|406.37|406.87|404.87|409.37|407.37|406.87|404.87|0
1701679800000|2023-12-04 08:50:00|406.62|404.62|408.87|406.87|409.12|407.12|406.37|404.37|0
1701680100000|2023-12-04 08:55:00|409.12|407.12|409.62|407.62|409.62|407.62|408.62|406.62|0
1701680400000|2023-12-04 09:00:00|409.5|407.5|410.62|408.62|410.62|408.62|408.87|406.87|0
1701680700000|2023-12-04 09:05:00|410.87|408.87|414.37|412.37|414.37|412.37|410.87|408.87|0
1701681000000|2023-12-04 09:10:00|414.12|412.12|414.62|412.62|415.12|413.12|413.62|411.62|0
1701681300000|2023-12-04 09:15:00|414.87|412.87|413.37|411.37|415.12|413.12|413.37|411.37|0
1701681600000|2023-12-04 09:20:00|413.62|411.62|414.62|412.62|415.37|413.37|413.62|411.62|0
1701681900000|2023-12-04 09:25:00|414.37|412.37|413.12|411.12|414.62|412.62|412.87|410.87|0
1701682200000|2023-12-04 09:30:00|412.87|410.87|412.87|410.87|413.87|411.87|412.37|410.37|0
1701682500000|2023-12-04 09:35:00|413.62|411.62|413.87|411.87|414.62|412.62|413.12|411.12|0
1701682800000|2023-12-04 09:40:00|414.12|412.12|412.37|410.37|414.37|412.37|412.37|410.37|0
1701683100000|2023-12-04 09:45:00|412.5|410.5|412.12|410.12|412.87|410.87|411.37|409.37|0
1701683400000|2023-12-04 09:50:00|411.87|409.87|411.62|409.62|412.37|410.37|411.12|409.12|0
1701683700000|2023-12-04 09:55:00|411.37|409.37|411.12|409.12|411.87|409.87|410.87|408.87|0
1701684000000|2023-12-04 10:00:00|410.87|408.87|412.62|410.62|412.62|410.62|410.62|408.62|0
1701684300000|2023-12-04 10:05:00|412.87|410.87|411.37|409.37|413.37|411.37|411.37|409.37|0
1701684600000|2023-12-04 10:10:00|411.62|409.62|411.62|409.62|412.62|410.62|411.37|409.37|0
1701684900000|2023-12-04 10:15:00|411.87|409.87|411.12|409.12|412.37|410.37|411.12|409.12|0
1701685200000|2023-12-04 10:20:00|410.87|408.87|411.62|409.62|411.87|409.87|410.12|408.12|0
1701685500000|2023-12-04 10:25:00|411.37|409.37|410.87|408.87|411.62|409.62|410.12|408.12|0
1701685800000|2023-12-04 10:30:00|411.12|409.12|410.62|408.62|411.12|409.12|410.12|408.12|0
1701686100000|2023-12-04 10:35:00|410.87|408.87|412.37|410.37|412.37|410.37|410.62|408.62|0
1701686400000|2023-12-04 10:40:00|412.62|410.62|414.37|412.37|414.62|412.62|412.62|410.62|0
1701686700000|2023-12-04 10:45:00|414.12|412.12|413.62|411.62|414.12|412.12|413.12|411.12|0
1701687000000|2023-12-04 10:50:00|413.37|411.37|413.12|411.12|413.87|411.87|412.62|410.62|0
1701687300000|2023-12-04 10:55:00|413.25|411.25|411.87|409.87|413.75|411.75|411.87|409.87|0
1701687600000|2023-12-04 11:00:00|412.37|410.37|411.12|409.12|412.37|410.37|410.87|408.87|0
1701687900000|2023-12-04 11:05:00|411.37|409.37|414.12|412.12|414.12|412.12|411.12|409.12|0
1701688200000|2023-12-04 11:10:00|413.87|411.87|413.37|411.37|414.12|412.12|412.87|410.87|0
1701688500000|2023-12-04 11:15:00|413.12|411.12|413.12|411.12|413.87|411.87|413.12|411.12|0
1701688800000|2023-12-04 11:20:00|413.37|411.37|413.12|411.12|413.87|411.87|412.87|410.87|0
1701689100000|2023-12-04 11:25:00|412.87|410.87|412|410|414.12|412.12|412|410|0
1701689400000|2023-12-04 11:30:00|412.12|410.12|412.62|410.62|413.12|411.12|411.87|409.87|0
1701689700000|2023-12-04 11:35:00|412.87|410.87|414.62|412.62|414.62|412.62|412.62|410.62|0
1701690000000|2023-12-04 11:40:00|414.37|412.37|414.87|412.87|415.37|413.37|414.37|412.37|0
1701690300000|2023-12-04 11:45:00|415.12|413.12|414.87|412.87|415.37|413.37|414.37|412.37|0
1701690600000|2023-12-04 11:50:00|415.12|413.12|414.87|412.87|415.62|413.62|414.62|412.62|0
1701690900000|2023-12-04 11:55:00|415.37|413.37|415.62|413.62|416.87|414.87|415.12|413.12|0
1701691200000|2023-12-04 12:00:00|415.87|413.87|417.37|415.37|418.37|416.37|415.87|413.87|0
1701691500000|2023-12-04 12:05:00|417.62|415.62|418.12|416.12|418.12|416.12|416.87|414.87|0
1701691800000|2023-12-04 12:10:00|417.87|415.87|418.12|416.12|419.37|417.37|417.87|415.87|0
1701692100000|2023-12-04 12:15:00|417.87|415.87|417.62|415.62|418.87|416.87|417.37|415.37|0
1701692400000|2023-12-04 12:20:00|417.87|415.87|417.62|415.62|418.62|416.62|417.37|415.37|0
1701692700000|2023-12-04 12:25:00|417.37|415.37|416.37|414.37|417.62|415.62|416.37|414.37|0
1701693000000|2023-12-04 12:30:00|416.62|414.62|415.37|413.37|417.12|415.12|414.87|412.87|0
1701693300000|2023-12-04 12:35:00|415.12|413.12|413.62|411.62|415.12|413.12|413.62|411.62|0
1701693600000|2023-12-04 12:40:00|413.87|411.87|414.37|412.37|415.37|413.37|413.87|411.87|0
1701693900000|2023-12-04 12:45:00|414.62|412.62|413.62|411.62|415.12|413.12|413.37|411.37|0
1701694200000|2023-12-04 12:50:00|413.37|411.37|412.87|410.87|414.37|412.37|412.87|410.87|0
1701694500000|2023-12-04 12:55:00|412.62|410.62|413.37|411.37|413.87|411.87|412.37|410.37|0
1701694800000|2023-12-04 13:00:00|413.62|411.62|415.62|413.62|415.62|413.62|413.62|411.62|0
1701695100000|2023-12-04 13:05:00|415.87|413.87|415.12|413.12|416.12|414.12|413.87|411.87|0
1701695400000|2023-12-04 13:10:00|414.87|412.87|415.37|413.37|416.12|414.12|414.87|412.87|0
1701695700000|2023-12-04 13:15:00|415.62|413.62|414.37|412.37|415.62|413.62|412.87|410.87|0
1701696000000|2023-12-04 13:20:00|414.12|412.12|416.12|414.12|416.37|414.37|414.12|412.12|0
1701696300000|2023-12-04 13:25:00|415.87|413.87|416.37|414.37|417.37|415.37|415.37|413.37|0
1701696600000|2023-12-04 13:30:00|416.62|414.62|418.37|416.37|418.37|416.37|416.62|414.62|0
1701696900000|2023-12-04 13:35:00|418.12|416.12|422.37|420.37|422.87|420.87|418.12|416.12|0
1701697200000|2023-12-04 13:40:00|422.62|420.62|423.12|421.12|423.12|421.12|421.12|419.12|0
1701697500000|2023-12-04 13:45:00|423.37|421.37|424.62|422.62|424.62|422.62|423.12|421.12|0
1701697800000|2023-12-04 13:50:00|424.37|422.37|424.62|422.62|425.12|423.12|424.12|422.12|0
1701698100000|2023-12-04 13:55:00|424.87|422.87|426.62|424.62|427.12|425.12|424.37|422.37|0
1701698400000|2023-12-04 14:00:00|426.37|424.37|428.37|426.37|429.12|427.12|426.37|424.37|0
1701698700000|2023-12-04 14:05:00|428.12|426.12|430.38|428.38|432.12|430.12|428.12|426.12|0
1701699000000|2023-12-04 14:10:00|430.63|428.63|432.88|430.88|432.88|430.88|429.38|427.38|0
1701699300000|2023-12-04 14:15:00|432.63|430.63|434.63|432.63|434.63|432.63|432.13|430.13|0
1701699600000|2023-12-04 14:20:00|434.38|432.38|436.88|434.88|437.38|435.38|433.13|431.13|0
1701699900000|2023-12-04 14:25:00|437.13|435.13|435.38|433.38|437.88|435.88|434.88|432.88|0
1701700200000|2023-12-04 14:30:00|434.88|432.88|426.88|424.88|435.38|433.38|426.88|424.88|0
1701700500000|2023-12-04 14:35:00|426.38|424.38|427.63|425.63|430.63|428.63|426.13|424.13|0
1701700800000|2023-12-04 14:40:00|428.13|426.13|426.38|424.38|428.38|426.38|424.38|422.38|0
1701701100000|2023-12-04 14:45:00|425.88|423.88|423.88|421.88|425.88|423.88|422.88|420.88|0
1701701400000|2023-12-04 14:50:00|424.13|422.13|425.38|423.38|426.88|424.88|422.63|420.63|0
1701701700000|2023-12-04 14:55:00|425.13|423.13|431.13|429.13|431.63|429.63|425.13|423.13|0
1701702000000|2023-12-04 15:00:00|430.88|428.88|429.38|427.38|434.13|432.13|429.13|427.13|0
1701702300000|2023-12-04 15:05:00|429.63|427.63|429.63|427.63|431.38|429.38|428.13|426.13|0
1701702600000|2023-12-04 15:10:00|429.88|427.88|431.63|429.63|432.38|430.38|427.88|425.88|0
1701702900000|2023-12-04 15:15:00|431.38|429.38|434.38|432.38|434.88|432.88|431.13|429.13|0
1701703200000|2023-12-04 15:20:00|434.13|432.13|441.63|439.63|442.13|440.13|432.63|430.63|0
1701703500000|2023-12-04 15:25:00|442.13|440.13|442.87|440.87|444.37|442.37|440.38|438.38|0
1701703800000|2023-12-04 15:30:00|443.12|441.12|444.38|442.38|444.63|442.63|440.38|438.38|0
1701704100000|2023-12-04 15:35:00|444.13|442.13|443.38|441.38|445.13|443.13|441.38|439.38|0
1701704400000|2023-12-04 15:40:00|443.13|441.13|442.88|440.88|444.13|442.13|442.13|440.13|0
1701704700000|2023-12-04 15:45:00|442.63|440.63|443.38|441.38|444.13|442.13|441.88|439.88|0
1701705000000|2023-12-04 15:50:00|443.88|441.88|447.13|445.13|447.38|445.38|443.63|441.63|0
1701705300000|2023-12-04 15:55:00|446.63|444.63|445.63|443.63|447.13|445.13|444.88|442.88|0
1701705600000|2023-12-04 16:00:00|445.88|443.88|445.88|443.88|446.88|444.88|444.88|442.88|0
1701705900000|2023-12-04 16:05:00|446.13|444.13|444.88|442.88|446.38|444.38|443.88|441.88|0
1701706200000|2023-12-04 16:10:00|445.13|443.13|443.13|441.13|446.63|444.63|443.13|441.13|0
1701706500000|2023-12-04 16:15:00|443.38|441.38|441.88|439.88|443.38|441.38|440.88|438.88|0
1701706800000|2023-12-04 16:20:00|441.63|439.63|442.13|440.13|443.38|441.38|439.38|437.38|0
1701707100000|2023-12-04 16:25:00|442.38|440.38|440.38|438.38|443.63|441.63|440.13|438.13|0
1701707400000|2023-12-04 16:30:00|440.63|438.63|441.38|439.38|441.88|439.88|439.38|437.38|0
1701707700000|2023-12-04 16:35:00|441.63|439.63|440.63|438.63|441.88|439.88|440.13|438.13|0
1701708000000|2023-12-04 16:40:00|440.38|438.38|439.38|437.38|440.38|438.38|437.88|435.88|0
1701708300000|2023-12-04 16:45:00|439.13|437.13|436.62|434.62|439.13|437.13|435.38|433.38|0
1701708600000|2023-12-04 16:50:00|436.37|434.37|435.37|433.37|436.37|434.37|433.37|431.37|0
1701708900000|2023-12-04 16:55:00|435.12|433.12|431.62|429.62|435.12|433.12|430.62|428.62|0
1701709200000|2023-12-04 17:00:00|431.12|429.12|431.37|429.37|433.12|431.12|430.62|428.62|0
1701709500000|2023-12-04 17:05:00|431.62|429.62|430.12|428.12|432.37|430.37|429.12|427.12|0
1701709800000|2023-12-04 17:10:00|429.87|427.87|429.62|427.62|431.62|429.62|429.37|427.37|0
1701710100000|2023-12-04 17:15:00|429.37|427.37|430.12|428.12|430.37|428.37|427.87|425.87|0
1701710400000|2023-12-04 17:20:00|429.87|427.87|430.62|428.62|431.12|429.12|429.12|427.12|0
1701710700000|2023-12-04 17:25:00|430.37|428.37|428.37|426.37|430.62|428.62|426.62|424.62|0
1701711000000|2023-12-04 17:30:00|428.12|426.12|425.12|423.12|429.12|427.12|424.12|422.12|0
1701711300000|2023-12-04 17:35:00|425.37|423.37|426.12|424.12|427.87|425.87|424.62|422.62|0
1701711600000|2023-12-04 17:40:00|425.87|423.87|425.37|423.37|426.62|424.62|424.62|422.62|0
1701711900000|2023-12-04 17:45:00|425.12|423.12|425.62|423.62|426.12|424.12|424.62|422.62|0
1701712200000|2023-12-04 17:50:00|425.87|423.87|425.62|423.62|426.37|424.37|424.12|422.12|0
1701712500000|2023-12-04 17:55:00|425.37|423.37|424.12|422.12|425.37|423.37|423.37|421.37|0
1701712800000|2023-12-04 18:00:00|424.37|422.37|426.62|424.62|427.12|425.12|423.87|421.87|0
1701713100000|2023-12-04 18:05:00|426.37|424.37|427.12|425.12|427.62|425.62|425.87|423.87|0
1701713400000|2023-12-04 18:10:00|426.87|424.87|427.37|425.37|427.62|425.62|426.37|424.37|0
1701713700000|2023-12-04 18:15:00|427.62|425.62|426.62|424.62|427.62|425.62|426.12|424.12|0
1701714000000|2023-12-04 18:20:00|426.37|424.37|430.12|428.12|430.12|428.12|425.87|423.87|0
1701714300000|2023-12-04 18:25:00|430.37|428.37|432.12|430.12|432.37|430.37|429.87|427.87|0
1701714600000|2023-12-04 18:30:00|433.12|431.12|431.87|429.87|433.12|431.12|430.12|428.12|0
1701714900000|2023-12-04 18:35:00|431.62|429.62|429.87|427.87|431.62|429.62|428.12|426.12|0
1701715200000|2023-12-04 18:40:00|429.62|427.62|430.62|428.62|431.37|429.37|429.12|427.12|0
1701715500000|2023-12-04 18:45:00|430.87|428.87|430.62|428.62|431.12|429.12|428.87|426.87|0
1701715800000|2023-12-04 18:50:00|430.37|428.37|429.87|427.87|430.62|428.62|429.12|427.12|0
1701716100000|2023-12-04 18:55:00|430.12|428.12|431.87|429.87|432.12|430.12|429.62|427.62|0
1701716400000|2023-12-04 19:00:00|431.62|429.62|434.87|432.87|435.12|433.12|430.87|428.87|0
1701716700000|2023-12-04 19:05:00|434.62|432.62|434.37|432.37|435.87|433.87|433.87|431.87|0
1701717000000|2023-12-04 19:10:00|434.62|432.62|430.62|428.62|434.87|432.87|430.12|428.12|0
1701717300000|2023-12-04 19:15:00|430.37|428.37|431.62|429.62|431.62|429.62|429.87|427.87|0
1701717600000|2023-12-04 19:20:00|431.37|429.37|432.87|430.87|433.62|431.62|430.62|428.62|0
1701717900000|2023-12-04 19:25:00|432.62|430.62|432.62|430.62|433.62|431.62|431.37|429.37|0
1701718200000|2023-12-04 19:30:00|432.37|430.37|432.87|430.87|433.87|431.87|429.62|427.62|0
1701718500000|2023-12-04 19:35:00|432.62|430.62|431.62|429.62|432.62|430.62|429.87|427.87|0
1701718800000|2023-12-04 19:40:00|431.87|429.87|429.62|427.62|432.12|430.12|429.62|427.62|0
1701719100000|2023-12-04 19:45:00|429.87|427.87|429.87|427.87|432.37|430.37|429.12|427.12|0
1701719400000|2023-12-04 19:50:00|429.62|427.62|430.87|428.87|430.87|428.87|429.37|427.37|0
1701719700000|2023-12-04 19:55:00|430.62|428.62|431.12|429.12|431.37|429.37|429.12|427.12|0
1701720000000|2023-12-04 20:00:00|430.87|428.87|432.37|430.37|432.37|430.37|429.37|427.37|0
1701720300000|2023-12-04 20:05:00|433.12|431.12|432.87|430.87|434.12|432.12|431.62|429.62|0
1701720600000|2023-12-04 20:10:00|432.62|430.62|432.37|430.37|433.12|431.12|430.87|428.87|0
1701720900000|2023-12-04 20:15:00|432.12|430.12|430.87|428.87|433.87|431.87|430.87|428.87|0
1701721200000|2023-12-04 20:20:00|430.62|428.62|431.62|429.62|431.87|429.87|429.62|427.62|0
1701721500000|2023-12-04 20:25:00|431.37|429.37|430.62|428.62|432.87|430.87|430.62|428.62|0
1701721800000|2023-12-04 20:30:00|430.37|428.37|428.62|426.62|432.62|430.62|428.37|426.37|0
1701722100000|2023-12-04 20:35:00|428.87|426.87|429.12|427.12|430.62|428.62|428.87|426.87|0
1701722400000|2023-12-04 20:40:00|429.37|427.37|425.87|423.87|429.37|427.37|425.62|423.62|0
1701722700000|2023-12-04 20:45:00|425.37|423.37|425.12|423.12|427.37|425.37|424.62|422.62|0
1701723000000|2023-12-04 20:50:00|424.12|422.12|424.37|422.37|424.37|422.37|421.37|419.37|0
1701723300000|2023-12-04 20:55:00|423.87|421.87|424.62|422.62|424.87|422.87|422.37|420.37|0
1701723600000|2023-12-04 21:00:00|423.87|421.87|426.87|424.87|427.87|425.87|423.87|421.87|0
1701723900000|2023-12-04 21:05:00|427.12|425.12|427.87|425.87|427.87|425.87|427.12|425.12|0
1701724200000|2023-12-04 21:10:00|428.12|426.12|427.62|425.62|428.12|426.12|427.37|425.37|0
1701724500000|2023-12-04 21:15:00|427.87|425.87|427.97|425.77|428.47|426.27|427.47|425.27|0
1701724800000|2023-12-04 21:20:00|427.72|425.52|427.97|425.77|427.97|425.77|427.22|425.02|0
1701725100000|2023-12-04 21:25:00|427.72|425.52|427.97|425.77|427.97|425.77|427.47|425.27|0
1701725400000|2023-12-04 21:30:00|428.22|426.02|428.72|426.52|428.72|426.52|428.22|426.02|0
1701725700000|2023-12-04 21:35:00|428.97|426.77|428.72|426.52|429.22|427.02|428.72|426.52|0
1701726000000|2023-12-04 21:40:00|428.97|426.77|428.47|426.27|428.97|426.77|427.97|425.77|0
1701726300000|2023-12-04 21:45:00|428.22|426.02|428.97|426.77|428.97|426.77|428.22|426.02|0
1701726600000|2023-12-04 21:50:00|428.72|426.52|428.72|426.52|428.97|426.77|428.72|426.52|0
1701726900000|2023-12-04 21:55:00|428.47|426.27|428.17|425.97|428.72|426.52|427.97|425.77|0
1701727200000|2023-12-04 22:00:00|428.38|426.18|428.79|426.59|428.79|426.59|428.2|426|0
1701727500000|2023-12-04 22:05:00|428.82|426.62|428.79|426.59|428.9|426.7|428.79|426.59|0
1701727800000|2023-12-04 22:10:00|428.86|426.66|428.82|426.62|428.86|426.66|428.82|426.62|0
1701728100000|2023-12-04 22:15:00|428.28|426.08|428.06|425.86|428.46|426.26|428.03|425.83|0
1701728400000|2023-12-04 22:20:00|428.64|426.44|428.38|426.18|428.68|426.48|428.38|426.18|0
1701728700000|2023-12-04 22:25:00|428.35|426.15|428.46|426.26|428.46|426.26|428.35|426.15|0
1701729000000|2023-12-04 22:30:00|428.49|426.29|428.49|426.29|428.49|426.29|428.49|426.29|0
1701729300000|2023-12-04 22:35:00|428.14|425.94|428.31|426.11|428.53|426.33|428.03|425.83|0
1701729600000|2023-12-04 22:40:00|428.38|426.18|428.38|426.18|428.68|426.48|428.31|426.11|0
1701729900000|2023-12-04 22:45:00|428.42|426.22|428.75|426.55|429.41|427.21|428.42|426.22|0
1701730200000|2023-12-04 22:50:00|428.9|426.7|428.9|426.7|428.9|426.7|428.9|426.7|0
1701730500000|2023-12-04 22:55:00|428.86|426.66|428.71|426.51|428.86|426.66|428.64|426.44|0
1701730800000|2023-12-04 23:00:00|428.1|425.9|429.72|427.52|429.97|427.77|428.1|425.9|0
1701731100000|2023-12-04 23:05:00|429.47|427.27|428.72|426.52|429.47|427.27|428.72|426.52|0
1701731400000|2023-12-04 23:10:00|428.97|426.77|429.22|427.02|429.72|427.52|428.72|426.52|0
1701731700000|2023-12-04 23:15:00|429.47|427.27|429.97|427.77|430.47|428.27|429.47|427.27|0
1701732000000|2023-12-04 23:20:00|430.22|428.02|430.47|428.27|430.72|428.52|429.97|427.77|0
1701732300000|2023-12-04 23:25:00|430.72|428.52|430.47|428.27|430.97|428.77|430.47|428.27|0
1701732600000|2023-12-04 23:30:00|430.22|428.02|431.72|429.52|432.22|430.02|430.22|428.02|0
1701732900000|2023-12-04 23:35:00|431.47|429.27|432.22|430.02|432.22|430.02|431.47|429.27|0
1701733200000|2023-12-04 23:40:00|431.97|429.77|432.22|430.02|432.22|430.02|431.72|429.52|0
1701733500000|2023-12-04 23:45:00|432.47|430.27|431.97|429.77|432.47|430.27|431.97|429.77|0
1701733800000|2023-12-04 23:50:00|432.22|430.02|431.72|429.52|432.35|430.15|431.72|429.52|0
1701734100000|2023-12-04 23:55:00|431.47|429.27|431.47|429.27|431.47|429.27|431.47|429.27|0
1701734400000|2023-12-05 00:00:00|431.22|429.02|430.97|428.77|431.47|429.27|430.72|428.52|0
1701734700000|2023-12-05 00:05:00|431.22|429.02|431.22|429.02|431.47|429.27|430.97|428.77|0
1701735000000|2023-12-05 00:10:00|430.97|428.77|431.22|429.02|431.47|429.27|430.97|428.77|0
1701735300000|2023-12-05 00:15:00|431.47|429.27|432.22|430.02|432.22|430.02|431.22|429.02|0
1701735600000|2023-12-05 00:20:00|431.97|429.77|431.47|429.27|432.22|430.02|431.47|429.27|0
1701735900000|2023-12-05 00:25:00|431.72|429.52|431.72|429.52|432.22|430.02|431.47|429.27|0
1701736200000|2023-12-05 00:30:00|431.47|429.27|431.72|429.52|431.97|429.77|431.47|429.27|0
1701736500000|2023-12-05 00:35:00|431.47|429.27|431.47|429.27|431.72|429.52|430.97|428.77|0
1701736800000|2023-12-05 00:40:00|431.22|429.02|430.97|428.77|431.47|429.27|430.97|428.77|0
1701737100000|2023-12-05 00:45:00|430.72|428.52|431.47|429.27|431.47|429.27|430.72|428.52|0
1701737400000|2023-12-05 00:50:00|431.72|429.52|431.72|429.52|432.22|430.02|431.72|429.52|0
1701737700000|2023-12-05 00:55:00|431.47|429.27|432.97|430.77|432.97|430.77|431.47|429.27|0
1701738000000|2023-12-05 01:00:00|432.72|430.52|431.72|429.52|433.22|431.02|431.72|429.52|0
1701738300000|2023-12-05 01:05:00|431.97|429.77|431.72|429.52|432.22|430.02|431.47|429.27|0
1701738600000|2023-12-05 01:10:00|431.97|429.77|432.72|430.52|432.72|430.52|431.72|429.52|0
1701738900000|2023-12-05 01:15:00|432.47|430.27|433.72|431.52|433.97|431.77|432.47|430.27|0
1701739200000|2023-12-05 01:20:00|433.47|431.27|433.97|431.77|434.22|432.02|432.72|430.52|0
1701739500000|2023-12-05 01:25:00|434.22|432.02|434.22|432.02|434.22|432.02|433.72|431.52|0
1701739800000|2023-12-05 01:30:00|434.37|432.37|433.62|431.62|434.37|432.37|433.37|431.37|0
1701740100000|2023-12-05 01:35:00|433.87|431.87|434.62|432.62|434.87|432.87|433.87|431.87|0
1701740400000|2023-12-05 01:40:00|434.87|432.87|434.12|432.12|435.12|433.12|433.87|431.87|0
1701740700000|2023-12-05 01:45:00|433.87|431.87|433.12|431.12|433.87|431.87|432.37|430.37|0
1701741000000|2023-12-05 01:50:00|432.87|430.87|432.37|430.37|433.12|431.12|432.12|430.12|0
1701741300000|2023-12-05 01:55:00|432.12|430.12|432.62|430.62|432.87|430.87|431.87|429.87|0
1701741600000|2023-12-05 02:00:00|432.87|430.87|433.12|431.12|433.12|431.12|432.62|430.62|0
1701741900000|2023-12-05 02:05:00|433.37|431.37|433.87|431.87|434.12|432.12|433.12|431.12|0
1701742200000|2023-12-05 02:10:00|434.12|432.12|434.37|432.37|434.62|432.62|433.62|431.62|0
1701742500000|2023-12-05 02:15:00|434.12|432.12|433.62|431.62|434.62|432.62|433.37|431.37|0
1701742800000|2023-12-05 02:20:00|433.37|431.37|434.37|432.37|434.37|432.37|433.37|431.37|0
1701743100000|2023-12-05 02:25:00|434.12|432.12|434.37|432.37|434.37|432.37|433.87|431.87|0
1701743400000|2023-12-05 02:30:00|434.62|432.62|434.62|432.62|434.87|432.87|434.37|432.37|0
1701743700000|2023-12-05 02:35:00|434.87|432.87|434.87|432.87|435.12|433.12|434.37|432.37|0
1701744000000|2023-12-05 02:40:00|434.62|432.62|434.62|432.62|434.87|432.87|434.37|432.37|0
1701744300000|2023-12-05 02:45:00|434.37|432.37|433.37|431.37|434.37|432.37|433.37|431.37|0
1701744600000|2023-12-05 02:50:00|433.12|431.12|433.12|431.12|433.37|431.37|433.12|431.12|0
1701744900000|2023-12-05 02:55:00|432.87|430.87|433.12|431.12|433.37|431.37|432.62|430.62|0
1701745200000|2023-12-05 03:00:00|432.87|430.87|432.87|430.87|433.12|431.12|432.62|430.62|0
1701745500000|2023-12-05 03:05:00|433.12|431.12|432.87|430.87|433.12|431.12|432.87|430.87|0
1701745800000|2023-12-05 03:10:00|432.62|430.62|432.87|430.87|433.12|431.12|432.62|430.62|0
1701746100000|2023-12-05 03:15:00|433.12|431.12|432.37|430.37|433.12|431.12|432.37|430.37|0
1701746400000|2023-12-05 03:20:00|432.62|430.62|432.37|430.37|432.87|430.87|432.37|430.37|0
1701746700000|2023-12-05 03:25:00|432.12|430.12|432.12|430.12|432.37|430.37|431.87|429.87|0
1701747000000|2023-12-05 03:30:00|431.87|429.87|432.87|430.87|432.87|430.87|431.62|429.62|0
1701747300000|2023-12-05 03:35:00|432.62|430.62|432.87|430.87|432.87|430.87|432.37|430.37|0
1701747600000|2023-12-05 03:40:00|433.12|431.12|434.12|432.12|434.12|432.12|433.12|431.12|0
1701747900000|2023-12-05 03:45:00|433.87|431.87|433.37|431.37|433.87|431.87|433.37|431.37|0
1701748200000|2023-12-05 03:50:00|433.62|431.62|433.62|431.62|433.62|431.62|433.37|431.37|0
1701748500000|2023-12-05 03:55:00|433.37|431.37|432.12|430.12|433.37|431.37|432.12|430.12|0
1701748800000|2023-12-05 04:00:00|431.87|429.87|432.12|430.12|432.12|430.12|431.62|429.62|0
1701749100000|2023-12-05 04:05:00|432.37|430.37|432.37|430.37|432.62|430.62|432.37|430.37|0
1701749400000|2023-12-05 04:10:00|432.12|430.12|432.12|430.12|432.37|430.37|431.87|429.87|0
1701749700000|2023-12-05 04:15:00|432.37|430.37|432.37|430.37|432.87|430.87|432.37|430.37|0
1701750000000|2023-12-05 04:20:00|432.62|430.62|432.62|430.62|432.87|430.87|432.62|430.62|0
1701750300000|2023-12-05 04:25:00|432.37|430.37|432.62|430.62|432.62|430.62|432.37|430.37|0
1701750600000|2023-12-05 04:30:00|432.37|430.37|433.12|431.12|433.12|431.12|432.37|430.37|0
1701750900000|2023-12-05 04:35:00|433.37|431.37|433.5|431.5|433.62|431.62|433.37|431.37|0
1701751200000|2023-12-05 04:40:00|433.37|431.37|433.87|431.87|433.87|431.87|433.37|431.37|0
1701751500000|2023-12-05 04:45:00|434.12|432.12|434.12|432.12|434.12|432.12|433.87|431.87|0
1701751800000|2023-12-05 04:50:00|433.87|431.87|433.87|431.87|434.12|432.12|433.87|431.87|0
1701752100000|2023-12-05 04:55:00|434.12|432.12|434.37|432.37|434.37|432.37|433.87|431.87|0
1701752400000|2023-12-05 05:00:00|434.12|432.12|434.37|432.37|434.37|432.37|433.87|431.87|0
1701752700000|2023-12-05 05:05:00|434.12|432.12|434.37|432.37|434.37|432.37|433.87|431.87|0
1701753000000|2023-12-05 05:10:00|434.12|432.12|434.62|432.62|434.62|432.62|433.87|431.87|0
1701753300000|2023-12-05 05:15:00|434.87|432.87|434.62|432.62|434.87|432.87|434.37|432.37|0
1701753600000|2023-12-05 05:20:00|434.87|432.87|435.12|433.12|435.12|433.12|434.62|432.62|0
1701753900000|2023-12-05 05:25:00|434.87|432.87|434.37|432.37|434.87|432.87|434.12|432.12|0
1701754200000|2023-12-05 05:30:00|434.62|432.62|434.62|432.62|434.62|432.62|433.62|431.62|0
1701754500000|2023-12-05 05:35:00|434.37|432.37|433.87|431.87|434.62|432.62|433.87|431.87|0
1701754800000|2023-12-05 05:40:00|433.62|431.62|434.12|432.12|434.37|432.37|433.62|431.62|0
1701755100000|2023-12-05 05:45:00|433.87|431.87|434.37|432.37|434.37|432.37|433.87|431.87|0
1701755400000|2023-12-05 05:50:00|434.12|432.12|434.62|432.62|434.62|432.62|434.12|432.12|0
1701755700000|2023-12-05 05:55:00|434.37|432.37|433.62|431.62|434.37|432.37|433.62|431.62|0
1701756000000|2023-12-05 06:00:00|433.87|431.87|434.37|432.37|434.87|432.87|433.62|431.62|0
1701756300000|2023-12-05 06:05:00|434.12|432.12|434.87|432.87|434.87|432.87|434.12|432.12|0
1701756600000|2023-12-05 06:10:00|434.62|432.62|434.62|432.62|434.87|432.87|434.62|432.62|0
1701756900000|2023-12-05 06:15:00|434.87|432.87|434.87|432.87|435.12|433.12|434.12|432.12|0
1701757200000|2023-12-05 06:20:00|435.12|433.12|435.12|433.12|435.37|433.37|434.87|432.87|0
1701757500000|2023-12-05 06:25:00|435.37|433.37|435.87|433.87|435.87|433.87|435.12|433.12|0
1701757800000|2023-12-05 06:30:00|436.12|434.12|435.87|433.87|436.87|434.87|435.87|433.87|0
1701758100000|2023-12-05 06:35:00|436.12|434.12|437.37|435.37|437.62|435.62|436.12|434.12|0
1701758400000|2023-12-05 06:40:00|437.62|435.62|438.37|436.37|438.37|436.37|437.12|435.12|0
1701758700000|2023-12-05 06:45:00|438.12|436.12|438.12|436.12|438.87|436.87|437.87|435.87|0
1701759000000|2023-12-05 06:50:00|437.87|435.87|438.87|436.87|438.87|436.87|437.87|435.87|0
1701759300000|2023-12-05 06:55:00|438.62|436.62|439.12|437.12|440.12|438.12|438.62|436.62|0
1701759600000|2023-12-05 07:00:00|439.37|437.37|440.87|438.87|441.37|439.37|439.37|437.37|0
1701759900000|2023-12-05 07:05:00|441.12|439.12|440.87|438.87|441.87|439.87|440.87|438.87|0
1701760200000|2023-12-05 07:10:00|441.12|439.12|440.87|438.87|441.37|439.37|440.37|438.37|0
1701760500000|2023-12-05 07:15:00|441.12|439.12|441.37|439.37|442.37|440.37|440.87|438.87|0
1701760800000|2023-12-05 07:20:00|441.62|439.62|443.37|441.37|443.62|441.62|441.37|439.37|0
1701761100000|2023-12-05 07:25:00|443.12|441.12|444.12|442.12|444.37|442.37|442.87|440.87|0
1701761400000|2023-12-05 07:30:00|443.87|441.87|442.37|440.37|443.87|441.87|442.37|440.37|0
1701761700000|2023-12-05 07:35:00|442.62|440.62|441.87|439.87|442.62|440.62|441.37|439.37|0
1701762000000|2023-12-05 07:40:00|442.12|440.12|441.25|439.25|442.62|440.62|441.12|439.12|0
1701762300000|2023-12-05 07:45:00|441.37|439.37|441.62|439.62|442.12|440.12|441.12|439.12|0
1701762600000|2023-12-05 07:50:00|441.37|439.37|442.12|440.12|442.37|440.37|441.37|439.37|0
1701762900000|2023-12-05 07:55:00|442.37|440.37|443.37|441.37|443.37|441.37|441.37|439.37|0
1701763200000|2023-12-05 08:00:00|442.12|440.12|438.37|436.37|442.12|440.12|438.37|436.37|0
1701763500000|2023-12-05 08:05:00|438.12|436.12|436.87|434.87|438.12|436.12|436.87|434.87|0
1701763800000|2023-12-05 08:10:00|437.12|435.12|436.12|434.12|437.37|435.37|435.87|433.87|0
1701764100000|2023-12-05 08:15:00|435.87|433.87|435.5|433.5|437.12|435.12|434.87|432.87|0
1701764400000|2023-12-05 08:20:00|435.37|433.37|435.87|433.87|437.12|435.12|434.87|432.87|0
1701764700000|2023-12-05 08:25:00|435.62|433.62|437|435|437.37|435.37|435.62|433.62|0
1701765000000|2023-12-05 08:30:00|436.62|434.62|437.12|435.12|437.12|435.12|436.12|434.12|0
1701765300000|2023-12-05 08:35:00|436.87|434.87|435.37|433.37|438.12|436.12|435.37|433.37|0
1701765600000|2023-12-05 08:40:00|435.62|433.62|438.12|436.12|438.12|436.12|435.62|433.62|0
1701765900000|2023-12-05 08:45:00|438.62|436.62|439.12|437.12|440.12|438.12|438.62|436.62|0
1701766200000|2023-12-05 08:50:00|439.37|437.37|437.87|435.87|439.62|437.62|437.87|435.87|0
1701766500000|2023-12-05 08:55:00|438.12|436.12|435.62|433.62|438.37|436.37|435.62|433.62|0
1701766800000|2023-12-05 09:00:00|435.37|433.37|435.87|433.87|435.87|433.87|434.37|432.37|0
1701767100000|2023-12-05 09:05:00|436.12|434.12|434.62|432.62|436.12|434.12|434.37|432.37|0
1701767400000|2023-12-05 09:10:00|434.37|432.37|433.37|431.37|435.12|433.12|433.37|431.37|0
1701767700000|2023-12-05 09:15:00|433.62|431.62|434.37|432.37|434.62|432.62|433.37|431.37|0
1701768000000|2023-12-05 09:20:00|434.12|432.12|432.12|430.12|434.37|432.37|432.12|430.12|0
1701768300000|2023-12-05 09:25:00|432.37|430.37|433.37|431.37|433.37|431.37|431.87|429.87|0
1701768600000|2023-12-05 09:30:00|433.12|431.12|434.37|432.37|434.62|432.62|432.87|430.87|0
1701768900000|2023-12-05 09:35:00|434.12|432.12|435.62|433.62|435.62|433.62|433.62|431.62|0
1701769200000|2023-12-05 09:40:00|435.87|433.87|434.37|432.37|436.25|434.25|434.37|432.37|0
1701769500000|2023-12-05 09:45:00|434.12|432.12|433.62|431.62|434.87|432.87|433.62|431.62|0
1701769800000|2023-12-05 09:50:00|433.37|431.37|433.87|431.87|434.37|432.37|433.12|431.12|0
1701770100000|2023-12-05 09:55:00|434.12|432.12|434.62|432.62|434.87|432.87|433.62|431.62|0
1701770400000|2023-12-05 10:00:00|435.37|433.37|435.87|433.87|436.62|434.62|435.12|433.12|0
1701770700000|2023-12-05 10:05:00|436.37|434.37|436.87|434.87|438.62|436.62|436.12|434.12|0
1701771000000|2023-12-05 10:10:00|437.12|435.12|437.62|435.62|437.87|435.87|436.87|434.87|0
1701771300000|2023-12-05 10:15:00|437.87|435.87|438.87|436.87|439.62|437.62|437.87|435.87|0
1701771600000|2023-12-05 10:20:00|439.12|437.12|437.37|435.37|439.12|437.12|436.62|434.62|0
1701771900000|2023-12-05 10:25:00|437.87|435.87|437.12|435.12|438.12|436.12|437.12|435.12|0
1701772200000|2023-12-05 10:30:00|437.37|435.37|435.62|433.62|437.87|435.87|435.62|433.62|0
1701772500000|2023-12-05 10:35:00|435.37|433.37|435.87|433.87|435.87|433.87|434.87|432.87|0
1701772800000|2023-12-05 10:40:00|435.62|433.62|439.37|437.37|439.37|437.37|435.37|433.37|0
1701773100000|2023-12-05 10:45:00|439.12|437.12|440.62|438.62|441.37|439.37|439.12|437.12|0
1701773400000|2023-12-05 10:50:00|440.87|438.87|442.37|440.37|443.12|441.12|440.87|438.87|0
1701773700000|2023-12-05 10:55:00|441.87|439.87|441.37|439.37|443.62|441.62|441.12|439.12|0
1701774000000|2023-12-05 11:00:00|441.12|439.12|440.37|438.37|442.37|440.37|440.12|438.12|0
1701774300000|2023-12-05 11:05:00|440.62|438.62|437.87|435.87|440.62|438.62|437.87|435.87|0
1701774600000|2023-12-05 11:10:00|437.62|435.62|437.37|435.37|437.87|435.87|436.62|434.62|0
1701774900000|2023-12-05 11:15:00|437.12|435.12|438.87|436.87|439.12|437.12|437.12|435.12|0
1701775200000|2023-12-05 11:20:00|439.12|437.12|439.62|437.62|441.12|439.12|439.12|437.12|0
1701775500000|2023-12-05 11:25:00|440.12|438.12|440.37|438.37|440.87|438.87|439.87|437.87|0
1701775800000|2023-12-05 11:30:00|440.62|438.62|442.62|440.62|443.37|441.37|440.5|438.5|0
1701776100000|2023-12-05 11:35:00|442.37|440.37|440.27|438.47|442.37|440.47|440.02|438.22|0
1701776400000|2023-12-05 11:40:00|440.02|438.22|444.27|442.47|444.27|442.47|439.77|437.97|0
1701776700000|2023-12-05 11:45:00|444.02|442.22|443.52|441.72|444.27|442.47|443.02|441.22|0
1701777000000|2023-12-05 11:50:00|443.77|441.97|443.52|441.72|444.27|442.47|442.52|440.72|0
1701777300000|2023-12-05 11:55:00|443.77|441.97|444.27|442.47|444.52|442.72|443.52|441.72|0
1701777600000|2023-12-05 12:00:00|444.52|442.72|441.27|439.47|445.02|443.22|440.52|438.72|0
1701777900000|2023-12-05 12:05:00|441.02|439.22|439.27|437.47|441.27|439.47|439.02|437.22|0
1701778200000|2023-12-05 12:10:00|439.52|437.72|441.02|439.22|441.77|439.97|439.52|437.72|0
1701778500000|2023-12-05 12:15:00|441.27|439.47|440.02|438.22|441.27|439.47|439.27|437.47|0
1701778800000|2023-12-05 12:20:00|440.27|438.47|442.02|440.22|442.02|440.22|440.02|438.22|0
1701779100000|2023-12-05 12:25:00|441.77|439.97|442.02|440.22|442.27|440.47|440.27|438.47|0
1701779400000|2023-12-05 12:30:00|441.77|439.97|441.77|439.97|442.02|440.22|440.52|438.72|0
1701779700000|2023-12-05 12:35:00|442.02|440.22|444.52|442.72|444.52|442.72|440.77|438.97|0
1701780000000|2023-12-05 12:40:00|444.27|442.47|443.02|441.22|445.27|443.47|443.02|441.22|0
1701780300000|2023-12-05 12:45:00|443.27|441.47|440.77|438.97|443.52|441.72|440.77|438.97|0
1701780600000|2023-12-05 12:50:00|441.02|439.22|440.27|438.47|441.77|439.97|440.27|438.47|0
1701780900000|2023-12-05 12:55:00|440.52|438.72|441.52|439.72|441.77|439.97|440.27|438.47|0
1701781200000|2023-12-05 13:00:00|441.27|439.47|439.02|437.22|442.02|440.22|438.52|436.72|0
1701781500000|2023-12-05 13:05:00|438.77|436.97|437.52|435.72|439.77|437.97|437.27|435.47|0
1701781800000|2023-12-05 13:10:00|437.27|435.47|438.77|436.97|438.77|436.97|436.27|434.47|0
1701782100000|2023-12-05 13:15:00|438.52|436.72|441.4|439.6|441.77|439.97|438.02|436.22|0
1701782400000|2023-12-05 13:20:00|441.52|439.72|438.02|436.22|441.52|439.72|438.02|436.22|0
1701782700000|2023-12-05 13:25:00|437.77|435.97|436.77|434.97|438.52|436.72|436.52|434.72|0
1701783000000|2023-12-05 13:30:00|437.02|435.22|435.27|433.47|437.52|435.72|435.02|433.22|0
1701783300000|2023-12-05 13:35:00|435.52|433.72|438.52|436.72|439.02|437.22|435.02|433.22|0
1701783600000|2023-12-05 13:40:00|438.77|436.97|437.27|435.47|438.77|436.97|436.02|434.22|0
1701783900000|2023-12-05 13:45:00|437.02|435.22|438.77|436.97|438.77|436.97|436.77|434.97|0
1701784200000|2023-12-05 13:50:00|438.52|436.72|438.02|436.22|439.27|437.47|436.77|434.97|0
1701784500000|2023-12-05 13:55:00|438.27|436.47|441.27|439.47|441.52|439.72|437.52|435.72|0
1701784800000|2023-12-05 14:00:00|441.02|439.22|440.77|438.97|441.77|439.97|439.77|437.97|0
1701785100000|2023-12-05 14:05:00|441.02|439.22|441.27|439.47|442.27|440.47|441.02|439.22|0
1701785400000|2023-12-05 14:10:00|441.52|439.72|443.27|441.47|443.52|441.72|440.52|438.72|0
1701785700000|2023-12-05 14:15:00|443.02|441.22|444.27|442.47|444.27|442.47|442.27|440.47|0
1701786000000|2023-12-05 14:20:00|444.52|442.72|444.27|442.47|445.27|443.47|444.02|442.22|0
1701786300000|2023-12-05 14:25:00|444.77|442.97|439.52|437.72|445.27|443.47|438.02|436.22|0
1701786600000|2023-12-05 14:30:00|439.02|437.22|439.27|437.47|440.02|438.22|436.52|434.72|0
1701786900000|2023-12-05 14:35:00|439.77|437.97|441.02|439.22|442.02|440.22|438.27|436.47|0
1701787200000|2023-12-05 14:40:00|441.27|439.47|438.65|436.85|442.52|440.72|438.27|436.47|0
1701787500000|2023-12-05 14:45:00|439.02|437.22|437.52|435.72|442.02|440.22|436.52|434.72|0
1701787800000|2023-12-05 14:50:00|437.77|435.97|434.27|432.47|438.52|436.72|433.52|431.72|0
1701788100000|2023-12-05 14:55:00|435.02|433.22|436.9|435.1|437.77|435.97|433.77|431.97|0
1701788400000|2023-12-05 15:00:00|436.77|434.97|423.52|421.72|436.77|434.97|422.02|420.22|0
1701788700000|2023-12-05 15:05:00|423.02|421.22|428.27|426.47|428.77|426.97|423.02|421.22|0
1701789000000|2023-12-05 15:10:00|428.77|426.97|430.27|428.47|432.27|430.47|426.77|424.97|0
1701789300000|2023-12-05 15:15:00|430.77|428.97|428.27|426.47|432.02|430.22|428.27|426.47|0
1701789600000|2023-12-05 15:20:00|428.02|426.22|425.27|423.47|428.52|426.72|422.77|420.97|0
1701789900000|2023-12-05 15:25:00|425.52|423.72|427.52|425.72|434.02|432.22|425.52|423.72|0
1701790200000|2023-12-05 15:30:00|427.27|425.47|429.02|427.22|429.52|427.72|425.77|423.97|0
1701790500000|2023-12-05 15:35:00|429.27|427.47|425.77|423.97|429.27|427.47|425.27|423.47|0
1701790800000|2023-12-05 15:40:00|426.02|424.22|423.52|421.72|427.52|425.72|422.77|420.97|0
1701791100000|2023-12-05 15:45:00|423.02|421.22|420.02|418.22|423.4|421.6|419.52|417.72|0
1701791400000|2023-12-05 15:50:00|420.27|418.47|420.52|418.72|421.27|419.47|418.27|416.47|0
1701791700000|2023-12-05 15:55:00|420.27|418.47|417.52|415.72|420.27|418.47|417.27|415.47|0
1701792000000|2023-12-05 16:00:00|417.27|415.47|416.52|414.72|419.02|417.22|416.02|414.22|0
1701792300000|2023-12-05 16:05:00|416.27|414.47|419.02|417.22|419.02|417.22|415.52|413.72|0
1701792600000|2023-12-05 16:10:00|419.27|417.47|424.02|422.22|425.27|423.47|418.27|416.47|0
1701792900000|2023-12-05 16:15:00|423.77|421.97|433.52|431.72|434.77|432.97|423.77|421.97|0
1701793200000|2023-12-05 16:20:00|433.27|431.47|431.27|429.47|435.27|433.47|430.27|428.47|0
1701793500000|2023-12-05 16:25:00|431.52|429.72|428.02|426.22|432.27|430.47|427.02|425.22|0
1701793800000|2023-12-05 16:30:00|428.52|426.72|427.27|425.47|428.52|426.72|424.77|422.97|0
1701794100000|2023-12-05 16:35:00|426.77|424.97|425.77|423.97|427.52|425.72|425.27|423.47|0
1701794400000|2023-12-05 16:40:00|425.52|423.72|426.52|424.72|428.02|426.22|424.52|422.72|0
1701794700000|2023-12-05 16:45:00|426.27|424.47|426.77|424.97|428.02|426.22|424.77|422.97|0
1701795000000|2023-12-05 16:50:00|427.02|425.22|437.27|435.47|437.52|435.72|426.52|424.72|0
1701795300000|2023-12-05 16:55:00|436.77|434.97|431.02|429.22|437.02|435.22|431.02|429.22|0
1701795600000|2023-12-05 17:00:00|430.77|428.97|429.02|427.22|431.02|429.22|428.02|426.22|0
1701795900000|2023-12-05 17:05:00|428.77|426.97|428.52|426.72|430.02|428.22|427.77|425.97|0
1701796200000|2023-12-05 17:10:00|428.27|426.47|428.27|426.47|429.02|427.22|427.27|425.47|0
1701796500000|2023-12-05 17:15:00|428.02|426.22|429.77|427.97|429.77|427.97|427.02|425.22|0
1701796800000|2023-12-05 17:20:00|430.02|428.22|432.27|430.47|432.52|430.72|427.02|425.22|0
1701797100000|2023-12-05 17:25:00|431.77|429.97|428.52|426.72|432.02|430.22|427.52|425.72|0
1701797400000|2023-12-05 17:30:00|428.27|426.47|431.27|429.47|432.52|430.72|427.77|425.97|0
1701797700000|2023-12-05 17:35:00|431.02|429.22|432.27|430.47|432.77|430.97|429.52|427.72|0
1701798000000|2023-12-05 17:40:00|432.02|430.22|437.02|435.22|438.27|436.47|431.27|429.47|0
1701798300000|2023-12-05 17:45:00|436.77|434.97|434.02|432.22|438.77|436.97|433.77|431.97|0
1701798600000|2023-12-05 17:50:00|433.77|431.97|433.27|431.47|435.52|433.72|432.77|430.97|0
1701798900000|2023-12-05 17:55:00|433.52|431.72|429.02|427.22|433.77|431.97|428.77|426.97|0
1701799200000|2023-12-05 18:00:00|428.77|426.97|430.27|428.47|431.77|429.97|428.27|426.47|0
1701799500000|2023-12-05 18:05:00|430.02|428.22|430.27|428.47|432.27|430.47|429.27|427.47|0
1701799800000|2023-12-05 18:10:00|429.77|427.97|429.77|427.97|431.02|429.22|429.02|427.22|0
1701800100000|2023-12-05 18:15:00|429.52|427.72|427.77|425.97|430.02|428.22|427.27|425.47|0
1701800400000|2023-12-05 18:20:00|427.52|425.72|426.02|424.22|428.02|426.22|425.77|423.97|0
1701800700000|2023-12-05 18:25:00|425.77|423.97|428.02|426.22|428.52|426.72|425.77|423.97|0
1701801000000|2023-12-05 18:30:00|427.77|425.97|428.02|426.22|429.77|427.97|426.27|424.47|0
1701801300000|2023-12-05 18:35:00|427.77|425.97|428.77|426.97|430.27|428.47|427.27|425.47|0
1701801600000|2023-12-05 18:40:00|428.52|426.72|427.52|425.72|431.52|429.72|426.02|424.22|0
1701801900000|2023-12-05 18:45:00|427.77|425.97|430.27|428.47|431.02|429.22|427.27|425.47|0
1701802200000|2023-12-05 18:50:00|430.52|428.72|429.52|427.72|431.02|429.22|429.52|427.72|0
1701802500000|2023-12-05 18:55:00|430.02|428.22|429.52|427.72|430.52|428.72|428.77|426.97|0
1701802800000|2023-12-05 19:00:00|429.77|427.97|430.52|428.72|430.77|428.97|428.77|426.97|0
1701803100000|2023-12-05 19:05:00|430.27|428.47|429.27|427.47|432.27|430.47|428.77|426.97|0
1701803400000|2023-12-05 19:10:00|429.02|427.22|426.77|424.97|429.02|427.22|425.52|423.72|0
1701803700000|2023-12-05 19:15:00|427.02|425.22|425.02|423.22|427.27|425.47|424.52|422.72|0
1701804000000|2023-12-05 19:20:00|424.77|422.97|427.02|425.22|427.27|425.47|424.77|422.97|0
1701804300000|2023-12-05 19:25:00|427.27|425.47|426.52|424.72|428.02|426.22|425.77|423.97|0
1701804600000|2023-12-05 19:30:00|426.77|424.97|430.02|428.22|430.02|428.22|426.02|424.22|0
1701804900000|2023-12-05 19:35:00|429.52|427.72|430.27|428.47|431.27|429.47|429.02|427.22|0
1701805200000|2023-12-05 19:40:00|430.02|428.22|430.52|428.72|430.52|428.72|429.27|427.47|0
1701805500000|2023-12-05 19:45:00|430.77|428.97|429.02|427.22|431.02|429.22|429.02|427.22|0
1701805800000|2023-12-05 19:50:00|429.52|427.72|426.77|424.97|429.52|427.72|426.02|424.22|0
1701806100000|2023-12-05 19:55:00|426.52|424.72|425.02|423.22|427.02|425.22|424.52|422.72|0
1701806400000|2023-12-05 20:00:00|425.27|423.47|425.77|423.97|426.52|424.72|424.02|422.22|0
1701806700000|2023-12-05 20:05:00|425.52|423.72|425.27|423.47|427.02|425.22|424.77|422.97|0
1701807000000|2023-12-05 20:10:00|424.77|422.97|425.02|423.22|426.02|424.22|423.77|421.97|0
1701807300000|2023-12-05 20:15:00|425.27|423.47|424.27|422.47|425.52|423.72|423.52|421.72|0
1701807600000|2023-12-05 20:20:00|424.02|422.22|423.77|421.97|425.52|423.72|423.52|421.72|0
1701807900000|2023-12-05 20:25:00|424.02|422.22|426.02|424.22|426.52|424.72|423.77|421.97|0
1701808200000|2023-12-05 20:30:00|425.77|423.97|426.02|424.22|426.52|424.72|425.02|423.22|0
1701808500000|2023-12-05 20:35:00|425.77|423.97|426.77|424.97|426.77|424.97|425.27|423.47|0
1701808800000|2023-12-05 20:40:00|426.52|424.72|429.02|427.22|429.27|427.47|426.02|424.22|0
1701809100000|2023-12-05 20:45:00|428.77|426.97|428.02|426.22|429.52|427.72|426.02|424.22|0
1701809400000|2023-12-05 20:50:00|427.77|425.97|429.52|427.72|430.02|428.22|426.27|424.47|0
1701809700000|2023-12-05 20:55:00|429.27|427.47|425.77|423.97|430.02|428.22|425.52|423.72|0
1701810000000|2023-12-05 21:00:00|425.27|423.47|424.02|422.22|425.27|423.47|422.52|420.72|0
1701810300000|2023-12-05 21:05:00|423.77|421.97|425.27|423.47|426.02|424.22|423.52|421.72|0
1701810600000|2023-12-05 21:10:00|425.52|423.72|425.02|423.22|425.77|423.97|424.52|422.72|0
1701810900000|2023-12-05 21:15:00|425.47|423.27|425.22|423.02|425.47|423.27|424.97|422.77|0
1701811200000|2023-12-05 21:20:00|425.47|423.27|425.72|423.52|425.72|423.52|425.22|423.02|0
1701811500000|2023-12-05 21:25:00|425.85|423.65|426.22|424.02|426.22|424.02|425.72|423.52|0
1701811800000|2023-12-05 21:30:00|426.47|424.27|427.72|425.52|427.72|425.52|426.47|424.27|0
1701812100000|2023-12-05 21:35:00|427.97|425.77|427.72|425.52|427.97|425.77|427.72|425.52|0
1701812400000|2023-12-05 21:40:00|427.97|425.77|427.97|425.77|427.97|425.77|427.97|425.77|0
1701812700000|2023-12-05 21:45:00|428.22|426.02|428.47|426.27|428.72|426.52|428.22|426.02|0
1701813000000|2023-12-05 21:50:00|428.22|426.02|428.47|426.27|428.47|426.27|428.22|426.02|0
1701813300000|2023-12-05 21:55:00|428.22|426.02|427.85|425.65|428.22|426.02|427.72|425.52|0
1701813600000|2023-12-05 22:00:00|427.99|425.79|427.88|425.68|428.32|426.12|427.44|425.24|0
1701813900000|2023-12-05 22:05:00|427.55|425.35|427.52|425.32|428.36|426.16|427.22|425.02|0
1701814200000|2023-12-05 22:10:00|427.92|425.72|427.52|425.32|427.96|425.76|427.37|425.17|0
1701814800000|2023-12-05 22:20:00|427.08|424.88|427.15|424.95|427.15|424.95|427.08|424.88|0
1701815100000|2023-12-05 22:25:00|427.04|424.84|427.04|424.84|427.04|424.84|427.04|424.84|0
1701815700000|2023-12-05 22:35:00|427.3|425.1|427.22|425.02|427.3|425.1|426.93|424.73|0
1701816000000|2023-12-05 22:40:00|427.04|424.84|427.04|424.84|427.3|425.1|427.01|424.81|0
1701816300000|2023-12-05 22:45:00|427.08|424.88|427.48|425.28|427.48|425.28|427.08|424.88|0
1701816600000|2023-12-05 22:50:00|427.63|425.43|427.41|425.21|427.63|425.43|427.3|425.1|0
1701816900000|2023-12-05 22:55:00|427.37|425.17|427.26|425.06|427.52|425.32|427.01|424.81|0
1701817200000|2023-12-05 23:00:00|428.1|425.9|428.97|426.77|429.72|427.52|428.1|425.9|0
1701817500000|2023-12-05 23:05:00|428.85|426.65|428.22|426.02|428.97|426.77|428.22|426.02|0
1701817800000|2023-12-05 23:10:00|427.97|425.77|427.72|425.52|427.97|425.77|427.22|425.02|0
1701818100000|2023-12-05 23:15:00|427.47|425.27|428.22|426.02|428.22|426.02|427.47|425.27|0
1701818400000|2023-12-05 23:20:00|427.97|425.77|427.47|425.27|428.22|426.02|427.47|425.27|0
1701818700000|2023-12-05 23:25:00|427.22|425.02|426.97|424.77|427.47|425.27|426.72|424.52|0
1701819000000|2023-12-05 23:30:00|426.72|424.52|425.97|423.77|426.72|424.52|425.97|423.77|0
1701819300000|2023-12-05 23:35:00|425.72|423.52|424.97|422.77|425.97|423.77|424.72|422.52|0
1701819600000|2023-12-05 23:40:00|425.22|423.02|425.97|423.77|425.97|423.77|425.22|423.02|0
1701819900000|2023-12-05 23:45:00|425.72|423.52|424.72|422.52|425.97|423.77|424.72|422.52|0
1701820200000|2023-12-05 23:50:00|424.47|422.27|424.22|422.02|424.97|422.77|424.22|422.02|0
1701820500000|2023-12-05 23:55:00|423.97|421.77|423.22|421.02|423.97|421.77|422.97|420.77|0
1701820800000|2023-12-06 00:00:00|422.97|420.77|422.72|420.52|423.22|421.02|422.22|420.02|0
1701821100000|2023-12-06 00:05:00|422.47|420.27|422.47|420.27|422.97|420.77|422.22|420.02|0
1701821400000|2023-12-06 00:10:00|422.22|420.02|421.22|419.02|422.47|420.27|421.22|419.02|0
1701821700000|2023-12-06 00:15:00|421.47|419.27|417.97|415.77|421.47|419.27|417.22|415.02|0
1701822000000|2023-12-06 00:20:00|418.22|416.02|418.72|416.52|418.72|416.52|417.97|415.77|0
1701822300000|2023-12-06 00:25:00|418.47|416.27|418.22|416.02|418.97|416.77|418.22|416.02|0
1701822600000|2023-12-06 00:30:00|417.97|415.77|417.97|415.77|418.47|416.27|417.47|415.27|0
1701822900000|2023-12-06 00:35:00|417.72|415.52|418.22|416.02|418.22|416.02|416.97|414.77|0
1701823200000|2023-12-06 00:40:00|418.47|416.27|418.47|416.27|419.22|417.02|418.22|416.02|0
1701823500000|2023-12-06 00:45:00|418.72|416.52|417.47|415.27|418.72|416.52|417.22|415.02|0
1701823800000|2023-12-06 00:50:00|417.72|415.52|417.22|415.02|417.72|415.52|416.97|414.77|0
1701824100000|2023-12-06 00:55:00|416.97|414.77|416.72|414.52|416.97|414.77|416.72|414.52|0
1701824400000|2023-12-06 01:00:00|416.47|414.27|416.22|414.02|416.97|414.77|416.22|414.02|0
1701824700000|2023-12-06 01:05:00|416.47|414.27|414.47|412.27|416.47|414.27|414.47|412.27|0
1701825000000|2023-12-06 01:10:00|414.22|412.02|414.72|412.52|414.97|412.77|414.22|412.02|0
1701825300000|2023-12-06 01:15:00|414.97|412.77|415.22|413.02|415.72|413.52|414.72|412.52|0
1701825600000|2023-12-06 01:20:00|415.47|413.27|416.22|414.02|416.22|414.02|415.22|413.02|0
1701825900000|2023-12-06 01:25:00|415.97|413.77|415.97|413.77|416.47|414.27|415.47|413.27|0
1701826200000|2023-12-06 01:30:00|416.02|414.22|416.02|414.22|416.52|414.72|415.77|413.97|0
1701826500000|2023-12-06 01:35:00|415.77|413.97|414.52|412.72|415.77|413.97|414.52|412.72|0
1701826800000|2023-12-06 01:40:00|414.77|412.97|414.77|412.97|415.52|413.72|414.77|412.97|0
1701827100000|2023-12-06 01:45:00|415.02|413.22|414.02|412.22|415.27|413.47|413.77|411.97|0
1701827400000|2023-12-06 01:50:00|413.77|411.97|413.77|411.97|413.77|411.97|412.52|410.72|0
1701827700000|2023-12-06 01:55:00|414.02|412.22|413.52|411.72|414.02|412.22|413.27|411.47|0
1701828000000|2023-12-06 02:00:00|413.27|411.47|413.02|411.22|413.27|411.47|413.02|411.22|0
1701828300000|2023-12-06 02:05:00|413.27|411.47|413.77|411.97|413.77|411.97|412.52|410.72|0
1701828600000|2023-12-06 02:10:00|414.02|412.22|413.77|411.97|414.02|412.22|413.27|411.47|0
1701828900000|2023-12-06 02:15:00|413.52|411.72|414.02|412.22|414.52|412.72|413.52|411.72|0
1701829200000|2023-12-06 02:20:00|414.27|412.47|414.77|412.97|414.77|412.97|413.77|411.97|0
1701829500000|2023-12-06 02:25:00|415.02|413.22|414.52|412.72|415.02|413.22|414.02|412.22|0
1701829800000|2023-12-06 02:30:00|415.02|413.22|414.77|412.97|415.02|413.22|414.52|412.72|0
1701830100000|2023-12-06 02:35:00|414.52|412.72|414.02|412.22|414.77|412.97|414.02|412.22|0
1701830400000|2023-12-06 02:40:00|413.77|411.97|414.02|412.22|414.27|412.47|413.27|411.47|0
1701830700000|2023-12-06 02:45:00|414.27|412.47|414.27|412.47|414.27|412.47|414.27|412.47|0
1701831000000|2023-12-06 02:50:00|414.52|412.72|414.77|412.97|415.02|413.22|414.4|412.6|0
1701831300000|2023-12-06 02:55:00|415.02|413.22|414.02|412.22|415.02|413.22|414.02|412.22|0
1701831600000|2023-12-06 03:00:00|413.77|411.97|413.02|411.22|414.02|412.22|413.02|411.22|0
1701831900000|2023-12-06 03:05:00|412.9|411.1|412.77|410.97|413.52|411.72|412.77|410.97|0
1701832200000|2023-12-06 03:10:00|413.02|411.22|413.27|411.47|413.52|411.72|412.77|410.97|0
1701832500000|2023-12-06 03:15:00|413.02|411.22|413.27|411.47|413.77|411.97|413.02|411.22|0
1701832800000|2023-12-06 03:20:00|413.02|411.22|413.02|411.22|413.52|411.72|412.77|410.97|0
1701833100000|2023-12-06 03:25:00|413.27|411.47|413.02|411.22|413.27|411.47|413.02|411.22|0
1701833400000|2023-12-06 03:30:00|412.77|410.97|412.02|410.22|412.77|410.97|412.02|410.22|0
1701833700000|2023-12-06 03:35:00|411.77|409.97|411.77|409.97|412.27|410.47|411.77|409.97|0
1701834000000|2023-12-06 03:40:00|412.02|410.22|411.77|409.97|412.02|410.22|411.77|409.97|0
1701834300000|2023-12-06 03:45:00|411.52|409.72|411.02|409.22|411.52|409.72|410.77|408.97|0
1701834600000|2023-12-06 03:50:00|411.27|409.47|412.02|410.22|412.02|410.22|411.27|409.47|0
1701834900000|2023-12-06 03:55:00|412.27|410.47|412.77|410.97|413.02|411.22|412.27|410.47|0
1701835200000|2023-12-06 04:00:00|413.02|411.22|412.52|410.72|413.02|411.22|412.52|410.72|0
1701835500000|2023-12-06 04:05:00|412.27|410.47|412.27|410.47|412.27|410.47|412.02|410.22|0
1701835800000|2023-12-06 04:10:00|412.02|410.22|412.27|410.47|412.52|410.72|412.02|410.22|0
1701836100000|2023-12-06 04:15:00|412.52|410.72|412.27|410.47|412.52|410.72|412.27|410.47|0
1701836400000|2023-12-06 04:20:00|412.52|410.72|412.52|410.72|412.52|410.72|412.27|410.47|0
1701836700000|2023-12-06 04:25:00|412.27|410.47|412.02|410.22|412.27|410.47|412.02|410.22|0
1701837000000|2023-12-06 04:30:00|412.27|410.47|412.27|410.47|412.27|410.47|412.02|410.22|0
1701837300000|2023-12-06 04:35:00|412.52|410.72|412.27|410.47|412.52|410.72|412.27|410.47|0
1701837600000|2023-12-06 04:40:00|412.52|410.72|412.77|410.97|413.02|411.22|412.27|410.47|0
1701837900000|2023-12-06 04:45:00|412.52|410.72|412.52|410.72|413.02|411.22|412.52|410.72|0
1701838200000|2023-12-06 04:50:00|412.27|410.47|412.02|410.22|412.27|410.47|412.02|410.22|0
1701838500000|2023-12-06 04:55:00|411.77|409.97|412.27|410.47|412.27|410.47|411.77|409.97|0
1701838800000|2023-12-06 05:00:00|412.02|410.22|413.02|411.22|413.27|411.47|412.02|410.22|0
1701839100000|2023-12-06 05:05:00|413.27|411.47|412.27|410.47|413.52|411.72|412.27|410.47|0
1701839400000|2023-12-06 05:10:00|412.52|410.72|412.02|410.22|412.77|410.97|412.02|410.22|0
1701839700000|2023-12-06 05:15:00|411.77|409.97|411.52|409.72|412.02|410.22|411.52|409.72|0
1701840000000|2023-12-06 05:20:00|411.77|409.97|411.27|409.47|411.77|409.97|411.02|409.22|0
1701840300000|2023-12-06 05:25:00|411.52|409.72|410.77|408.97|411.52|409.72|410.77|408.97|0
1701840600000|2023-12-06 05:30:00|411.27|409.47|412.52|410.72|413.27|411.47|411.27|409.47|0
1701840900000|2023-12-06 05:35:00|412.77|410.97|413.02|411.22|413.27|411.47|412.77|410.97|0
1701841200000|2023-12-06 05:40:00|413.27|411.47|413.77|411.97|414.02|412.22|413.02|411.22|0
1701841500000|2023-12-06 05:45:00|413.52|411.72|413.27|411.47|413.52|411.72|413.27|411.47|0
1701841800000|2023-12-06 05:50:00|413.02|411.22|413.02|411.22|413.27|411.47|412.77|410.97|0
1701842100000|2023-12-06 05:55:00|412.77|410.97|412.27|410.47|413.27|411.47|412.27|410.47|0
1701842400000|2023-12-06 06:00:00|412.52|410.72|412.52|410.72|413.27|411.47|412.02|410.22|0
1701842700000|2023-12-06 06:05:00|412.77|410.97|412.27|410.47|412.77|410.97|412.02|410.22|0
1701843000000|2023-12-06 06:10:00|412.52|410.72|412.27|410.47|412.52|410.72|412.02|410.22|0
1701843300000|2023-12-06 06:15:00|412.02|410.22|412.27|410.47|412.27|410.47|411.77|409.97|0
1701843600000|2023-12-06 06:20:00|412.02|410.22|412.77|410.97|412.77|410.97|412.02|410.22|0
1701843900000|2023-12-06 06:25:00|413.02|411.22|414.02|412.22|414.02|412.22|413.02|411.22|0
1701844200000|2023-12-06 06:30:00|413.77|411.97|414.02|412.22|414.52|412.72|413.77|411.97|0
1701844500000|2023-12-06 06:35:00|414.27|412.47|414.02|412.22|414.27|412.47|413.77|411.97|0
1701844800000|2023-12-06 06:40:00|413.77|411.97|414.02|412.22|414.27|412.47|413.77|411.97|0
1701845100000|2023-12-06 06:45:00|413.77|411.97|414.02|412.22|414.02|412.22|413.52|411.72|0
1701845400000|2023-12-06 06:50:00|414.27|412.47|414.77|412.97|414.77|412.97|413.77|411.97|0
1701845700000|2023-12-06 06:55:00|415.02|413.22|414.77|412.97|415.02|413.22|414.27|412.47|0
1701846000000|2023-12-06 07:00:00|415.02|413.22|415.77|413.97|416.15|414.35|414.77|412.97|0
1701846300000|2023-12-06 07:05:00|416.02|414.22|416.02|414.22|417.02|415.22|415.52|413.72|0
1701846600000|2023-12-06 07:10:00|415.77|413.97|417.02|415.22|417.02|415.22|415.77|413.97|0
1701846900000|2023-12-06 07:15:00|416.9|415.1|416.77|414.97|417.77|415.97|416.77|414.97|0
1701847200000|2023-12-06 07:20:00|417.02|415.22|417.77|415.97|417.77|415.97|417.02|415.22|0
1701847500000|2023-12-06 07:25:00|418.02|416.22|418.27|416.47|418.27|416.47|417.77|415.97|0
1701847800000|2023-12-06 07:30:00|418.02|416.22|417.52|415.72|418.02|416.22|417.27|415.47|0
1701848100000|2023-12-06 07:35:00|417.27|415.47|416.52|414.72|417.27|415.47|416.4|414.6|0
1701848400000|2023-12-06 07:40:00|416.77|414.97|416.77|414.97|417.02|415.22|416.52|414.72|0
1701848700000|2023-12-06 07:45:00|416.52|414.72|416.02|414.22|416.52|414.72|416.02|414.22|0
1701849000000|2023-12-06 07:50:00|415.77|413.97|414.52|412.72|415.77|413.97|414.52|412.72|0
1701849300000|2023-12-06 07:55:00|414.27|412.47|414.77|412.97|414.77|412.97|414.02|412.22|0
1701849600000|2023-12-06 08:00:00|414.52|412.72|415.77|413.97|415.77|413.97|412.77|410.97|0
1701849900000|2023-12-06 08:05:00|415.52|413.72|416.15|414.35|417.02|415.22|415.52|413.72|0
1701850200000|2023-12-06 08:10:00|416.27|414.47|413.77|411.97|416.27|414.47|413.27|411.47|0
1701850500000|2023-12-06 08:15:00|414.02|412.22|413.02|411.22|416.02|414.22|412.77|410.97|0
1701850800000|2023-12-06 08:20:00|413.52|411.72|414.52|412.72|414.77|412.97|413.52|411.72|0
1701851100000|2023-12-06 08:25:00|414.27|412.47|413.27|411.47|414.52|412.72|412.77|410.97|0
1701851400000|2023-12-06 08:30:00|413.52|411.72|414.27|412.47|415.27|413.47|413.27|411.47|0
1701851700000|2023-12-06 08:35:00|414.77|412.97|416.52|414.72|416.52|414.72|413.77|411.97|0
1701852000000|2023-12-06 08:40:00|416.27|414.47|416.77|414.97|417.52|415.72|416.02|414.22|0
1701852300000|2023-12-06 08:45:00|416.52|414.72|415.52|413.72|416.52|414.72|414.52|412.72|0
1701852600000|2023-12-06 08:50:00|415.77|413.97|415.52|413.72|416.27|414.47|414.77|412.97|0
1701852900000|2023-12-06 08:55:00|415.77|413.97|416.02|414.22|416.27|414.47|415.02|413.22|0
1701853200000|2023-12-06 09:00:00|416.27|414.47|416.02|414.22|416.52|414.72|415.02|413.22|0
1701853500000|2023-12-06 09:05:00|415.77|413.97|415.27|413.47|416.77|414.97|415.02|413.22|0
1701853800000|2023-12-06 09:10:00|415.15|413.35|414.52|412.72|415.52|413.72|413.27|411.47|0
1701854100000|2023-12-06 09:15:00|415.02|413.22|416.77|414.97|417.27|415.47|415.02|413.22|0
1701854400000|2023-12-06 09:20:00|417.02|415.22|416.77|414.97|417.52|415.72|416.27|414.47|0
1701854700000|2023-12-06 09:25:00|417.02|415.22|416.27|414.47|417.52|415.72|416.27|414.47|0
1701855000000|2023-12-06 09:30:00|416.02|414.22|416.52|414.72|417.02|415.22|415.52|413.72|0
1701855300000|2023-12-06 09:35:00|416.77|414.97|419.27|417.47|419.52|417.72|416.52|414.72|0
1701855600000|2023-12-06 09:40:00|419.52|417.72|418.77|416.97|420.02|418.22|418.27|416.47|0
1701855900000|2023-12-06 09:45:00|419.02|417.22|417.27|415.47|419.02|417.22|417.27|415.47|0
1701856200000|2023-12-06 09:50:00|417.02|415.22|417.02|415.22|417.27|415.47|416.27|414.47|0
1701856500000|2023-12-06 09:55:00|416.52|414.72|416.52|414.72|417.52|415.72|416.52|414.72|0
1701856800000|2023-12-06 10:00:00|416.77|414.97|416.77|414.97|417.27|415.47|416.02|414.22|0
1701857100000|2023-12-06 10:05:00|417.02|415.22|415.77|413.97|417.52|415.72|415.27|413.47|0
1701857400000|2023-12-06 10:10:00|415.52|413.72|416.52|414.72|416.77|414.97|415.52|413.72|0
1701857700000|2023-12-06 10:15:00|416.77|414.97|416.02|414.22|417.27|415.47|416.02|414.22|0
1701858000000|2023-12-06 10:20:00|416.27|414.47|416.77|414.97|417.27|415.47|415.52|413.72|0
1701858300000|2023-12-06 10:25:00|416.52|414.72|416.02|414.22|417.27|415.47|415.77|413.97|0
1701858600000|2023-12-06 10:30:00|415.77|413.97|415.27|413.47|415.77|413.97|415.02|413.22|0
1701858900000|2023-12-06 10:35:00|415.52|413.72|415.77|413.97|416.02|414.22|415.27|413.47|0
1701859200000|2023-12-06 10:40:00|416.02|414.22|414.02|412.22|416.02|414.22|413.77|411.97|0
1701859500000|2023-12-06 10:45:00|413.77|411.97|414.52|412.72|414.52|412.72|413.77|411.97|0
1701859800000|2023-12-06 10:50:00|414.27|412.47|413.52|411.72|414.77|412.97|413.52|411.72|0
1701860100000|2023-12-06 10:55:00|413.27|411.47|412.77|410.97|413.27|411.47|412.52|410.72|0
1701860400000|2023-12-06 11:00:00|413.02|411.22|413.52|411.72|413.52|411.72|412.77|410.97|0
1701860700000|2023-12-06 11:05:00|413.27|411.47|414.52|412.72|414.77|412.97|413.27|411.47|0
1701861000000|2023-12-06 11:10:00|414.77|412.97|416.02|414.22|416.77|414.97|414.52|412.72|0
1701861300000|2023-12-06 11:15:00|415.77|413.97|417.27|415.47|417.27|415.47|415.77|413.97|0
1701861600000|2023-12-06 11:20:00|417.02|415.22|417.77|415.97|417.77|415.97|416.27|414.47|0
1701861900000|2023-12-06 11:25:00|417.52|415.72|416.77|414.97|417.77|415.97|416.52|414.72|0
1701862200000|2023-12-06 11:30:00|417.02|415.22|418.52|416.72|419.27|417.47|417.02|415.22|0
1701862500000|2023-12-06 11:35:00|418.77|416.97|418.77|416.97|419.27|417.47|418.27|416.47|0
1701862800000|2023-12-06 11:40:00|419.02|417.22|418.02|416.22|419.52|417.72|418.02|416.22|0
1701863100000|2023-12-06 11:45:00|418.27|416.47|417.02|415.22|418.27|416.47|417.02|415.22|0
1701863400000|2023-12-06 11:50:00|417.27|415.47|417.02|415.22|417.52|415.72|417.02|415.22|0
1701863700000|2023-12-06 11:55:00|417.27|415.47|417.52|415.72|418.02|416.22|417.02|415.22|0
1701864000000|2023-12-06 12:00:00|417.27|415.47|418.27|416.47|418.77|416.97|417.02|415.22|0
1701864300000|2023-12-06 12:05:00|418.02|416.22|419.52|417.72|419.52|417.72|417.77|415.97|0
1701864600000|2023-12-06 12:10:00|419.02|417.22|420.02|418.22|420.02|418.22|418.52|416.72|0
1701864900000|2023-12-06 12:15:00|419.77|417.97|419.27|417.47|420.77|418.97|419.02|417.22|0
1701865200000|2023-12-06 12:20:00|419.52|417.72|420.02|418.22|420.52|418.72|418.27|416.47|0
1701865500000|2023-12-06 12:25:00|419.77|417.97|419.52|417.72|420.77|418.97|419.52|417.72|0
1701865800000|2023-12-06 12:30:00|419.77|417.97|418.77|416.97|419.77|417.97|418.77|416.97|0
1701866100000|2023-12-06 12:35:00|418.52|416.72|419.02|417.22|419.52|417.72|418.27|416.47|0
1701866400000|2023-12-06 12:40:00|418.77|416.97|418.77|416.97|419.27|417.47|418.27|416.47|0
1701866700000|2023-12-06 12:45:00|418.52|416.72|418.02|416.22|419.27|417.47|417.77|415.97|0
1701867000000|2023-12-06 12:50:00|417.77|415.97|417.02|415.22|418.27|416.47|417.02|415.22|0
1701867300000|2023-12-06 12:55:00|417.27|415.47|417.02|415.22|417.52|415.72|416.52|414.72|0
1701867600000|2023-12-06 13:00:00|416.77|414.97|417.02|415.22|417.27|415.47|416.27|414.47|0
1701867900000|2023-12-06 13:05:00|417.27|415.47|417.02|415.22|418.77|416.97|416.77|414.97|0
1701868200000|2023-12-06 13:10:00|416.77|414.97|416.9|415.1|418.02|416.22|416.4|414.6|0
1701868500000|2023-12-06 13:15:00|416.77|414.97|416.52|414.72|416.77|414.97|414.27|412.47|0
1701868800000|2023-12-06 13:20:00|416.27|414.47|416.27|414.47|417.52|415.72|416.02|414.22|0
1701869100000|2023-12-06 13:25:00|416.52|414.72|414.27|412.47|416.52|414.72|414.27|412.47|0
1701869400000|2023-12-06 13:30:00|414.02|412.22|407.52|405.72|414.02|412.22|406.02|404.22|0
1701869700000|2023-12-06 13:35:00|407.77|405.97|410.52|408.72|412.02|410.22|407.52|405.72|0
1701870000000|2023-12-06 13:40:00|410.27|408.47|409.27|407.47|410.27|408.47|409.02|407.22|0
1701870300000|2023-12-06 13:45:00|409.52|407.72|409.77|407.97|410.52|408.72|408.52|406.72|0
1701870600000|2023-12-06 13:50:00|410.02|408.22|408.52|406.72|410.02|408.22|407.77|405.97|0
1701870900000|2023-12-06 13:55:00|408.27|406.47|406.27|404.47|408.27|406.47|405.27|403.47|0
1701871200000|2023-12-06 14:00:00|406.52|404.72|405.02|403.22|406.52|404.72|404.02|402.22|0
1701871500000|2023-12-06 14:05:00|405.27|403.47|404.77|402.97|405.77|403.97|403.77|401.97|0
1701871800000|2023-12-06 14:10:00|404.52|402.72|405.02|403.22|405.52|403.72|403.77|401.97|0
1701872100000|2023-12-06 14:15:00|404.77|402.97|405.77|403.97|405.77|403.97|404.27|402.47|0
1701872400000|2023-12-06 14:20:00|405.52|403.72|404.02|402.22|405.52|403.72|403.27|401.47|0
1701872700000|2023-12-06 14:25:00|403.77|401.97|403.27|401.47|404.77|402.97|402.52|400.72|0
1701873000000|2023-12-06 14:30:00|403.52|401.72|407.52|405.72|407.52|405.72|403.52|401.72|0
1701873300000|2023-12-06 14:35:00|408.52|406.72|412.77|410.97|413.77|411.97|408.27|406.47|0
1701873600000|2023-12-06 14:40:00|413.02|411.22|412.52|410.72|413.27|411.47|410.27|408.47|0
1701873900000|2023-12-06 14:45:00|412.02|410.22|412.02|410.22|413.77|411.97|411.27|409.47|0
1701874200000|2023-12-06 14:50:00|411.77|409.97|413.27|411.47|413.27|411.47|410.27|408.47|0
1701874500000|2023-12-06 14:55:00|413.02|411.22|411.77|409.97|413.27|411.47|411.27|409.47|0
1701874800000|2023-12-06 15:00:00|412.02|410.22|416.77|414.97|417.52|415.72|411.52|409.72|0
1701875100000|2023-12-06 15:05:00|416.27|414.47|411.02|409.22|417.27|415.47|410.77|408.97|0
1701875400000|2023-12-06 15:10:00|410.77|408.97|409.77|407.97|412.52|410.72|409.77|407.97|0
1701875700000|2023-12-06 15:15:00|410.02|408.22|412.27|410.47|413.27|411.47|408.02|406.22|0
1701876000000|2023-12-06 15:20:00|412.02|410.22|422.02|420.22|422.77|420.97|412.02|410.22|0
1701876300000|2023-12-06 15:25:00|422.52|420.72|421.52|419.72|424.27|422.47|419.27|417.47|0
1701876600000|2023-12-06 15:30:00|420.77|418.97|418.02|416.22|421.02|419.22|416.77|414.97|0
1701876900000|2023-12-06 15:35:00|417.77|415.97|417.77|415.97|419.52|417.72|416.77|414.97|0
1701877200000|2023-12-06 15:40:00|417.52|415.72|419.77|417.97|419.77|417.97|417.27|415.47|0
1701877500000|2023-12-06 15:45:00|419.52|417.72|420.27|418.47|420.52|418.72|417.77|415.97|0
1701877800000|2023-12-06 15:50:00|420.02|418.22|421.27|419.47|421.77|419.97|418.02|416.22|0
1701878100000|2023-12-06 15:55:00|421.52|419.72|420.27|418.47|422.52|420.72|420.02|418.22|0
1701878400000|2023-12-06 16:00:00|420.02|418.22|420.52|418.72|422.52|420.72|419.02|417.22|0
1701878700000|2023-12-06 16:05:00|420.27|418.47|421.02|419.22|422.27|420.47|418.27|416.47|0
1701879000000|2023-12-06 16:10:00|421.27|419.47|418.02|416.22|421.27|419.47|417.52|415.72|0
1701879300000|2023-12-06 16:15:00|418.27|416.47|421.27|419.47|421.27|419.47|418.02|416.22|0
1701879600000|2023-12-06 16:20:00|420.77|418.97|423.27|421.47|425.27|423.47|419.02|417.22|0
1701879900000|2023-12-06 16:25:00|423.02|421.22|423.52|421.72|424.02|422.22|420.27|418.47|0
1701880200000|2023-12-06 16:30:00|423.77|421.97|431.02|429.22|431.77|429.97|423.77|421.97|0
1701880500000|2023-12-06 16:35:00|430.77|428.97|429.27|427.47|431.02|429.22|428.27|426.47|0
1701880800000|2023-12-06 16:40:00|429.77|427.97|431.02|429.22|431.77|429.97|429.27|427.47|0
1701881100000|2023-12-06 16:45:00|431.27|429.47|429.77|427.97|431.27|429.47|428.52|426.72|0
1701881400000|2023-12-06 16:50:00|430.02|428.22|427.02|425.22|430.27|428.47|426.02|424.22|0
1701881700000|2023-12-06 16:55:00|427.27|425.47|424.27|422.47|427.27|425.47|424.27|422.47|0
1701882000000|2023-12-06 17:00:00|424.52|422.72|426.77|424.97|427.27|425.47|424.27|422.47|0
1701882300000|2023-12-06 17:05:00|426.52|424.72|425.02|423.22|426.77|424.97|423.77|421.97|0
1701882600000|2023-12-06 17:10:00|424.77|422.97|426.52|424.72|426.52|424.72|423.52|421.72|0
1701882900000|2023-12-06 17:15:00|426.77|424.97|429.52|427.72|429.52|427.72|426.27|424.47|0
1701883200000|2023-12-06 17:20:00|429.27|427.47|429.27|427.47|429.52|427.72|427.27|425.47|0
1701883500000|2023-12-06 17:25:00|429.52|427.72|429.52|427.72|430.77|428.97|428.52|426.72|0
1701883800000|2023-12-06 17:30:00|429.27|427.47|428.27|426.47|431.27|429.47|428.27|426.47|0
1701884100000|2023-12-06 17:35:00|428.52|426.72|427.27|425.47|428.77|426.97|426.27|424.47|0
1701884400000|2023-12-06 17:40:00|427.02|425.22|426.27|424.47|427.02|425.22|424.77|422.97|0
1701884700000|2023-12-06 17:45:00|426.02|424.22|430.02|428.22|431.77|429.97|426.02|424.22|0
1701885000000|2023-12-06 17:50:00|429.52|427.72|430.77|428.97|433.52|431.72|429.52|427.72|0
1701885300000|2023-12-06 17:55:00|431.02|429.22|433.77|431.97|434.02|432.22|430.77|428.97|0
1701885600000|2023-12-06 18:00:00|433.52|431.72|433.02|431.22|433.77|431.97|430.77|428.97|0
1701885900000|2023-12-06 18:05:00|432.77|430.97|433.77|431.97|436.02|434.22|432.77|430.97|0
1701886200000|2023-12-06 18:10:00|433.52|431.72|430.77|428.97|433.52|431.72|430.77|428.97|0
1701886500000|2023-12-06 18:15:00|430.52|428.72|430.52|428.72|433.02|431.22|430.52|428.72|0
1701886800000|2023-12-06 18:20:00|430.27|428.47|430.77|428.97|431.52|429.72|429.52|427.72|0
1701887100000|2023-12-06 18:25:00|431.27|429.47|428.27|426.47|432.02|430.22|427.52|425.72|0
1701887400000|2023-12-06 18:30:00|428.02|426.22|430.02|428.22|430.27|428.47|427.77|425.97|0
1701887700000|2023-12-06 18:35:00|430.27|428.47|429.52|427.72|430.27|428.47|428.52|426.72|0
1701888000000|2023-12-06 18:40:00|429.27|427.47|429.52|427.72|431.52|429.72|428.77|426.97|0
1701888300000|2023-12-06 18:45:00|429.77|427.97|429.02|427.22|430.02|428.22|428.77|426.97|0
1701888600000|2023-12-06 18:50:00|428.77|426.97|427.77|425.97|429.27|427.47|427.52|425.72|0
1701888900000|2023-12-06 18:55:00|427.52|425.72|427.52|425.72|427.77|425.97|426.52|424.72|0
1701889200000|2023-12-06 19:00:00|427.27|425.47|427.52|425.72|429.27|427.47|427.02|425.22|0
1701889500000|2023-12-06 19:05:00|427.77|425.97|428.02|426.22|428.52|426.72|426.77|424.97|0
1701889800000|2023-12-06 19:10:00|428.27|426.47|430.27|428.47|430.52|428.72|427.52|425.72|0
1701890100000|2023-12-06 19:15:00|430.52|428.72|431.02|429.22|431.27|429.47|428.52|426.72|0
1701890400000|2023-12-06 19:20:00|431.27|429.47|431.77|429.97|433.02|431.22|430.52|428.72|0
1701890700000|2023-12-06 19:25:00|432.02|430.22|433.02|431.22|433.02|431.22|430.52|428.72|0
1701891000000|2023-12-06 19:30:00|432.52|430.72|429.27|427.47|432.52|430.72|428.52|426.72|0
1701891300000|2023-12-06 19:35:00|429.52|427.72|429.77|427.97|431.02|429.22|429.02|427.22|0
1701891600000|2023-12-06 19:40:00|430.02|428.22|430.77|428.97|431.27|429.47|429.02|427.22|0
1701891900000|2023-12-06 19:45:00|431.02|429.22|429.77|427.97|431.52|429.72|429.52|427.72|0
1701892200000|2023-12-06 19:50:00|429.27|427.47|431.77|429.97|432.52|430.72|429.27|427.47|0
1701892500000|2023-12-06 19:55:00|431.52|429.72|433.77|431.97|434.02|432.22|431.02|429.22|0
1701892800000|2023-12-06 20:00:00|434.27|432.47|434.77|432.97|435.02|433.22|433.27|431.47|0
1701893100000|2023-12-06 20:05:00|435.02|433.22|434.27|432.47|435.27|433.47|434.02|432.22|0
1701893400000|2023-12-06 20:10:00|434.52|432.72|438.02|436.22|438.02|436.22|434.52|432.72|0
1701893700000|2023-12-06 20:15:00|437.52|435.72|438.27|436.47|439.27|437.47|437.27|435.47|0
1701894000000|2023-12-06 20:20:00|438.52|436.72|442.52|440.72|442.77|440.97|438.52|436.72|0
1701894300000|2023-12-06 20:25:00|442.77|440.97|442.02|440.22|443.52|441.72|441.52|439.72|0
1701894600000|2023-12-06 20:30:00|442.27|440.47|441.52|439.72|443.02|441.22|440.02|438.22|0
1701894900000|2023-12-06 20:35:00|441.27|439.47|445.02|443.22|445.27|443.47|441.02|439.22|0
1701895200000|2023-12-06 20:40:00|444.77|442.97|441.77|439.97|444.77|442.97|441.02|439.22|0
1701895500000|2023-12-06 20:45:00|441.52|439.72|442.77|440.97|443.77|441.97|441.52|439.72|0
1701895800000|2023-12-06 20:50:00|443.77|441.97|447.27|445.47|448.52|446.72|442.77|440.97|0
1701896100000|2023-12-06 20:55:00|446.27|444.47|444.02|442.22|448.27|446.47|444.02|442.22|0
1701896400000|2023-12-06 21:00:00|444.27|442.47|443.52|441.72|444.52|442.72|443.52|441.72|0
1701896700000|2023-12-06 21:05:00|443.27|441.47|444.27|442.47|444.77|442.97|443.02|441.22|0
1701897000000|2023-12-06 21:10:00|444.52|442.72|445.02|443.22|445.27|443.47|444.52|442.72|0
1701897300000|2023-12-06 21:15:00|445.47|443.27|445.97|443.77|446.22|444.02|445.22|443.02|0
1701897600000|2023-12-06 21:20:00|445.72|443.52|445.97|443.77|445.97|443.77|445.22|443.02|0
1701897900000|2023-12-06 21:25:00|446.22|444.02|445.72|443.52|446.22|444.02|445.22|443.02|0
1701898200000|2023-12-06 21:30:00|445.47|443.27|444.97|442.77|445.47|443.27|444.97|442.77|0
1701898500000|2023-12-06 21:35:00|444.85|442.65|444.72|442.52|444.97|442.77|444.72|442.52|0
1701898800000|2023-12-06 21:40:00|444.97|442.77|445.22|443.02|445.22|443.02|444.97|442.77|0
1701899100000|2023-12-06 21:45:00|445.47|443.27|444.97|442.77|445.72|443.52|444.97|442.77|0
1701899400000|2023-12-06 21:50:00|445.22|443.02|444.97|442.77|445.22|443.02|444.97|442.77|0
1701899700000|2023-12-06 21:55:00|444.72|442.52|444.85|442.65|444.85|442.65|443.97|441.77|0
1701900000000|2023-12-06 22:00:00|444.63|442.43|444.71|442.51|444.71|442.51|444.63|442.43|0
1701900300000|2023-12-06 22:05:00|444.56|442.36|444.71|442.51|444.78|442.58|444.49|442.29|0
1701900600000|2023-12-06 22:10:00|444.74|442.54|444.82|442.62|444.82|442.62|444.49|442.29|0
1701900900000|2023-12-06 22:15:00|444.74|442.54|444.56|442.36|444.74|442.54|444.56|442.36|0
1701901200000|2023-12-06 22:20:00|444.52|442.32|444.52|442.32|444.52|442.32|444.52|442.32|0
1701901500000|2023-12-06 22:25:00|444.41|442.21|444.67|442.47|444.67|442.47|444.41|442.21|0
1701901800000|2023-12-06 22:30:00|444.71|442.51|445.44|443.24|446.02|443.82|444.63|442.43|0
1701902100000|2023-12-06 22:35:00|445.4|443.2|445.47|443.27|445.47|443.27|445.29|443.09|0
1701902400000|2023-12-06 22:40:00|445.87|443.67|446.28|444.08|446.28|444.08|445.87|443.67|0
1701902700000|2023-12-06 22:45:00|446.09|443.89|445.87|443.67|446.67|444.47|445.84|443.64|0
1701903000000|2023-12-06 22:50:00|445.84|443.64|445.77|443.57|445.98|443.78|445.73|443.53|0
1701903300000|2023-12-06 22:55:00|445.73|443.53|446.13|443.93|446.39|444.19|445.73|443.53|0
1701903600000|2023-12-06 23:00:00|445.1|442.9|446.22|444.02|448.35|446.15|445.1|442.9|0
1701903900000|2023-12-06 23:05:00|445.97|443.77|445.97|443.77|446.97|444.77|445.22|443.02|0
1701904200000|2023-12-06 23:10:00|446.22|444.02|445.72|443.52|446.22|444.02|445.47|443.27|0
1701904500000|2023-12-06 23:15:00|445.97|443.77|444.97|442.77|446.22|444.02|444.97|442.77|0
1701904800000|2023-12-06 23:20:00|444.72|442.52|445.47|443.27|445.47|443.27|444.72|442.52|0
1701905100000|2023-12-06 23:25:00|445.72|443.52|445.22|443.02|445.97|443.77|445.22|443.02|0
1701905400000|2023-12-06 23:30:00|445.47|443.27|445.22|443.02|446.22|444.02|445.22|443.02|0
1701905700000|2023-12-06 23:35:00|444.97|442.77|445.47|443.27|445.72|443.52|444.47|442.27|0
1701906000000|2023-12-06 23:40:00|445.72|443.52|444.97|442.77|445.97|443.77|444.72|442.52|0
1701906300000|2023-12-06 23:45:00|444.72|442.52|445.97|443.77|445.97|443.77|444.22|442.02|0
1701906600000|2023-12-06 23:50:00|445.72|443.52|446.97|444.77|447.47|445.27|445.72|443.52|0
1701906900000|2023-12-06 23:55:00|446.72|444.52|445.72|443.52|446.72|444.52|445.72|443.52|0
1701907200000|2023-12-07 00:00:00|445.97|443.77|445.22|443.02|446.22|444.02|445.22|443.02|0
1701907500000|2023-12-07 00:05:00|445.47|443.27|444.72|442.52|445.72|443.52|444.22|442.02|0
1701907800000|2023-12-07 00:10:00|444.97|442.77|445.6|443.4|445.97|443.77|444.97|442.77|0
1701908100000|2023-12-07 00:15:00|445.72|443.52|446.72|444.52|446.97|444.77|444.22|442.02|0
1701908400000|2023-12-07 00:20:00|446.47|444.27|446.47|444.27|447.72|445.52|445.72|443.52|0
1701908700000|2023-12-07 00:25:00|446.72|444.52|447.47|445.27|447.72|445.52|446.47|444.27|0
1701909000000|2023-12-07 00:30:00|447.22|445.02|446.47|444.27|447.22|445.02|446.22|444.02|0
1701909300000|2023-12-07 00:35:00|446.22|444.02|444.72|442.52|446.22|444.02|444.47|442.27|0
1701909600000|2023-12-07 00:40:00|444.97|442.77|445.47|443.27|445.72|443.52|444.47|442.27|0
1701909900000|2023-12-07 00:45:00|445.22|443.02|445.22|443.02|445.72|443.52|445.22|443.02|0
1701910200000|2023-12-07 00:50:00|445.47|443.27|445.97|443.77|446.22|444.02|445.47|443.27|0
1701910500000|2023-12-07 00:55:00|446.22|444.02|447.22|445.02|447.22|445.02|445.97|443.77|0
1701910800000|2023-12-07 01:00:00|446.97|444.77|446.22|444.02|447.22|445.02|445.72|443.52|0
1701911100000|2023-12-07 01:05:00|446.47|444.27|446.22|444.02|446.47|444.27|445.97|443.77|0
1701911400000|2023-12-07 01:10:00|446.47|444.27|445.72|443.52|446.47|444.27|445.22|443.02|0
1701911700000|2023-12-07 01:15:00|445.97|443.77|446.47|444.27|446.72|444.52|445.72|443.52|0
1701912000000|2023-12-07 01:20:00|446.22|444.02|446.47|444.27|446.72|444.52|445.97|443.77|0
1701912300000|2023-12-07 01:25:00|446.72|444.52|447.47|445.27|447.47|445.27|446.72|444.52|0
1701912600000|2023-12-07 01:30:00|447.27|445.47|445.77|443.97|448.02|446.22|445.77|443.97|0
1701912900000|2023-12-07 01:35:00|445.52|443.72|445.52|443.72|446.02|444.22|445.02|443.22|0
1701913200000|2023-12-07 01:40:00|445.27|443.47|446.27|444.47|446.52|444.72|445.02|443.22|0
1701913500000|2023-12-07 01:45:00|446.52|444.72|447.27|445.47|447.77|445.97|445.65|443.85|0
1701913800000|2023-12-07 01:50:00|447.02|445.22|448.77|446.97|448.77|446.97|446.77|444.97|0
1701914100000|2023-12-07 01:55:00|448.52|446.72|448.27|446.47|448.77|446.97|447.77|445.97|0
1701914400000|2023-12-07 02:00:00|448.52|446.72|447.77|445.97|448.52|446.72|447.52|445.72|0
1701914700000|2023-12-07 02:05:00|447.52|445.72|448.02|446.22|448.02|446.22|447.02|445.22|0
1701915000000|2023-12-07 02:10:00|448.27|446.47|447.27|445.47|448.27|446.47|447.02|445.22|0
1701915300000|2023-12-07 02:15:00|447.52|445.72|447.02|445.22|447.77|445.97|447.02|445.22|0
1701915600000|2023-12-07 02:20:00|447.27|445.47|447.02|445.22|447.52|445.72|446.77|444.97|0
1701915900000|2023-12-07 02:25:00|447.27|445.47|448.02|446.22|448.02|446.22|447.02|445.22|0
1701916200000|2023-12-07 02:30:00|447.77|445.97|446.77|444.97|448.02|446.22|446.77|444.97|0
1701916500000|2023-12-07 02:35:00|447.02|445.22|448.27|446.47|448.52|446.72|446.77|444.97|0
1701916800000|2023-12-07 02:40:00|448.52|446.72|448.27|446.47|448.77|446.97|448.27|446.47|0
1701917100000|2023-12-07 02:45:00|448.77|446.97|448.52|446.72|449.02|447.22|448.27|446.47|0
1701917400000|2023-12-07 02:50:00|448.77|446.97|448.27|446.47|448.77|446.97|448.02|446.22|0
1701917700000|2023-12-07 02:55:00|448.52|446.72|448.02|446.22|448.77|446.97|448.02|446.22|0
1701918000000|2023-12-07 03:00:00|448.27|446.47|448.52|446.72|448.52|446.72|447.77|445.97|0
1701918300000|2023-12-07 03:05:00|448.77|446.97|449.02|447.22|449.27|447.47|448.27|446.47|0
1701918600000|2023-12-07 03:10:00|448.9|447.1|448.77|446.97|449.27|447.47|448.77|446.97|0
1701918900000|2023-12-07 03:15:00|449.02|447.22|448.02|446.22|449.02|447.22|448.02|446.22|0
1701919200000|2023-12-07 03:20:00|447.77|445.97|447.27|445.47|448.02|446.22|447.02|445.22|0
1701919500000|2023-12-07 03:25:00|447.02|445.22|446.77|444.97|447.27|445.47|446.27|444.47|0
1701919800000|2023-12-07 03:30:00|447.02|445.22|446.77|444.97|447.02|445.22|446.77|444.97|0
1701920100000|2023-12-07 03:35:00|447.02|445.22|448.02|446.22|448.02|446.22|447.02|445.22|0
1701920400000|2023-12-07 03:40:00|448.27|446.47|448.52|446.72|448.52|446.72|448.02|446.22|0
1701920700000|2023-12-07 03:45:00|448.27|446.47|448.77|446.97|448.77|446.97|448.02|446.22|0
1701921000000|2023-12-07 03:50:00|448.52|446.72|448.27|446.47|448.77|446.97|448.27|446.47|0
1701921300000|2023-12-07 03:55:00|448.02|446.22|447.77|445.97|448.02|446.22|447.77|445.97|0
1701921600000|2023-12-07 04:00:00|448.02|446.22|447.02|445.22|448.02|446.22|447.02|445.22|0
1701921900000|2023-12-07 04:05:00|446.77|444.97|447.02|445.22|447.27|445.47|446.52|444.72|0
1701922200000|2023-12-07 04:10:00|446.77|444.97|446.77|444.97|447.02|445.22|446.52|444.72|0
1701922500000|2023-12-07 04:15:00|446.52|444.72|447.27|445.47|447.27|445.47|446.52|444.72|0
1701922800000|2023-12-07 04:20:00|447.02|445.22|446.52|444.72|447.02|445.22|446.52|444.72|0
1701923100000|2023-12-07 04:25:00|446.77|444.97|446.27|444.47|447.02|445.22|446.27|444.47|0
1701923400000|2023-12-07 04:30:00|446.52|444.72|446.52|444.72|446.77|444.97|446.27|444.47|0
1701923700000|2023-12-07 04:35:00|446.77|444.97|446.77|444.97|446.77|444.97|446.77|444.97|0
1701924000000|2023-12-07 04:40:00|446.52|444.72|446.77|444.97|447.02|445.22|446.27|444.47|0
1701924300000|2023-12-07 04:45:00|447.02|445.22|447.02|445.22|447.27|445.47|447.02|445.22|0
1701924600000|2023-12-07 04:50:00|447.27|445.47|447.27|445.47|447.52|445.72|447.02|445.22|0
1701924900000|2023-12-07 04:55:00|447.02|445.22|447.02|445.22|447.27|445.47|446.77|444.97|0
1701925200000|2023-12-07 05:00:00|446.77|444.97|446.77|444.97|447.02|445.22|446.52|444.72|0
1701925500000|2023-12-07 05:05:00|447.02|445.22|447.27|445.47|447.52|445.72|446.77|444.97|0
1701925800000|2023-12-07 05:10:00|447.02|445.22|447.9|446.1|448.02|446.22|446.77|444.97|0
1701926100000|2023-12-07 05:15:00|447.77|445.97|447.77|445.97|448.02|446.22|447.52|445.72|0
1701926400000|2023-12-07 05:20:00|447.52|445.72|447.52|445.72|447.77|445.97|446.77|444.97|0
1701926700000|2023-12-07 05:25:00|447.27|445.47|448.02|446.22|448.02|446.22|447.27|445.47|0
1701927000000|2023-12-07 05:30:00|447.77|445.97|448.77|446.97|448.77|446.97|447.77|445.97|0
1701927300000|2023-12-07 05:35:00|449.02|447.22|448.52|446.72|449.27|447.47|448.27|446.47|0
1701927600000|2023-12-07 05:40:00|448.77|446.97|448.27|446.47|448.77|446.97|448.27|446.47|0
1701927900000|2023-12-07 05:45:00|448.02|446.22|448.52|446.72|448.52|446.72|448.02|446.22|0
1701928200000|2023-12-07 05:50:00|448.77|446.97|449.02|447.22|449.52|447.72|448.77|446.97|0
1701928500000|2023-12-07 05:55:00|449.27|447.47|448.77|446.97|449.27|447.47|448.77|446.97|0
1701928800000|2023-12-07 06:00:00|448.52|446.72|448.52|446.72|449.02|447.22|448.27|446.47|0
1701929100000|2023-12-07 06:05:00|448.27|446.47|448.27|446.47|448.77|446.97|448.27|446.47|0
1701929400000|2023-12-07 06:10:00|448.52|446.72|448.02|446.22|448.52|446.72|447.77|445.97|0
1701929700000|2023-12-07 06:15:00|447.77|445.97|447.27|445.47|447.77|445.97|447.27|445.47|0
1701930000000|2023-12-07 06:20:00|447.52|445.72|446.77|444.97|447.52|445.72|446.52|444.72|0
1701930300000|2023-12-07 06:25:00|447.02|445.22|447.02|445.22|447.02|445.22|446.27|444.47|0
1701930600000|2023-12-07 06:30:00|447.27|445.47|447.02|445.22|447.52|445.72|446.77|444.97|0
1701930900000|2023-12-07 06:35:00|447.27|445.47|447.27|445.47|447.77|445.97|447.02|445.22|0
1701931200000|2023-12-07 06:40:00|447.52|445.72|447.77|445.97|448.02|446.22|447.27|445.47|0
1701931500000|2023-12-07 06:45:00|448.02|446.22|448.52|446.72|448.77|446.97|448.02|446.22|0
1701931800000|2023-12-07 06:50:00|448.77|446.97|449.02|447.22|449.02|447.22|448.52|446.72|0
1701932100000|2023-12-07 06:55:00|448.77|446.97|450.27|448.47|450.27|448.47|448.77|446.97|0
1701932400000|2023-12-07 07:00:00|449.77|447.97|449.52|447.72|450.52|448.72|449.27|447.47|0
1701932700000|2023-12-07 07:05:00|449.27|447.47|450.02|448.22|450.02|448.22|448.27|446.47|0
1701933000000|2023-12-07 07:10:00|449.77|447.97|447.77|445.97|449.77|447.97|447.52|445.72|0
1701933300000|2023-12-07 07:15:00|448.02|446.22|446.77|444.97|448.27|446.47|446.77|444.97|0
1701933600000|2023-12-07 07:20:00|446.52|444.72|446.77|444.97|446.77|444.97|446.27|444.47|0
1701933900000|2023-12-07 07:25:00|447.02|445.22|446.52|444.72|448.02|446.22|446.52|444.72|0
1701934200000|2023-12-07 07:30:00|446.77|444.97|447.02|445.22|447.52|445.72|446.52|444.72|0
1701934500000|2023-12-07 07:35:00|446.77|444.97|447.27|445.47|447.52|445.72|446.77|444.97|0
1701934800000|2023-12-07 07:40:00|447.02|445.22|446.77|444.97|447.27|445.47|446.52|444.72|0
1701935100000|2023-12-07 07:45:00|446.52|444.72|446.02|444.22|446.77|444.97|445.52|443.72|0
1701935400000|2023-12-07 07:50:00|445.77|443.97|446.77|444.97|446.77|444.97|445.77|443.97|0
1701935700000|2023-12-07 07:55:00|446.52|444.72|446.02|444.22|446.77|444.97|445.77|443.97|0
1701936000000|2023-12-07 08:00:00|446.27|444.47|444.52|442.72|446.27|444.47|444.02|442.22|0
1701936300000|2023-12-07 08:05:00|444.27|442.47|446.77|444.97|447.27|445.47|444.27|442.47|0
1701936600000|2023-12-07 08:10:00|447.02|445.22|444.77|442.97|447.52|445.72|444.52|442.72|0
1701936900000|2023-12-07 08:15:00|444.52|442.72|444.27|442.47|446.77|444.97|444.02|442.22|0
1701937200000|2023-12-07 08:20:00|444.02|442.22|444.52|442.72|445.52|443.72|443.77|441.97|0
1701937500000|2023-12-07 08:25:00|444.77|442.97|446.02|444.22|446.27|444.47|444.27|442.47|0
1701937800000|2023-12-07 08:30:00|446.27|444.47|446.52|444.72|447.27|445.47|445.52|443.72|0
1701938100000|2023-12-07 08:35:00|446.27|444.47|446.77|444.97|447.02|445.22|445.52|443.72|0
1701938400000|2023-12-07 08:40:00|446.52|444.72|447.52|445.72|447.52|445.72|446.02|444.22|0
1701938700000|2023-12-07 08:45:00|447.27|445.47|449.02|447.22|449.52|447.72|447.27|445.47|0
1701939000000|2023-12-07 08:50:00|448.77|446.97|449.27|447.47|449.52|447.72|448.02|446.22|0
1701939300000|2023-12-07 08:55:00|449.52|447.72|450.02|448.22|450.02|448.22|449.02|447.22|0
1701939600000|2023-12-07 09:00:00|449.77|447.97|447.77|445.97|449.77|447.97|447.77|445.97|0
1701939900000|2023-12-07 09:05:00|448.02|446.22|450.02|448.22|450.02|448.22|447.02|445.22|0
1701940200000|2023-12-07 09:10:00|449.77|447.97|450.02|448.22|450.77|448.97|449.52|447.72|0
1701940500000|2023-12-07 09:15:00|450.27|448.47|451.27|449.47|451.52|449.72|450.27|448.47|0
1701940800000|2023-12-07 09:20:00|451.52|449.72|451.02|449.22|452.02|450.22|450.77|448.97|0
1701941100000|2023-12-07 09:25:00|450.9|449.1|447.52|445.72|451.02|449.22|447.27|445.47|0
1701941400000|2023-12-07 09:30:00|447.27|445.47|446.77|444.97|447.27|445.47|445.77|443.97|0
1701941700000|2023-12-07 09:35:00|446.52|444.72|447.27|445.47|447.77|445.97|446.52|444.72|0
1701942000000|2023-12-07 09:40:00|447.52|445.72|446.27|444.47|447.52|445.72|446.02|444.22|0
1701942300000|2023-12-07 09:45:00|446.52|444.72|445.77|443.97|447.02|445.22|445.77|443.97|0
1701942600000|2023-12-07 09:50:00|446.02|444.22|446.02|444.22|446.27|444.47|444.52|442.72|0
1701942900000|2023-12-07 09:55:00|445.77|443.97|445.52|443.72|446.77|444.97|445.27|443.47|0
1701943200000|2023-12-07 10:00:00|445.27|443.47|445.52|443.72|446.27|444.47|445.02|443.22|0
1701943500000|2023-12-07 10:05:00|445.77|443.97|446.52|444.72|446.52|444.72|445.27|443.47|0
1701943800000|2023-12-07 10:10:00|446.27|444.47|446.27|444.47|446.27|444.47|445.02|443.22|0
1701944100000|2023-12-07 10:15:00|446.52|444.72|445.02|443.22|447.52|445.72|445.02|443.22|0
1701944400000|2023-12-07 10:20:00|444.77|442.97|445.27|443.47|445.77|443.97|444.27|442.47|0
1701944700000|2023-12-07 10:25:00|445.52|443.72|446.27|444.47|447.02|445.22|445.52|443.72|0
1701945000000|2023-12-07 10:30:00|446.52|444.72|447.52|445.72|448.02|446.22|446.27|444.47|0
1701945300000|2023-12-07 10:35:00|447.77|445.97|447.77|445.97|448.27|446.47|447.02|445.22|0
1701945600000|2023-12-07 10:40:00|447.52|445.72|447.02|445.22|447.77|445.97|447.02|445.22|0
1701945900000|2023-12-07 10:45:00|447.27|445.47|446.52|444.72|448.02|446.22|446.52|444.72|0
1701946200000|2023-12-07 10:50:00|446.77|444.97|446.77|444.97|447.52|445.72|446.77|444.97|0
1701946500000|2023-12-07 10:55:00|446.52|444.72|445.52|443.72|446.77|444.97|445.27|443.47|0
1701946800000|2023-12-07 11:00:00|445.27|443.47|445.02|443.22|445.52|443.72|444.02|442.22|0
1701947100000|2023-12-07 11:05:00|445.27|443.47|445.27|443.47|445.52|443.72|444.52|442.72|0
1701947400000|2023-12-07 11:10:00|445.52|443.72|445.02|443.22|445.52|443.72|444.52|442.72|0
1701947700000|2023-12-07 11:15:00|445.27|443.47|444.77|442.97|446.02|444.22|444.52|442.72|0
1701948000000|2023-12-07 11:20:00|444.52|442.72|445.52|443.72|445.52|443.72|443.77|441.97|0
1701948300000|2023-12-07 11:25:00|445.77|443.97|443.77|441.97|445.77|443.97|443.27|441.47|0
1701948600000|2023-12-07 11:30:00|444.02|442.22|444.02|442.22|444.52|442.72|443.27|441.47|0
1701948900000|2023-12-07 11:35:00|443.77|441.97|444.02|442.22|444.27|442.47|443.27|441.47|0
1701949200000|2023-12-07 11:40:00|444.15|442.35|444.02|442.22|444.27|442.47|443.77|441.97|0
1701949500000|2023-12-07 11:45:00|443.77|441.97|444.52|442.72|444.77|442.97|443.27|441.47|0
1701949800000|2023-12-07 11:50:00|444.77|442.97|444.02|442.22|444.77|442.97|443.77|441.97|0
1701950100000|2023-12-07 11:55:00|444.27|442.47|444.27|442.47|444.77|442.97|443.77|441.97|0
1701950400000|2023-12-07 12:00:00|444.52|442.72|445.02|443.22|445.52|443.72|444.02|442.22|0
1701950700000|2023-12-07 12:05:00|445.27|443.47|445.27|443.47|445.77|443.97|445.02|443.22|0
1701951000000|2023-12-07 12:10:00|445.52|443.72|445.02|443.22|445.77|443.97|444.77|442.97|0
1701951300000|2023-12-07 12:15:00|444.77|442.97|444.27|442.47|445.02|443.22|444.27|442.47|0
1701951600000|2023-12-07 12:20:00|444.52|442.72|445.27|443.47|446.02|444.22|444.27|442.47|0
1701951900000|2023-12-07 12:25:00|445.02|443.22|444.27|442.47|446.27|444.47|444.02|442.22|0
1701952200000|2023-12-07 12:30:00|444.52|442.72|444.27|442.47|444.77|442.97|444.02|442.22|0
1701952500000|2023-12-07 12:35:00|444.15|442.35|444.02|442.22|445.02|443.22|443.02|441.22|0
1701952800000|2023-12-07 12:40:00|443.77|441.97|442.52|440.72|444.27|442.47|442.52|440.72|0
1701953100000|2023-12-07 12:45:00|442.77|440.97|443.77|441.97|443.77|441.97|442.27|440.47|0
1701953400000|2023-12-07 12:50:00|443.52|441.72|442.52|440.72|443.77|441.97|442.52|440.72|0
1701953700000|2023-12-07 12:55:00|442.27|440.47|441.02|439.22|442.52|440.72|441.02|439.22|0
1701954000000|2023-12-07 13:00:00|441.27|439.47|439.77|437.97|441.52|439.72|439.77|437.97|0
1701954300000|2023-12-07 13:05:00|440.02|438.22|439.77|437.97|440.27|438.47|439.27|437.47|0
1701954600000|2023-12-07 13:10:00|439.52|437.72|440.77|438.97|441.02|439.22|439.02|437.22|0
1701954900000|2023-12-07 13:15:00|440.52|438.72|438.77|436.97|440.77|438.97|438.52|436.72|0
1701955200000|2023-12-07 13:20:00|438.52|436.72|439.27|437.47|439.77|437.97|438.02|436.22|0
1701955500000|2023-12-07 13:25:00|439.02|437.22|439.65|437.85|440.27|438.47|438.77|436.97|0
1701955800000|2023-12-07 13:30:00|439.77|437.97|440.52|438.72|442.52|440.72|439.77|437.97|0
1701956100000|2023-12-07 13:35:00|440.77|438.97|437.52|435.72|441.52|439.72|436.77|434.97|0
1701956400000|2023-12-07 13:40:00|437.02|435.22|434.52|432.72|437.52|435.72|434.27|432.47|0
1701956700000|2023-12-07 13:45:00|434.77|432.97|433.52|431.72|435.02|433.22|433.02|431.22|0
1701957000000|2023-12-07 13:50:00|433.27|431.47|431.77|429.97|433.52|431.72|431.27|429.47|0
1701957300000|2023-12-07 13:55:00|432.02|430.22|431.52|429.72|432.27|430.47|430.77|428.97|0
1701957600000|2023-12-07 14:00:00|431.27|429.47|432.27|430.47|432.52|430.72|430.77|428.97|0
1701957900000|2023-12-07 14:05:00|432.02|430.22|430.77|428.97|432.02|430.22|430.02|428.22|0
1701958200000|2023-12-07 14:10:00|430.52|428.72|428.27|426.47|431.27|429.47|428.27|426.47|0
1701958500000|2023-12-07 14:15:00|428.02|426.22|428.27|426.47|429.02|427.22|427.52|425.72|0
1701958800000|2023-12-07 14:20:00|428.52|426.72|426.27|424.47|428.52|426.72|426.02|424.22|0
1701959100000|2023-12-07 14:25:00|426.77|424.97|424.52|422.72|427.02|425.22|424.27|422.47|0
1701959400000|2023-12-07 14:30:00|426.02|424.22|423.77|421.97|427.02|425.22|421.77|419.97|0
1701959700000|2023-12-07 14:35:00|424.02|422.22|424.27|422.47|426.27|424.47|421.77|419.97|0
1701960000000|2023-12-07 14:40:00|423.52|421.72|425.77|423.97|426.02|424.22|422.52|420.72|0
1701960300000|2023-12-07 14:45:00|425.52|423.72|428.77|426.97|429.27|427.47|425.02|423.22|0
1701960600000|2023-12-07 14:50:00|428.52|426.72|427.52|425.72|430.52|428.72|424.77|422.97|0
1701960900000|2023-12-07 14:55:00|427.27|425.47|428.27|426.47|430.02|428.22|425.27|423.47|0
1701961200000|2023-12-07 15:00:00|428.77|426.97|427.27|425.47|429.77|427.97|426.77|424.97|0
1701961500000|2023-12-07 15:05:00|427.52|425.72|429.02|427.22|429.27|427.47|423.52|421.72|0
1701961800000|2023-12-07 15:10:00|428.77|426.97|420.77|418.97|430.02|428.22|420.77|418.97|0
1701962100000|2023-12-07 15:15:00|419.77|417.97|417.52|415.72|420.27|418.47|416.77|414.97|0
1701962400000|2023-12-07 15:20:00|417.02|415.22|415.02|413.22|417.77|415.97|414.02|412.22|0
1701962700000|2023-12-07 15:25:00|414.77|412.97|414.27|412.47|417.02|415.22|414.02|412.22|0
1701963000000|2023-12-07 15:30:00|413.77|411.97|414.52|412.72|414.77|412.97|412.52|410.72|0
1701963300000|2023-12-07 15:35:00|414.77|412.97|413.77|411.97|415.27|413.47|413.02|411.22|0
1701963600000|2023-12-07 15:40:00|414.02|412.22|416.02|414.22|417.27|415.47|414.02|412.22|0
1701963900000|2023-12-07 15:45:00|416.27|414.47|416.02|414.22|417.52|415.72|415.27|413.47|0
1701964200000|2023-12-07 15:50:00|416.27|414.47|417.52|415.72|417.52|415.72|415.27|413.47|0
1701964500000|2023-12-07 15:55:00|417.27|415.47|415.27|413.47|418.02|416.22|415.27|413.47|0
1701964800000|2023-12-07 16:00:00|415.02|413.22|414.27|412.47|416.27|414.47|414.02|412.22|0
1701965100000|2023-12-07 16:05:00|414.52|412.72|415.02|413.22|415.52|413.72|413.52|411.72|0
1701965400000|2023-12-07 16:10:00|414.77|412.97|421.02|419.22|421.52|419.72|414.02|412.22|0
1701965700000|2023-12-07 16:15:00|420.77|418.97|427.02|425.22|428.77|426.97|420.77|418.97|0
1701966000000|2023-12-07 16:20:00|426.77|424.97|425.77|423.97|427.27|425.47|424.27|422.47|0
1701966300000|2023-12-07 16:25:00|425.27|423.47|423.27|421.47|425.27|423.47|422.77|420.97|0
1701966600000|2023-12-07 16:30:00|423.02|421.22|419.52|417.72|423.77|421.97|418.27|416.47|0
1701966900000|2023-12-07 16:35:00|418.77|416.97|416.02|414.22|419.27|417.47|416.02|414.22|0
1701967200000|2023-12-07 16:40:00|415.77|413.97|415.52|413.72|417.02|415.22|414.52|412.72|0
1701967500000|2023-12-07 16:45:00|415.27|413.47|414.77|412.97|415.77|413.97|413.27|411.47|0
1701967800000|2023-12-07 16:50:00|414.52|412.72|413.52|411.72|416.02|414.22|413.52|411.72|0
1701968100000|2023-12-07 16:55:00|413.77|411.97|412.77|410.97|415.02|413.22|412.77|410.97|0
1701968400000|2023-12-07 17:00:00|413.02|411.22|413.27|411.47|414.52|412.72|412.02|410.22|0
1701968700000|2023-12-07 17:05:00|413.52|411.72|414.77|412.97|415.27|413.47|413.52|411.72|0
1701969000000|2023-12-07 17:10:00|414.52|412.72|417.02|415.22|417.27|415.47|414.27|412.47|0
1701969300000|2023-12-07 17:15:00|417.27|415.47|411.52|409.72|417.27|415.47|410.77|408.97|0
1701969600000|2023-12-07 17:20:00|411.27|409.47|413.27|411.47|413.77|411.97|409.52|407.72|0
1701969900000|2023-12-07 17:25:00|413.52|411.72|411.52|409.72|413.77|411.97|411.27|409.47|0
1701970200000|2023-12-07 17:30:00|411.27|409.47|410.77|408.97|411.77|409.97|410.27|408.47|0
1701970500000|2023-12-07 17:35:00|411.02|409.22|411.77|409.97|413.02|411.22|410.52|408.72|0
1701970800000|2023-12-07 17:40:00|411.52|409.72|412.77|410.97|413.77|411.97|411.27|409.47|0
1701971100000|2023-12-07 17:45:00|413.02|411.22|411.77|409.97|413.77|411.97|411.02|409.22|0
1701971400000|2023-12-07 17:50:00|411.52|409.72|413.02|411.22|413.77|411.97|411.27|409.47|0
1701971700000|2023-12-07 17:55:00|413.27|411.47|412.52|410.72|413.27|411.47|410.77|408.97|0
1701972000000|2023-12-07 18:00:00|412.77|410.97|411.52|409.72|412.77|410.97|410.02|408.22|0
1701972300000|2023-12-07 18:05:00|411.27|409.47|409.27|407.47|411.27|409.47|408.52|406.72|0
1701972600000|2023-12-07 18:10:00|409.52|407.72|409.52|407.72|410.77|408.97|409.27|407.47|0
1701972900000|2023-12-07 18:15:00|409.77|407.97|411.52|409.72|413.02|411.22|409.52|407.72|0
1701973200000|2023-12-07 18:20:00|412.02|410.22|411.77|409.97|413.52|411.72|411.52|409.72|0
1701973500000|2023-12-07 18:25:00|411.52|409.72|413.02|411.22|414.52|412.72|411.27|409.47|0
1701973800000|2023-12-07 18:30:00|413.27|411.47|412.27|410.47|414.02|412.22|411.52|409.72|0
1701974100000|2023-12-07 18:35:00|412.52|410.72|412.27|410.47|414.27|412.47|411.52|409.72|0
1701974400000|2023-12-07 18:40:00|412.02|410.22|410.77|408.97|412.77|410.97|409.77|407.97|0
1701974700000|2023-12-07 18:45:00|410.52|408.72|411.27|409.47|411.52|409.72|409.77|407.97|0
1701975000000|2023-12-07 18:50:00|411.02|409.22|410.77|408.97|411.77|409.97|409.77|407.97|0
1701975300000|2023-12-07 18:55:00|410.52|408.72|410.77|408.97|411.52|409.72|410.52|408.72|0
1701975600000|2023-12-07 19:00:00|411.02|409.22|409.77|407.97|411.27|409.47|409.27|407.47|0
1701975900000|2023-12-07 19:05:00|410.02|408.22|409.02|407.22|411.77|409.97|409.02|407.22|0
1701976200000|2023-12-07 19:10:00|408.77|406.97|410.27|408.47|410.52|408.72|408.77|406.97|0
1701976500000|2023-12-07 19:15:00|410.02|408.22|407.27|405.47|410.27|408.47|407.02|405.22|0
1701976800000|2023-12-07 19:20:00|407.52|405.72|407.77|405.97|408.27|406.47|405.27|403.47|0
1701977100000|2023-12-07 19:25:00|408.02|406.22|406.77|404.97|409.02|407.22|406.77|404.97|0
1701977400000|2023-12-07 19:30:00|406.52|404.72|410.52|408.72|410.52|408.72|406.52|404.72|0
1701977700000|2023-12-07 19:35:00|410.77|408.97|409.77|407.97|411.02|409.22|409.27|407.47|0
1701978000000|2023-12-07 19:40:00|410.02|408.22|411.02|409.22|411.52|409.72|408.77|406.97|0
1701978300000|2023-12-07 19:45:00|411.27|409.47|410.02|408.22|412.27|410.47|410.02|408.22|0
1701978600000|2023-12-07 19:50:00|410.27|408.47|412.27|410.47|412.52|410.72|410.27|408.47|0
1701978900000|2023-12-07 19:55:00|412.52|410.72|413.77|411.97|414.02|412.22|412.52|410.72|0
1701979200000|2023-12-07 20:00:00|414.02|412.22|412.77|410.97|414.52|412.72|412.02|410.22|0
1701979500000|2023-12-07 20:05:00|412.52|410.72|412.77|410.97|413.52|411.72|411.52|409.72|0
1701979800000|2023-12-07 20:10:00|412.52|410.72|411.02|409.22|412.77|410.97|411.02|409.22|0
1701980100000|2023-12-07 20:15:00|411.27|409.47|410.27|408.47|411.27|409.47|410.02|408.22|0
1701980400000|2023-12-07 20:20:00|410.02|408.22|410.77|408.97|411.27|409.47|409.02|407.22|0
1701980700000|2023-12-07 20:25:00|411.02|409.22|411.02|409.22|411.27|409.47|410.27|408.47|0
1701981000000|2023-12-07 20:30:00|411.27|409.47|414.27|412.47|414.27|412.47|409.52|407.72|0
1701981300000|2023-12-07 20:35:00|414.02|412.22|413.27|411.47|414.52|412.72|413.27|411.47|0
1701981600000|2023-12-07 20:40:00|413.02|411.22|412.77|410.97|413.52|411.72|411.77|409.97|0
1701981900000|2023-12-07 20:45:00|413.02|411.22|413.52|411.72|414.27|412.47|412.27|410.47|0
1701982200000|2023-12-07 20:50:00|413.02|411.22|411.27|409.47|413.77|411.97|410.52|408.72|0
1701982500000|2023-12-07 20:55:00|411.02|409.22|411.27|409.47|412.77|410.97|410.02|408.22|0
1701982800000|2023-12-07 21:00:00|412.27|410.47|413.02|411.22|414.52|412.72|412.27|410.47|0
1701983100000|2023-12-07 21:05:00|412.77|410.97|413.02|411.22|413.02|411.22|412.52|410.72|0
1701983400000|2023-12-07 21:10:00|412.77|410.97|413.52|411.72|413.77|411.97|412.77|410.97|0
1701983700000|2023-12-07 21:15:00|413.22|411.02|413.72|411.52|414.22|412.02|412.72|410.52|0
1701984000000|2023-12-07 21:20:00|413.97|411.77|414.22|412.02|414.22|412.02|413.47|411.27|0
1701984300000|2023-12-07 21:25:00|414.47|412.27|415.47|413.27|415.72|413.52|414.47|412.27|0
1701984600000|2023-12-07 21:30:00|415.72|413.52|416.47|414.27|417.22|415.02|415.47|413.27|0
1701984900000|2023-12-07 21:35:00|416.35|414.15|416.97|414.77|416.97|414.77|415.72|413.52|0
1701985200000|2023-12-07 21:40:00|417.22|415.02|416.97|414.77|417.22|415.02|416.47|414.27|0
1701985500000|2023-12-07 21:45:00|417.22|415.02|416.72|414.52|417.47|415.27|416.72|414.52|0
1701985800000|2023-12-07 21:50:00|416.97|414.77|416.22|414.02|416.97|414.77|416.22|414.02|0
1701986100000|2023-12-07 21:55:00|416.47|414.27|415.75|413.55|416.47|414.27|415.6|413.4|0
1701986400000|2023-12-07 22:00:00|415.87|413.67|415.65|413.45|416.17|413.97|415.4|413.2|0
1701986700000|2023-12-07 22:05:00|415.51|413.31|415.4|413.2|415.54|413.34|415.4|413.2|0
1701987000000|2023-12-07 22:10:00|415.44|413.24|415.65|413.45|415.8|413.6|415.22|413.02|0
1701987300000|2023-12-07 22:15:00|415.54|413.34|415.29|413.09|415.54|413.34|415.29|413.09|0
1701987600000|2023-12-07 22:20:00|415.4|413.2|415.47|413.27|415.47|413.27|415.25|413.05|0
1701987900000|2023-12-07 22:25:00|415.44|413.24|415.47|413.27|415.65|413.45|415.44|413.24|0
1701988200000|2023-12-07 22:30:00|415.51|413.31|415.73|413.53|415.73|413.53|415.51|413.31|0
1701988500000|2023-12-07 22:35:00|415.65|413.45|415.51|413.31|415.65|413.45|415.51|413.31|0
1701988800000|2023-12-07 22:40:00|414.96|412.76|415|412.8|415.4|413.2|414.96|412.76|0
1701989100000|2023-12-07 22:45:00|414.96|412.76|415.22|413.02|415.36|413.16|414.96|412.76|0
1701989400000|2023-12-07 22:50:00|415.25|413.05|415.14|412.94|415.25|413.05|414.96|412.76|0
1701989700000|2023-12-07 22:55:00|414.96|412.76|414.85|412.65|415.14|412.94|414.6|412.4|0
1701990000000|2023-12-07 23:00:00|414.6|412.4|414.47|412.27|415.6|413.4|413.72|411.52|0
1701990300000|2023-12-07 23:05:00|414.72|412.52|415.22|413.02|415.47|413.27|414.72|412.52|0
1701990600000|2023-12-07 23:10:00|415.47|413.27|415.47|413.27|415.47|413.27|415.22|413.02|0
1701990900000|2023-12-07 23:15:00|415.72|413.52|415.72|413.52|415.72|413.52|415.47|413.27|0
1701991200000|2023-12-07 23:20:00|415.97|413.77|416.72|414.52|416.72|414.52|415.72|413.52|0
1701991500000|2023-12-07 23:25:00|416.22|414.02|416.47|414.27|416.47|414.27|415.72|413.52|0
1701991800000|2023-12-07 23:30:00|416.22|414.02|415.97|413.77|416.47|414.27|415.97|413.77|0
1701992100000|2023-12-07 23:35:00|415.72|413.52|416.22|414.02|416.47|414.27|415.72|413.52|0
1701992400000|2023-12-07 23:40:00|416.47|414.27|416.72|414.52|417.22|415.02|416.22|414.02|0
1701992700000|2023-12-07 23:45:00|416.97|414.77|417.22|415.02|417.22|415.02|416.97|414.77|0
1701993000000|2023-12-07 23:50:00|416.97|414.77|416.97|414.77|416.97|414.77|416.22|414.02|0
1701993300000|2023-12-07 23:55:00|416.72|414.52|416.47|414.27|416.97|414.77|416.22|414.02|0
1701993600000|2023-12-08 00:00:00|416.22|414.02|415.97|413.77|416.72|414.52|415.72|413.52|0
1701993900000|2023-12-08 00:05:00|416.22|414.02|415.22|413.02|416.22|414.02|414.97|412.77|0
1701994200000|2023-12-08 00:10:00|414.97|412.77|414.97|412.77|415.22|413.02|414.47|412.27|0
1701994500000|2023-12-08 00:15:00|415.22|413.02|415.97|413.77|416.47|414.27|415.22|413.02|0
1701994800000|2023-12-08 00:20:00|415.85|413.65|414.47|412.27|415.97|413.77|414.47|412.27|0
1701995100000|2023-12-08 00:25:00|414.72|412.52|413.97|411.77|414.72|412.52|413.72|411.52|0
1701995400000|2023-12-08 00:30:00|414.22|412.02|413.47|411.27|414.22|412.02|413.47|411.27|0
1701995700000|2023-12-08 00:35:00|413.72|411.52|412.97|410.77|414.47|412.27|412.72|410.52|0
1701996000000|2023-12-08 00:40:00|412.72|410.52|413.47|411.27|413.97|411.77|412.72|410.52|0
1701996300000|2023-12-08 00:45:00|413.72|411.52|413.97|411.77|414.22|412.02|413.72|411.52|0
1701996600000|2023-12-08 00:50:00|413.72|411.52|414.22|412.02|414.47|412.27|413.72|411.52|0
1701996900000|2023-12-08 00:55:00|414.47|412.27|413.72|411.52|414.47|412.27|413.72|411.52|0
1701997200000|2023-12-08 01:00:00|413.97|411.77|413.97|411.77|414.22|412.02|413.47|411.27|0
1701997500000|2023-12-08 01:05:00|413.72|411.52|413.97|411.77|413.97|411.77|413.72|411.52|0
1701997800000|2023-12-08 01:10:00|413.72|411.52|414.22|412.02|414.72|412.52|413.72|411.52|0
1701998100000|2023-12-08 01:15:00|414.47|412.27|414.97|412.77|414.97|412.77|413.72|411.52|0
1701998400000|2023-12-08 01:20:00|414.72|412.52|415.47|413.27|415.47|413.27|414.72|412.52|0
1701998700000|2023-12-08 01:25:00|415.72|413.52|415.22|413.02|415.97|413.77|415.22|413.02|0
1701999000000|2023-12-08 01:30:00|415.02|413.22|415.02|413.22|416.27|414.47|415.02|413.22|0
1701999300000|2023-12-08 01:35:00|414.77|412.97|413.52|411.72|414.77|412.97|413.27|411.47|0
1701999600000|2023-12-08 01:40:00|413.27|411.47|415.27|413.47|415.27|413.47|413.27|411.47|0
1701999900000|2023-12-08 01:45:00|415.52|413.72|415.77|413.97|415.77|413.97|415.02|413.22|0
1702000200000|2023-12-08 01:50:00|415.52|413.72|415.77|413.97|416.02|414.22|415.02|413.22|0
1702000500000|2023-12-08 01:55:00|416.02|414.22|415.77|413.97|416.52|414.72|415.52|413.72|0
1702000800000|2023-12-08 02:00:00|415.52|413.72|415.52|413.72|416.02|414.22|415.27|413.47|0
1702001100000|2023-12-08 02:05:00|415.27|413.47|415.02|413.22|415.77|413.97|414.77|412.97|0
1702001400000|2023-12-08 02:10:00|414.77|412.97|414.52|412.72|414.77|412.97|414.27|412.47|0
1702001700000|2023-12-08 02:15:00|414.27|412.47|413.77|411.97|414.27|412.47|413.52|411.72|0
1702002000000|2023-12-08 02:20:00|414.02|412.22|414.27|412.47|414.27|412.47|413.77|411.97|0
1702002300000|2023-12-08 02:25:00|414.02|412.22|413.52|411.72|414.02|412.22|413.52|411.72|0
1702002600000|2023-12-08 02:30:00|413.27|411.47|413.52|411.72|413.77|411.97|413.02|411.22|0
1702002900000|2023-12-08 02:35:00|413.77|411.97|413.52|411.72|414.02|412.22|413.27|411.47|0
1702003200000|2023-12-08 02:40:00|413.77|411.97|413.02|411.22|414.02|412.22|413.02|411.22|0
1702003500000|2023-12-08 02:45:00|413.27|411.47|413.27|411.47|413.27|411.47|413.02|411.22|0
1702003800000|2023-12-08 02:50:00|413.02|411.22|413.27|411.47|413.52|411.72|413.02|411.22|0
1702004100000|2023-12-08 02:55:00|413.52|411.72|413.02|411.22|413.52|411.72|412.77|410.97|0
1702004400000|2023-12-08 03:00:00|413.27|411.47|413.27|411.47|413.27|411.47|413.02|411.22|0
1702004700000|2023-12-08 03:05:00|413.52|411.72|413.52|411.72|414.02|412.22|413.27|411.47|0
1702005000000|2023-12-08 03:10:00|413.27|411.47|412.52|410.72|413.52|411.72|412.52|410.72|0
1702005300000|2023-12-08 03:15:00|412.77|410.97|412.77|410.97|413.02|411.22|412.52|410.72|0
1702005600000|2023-12-08 03:20:00|413.02|411.22|412.77|410.97|413.02|411.22|412.27|410.47|0
1702005900000|2023-12-08 03:25:00|412.52|410.72|412.77|410.97|412.77|410.97|412.27|410.47|0
1702006200000|2023-12-08 03:30:00|412.52|410.72|412.52|410.72|412.77|410.97|412.27|410.47|0
1702006500000|2023-12-08 03:35:00|412.27|410.47|412.52|410.72|412.52|410.72|412.27|410.47|0
1702006800000|2023-12-08 03:40:00|412.77|410.97|413.27|411.47|413.52|411.72|412.52|410.72|0
1702007100000|2023-12-08 03:45:00|413.02|411.22|413.02|411.22|413.27|411.47|412.77|410.97|0
1702007400000|2023-12-08 03:50:00|412.77|410.97|412.52|410.72|413.02|411.22|412.52|410.72|0
1702007700000|2023-12-08 03:55:00|412.27|410.47|411.52|409.72|412.52|410.72|411.52|409.72|0
1702008000000|2023-12-08 04:00:00|411.77|409.97|412.02|410.22|412.27|410.47|411.52|409.72|0
1702008300000|2023-12-08 04:05:00|411.77|409.97|411.77|409.97|412.27|410.47|411.77|409.97|0
1702008600000|2023-12-08 04:10:00|411.52|409.72|411.27|409.47|411.52|409.72|411.27|409.47|0
1702008900000|2023-12-08 04:15:00|411.02|409.22|411.27|409.47|411.27|409.47|411.02|409.22|0
1702009200000|2023-12-08 04:20:00|411.52|409.72|411.77|409.97|411.77|409.97|411.27|409.47|0
1702009500000|2023-12-08 04:25:00|411.52|409.72|411.77|409.97|411.77|409.97|411.52|409.72|0
1702009800000|2023-12-08 04:30:00|412.02|410.22|411.77|409.97|412.02|410.22|411.77|409.97|0
1702010100000|2023-12-08 04:35:00|412.02|410.22|411.77|409.97|412.02|410.22|411.77|409.97|0
1702010400000|2023-12-08 04:40:00|411.52|409.72|412.02|410.22|412.02|410.22|411.52|409.72|0
1702010700000|2023-12-08 04:45:00|411.77|409.97|411.52|409.72|411.77|409.97|411.52|409.72|0
1702011000000|2023-12-08 04:50:00|411.77|409.97|411.52|409.72|411.77|409.97|411.27|409.47|0
1702011300000|2023-12-08 04:55:00|411.27|409.47|411.27|409.47|411.27|409.47|411.02|409.22|0
1702011600000|2023-12-08 05:00:00|411.02|409.22|411.02|409.22|411.27|409.47|411.02|409.22|0
1702011900000|2023-12-08 05:05:00|411.27|409.47|411.27|409.47|411.52|409.72|410.77|408.97|0
1702012200000|2023-12-08 05:10:00|411.02|409.22|411.02|409.22|411.27|409.47|411.02|409.22|0
1702012500000|2023-12-08 05:15:00|411.27|409.47|411.02|409.22|411.52|409.72|410.77|408.97|0
1702012800000|2023-12-08 05:20:00|411.27|409.47|412.27|410.47|412.27|410.47|411.27|409.47|0
1702013100000|2023-12-08 05:25:00|412.52|410.72|412.52|410.72|413.02|411.22|412.52|410.72|0
1702013400000|2023-12-08 05:30:00|412.77|410.97|413.02|411.22|413.27|411.47|412.77|410.97|0
1702013700000|2023-12-08 05:35:00|413.27|411.47|413.27|411.47|413.52|411.72|413.02|411.22|0
1702014000000|2023-12-08 05:40:00|413.52|411.72|412.27|410.47|413.52|411.72|412.27|410.47|0
1702014300000|2023-12-08 05:45:00|412.52|410.72|412.52|410.72|412.52|410.72|412.02|410.22|0
1702014600000|2023-12-08 05:50:00|412.77|410.97|412.27|410.47|412.77|410.97|412.27|410.47|0
1702014900000|2023-12-08 05:55:00|412.52|410.72|412.77|410.97|413.02|411.22|412.52|410.72|0
1702015200000|2023-12-08 06:00:00|413.02|411.22|412.52|410.72|413.27|411.47|412.52|410.72|0
1702015500000|2023-12-08 06:05:00|412.77|410.97|413.02|411.22|413.27|411.47|412.52|410.72|0
1702015800000|2023-12-08 06:10:00|412.77|410.97|413.02|411.22|413.02|411.22|412.52|410.72|0
1702016100000|2023-12-08 06:15:00|412.77|410.97|413.02|411.22|413.27|411.47|412.77|410.97|0
1702016400000|2023-12-08 06:20:00|412.77|410.97|412.52|410.72|413.02|411.22|412.52|410.72|0
1702016700000|2023-12-08 06:25:00|412.77|410.97|413.02|411.22|413.27|411.47|412.52|410.72|0
1702017000000|2023-12-08 06:30:00|413.27|411.47|413.77|411.97|414.02|412.22|413.02|411.22|0
1702017300000|2023-12-08 06:35:00|414.02|412.22|413.77|411.97|414.02|412.22|413.52|411.72|0
1702017600000|2023-12-08 06:40:00|414.02|412.22|413.77|411.97|414.02|412.22|413.77|411.97|0
1702017900000|2023-12-08 06:45:00|414.02|412.22|414.02|412.22|414.02|412.22|413.77|411.97|0
1702018200000|2023-12-08 06:50:00|414.27|412.47|414.02|412.22|414.27|412.47|414.02|412.22|0
1702018500000|2023-12-08 06:55:00|414.27|412.47|414.02|412.22|414.52|412.72|414.02|412.22|0
1702018800000|2023-12-08 07:00:00|413.77|411.97|415.02|413.22|415.27|413.47|413.77|411.97|0
1702019100000|2023-12-08 07:05:00|414.77|412.97|414.52|412.72|415.02|413.22|414.27|412.47|0
1702019400000|2023-12-08 07:10:00|414.77|412.97|415.02|413.22|415.02|413.22|414.52|412.72|0
1702019700000|2023-12-08 07:15:00|415.27|413.47|416.27|414.47|416.27|414.47|415.27|413.47|0
1702020000000|2023-12-08 07:20:00|416.15|414.35|415.77|413.97|416.52|414.72|415.27|413.47|0
1702020300000|2023-12-08 07:25:00|416.02|414.22|416.27|414.47|416.52|414.72|415.52|413.72|0
1702020600000|2023-12-08 07:30:00|416.02|414.22|416.77|414.97|417.02|415.22|416.02|414.22|0
1702020900000|2023-12-08 07:35:00|417.02|415.22|417.52|415.72|417.52|415.72|416.77|414.97|0
1702021200000|2023-12-08 07:40:00|417.27|415.47|417.27|415.47|417.52|415.72|417.02|415.22|0
1702021500000|2023-12-08 07:45:00|417.02|415.22|417.52|415.72|417.52|415.72|417.02|415.22|0
1702021800000|2023-12-08 07:50:00|417.27|415.47|417.77|415.97|417.77|415.97|417.27|415.47|0
1702022100000|2023-12-08 07:55:00|417.52|415.72|417.52|415.72|417.77|415.97|416.77|414.97|0
1702022400000|2023-12-08 08:00:00|417.77|415.97|419.77|417.97|420.27|418.47|417.02|415.22|0
1702022700000|2023-12-08 08:05:00|419.52|417.72|419.27|417.47|419.9|418.1|419.02|417.22|0
1702023000000|2023-12-08 08:10:00|419.52|417.72|419.52|417.72|419.77|417.97|418.77|416.97|0
1702023300000|2023-12-08 08:15:00|419.27|417.47|417.77|415.97|419.77|417.97|417.77|415.97|0
1702023600000|2023-12-08 08:20:00|418.02|416.22|417.02|415.22|418.02|416.22|417.02|415.22|0
1702023900000|2023-12-08 08:25:00|417.27|415.47|417.02|415.22|417.77|415.97|416.27|414.47|0
1702024200000|2023-12-08 08:30:00|417.27|415.47|415.52|413.72|417.27|415.47|415.52|413.72|0
1702024500000|2023-12-08 08:35:00|415.27|413.47|415.02|413.22|415.52|413.72|414.52|412.72|0
1702024800000|2023-12-08 08:40:00|415.27|413.47|414.77|412.97|415.52|413.72|414.52|412.72|0
1702025100000|2023-12-08 08:45:00|414.52|412.72|415.02|413.22|415.27|413.47|414.52|412.72|0
1702025400000|2023-12-08 08:50:00|415.27|413.47|415.02|413.22|416.27|414.47|414.77|412.97|0
1702025700000|2023-12-08 08:55:00|415.27|413.47|414.27|412.47|415.77|413.97|414.02|412.22|0
1702026000000|2023-12-08 09:00:00|414.52|412.72|413.02|411.22|414.52|412.72|413.02|411.22|0
1702026300000|2023-12-08 09:05:00|413.27|411.47|412.77|410.97|413.77|411.97|412.52|410.72|0
1702026600000|2023-12-08 09:10:00|412.52|410.72|411.27|409.47|412.77|410.97|411.27|409.47|0
1702026900000|2023-12-08 09:15:00|411.52|409.72|409.52|407.72|411.52|409.72|409.27|407.47|0
1702027200000|2023-12-08 09:20:00|409.77|407.97|410.52|408.72|411.02|409.22|409.27|407.47|0
1702027500000|2023-12-08 09:25:00|410.77|408.97|410.77|408.97|411.27|409.47|410.27|408.47|0
1702027800000|2023-12-08 09:30:00|410.52|408.72|411.02|409.22|411.52|409.72|410.02|408.22|0
1702028100000|2023-12-08 09:35:00|411.27|409.47|411.02|409.22|411.52|409.72|410.77|408.97|0
1702028400000|2023-12-08 09:40:00|410.77|408.97|410.52|408.72|411.52|409.72|410.27|408.47|0
1702028700000|2023-12-08 09:45:00|410.27|408.47|410.77|408.97|410.77|408.97|410.02|408.22|0
1702029000000|2023-12-08 09:50:00|411.02|409.22|410.27|408.47|411.27|409.47|410.27|408.47|0
1702029300000|2023-12-08 09:55:00|410.4|408.6|410.27|408.47|410.77|408.97|410.27|408.47|0
1702029600000|2023-12-08 10:00:00|410.52|408.72|409.77|407.97|410.52|408.72|409.52|407.72|0
1702029900000|2023-12-08 10:05:00|410.02|408.22|411.52|409.72|411.52|409.72|409.77|407.97|0
1702030200000|2023-12-08 10:10:00|411.02|409.22|409.27|407.47|411.02|409.22|409.27|407.47|0
1702030500000|2023-12-08 10:15:00|409.02|407.22|409.27|407.47|409.52|407.72|408.77|406.97|0
1702030800000|2023-12-08 10:20:00|409.02|407.22|408.77|406.97|409.77|407.97|408.52|406.72|0
1702031100000|2023-12-08 10:25:00|408.52|406.72|408.27|406.47|408.77|406.97|408.02|406.22|0
1702031400000|2023-12-08 10:30:00|408.02|406.22|408.02|406.22|408.52|406.72|408.02|406.22|0
1702031700000|2023-12-08 10:35:00|408.27|406.47|407.52|405.72|408.27|406.47|407.52|405.72|0
1702032000000|2023-12-08 10:40:00|407.77|405.97|408.02|406.22|408.27|406.47|407.52|405.72|0
1702032300000|2023-12-08 10:45:00|407.77|405.97|407.77|405.97|408.27|406.47|407.52|405.72|0
1702032600000|2023-12-08 10:50:00|407.52|405.72|407.77|405.97|408.52|406.72|407.52|405.72|0
1702032900000|2023-12-08 10:55:00|408.02|406.22|409.02|407.22|409.02|407.22|407.77|405.97|0
1702033200000|2023-12-08 11:00:00|408.77|406.97|409.02|407.22|409.02|407.22|408.52|406.72|0
1702033500000|2023-12-08 11:05:00|409.27|407.47|409.02|407.22|409.27|407.47|408.77|406.97|0
1702033800000|2023-12-08 11:10:00|409.27|407.47|409.52|407.72|409.52|407.72|409.02|407.22|0
1702034100000|2023-12-08 11:15:00|409.77|407.97|410.52|408.72|410.52|408.72|409.52|407.72|0
1702034400000|2023-12-08 11:20:00|410.27|408.47|410.52|408.72|410.52|408.72|409.52|407.72|0
1702034700000|2023-12-08 11:25:00|410.77|408.97|411.02|409.22|411.52|409.72|410.77|408.97|0
1702035000000|2023-12-08 11:30:00|410.77|408.97|410.27|408.47|411.02|409.22|410.02|408.22|0
1702035300000|2023-12-08 11:35:00|410.52|408.72|413.27|411.47|413.52|411.72|410.52|408.72|0
1702035600000|2023-12-08 11:40:00|413.02|411.22|413.52|411.72|413.52|411.72|412.77|410.97|0
1702035900000|2023-12-08 11:45:00|413.77|411.97|415.27|413.47|415.27|413.47|413.77|411.97|0
1702036200000|2023-12-08 11:50:00|415.02|413.22|415.77|413.97|416.52|414.72|414.77|412.97|0
1702036500000|2023-12-08 11:55:00|415.52|413.72|416.52|414.72|417.52|415.72|415.52|413.72|0
1702036800000|2023-12-08 12:00:00|416.02|414.22|419.27|417.47|419.27|417.47|415.27|413.47|0
1702037100000|2023-12-08 12:05:00|419.02|417.22|418.52|416.72|420.02|418.22|418.02|416.22|0
1702037400000|2023-12-08 12:10:00|418.77|416.97|421.02|419.22|421.02|419.22|418.77|416.97|0
1702037700000|2023-12-08 12:15:00|421.27|419.47|419.02|417.22|421.4|419.6|418.52|416.72|0
1702038000000|2023-12-08 12:20:00|418.77|416.97|418.27|416.47|418.77|416.97|417.52|415.72|0
1702038300000|2023-12-08 12:25:00|418.02|416.22|416.02|414.22|418.02|416.22|416.02|414.22|0
1702038600000|2023-12-08 12:30:00|415.77|413.97|416.52|414.72|417.27|415.47|415.77|413.97|0
1702038900000|2023-12-08 12:35:00|416.27|414.47|416.52|414.72|417.52|415.72|416.27|414.47|0
1702039200000|2023-12-08 12:40:00|416.77|414.97|418.77|416.97|418.77|416.97|416.02|414.22|0
1702039500000|2023-12-08 12:45:00|418.52|416.72|417.52|415.72|418.52|416.72|416.77|414.97|0
1702039800000|2023-12-08 12:50:00|417.77|415.97|417.27|415.47|418.02|416.22|417.02|415.22|0
1702040100000|2023-12-08 12:55:00|417.52|415.72|418.02|416.22|418.27|416.47|417.27|415.47|0
1702040400000|2023-12-08 13:00:00|417.77|415.97|419.02|417.22|419.77|417.97|417.52|415.72|0
1702040700000|2023-12-08 13:05:00|418.77|416.97|420.27|418.47|421.02|419.22|418.77|416.97|0
1702041000000|2023-12-08 13:10:00|420.52|418.72|419.77|417.97|422.02|420.22|419.52|417.72|0
1702041300000|2023-12-08 13:15:00|419.52|417.72|420.27|418.47|420.27|418.47|419.27|417.47|0
1702041600000|2023-12-08 13:20:00|420.52|418.72|417.02|415.22|420.52|418.72|417.02|415.22|0
1702041900000|2023-12-08 13:25:00|416.77|414.97|419.9|418.1|420.27|418.47|416.77|414.97|0
1702042200000|2023-12-08 13:30:00|420.27|418.47|429.77|427.97|435.52|433.72|420.27|418.47|0
1702042500000|2023-12-08 13:35:00|430.27|428.47|421.27|419.47|431.27|429.47|421.27|419.47|0
1702042800000|2023-12-08 13:40:00|420.27|418.47|413.52|411.72|421.77|419.97|412.52|410.72|0
1702043100000|2023-12-08 13:45:00|414.52|412.72|415.27|413.47|416.02|414.22|411.77|409.97|0
1702043400000|2023-12-08 13:50:00|415.02|413.22|415.27|413.47|416.02|414.22|412.77|410.97|0
1702043700000|2023-12-08 13:55:00|415.52|413.72|419.77|417.97|420.02|418.22|415.52|413.72|0
1702044000000|2023-12-08 14:00:00|419.27|417.47|420.77|418.97|421.02|419.22|416.52|414.72|0
1702044300000|2023-12-08 14:05:00|420.27|418.47|418.77|416.97|422.02|420.22|417.27|415.47|0
1702044600000|2023-12-08 14:10:00|418.52|416.72|422.27|420.47|422.27|420.47|418.52|416.72|0
1702044900000|2023-12-08 14:15:00|422.02|420.22|422.52|420.72|422.52|420.72|420.77|418.97|0
1702045200000|2023-12-08 14:20:00|422.27|420.47|420.77|418.97|422.77|420.97|419.77|417.97|0
1702045500000|2023-12-08 14:25:00|421.27|419.47|420.27|418.47|424.27|422.47|420.02|418.22|0
1702045800000|2023-12-08 14:30:00|420.52|418.72|416.27|414.47|422.27|420.47|415.27|413.47|0
1702046100000|2023-12-08 14:35:00|416.02|414.22|417.27|415.47|418.77|416.97|415.52|413.72|0
1702046400000|2023-12-08 14:40:00|417.52|415.72|408.02|406.22|417.77|415.97|408.02|406.22|0
1702046700000|2023-12-08 14:45:00|408.27|406.47|409.02|407.22|412.02|410.22|407.52|405.72|0
1702047000000|2023-12-08 14:50:00|408.52|406.72|414.02|412.22|414.27|412.47|407.77|405.97|0
1702047300000|2023-12-08 14:55:00|413.77|411.97|412.77|410.97|415.27|413.47|412.27|410.47|0
1702047600000|2023-12-08 15:00:00|407.77|405.97|401.27|399.47|407.77|405.97|401.27|399.47|0
1702047900000|2023-12-08 15:05:00|401.52|399.72|396.27|394.47|404.02|402.22|396.27|394.47|0
1702048200000|2023-12-08 15:10:00|396.52|394.72|395.77|393.97|399.77|397.97|395.52|393.72|0
1702048500000|2023-12-08 15:15:00|395.52|393.72|392.77|390.97|396.27|394.47|390.52|388.72|0
1702048800000|2023-12-08 15:20:00|393.02|391.22|392.52|390.72|394.27|392.47|392.02|390.22|0
1702049100000|2023-12-08 15:25:00|392.77|390.97|396.15|394.35|396.52|394.72|392.52|390.72|0
1702049400000|2023-12-08 15:30:00|395.27|393.47|401.77|399.97|402.02|400.22|395.27|393.47|0
1702049700000|2023-12-08 15:35:00|402.02|400.22|407.52|405.72|408.77|406.97|401.77|399.97|0
1702050000000|2023-12-08 15:40:00|408.27|406.47|405.52|403.72|408.65|406.85|404.52|402.72|0
1702050300000|2023-12-08 15:45:00|405.77|403.97|404.02|402.22|407.27|405.47|404.02|402.22|0
1702050600000|2023-12-08 15:50:00|403.52|401.72|396.27|394.47|404.27|402.47|396.27|394.47|0
1702050900000|2023-12-08 15:55:00|396.52|394.72|394.52|392.72|398.52|396.72|394.27|392.47|0
1702051200000|2023-12-08 16:00:00|394.02|392.22|398.27|396.47|400.02|398.22|393.77|391.97|0
1702051500000|2023-12-08 16:05:00|398.52|396.72|403.02|401.22|403.77|401.97|398.52|396.72|0
1702051800000|2023-12-08 16:10:00|402.77|400.97|405.52|403.72|407.52|405.72|402.77|400.97|0
1702052100000|2023-12-08 16:15:00|405.77|403.97|411.52|409.72|412.52|410.72|405.77|403.97|0
1702052400000|2023-12-08 16:20:00|411.27|409.47|410.27|408.47|412.27|410.47|410.27|408.47|0
1702052700000|2023-12-08 16:25:00|411.02|409.22|408.02|406.22|412.02|410.22|406.77|404.97|0
1702053000000|2023-12-08 16:30:00|407.52|405.72|408.52|406.72|409.52|407.72|405.52|403.72|0
1702053300000|2023-12-08 16:35:00|408.27|406.47|414.02|412.22|416.02|414.22|406.77|404.97|0
1702053600000|2023-12-08 16:40:00|414.27|412.47|414.27|412.47|416.27|414.47|414.02|412.22|0
1702053900000|2023-12-08 16:45:00|414.27|412.47|413.27|411.47|415.27|413.47|412.77|410.97|0
1702054200000|2023-12-08 16:50:00|412.77|410.97|412.77|410.97|414.77|412.97|412.02|410.22|0
1702054500000|2023-12-08 16:55:00|412.52|410.72|412.52|410.72|413.52|411.72|410.27|408.47|0
1702054800000|2023-12-08 17:00:00|412.77|410.97|412.27|410.47|414.02|412.22|410.52|408.72|0
1702055100000|2023-12-08 17:05:00|412.52|410.72|412.77|410.97|413.27|411.47|411.02|409.22|0
1702055400000|2023-12-08 17:10:00|413.02|411.22|417.02|415.22|417.02|415.22|412.52|410.72|0
1702055700000|2023-12-08 17:15:00|416.77|414.97|410.52|408.72|419.02|417.22|410.52|408.72|0
1702056000000|2023-12-08 17:20:00|410.02|408.22|409.02|407.22|410.52|408.72|408.02|406.22|0
1702056300000|2023-12-08 17:25:00|409.27|407.47|406.77|404.97|409.27|407.47|405.77|403.97|0
1702056600000|2023-12-08 17:30:00|406.27|404.47|407.02|405.22|409.02|407.22|405.77|403.97|0
1702056900000|2023-12-08 17:35:00|407.27|405.47|406.77|404.97|408.77|406.97|406.52|404.72|0
1702057200000|2023-12-08 17:40:00|406.27|404.47|405.77|403.97|407.77|405.97|404.77|402.97|0
1702057500000|2023-12-08 17:45:00|405.77|403.97|405.27|403.47|406.02|404.22|404.52|402.72|0
1702057800000|2023-12-08 17:50:00|405.52|403.72|404.52|402.72|406.27|404.47|403.52|401.72|0
1702058100000|2023-12-08 17:55:00|404.27|402.47|404.52|402.72|406.02|404.22|403.77|401.97|0
1702058400000|2023-12-08 18:00:00|404.02|402.22|404.77|402.97|405.77|403.97|403.52|401.72|0
1702058700000|2023-12-08 18:05:00|404.52|402.72|404.02|402.22|405.02|403.22|402.52|400.72|0
1702059000000|2023-12-08 18:10:00|404.27|402.47|400.77|398.97|404.27|402.47|400.77|398.97|0
1702059300000|2023-12-08 18:15:00|401.02|399.22|402.02|400.22|403.27|401.47|400.27|398.47|0
1702059600000|2023-12-08 18:20:00|402.27|400.47|401.27|399.47|403.52|401.72|401.02|399.22|0
1702059900000|2023-12-08 18:25:00|401.02|399.22|400.52|398.72|402.02|400.22|399.02|397.22|0
1702060200000|2023-12-08 18:30:00|400.02|398.22|400.77|398.97|402.27|400.47|399.77|397.97|0
1702060500000|2023-12-08 18:35:00|401.02|399.22|401.27|399.47|401.77|399.97|399.77|397.97|0
1702060800000|2023-12-08 18:40:00|401.52|399.72|403.52|401.72|404.02|402.22|401.52|399.72|0
1702061100000|2023-12-08 18:45:00|403.77|401.97|400.52|398.72|404.02|402.22|400.02|398.22|0
1702061400000|2023-12-08 18:50:00|400.27|398.47|399.77|397.97|400.77|398.97|399.27|397.47|0
1702061700000|2023-12-08 18:55:00|399.52|397.72|399.77|397.97|400.52|398.72|399.27|397.47|0
1702062000000|2023-12-08 19:00:00|399.52|397.72|398.02|396.22|400.27|398.47|398.02|396.22|0
1702062300000|2023-12-08 19:05:00|397.77|395.97|398.02|396.22|398.77|396.97|397.52|395.72|0
1702062600000|2023-12-08 19:10:00|398.27|396.47|397.52|395.72|398.27|396.47|396.77|394.97|0
1702062900000|2023-12-08 19:15:00|397.27|395.47|396.02|394.22|397.77|395.97|395.77|393.97|0
1702063200000|2023-12-08 19:20:00|396.27|394.47|396.02|394.22|397.77|395.97|395.27|393.47|0
1702063500000|2023-12-08 19:25:00|396.27|394.47|395.27|393.47|396.27|394.47|394.77|392.97|0
1702063800000|2023-12-08 19:30:00|395.02|393.22|394.77|392.97|395.27|393.47|393.77|391.97|0
1702064100000|2023-12-08 19:35:00|395.02|393.22|394.27|392.47|396.27|394.47|394.27|392.47|0
1702064400000|2023-12-08 19:40:00|394.02|392.22|392.02|390.22|394.52|392.72|391.02|389.22|0
1702064700000|2023-12-08 19:45:00|391.77|389.97|391.02|389.22|393.77|391.97|390.77|388.97|0
1702065000000|2023-12-08 19:50:00|391.27|389.47|391.02|389.22|391.77|389.97|390.02|388.22|0
1702065300000|2023-12-08 19:55:00|390.77|388.97|390.77|388.97|392.27|390.47|390.77|388.97|0
1702065600000|2023-12-08 20:00:00|391.02|389.22|392.52|390.72|392.77|390.97|390.27|388.47|0
1702065900000|2023-12-08 20:05:00|392.77|390.97|392.52|390.72|395.27|393.47|391.27|389.47|0
1702066200000|2023-12-08 20:10:00|392.27|390.47|392.27|390.47|394.27|392.47|392.27|390.47|0
1702066500000|2023-12-08 20:15:00|392.52|390.72|392.52|390.72|392.77|390.97|390.77|388.97|0
1702066800000|2023-12-08 20:20:00|392.77|390.97|393.27|391.47|394.27|392.47|392.02|390.22|0
1702067100000|2023-12-08 20:25:00|393.52|391.72|390.77|388.97|393.52|391.72|390.27|388.47|0
1702067400000|2023-12-08 20:30:00|391.02|389.22|391.52|389.72|392.77|390.97|390.77|388.97|0
1702067700000|2023-12-08 20:35:00|391.27|389.47|388.02|386.22|391.77|389.97|387.52|385.72|0
1702068000000|2023-12-08 20:40:00|387.77|385.97|389.27|387.47|390.02|388.22|387.77|385.97|0
1702068300000|2023-12-08 20:45:00|389.52|387.72|390.52|388.72|390.77|388.97|388.52|386.72|0
1702068600000|2023-12-08 20:50:00|390.02|388.22|391.27|389.47|392.77|390.97|389.27|387.47|0
1702068900000|2023-12-08 20:55:00|390.77|388.97|394.27|392.47|394.27|392.47|390.52|388.72|0
1702069200000|2023-12-08 21:00:00|394.02|392.22|394.77|392.97|395.52|393.72|392.77|390.97|0
1702069500000|2023-12-08 21:05:00|395.02|393.22|395.52|393.72|395.77|393.97|395.02|393.22|0
1702069800000|2023-12-08 21:10:00|395.27|393.47|395.02|393.22|395.52|393.72|394.52|392.72|0
1702257300000|2023-12-11 01:15:00|395.22|393.02|395.22|393.02|395.72|393.52|394.97|392.77|0
1702257600000|2023-12-11 01:20:00|394.97|392.77|393.47|391.27|394.97|392.77|393.35|391.15|0
1702257900000|2023-12-11 01:25:00|393.35|391.15|393.97|391.77|394.1|391.9|393.22|391.02|0
1702285800000|2023-12-11 09:10:00|394.4|392.6|394.27|392.47|395.02|393.22|393.77|391.97|0
1702286100000|2023-12-11 09:15:00|394.02|392.22|393.52|391.72|394.27|392.47|393.02|391.22|0
1702286400000|2023-12-11 09:20:00|393.27|391.47|392.02|390.22|393.52|391.72|392.02|390.22|0
1702286700000|2023-12-11 09:25:00|391.77|389.97|391.65|389.85|392.52|390.72|391.52|389.72|0
1702287000000|2023-12-11 09:30:00|391.52|389.72|392.02|390.22|392.52|390.72|391.52|389.72|0
1702287300000|2023-12-11 09:35:00|392.27|390.47|392.77|390.97|393.52|391.72|392.02|390.22|0
1702287600000|2023-12-11 09:40:00|392.52|390.72|392.15|390.35|392.77|390.97|392.02|390.22|0
1702287900000|2023-12-11 09:45:00|392.27|390.47|392.77|390.97|393.02|391.22|391.77|389.97|0
1702288200000|2023-12-11 09:50:00|392.27|390.47|394.02|392.22|394.02|392.22|392.27|390.47|0
1702288500000|2023-12-11 09:55:00|394.52|392.72|396.27|394.47|396.27|394.47|394.27|392.47|0
1702288800000|2023-12-11 10:00:00|396.52|394.72|395.02|393.22|396.77|394.97|394.27|392.47|0
1702289100000|2023-12-11 10:05:00|395.27|393.47|396.27|394.47|396.27|394.47|394.77|392.97|0
1702289400000|2023-12-11 10:10:00|396.15|394.35|395.02|393.22|396.65|394.85|395.02|393.22|0
1702289700000|2023-12-11 10:15:00|395.27|393.47|394.27|392.47|395.27|393.47|393.77|391.97|0
1702290000000|2023-12-11 10:20:00|394.15|392.35|396.27|394.47|396.27|394.47|394.02|392.22|0
1702290300000|2023-12-11 10:25:00|396.02|394.22|397.27|395.47|397.65|395.85|395.52|393.72|0
1702290600000|2023-12-11 10:30:00|397.15|395.35|397.15|395.35|397.77|395.97|397.02|395.22|0
1702290900000|2023-12-11 10:35:00|397.02|395.22|397.27|395.47|397.27|395.47|396.27|394.47|0
1702291200000|2023-12-11 10:40:00|397.15|395.35|395.77|393.97|397.52|395.72|395.52|393.72|0
1702291500000|2023-12-11 10:45:00|395.52|393.72|395.52|393.72|395.77|393.97|395.27|393.47|0
1702291800000|2023-12-11 10:50:00|397.27|395.47|398.27|396.47|398.27|396.47|397.02|395.22|0
1702292100000|2023-12-11 10:55:00|398.02|396.22|399.02|397.22|399.27|397.47|398.02|396.22|0
1702292400000|2023-12-11 11:00:00|399.27|397.47|398.77|396.97|399.27|397.47|398.27|396.47|0
1702292700000|2023-12-11 11:05:00|398.52|396.72|398.27|396.47|398.77|396.97|397.52|395.72|0
1702293000000|2023-12-11 11:10:00|398.02|396.22|399.52|397.72|399.52|397.72|397.52|395.72|0
1702293300000|2023-12-11 11:15:00|399.77|397.97|400.27|398.47|400.77|398.97|399.52|397.72|0
1702293600000|2023-12-11 11:20:00|400.4|398.6|402.02|400.22|402.02|400.22|400.02|398.22|0
1702293900000|2023-12-11 11:25:00|401.77|399.97|400.27|398.47|402.02|400.22|400.02|398.22|0
1702294200000|2023-12-11 11:30:00|400.02|398.22|398.52|396.72|400.27|398.47|398.52|396.72|0
1702294500000|2023-12-11 11:35:00|398.27|396.47|398.02|396.22|399.02|397.22|397.77|395.97|0
1702294800000|2023-12-11 11:40:00|397.77|395.97|398.77|396.97|398.77|396.97|397.77|395.97|0
1702295100000|2023-12-11 11:45:00|398.9|397.1|399.52|397.72|399.52|397.72|398.77|396.97|0
1702295400000|2023-12-11 11:50:00|399.27|397.47|397.52|395.72|399.27|397.47|397.52|395.72|0
1702295700000|2023-12-11 11:55:00|397.27|395.47|396.9|395.1|397.52|395.72|396.27|394.47|0
1702296000000|2023-12-11 12:00:00|396.77|394.97|396.27|394.47|396.77|394.97|395.52|393.72|0
1702296300000|2023-12-11 12:05:00|396.02|394.22|396.02|394.22|397.27|395.47|396.02|394.22|0
1702296600000|2023-12-11 12:10:00|396.27|394.47|395.52|393.72|396.27|394.47|395.02|393.22|0
1702296900000|2023-12-11 12:15:00|395.27|393.47|394.77|392.97|395.77|393.97|394.77|392.97|0
1702297200000|2023-12-11 12:20:00|395.02|393.22|395.52|393.72|395.52|393.72|394.77|392.97|0
1702297500000|2023-12-11 12:25:00|396.02|394.22|396.02|394.22|396.27|394.47|395.27|393.47|0
1702297800000|2023-12-11 12:30:00|395.9|394.1|395.52|393.72|396.52|394.72|395.52|393.72|0
1702298100000|2023-12-11 12:35:00|395.77|393.97|397.02|395.22|397.27|395.47|395.27|393.47|0
1702298400000|2023-12-11 12:40:00|397.27|395.47|397.02|395.22|398.02|396.22|397.02|395.22|0
1702298700000|2023-12-11 12:45:00|397.27|395.47|396.02|394.22|397.52|395.72|396.02|394.22|0
1702299000000|2023-12-11 12:50:00|396.27|394.47|396.4|394.6|397.27|395.47|396.02|394.22|0
1702299300000|2023-12-11 12:55:00|396.27|394.47|395.27|393.47|396.77|394.97|395.27|393.47|0
1702299600000|2023-12-11 13:00:00|395.52|393.72|398.27|396.47|398.77|396.97|395.52|393.72|0
1702299900000|2023-12-11 13:05:00|398.02|396.22|397.27|395.47|398.52|396.72|397.27|395.47|0
1702300200000|2023-12-11 13:10:00|397.52|395.72|397.77|395.97|398.77|396.97|397.02|395.22|0
1702300500000|2023-12-11 13:15:00|397.52|395.72|394.27|392.47|397.77|395.97|394.27|392.47|0
1702300800000|2023-12-11 13:20:00|394.15|392.35|393.27|391.47|395.02|393.22|393.27|391.47|0
1702301100000|2023-12-11 13:25:00|393.52|391.72|396.65|394.85|396.65|394.85|393.4|391.6|0
1702301400000|2023-12-11 13:30:00|397.02|395.22|396.52|394.72|398.27|396.47|396.15|394.35|0
1702301700000|2023-12-11 13:35:00|396.77|394.97|396.52|394.72|397.77|395.97|395.4|393.6|0
1702302000000|2023-12-11 13:40:00|396.77|394.97|398.02|396.22|398.02|396.22|396.77|394.97|0
1702302300000|2023-12-11 13:45:00|397.9|396.1|396.77|394.97|398.02|396.22|396.77|394.97|0
1702302600000|2023-12-11 13:50:00|397.02|395.22|396.77|394.97|398.02|396.22|396.52|394.72|0
1702302900000|2023-12-11 13:55:00|396.52|394.72|396.52|394.72|397.02|395.22|395.52|393.72|0
1702303200000|2023-12-11 14:00:00|396.4|394.6|394.27|392.47|396.52|394.72|393.77|391.97|0
1702303500000|2023-12-11 14:05:00|394.02|392.22|397.27|395.47|397.27|395.47|394.02|392.22|0
1702303800000|2023-12-11 14:10:00|397.52|395.72|396.52|394.72|397.52|395.72|395.77|393.97|0
1702304100000|2023-12-11 14:15:00|396.27|394.47|396.02|394.22|396.27|394.47|395.02|393.22|0
1702304400000|2023-12-11 14:20:00|396.27|394.47|398.77|396.97|398.77|396.97|396.27|394.47|0
1702304700000|2023-12-11 14:25:00|399.02|397.22|398.52|396.72|399.77|397.97|398.02|396.22|0
1702305000000|2023-12-11 14:30:00|398.77|396.97|398.27|396.47|400.27|398.47|394.77|392.97|0
1702305300000|2023-12-11 14:35:00|397.77|395.97|393.27|391.47|400.02|398.22|393.27|391.47|0
1702305600000|2023-12-11 14:40:00|394.52|392.72|394.77|392.97|395.02|393.22|392.27|390.47|0
1702305900000|2023-12-11 14:45:00|394.65|392.85|393.77|391.97|395.02|393.22|392.27|390.47|0
1702306200000|2023-12-11 14:50:00|393.52|391.72|394.77|392.97|395.02|393.22|392.02|390.22|0
1702306500000|2023-12-11 14:55:00|395.02|393.22|391.77|389.97|399.52|397.72|391.77|389.97|0
1702306800000|2023-12-11 15:00:00|391.27|389.47|394.52|392.72|396.27|394.47|391.27|389.47|0
1702307100000|2023-12-11 15:05:00|394.27|392.47|391.02|389.22|394.52|392.72|391.02|389.22|0
1702307400000|2023-12-11 15:10:00|391.27|389.47|390.77|388.97|392.77|390.97|390.27|388.47|0
1702307700000|2023-12-11 15:15:00|391.02|389.22|391.27|389.47|394.02|392.22|390.77|388.97|0
1702308000000|2023-12-11 15:20:00|390.77|388.97|392.77|390.97|393.02|391.22|390.02|388.22|0
1702308300000|2023-12-11 15:25:00|392.52|390.72|393.52|391.72|394.02|392.22|392.27|390.47|0
1702308600000|2023-12-11 15:30:00|393.77|391.97|390.27|388.47|394.77|392.97|389.77|387.97|0
1702308900000|2023-12-11 15:35:00|390.52|388.72|392.27|390.47|392.77|390.97|389.02|387.22|0
1702309200000|2023-12-11 15:40:00|392.02|390.22|392.02|390.22|394.27|392.47|391.02|389.22|0
1702309500000|2023-12-11 15:45:00|392.27|390.47|387.27|385.47|392.27|390.47|386.02|384.22|0
1702309800000|2023-12-11 15:50:00|387.02|385.22|385.77|383.97|387.27|385.47|384.77|382.97|0
1702310100000|2023-12-11 15:55:00|385.52|383.72|388.27|386.47|388.27|386.47|384.27|382.47|0
1702310400000|2023-12-11 16:00:00|388.02|386.22|386.77|384.97|388.77|386.97|385.77|383.97|0
1702310700000|2023-12-11 16:05:00|387.02|385.22|391.02|389.22|391.27|389.47|387.02|385.22|0
1702311000000|2023-12-11 16:10:00|391.27|389.47|394.52|392.72|394.77|392.97|390.27|388.47|0
1702311300000|2023-12-11 16:15:00|394.77|392.97|393.02|391.22|395.02|393.22|392.52|390.72|0
1702311600000|2023-12-11 16:20:00|393.27|391.47|392.52|390.72|395.77|393.97|391.77|389.97|0
1702311900000|2023-12-11 16:25:00|392.27|390.47|391.27|389.47|392.52|390.72|390.27|388.47|0
1702312200000|2023-12-11 16:30:00|391.02|389.22|395.77|393.97|397.02|395.22|390.52|388.72|0
1702312500000|2023-12-11 16:35:00|395.52|393.72|392.02|390.22|396.77|394.97|391.02|389.22|0
1702312800000|2023-12-11 16:40:00|392.27|390.47|393.02|391.22|394.77|392.97|391.52|389.72|0
1702313100000|2023-12-11 16:45:00|393.27|391.47|393.02|391.22|393.9|392.1|392.52|390.72|0
1702313400000|2023-12-11 16:50:00|393.27|391.47|391.27|389.47|393.27|391.47|390.77|388.97|0
1702313700000|2023-12-11 16:55:00|391.52|389.72|391.02|389.22|392.52|390.72|390.52|388.72|0
1702314000000|2023-12-11 17:00:00|390.77|388.97|390.27|388.47|393.27|391.47|390.02|388.22|0
1702314300000|2023-12-11 17:05:00|390.02|388.22|389.52|387.72|390.27|388.47|388.27|386.47|0
1702314600000|2023-12-11 17:10:00|389.27|387.47|390.02|388.22|390.27|388.47|388.77|386.97|0
1702314900000|2023-12-11 17:15:00|390.27|388.47|390.77|388.97|392.27|390.47|390.27|388.47|0
1702315200000|2023-12-11 17:20:00|390.52|388.72|389.27|387.47|391.02|389.22|388.77|386.97|0
1702315500000|2023-12-11 17:25:00|389.02|387.22|389.52|387.72|391.27|389.47|389.02|387.22|0
1702315800000|2023-12-11 17:30:00|389.27|387.47|389.27|387.47|390.27|388.47|389.02|387.22|0
1702316100000|2023-12-11 17:35:00|389.02|387.22|387.52|385.72|389.77|387.97|387.52|385.72|0
1702316400000|2023-12-11 17:40:00|387.27|385.47|388.02|386.22|388.52|386.72|387.27|385.47|0
1702316700000|2023-12-11 17:45:00|387.77|385.97|387.02|385.22|388.27|386.47|387.02|385.22|0
1702317000000|2023-12-11 17:50:00|386.77|384.97|386.77|384.97|387.77|385.97|386.52|384.72|0
1702317300000|2023-12-11 17:55:00|387.02|385.22|386.52|384.72|387.27|385.47|386.27|384.47|0
1702317600000|2023-12-11 18:00:00|387.02|385.22|383.02|381.22|389.27|387.47|383.02|381.22|0
1702317900000|2023-12-11 18:05:00|383.27|381.47|384.02|382.22|384.77|382.97|382.77|380.97|0
1702318200000|2023-12-11 18:10:00|384.27|382.47|385.02|383.22|385.02|383.22|384.27|382.47|0
1702318500000|2023-12-11 18:15:00|384.77|382.97|382.27|380.47|385.02|383.22|382.27|380.47|0
1702318800000|2023-12-11 18:20:00|382.02|380.22|380.77|378.97|382.02|380.22|380.27|378.47|0
1702319100000|2023-12-11 18:25:00|380.52|378.72|381.52|379.72|381.77|379.97|380.52|378.72|0
1702319400000|2023-12-11 18:30:00|381.27|379.47|381.02|379.22|381.77|379.97|380.77|378.97|0
1702319700000|2023-12-11 18:35:00|381.27|379.47|381.02|379.22|381.77|379.97|380.65|378.85|0
1702320000000|2023-12-11 18:40:00|380.77|378.97|380.65|378.85|381.52|379.72|379.77|377.97|0
1702320300000|2023-12-11 18:45:00|380.77|378.97|379.77|377.97|381.52|379.72|379.52|377.72|0
1702320600000|2023-12-11 18:50:00|379.65|377.85|379.52|377.72|380.02|378.22|378.77|376.97|0
1702320900000|2023-12-11 18:55:00|379.27|377.47|380.02|378.22|380.52|378.72|379.27|377.47|0
1702321200000|2023-12-11 19:00:00|379.77|377.97|380.15|378.35|380.52|378.72|379.27|377.47|0
1702321500000|2023-12-11 19:05:00|380.27|378.47|379.02|377.22|380.77|378.97|379.02|377.22|0
1702321800000|2023-12-11 19:10:00|379.27|377.47|378.77|376.97|379.27|377.47|377.77|375.97|0
1702322100000|2023-12-11 19:15:00|379.02|377.22|381.52|379.72|381.52|379.72|378.77|376.97|0
1702322400000|2023-12-11 19:20:00|381.27|379.47|380.77|378.97|381.27|379.47|379.77|377.97|0
1702322700000|2023-12-11 19:25:00|380.52|378.72|378.77|376.97|380.77|378.97|378.52|376.72|0
1702323000000|2023-12-11 19:30:00|378.52|376.72|378.77|376.97|379.77|377.97|378.02|376.22|0
1702323300000|2023-12-11 19:35:00|379.02|377.22|380.27|378.47|381.02|379.22|378.77|376.97|0
1702323600000|2023-12-11 19:40:00|380.02|378.22|381.02|379.22|381.27|379.47|379.77|377.97|0
1702323900000|2023-12-11 19:45:00|381.27|379.47|379.77|377.97|381.27|379.47|379.65|377.85|0
1702324200000|2023-12-11 19:50:00|379.52|377.72|380.27|378.47|381.02|379.22|379.27|377.47|0
1702324500000|2023-12-11 19:55:00|380.52|378.72|381.02|379.22|381.77|379.97|380.52|378.72|0
1702324800000|2023-12-11 20:00:00|380.77|378.97|382.02|380.22|382.77|380.97|380.77|378.97|0
1702325100000|2023-12-11 20:05:00|381.77|379.97|379.77|377.97|381.77|379.97|379.27|377.47|0
1702325400000|2023-12-11 20:10:00|380.02|378.22|380.02|378.22|382.02|380.22|380.02|378.22|0
1702325700000|2023-12-11 20:15:00|379.77|377.97|379.27|377.47|379.77|377.97|378.02|376.22|0
1702326000000|2023-12-11 20:20:00|379.52|377.72|378.77|376.97|381.02|379.22|378.77|376.97|0
1702326300000|2023-12-11 20:25:00|379.02|377.22|381.52|379.72|382.02|380.22|378.77|376.97|0
1702326600000|2023-12-11 20:30:00|381.77|379.97|382.02|380.22|382.15|380.35|380.77|378.97|0
1702326900000|2023-12-11 20:35:00|382.15|380.35|378.77|376.97|382.15|380.35|378.77|376.97|0
1702327200000|2023-12-11 20:40:00|378.27|376.47|379.52|377.72|379.77|377.97|377.77|375.97|0
1702327500000|2023-12-11 20:45:00|379.77|377.97|379.52|377.72|380.27|378.47|378.77|376.97|0
1702327800000|2023-12-11 20:50:00|379.77|377.97|378.52|376.72|380.77|378.97|377.52|375.72|0
1702328100000|2023-12-11 20:55:00|378.27|376.47|375.52|373.72|378.27|376.47|374.52|372.72|0
1702328400000|2023-12-11 21:00:00|375.77|373.97|377.02|375.22|377.77|375.97|375.52|373.72|0
1702328700000|2023-12-11 21:05:00|377.27|375.47|377.77|375.97|378.27|376.47|377.27|375.47|0
1702329000000|2023-12-11 21:10:00|377.52|375.72|377.02|375.22|377.65|375.85|376.52|374.72|0
1702329300000|2023-12-11 21:15:00|377.22|375.02|376.47|374.27|377.47|375.27|376.47|374.27|0
1702329600000|2023-12-11 21:20:00|376.72|374.52|375.97|373.77|376.97|374.77|375.97|373.77|0
1702329900000|2023-12-11 21:25:00|375.85|373.65|375.97|373.77|376.22|374.02|375.72|373.52|0
1702330200000|2023-12-11 21:30:00|376.22|374.02|376.72|374.52|376.72|374.52|375.97|373.77|0
1702330500000|2023-12-11 21:35:00|376.47|374.27|376.22|374.02|376.47|374.27|375.97|373.77|0
1702330800000|2023-12-11 21:40:00|376.35|374.15|375.97|373.77|376.35|374.15|375.72|373.52|0
1702331100000|2023-12-11 21:45:00|375.85|373.65|376.47|374.27|376.47|374.27|375.85|373.65|0
1702331400000|2023-12-11 21:50:00|376.22|374.02|376.47|374.27|376.47|374.27|375.97|373.77|0
1702331700000|2023-12-11 21:55:00|376.72|374.52|376.85|374.65|377.47|375.27|376.72|374.52|0
1702332000000|2023-12-11 22:00:00|376.95|374.75|376.88|374.68|377.02|374.82|376.73|374.53|0
1702332300000|2023-12-11 22:05:00|377.24|375.04|377.35|375.15|377.57|375.37|377.13|374.93|0
1702332600000|2023-12-11 22:10:00|377.31|375.11|377.05|374.85|377.31|375.11|377.05|374.85|0
1702332900000|2023-12-11 22:15:00|377.24|375.04|376.95|374.75|377.24|375.04|376.91|374.71|0
1702333200000|2023-12-11 22:20:00|376.91|374.71|376.91|374.71|376.91|374.71|376.91|374.71|0
1702333500000|2023-12-11 22:25:00|376.88|374.68|376.91|374.71|376.91|374.71|376.88|374.68|0
1702333800000|2023-12-11 22:30:00|377.05|374.85|376.84|374.64|377.05|374.85|376.84|374.64|0
1702334100000|2023-12-11 22:35:00|376.8|374.6|376.88|374.68|376.88|374.68|376.8|374.6|0
1702334400000|2023-12-11 22:40:00|377.24|375.04|377.42|375.22|377.72|375.52|377.24|375.04|0
1702334700000|2023-12-11 22:45:00|377.5|375.3|377.5|375.3|377.53|375.33|377.5|375.3|0
1702335000000|2023-12-11 22:50:00|377.53|375.33|377.5|375.3|377.53|375.33|377.39|375.19|0
1702335300000|2023-12-11 22:55:00|377.46|375.26|377.39|375.19|377.5|375.3|377.39|375.19|0
1702335600000|2023-12-11 23:00:00|377.35|375.15|377.97|375.77|378.22|376.02|377.1|374.9|0
1702335900000|2023-12-11 23:05:00|378.22|376.02|378.72|376.52|378.97|376.77|377.97|375.77|0
1702336200000|2023-12-11 23:10:00|378.6|376.4|377.72|375.52|378.6|376.4|377.22|375.02|0
1702336500000|2023-12-11 23:15:00|377.97|375.77|377.97|375.77|378.22|376.02|377.85|375.65|0
1702336800000|2023-12-11 23:20:00|377.72|375.52|376.72|374.52|377.97|375.77|376.72|374.52|0
1702337100000|2023-12-11 23:25:00|376.97|374.77|376.97|374.77|377.47|375.27|376.97|374.77|0
1702337400000|2023-12-11 23:30:00|377.1|374.9|376.97|374.77|377.22|375.02|376.97|374.77|0
1702337700000|2023-12-11 23:35:00|377.22|375.02|376.97|374.77|377.22|375.02|376.72|374.52|0
1702338000000|2023-12-11 23:40:00|376.72|374.52|376.97|374.77|376.97|374.77|376.47|374.27|0
1702338300000|2023-12-11 23:45:00|376.72|374.52|376.72|374.52|376.97|374.77|376.72|374.52|0
1702338600000|2023-12-11 23:50:00|376.97|374.77|375.72|373.52|376.97|374.77|375.72|373.52|0
1702338900000|2023-12-11 23:55:00|375.47|373.27|375.97|373.77|376.22|374.02|375.47|373.27|0
1702339200000|2023-12-12 00:00:00|375.72|373.52|376.22|374.02|376.22|374.02|375.47|373.27|0
1702339500000|2023-12-12 00:05:00|376.47|374.27|375.97|373.77|376.47|374.27|375.72|373.52|0
1702339800000|2023-12-12 00:10:00|375.72|373.52|375.72|373.52|376.22|374.02|375.72|373.52|0
1702340100000|2023-12-12 00:15:00|375.6|373.4|375.47|373.27|375.97|373.77|375.22|373.02|0
1702340400000|2023-12-12 00:20:00|375.22|373.02|373.97|371.77|375.22|373.02|371.72|369.52|0
1702340700000|2023-12-12 00:25:00|373.72|371.52|373.72|371.52|373.97|371.77|372.97|370.77|0
1702341000000|2023-12-12 00:30:00|373.97|371.77|374.97|372.77|375.22|373.02|373.97|371.77|0
1702341300000|2023-12-12 00:35:00|374.85|372.65|374.47|372.27|374.97|372.77|374.47|372.27|0
1702341600000|2023-12-12 00:40:00|374.22|372.02|373.97|371.77|374.47|372.27|373.47|371.27|0
1702341900000|2023-12-12 00:45:00|373.72|371.52|373.85|371.65|374.72|372.52|373.72|371.52|0
1702342200000|2023-12-12 00:50:00|373.72|371.52|373.72|371.52|373.97|371.77|373.22|371.02|0
1702342500000|2023-12-12 00:55:00|373.6|371.4|373.22|371.02|373.72|371.52|372.72|370.52|0
1702342800000|2023-12-12 01:00:00|373.47|371.27|374.22|372.02|374.72|372.52|373.22|371.02|0
1702343100000|2023-12-12 01:05:00|374.47|372.27|373.72|371.52|374.72|372.52|373.47|371.27|0
1702343400000|2023-12-12 01:10:00|373.6|371.4|374.22|372.02|374.22|372.02|373.22|371.02|0
1702343700000|2023-12-12 01:15:00|374.47|372.27|374.97|372.77|375.47|373.27|373.97|371.77|0
1702344000000|2023-12-12 01:20:00|375.22|373.02|374.72|372.52|375.22|373.02|374.47|372.27|0
1702344300000|2023-12-12 01:25:00|374.97|372.77|375.47|373.27|375.47|373.27|374.47|372.27|0
1702344600000|2023-12-12 01:30:00|375.27|373.47|375.77|373.97|375.77|373.97|374.77|372.97|0
1702344900000|2023-12-12 01:35:00|375.9|374.1|374.52|372.72|376.02|374.22|374.52|372.72|0
1702345200000|2023-12-12 01:40:00|374.77|372.97|376.02|374.22|376.02|374.22|374.65|372.85|0
1702345500000|2023-12-12 01:45:00|376.27|374.47|374.77|372.97|376.52|374.72|374.77|372.97|0
1702345800000|2023-12-12 01:50:00|375.02|373.22|374.77|372.97|375.27|373.47|374.52|372.72|0
1702346100000|2023-12-12 01:55:00|374.52|372.72|374.52|372.72|374.77|372.97|374.27|372.47|0
1702346400000|2023-12-12 02:00:00|374.77|372.97|374.27|372.47|374.77|372.97|374.02|372.22|0
1702346700000|2023-12-12 02:05:00|374.52|372.72|373.77|371.97|374.52|372.72|373.52|371.72|0
1702347000000|2023-12-12 02:10:00|373.52|371.72|373.77|371.97|374.02|372.22|373.02|371.22|0
1702347300000|2023-12-12 02:15:00|373.52|371.72|373.52|371.72|373.77|371.97|373.02|371.22|0
1702347600000|2023-12-12 02:20:00|373.77|371.97|374.02|372.22|374.27|372.47|373.65|371.85|0
1702347900000|2023-12-12 02:25:00|374.27|372.47|374.27|372.47|374.27|372.47|373.52|371.72|0
1702348200000|2023-12-12 02:30:00|374.02|372.22|373.77|371.97|374.27|372.47|373.52|371.72|0
1702348500000|2023-12-12 02:35:00|374.02|372.22|374.27|372.47|374.52|372.72|373.52|371.72|0
1702348800000|2023-12-12 02:40:00|374.52|372.72|373.77|371.97|374.52|372.72|373.52|371.72|0
1702349100000|2023-12-12 02:45:00|373.52|371.72|373.52|371.72|373.9|372.1|373.52|371.72|0
1702349400000|2023-12-12 02:50:00|373.77|371.97|373.52|371.72|374.02|372.22|373.52|371.72|0
1702349700000|2023-12-12 02:55:00|373.4|371.6|373.52|371.72|373.77|371.97|373.02|371.22|0
1702350000000|2023-12-12 03:00:00|373.77|371.97|373.77|371.97|373.77|371.97|373.02|371.22|0
1702350300000|2023-12-12 03:05:00|373.65|371.85|373.52|371.72|373.77|371.97|373.27|371.47|0
1702350600000|2023-12-12 03:10:00|373.27|371.47|373.02|371.22|373.52|371.72|373.02|371.22|0
1702350900000|2023-12-12 03:15:00|373.27|371.47|372.52|370.72|373.27|371.47|372.52|370.72|0
1702351200000|2023-12-12 03:20:00|372.27|370.47|372.52|370.72|372.52|370.72|372.27|370.47|0
1702351500000|2023-12-12 03:25:00|372.77|370.97|372.52|370.72|372.77|370.97|372.27|370.47|0
1702351800000|2023-12-12 03:30:00|372.77|370.97|371.77|369.97|373.02|371.22|371.77|369.97|0
1702352100000|2023-12-12 03:35:00|371.52|369.72|371.77|369.97|372.02|370.22|371.52|369.72|0
1702352400000|2023-12-12 03:40:00|372.02|370.22|372.02|370.22|372.27|370.47|371.77|369.97|0
1702352700000|2023-12-12 03:45:00|372.27|370.47|372.27|370.47|372.27|370.47|372.02|370.22|0
1702353000000|2023-12-12 03:50:00|372.52|370.72|373.02|371.22|373.27|371.47|372.52|370.72|0
1702353300000|2023-12-12 03:55:00|373.27|371.47|373.52|371.72|373.77|371.97|373.27|371.47|0
1702353600000|2023-12-12 04:00:00|373.77|371.97|373.77|371.97|373.77|371.97|373.52|371.72|0
1702353900000|2023-12-12 04:05:00|374.02|372.22|374.27|372.47|374.27|372.47|374.02|372.22|0
1702354200000|2023-12-12 04:10:00|374.02|372.22|374.02|372.22|374.02|372.22|373.52|371.72|0
1702354500000|2023-12-12 04:15:00|374.27|372.47|373.77|371.97|374.27|372.47|373.77|371.97|0
1702354800000|2023-12-12 04:20:00|374.02|372.22|373.77|371.97|374.02|372.22|373.77|371.97|0
1702355100000|2023-12-12 04:25:00|373.52|371.72|373.52|371.72|373.77|371.97|373.52|371.72|0
1702355400000|2023-12-12 04:30:00|373.27|371.47|373.77|371.97|374.02|372.22|373.27|371.47|0
1702355700000|2023-12-12 04:35:00|374.02|372.22|374.02|372.22|374.02|372.22|373.77|371.97|0
1702356000000|2023-12-12 04:40:00|373.9|372.1|374.02|372.22|374.02|372.22|373.77|371.97|0
1702356300000|2023-12-12 04:45:00|373.77|371.97|373.77|371.97|374.02|372.22|373.52|371.72|0
1702356600000|2023-12-12 04:50:00|374.02|372.22|373.77|371.97|374.02|372.22|373.52|371.72|0
1702356900000|2023-12-12 04:55:00|374.02|372.22|374.02|372.22|374.27|372.47|373.77|371.97|0
1702357200000|2023-12-12 05:00:00|373.9|372.1|373.52|371.72|374.27|372.47|373.52|371.72|0
1702357500000|2023-12-12 05:05:00|373.77|371.97|373.77|371.97|374.02|372.22|373.77|371.97|0
1702357800000|2023-12-12 05:10:00|374.02|372.22|374.02|372.22|374.02|372.22|373.77|371.97|0
1702358100000|2023-12-12 05:15:00|373.77|371.97|374.02|372.22|374.02|372.22|373.77|371.97|0
1702358400000|2023-12-12 05:20:00|373.77|371.97|374.02|372.22|374.27|372.47|373.77|371.97|0
1702358700000|2023-12-12 05:25:00|374.27|372.47|373.52|371.72|374.27|372.47|373.52|371.72|0
1702359000000|2023-12-12 05:30:00|373.77|371.97|373.52|371.72|374.02|372.22|373.52|371.72|0
1702359300000|2023-12-12 05:35:00|373.27|371.47|373.02|371.22|373.52|371.72|372.77|370.97|0
1702359600000|2023-12-12 05:40:00|372.77|370.97|372.27|370.47|372.77|370.97|372.02|370.22|0
1702359900000|2023-12-12 05:45:00|372.52|370.72|373.02|371.22|373.02|371.22|372.52|370.72|0
1702360200000|2023-12-12 05:50:00|372.77|370.97|373.02|371.22|373.27|371.47|372.77|370.97|0
1702360500000|2023-12-12 05:55:00|373.27|371.47|373.27|371.47|373.27|371.47|373.02|371.22|0
1702360800000|2023-12-12 06:00:00|373.02|371.22|373.02|371.22|373.27|371.47|372.77|370.97|0
1702361100000|2023-12-12 06:05:00|373.27|371.47|374.02|372.22|374.27|372.47|373.27|371.47|0
1702361400000|2023-12-12 06:10:00|374.27|372.47|374.02|372.22|374.27|372.47|373.27|371.47|0
1702361700000|2023-12-12 06:15:00|374.27|372.47|374.02|372.22|374.27|372.47|374.02|372.22|0
1702362000000|2023-12-12 06:20:00|374.27|372.47|374.52|372.72|374.52|372.72|373.77|371.97|0
1702362300000|2023-12-12 06:25:00|374.77|372.97|374.77|372.97|375.02|373.22|374.52|372.72|0
1702362600000|2023-12-12 06:30:00|375.02|373.22|374.77|372.97|375.52|373.72|374.77|372.97|0
1702362900000|2023-12-12 06:35:00|375.02|373.22|374.77|372.97|375.02|373.22|374.52|372.72|0
1702363200000|2023-12-12 06:40:00|374.52|372.72|374.02|372.22|374.52|372.72|373.52|371.72|0
1702363500000|2023-12-12 06:45:00|374.27|372.47|373.77|371.97|374.27|372.47|373.77|371.97|0
1702363800000|2023-12-12 06:50:00|373.52|371.72|373.52|371.72|373.77|371.97|373.52|371.72|0
1702364100000|2023-12-12 06:55:00|373.27|371.47|373.77|371.97|373.77|371.97|373.27|371.47|0
1702364400000|2023-12-12 07:00:00|374.02|372.22|373.02|371.22|374.77|372.97|373.02|371.22|0
1702364700000|2023-12-12 07:05:00|373.15|371.35|372.77|370.97|373.15|371.35|372.27|370.47|0
1702365000000|2023-12-12 07:10:00|372.65|370.85|373.52|371.72|373.52|371.72|372.52|370.72|0
1702365300000|2023-12-12 07:15:00|373.27|371.47|373.52|371.72|374.02|372.22|373.27|371.47|0
1702365600000|2023-12-12 07:20:00|373.77|371.97|372.77|370.97|374.02|372.22|372.77|370.97|0
1702365900000|2023-12-12 07:25:00|373.02|371.22|374.02|372.22|374.02|372.22|372.77|370.97|0
1702366200000|2023-12-12 07:30:00|374.27|372.47|373.77|371.97|374.27|372.47|373.02|371.22|0
1702366500000|2023-12-12 07:35:00|374.02|372.22|373.27|371.47|374.02|372.22|373.27|371.47|0
1702366800000|2023-12-12 07:40:00|373.4|371.6|373.27|371.47|373.52|371.72|373.02|371.22|0
1702367100000|2023-12-12 07:45:00|373.02|371.22|371.77|369.97|373.52|371.72|371.52|369.72|0
1702367400000|2023-12-12 07:50:00|372.02|370.22|372.02|370.22|372.15|370.35|371.77|369.97|0
1702367700000|2023-12-12 07:55:00|371.77|369.97|373.27|371.47|373.52|371.72|371.77|369.97|0
1702368000000|2023-12-12 08:00:00|373.52|371.72|373.27|371.47|374.02|372.22|372.77|370.97|0
1702368300000|2023-12-12 08:05:00|373.52|371.72|372.77|370.97|374.27|372.47|372.02|370.22|0
1702368600000|2023-12-12 08:10:00|372.52|370.72|371.77|369.97|373.27|371.47|371.52|369.72|0
1702368900000|2023-12-12 08:15:00|371.52|369.72|373.02|371.22|373.02|371.22|371.02|369.22|0
1702369200000|2023-12-12 08:20:00|372.77|370.97|371.77|369.97|373.02|371.22|371.02|369.22|0
1702369500000|2023-12-12 08:25:00|371.52|369.72|371.77|369.97|372.02|370.22|369.77|367.97|0
1702369800000|2023-12-12 08:30:00|372.02|370.22|373.27|371.47|373.77|371.97|372.02|370.22|0
1702370100000|2023-12-12 08:35:00|373.52|371.72|372.77|370.97|374.52|372.72|372.77|370.97|0
1702370400000|2023-12-12 08:40:00|372.9|371.1|372.77|370.97|373.27|371.47|372.52|370.72|0
1702370700000|2023-12-12 08:45:00|372.52|370.72|372.27|370.47|372.77|370.97|372.02|370.22|0
1702371000000|2023-12-12 08:50:00|372.52|370.72|374.02|372.22|374.02|372.22|372.52|370.72|0
1702371300000|2023-12-12 08:55:00|374.15|372.35|374.27|372.47|374.27|372.47|373.52|371.72|0
1702371600000|2023-12-12 09:00:00|374.27|372.47|372.02|370.22|374.52|372.72|371.77|369.97|0
1702371900000|2023-12-12 09:05:00|372.27|370.47|373.77|371.97|374.02|372.22|372.02|370.22|0
1702372200000|2023-12-12 09:10:00|374.02|372.22|373.52|371.72|374.52|372.72|373.02|371.22|0
1702372500000|2023-12-12 09:15:00|373.27|371.47|373.02|371.22|373.52|371.72|372.27|370.47|0
1702372800000|2023-12-12 09:20:00|373.27|371.47|372.65|370.85|373.27|371.47|372.02|370.22|0
1702373100000|2023-12-12 09:25:00|372.52|370.72|372.02|370.22|373.02|371.22|371.65|369.85|0
1702373400000|2023-12-12 09:30:00|372.15|370.35|372.65|370.85|373.02|371.22|372.02|370.22|0
1702373700000|2023-12-12 09:35:00|373.02|371.22|371.77|369.97|373.77|371.97|371.27|369.47|0
1702374000000|2023-12-12 09:40:00|371.52|369.72|369.77|367.97|371.65|369.85|369.77|367.97|0
1702374300000|2023-12-12 09:45:00|369.52|367.72|369.27|367.47|369.9|368.1|369.02|367.22|0
1702374600000|2023-12-12 09:50:00|369.02|367.22|368.77|366.97|369.52|367.72|368.77|366.97|0
1702374900000|2023-12-12 09:55:00|368.9|367.1|369.02|367.22|369.52|367.72|368.77|366.97|0
1702375200000|2023-12-12 10:00:00|369.27|367.47|371.27|369.47|371.27|369.47|369.27|367.47|0
1702375500000|2023-12-12 10:05:00|371.52|369.72|371.77|369.97|372.02|370.22|370.77|368.97|0
1702375800000|2023-12-12 10:10:00|372.02|370.22|372.02|370.22|372.27|370.47|371.27|369.47|0
1702376100000|2023-12-12 10:15:00|371.9|370.1|372.02|370.22|372.27|370.47|371.27|369.47|0
1702376400000|2023-12-12 10:20:00|372.27|370.47|372.77|370.97|372.77|370.97|372.02|370.22|0
1702376700000|2023-12-12 10:25:00|372.52|370.72|372.27|370.47|372.77|370.97|371.52|369.72|0
1702377000000|2023-12-12 10:30:00|372.52|370.72|372.02|370.22|373.02|371.22|372.02|370.22|0
1702377300000|2023-12-12 10:35:00|372.27|370.47|372.77|370.97|372.9|371.1|372.27|370.47|0
1702377600000|2023-12-12 10:40:00|373.02|371.22|373.27|371.47|374.27|372.47|372.77|370.97|0
1702377900000|2023-12-12 10:45:00|373.52|371.72|373.77|371.97|374.02|372.22|373.27|371.47|0
1702378200000|2023-12-12 10:50:00|373.52|371.72|374.52|372.72|374.52|372.72|373.27|371.47|0
1702378500000|2023-12-12 10:55:00|374.77|372.97|374.77|372.97|375.02|373.22|374.27|372.47|0
1702378800000|2023-12-12 11:00:00|374.9|373.1|374.27|372.47|375.02|373.22|374.02|372.22|0
1702379100000|2023-12-12 11:05:00|374.52|372.72|374.02|372.22|374.77|372.97|374.02|372.22|0
1702379400000|2023-12-12 11:10:00|374.27|372.47|373.52|371.72|374.4|372.6|373.27|371.47|0
1702379700000|2023-12-12 11:15:00|373.77|371.97|373.27|371.47|373.77|371.97|372.52|370.72|0
1702380000000|2023-12-12 11:20:00|373.52|371.72|374.02|372.22|374.52|372.72|373.27|371.47|0
1702380300000|2023-12-12 11:25:00|373.77|371.97|373.77|371.97|374.02|372.22|373.27|371.47|0
1702380600000|2023-12-12 11:30:00|373.9|372.1|374.02|372.22|374.52|372.72|373.9|372.1|0
1702380900000|2023-12-12 11:35:00|373.77|371.97|374.27|372.47|374.52|372.72|373.77|371.97|0
1702381200000|2023-12-12 11:40:00|374.52|372.72|375.52|373.72|375.52|373.72|374.02|372.22|0
1702381500000|2023-12-12 11:45:00|375.27|373.47|374.52|372.72|375.27|373.47|374.52|372.72|0
1702381800000|2023-12-12 11:50:00|374.77|372.97|374.27|372.47|375.27|373.47|374.02|372.22|0
1702382100000|2023-12-12 11:55:00|374.02|372.22|375.27|373.47|375.27|373.47|373.77|371.97|0
1702382400000|2023-12-12 12:00:00|375.02|373.22|374.02|372.22|375.52|373.72|374.02|372.22|0
1702382700000|2023-12-12 12:05:00|373.77|371.97|374.52|372.72|374.52|372.72|372.77|370.97|0
1702383000000|2023-12-12 12:10:00|374.77|372.97|374.77|372.97|375.27|373.47|374.52|372.72|0
1702383300000|2023-12-12 12:15:00|374.52|372.72|374.02|372.22|374.77|372.97|373.77|371.97|0
1702383600000|2023-12-12 12:20:00|374.27|372.47|372.02|370.22|374.77|372.97|371.52|369.72|0
1702383900000|2023-12-12 12:25:00|371.77|369.97|371.27|369.47|372.52|370.72|370.52|368.72|0
1702384200000|2023-12-12 12:30:00|371.52|369.72|371.52|369.72|372.02|370.22|371.02|369.22|0
1702384500000|2023-12-12 12:35:00|371.77|369.97|371.77|369.97|372.27|370.47|371.52|369.72|0
1702384800000|2023-12-12 12:40:00|371.52|369.72|370.02|368.22|372.02|370.22|368.52|366.72|0
1702385100000|2023-12-12 12:45:00|370.27|368.47|369.77|367.97|370.27|368.47|369.02|367.22|0
1702385400000|2023-12-12 12:50:00|370.02|368.22|370.27|368.47|370.9|369.1|369.77|367.97|0
1702385700000|2023-12-12 12:55:00|370.52|368.72|370.27|368.47|371.02|369.22|370.27|368.47|0
1702386000000|2023-12-12 13:00:00|370.52|368.72|369.02|367.22|370.77|368.97|368.52|366.72|0
1702386300000|2023-12-12 13:05:00|368.77|366.97|370.02|368.22|370.27|368.47|368.52|366.72|0
1702386600000|2023-12-12 13:10:00|369.77|367.97|369.52|367.72|371.77|369.97|369.52|367.72|0
1702386900000|2023-12-12 13:15:00|369.77|367.97|368.15|366.35|369.77|367.97|367.27|365.47|0
1702387200000|2023-12-12 13:20:00|368.27|366.47|367.02|365.22|368.52|366.72|366.77|364.97|0
1702387500000|2023-12-12 13:25:00|367.27|365.47|365.4|363.6|367.65|365.85|365.15|363.35|0
1702387800000|2023-12-12 13:30:00|365.52|363.72|371.02|369.22|373.27|371.47|358.02|356.22|0
1702388100000|2023-12-12 13:35:00|371.27|369.47|369.52|367.72|373.77|371.97|366.77|364.97|0
1702388400000|2023-12-12 13:40:00|370.02|368.22|374.27|372.47|375.27|373.47|369.77|367.97|0
1702388700000|2023-12-12 13:45:00|374.02|372.22|375.77|373.97|378.27|376.47|374.02|372.22|0
1702389000000|2023-12-12 13:50:00|376.02|374.22|380.02|378.22|380.02|378.22|373.77|371.97|0
1702389300000|2023-12-12 13:55:00|380.27|378.47|380.02|378.22|381.27|379.47|377.52|375.72|0
1702389600000|2023-12-12 14:00:00|379.77|377.97|378.77|376.97|381.02|379.22|378.27|376.47|0
1702389900000|2023-12-12 14:05:00|378.52|376.72|377.02|375.22|379.77|377.97|376.77|374.97|0
1702390200000|2023-12-12 14:10:00|377.15|375.35|376.77|374.97|378.02|376.22|375.52|373.72|0
1702390500000|2023-12-12 14:15:00|376.52|374.72|379.27|377.47|380.02|378.22|376.52|374.72|0
1702390800000|2023-12-12 14:20:00|379.02|377.22|380.52|378.72|380.9|379.1|378.77|376.97|0
1702391100000|2023-12-12 14:25:00|380.65|378.85|381.52|379.72|383.27|381.47|379.77|377.97|0
1702391400000|2023-12-12 14:30:00|381.02|379.22|389.02|387.22|389.27|387.47|380.52|378.72|0
1702391700000|2023-12-12 14:35:00|388.27|386.47|391.27|389.47|391.52|389.72|387.77|385.97|0
1702392000000|2023-12-12 14:40:00|390.77|388.97|389.27|387.47|391.52|389.72|388.27|386.47|0
1702392300000|2023-12-12 14:45:00|389.52|387.72|383.9|382.1|389.52|387.72|383.27|381.47|0
1702392600000|2023-12-12 14:50:00|383.77|381.97|383.77|381.97|384.52|382.72|381.77|379.97|0
1702392900000|2023-12-12 14:55:00|383.52|381.72|381.52|379.72|383.52|381.72|381.27|379.47|0
1702393200000|2023-12-12 15:00:00|381.77|379.97|379.27|377.47|383.27|381.47|379.02|377.22|0
1702393500000|2023-12-12 15:05:00|379.02|377.22|376.27|374.47|379.02|377.22|375.77|373.97|0
1702393800000|2023-12-12 15:10:00|376.77|374.97|378.02|376.22|379.52|377.72|376.27|374.47|0
1702394100000|2023-12-12 15:15:00|378.27|376.47|375.77|373.97|378.27|376.47|375.02|373.22|0
1702394400000|2023-12-12 15:20:00|375.52|373.72|373.77|371.97|376.27|374.47|373.77|371.97|0
1702394700000|2023-12-12 15:25:00|373.52|371.72|375.52|373.72|375.77|373.97|372.77|370.97|0
1702395000000|2023-12-12 15:30:00|375.77|373.97|374.77|372.97|376.52|374.72|373.77|371.97|0
1702395300000|2023-12-12 15:35:00|375.02|373.22|372.52|370.72|375.4|373.6|372.27|370.47|0
1702395600000|2023-12-12 15:40:00|372.77|370.97|372.77|370.97|373.77|371.97|371.27|369.47|0
1702395900000|2023-12-12 15:45:00|372.52|370.72|372.77|370.97|373.27|371.47|370.77|368.97|0
1702396200000|2023-12-12 15:50:00|372.52|370.72|372.52|370.72|375.02|373.22|371.9|370.1|0
1702396500000|2023-12-12 15:55:00|372.27|370.47|369.02|367.22|372.52|370.72|369.02|367.22|0
1702396800000|2023-12-12 16:00:00|369.27|367.47|368.27|366.47|369.52|367.72|368.02|366.22|0
1702397100000|2023-12-12 16:05:00|368.02|366.22|370.52|368.72|371.02|369.22|367.52|365.72|0
1702397400000|2023-12-12 16:10:00|370.77|368.97|370.52|368.72|371.77|369.97|370.27|368.47|0
1702397700000|2023-12-12 16:15:00|370.77|368.97|371.52|369.72|372.02|370.22|370.77|368.97|0
1702398000000|2023-12-12 16:20:00|371.27|369.47|368.27|366.47|371.52|369.72|368.02|366.22|0
1702398300000|2023-12-12 16:25:00|368.52|366.72|370.77|368.97|371.52|369.72|368.52|366.72|0
1702398600000|2023-12-12 16:30:00|370.52|368.72|370.52|368.72|371.27|369.47|368.77|366.97|0
1702398900000|2023-12-12 16:35:00|370.65|368.85|369.77|367.97|370.77|368.97|368.52|366.72|0
1702399200000|2023-12-12 16:40:00|370.02|368.22|370.52|368.72|371.02|369.22|369.02|367.22|0
1702399500000|2023-12-12 16:45:00|370.27|368.47|368.52|366.72|370.27|368.47|368.52|366.72|0
1702399800000|2023-12-12 16:50:00|368.27|366.47|369.52|367.72|370.02|368.22|367.77|365.97|0
1702400100000|2023-12-12 16:55:00|369.4|367.6|370.02|368.22|371.27|369.47|369.02|367.22|0
1702400400000|2023-12-12 17:00:00|369.77|367.97|370.27|368.47|371.02|369.22|369.27|367.47|0
1702400700000|2023-12-12 17:05:00|370.52|368.72|372.52|370.72|373.02|371.22|370.02|368.22|0
1702401000000|2023-12-12 17:10:00|372.77|370.97|369.77|367.97|373.52|371.72|369.77|367.97|0
1702401300000|2023-12-12 17:15:00|370.02|368.22|368.77|366.97|370.02|368.22|368.52|366.72|0
1702401600000|2023-12-12 17:20:00|369.02|367.22|367.52|365.72|369.02|367.22|367.27|365.47|0
1702401900000|2023-12-12 17:25:00|367.27|365.47|367.52|365.72|368.77|366.97|367.02|365.22|0
1702402200000|2023-12-12 17:30:00|367.27|365.47|365.77|363.97|367.52|365.72|364.52|362.72|0
1702402500000|2023-12-12 17:35:00|365.52|363.72|366.77|364.97|367.27|365.47|365.27|363.47|0
1702402800000|2023-12-12 17:40:00|366.52|364.72|367.27|365.47|367.52|365.72|366.27|364.47|0
1702403100000|2023-12-12 17:45:00|367.02|365.22|369.27|367.47|369.27|367.47|366.27|364.47|0
1702403400000|2023-12-12 17:50:00|369.52|367.72|370.27|368.47|370.77|368.97|368.77|366.97|0
1702403700000|2023-12-12 17:55:00|370.52|368.72|369.52|367.72|370.77|368.97|369.02|367.22|0
1702404000000|2023-12-12 18:00:00|369.77|367.97|365.52|363.72|370.65|368.85|365.27|363.47|0
1702404300000|2023-12-12 18:05:00|365.02|363.22|366.02|364.22|367.77|365.97|365.02|363.22|0
1702404600000|2023-12-12 18:10:00|365.77|363.97|367.02|365.22|367.77|365.97|365.77|363.97|0
1702404900000|2023-12-12 18:15:00|366.77|364.97|366.77|364.97|367.02|365.22|365.52|363.72|0
1702405200000|2023-12-12 18:20:00|367.02|365.22|367.77|365.97|368.77|366.97|366.77|364.97|0
1702405500000|2023-12-12 18:25:00|368.02|366.22|367.02|365.22|368.02|366.22|366.52|364.72|0
1702405800000|2023-12-12 18:30:00|366.77|364.97|366.02|364.22|367.77|365.97|365.02|363.22|0
1702406100000|2023-12-12 18:35:00|365.77|363.97|365.77|363.97|366.77|364.97|365.52|363.72|0
1702406400000|2023-12-12 18:40:00|365.65|363.85|365.77|363.97|366.77|364.97|365.52|363.72|0
1702406700000|2023-12-12 18:45:00|365.52|363.72|364.02|362.22|365.77|363.97|363.77|361.97|0
1702407000000|2023-12-12 18:50:00|364.27|362.47|363.52|361.72|364.27|362.47|363.02|361.22|0
1702407300000|2023-12-12 18:55:00|364.02|362.22|363.77|361.97|364.52|362.72|363.02|361.22|0
1702407600000|2023-12-12 19:00:00|363.52|361.72|364.27|362.47|365.02|363.22|363.52|361.72|0
1702407900000|2023-12-12 19:05:00|364.52|362.72|364.27|362.47|364.77|362.97|363.52|361.72|0
1702408200000|2023-12-12 19:10:00|364.4|362.6|365.02|363.22|365.52|363.72|364.27|362.47|0
1702408500000|2023-12-12 19:15:00|365.27|363.47|364.02|362.22|365.27|363.47|363.52|361.72|0
1702408800000|2023-12-12 19:20:00|363.77|361.97|363.52|361.72|364.27|362.47|363.27|361.47|0
1702409100000|2023-12-12 19:25:00|363.27|361.47|363.27|361.47|363.77|361.97|363.02|361.22|0
1702409400000|2023-12-12 19:30:00|363.02|361.22|362.27|360.47|363.27|361.47|362.02|360.22|0
1702409700000|2023-12-12 19:35:00|362.02|360.22|362.27|360.47|362.77|360.97|361.77|359.97|0
1702410000000|2023-12-12 19:40:00|362.02|360.22|362.02|360.22|362.52|360.72|361.52|359.72|0
1702410300000|2023-12-12 19:45:00|362.15|360.35|361.52|359.72|362.27|360.47|360.52|358.72|0
1702410600000|2023-12-12 19:50:00|361.27|359.47|361.02|359.22|361.27|359.47|360.27|358.47|0
1702410900000|2023-12-12 19:55:00|360.77|358.97|360.02|358.22|361.02|359.22|359.52|357.72|0
1702411200000|2023-12-12 20:00:00|360.27|358.47|357.27|355.47|360.65|358.85|357.27|355.47|0
1702411500000|2023-12-12 20:05:00|357.52|355.72|355.52|353.72|357.52|355.72|355.02|353.22|0
1702411800000|2023-12-12 20:10:00|355.77|353.97|356.02|354.22|357.27|355.47|355.27|353.47|0
1702412100000|2023-12-12 20:15:00|355.77|353.97|356.77|354.97|357.02|355.22|354.52|352.72|0
1702412400000|2023-12-12 20:20:00|356.27|354.47|355.52|353.72|356.77|354.97|354.77|352.97|0
1702412700000|2023-12-12 20:25:00|356.02|354.22|355.27|353.47|356.27|354.47|355.02|353.22|0
1702413000000|2023-12-12 20:30:00|355.02|353.22|356.77|354.97|356.77|354.97|354.77|352.97|0
1702413300000|2023-12-12 20:35:00|357.02|355.22|358.52|356.72|358.77|356.97|356.77|354.97|0
1702413600000|2023-12-12 20:40:00|358.27|356.47|358.02|356.22|359.52|357.72|357.77|355.97|0
1702413900000|2023-12-12 20:45:00|358.27|356.47|358.02|356.22|358.77|356.97|357.52|355.72|0
1702414200000|2023-12-12 20:50:00|359.27|357.47|358.77|356.97|359.27|357.47|357.02|355.22|0
1702414500000|2023-12-12 20:55:00|357.27|355.47|355.02|353.22|357.27|355.47|355.02|353.22|0
1702414800000|2023-12-12 21:00:00|354.27|352.47|352.52|350.72|355.77|353.97|352.27|350.47|0
1702415100000|2023-12-12 21:05:00|352.65|350.85|352.52|350.72|352.77|350.97|352.02|350.22|0
1702415400000|2023-12-12 21:10:00|352.77|350.97|352.02|350.22|352.77|350.97|352.02|350.22|0
1702415700000|2023-12-12 21:15:00|351.97|349.77|351.72|349.52|351.97|349.77|351.47|349.27|0
1702416000000|2023-12-12 21:20:00|351.6|349.4|351.97|349.77|351.97|349.77|351.47|349.27|0
1702416300000|2023-12-12 21:25:00|351.72|349.52|351.72|349.52|351.72|349.52|351.47|349.27|0
1702416600000|2023-12-12 21:30:00|351.47|349.27|351.47|349.27|351.47|349.27|351.47|349.27|0
1702416900000|2023-12-12 21:35:00|351.22|349.02|351.47|349.27|351.47|349.27|351.22|349.02|0
1702417200000|2023-12-12 21:40:00|351.35|349.15|351.47|349.27|351.47|349.27|351.35|349.15|0
1702417500000|2023-12-12 21:45:00|351.72|349.52|351.97|349.77|351.97|349.77|351.72|349.52|0
1702417800000|2023-12-12 21:50:00|351.72|349.52|351.72|349.52|351.72|349.52|351.72|349.52|0
1702418100000|2023-12-12 21:55:00|351.85|349.65|352.1|349.9|352.1|349.9|351.72|349.52|0
1702418400000|2023-12-12 22:00:00|351.84|349.64|351.76|349.56|351.88|349.68|351.76|349.56|0
1702418700000|2023-12-12 22:05:00|351.65|349.45|351.88|349.68|351.88|349.68|351.65|349.45|0
1702419000000|2023-12-12 22:10:00|351.91|349.71|352.1|349.9|352.1|349.9|351.91|349.71|0
1702419300000|2023-12-12 22:15:00|352.24|350.04|352.21|350.01|352.36|350.16|352.17|349.97|0
1702419600000|2023-12-12 22:20:00|352.02|349.82|352.21|350.01|352.24|350.04|351.84|349.64|0
1702419900000|2023-12-12 22:25:00|352.24|350.04|352.36|350.16|352.36|350.16|352.21|350.01|0
1702420200000|2023-12-12 22:30:00|352.43|350.23|352.28|350.08|352.47|350.27|352.28|350.08|0
1702420500000|2023-12-12 22:35:00|352.36|350.16|352.36|350.16|352.36|350.16|352.36|350.16|0
1702420800000|2023-12-12 22:40:00|352.28|350.08|352.24|350.04|352.28|350.08|351.84|349.64|0
1702421100000|2023-12-12 22:45:00|352.21|350.01|351.99|349.79|352.21|350.01|351.99|349.79|0
1702421400000|2023-12-12 22:50:00|352.21|350.01|352.13|349.93|352.21|350.01|351.91|349.71|0
1702421700000|2023-12-12 22:55:00|352.06|349.86|351.84|349.64|352.21|350.01|351.8|349.6|0
1702422000000|2023-12-12 23:00:00|352.1|349.9|349.22|347.02|352.35|350.15|348.97|346.77|0
1702422300000|2023-12-12 23:05:00|349.1|346.9|348.47|346.27|349.47|347.27|348.47|346.27|0
1702422600000|2023-12-12 23:10:00|348.35|346.15|348.72|346.52|348.85|346.65|348.22|346.02|0
1702422900000|2023-12-12 23:15:00|348.85|346.65|349.22|347.02|349.72|347.52|348.85|346.65|0
1702423200000|2023-12-12 23:20:00|348.97|346.77|350.22|348.02|350.47|348.27|348.97|346.77|0
1702423500000|2023-12-12 23:25:00|349.97|347.77|349.72|347.52|350.22|348.02|349.72|347.52|0
1702423800000|2023-12-12 23:30:00|349.97|347.77|349.47|347.27|349.97|347.77|349.47|347.27|0
1702424100000|2023-12-12 23:35:00|349.72|347.52|349.47|347.27|349.72|347.52|349.47|347.27|0
1702424400000|2023-12-12 23:40:00|349.72|347.52|349.47|347.27|349.72|347.52|349.22|347.02|0
1702424700000|2023-12-12 23:45:00|349.22|347.02|349.47|347.27|349.72|347.52|349.22|347.02|0
1702425000000|2023-12-12 23:50:00|349.22|347.02|348.72|346.52|349.47|347.27|348.72|346.52|0
1702425300000|2023-12-12 23:55:00|348.6|346.4|348.47|346.27|348.72|346.52|348.47|346.27|0
1702425600000|2023-12-13 00:00:00|348.72|346.52|348.72|346.52|349.22|347.02|348.47|346.27|0
1702425900000|2023-12-13 00:05:00|348.97|346.77|347.97|345.77|348.97|346.77|347.97|345.77|0
1702426200000|2023-12-13 00:10:00|348.22|346.02|348.72|346.52|348.72|346.52|347.97|345.77|0
1702426500000|2023-12-13 00:15:00|348.47|346.27|348.47|346.27|349.22|347.02|348.22|346.02|0
1702426800000|2023-12-13 00:20:00|348.35|346.15|348.47|346.27|348.97|346.77|348.22|346.02|0
1702427100000|2023-12-13 00:25:00|348.72|346.52|348.97|346.77|348.97|346.77|348.47|346.27|0
1702427400000|2023-12-13 00:30:00|348.72|346.52|350.22|348.02|350.22|348.02|348.72|346.52|0
1702427700000|2023-12-13 00:35:00|349.97|347.77|349.47|347.27|350.22|348.02|349.22|347.02|0
1702428000000|2023-12-13 00:40:00|349.22|347.02|348.47|346.27|349.47|347.27|348.47|346.27|0
1702428300000|2023-12-13 00:45:00|348.72|346.52|348.47|346.27|348.72|346.52|348.47|346.27|0
1702428600000|2023-12-13 00:50:00|348.72|346.52|348.97|346.77|348.97|346.77|348.47|346.27|0
1702428900000|2023-12-13 00:55:00|349.22|347.02|348.72|346.52|349.22|347.02|348.72|346.52|0
1702429200000|2023-12-13 01:00:00|348.97|346.77|349.47|347.27|349.47|347.27|348.22|346.02|0
1702429500000|2023-12-13 01:05:00|349.22|347.02|348.97|346.77|349.47|347.27|348.72|346.52|0
1702429800000|2023-12-13 01:10:00|349.22|347.02|349.97|347.77|350.72|348.52|349.22|347.02|0
1702430100000|2023-12-13 01:15:00|350.22|348.02|349.97|347.77|350.72|348.52|349.72|347.52|0
1702430400000|2023-12-13 01:20:00|349.72|347.52|349.47|347.27|350.47|348.27|349.22|347.02|0
1702430700000|2023-12-13 01:25:00|349.22|347.02|348.72|346.52|349.22|347.02|348.47|346.27|0
1702431000000|2023-12-13 01:30:00|348.27|346.47|347.77|345.97|348.52|346.72|347.77|345.97|0
1702431300000|2023-12-13 01:35:00|348.02|346.22|347.77|345.97|348.27|346.47|347.77|345.97|0
1702431600000|2023-12-13 01:40:00|347.52|345.72|348.52|346.72|348.77|346.97|347.52|345.72|0
1702431900000|2023-12-13 01:45:00|348.27|346.47|349.52|347.72|350.02|348.22|348.27|346.47|0
1702432200000|2023-12-13 01:50:00|349.65|347.85|348.77|346.97|349.77|347.97|348.77|346.97|0
1702432500000|2023-12-13 01:55:00|348.65|346.85|348.52|346.72|348.77|346.97|348.27|346.47|0
1702432800000|2023-12-13 02:00:00|348.27|346.47|348.02|346.22|348.52|346.72|348.02|346.22|0
1702433100000|2023-12-13 02:05:00|348.27|346.47|348.02|346.22|348.52|346.72|348.02|346.22|0
1702433400000|2023-12-13 02:10:00|348.27|346.47|347.77|345.97|348.27|346.47|347.77|345.97|0
1702433700000|2023-12-13 02:15:00|348.02|346.22|347.52|345.72|348.02|346.22|347.27|345.47|0
1702434000000|2023-12-13 02:20:00|347.27|345.47|348.27|346.47|348.27|346.47|347.27|345.47|0
1702434300000|2023-12-13 02:25:00|348.02|346.22|349.02|347.22|349.02|347.22|348.02|346.22|0
1702434600000|2023-12-13 02:30:00|348.9|347.1|349.27|347.47|349.27|347.47|348.77|346.97|0
1702434900000|2023-12-13 02:35:00|349.02|347.22|349.27|347.47|349.77|347.97|349.02|347.22|0
1702435200000|2023-12-13 02:40:00|349.52|347.72|349.02|347.22|349.52|347.72|348.77|346.97|0
1702435500000|2023-12-13 02:45:00|349.27|347.47|348.77|346.97|349.27|347.47|348.77|346.97|0
1702435800000|2023-12-13 02:50:00|349.02|347.22|348.77|346.97|349.02|347.22|348.77|346.97|0
1702436100000|2023-12-13 02:55:00|349.02|347.22|349.02|347.22|349.27|347.47|348.77|346.97|0
1702436400000|2023-12-13 03:00:00|348.9|347.1|349.27|347.47|349.52|347.72|348.77|346.97|0
1702436700000|2023-12-13 03:05:00|349.4|347.6|349.27|347.47|349.4|347.6|349.02|347.22|0
1702437000000|2023-12-13 03:10:00|349.15|347.35|349.27|347.47|349.27|347.47|349.02|347.22|0
1702437300000|2023-12-13 03:15:00|349.52|347.72|349.52|347.72|349.77|347.97|349.27|347.47|0
1702437600000|2023-12-13 03:20:00|349.27|347.47|349.27|347.47|349.52|347.72|349.27|347.47|0
1702437900000|2023-12-13 03:25:00|349.52|347.72|350.02|348.22|350.02|348.22|349.52|347.72|0
1702438200000|2023-12-13 03:30:00|349.77|347.97|350.27|348.47|350.27|348.47|349.77|347.97|0
1702438800000|2023-12-13 03:40:00|350.52|348.72|349.52|347.72|350.52|348.72|349.52|347.72|0
1702439100000|2023-12-13 03:45:00|349.77|347.97|349.52|347.72|349.77|347.97|349.52|347.72|0
1702439400000|2023-12-13 03:50:00|349.4|347.6|349.27|347.47|349.4|347.6|349.27|347.47|0
1702439700000|2023-12-13 03:55:00|349.52|347.72|349.52|347.72|349.52|347.72|349.4|347.6|0
1702440000000|2023-12-13 04:00:00|349.27|347.47|349.77|347.97|349.77|347.97|349.27|347.47|0
1702440300000|2023-12-13 04:05:00|349.9|348.1|349.77|347.97|350.02|348.22|349.52|347.72|0
1702440600000|2023-12-13 04:10:00|349.52|347.72|349.52|347.72|349.77|347.97|349.52|347.72|0
1702440900000|2023-12-13 04:15:00|349.77|347.97|350.02|348.22|350.27|348.47|349.77|347.97|0
1702441200000|2023-12-13 04:20:00|349.77|347.97|350.02|348.22|350.27|348.47|349.77|347.97|0
1702441800000|2023-12-13 04:30:00|350.27|348.47|350.27|348.47|350.27|348.47|350.27|348.47|0
1702442100000|2023-12-13 04:35:00|350.02|348.22|349.77|347.97|350.02|348.22|349.77|347.97|0
1702442400000|2023-12-13 04:40:00|349.52|347.72|349.77|347.97|349.77|347.97|349.27|347.47|0
1702442700000|2023-12-13 04:45:00|349.52|347.72|349.02|347.22|349.52|347.72|349.02|347.22|0
1702443000000|2023-12-13 04:50:00|348.77|346.97|348.77|346.97|349.02|347.22|348.52|346.72|0
1702443300000|2023-12-13 04:55:00|349.02|347.22|348.77|346.97|349.02|347.22|348.77|346.97|0
1702443600000|2023-12-13 05:00:00|348.52|346.72|348.77|346.97|348.77|346.97|348.52|346.72|0
1702443900000|2023-12-13 05:05:00|348.52|346.72|349.02|347.22|349.02|347.22|348.52|346.72|0
1702444200000|2023-12-13 05:10:00|348.77|346.97|348.52|346.72|348.77|346.97|348.52|346.72|0
1702444500000|2023-12-13 05:15:00|348.77|346.97|348.27|346.47|348.77|346.97|348.27|346.47|0
1702444800000|2023-12-13 05:20:00|348.02|346.22|348.52|346.72|348.52|346.72|348.02|346.22|0
1702445100000|2023-12-13 05:25:00|348.27|346.47|348.77|346.97|348.77|346.97|348.27|346.47|0
1702445400000|2023-12-13 05:30:00|348.52|346.72|348.52|346.72|348.77|346.97|348.27|346.47|0
1702445700000|2023-12-13 05:35:00|348.27|346.47|349.02|347.22|349.02|347.22|348.27|346.47|0
1702446000000|2023-12-13 05:40:00|348.77|346.97|348.77|346.97|349.02|347.22|348.77|346.97|0
1702446300000|2023-12-13 05:45:00|349.02|347.22|348.77|346.97|349.02|347.22|348.77|346.97|0
1702446600000|2023-12-13 05:50:00|348.9|347.1|349.77|347.97|350.02|348.22|348.77|346.97|0
1702446900000|2023-12-13 05:55:00|350.02|348.22|349.27|347.47|350.02|348.22|349.27|347.47|0
1702447200000|2023-12-13 06:00:00|349.52|347.72|349.52|347.72|349.52|347.72|349.27|347.47|0
1702447500000|2023-12-13 06:05:00|349.77|347.97|350.02|348.22|350.02|348.22|349.77|347.97|0
1702447800000|2023-12-13 06:10:00|349.9|348.1|349.52|347.72|350.02|348.22|349.52|347.72|0
1702448100000|2023-12-13 06:15:00|349.27|347.47|349.52|347.72|349.52|347.72|349.02|347.22|0
1702448400000|2023-12-13 06:20:00|349.77|347.97|350.02|348.22|350.27|348.47|349.52|347.72|0
1702448700000|2023-12-13 06:25:00|350.27|348.47|350.52|348.72|350.52|348.72|350.27|348.47|0
1702449000000|2023-12-13 06:30:00|350.27|348.47|350.77|348.97|350.77|348.97|350.02|348.22|0
1702449300000|2023-12-13 06:35:00|350.65|348.85|350.02|348.22|350.77|348.97|350.02|348.22|0
1702449600000|2023-12-13 06:40:00|349.77|347.97|350.02|348.22|350.02|348.22|349.77|347.97|0
1702449900000|2023-12-13 06:45:00|350.27|348.47|350.77|348.97|350.77|348.97|350.02|348.22|0
1702450200000|2023-12-13 06:50:00|350.52|348.72|351.02|349.22|351.02|349.22|350.52|348.72|0
1702450500000|2023-12-13 06:55:00|350.77|348.97|350.52|348.72|351.02|349.22|350.52|348.72|0
1702450800000|2023-12-13 07:00:00|351.02|349.22|350.52|348.72|351.02|349.22|350.52|348.72|0
1702451100000|2023-12-13 07:05:00|350.4|348.6|349.02|347.22|350.4|348.6|349.02|347.22|0
1702451400000|2023-12-13 07:10:00|349.27|347.47|350.02|348.22|350.02|348.22|349.02|347.22|0
1702451700000|2023-12-13 07:15:00|349.9|348.1|349.52|347.72|349.9|348.1|349.52|347.72|0
1702452000000|2023-12-13 07:20:00|349.77|347.97|348.77|346.97|349.77|347.97|348.77|346.97|0
1702452300000|2023-12-13 07:25:00|349.02|347.22|348.27|346.47|349.27|347.47|348.27|346.47|0
1702452600000|2023-12-13 07:30:00|348.52|346.72|349.02|347.22|349.02|347.22|348.27|346.47|0
1702452900000|2023-12-13 07:35:00|349.27|347.47|349.52|347.72|349.77|347.97|349.02|347.22|0
1702453200000|2023-12-13 07:40:00|349.27|347.47|348.77|346.97|349.27|347.47|348.77|346.97|0
1702453500000|2023-12-13 07:45:00|349.02|347.22|349.52|347.72|349.52|347.72|348.02|346.22|0
1702453800000|2023-12-13 07:50:00|349.77|347.97|350.27|348.47|350.27|348.47|349.52|347.72|0
1702454100000|2023-12-13 07:55:00|350.4|348.6|350.77|348.97|351.02|349.22|350.27|348.47|0
1702454400000|2023-12-13 08:00:00|350.65|348.85|349.52|347.72|350.77|348.97|348.77|346.97|0
1702454700000|2023-12-13 08:05:00|349.27|347.47|348.52|346.72|350.02|348.22|348.27|346.47|0
1702455000000|2023-12-13 08:10:00|348.65|346.85|349.27|347.47|349.77|347.97|348.65|346.85|0
1702455300000|2023-12-13 08:15:00|349.52|347.72|349.02|347.22|350.02|348.22|348.77|346.97|0
1702455600000|2023-12-13 08:20:00|349.27|347.47|348.77|346.97|349.27|347.47|348.77|346.97|0
1702455900000|2023-12-13 08:25:00|349.02|347.22|349.27|347.47|349.77|347.97|348.77|346.97|0
1702456200000|2023-12-13 08:30:00|349.52|347.72|348.02|346.22|349.52|347.72|347.77|345.97|0
1702456500000|2023-12-13 08:35:00|347.77|345.97|348.77|346.97|349.27|347.47|347.77|345.97|0
1702456800000|2023-12-13 08:40:00|349.02|347.22|349.77|347.97|349.77|347.97|348.77|346.97|0
1702457100000|2023-12-13 08:45:00|349.52|347.72|348.77|346.97|349.77|347.97|348.77|346.97|0
1702457400000|2023-12-13 08:50:00|349.02|347.22|348.77|346.97|349.77|347.97|348.77|346.97|0
1702457700000|2023-12-13 08:55:00|348.52|346.72|347.27|345.47|348.77|346.97|347.27|345.47|0
1702458000000|2023-12-13 09:00:00|347.02|345.22|349.27|347.47|349.27|347.47|347.02|345.22|0
1702458300000|2023-12-13 09:05:00|349.02|347.22|348.77|346.97|349.52|347.72|348.27|346.47|0
1702458600000|2023-12-13 09:10:00|349.02|347.22|349.52|347.72|349.9|348.1|348.77|346.97|0
1702458900000|2023-12-13 09:15:00|349.27|347.47|349.27|347.47|350.02|348.22|349.27|347.47|0
1702459200000|2023-12-13 09:20:00|349.52|347.72|348.27|346.47|349.52|347.72|347.77|345.97|0
1702459500000|2023-12-13 09:25:00|348.52|346.72|348.9|347.1|349.02|347.22|348.02|346.22|0
1702459800000|2023-12-13 09:30:00|349.02|347.22|348.02|346.22|349.27|347.47|348.02|346.22|0
1702460100000|2023-12-13 09:35:00|347.77|345.97|348.77|346.97|348.9|347.1|347.77|345.97|0
1702460400000|2023-12-13 09:40:00|349.02|347.22|348.52|346.72|349.27|347.47|348.02|346.22|0
1702460700000|2023-12-13 09:45:00|348.77|346.97|348.27|346.47|349.77|347.97|348.27|346.47|0
1702461000000|2023-12-13 09:50:00|348.52|346.72|348.52|346.72|349.02|347.22|348.02|346.22|0
1702461300000|2023-12-13 09:55:00|348.77|346.97|349.02|347.22|349.27|347.47|348.52|346.72|0
1702461600000|2023-12-13 10:00:00|349.27|347.47|349.52|347.72|349.77|347.97|348.77|346.97|0
1702461900000|2023-12-13 10:05:00|349.77|347.97|350.02|348.22|350.27|348.47|349.77|347.97|0
1702462200000|2023-12-13 10:10:00|350.15|348.35|348.77|346.97|350.27|348.47|348.77|346.97|0
1702462500000|2023-12-13 10:15:00|348.52|346.72|350.52|348.72|350.52|348.72|348.52|346.72|0
1702462800000|2023-12-13 10:20:00|350.27|348.47|350.27|348.47|350.65|348.85|350.02|348.22|0
1702463100000|2023-12-13 10:25:00|350.52|348.72|350.02|348.22|350.52|348.72|349.77|347.97|0
1702463400000|2023-12-13 10:30:00|350.27|348.47|349.77|347.97|350.27|348.47|349.27|347.47|0
1702463700000|2023-12-13 10:35:00|350.02|348.22|350.52|348.72|350.52|348.72|349.9|348.1|0
1702464000000|2023-12-13 10:40:00|350.4|348.6|350.52|348.72|350.52|348.72|349.77|347.97|0
1702464300000|2023-12-13 10:45:00|350.27|348.47|350.02|348.22|350.27|348.47|349.52|347.72|0
1702464600000|2023-12-13 10:50:00|349.77|347.97|349.02|347.22|349.77|347.97|348.77|346.97|0
1702464900000|2023-12-13 10:55:00|348.77|346.97|350.02|348.22|350.27|348.47|348.27|346.47|0
1702465200000|2023-12-13 11:00:00|350.27|348.47|350.27|348.47|350.52|348.72|349.77|347.97|0
1702465500000|2023-12-13 11:05:00|350.77|348.97|350.27|348.47|350.77|348.97|350.02|348.22|0
1702465800000|2023-12-13 11:10:00|350.15|348.35|349.02|347.22|350.15|348.35|349.02|347.22|0
1702466100000|2023-12-13 11:15:00|348.77|346.97|348.27|346.47|349.02|347.22|347.77|345.97|0
1702466400000|2023-12-13 11:20:00|348.15|346.35|347.52|345.72|348.15|346.35|347.52|345.72|0
1702466700000|2023-12-13 11:25:00|347.65|345.85|348.02|346.22|348.27|346.47|347.27|345.47|0
1702467000000|2023-12-13 11:30:00|347.9|346.1|347.52|345.72|348.02|346.22|347.27|345.47|0
1702467300000|2023-12-13 11:35:00|347.27|345.47|347.52|345.72|348.02|346.22|347.27|345.47|0
1702467600000|2023-12-13 11:40:00|347.65|345.85|347.52|345.72|347.77|345.97|347.02|345.22|0
1702467900000|2023-12-13 11:45:00|347.77|345.97|348.52|346.72|348.77|346.97|347.77|345.97|0
1702468200000|2023-12-13 11:50:00|348.27|346.47|348.52|346.72|348.77|346.97|348.02|346.22|0
1702468500000|2023-12-13 11:55:00|348.77|346.97|348.52|346.72|349.02|347.22|348.52|346.72|0
1702468800000|2023-12-13 12:00:00|348.77|346.97|348.52|346.72|349.02|347.22|348.02|346.22|0
1702469100000|2023-12-13 12:05:00|348.77|346.97|349.77|347.97|349.77|347.97|348.65|346.85|0
1702469400000|2023-12-13 12:10:00|349.52|347.72|348.52|346.72|349.65|347.85|348.27|346.47|0
1702469700000|2023-12-13 12:15:00|348.65|346.85|348.77|346.97|348.77|346.97|348.4|346.6|0
1702470000000|2023-12-13 12:20:00|348.65|346.85|350.02|348.22|350.02|348.22|348.65|346.85|0
1702470300000|2023-12-13 12:25:00|350.15|348.35|350.27|348.47|350.52|348.72|350.02|348.22|0
1702470600000|2023-12-13 12:30:00|350.02|348.22|349.02|347.22|350.27|348.47|349.02|347.22|0
1702470900000|2023-12-13 12:35:00|349.27|347.47|349.77|347.97|350.27|348.47|348.77|346.97|0
1702471200000|2023-12-13 12:40:00|349.9|348.1|350.77|348.97|350.77|348.97|349.77|347.97|0
1702471500000|2023-12-13 12:45:00|350.65|348.85|350.52|348.72|350.77|348.97|350.15|348.35|0
1702471800000|2023-12-13 12:50:00|350.77|348.97|350.27|348.47|350.77|348.97|349.77|347.97|0
1702472100000|2023-12-13 12:55:00|350.02|348.22|350.52|348.72|350.77|348.97|350.02|348.22|0
1702472400000|2023-12-13 13:00:00|350.27|348.47|350.27|348.47|350.77|348.97|350.02|348.22|0
1702472700000|2023-12-13 13:05:00|350.02|348.22|349.77|347.97|350.27|348.47|349.52|347.72|0
1702473000000|2023-12-13 13:10:00|350.02|348.22|350.02|348.22|351.02|349.22|349.77|347.97|0
1702473300000|2023-12-13 13:15:00|350.27|348.47|350.52|348.72|350.52|348.72|349.77|347.97|0
1702473600000|2023-12-13 13:20:00|350.27|348.47|349.52|347.72|350.52|348.72|349.52|347.72|0
1702473900000|2023-12-13 13:25:00|349.77|347.97|349.27|347.47|349.77|347.97|348.27|346.47|0
1702474200000|2023-12-13 13:30:00|349.02|347.22|349.02|347.22|349.27|347.47|346.02|344.22|0
1702474500000|2023-12-13 13:35:00|348.77|346.97|347.02|345.22|348.77|346.97|346.02|344.22|0
1702474800000|2023-12-13 13:40:00|347.27|345.47|346.52|344.72|348.77|346.97|346.52|344.72|0
1702475100000|2023-12-13 13:45:00|346.02|344.22|344.77|342.97|347.02|345.22|344.27|342.47|0
1702475400000|2023-12-13 13:50:00|344.9|343.1|343.52|341.72|345.52|343.72|343.27|341.47|0
1702475700000|2023-12-13 13:55:00|343.77|341.97|344.02|342.22|345.02|343.22|343.77|341.97|0
1702476000000|2023-12-13 14:00:00|344.15|342.35|344.02|342.22|344.77|342.97|343.77|341.97|0
1702476300000|2023-12-13 14:05:00|344.52|342.72|345.02|343.22|345.52|343.72|344.27|342.47|0
1702476600000|2023-12-13 14:10:00|345.27|343.47|346.02|344.22|346.02|344.22|344.27|342.47|0
1702476900000|2023-12-13 14:15:00|346.15|344.35|347.02|345.22|347.02|345.22|345.52|343.72|0
1702477200000|2023-12-13 14:20:00|347.27|345.47|347.27|345.47|347.27|345.47|346.52|344.72|0
1702477500000|2023-12-13 14:25:00|347.15|345.35|352.77|350.97|352.77|350.97|347.15|345.35|0
1702477800000|2023-12-13 14:30:00|352.52|350.72|348.77|346.97|354.02|352.22|348.77|346.97|0
1702478100000|2023-12-13 14:35:00|348.52|346.72|350.27|348.47|350.77|348.97|348.52|346.72|0
1702478400000|2023-12-13 14:40:00|349.77|347.97|352.52|350.72|352.77|350.97|349.27|347.47|0
1702478700000|2023-12-13 14:45:00|352.27|350.47|352.02|350.22|353.27|351.47|351.52|349.72|0
1702479000000|2023-12-13 14:50:00|352.27|350.47|352.65|350.85|353.52|351.72|352.02|350.22|0
1702479300000|2023-12-13 14:55:00|352.77|350.97|352.27|350.47|353.27|351.47|351.52|349.72|0
1702479600000|2023-12-13 15:00:00|353.02|351.22|353.02|351.22|353.52|351.72|352.02|350.22|0
1702479900000|2023-12-13 15:05:00|352.77|350.97|351.27|349.47|354.02|352.22|351.27|349.47|0
1702480200000|2023-12-13 15:10:00|351.02|349.22|350.52|348.72|351.02|349.22|349.52|347.72|0
1702480500000|2023-12-13 15:15:00|350.77|348.97|348.77|346.97|350.77|348.97|348.77|346.97|0
1702480800000|2023-12-13 15:20:00|348.52|346.72|348.52|346.72|350.27|348.47|348.27|346.47|0
1702481100000|2023-12-13 15:25:00|348.27|346.47|348.52|346.72|349.52|347.72|348.27|346.47|0
1702481400000|2023-12-13 15:30:00|348.77|346.97|349.27|347.47|349.52|347.72|347.02|345.22|0
1702481700000|2023-12-13 15:35:00|349.02|347.22|347.52|345.72|349.27|347.47|346.77|344.97|0
1702482000000|2023-12-13 15:40:00|347.27|345.47|346.02|344.22|348.02|346.22|346.02|344.22|0
1702482300000|2023-12-13 15:45:00|345.77|343.97|344.02|342.22|346.27|344.47|344.02|342.22|0
1702482600000|2023-12-13 15:50:00|344.27|342.47|345.52|343.72|345.77|343.97|344.27|342.47|0
1702482900000|2023-12-13 15:55:00|345.65|343.85|345.52|343.72|346.02|344.22|344.52|342.72|0
1702483200000|2023-12-13 16:00:00|345.27|343.47|345.02|343.22|345.27|343.47|343.52|341.72|0
1702483500000|2023-12-13 16:05:00|345.27|343.47|346.65|344.85|347.27|345.47|345.27|343.47|0
1702483800000|2023-12-13 16:10:00|346.52|344.72|346.77|344.97|347.77|345.97|346.27|344.47|0
1702484100000|2023-12-13 16:15:00|346.27|344.47|346.52|344.72|347.02|345.22|345.52|343.72|0
1702484400000|2023-12-13 16:20:00|346.77|344.97|347.52|345.72|347.52|345.72|345.52|343.72|0
1702484700000|2023-12-13 16:25:00|347.77|345.97|348.02|346.22|348.27|346.47|347.02|345.22|0
1702485000000|2023-12-13 16:30:00|347.77|345.97|348.02|346.22|348.52|346.72|346.52|344.72|0
1702485300000|2023-12-13 16:35:00|347.77|345.97|348.77|346.97|349.27|347.47|347.02|345.22|0
1702485600000|2023-12-13 16:40:00|349.02|347.22|348.52|346.72|349.52|347.72|347.77|345.97|0
1702485900000|2023-12-13 16:45:00|348.77|346.97|348.77|346.97|349.52|347.72|347.77|345.97|0
1702486200000|2023-12-13 16:50:00|348.52|346.72|348.52|346.72|350.02|348.22|348.27|346.47|0
1702486500000|2023-12-13 16:55:00|348.77|346.97|350.52|348.72|350.77|348.97|348.77|346.97|0
1702486800000|2023-12-13 17:00:00|350.27|348.47|351.52|349.72|352.27|350.47|350.02|348.22|0
1702487100000|2023-12-13 17:05:00|351.27|349.47|351.27|349.47|352.27|350.47|351.02|349.22|0
1702487400000|2023-12-13 17:10:00|351.52|349.72|350.52|348.72|351.52|349.72|350.02|348.22|0
1702487700000|2023-12-13 17:15:00|350.27|348.47|351.27|349.47|351.27|349.47|350.27|348.47|0
1702488000000|2023-12-13 17:20:00|351.15|349.35|351.77|349.97|351.77|349.97|350.52|348.72|0
1702488300000|2023-12-13 17:25:00|351.52|349.72|351.52|349.72|351.77|349.97|350.52|348.72|0
1702488600000|2023-12-13 17:30:00|351.77|349.97|351.27|349.47|352.77|350.97|350.52|348.72|0
1702488900000|2023-12-13 17:35:00|351.52|349.72|351.27|349.47|353.27|351.47|351.27|349.47|0
1702489200000|2023-12-13 17:40:00|351.52|349.72|352.02|350.22|352.77|350.97|351.27|349.47|0
1702489500000|2023-12-13 17:45:00|352.27|350.47|351.27|349.47|352.52|350.72|351.27|349.47|0
1702489800000|2023-12-13 17:50:00|351.02|349.22|351.27|349.47|351.52|349.72|350.77|348.97|0
1702490100000|2023-12-13 17:55:00|351.02|349.22|351.77|349.97|352.27|350.47|351.02|349.22|0
1702490400000|2023-12-13 18:00:00|351.52|349.72|354.02|352.22|354.02|352.22|351.52|349.72|0
1702490700000|2023-12-13 18:05:00|353.77|351.97|354.52|352.72|354.77|352.97|353.52|351.72|0
1702491000000|2023-12-13 18:10:00|354.77|352.97|354.02|352.22|355.27|353.47|353.52|351.72|0
1702491300000|2023-12-13 18:15:00|353.77|351.97|355.02|353.22|355.52|353.72|353.52|351.72|0
1702491600000|2023-12-13 18:20:00|355.27|353.47|354.27|352.47|355.65|353.85|354.27|352.47|0
1702491900000|2023-12-13 18:25:00|354.52|352.72|355.02|353.22|355.27|353.47|353.77|351.97|0
1702492200000|2023-12-13 18:30:00|354.77|352.97|354.52|352.72|355.52|353.72|354.02|352.22|0
1702492500000|2023-12-13 18:35:00|354.27|352.47|354.02|352.22|354.77|352.97|354.02|352.22|0
1702492800000|2023-12-13 18:40:00|353.77|351.97|354.02|352.22|354.77|352.97|353.52|351.72|0
1702493100000|2023-12-13 18:45:00|353.77|351.97|353.27|351.47|354.02|352.22|352.77|350.97|0
1702493400000|2023-12-13 18:50:00|353.52|351.72|351.52|349.72|353.52|351.72|351.27|349.47|0
1702493700000|2023-12-13 18:55:00|351.27|349.47|353.15|351.35|353.15|351.35|350.77|348.97|0
1702494000000|2023-12-13 19:00:00|345.02|343.22|330.27|328.47|347.77|345.97|330.02|328.22|0
1702494300000|2023-12-13 19:05:00|329.52|327.72|325.27|323.47|331.52|329.72|325.27|323.47|0
1702494600000|2023-12-13 19:10:00|325.02|323.22|325.02|323.22|327.02|325.22|324.77|322.97|0
1702494900000|2023-12-13 19:15:00|324.77|322.97|323.02|321.22|325.52|323.72|323.02|321.22|0
1702495200000|2023-12-13 19:20:00|323.27|321.47|320.52|318.72|323.27|321.47|317.77|315.97|0
1702495500000|2023-12-13 19:25:00|320.27|318.47|321.77|319.97|323.52|321.72|320.02|318.22|0
1702495800000|2023-12-13 19:30:00|321.52|319.72|316.27|314.47|325.27|323.47|316.02|314.22|0
1702496100000|2023-12-13 19:35:00|315.77|313.97|308.77|306.97|316.02|314.22|308.77|306.97|0
1702496400000|2023-12-13 19:40:00|308.52|306.72|304.02|302.22|309.27|307.47|302.77|300.97|0
1702496700000|2023-12-13 19:45:00|303.77|301.97|303.77|301.97|306.52|304.72|301.77|299.97|0
1702497000000|2023-12-13 19:50:00|304.52|302.72|300.27|298.47|306.02|304.22|300.02|298.22|0
1702497300000|2023-12-13 19:55:00|300.52|298.72|298.27|296.47|300.52|298.72|295.02|293.22|0
1702497600000|2023-12-13 20:00:00|298.02|296.22|289.27|287.47|300.27|298.47|289.02|287.22|0
1702497900000|2023-12-13 20:05:00|289.02|287.22|294.27|292.47|296.02|294.22|288.27|286.47|0
1702498200000|2023-12-13 20:10:00|294.02|292.22|300.27|298.47|300.27|298.47|294.02|292.22|0
1702498500000|2023-12-13 20:15:00|301.27|299.47|303.52|301.72|303.77|301.97|298.77|296.97|0
1702498800000|2023-12-13 20:20:00|303.27|301.47|312.77|310.97|312.77|310.97|302.52|300.72|0
1702499100000|2023-12-13 20:25:00|312.52|310.72|307.52|305.72|314.77|312.97|307.02|305.22|0
1702499400000|2023-12-13 20:30:00|308.27|306.47|306.77|304.97|311.27|309.47|306.27|304.47|0
1702499700000|2023-12-13 20:35:00|307.02|305.22|298.02|296.22|307.02|305.22|298.02|296.22|0
1702500000000|2023-12-13 20:40:00|297.52|295.72|297.77|295.97|299.27|297.47|297.02|295.22|0
1702500300000|2023-12-13 20:45:00|297.52|295.72|298.52|296.72|300.27|298.47|297.52|295.72|0
1702500600000|2023-12-13 20:50:00|298.77|296.97|299.15|297.35|304.52|302.72|297.27|295.47|0
1702500900000|2023-12-13 20:55:00|299.02|297.22|291.27|289.47|299.02|297.22|291.27|289.47|0
1702501200000|2023-12-13 21:00:00|290.77|288.97|290.77|288.97|291.77|289.97|288.77|286.97|0
1702501500000|2023-12-13 21:05:00|291.02|289.22|290.77|288.97|292.77|290.97|290.52|288.72|0
1702501800000|2023-12-13 21:10:00|290.27|288.47|289.27|287.47|290.27|288.47|288.52|286.72|0
1702502100000|2023-12-13 21:15:00|290.72|288.52|290.47|288.27|290.97|288.77|290.22|288.02|0
1702502400000|2023-12-13 21:20:00|290.22|288.02|289.97|287.77|290.72|288.52|289.72|287.52|0
1702502700000|2023-12-13 21:25:00|290.1|287.9|291.22|289.02|291.22|289.02|289.72|287.52|0
1702503000000|2023-12-13 21:30:00|291.47|289.27|290.97|288.77|291.72|289.52|290.72|288.52|0
1702503300000|2023-12-13 21:35:00|291.22|289.02|291.47|289.27|291.72|289.52|291.22|289.02|0
1702503600000|2023-12-13 21:40:00|291.22|289.02|291.72|289.52|291.97|289.77|290.72|288.52|0
1702503900000|2023-12-13 21:45:00|291.47|289.27|292.6|290.4|292.72|290.52|291.47|289.27|0
1702504200000|2023-12-13 21:50:00|292.72|290.52|293.47|291.27|293.47|291.27|292.22|290.02|0
1702504500000|2023-12-13 21:55:00|293.35|291.15|293.85|291.65|294.1|291.9|293.22|291.02|0
1702504800000|2023-12-13 22:00:00|294.1|291.9|294.5|292.3|294.57|292.37|294.1|291.9|0
1702505100000|2023-12-13 22:05:00|294.39|292.19|293.99|291.79|294.61|292.41|293.84|291.64|0
1702505400000|2023-12-13 22:10:00|294.36|292.16|294.39|292.19|294.53|292.33|293.91|291.71|0
1702505700000|2023-12-13 22:15:00|293.99|291.79|293.62|291.42|294.06|291.86|293.47|291.27|0
1702506000000|2023-12-13 22:20:00|293.58|291.38|293.06|290.86|293.58|291.38|292.73|290.53|0
1702506300000|2023-12-13 22:25:00|292.77|290.57|292.62|290.42|292.77|290.57|292.58|290.38|0
1702506600000|2023-12-13 22:30:00|292.44|290.24|292.44|290.24|292.47|290.27|292.4|290.2|0
1702506900000|2023-12-13 22:35:00|292.36|290.16|292.03|289.83|292.36|290.16|292.03|289.83|0
1702507200000|2023-12-13 22:40:00|291.88|289.68|291.6|289.4|292.03|289.83|291.6|289.4|0
1702507500000|2023-12-13 22:45:00|291.74|289.54|291.41|289.21|291.74|289.54|291.3|289.1|0
1702507800000|2023-12-13 22:50:00|291.45|289.25|291.23|289.03|291.45|289.25|291.23|289.03|0
1702508100000|2023-12-13 22:55:00|291.26|289.06|291.56|289.36|291.56|289.36|291.15|288.95|0
1702508400000|2023-12-13 23:00:00|290.6|288.4|289.47|287.27|291.72|289.52|289.47|287.27|0
1702508700000|2023-12-13 23:05:00|289.22|287.02|288.47|286.27|289.47|287.27|288.22|286.02|0
1702509000000|2023-12-13 23:10:00|288.35|286.15|288.97|286.77|288.97|286.77|287.72|285.52|0
1702509300000|2023-12-13 23:15:00|288.72|286.52|289.22|287.02|289.47|287.27|288.72|286.52|0
1702509600000|2023-12-13 23:20:00|288.97|286.77|287.47|285.27|289.22|287.02|287.47|285.27|0
1702509900000|2023-12-13 23:25:00|287.6|285.4|286.97|284.77|287.97|285.77|286.72|284.52|0
1702510200000|2023-12-13 23:30:00|287.22|285.02|286.72|284.52|287.22|285.02|286.47|284.27|0
1702510500000|2023-12-13 23:35:00|286.47|284.27|285.97|283.77|286.72|284.52|285.97|283.77|0
1702510800000|2023-12-13 23:40:00|286.22|284.02|283.72|281.52|286.22|284.02|283.72|281.52|0
1702511100000|2023-12-13 23:45:00|283.97|281.77|283.97|281.77|284.47|282.27|283.72|281.52|0
1702511400000|2023-12-13 23:50:00|284.1|281.9|283.97|281.77|284.22|282.02|282.97|280.77|0
1702511700000|2023-12-13 23:55:00|283.85|281.65|283.47|281.27|284.22|282.02|283.47|281.27|0
1702512000000|2023-12-14 00:00:00|283.72|281.52|282.47|280.27|283.72|281.52|282.22|280.02|0
1702512300000|2023-12-14 00:05:00|282.35|280.15|281.97|279.77|282.72|280.52|281.22|279.02|0
1702512600000|2023-12-14 00:10:00|281.85|279.65|280.22|278.02|281.97|279.77|279.97|277.77|0
1702512900000|2023-12-14 00:15:00|280.47|278.27|278.47|276.27|280.97|278.77|277.97|275.77|0
1702513200000|2023-12-14 00:20:00|278.22|276.02|278.22|276.02|278.97|276.77|277.97|275.77|0
1702513500000|2023-12-14 00:25:00|278.47|276.27|278.22|276.02|278.47|276.27|276.97|274.77|0
1702513800000|2023-12-14 00:30:00|277.72|275.52|277.22|275.02|277.72|275.52|276.47|274.27|0
1702514100000|2023-12-14 00:35:00|276.97|274.77|277.22|275.02|277.72|275.52|276.47|274.27|0
1702514400000|2023-12-14 00:40:00|276.97|274.77|276.97|274.77|278.1|275.9|276.72|274.52|0
1702514700000|2023-12-14 00:45:00|276.72|274.52|275.97|273.77|277.47|275.27|275.97|273.77|0
1702515000000|2023-12-14 00:50:00|276.22|274.02|276.72|274.52|277.1|274.9|275.97|273.77|0
1702515300000|2023-12-14 00:55:00|276.85|274.65|276.22|274.02|276.97|274.77|276.22|274.02|0
1702515600000|2023-12-14 01:00:00|276.47|274.27|276.47|274.27|276.85|274.65|275.97|273.77|0
1702515900000|2023-12-14 01:05:00|276.35|274.15|276.97|274.77|276.97|274.77|275.97|273.77|0
1702516200000|2023-12-14 01:10:00|277.1|274.9|276.97|274.77|277.22|275.02|276.22|274.02|0
1702516500000|2023-12-14 01:15:00|277.22|275.02|276.47|274.27|277.72|275.52|275.97|273.77|0
1702516800000|2023-12-14 01:20:00|276.22|274.02|276.72|274.52|277.22|275.02|276.22|274.02|0
1702517100000|2023-12-14 01:25:00|276.97|274.77|277.22|275.02|277.47|275.27|276.97|274.77|0
1702517400000|2023-12-14 01:30:00|276.77|274.97|273.77|271.97|276.77|274.97|273.77|271.97|0
1702517700000|2023-12-14 01:35:00|273.52|271.72|275.02|273.22|275.02|273.22|273.02|271.22|0
1702518000000|2023-12-14 01:40:00|275.27|273.47|275.52|273.72|275.77|273.97|275.02|273.22|0
1702518300000|2023-12-14 01:45:00|275.77|273.97|276.02|274.22|276.52|274.72|275.52|273.72|0
1702518600000|2023-12-14 01:50:00|275.9|274.1|275.27|273.47|275.9|274.1|275.02|273.22|0
1702518900000|2023-12-14 01:55:00|275.52|273.72|274.52|272.72|275.52|273.72|274.52|272.72|0
1702519200000|2023-12-14 02:00:00|274.77|272.97|273.52|271.72|274.77|272.97|273.52|271.72|0
1702519500000|2023-12-14 02:05:00|273.77|271.97|273.02|271.22|274.27|272.47|273.02|271.22|0
1702519800000|2023-12-14 02:10:00|273.27|271.47|272.52|270.72|273.52|271.72|272.27|270.47|0
1702520100000|2023-12-14 02:15:00|272.27|270.47|272.77|270.97|272.77|270.97|272.27|270.47|0
1702520400000|2023-12-14 02:20:00|273.02|271.22|272.02|270.22|273.02|271.22|271.77|269.97|0
1702520700000|2023-12-14 02:25:00|272.27|270.47|271.52|269.72|272.52|270.72|271.52|269.72|0
1702521000000|2023-12-14 02:30:00|271.77|269.97|272.02|270.22|272.27|270.47|271.02|269.22|0
1702521300000|2023-12-14 02:35:00|272.27|270.47|273.02|271.22|273.02|271.22|271.77|269.97|0
1702521600000|2023-12-14 02:40:00|273.27|271.47|274.27|272.47|274.77|272.97|273.02|271.22|0
1702521900000|2023-12-14 02:45:00|274.52|272.72|273.77|271.97|274.77|272.97|273.52|271.72|0
1702522200000|2023-12-14 02:50:00|273.52|271.72|274.02|272.22|274.02|272.22|273.27|271.47|0
1702522500000|2023-12-14 02:55:00|273.77|271.97|273.77|271.97|274.02|272.22|273.52|271.72|0
1702522800000|2023-12-14 03:00:00|273.52|271.72|273.65|271.85|273.77|271.97|273.02|271.22|0
1702523100000|2023-12-14 03:05:00|273.52|271.72|273.52|271.72|273.77|271.97|273.27|271.47|0
1702523400000|2023-12-14 03:10:00|273.77|271.97|274.02|272.22|274.02|272.22|273.52|271.72|0
1702523700000|2023-12-14 03:15:00|274.27|272.47|274.77|272.97|275.02|273.22|274.27|272.47|0
1702524000000|2023-12-14 03:20:00|275.02|273.22|275.02|273.22|275.52|273.72|274.52|272.72|0
1702524300000|2023-12-14 03:25:00|275.27|273.47|276.02|274.22|276.02|274.22|275.02|273.22|0
1702524600000|2023-12-14 03:30:00|275.77|273.97|275.52|273.72|275.77|273.97|275.27|273.47|0
1702524900000|2023-12-14 03:35:00|275.77|273.97|277.52|275.72|277.77|275.97|275.77|273.97|0
1702525200000|2023-12-14 03:40:00|277.27|275.47|277.27|275.47|277.77|275.97|277.02|275.22|0
1702525500000|2023-12-14 03:45:00|277.52|275.72|276.77|274.97|277.77|275.97|276.77|274.97|0
1702525800000|2023-12-14 03:50:00|276.9|275.1|276.77|274.97|277.52|275.72|276.52|274.72|0
1702526100000|2023-12-14 03:55:00|276.52|274.72|275.77|273.97|276.52|274.72|275.77|273.97|0
1702526400000|2023-12-14 04:00:00|276.02|274.22|275.52|273.72|276.02|274.22|275.27|273.47|0
1702526700000|2023-12-14 04:05:00|275.27|273.47|274.02|272.22|275.27|273.47|273.9|272.1|0
1702527000000|2023-12-14 04:10:00|274.27|272.47|273.77|271.97|274.27|272.47|273.77|271.97|0
1702527300000|2023-12-14 04:15:00|274.02|272.22|273.02|271.22|274.02|272.22|273.02|271.22|0
1702527600000|2023-12-14 04:20:00|273.27|271.47|273.27|271.47|273.27|271.47|273.02|271.22|0
1702527900000|2023-12-14 04:25:00|273.52|271.72|273.52|271.72|273.77|271.97|273.27|271.47|0
1702528200000|2023-12-14 04:30:00|273.27|271.47|273.52|271.72|273.52|271.72|273.02|271.22|0
1702528500000|2023-12-14 04:35:00|273.77|271.97|274.02|272.22|274.27|272.47|273.52|271.72|0
1702528800000|2023-12-14 04:40:00|274.27|272.47|273.27|271.47|274.27|272.47|273.27|271.47|0
1702529100000|2023-12-14 04:45:00|273.02|271.22|272.02|270.22|273.02|271.22|272.02|270.22|0
1702529400000|2023-12-14 04:50:00|272.27|270.47|271.77|269.97|272.27|270.47|271.52|269.72|0
1702529700000|2023-12-14 04:55:00|271.65|269.85|271.52|269.72|271.9|270.1|271.52|269.72|0
1702530000000|2023-12-14 05:00:00|271.27|269.47|271.52|269.72|272.02|270.22|271.27|269.47|0
1702530300000|2023-12-14 05:05:00|271.77|269.97|272.02|270.22|272.15|270.35|271.77|269.97|0
1702530600000|2023-12-14 05:10:00|272.27|270.47|271.77|269.97|272.27|270.47|271.52|269.72|0
1702530900000|2023-12-14 05:15:00|272.02|270.22|272.27|270.47|272.52|270.72|271.52|269.72|0
1702531200000|2023-12-14 05:20:00|272.02|270.22|272.02|270.22|272.27|270.47|271.77|269.97|0
1702531500000|2023-12-14 05:25:00|272.27|270.47|272.27|270.47|272.52|270.72|272.02|270.22|0
1702531800000|2023-12-14 05:30:00|272.52|270.72|272.77|270.97|272.77|270.97|272.27|270.47|0
1702532100000|2023-12-14 05:35:00|272.9|271.1|273.27|271.47|274.02|272.22|272.9|271.1|0
1702532400000|2023-12-14 05:40:00|273.52|271.72|274.52|272.72|274.77|272.97|273.27|271.47|0
1702532700000|2023-12-14 05:45:00|274.27|272.47|274.27|272.47|274.27|272.47|273.52|271.72|0
1702533000000|2023-12-14 05:50:00|274.02|272.22|273.52|271.72|274.27|272.47|273.52|271.72|0
1702533300000|2023-12-14 05:55:00|273.77|271.97|273.77|271.97|274.02|272.22|273.52|271.72|0
1702533600000|2023-12-14 06:00:00|274.02|272.22|273.52|271.72|274.77|272.97|273.52|271.72|0
1702533900000|2023-12-14 06:05:00|273.77|271.97|274.77|272.97|274.77|272.97|273.27|271.47|0
1702534200000|2023-12-14 06:10:00|274.52|272.72|274.02|272.22|274.52|272.72|273.77|271.97|0
1702534500000|2023-12-14 06:15:00|274.27|272.47|273.77|271.97|274.27|272.47|273.77|271.97|0
1702534800000|2023-12-14 06:20:00|273.9|272.1|274.27|272.47|274.27|272.47|273.77|271.97|0
1702535100000|2023-12-14 06:25:00|274.02|272.22|274.52|272.72|274.77|272.97|273.77|271.97|0
1702535400000|2023-12-14 06:30:00|274.77|272.97|273.52|271.72|274.77|272.97|273.52|271.72|0
1702535700000|2023-12-14 06:35:00|273.65|271.85|272.77|270.97|273.77|271.97|272.52|270.72|0
1702536000000|2023-12-14 06:40:00|272.52|270.72|272.77|270.97|273.52|271.72|272.52|270.72|0
1702536300000|2023-12-14 06:45:00|273.02|271.22|274.02|272.22|274.27|272.47|272.9|271.1|0
1702536600000|2023-12-14 06:50:00|274.27|272.47|274.02|272.22|274.27|272.47|273.52|271.72|0
1702536900000|2023-12-14 06:55:00|274.27|272.47|273.02|271.22|274.27|272.47|273.02|271.22|0
1702537200000|2023-12-14 07:00:00|273.27|271.47|274.52|272.72|274.77|272.97|273.15|271.35|0
1702537500000|2023-12-14 07:05:00|274.77|272.97|275.27|273.47|275.65|273.85|274.52|272.72|0
1702537800000|2023-12-14 07:10:00|275.52|273.72|275.52|273.72|275.77|273.97|274.77|272.97|0
1702538100000|2023-12-14 07:15:00|275.27|273.47|275.27|273.47|276.4|274.6|275.02|273.22|0
1702538400000|2023-12-14 07:20:00|275.15|273.35|275.02|273.22|275.27|273.47|274.52|272.72|0
1702538700000|2023-12-14 07:25:00|274.77|272.97|276.52|274.72|277.02|275.22|274.77|272.97|0
1702539000000|2023-12-14 07:30:00|276.77|274.97|278.02|276.22|278.27|276.47|276.52|274.72|0
1702539300000|2023-12-14 07:35:00|277.77|275.97|278.02|276.22|278.52|276.72|277.52|275.72|0
1702539600000|2023-12-14 07:40:00|278.27|276.47|277.77|275.97|278.27|276.47|277.27|275.47|0
1702539900000|2023-12-14 07:45:00|277.52|275.72|278.02|276.22|278.52|276.72|277.52|275.72|0
1702540200000|2023-12-14 07:50:00|277.77|275.97|277.52|275.72|277.77|275.97|276.27|274.47|0
1702540500000|2023-12-14 07:55:00|277.77|275.97|279.77|277.97|279.77|277.97|277.52|275.72|0
1702540800000|2023-12-14 08:00:00|279.52|277.72|278.02|276.22|279.52|277.72|277.52|275.72|0
1702541100000|2023-12-14 08:05:00|277.77|275.97|277.27|275.47|278.02|276.22|276.27|274.47|0
1702541400000|2023-12-14 08:10:00|277.02|275.22|272.77|270.97|277.52|275.72|272.77|270.97|0
1702541700000|2023-12-14 08:15:00|273.02|271.22|278.77|276.97|279.52|277.72|273.02|271.22|0
1702542000000|2023-12-14 08:20:00|278.52|276.72|275.27|273.47|280.02|278.22|275.27|273.47|0
1702542300000|2023-12-14 08:25:00|275.77|273.97|273.02|271.22|276.27|274.47|272.77|270.97|0
1702542600000|2023-12-14 08:30:00|272.77|270.97|274.29|271.95|274.79|272.45|272.15|269.86|0
1702542900000|2023-12-14 08:35:00|274.54|272.2|274.54|272.2|276.29|273.95|273.54|271.2|0
1702543200000|2023-12-14 08:40:00|274.79|272.45|272.27|270.47|275.04|272.7|271.77|269.97|0
1702543500000|2023-12-14 08:45:00|272.52|270.72|274.02|272.22|274.77|272.97|272.02|270.22|0
1702543800000|2023-12-14 08:50:00|273.77|271.97|274.52|272.72|274.77|272.97|272.77|270.97|0
1702544100000|2023-12-14 08:55:00|274.77|272.97|277.52|275.72|278.52|276.72|274.52|272.72|0
1702544400000|2023-12-14 09:00:00|277.77|275.97|281.27|279.47|281.4|279.6|277.52|275.72|0
1702544700000|2023-12-14 09:05:00|281.52|279.72|280.77|278.97|282.52|280.72|280.27|278.47|0
1702545000000|2023-12-14 09:10:00|280.52|278.72|282.52|280.72|282.52|280.72|279.77|277.97|0
1702545300000|2023-12-14 09:15:00|283.02|281.22|283.02|281.22|283.77|281.97|281.77|279.97|0
1702545600000|2023-12-14 09:20:00|282.77|280.97|285.02|283.22|285.02|283.22|282.27|280.47|0
1702545900000|2023-12-14 09:25:00|284.77|282.97|284.77|282.97|285.27|283.47|282.9|281.1|0
1702546200000|2023-12-14 09:30:00|284.65|282.85|284.02|282.22|285.52|283.72|282.9|281.1|0
1702546500000|2023-12-14 09:35:00|284.4|282.6|283.27|281.47|285.77|283.97|283.15|281.35|0
1702546800000|2023-12-14 09:40:00|283.02|281.22|283.02|281.22|283.52|281.72|282.27|280.47|0
1702547100000|2023-12-14 09:45:00|283.27|281.47|284.02|282.22|284.77|282.97|283.02|281.22|0
1702547400000|2023-12-14 09:50:00|284.27|282.47|284.52|282.72|285.02|283.22|283.02|281.22|0
1702547700000|2023-12-14 09:55:00|284.27|282.47|283.27|281.47|284.77|282.97|283.27|281.47|0
1702548000000|2023-12-14 10:00:00|283.52|281.72|283.27|281.47|285.02|283.22|283.27|281.47|0
1702548300000|2023-12-14 10:05:00|283.52|281.72|284.02|282.22|284.52|282.72|283.02|281.22|0
1702548600000|2023-12-14 10:10:00|284.27|282.47|282.02|280.22|284.4|282.6|281.77|279.97|0
1702548900000|2023-12-14 10:15:00|281.77|279.97|281.27|279.47|282.52|280.72|281.02|279.22|0
1702549200000|2023-12-14 10:20:00|281.02|279.22|280.02|278.22|281.02|279.22|279.02|277.22|0
1702549500000|2023-12-14 10:25:00|280.52|278.72|279.02|277.22|280.52|278.72|278.9|277.1|0
1702549800000|2023-12-14 10:30:00|279.27|277.47|278.52|276.72|279.27|277.47|277.52|275.72|0
1702550100000|2023-12-14 10:35:00|278.27|276.47|276.9|275.1|279.02|277.22|276.77|274.97|0
1702550400000|2023-12-14 10:40:00|276.77|274.97|276.02|274.22|277.02|275.22|275.77|273.97|0
1702550700000|2023-12-14 10:45:00|276.15|274.35|277.77|275.97|278.27|276.47|276.15|274.35|0
1702551000000|2023-12-14 10:50:00|278.02|276.22|279.02|277.22|279.02|277.22|276.77|274.97|0
1702551300000|2023-12-14 10:55:00|278.77|276.97|278.77|276.97|280.52|278.72|278.77|276.97|0
1702551600000|2023-12-14 11:00:00|278.9|277.1|280.77|278.97|281.52|279.72|278.52|276.72|0
1702551900000|2023-12-14 11:05:00|281.02|279.22|280.27|278.47|281.02|279.22|280.02|278.22|0
1702552200000|2023-12-14 11:10:00|280.02|278.22|277.27|275.47|280.02|278.22|277.27|275.47|0
1702552500000|2023-12-14 11:15:00|277.52|275.72|278.9|277.1|279.02|277.22|276.27|274.47|0
1702552800000|2023-12-14 11:20:00|278.77|276.97|278.52|276.72|278.77|276.97|277.77|275.97|0
1702553100000|2023-12-14 11:25:00|278.77|276.97|280.02|278.22|280.77|278.97|278.27|276.47|0
1702553400000|2023-12-14 11:30:00|279.77|277.97|281.52|279.72|281.52|279.72|278.77|276.97|0
1702553700000|2023-12-14 11:35:00|281.27|279.47|281.02|279.22|283.02|281.22|281.02|279.22|0
1702554000000|2023-12-14 11:40:00|281.27|279.47|280.77|278.97|281.52|279.72|279.77|277.97|0
1702554300000|2023-12-14 11:45:00|281.02|279.22|281.52|279.72|282.02|280.22|280.27|278.47|0
1702554600000|2023-12-14 11:50:00|281.27|279.47|281.02|279.22|282.02|280.22|280.77|278.97|0
1702554900000|2023-12-14 11:55:00|280.77|278.97|281.27|279.47|281.27|279.47|279.77|277.97|0
1702555200000|2023-12-14 12:00:00|281.02|279.22|278.27|276.47|281.27|279.47|278.27|276.47|0
1702555500000|2023-12-14 12:05:00|278.52|276.72|278.77|276.97|279.27|277.47|277.65|275.85|0
1702555800000|2023-12-14 12:10:00|278.52|276.72|277.52|275.72|278.52|276.72|277.27|275.47|0
1702556100000|2023-12-14 12:15:00|277.27|275.47|277.27|275.47|277.52|275.72|276.52|274.72|0
1702556400000|2023-12-14 12:20:00|277.02|275.22|275.77|273.97|277.52|275.72|275.77|273.97|0
1702556700000|2023-12-14 12:25:00|275.52|273.72|277.02|275.22|277.52|275.72|275.27|273.47|0
1702557000000|2023-12-14 12:30:00|276.77|274.97|276.02|274.22|277.52|275.72|276.02|274.22|0
1702557300000|2023-12-14 12:35:00|276.27|274.47|277.52|275.72|277.52|275.72|276.27|274.47|0
1702557600000|2023-12-14 12:40:00|277.27|275.47|277.02|275.22|278.27|276.47|276.52|274.72|0
1702557900000|2023-12-14 12:45:00|277.27|275.47|276.02|274.22|277.27|275.47|275.77|273.97|0
1702558200000|2023-12-14 12:50:00|275.77|273.97|277.02|275.22|277.27|275.47|275.27|273.47|0
1702558500000|2023-12-14 12:55:00|277.27|275.47|277.77|275.97|278.02|276.22|277.02|275.22|0
1702558800000|2023-12-14 13:00:00|277.27|275.47|280.27|278.47|280.4|278.6|276.52|274.72|0
1702559100000|2023-12-14 13:05:00|280.52|278.72|281.52|279.72|282.02|280.22|280.02|278.22|0
1702559400000|2023-12-14 13:10:00|281.27|279.47|280.27|278.47|281.27|279.47|279.52|277.72|0
1702559700000|2023-12-14 13:15:00|280.4|278.6|281.77|279.97|282.27|280.47|278.52|276.72|0
1702560000000|2023-12-14 13:20:00|281.27|279.47|280.27|278.47|281.77|279.97|279.27|277.47|0
1702560300000|2023-12-14 13:25:00|280.02|278.22|278.4|276.6|280.52|278.72|277.52|275.72|0
1702560600000|2023-12-14 13:30:00|279.4|277.6|280.02|278.22|282.52|280.72|278.27|276.47|0
1702560900000|2023-12-14 13:35:00|280.27|278.47|276.52|274.72|281.27|279.47|276.52|274.72|0
1702561200000|2023-12-14 13:40:00|276.77|274.97|270.77|268.97|277.02|275.22|270.02|268.22|0
1702561500000|2023-12-14 13:45:00|271.02|269.22|270.77|268.97|272.02|270.22|270.02|268.22|0
1702561800000|2023-12-14 13:50:00|270.52|268.72|269.52|267.72|271.77|269.97|269.52|267.72|0
1702562100000|2023-12-14 13:55:00|269.27|267.47|265.77|263.97|269.52|267.72|265.77|263.97|0
1702562400000|2023-12-14 14:00:00|266.02|264.22|265.27|263.47|267.77|265.97|265.02|263.22|0
1702562700000|2023-12-14 14:05:00|265.02|263.22|267.27|265.47|267.77|265.97|263.52|261.72|0
1702563000000|2023-12-14 14:10:00|267.02|265.22|266.77|264.97|269.27|267.47|266.52|264.72|0
1702563300000|2023-12-14 14:15:00|267.02|265.22|269.27|267.47|269.52|267.72|266.77|264.97|0
1702563600000|2023-12-14 14:20:00|269.52|267.72|272.27|270.47|272.27|270.47|269.52|267.72|0
1702563900000|2023-12-14 14:25:00|271.27|269.47|274.02|272.22|275.27|273.47|269.77|267.97|0
1702564200000|2023-12-14 14:30:00|273.27|271.47|266.27|264.47|274.27|272.47|264.77|262.97|0
1702564500000|2023-12-14 14:35:00|266.02|264.22|273.77|271.97|276.52|274.72|266.02|264.22|0
1702564800000|2023-12-14 14:40:00|273.52|271.72|265.52|263.72|273.77|271.97|265.52|263.72|0
1702565100000|2023-12-14 14:45:00|265.27|263.47|268.52|266.72|268.77|266.97|261.77|259.97|0
1702565400000|2023-12-14 14:50:00|268.27|266.47|270.52|268.72|273.27|271.47|268.27|266.47|0
1702565700000|2023-12-14 14:55:00|270.77|268.97|268.02|266.22|270.77|268.97|263.52|261.72|0
1702566000000|2023-12-14 15:00:00|267.52|265.72|272.77|270.97|273.77|271.97|267.27|265.47|0
1702566300000|2023-12-14 15:05:00|274.02|272.22|273.02|271.22|276.02|274.22|272.27|270.47|0
1702566600000|2023-12-14 15:10:00|273.27|271.47|274.27|272.47|274.27|272.47|270.77|268.97|0
1702566900000|2023-12-14 15:15:00|275.52|273.72|278.52|276.72|281.02|279.22|275.27|273.47|0
1702567200000|2023-12-14 15:20:00|278.27|276.47|276.27|274.47|280.52|278.72|275.52|273.72|0
1702567500000|2023-12-14 15:25:00|276.02|274.22|276.77|274.97|279.02|277.22|273.02|271.22|0
1702567800000|2023-12-14 15:30:00|276.02|274.22|273.27|271.47|277.77|275.97|272.77|270.97|0
1702568100000|2023-12-14 15:35:00|273.02|271.22|280.02|278.22|281.77|279.97|272.52|270.72|0
1702568400000|2023-12-14 15:40:00|279.77|277.97|279.27|277.47|280.52|278.72|276.4|274.6|0
1702568700000|2023-12-14 15:45:00|278.52|276.72|278.27|276.47|281.52|279.72|277.27|275.47|0
1702569000000|2023-12-14 15:50:00|278.77|276.97|273.02|271.22|278.77|276.97|272.77|270.97|0
1702569300000|2023-12-14 15:55:00|272.77|270.97|273.27|271.47|277.02|275.22|271.27|269.47|0
1702569600000|2023-12-14 16:00:00|273.02|271.22|276.77|274.97|276.77|274.97|272.02|270.22|0
1702569900000|2023-12-14 16:05:00|276.52|274.72|277.52|275.72|278.77|276.97|274.77|272.97|0
1702570200000|2023-12-14 16:10:00|277.77|275.97|283.02|281.22|283.27|281.47|273.02|271.22|0
1702570500000|2023-12-14 16:15:00|283.52|281.72|279.77|277.97|284.27|282.47|279.27|277.47|0
1702570800000|2023-12-14 16:20:00|280.27|278.47|281.77|279.97|283.52|281.72|279.52|277.72|0
1702571100000|2023-12-14 16:25:00|281.52|279.72|279.9|278.1|283.27|281.47|279.27|277.47|0
1702571400000|2023-12-14 16:30:00|280.27|278.47|280.27|278.47|280.52|278.72|277.02|275.22|0
1702571700000|2023-12-14 16:35:00|280.02|278.22|280.52|278.72|283.52|281.72|279.52|277.72|0
1702572000000|2023-12-14 16:40:00|280.77|278.97|275.77|273.97|280.77|278.97|275.52|273.72|0
1702572300000|2023-12-14 16:45:00|276.02|274.22|274.52|272.72|276.52|274.72|273.27|271.47|0
1702572600000|2023-12-14 16:50:00|274.27|272.47|273.77|271.97|275.27|273.47|273.27|271.47|0
1702572900000|2023-12-14 16:55:00|274.02|272.22|274.02|272.22|275.02|273.22|272.77|270.97|0
1702573200000|2023-12-14 17:00:00|273.77|271.97|270.77|268.97|274.27|272.47|270.52|268.72|0
1702573500000|2023-12-14 17:05:00|271.02|269.22|269.77|267.97|272.27|270.47|269.52|267.72|0
1702573800000|2023-12-14 17:10:00|269.52|267.72|267.52|265.72|270.4|268.6|267.27|265.47|0
1702574100000|2023-12-14 17:15:00|267.77|265.97|269.77|267.97|271.02|269.22|266.77|264.97|0
1702574400000|2023-12-14 17:20:00|269.65|267.85|269.77|267.97|270.27|268.47|267.02|265.22|0
1702574700000|2023-12-14 17:25:00|269.52|267.72|266.52|264.72|269.52|267.72|266.27|264.47|0
1702575000000|2023-12-14 17:30:00|266.27|264.47|266.27|264.47|267.77|265.97|266.02|264.22|0
1702575300000|2023-12-14 17:35:00|266.02|264.22|269.02|267.22|269.02|267.22|265.77|263.97|0
1702575600000|2023-12-14 17:40:00|268.77|266.97|266.27|264.47|268.77|266.97|265.52|263.72|0
1702575900000|2023-12-14 17:45:00|266.52|264.72|266.52|264.72|267.27|265.47|265.52|263.72|0
1702576200000|2023-12-14 17:50:00|266.77|264.97|272.02|270.22|272.02|270.22|266.27|264.47|0
1702576500000|2023-12-14 17:55:00|271.77|269.97|279.52|277.72|279.52|277.72|271.52|269.72|0
1702576800000|2023-12-14 18:00:00|279.27|277.47|286.27|284.47|286.77|284.97|279.27|277.47|0
1702577100000|2023-12-14 18:05:00|285.77|283.97|285.77|283.97|287.02|285.22|285.27|283.47|0
1702577400000|2023-12-14 18:10:00|285.27|283.47|285.77|283.97|287.27|285.47|284.52|282.72|0
1702577700000|2023-12-14 18:15:00|286.27|284.47|287.27|285.47|287.52|285.72|285.77|283.97|0
1702578000000|2023-12-14 18:20:00|287.52|285.72|288.27|286.47|288.77|286.97|285.77|283.97|0
1702578300000|2023-12-14 18:25:00|288.52|286.72|291.02|289.22|291.02|289.22|288.27|286.47|0
1702578600000|2023-12-14 18:30:00|290.77|288.97|289.27|287.47|291.27|289.47|288.77|286.97|0
1702578900000|2023-12-14 18:35:00|289.52|287.72|290.77|288.97|291.27|289.47|289.27|287.47|0
1702579200000|2023-12-14 18:40:00|291.02|289.22|291.77|289.97|292.27|290.47|290.27|288.47|0
1702579500000|2023-12-14 18:45:00|291.27|289.47|295.02|293.22|295.52|293.72|291.02|289.22|0
1702579800000|2023-12-14 18:50:00|295.27|293.47|304.27|302.47|306.77|304.97|295.27|293.47|0
1702580100000|2023-12-14 18:55:00|304.02|302.22|297.52|295.72|304.02|302.22|297.02|295.22|0
1702580400000|2023-12-14 19:00:00|297.77|295.97|295.52|293.72|297.77|295.97|293.52|291.72|0
1702580700000|2023-12-14 19:05:00|295.77|293.97|295.52|293.72|295.77|293.97|293.77|291.97|0
1702581000000|2023-12-14 19:10:00|295.77|293.97|292.52|290.72|297.27|295.47|291.27|289.47|0
1702581300000|2023-12-14 19:15:00|292.27|290.47|289.52|287.72|293.02|291.22|289.27|287.47|0
1702581600000|2023-12-14 19:20:00|289.27|287.47|287.52|285.72|289.77|287.97|287.52|285.72|0
1702581900000|2023-12-14 19:25:00|287.77|285.97|287.77|285.97|289.77|287.97|287.27|285.47|0
1702582200000|2023-12-14 19:30:00|287.52|285.72|287.02|285.22|289.52|287.72|286.52|284.72|0
1702582500000|2023-12-14 19:35:00|287.27|285.47|288.77|286.97|289.02|287.22|286.02|284.22|0
1702582800000|2023-12-14 19:40:00|289.02|287.22|287.02|285.22|289.77|287.97|286.77|284.97|0
1702583100000|2023-12-14 19:45:00|287.27|285.47|285.27|283.47|287.27|285.47|285.02|283.22|0
1702583400000|2023-12-14 19:50:00|285.02|283.22|286.52|284.72|286.77|284.97|285.02|283.22|0
1702583700000|2023-12-14 19:55:00|286.77|284.97|284.27|282.47|286.77|284.97|284.02|282.22|0
1702584000000|2023-12-14 20:00:00|284.02|282.22|286.02|284.22|286.02|284.22|283.52|281.72|0
1702584300000|2023-12-14 20:05:00|286.27|284.47|284.27|282.47|286.27|284.47|283.52|281.72|0
1702584600000|2023-12-14 20:10:00|284.4|282.6|285.02|283.22|285.52|283.72|283.27|281.47|0
1702584900000|2023-12-14 20:15:00|285.27|283.47|283.02|281.22|286.27|284.47|282.77|280.97|0
1702585200000|2023-12-14 20:20:00|282.77|280.97|282.77|280.97|284.02|282.22|282.52|280.72|0
1702585500000|2023-12-14 20:25:00|282.52|280.72|285.02|283.22|285.02|283.22|282.52|280.72|0
1702585800000|2023-12-14 20:30:00|284.77|282.97|285.27|283.47|285.27|283.47|283.27|281.47|0
1702586100000|2023-12-14 20:35:00|285.52|283.72|286.27|284.47|286.52|284.72|283.02|281.22|0
1702586400000|2023-12-14 20:40:00|286.02|284.22|287.27|285.47|288.02|286.22|285.02|283.22|0
1702586700000|2023-12-14 20:45:00|287.02|285.22|287.52|285.72|288.52|286.72|283.77|281.97|0
1702587000000|2023-12-14 20:50:00|286.77|284.97|286.27|284.47|286.77|284.97|283.02|281.22|0
1702587300000|2023-12-14 20:55:00|286.02|284.22|279.52|277.72|286.52|284.72|279.27|277.47|0
1702587600000|2023-12-14 21:00:00|278.52|276.72|281.52|279.72|282.27|280.47|277.77|275.97|0
1702587900000|2023-12-14 21:05:00|282.02|280.22|282.52|280.72|282.77|280.97|281.27|279.47|0
1702588200000|2023-12-14 21:10:00|282.4|280.6|283.27|281.47|283.27|281.47|282.02|280.22|0
1702588500000|2023-12-14 21:15:00|283.22|281.02|283.22|281.02|283.22|281.02|283.22|281.02|0
1702886700000|2023-12-18 08:05:00|285.2|283|284.91|282.71|285.63|283.43|284.56|282.36|0
1702887000000|2023-12-18 08:10:00|284.84|282.64|285.34|283.14|285.63|283.43|284.77|282.57|0
1702887300000|2023-12-18 08:15:00|285.2|283|284.91|282.71|285.34|283.14|284.48|282.28|0
1702887600000|2023-12-18 08:20:00|285.05|282.85|286.05|283.85|286.2|284|284.84|282.64|0
1702887900000|2023-12-18 08:25:00|286.2|284|287.78|285.58|287.92|285.72|285.91|283.71|0
1702888200000|2023-12-18 08:30:00|287.63|285.43|286.34|284.14|288.07|285.87|286.05|283.85|0
1702888500000|2023-12-18 08:35:00|286.19|283.99|285.33|283.13|286.77|284.57|285.33|283.13|0
1702888800000|2023-12-18 08:40:00|285.26|283.06|285.19|282.99|285.76|283.56|284.9|282.7|0
1702889100000|2023-12-18 08:45:00|285.26|283.06|284.04|281.84|285.26|283.06|284.04|281.84|0
1702889400000|2023-12-18 08:50:00|284.12|281.92|284.18|281.98|284.61|282.41|283.9|281.7|0
1702889700000|2023-12-18 08:55:00|284.04|281.84|284.61|282.41|284.75|282.55|283.9|281.7|0
1702890000000|2023-12-18 09:00:00|284.46|282.26|284.75|282.55|285.32|283.12|284.32|282.12|0
1702890300000|2023-12-18 09:05:00|284.6|282.4|283.89|281.69|284.75|282.55|283.39|281.19|0
1702890600000|2023-12-18 09:10:00|283.75|281.55|283.53|281.33|284.17|281.97|283.46|281.26|0
1702890900000|2023-12-18 09:15:00|283.6|281.4|284.89|282.69|284.89|282.69|283.6|281.4|0
1702891200000|2023-12-18 09:20:00|284.96|282.76|283.46|281.26|285.03|282.83|283.46|281.26|0
1702891500000|2023-12-18 09:25:00|283.53|281.33|283.03|280.83|283.6|281.4|282.89|280.69|0
1702891800000|2023-12-18 09:30:00|282.96|280.76|283.31|281.11|283.6|281.4|282.89|280.69|0
1702892100000|2023-12-18 09:35:00|283.24|281.04|282.74|280.54|283.24|281.04|282.6|280.4|0
1702892400000|2023-12-18 09:40:00|282.67|280.47|283.03|280.83|283.03|280.83|282.46|280.26|0
1702892700000|2023-12-18 09:45:00|283.17|280.97|283.59|281.39|283.6|281.4|283.03|280.83|0
1702893000000|2023-12-18 09:50:00|283.45|281.25|283.59|281.39|283.74|281.54|283.17|280.97|0
1702893300000|2023-12-18 09:55:00|283.45|281.25|283.73|281.53|283.73|281.53|283.31|281.11|0
1702893600000|2023-12-18 10:00:00|283.81|281.61|283.73|281.53|284.16|281.96|283.45|281.25|0
1702893900000|2023-12-18 10:05:00|283.88|281.68|284.45|282.25|284.45|282.25|283.87|281.67|0
1702894200000|2023-12-18 10:10:00|284.3|282.1|284.16|281.96|284.44|282.24|283.8|281.6|0
1702894500000|2023-12-18 10:15:00|284.3|282.1|283.73|281.53|284.3|282.1|283.38|281.18|0
1702894800000|2023-12-18 10:20:00|283.66|281.46|282.87|280.67|283.87|281.67|282.87|280.67|0
1702895100000|2023-12-18 10:25:00|283.01|280.81|282.87|280.67|283.58|281.38|282.87|280.67|0
1702895400000|2023-12-18 10:30:00|282.73|280.53|283.01|280.81|283.01|280.81|282.16|279.96|0
1702895700000|2023-12-18 10:35:00|283.15|280.95|283.87|281.67|284.01|281.81|283.15|280.95|0
1702896000000|2023-12-18 10:40:00|283.8|281.6|284.22|282.02|284.37|282.17|283.72|281.52|0
1702896300000|2023-12-18 10:45:00|284.29|282.09|284.43|282.23|284.72|282.52|284.15|281.95|0
1702896600000|2023-12-18 10:50:00|284.51|282.31|284.58|282.38|284.86|282.66|284.15|281.95|0
1702896900000|2023-12-18 10:55:00|284.51|282.31|284.86|282.66|284.86|282.66|284.15|281.95|0
1702897200000|2023-12-18 11:00:00|284.72|282.52|284.86|282.66|285|282.8|284.51|282.31|0
1702897500000|2023-12-18 11:05:00|284.79|282.59|284.57|282.37|284.86|282.66|284|281.8|0
1702897800000|2023-12-18 11:10:00|284.5|282.3|284.14|281.94|285|282.8|284|281.8|0
1702898100000|2023-12-18 11:15:00|284.29|282.09|283.71|281.51|284.57|282.37|283.71|281.51|0
1702898400000|2023-12-18 11:20:00|283.57|281.37|283.28|281.08|283.79|281.59|283.14|280.94|0
1702898700000|2023-12-18 11:25:00|283.43|281.23|284.85|282.65|284.85|282.65|283.28|281.08|0
1702899000000|2023-12-18 11:30:00|284.71|282.51|285.42|283.22|285.5|283.3|284.71|282.51|0
1702899300000|2023-12-18 11:35:00|285.28|283.08|285.64|283.44|285.85|283.65|285.28|283.08|0
1702899600000|2023-12-18 11:40:00|285.57|283.37|286.28|284.08|286.28|284.08|285.42|283.22|0
1702899900000|2023-12-18 11:45:00|286.21|284.01|286.57|284.37|286.71|284.51|285.85|283.65|0
1702900200000|2023-12-18 11:50:00|286.42|284.22|285.85|283.65|286.71|284.51|285.71|283.51|0
1702900500000|2023-12-18 11:55:00|285.99|283.79|285.85|283.65|286.57|284.37|285.7|283.5|0
1702900800000|2023-12-18 12:00:00|285.78|283.58|284.7|282.5|285.92|283.72|284.7|282.5|0
1702901100000|2023-12-18 12:05:00|284.78|282.58|284.13|281.93|284.99|282.79|284.13|281.93|0
1702901400000|2023-12-18 12:10:00|283.92|281.72|283.41|281.21|284.06|281.86|283.27|281.07|0
1702901700000|2023-12-18 12:15:00|283.35|281.15|284.13|281.93|284.13|281.93|283.35|281.15|0
1702902000000|2023-12-18 12:20:00|283.98|281.78|284.12|281.92|284.12|281.92|283.55|281.35|0
1702902300000|2023-12-18 12:25:00|283.98|281.78|284.12|281.92|284.12|281.92|283.55|281.35|0
1702902600000|2023-12-18 12:30:00|283.98|281.78|284.26|282.06|284.48|282.28|283.98|281.78|0
1702902900000|2023-12-18 12:35:00|284.41|282.21|284.41|282.21|284.55|282.35|284.12|281.92|0
1702903200000|2023-12-18 12:40:00|284.55|282.35|284.48|282.28|284.55|282.35|283.98|281.78|0
1702903500000|2023-12-18 12:45:00|284.55|282.35|284.83|282.63|284.98|282.78|284.26|282.06|0
1702903800000|2023-12-18 12:50:00|284.69|282.49|284.4|282.2|284.83|282.63|284.12|281.92|0
1702904100000|2023-12-18 12:55:00|284.33|282.13|283.26|281.06|284.4|282.2|283.12|280.92|0
1702904400000|2023-12-18 13:00:00|283.12|280.92|283.12|280.92|283.97|281.77|282.83|280.63|0
1702904700000|2023-12-18 13:05:00|283.26|281.06|284.11|281.91|284.68|282.48|283.26|281.06|0
1702905000000|2023-12-18 13:10:00|283.83|281.63|283.4|281.2|283.9|281.7|282.97|280.77|0
1702905300000|2023-12-18 13:15:00|283.54|281.34|283.82|281.62|284.11|281.91|283.4|281.2|0
1702905600000|2023-12-18 13:20:00|283.68|281.48|282.68|280.48|283.82|281.62|282.54|280.34|0
1702905900000|2023-12-18 13:25:00|282.54|280.34|283.11|280.91|283.39|281.19|282.54|280.34|0
1702906200000|2023-12-18 13:30:00|282.97|280.77|282.68|280.48|283.25|281.05|282.11|279.91|0
1702906500000|2023-12-18 13:35:00|282.97|280.77|283.68|281.48|283.96|281.76|282.11|279.91|0
1702906800000|2023-12-18 13:40:00|283.82|281.62|283.39|281.19|284.39|282.19|283.11|280.91|0
1702907100000|2023-12-18 13:45:00|283.53|281.33|281.26|279.06|283.53|281.33|281.19|278.99|0
1702907400000|2023-12-18 13:50:00|281.11|278.91|281.25|279.05|281.68|279.48|280.69|278.49|0
1702907700000|2023-12-18 13:55:00|281.4|279.2|281.68|279.48|281.68|279.48|281.25|279.05|0
1702908000000|2023-12-18 14:00:00|281.61|279.41|282.18|279.98|282.18|279.98|281.11|278.91|0
1702908300000|2023-12-18 14:05:00|282.25|280.05|283.1|280.9|283.38|281.18|282.25|280.05|0
1702908600000|2023-12-18 14:10:00|283.17|280.97|283.52|281.32|283.67|281.47|282.53|280.33|0
1702908900000|2023-12-18 14:15:00|283.67|281.47|283.24|281.04|283.81|281.61|282.53|280.33|0
1702909200000|2023-12-18 14:20:00|283.1|280.9|282.38|280.18|283.24|281.04|281.96|279.76|0
1702909500000|2023-12-18 14:25:00|282.53|280.33|281.81|279.61|282.81|280.61|281.81|279.61|0
1702909800000|2023-12-18 14:30:00|282.24|280.04|281.24|279.04|282.81|280.61|280.11|277.91|0
1702910100000|2023-12-18 14:35:00|281.1|278.9|279.97|277.77|281.39|279.19|279.4|277.2|0
1702910400000|2023-12-18 14:40:00|280.11|277.91|281|278.8|282.28|280.08|279.68|277.48|0
1702910700000|2023-12-18 14:45:00|281.14|278.94|280.86|278.66|281.42|279.22|280.15|277.95|0
1702911000000|2023-12-18 14:50:00|281|278.8|281.42|279.22|281.85|279.65|280.57|278.37|0
1702911300000|2023-12-18 14:55:00|281.28|279.08|280.29|278.09|282.13|279.93|280.29|278.09|0
1702911600000|2023-12-18 15:00:00|279.87|277.67|278.6|276.4|280.01|277.81|278.17|275.97|0
1702911900000|2023-12-18 15:05:00|278.45|276.25|278.31|276.11|278.88|276.68|277.61|275.41|0
1702912200000|2023-12-18 15:10:00|278.03|275.83|280.19|277.99|280.75|278.55|277.61|275.41|0
1702912500000|2023-12-18 15:15:00|280.05|277.85|278.43|276.23|280.61|278.41|278.22|276.02|0
1702912800000|2023-12-18 15:20:00|278.36|276.16|278.36|276.16|280.47|278.27|278.22|276.02|0
1702913100000|2023-12-18 15:25:00|278.22|276.02|278.21|276.01|279.34|277.14|277.79|275.59|0
1702913400000|2023-12-18 15:30:00|278.07|275.87|278.35|276.15|279.2|277|277.79|275.59|0
1702913700000|2023-12-18 15:35:00|278.21|276.01|280.18|277.98|280.32|278.12|278.21|276.01|0
1702914000000|2023-12-18 15:40:00|280.26|278.06|280.11|277.91|280.46|278.26|279.48|277.28|0
1702914300000|2023-12-18 15:45:00|280.18|277.98|280.6|278.4|281.74|279.54|280.18|277.98|0
1702914600000|2023-12-18 15:50:00|280.75|278.55|281.88|279.68|281.88|279.68|280.6|278.4|0
1702914900000|2023-12-18 15:55:00|282.02|279.82|280.7|278.5|282.3|280.1|280.42|278.22|0
1702915200000|2023-12-18 16:00:00|280.84|278.64|281.4|279.2|281.69|279.49|280.7|278.5|0
1702915500000|2023-12-18 16:05:00|281.48|279.28|280.13|277.93|281.69|279.49|280.13|277.93|0
1702915800000|2023-12-18 16:10:00|280.27|278.07|278.58|276.38|280.27|278.07|278.44|276.24|0
1702916100000|2023-12-18 16:15:00|278.44|276.24|276.33|274.13|278.44|276.24|276.19|273.99|0
1702916400000|2023-12-18 16:20:00|276.05|273.85|277.17|274.97|277.59|275.39|276.05|273.85|0
1702916700000|2023-12-18 16:25:00|277.31|275.11|276.47|274.27|277.31|275.11|276.33|274.13|0
1702917000000|2023-12-18 16:30:00|276.61|274.41|276.57|274.37|277.27|275.07|275.73|273.53|0
1702917300000|2023-12-18 16:35:00|276.15|273.95|276.7|274.5|277.13|274.93|276.15|273.95|0
1702917600000|2023-12-18 16:40:00|276.85|274.65|276.42|274.22|276.99|274.79|276.28|274.08|0
1702917900000|2023-12-18 16:45:00|276.28|274.08|276.7|274.5|276.98|274.78|276.28|274.08|0
1702918200000|2023-12-18 16:50:00|276.84|274.64|276.56|274.36|276.98|274.78|276|273.8|0
1702918500000|2023-12-18 16:55:00|276.7|274.5|276.7|274.5|277.12|274.92|276.14|273.94|0
1702918800000|2023-12-18 17:00:00|276.56|274.36|275.72|273.52|276.56|274.36|275.3|273.1|0
1702919100000|2023-12-18 17:05:00|275.86|273.66|275.02|272.82|275.86|273.66|274.88|272.68|0
1702919400000|2023-12-18 17:10:00|274.88|272.68|274.32|272.12|274.88|272.68|274.18|271.98|0
1702919700000|2023-12-18 17:15:00|274.18|271.98|273.62|271.42|274.32|272.12|273.21|271.01|0
1702920000000|2023-12-18 17:20:00|273.07|270.87|274.18|271.98|274.18|271.98|273.07|270.87|0
1702920300000|2023-12-18 17:25:00|273.9|271.7|273.9|271.7|274.46|272.26|273.76|271.56|0
1702920600000|2023-12-18 17:30:00|273.76|271.56|274.04|271.84|274.18|271.98|273.55|271.35|0
1702920900000|2023-12-18 17:35:00|273.9|271.7|274.73|272.53|274.87|272.67|273.9|271.7|0
1702921200000|2023-12-18 17:40:00|274.59|272.39|274.59|272.39|275.15|272.95|274.45|272.25|0
1702921500000|2023-12-18 17:45:00|274.73|272.53|274.87|272.67|275.01|272.81|274.59|272.39|0
1702921800000|2023-12-18 17:50:00|275.01|272.81|275.15|272.95|275.29|273.09|274.87|272.67|0
1702922100000|2023-12-18 17:55:00|275.29|273.09|274.31|272.11|275.43|273.23|274.24|272.04|0
1702922400000|2023-12-18 18:00:00|274.45|272.25|275.98|273.78|275.98|273.78|274.03|271.83|0
1702922700000|2023-12-18 18:05:00|275.84|273.64|275.14|272.94|275.84|273.64|274.72|272.52|0
1702923000000|2023-12-18 18:10:00|275|272.8|274.86|272.66|275.14|272.94|274.58|272.38|0
1702923300000|2023-12-18 18:15:00|275|272.8|274.44|272.24|275.28|273.08|274.3|272.1|0
1702923600000|2023-12-18 18:20:00|274.38|272.18|274.44|272.24|274.58|272.38|274.02|271.82|0
1702923900000|2023-12-18 18:25:00|274.02|271.82|273.6|271.4|274.16|271.96|273.47|271.27|0
1702924200000|2023-12-18 18:30:00|273.47|271.27|273.88|271.68|273.88|271.68|273.05|270.85|0
1702924500000|2023-12-18 18:35:00|273.74|271.54|274.58|272.38|274.58|272.38|273.6|271.4|0
1702924800000|2023-12-18 18:40:00|274.44|272.24|274.58|272.38|274.99|272.79|274.3|272.1|0
1702925100000|2023-12-18 18:45:00|274.71|272.51|274.16|271.96|274.71|272.51|274.16|271.96|0
1702925400000|2023-12-18 18:50:00|274.02|271.82|274.02|271.82|274.16|271.96|273.88|271.68|0
1702925700000|2023-12-18 18:55:00|274.29|272.09|273.87|271.67|274.57|272.37|273.87|271.67|0
1702926000000|2023-12-18 19:00:00|274.01|271.81|273.6|271.4|274.01|271.81|273.46|271.26|0
1702926300000|2023-12-18 19:05:00|273.46|271.26|274.15|271.95|274.43|272.23|273.18|270.98|0
1702926600000|2023-12-18 19:10:00|274.01|271.81|273.73|271.53|274.22|272.02|273.31|271.11|0
1702926900000|2023-12-18 19:15:00|273.59|271.39|274.01|271.81|274.29|272.09|273.59|271.39|0
1702927200000|2023-12-18 19:20:00|273.87|271.67|271.79|269.59|273.87|271.67|271.23|269.03|0
1702927500000|2023-12-18 19:25:00|271.92|269.72|273.87|271.67|274.15|271.95|271.79|269.59|0
1702927800000|2023-12-18 19:30:00|273.73|271.53|275.26|273.06|275.4|273.2|273.73|271.53|0
1702928100000|2023-12-18 19:35:00|275.12|272.92|274.56|272.36|275.4|273.2|274.28|272.08|0
1702928400000|2023-12-18 19:40:00|274.42|272.22|273.31|271.11|274.56|272.36|273.17|270.97|0
1702928700000|2023-12-18 19:45:00|273.17|270.97|273.44|271.24|274|271.8|273.03|270.83|0
1702929000000|2023-12-18 19:50:00|273.3|271.1|272.61|270.41|273.58|271.38|272.61|270.41|0
1702929300000|2023-12-18 19:55:00|272.47|270.27|273.58|271.38|273.58|271.38|272.47|270.27|0
1702929600000|2023-12-18 20:00:00|273.44|271.24|273.3|271.1|274.42|272.22|273.16|270.96|0
1702929900000|2023-12-18 20:05:00|273.16|270.96|274|271.8|274.27|272.07|272.88|270.68|0
1702930200000|2023-12-18 20:10:00|274.13|271.93|273.58|271.38|274.21|272.01|273.3|271.1|0
1702930500000|2023-12-18 20:15:00|273.44|271.24|273.44|271.24|273.44|271.24|272.88|270.68|0
1702930800000|2023-12-18 20:20:00|273.3|271.1|272.46|270.26|273.3|271.1|272.05|269.85|0
1702931100000|2023-12-18 20:25:00|272.6|270.4|272.46|270.26|272.74|270.54|272.18|269.98|0
1702931400000|2023-12-18 20:30:00|272.6|270.4|273.15|270.95|273.43|271.23|272.6|270.4|0
1702931700000|2023-12-18 20:35:00|273.02|270.82|274.13|271.93|274.68|272.48|273.02|270.82|0
1702932000000|2023-12-18 20:40:00|274.27|272.07|274.48|272.28|274.82|272.62|273.57|271.37|0
1702932300000|2023-12-18 20:45:00|274.68|272.48|273.85|271.65|274.96|272.76|273.85|271.65|0
1702932600000|2023-12-18 20:50:00|273.71|271.51|273.84|271.64|274.96|272.76|273.71|271.51|0
1702932900000|2023-12-18 20:55:00|274.12|271.92|276.08|273.88|276.5|274.3|274.12|271.92|0
1702933200000|2023-12-18 21:00:00|276.78|274.58|279.39|277.19|279.53|277.33|276.78|274.58|0
1702933500000|2023-12-18 21:05:00|279.25|277.05|279.95|277.75|280.09|277.89|279.25|277.05|0
1702933800000|2023-12-18 21:10:00|279.81|277.61|279.66|277.46|279.81|277.61|279.38|277.18|0
1702934100000|2023-12-18 21:15:00|279.34|276.94|279.2|276.8|279.62|277.22|279.2|276.8|0
1702934400000|2023-12-18 21:20:00|279.06|276.66|279.06|276.66|279.2|276.8|278.92|276.52|0
1702934700000|2023-12-18 21:25:00|279.13|276.73|279.2|276.8|279.2|276.8|278.78|276.38|0
1702935000000|2023-12-18 21:30:00|279.13|276.73|279.2|276.8|279.2|276.8|279.06|276.66|0
1702935300000|2023-12-18 21:35:00|279.27|276.87|279.55|277.15|279.62|277.22|279.27|276.87|0
1702935600000|2023-12-18 21:40:00|279.48|277.08|279.48|277.08|279.62|277.22|279.34|276.94|0
1702935900000|2023-12-18 21:45:00|279.55|277.15|279.47|277.07|279.62|277.22|279.19|276.79|0
1702936200000|2023-12-18 21:50:00|279.19|276.79|279.19|276.79|279.33|276.93|279.05|276.65|0
1702936500000|2023-12-18 21:55:00|279.05|276.65|279.12|276.72|279.61|277.21|278.98|276.58|0
1702936800000|2023-12-18 22:00:00|279.21|276.81|279.41|277.01|279.41|277.01|279.21|276.81|0
1702937100000|2023-12-18 22:05:00|279.39|276.99|279.31|276.91|279.41|277.01|279.12|276.72|0
1702937400000|2023-12-18 22:10:00|279.3|276.9|279.3|276.9|279.3|276.9|279.3|276.9|0
1702937700000|2023-12-18 22:15:00|279.33|276.93|279.26|276.86|279.33|276.93|279.22|276.82|0
1702938000000|2023-12-18 22:20:00|279.28|276.88|279.26|276.86|279.28|276.88|279.18|276.78|0
1702938300000|2023-12-18 22:25:00|279.2|276.8|279.18|276.78|279.26|276.86|279.13|276.73|0
1702938600000|2023-12-18 22:30:00|279.13|276.73|279.34|276.94|279.34|276.94|279.13|276.73|0
1702938900000|2023-12-18 22:35:00|279.3|276.9|279.26|276.86|279.3|276.9|279.13|276.73|0
1702939200000|2023-12-18 22:40:00|279.3|276.9|279.26|276.86|279.3|276.9|279.24|276.84|0
1702939500000|2023-12-18 22:45:00|279.36|276.96|279.32|276.92|279.48|277.08|279.23|276.83|0
1702939800000|2023-12-18 22:50:00|279.4|277|279.25|276.85|279.4|277|279.23|276.83|0
1702940100000|2023-12-18 22:55:00|279.29|276.89|279.42|277.02|279.42|277.02|279.27|276.87|0
1702940400000|2023-12-18 23:00:00|279.25|276.85|279.17|276.77|279.6|277.2|279.03|276.63|0
1702940700000|2023-12-18 23:05:00|279.03|276.63|279.45|277.05|279.59|277.19|278.82|276.42|0
1702941000000|2023-12-18 23:10:00|279.59|277.19|279.73|277.33|279.87|277.47|279.31|276.91|0
1702941300000|2023-12-18 23:15:00|279.67|277.27|279.31|276.91|279.67|277.27|279.31|276.91|0
1702941600000|2023-12-18 23:20:00|279.45|277.05|279.31|276.91|279.59|277.19|279.31|276.91|0
1702941900000|2023-12-18 23:25:00|279.17|276.77|279.03|276.63|279.31|276.91|279.03|276.63|0
1702942200000|2023-12-18 23:30:00|278.89|276.49|278.88|276.48|278.89|276.49|278.6|276.2|0
1702942500000|2023-12-18 23:35:00|278.74|276.34|278.74|276.34|278.88|276.48|278.6|276.2|0
1702942800000|2023-12-18 23:40:00|278.68|276.28|278.88|276.48|278.88|276.48|278.6|276.2|0
1702943100000|2023-12-18 23:45:00|278.74|276.34|278.74|276.34|278.88|276.48|278.74|276.34|0
1702943400000|2023-12-18 23:50:00|278.88|276.48|279.02|276.62|279.02|276.62|278.74|276.34|0
1702943700000|2023-12-18 23:55:00|278.88|276.48|278.74|276.34|279.02|276.62|278.74|276.34|0
1702944000000|2023-12-19 00:00:00|278.88|276.48|279.02|276.62|279.16|276.76|278.74|276.34|0
1702944300000|2023-12-19 00:05:00|279.16|276.76|279.16|276.76|279.58|277.18|278.88|276.48|0
1702944600000|2023-12-19 00:10:00|279.02|276.62|279.01|276.61|279.3|276.9|278.87|276.47|0
1702944900000|2023-12-19 00:15:00|278.87|276.47|279.01|276.61|279.15|276.75|278.87|276.47|0
1702945200000|2023-12-19 00:20:00|278.95|276.55|278.87|276.47|279.01|276.61|278.59|276.19|0
1702945500000|2023-12-19 00:25:00|278.73|276.33|278.73|276.33|278.87|276.47|278.59|276.19|0
1702945800000|2023-12-19 00:30:00|278.59|276.19|278.45|276.05|278.66|276.26|278.45|276.05|0
1702946100000|2023-12-19 00:35:00|278.59|276.19|278.59|276.19|278.59|276.19|278.31|275.91|0
1702946400000|2023-12-19 00:40:00|278.45|276.05|278.73|276.33|278.87|276.47|278.45|276.05|0
1702946700000|2023-12-19 00:45:00|278.59|276.19|278.72|276.32|278.87|276.47|278.58|276.18|0
1702947000000|2023-12-19 00:50:00|278.66|276.26|278.72|276.32|278.72|276.32|278.58|276.18|0
1702947300000|2023-12-19 00:55:00|278.86|276.46|278.86|276.46|278.86|276.46|278.72|276.32|0
1702947600000|2023-12-19 01:00:00|278.79|276.39|278.86|276.46|279|276.6|278.72|276.32|0
1702947900000|2023-12-19 01:05:00|278.93|276.53|279.28|276.88|279.42|277.02|278.93|276.53|0
1702948200000|2023-12-19 01:10:00|279.35|276.95|279.42|277.02|279.7|277.3|279.28|276.88|0
1702948500000|2023-12-19 01:15:00|279.56|277.16|279.42|277.02|279.56|277.16|279.42|277.02|0
1702948800000|2023-12-19 01:20:00|279.56|277.16|279.56|277.16|279.56|277.16|279.42|277.02|0
1702949100000|2023-12-19 01:25:00|279.49|277.09|279.56|277.16|279.56|277.16|279.42|277.02|0
1702949400000|2023-12-19 01:30:00|279.46|277.26|279.88|277.68|279.88|277.68|279.46|277.26|0
1702949700000|2023-12-19 01:35:00|279.95|277.75|279.59|277.39|280.3|278.1|279.59|277.39|0
1702950000000|2023-12-19 01:40:00|279.45|277.25|279.45|277.25|279.73|277.53|279.31|277.11|0
1702950300000|2023-12-19 01:45:00|279.31|277.11|279.17|276.97|279.45|277.25|279.17|276.97|0
1702950600000|2023-12-19 01:50:00|279.03|276.83|278.75|276.55|279.17|276.97|278.75|276.55|0
1702950900000|2023-12-19 01:55:00|278.89|276.69|278.61|276.41|278.89|276.69|278.61|276.41|0
1702951200000|2023-12-19 02:00:00|278.54|276.34|278.04|275.84|278.54|276.34|278.04|275.84|0
1702951500000|2023-12-19 02:05:00|278.18|275.98|277.9|275.7|278.18|275.98|277.9|275.7|0
1702951800000|2023-12-19 02:10:00|277.76|275.56|277.9|275.7|278.04|275.84|277.76|275.56|0
1702952100000|2023-12-19 02:15:00|278.04|275.84|278.46|276.26|278.46|276.26|278.04|275.84|0
1702952400000|2023-12-19 02:20:00|278.32|276.12|278.46|276.26|278.46|276.26|278.32|276.12|0
1702952700000|2023-12-19 02:25:00|278.39|276.19|277.9|275.7|278.39|276.19|277.9|275.7|0
1702953000000|2023-12-19 02:30:00|278.04|275.84|277.76|275.56|278.04|275.84|277.76|275.56|0
1702953300000|2023-12-19 02:35:00|277.62|275.42|277.61|275.41|277.62|275.42|277.48|275.28|0
1702953600000|2023-12-19 02:40:00|277.75|275.55|277.89|275.69|277.89|275.69|277.75|275.55|0
1702953900000|2023-12-19 02:45:00|277.75|275.55|276.77|274.57|277.89|275.69|276.77|274.57|0
1702954200000|2023-12-19 02:50:00|277.05|274.85|277.61|275.41|277.75|275.55|276.71|274.51|0
1702954500000|2023-12-19 02:55:00|277.47|275.27|277.61|275.41|277.61|275.41|277.33|275.13|0
1702954800000|2023-12-19 03:00:00|277.47|275.27|277.19|274.99|277.75|275.55|277.19|274.99|0
1702955100000|2023-12-19 03:05:00|277.05|274.85|276.84|274.64|277.05|274.85|276.63|274.43|0
1702955400000|2023-12-19 03:10:00|276.91|274.71|276.63|274.43|277.05|274.85|276.63|274.43|0
1702955700000|2023-12-19 03:15:00|276.7|274.5|276.63|274.43|276.77|274.57|276.35|274.15|0
1702956000000|2023-12-19 03:20:00|276.56|274.36|276.34|274.14|276.63|274.43|276.34|274.14|0
1702956300000|2023-12-19 03:25:00|276.48|274.28|276.62|274.42|276.62|274.42|276.34|274.14|0
1702956600000|2023-12-19 03:30:00|276.76|274.56|276.76|274.56|276.9|274.7|276.62|274.42|0
1702956900000|2023-12-19 03:35:00|276.48|274.28|276.48|274.28|276.62|274.42|276.2|274|0
1702957200000|2023-12-19 03:40:00|276.34|274.14|276.62|274.42|276.9|274.7|276.34|274.14|0
1702957500000|2023-12-19 03:45:00|276.76|274.56|276.76|274.56|276.76|274.56|276.62|274.42|0
1702957800000|2023-12-19 03:50:00|276.9|274.7|277.04|274.84|277.18|274.98|276.9|274.7|0
1702958100000|2023-12-19 03:55:00|277.03|274.83|276.89|274.69|277.17|274.97|276.89|274.69|0
1702958400000|2023-12-19 04:00:00|277.03|274.83|276.89|274.69|277.03|274.83|276.61|274.41|0
1702958700000|2023-12-19 04:05:00|277.03|274.83|276.89|274.69|277.17|274.97|276.75|274.55|0
1702959000000|2023-12-19 04:10:00|277.03|274.83|277.31|275.11|277.59|275.39|277.03|274.83|0
1702959300000|2023-12-19 04:15:00|277.17|274.97|277.03|274.83|277.31|275.11|277.03|274.83|0
1702959600000|2023-12-19 04:20:00|277.17|274.97|277.03|274.83|277.17|274.97|277.03|274.83|0
1702959900000|2023-12-19 04:25:00|276.89|274.69|276.89|274.69|277.03|274.83|276.89|274.69|0
1702960200000|2023-12-19 04:30:00|277.03|274.83|277.3|275.1|277.3|275.1|276.96|274.76|0
1702960500000|2023-12-19 04:35:00|277.16|274.96|277.3|275.1|277.44|275.24|277.16|274.96|0
1702960800000|2023-12-19 04:40:00|277.16|274.96|277.16|274.96|277.3|275.1|277.16|274.96|0
1702961100000|2023-12-19 04:45:00|277.02|274.82|277.16|274.96|277.16|274.96|277.02|274.82|0
1702961400000|2023-12-19 04:50:00|277.02|274.82|277.02|274.82|277.02|274.82|276.88|274.68|0
1702961700000|2023-12-19 04:55:00|276.88|274.68|277.02|274.82|277.02|274.82|276.88|274.68|0
1702962000000|2023-12-19 05:00:00|277.16|274.96|277.16|274.96|277.16|274.96|277.02|274.82|0
1702962300000|2023-12-19 05:05:00|277.3|275.1|277.02|274.82|277.3|275.1|276.88|274.68|0
1702962600000|2023-12-19 05:10:00|276.88|274.68|276.87|274.67|276.88|274.68|276.6|274.4|0
1702962900000|2023-12-19 05:15:00|276.95|274.75|276.87|274.67|277.01|274.81|276.87|274.67|0
1702963200000|2023-12-19 05:20:00|276.73|274.53|276.66|274.46|276.87|274.67|276.59|274.39|0
1702963500000|2023-12-19 05:25:00|276.59|274.39|276.59|274.39|276.59|274.39|276.45|274.25|0
1702963800000|2023-12-19 05:30:00|276.73|274.53|276.73|274.53|276.87|274.67|276.59|274.39|0
1702964100000|2023-12-19 05:35:00|276.87|274.67|276.45|274.25|276.87|274.67|276.45|274.25|0
1702964400000|2023-12-19 05:40:00|276.59|274.39|276.73|274.53|276.73|274.53|276.59|274.39|0
1702964700000|2023-12-19 05:45:00|276.59|274.39|276.59|274.39|276.59|274.39|276.59|274.39|0
1702965000000|2023-12-19 05:50:00|276.45|274.25|276.58|274.38|276.66|274.46|276.45|274.25|0
1702965300000|2023-12-19 05:55:00|276.44|274.24|276.58|274.38|276.58|274.38|276.44|274.24|0
1702965600000|2023-12-19 06:00:00|276.44|274.24|276.44|274.24|276.44|274.24|276.02|273.82|0
1702965900000|2023-12-19 06:05:00|276.3|274.1|276.86|274.66|277|274.8|276.3|274.1|0
1702966200000|2023-12-19 06:10:00|276.93|274.73|277.28|275.08|277.28|275.08|276.93|274.73|0
1702966500000|2023-12-19 06:15:00|277.14|274.94|277.7|275.5|277.84|275.64|277.14|274.94|0
1702966800000|2023-12-19 06:20:00|277.77|275.57|277.27|275.07|277.84|275.64|277.27|275.07|0
1702967100000|2023-12-19 06:25:00|277.14|274.94|277.27|275.07|277.41|275.21|277.13|274.93|0
1702967400000|2023-12-19 06:30:00|277.41|275.21|277.27|275.07|277.41|275.21|277.27|275.07|0
1702967700000|2023-12-19 06:35:00|277.41|275.21|277.41|275.21|277.55|275.35|277.13|274.93|0
1702968000000|2023-12-19 06:40:00|277.55|275.35|277.69|275.49|277.83|275.63|277.41|275.21|0
1702968300000|2023-12-19 06:45:00|277.83|275.63|277.55|275.35|277.9|275.7|277.55|275.35|0
1702968600000|2023-12-19 06:50:00|277.41|275.21|277.41|275.21|277.55|275.35|277.2|275|0
1702968900000|2023-12-19 06:55:00|277.34|275.14|277.27|275.07|277.41|275.21|277.2|275|0
1702969200000|2023-12-19 07:00:00|277.34|275.14|276.57|274.37|277.55|275.35|276.57|274.37|0
1702969500000|2023-12-19 07:05:00|276.71|274.51|277.26|275.06|277.26|275.06|276.57|274.37|0
1702969800000|2023-12-19 07:10:00|277.4|275.2|277.26|275.06|277.4|275.2|276.98|274.78|0
1702970100000|2023-12-19 07:15:00|277.12|274.92|276.84|274.64|277.19|274.99|276.42|274.22|0
1702970400000|2023-12-19 07:20:00|276.7|274.5|276.98|274.78|276.98|274.78|276.56|274.36|0
1702970700000|2023-12-19 07:25:00|277.05|274.85|277.26|275.06|277.26|275.06|276.77|274.57|0
1702971000000|2023-12-19 07:30:00|277.19|274.99|277.47|275.27|277.54|275.34|276.7|274.5|0
1702971300000|2023-12-19 07:35:00|277.4|275.2|277.26|275.06|277.54|275.34|276.91|274.71|0
1702971600000|2023-12-19 07:40:00|277.12|274.92|277.25|275.05|277.4|275.2|277.12|274.92|0
1702971900000|2023-12-19 07:45:00|277.19|274.99|276.97|274.77|277.25|275.05|276.97|274.77|0
1702972200000|2023-12-19 07:50:00|277.11|274.91|277.53|275.33|277.67|275.47|277.11|274.91|0
1702972500000|2023-12-19 07:55:00|277.6|275.4|278.09|275.89|278.09|275.89|277.53|275.33|0
1702972800000|2023-12-19 08:00:00|278.23|276.03|277.11|274.91|278.23|276.03|277.11|274.91|0
1702973100000|2023-12-19 08:05:00|277.25|275.05|277.25|275.05|277.67|275.47|276.97|274.77|0
1702973400000|2023-12-19 08:10:00|277.11|274.91|276.97|274.77|277.11|274.91|276.55|274.35|0
1702973700000|2023-12-19 08:15:00|277.04|274.84|276.97|274.77|277.25|275.05|276.83|274.63|0
1702974000000|2023-12-19 08:20:00|277.11|274.91|276.41|274.21|277.11|274.91|276.41|274.21|0
1702974300000|2023-12-19 08:25:00|276.27|274.07|275.99|273.79|276.27|274.07|275.71|273.51|0
1702974600000|2023-12-19 08:30:00|276.13|273.93|275.85|273.65|276.41|274.21|275.71|273.51|0
1702974900000|2023-12-19 08:35:00|275.71|273.51|275.57|273.37|275.78|273.58|275.29|273.09|0
1702975200000|2023-12-19 08:40:00|275.71|273.51|275.85|273.65|275.99|273.79|275.57|273.37|0
1702975500000|2023-12-19 08:45:00|275.99|273.79|275.71|273.51|276.26|274.06|275.71|273.51|0
1702975800000|2023-12-19 08:50:00|275.57|273.37|276.26|274.06|276.4|274.2|275.43|273.23|0
1702976100000|2023-12-19 08:55:00|276.4|274.2|276.4|274.2|276.54|274.34|276.12|273.92|0
1702976400000|2023-12-19 09:00:00|276.54|274.34|276.4|274.2|276.68|274.48|276.26|274.06|0
1702976700000|2023-12-19 09:05:00|276.47|274.27|276.4|274.2|276.54|274.34|275.84|273.64|0
1702977000000|2023-12-19 09:10:00|276.33|274.13|275.84|273.64|276.4|274.2|275.7|273.5|0
1702977300000|2023-12-19 09:15:00|275.77|273.57|275.28|273.08|275.98|273.78|275.28|273.08|0
1702977600000|2023-12-19 09:20:00|275.14|272.94|275.14|272.94|275.56|273.36|275|272.8|0
1702977900000|2023-12-19 09:25:00|275.07|272.87|275.83|273.63|275.83|273.63|275.07|272.87|0
1702978200000|2023-12-19 09:30:00|275.77|273.57|276.11|273.91|276.25|274.05|275.49|273.29|0
1702978500000|2023-12-19 09:35:00|275.97|273.77|275.69|273.49|276.11|273.91|275.41|273.21|0
1702978800000|2023-12-19 09:40:00|275.63|273.43|275.97|273.77|276.04|273.84|275.55|273.35|0
1702979100000|2023-12-19 09:45:00|276.11|273.91|275.97|273.77|276.53|274.33|275.97|273.77|0
1702979400000|2023-12-19 09:50:00|275.83|273.63|275.83|273.63|275.97|273.77|275.55|273.35|0
1702979700000|2023-12-19 09:55:00|275.97|273.77|276.24|274.04|276.38|274.18|275.83|273.63|0
1702980000000|2023-12-19 10:00:00|276.32|274.12|276.1|273.9|276.38|274.18|275.83|273.63|0
1702980300000|2023-12-19 10:05:00|275.96|273.76|275.96|273.76|276.38|274.18|275.82|273.62|0
1702980600000|2023-12-19 10:10:00|276.1|273.9|276.38|274.18|276.66|274.46|276.1|273.9|0
1702980900000|2023-12-19 10:15:00|276.45|274.25|276.24|274.04|276.66|274.46|276.1|273.9|0
1702981200000|2023-12-19 10:20:00|276.38|274.18|276.38|274.18|276.52|274.32|276.24|274.04|0
1702981500000|2023-12-19 10:25:00|276.24|274.04|276.37|274.17|276.51|274.31|276.1|273.9|0
1702981800000|2023-12-19 10:30:00|276.31|274.11|276.37|274.17|276.51|274.31|276.31|274.11|0
1702982100000|2023-12-19 10:35:00|276.23|274.03|276.51|274.31|276.65|274.45|276.23|274.03|0
1702982400000|2023-12-19 10:40:00|276.37|274.17|276.23|274.03|276.51|274.31|276.09|273.89|0
1702982700000|2023-12-19 10:45:00|276.09|273.89|276.09|273.89|276.23|274.03|275.75|273.55|0
1702983000000|2023-12-19 10:50:00|276.02|273.82|276.79|274.59|276.93|274.73|275.95|273.75|0
1702983300000|2023-12-19 10:55:00|276.93|274.73|276.23|274.03|276.93|274.73|276.23|274.03|0
1702983600000|2023-12-19 11:00:00|276.09|273.89|276.37|274.17|276.37|274.17|275.6|273.4|0
1702983900000|2023-12-19 11:05:00|276.23|274.03|276.36|274.16|276.44|274.24|275.95|273.75|0
1702984200000|2023-12-19 11:10:00|276.22|274.02|276.92|274.72|277.2|275|276.22|274.02|0
1702984500000|2023-12-19 11:15:00|276.85|274.65|276.78|274.58|276.92|274.72|276.5|274.3|0
1702984800000|2023-12-19 11:20:00|276.85|274.65|276.08|273.88|276.92|274.72|275.94|273.74|0
1702985100000|2023-12-19 11:25:00|275.94|273.74|275.39|273.19|276.36|274.16|275.39|273.19|0
1702985400000|2023-12-19 11:30:00|275.52|273.32|275.52|273.32|275.94|273.74|275.52|273.32|0
1702985700000|2023-12-19 11:35:00|275.66|273.46|275.52|273.32|275.94|273.74|275.45|273.25|0
1702986000000|2023-12-19 11:40:00|275.59|273.39|275.38|273.18|275.66|273.46|275.1|272.9|0
1702986300000|2023-12-19 11:45:00|275.45|273.25|275.66|273.46|275.66|273.46|275.24|273.04|0
1702986600000|2023-12-19 11:50:00|275.73|273.53|275.1|272.9|275.8|273.6|274.96|272.76|0
1702986900000|2023-12-19 11:55:00|275.24|273.04|275.79|273.59|275.87|273.67|275.1|272.9|0
1702987200000|2023-12-19 12:00:00|275.87|273.67|275.65|273.45|275.93|273.73|275.59|273.39|0
1702987500000|2023-12-19 12:05:00|275.51|273.31|275.93|273.73|275.93|273.73|275.38|273.18|0
1702987800000|2023-12-19 12:10:00|275.79|273.59|274.4|272.2|275.93|273.73|274.4|272.2|0
1702988100000|2023-12-19 12:15:00|274.54|272.34|274.85|272.65|274.85|272.65|272.33|270.13|0
1702988400000|2023-12-19 12:20:00|273.3|271.1|273.58|271.38|274.27|272.07|273.02|270.82|0
1702988700000|2023-12-19 12:25:00|273.44|271.24|273.85|271.65|274.13|271.93|273.3|271.1|0
1702989000000|2023-12-19 12:30:00|273.99|271.79|274.54|272.34|274.54|272.34|273.85|271.65|0
1702989300000|2023-12-19 12:35:00|274.68|272.48|273.99|271.79|274.68|272.48|273.78|271.58|0
1702989600000|2023-12-19 12:40:00|274.13|271.93|273.43|271.23|274.13|271.93|273.29|271.09|0
1702989900000|2023-12-19 12:45:00|273.29|271.09|273.15|270.95|273.71|271.51|273.15|270.95|0
1702990200000|2023-12-19 12:50:00|273.02|270.82|272.6|270.4|273.09|270.89|272.46|270.26|0
1702990500000|2023-12-19 12:55:00|272.46|270.26|272.18|269.98|272.74|270.54|271.63|269.43|0
1702990800000|2023-12-19 13:00:00|272.05|269.85|272.18|269.98|272.32|270.12|271.77|269.57|0
1702991100000|2023-12-19 13:05:00|272.32|270.12|272.32|270.12|272.46|270.26|272.04|269.84|0
1702991400000|2023-12-19 13:10:00|272.18|269.98|271.9|269.7|272.32|270.12|271.77|269.57|0
1702991700000|2023-12-19 13:15:00|272.04|269.84|272.04|269.84|272.18|269.98|271.63|269.43|0
1702992000000|2023-12-19 13:20:00|271.98|269.78|272.32|270.12|272.45|270.25|271.77|269.57|0
1702992300000|2023-12-19 13:25:00|272.25|270.05|271.9|269.7|272.59|270.39|271.76|269.56|0
1702992600000|2023-12-19 13:30:00|272.31|270.11|273.42|271.22|273.83|271.63|272.18|269.98|0
1702992900000|2023-12-19 13:35:00|273.35|271.15|273.35|271.15|273.42|271.22|272.73|270.53|0
1702993200000|2023-12-19 13:40:00|273.42|271.22|273|270.8|273.83|271.63|273|270.8|0
1702993500000|2023-12-19 13:45:00|273.14|270.94|272.31|270.11|273.14|270.94|272.17|269.97|0
1702993800000|2023-12-19 13:50:00|272.45|270.25|272.17|269.97|272.45|270.25|271.89|269.69|0
1702994100000|2023-12-19 13:55:00|272.31|270.11|273.41|271.21|273.41|271.21|272.17|269.97|0
1702994400000|2023-12-19 14:00:00|273.69|271.49|273.96|271.76|274.38|272.18|273.27|271.07|0
1702994700000|2023-12-19 14:05:00|273.9|271.7|273.96|271.76|274.52|272.32|273.83|271.63|0
1702995000000|2023-12-19 14:10:00|274.1|271.9|274.24|272.04|274.52|272.32|273.55|271.35|0
1702995300000|2023-12-19 14:15:00|274.17|271.97|274.52|272.32|274.59|272.39|273.68|271.48|0
1702995600000|2023-12-19 14:20:00|274.38|272.18|275.28|273.08|275.35|273.15|274.24|272.04|0
1702995900000|2023-12-19 14:25:00|275.35|273.15|275.35|273.15|275.76|273.56|274.65|272.45|0
1702996200000|2023-12-19 14:30:00|275.76|273.56|273.13|270.93|275.76|273.56|272.71|270.51|0
1702996500000|2023-12-19 14:35:00|272.85|270.65|273.28|271.08|274.38|272.18|272.43|270.23|0
1702996800000|2023-12-19 14:40:00|273.55|271.35|272.45|270.25|274.38|272.18|271.9|269.7|0
1702997100000|2023-12-19 14:45:00|272.59|270.39|272.58|270.38|273.27|271.07|271.9|269.7|0
1702997400000|2023-12-19 14:50:00|272.31|270.11|270.66|268.46|272.86|270.66|270.66|268.46|0
1702997700000|2023-12-19 14:55:00|270.8|268.6|271.4|269.2|271.4|269.2|269.97|267.77|0
1702998000000|2023-12-19 15:00:00|271.27|269.07|272.46|270.26|273.84|271.64|271.27|269.07|0
1702998300000|2023-12-19 15:05:00|272.32|270.12|271.64|269.44|272.74|270.54|271.36|269.16|0
1702998600000|2023-12-19 15:10:00|271.77|269.57|269.99|267.79|271.77|269.57|269.86|267.66|0
1702998900000|2023-12-19 15:15:00|270.27|268.07|270.47|268.27|270.81|268.61|269.86|267.66|0
1702999200000|2023-12-19 15:20:00|270.6|268.4|269.78|267.58|271.01|268.81|269.72|267.52|0
1702999500000|2023-12-19 15:25:00|269.92|267.72|270.19|267.99|270.33|268.13|269.24|267.04|0
1702999800000|2023-12-19 15:30:00|270.05|267.85|270.22|268.02|270.63|268.43|269.51|267.31|0
1703000100000|2023-12-19 15:35:00|270.35|268.15|271.17|268.97|271.44|269.24|269.94|267.74|0
1703000400000|2023-12-19 15:40:00|271.03|268.83|271.3|269.1|272.26|270.06|270.49|268.29|0
1703000700000|2023-12-19 15:45:00|271.17|268.97|270.62|268.42|272.26|270.06|270.62|268.42|0
1703001000000|2023-12-19 15:50:00|270.48|268.28|270.35|268.15|271.03|268.83|270.21|268.01|0
1703001300000|2023-12-19 15:55:00|270.21|268.01|269.8|267.6|270.35|268.15|269.8|267.6|0
1703001600000|2023-12-19 16:00:00|269.67|267.47|269.26|267.06|271.03|268.83|269.26|267.06|0
1703001900000|2023-12-19 16:05:00|269.12|266.92|268.31|266.11|269.66|267.46|268.17|265.97|0
1703002200000|2023-12-19 16:10:00|268.44|266.24|268.65|266.45|269.05|266.85|268.31|266.11|0
1703002500000|2023-12-19 16:15:00|268.51|266.31|268.78|266.58|269.05|266.85|268.37|266.17|0
1703002800000|2023-12-19 16:20:00|268.64|266.44|269.32|267.12|269.73|267.53|268.51|266.31|0
1703003100000|2023-12-19 16:25:00|269.46|267.26|269.32|267.12|269.86|267.66|268.64|266.44|0
1703003400000|2023-12-19 16:30:00|269.18|266.98|270.13|267.93|270.13|267.93|268.91|266.71|0
1703003700000|2023-12-19 16:35:00|269.99|267.79|268.91|266.71|270.27|268.07|268.91|266.71|0
1703004000000|2023-12-19 16:40:00|268.77|266.57|268.23|266.03|268.91|266.71|268.23|266.03|0
1703004300000|2023-12-19 16:45:00|268.1|265.9|269.45|267.25|269.45|267.25|268.1|265.9|0
1703004600000|2023-12-19 16:50:00|269.31|267.11|269.58|267.38|270.67|268.47|269.31|267.11|0
1703004900000|2023-12-19 16:55:00|269.72|267.52|271.21|269.01|271.35|269.15|269.72|267.52|0
1703005200000|2023-12-19 17:00:00|271.35|269.15|271.21|269.01|272.37|270.17|270.94|268.74|0
1703005500000|2023-12-19 17:05:00|271.35|269.15|271.48|269.28|271.62|269.42|270.39|268.19|0
1703005800000|2023-12-19 17:10:00|271.35|269.15|271.69|269.49|272.3|270.1|271.34|269.14|0
1703006100000|2023-12-19 17:15:00|271.83|269.63|271.55|269.35|272.1|269.9|271.41|269.21|0
1703006400000|2023-12-19 17:20:00|271.41|269.21|271.14|268.94|272.23|270.03|271|268.8|0
1703006700000|2023-12-19 17:25:00|271.28|269.08|271|268.8|271.41|269.21|270.87|268.67|0
1703007000000|2023-12-19 17:30:00|271.28|269.08|270.79|268.59|271.28|269.08|270.18|267.98|0
1703007300000|2023-12-19 17:35:00|270.66|268.46|271.2|269|271.47|269.27|270.52|268.32|0
1703007600000|2023-12-19 17:40:00|271.06|268.86|270.79|268.59|271.61|269.41|270.79|268.59|0
1703007900000|2023-12-19 17:45:00|270.66|268.46|270.79|268.59|270.93|268.73|270.25|268.05|0
1703008200000|2023-12-19 17:50:00|270.65|268.45|269.84|267.64|270.65|268.45|269.7|267.5|0
1703008500000|2023-12-19 17:55:00|269.97|267.77|270.38|268.18|270.52|268.32|269.7|267.5|0
1703008800000|2023-12-19 18:00:00|270.51|268.31|270.38|268.18|271.33|269.13|269.97|267.77|0
1703009100000|2023-12-19 18:05:00|270.24|268.04|272.42|270.22|272.56|270.36|270.11|267.91|0
1703009400000|2023-12-19 18:10:00|272.28|270.08|271.33|269.13|272.69|270.49|271.19|268.99|0
1703009700000|2023-12-19 18:15:00|271.46|269.26|271.53|269.33|271.81|269.61|270.85|268.65|0
1703010000000|2023-12-19 18:20:00|271.4|269.2|271.12|268.92|271.67|269.47|270.99|268.79|0
1703010300000|2023-12-19 18:25:00|270.99|268.79|270.44|268.24|271.26|269.06|270.44|268.24|0
1703010600000|2023-12-19 18:30:00|270.31|268.11|270.3|268.1|270.85|268.65|269.76|267.56|0
1703010900000|2023-12-19 18:35:00|270.17|267.97|269.76|267.56|271.53|269.33|269.76|267.56|0
1703011200000|2023-12-19 18:40:00|269.89|267.69|269.21|267.01|269.89|267.69|269.21|267.01|0
1703011500000|2023-12-19 18:45:00|269.28|267.08|269.42|267.22|269.42|267.22|268.67|266.47|0
1703011800000|2023-12-19 18:50:00|269.28|267.08|269.69|267.49|269.96|267.76|269.28|267.08|0
1703012100000|2023-12-19 18:55:00|269.82|267.62|269.82|267.62|270.64|268.44|269.68|267.48|0
1703012400000|2023-12-19 19:00:00|269.68|267.48|269.55|267.35|269.82|267.62|269.28|267.08|0
1703012700000|2023-12-19 19:05:00|269.41|267.21|269.41|267.21|269.75|267.55|269.27|267.07|0
1703013000000|2023-12-19 19:10:00|269.27|267.07|269.95|267.75|269.95|267.75|268.87|266.67|0
1703013300000|2023-12-19 19:15:00|270.09|267.89|269.14|266.94|270.22|268.02|269.14|266.94|0
1703013600000|2023-12-19 19:20:00|269.27|267.07|269.68|267.48|270.08|267.88|269.27|267.07|0
1703013900000|2023-12-19 19:25:00|269.81|267.61|269|266.8|269.81|267.61|269|266.8|0
1703014200000|2023-12-19 19:30:00|268.86|266.66|268.59|266.39|269.54|267.34|268.46|266.26|0
1703014500000|2023-12-19 19:35:00|268.73|266.53|268.86|266.66|269.13|266.93|268.59|266.39|0
1703014800000|2023-12-19 19:40:00|269|266.8|269.81|267.61|270.08|267.88|268.99|266.79|0
1703015100000|2023-12-19 19:45:00|269.94|267.74|270.21|268.01|270.35|268.15|269.81|267.61|0
1703015400000|2023-12-19 19:50:00|270.35|268.15|269.88|267.68|270.76|268.56|269.8|267.6|0
1703015700000|2023-12-19 19:55:00|269.94|267.74|269.8|267.6|270.35|268.15|269.53|267.33|0
1703016000000|2023-12-19 20:00:00|269.94|267.74|270.21|268.01|270.21|268.01|268.99|266.79|0
1703016300000|2023-12-19 20:05:00|270.34|268.14|270.75|268.55|271.57|269.37|270.21|268.01|0
1703016600000|2023-12-19 20:10:00|270.89|268.69|269.93|267.73|271.02|268.82|269.66|267.46|0
1703016900000|2023-12-19 20:15:00|269.8|267.6|269.66|267.46|270.07|267.87|269.39|267.19|0
1703017200000|2023-12-19 20:20:00|269.6|267.4|270.2|268|270.2|268|269.25|267.05|0
1703017500000|2023-12-19 20:25:00|270.34|268.14|269.66|267.46|271.15|268.95|269.66|267.46|0
1703017800000|2023-12-19 20:30:00|269.79|267.59|269.52|267.32|270.07|267.87|269.39|267.19|0
1703018100000|2023-12-19 20:35:00|269.66|267.46|269.52|267.32|269.79|267.59|269.39|267.19|0
1703018400000|2023-12-19 20:40:00|269.39|267.19|268.84|266.64|269.39|267.19|267.76|265.56|0
1703018700000|2023-12-19 20:45:00|268.98|266.78|270.2|268|270.47|268.27|268.98|266.78|0
1703019000000|2023-12-19 20:50:00|270.06|267.86|269.82|267.62|270.2|268|268.3|266.1|0
1703019300000|2023-12-19 20:55:00|269.69|267.49|267.6|265.4|269.82|267.62|267.19|264.99|0
1703019600000|2023-12-19 21:00:00|267.73|265.53|268.81|266.61|268.81|266.61|266.93|264.73|0
1703019900000|2023-12-19 21:05:00|268.67|266.47|269.75|267.55|269.75|267.55|268.67|266.47|0
1703020200000|2023-12-19 21:10:00|269.82|267.62|269.07|266.87|269.89|267.69|269.07|266.87|0
1703020500000|2023-12-19 21:15:00|269.17|266.77|268.77|266.37|269.17|266.77|268.77|266.37|0
1703020800000|2023-12-19 21:20:00|268.9|266.5|268.9|266.5|269.04|266.64|268.9|266.5|0
1703021100000|2023-12-19 21:25:00|268.77|266.37|268.84|266.44|268.84|266.44|268.63|266.23|0
1703021400000|2023-12-19 21:30:00|268.77|266.37|269.17|266.77|269.17|266.77|268.77|266.37|0
1703021700000|2023-12-19 21:35:00|269.03|266.63|269.17|266.77|269.17|266.77|269.03|266.63|0
1703022000000|2023-12-19 21:40:00|269.1|266.7|269.17|266.77|269.17|266.77|269.1|266.7|0
1703022300000|2023-12-19 21:45:00|269.3|266.9|269.3|266.9|269.3|266.9|269.17|266.77|0
1703022600000|2023-12-19 21:50:00|269.16|266.76|269.16|266.76|269.16|266.76|269.03|266.63|0
1703022900000|2023-12-19 21:55:00|269.1|266.7|268.83|266.43|269.16|266.76|268.69|266.29|0
1703023200000|2023-12-19 22:00:00|268.85|266.45|268.85|266.45|268.85|266.45|268.56|266.16|0
1703023500000|2023-12-19 22:05:00|268.84|266.44|268.78|266.38|268.87|266.47|268.78|266.38|0
1703023800000|2023-12-19 22:10:00|268.81|266.41|268.85|266.45|268.89|266.49|268.65|266.25|0
1703024100000|2023-12-19 22:15:00|268.65|266.25|268.63|266.23|268.85|266.45|268.59|266.19|0
1703024400000|2023-12-19 22:20:00|268.67|266.27|268.49|266.09|268.69|266.29|268.47|266.07|0
1703024700000|2023-12-19 22:25:00|268.45|266.05|268.21|265.81|268.49|266.09|268.21|265.81|0
1703025000000|2023-12-19 22:30:00|268.17|265.77|268.13|265.73|268.21|265.81|268.09|265.69|0
1703025300000|2023-12-19 22:35:00|268.09|265.69|268.05|265.65|268.13|265.73|268.05|265.65|0
1703025600000|2023-12-19 22:40:00|268.07|265.67|268.1|265.7|268.1|265.7|268.04|265.64|0
1703025900000|2023-12-19 22:45:00|268.24|265.84|268.38|265.98|268.48|266.08|268.23|265.83|0
1703026200000|2023-12-19 22:50:00|268.37|265.97|268.42|266.02|268.44|266.04|268.37|265.97|0
1703026500000|2023-12-19 22:55:00|268.38|265.98|268.42|266.02|268.42|266.02|268.38|265.98|0
1703026800000|2023-12-19 23:00:00|268.52|266.12|269.01|266.61|269.21|266.81|268.52|266.12|0
1703027100000|2023-12-19 23:05:00|268.87|266.47|268.87|266.47|269.01|266.61|268.67|266.27|0
1703027400000|2023-12-19 23:10:00|268.94|266.54|268.87|266.47|269.14|266.74|268.87|266.47|0
1703027700000|2023-12-19 23:15:00|269.01|266.61|268.6|266.2|269.01|266.61|268.6|266.2|0
1703028000000|2023-12-19 23:20:00|268.74|266.34|268.33|265.93|268.87|266.47|268.33|265.93|0
1703028300000|2023-12-19 23:25:00|268.19|265.79|268.06|265.66|268.19|265.79|267.92|265.52|0
1703028600000|2023-12-19 23:30:00|267.92|265.52|268.33|265.93|268.33|265.93|267.92|265.52|0
1703028900000|2023-12-19 23:35:00|268.46|266.06|268.86|266.46|268.87|266.47|268.46|266.06|0
1703029200000|2023-12-19 23:40:00|269|266.6|269|266.6|269.13|266.73|268.86|266.46|0
1703029500000|2023-12-19 23:45:00|268.86|266.46|269|266.6|269|266.6|268.86|266.46|0
1703029800000|2023-12-19 23:50:00|268.93|266.53|268.86|266.46|269|266.6|268.86|266.46|0
1703030100000|2023-12-19 23:55:00|268.93|266.53|268.99|266.59|268.99|266.59|268.86|266.46|0
1703030400000|2023-12-20 00:00:00|268.86|266.46|268.59|266.19|268.99|266.59|268.59|266.19|0
1703030700000|2023-12-20 00:05:00|268.45|266.05|268.45|266.05|268.45|266.05|268.32|265.92|0
1703031000000|2023-12-20 00:10:00|268.59|266.19|268.45|266.05|268.59|266.19|268.32|265.92|0
1703031300000|2023-12-20 00:15:00|268.32|265.92|268.72|266.32|268.72|266.32|268.32|265.92|0
1703031600000|2023-12-20 00:20:00|268.58|266.18|268.72|266.32|268.85|266.45|268.58|266.18|0
1703031900000|2023-12-20 00:25:00|268.65|266.25|268.31|265.91|268.72|266.32|268.31|265.91|0
1703032200000|2023-12-20 00:30:00|268.45|266.05|268.18|265.78|268.45|266.05|268.18|265.78|0
1703032500000|2023-12-20 00:35:00|268.11|265.71|268.17|265.77|268.44|266.04|268.04|265.64|0
1703032800000|2023-12-20 00:40:00|268.24|265.84|268.44|266.04|268.58|266.18|268.17|265.77|0
1703033100000|2023-12-20 00:45:00|268.31|265.91|268.17|265.77|268.31|265.91|268.17|265.77|0
1703033400000|2023-12-20 00:50:00|268.31|265.91|268.57|266.17|268.57|266.17|268.04|265.64|0
1703033700000|2023-12-20 00:55:00|268.44|266.04|268.57|266.17|268.71|266.31|268.44|266.04|0
1703034000000|2023-12-20 01:00:00|268.71|266.31|268.84|266.44|268.84|266.44|268.71|266.31|0
1703034300000|2023-12-20 01:05:00|268.71|266.31|268.7|266.3|268.84|266.44|268.7|266.3|0
1703034600000|2023-12-20 01:10:00|268.57|266.17|268.57|266.17|268.7|266.3|268.57|266.17|0
1703034900000|2023-12-20 01:15:00|268.43|266.03|268.16|265.76|268.57|266.17|268.03|265.63|0
1703035200000|2023-12-20 01:20:00|268.03|265.63|267.62|265.22|268.03|265.63|267.62|265.22|0
1703035500000|2023-12-20 01:25:00|267.76|265.36|268.03|265.63|268.16|265.76|267.76|265.36|0
1703035800000|2023-12-20 01:30:00|268.06|265.86|267.79|265.59|268.06|265.86|267.52|265.32|0
1703036100000|2023-12-20 01:35:00|267.73|265.53|267.65|265.45|267.79|265.59|267.52|265.32|0
1703036400000|2023-12-20 01:40:00|267.79|265.59|267.65|265.45|267.79|265.59|267.38|265.18|0
1703036700000|2023-12-20 01:45:00|267.79|265.59|267.65|265.45|267.79|265.59|267.52|265.32|0
1703037000000|2023-12-20 01:50:00|267.79|265.59|267.65|265.45|267.79|265.59|267.52|265.32|0
1703037300000|2023-12-20 01:55:00|267.52|265.32|267.51|265.31|267.65|265.45|267.38|265.18|0
1703037600000|2023-12-20 02:00:00|267.65|265.45|267.65|265.45|267.92|265.72|267.51|265.31|0
1703037900000|2023-12-20 02:05:00|267.78|265.58|267.78|265.58|267.92|265.72|267.65|265.45|0
1703038200000|2023-12-20 02:10:00|267.65|265.45|267.78|265.58|267.78|265.58|267.64|265.44|0
1703038500000|2023-12-20 02:15:00|267.91|265.71|267.78|265.58|267.91|265.71|267.78|265.58|0
1703038800000|2023-12-20 02:20:00|267.64|265.44|267.64|265.44|267.78|265.58|267.51|265.31|0
1703039100000|2023-12-20 02:25:00|267.51|265.31|267.24|265.04|267.64|265.44|267.24|265.04|0
1703039400000|2023-12-20 02:30:00|267.37|265.17|266.97|264.77|267.37|265.17|266.97|264.77|0
1703039700000|2023-12-20 02:35:00|266.83|264.63|266.83|264.63|266.97|264.77|266.83|264.63|0
1703040000000|2023-12-20 02:40:00|266.97|264.77|266.96|264.76|266.97|264.77|266.83|264.63|0
1703040300000|2023-12-20 02:45:00|266.83|264.63|266.83|264.63|266.96|264.76|266.69|264.49|0
1703040600000|2023-12-20 02:50:00|266.76|264.56|266.83|264.63|266.96|264.76|266.69|264.49|0
1703040900000|2023-12-20 02:55:00|266.96|264.76|266.9|264.7|266.96|264.76|266.83|264.63|0
1703041200000|2023-12-20 03:00:00|266.83|264.63|266.82|264.62|266.89|264.69|266.82|264.62|0
1703041500000|2023-12-20 03:05:00|266.69|264.49|266.42|264.22|266.69|264.49|266.42|264.22|0
1703041800000|2023-12-20 03:10:00|266.55|264.35|266.15|263.95|266.55|264.35|266.02|263.82|0
1703042100000|2023-12-20 03:15:00|266.02|263.82|266.02|263.82|266.09|263.89|266.02|263.82|0
1703042400000|2023-12-20 03:20:00|265.88|263.68|266.01|263.81|266.15|263.95|265.88|263.68|0
1703042700000|2023-12-20 03:25:00|266.15|263.95|265.75|263.55|266.15|263.95|265.75|263.55|0
1703043000000|2023-12-20 03:30:00|265.88|263.68|266.01|263.81|266.01|263.81|265.74|263.54|0
1703043300000|2023-12-20 03:35:00|265.88|263.68|266.14|263.94|266.14|263.94|265.88|263.68|0
1703043600000|2023-12-20 03:40:00|266.28|264.08|266.28|264.08|266.41|264.21|266.28|264.08|0
1703043900000|2023-12-20 03:45:00|266.21|264.01|266.28|264.08|266.28|264.08|266.14|263.94|0
1703044200000|2023-12-20 03:50:00|266.14|263.94|266.27|264.07|266.27|264.07|266.14|263.94|0
1703044500000|2023-12-20 03:55:00|266.41|264.21|266.54|264.34|266.54|264.34|266.41|264.21|0
1703044800000|2023-12-20 04:00:00|266.67|264.47|266.67|264.47|266.67|264.47|266.54|264.34|0
1703045100000|2023-12-20 04:05:00|266.81|264.61|266.94|264.74|266.94|264.74|266.67|264.47|0
1703045400000|2023-12-20 04:10:00|266.81|264.61|267.07|264.87|267.07|264.87|266.81|264.61|0
1703045700000|2023-12-20 04:15:00|266.94|264.74|267.07|264.87|267.21|265.01|266.94|264.74|0
1703046000000|2023-12-20 04:20:00|267.14|264.94|267.21|265.01|267.21|265.01|267.07|264.87|0
1703046300000|2023-12-20 04:25:00|267.34|265.14|267.07|264.87|267.34|265.14|267.07|264.87|0
1703046600000|2023-12-20 04:30:00|267.2|265|266.93|264.73|267.2|265|266.93|264.73|0
1703046900000|2023-12-20 04:35:00|266.8|264.6|266.93|264.73|266.93|264.73|266.8|264.6|0
1703047200000|2023-12-20 04:40:00|266.8|264.6|266.66|264.46|266.93|264.73|266.66|264.46|0
1703047500000|2023-12-20 04:45:00|266.53|264.33|266.39|264.19|266.53|264.33|266.33|264.13|0
1703047800000|2023-12-20 04:50:00|266.53|264.33|266.46|264.26|266.53|264.33|266.39|264.19|0
1703048100000|2023-12-20 04:55:00|266.39|264.19|266.26|264.06|266.39|264.19|266.12|263.92|0
1703048400000|2023-12-20 05:00:00|266.33|264.13|266.12|263.92|266.39|264.19|266.12|263.92|0
1703048700000|2023-12-20 05:05:00|266.26|264.06|266.25|264.05|266.26|264.06|265.99|263.79|0
1703049000000|2023-12-20 05:10:00|266.12|263.92|265.72|263.52|266.25|264.05|265.72|263.52|0
1703049300000|2023-12-20 05:15:00|265.58|263.38|265.45|263.25|265.58|263.38|265.45|263.25|0
1703049600000|2023-12-20 05:20:00|265.58|263.38|265.45|263.25|265.58|263.38|265.45|263.25|0
1703049900000|2023-12-20 05:25:00|265.31|263.11|265.31|263.11|265.45|263.25|265.31|263.11|0
1703050200000|2023-12-20 05:30:00|265.38|263.18|266.25|264.05|266.25|264.05|265.38|263.18|0
1703050500000|2023-12-20 05:35:00|266.32|264.12|266.51|264.31|266.51|264.31|266.25|264.05|0
1703050800000|2023-12-20 05:40:00|266.65|264.45|266.78|264.58|266.78|264.58|266.65|264.45|0
1703051100000|2023-12-20 05:45:00|266.91|264.71|266.64|264.44|266.91|264.71|266.64|264.44|0
1703051400000|2023-12-20 05:50:00|266.78|264.58|266.38|264.18|266.78|264.58|266.38|264.18|0
1703051700000|2023-12-20 05:55:00|266.51|264.31|266.24|264.04|266.51|264.31|266.18|263.98|0
1703052000000|2023-12-20 06:00:00|266.11|263.91|266.24|264.04|266.24|264.04|265.97|263.77|0
1703052300000|2023-12-20 06:05:00|266.37|264.17|266.37|264.17|266.51|264.31|266.24|264.04|0
1703052600000|2023-12-20 06:10:00|266.51|264.31|266.37|264.17|266.64|264.44|266.24|264.04|0
1703052900000|2023-12-20 06:15:00|266.31|264.11|266.23|264.03|266.31|264.11|265.97|263.77|0
1703053200000|2023-12-20 06:20:00|266.1|263.9|266.37|264.17|266.5|264.3|266.1|263.9|0
1703053500000|2023-12-20 06:25:00|266.44|264.24|266.5|264.3|266.5|264.3|266.37|264.17|0
1703053800000|2023-12-20 06:30:00|266.44|264.24|266.5|264.3|266.63|264.43|266.44|264.24|0
1703054100000|2023-12-20 06:35:00|266.43|264.23|267.03|264.83|267.17|264.97|266.43|264.23|0
1703054400000|2023-12-20 06:40:00|267.1|264.9|267.03|264.83|267.17|264.97|266.9|264.7|0
1703054700000|2023-12-20 06:45:00|267.17|264.97|267.17|264.97|267.3|265.1|267.03|264.83|0
1703055000000|2023-12-20 06:50:00|267.3|265.1|267.16|264.96|267.43|265.23|267.16|264.96|0
1703055300000|2023-12-20 06:55:00|267.03|264.83|267.03|264.83|267.03|264.83|266.96|264.76|0
1703055600000|2023-12-20 07:00:00|266.96|264.76|267.03|264.83|267.43|265.23|266.89|264.69|0
1703055900000|2023-12-20 07:05:00|267.16|264.96|266.76|264.56|267.16|264.96|266.76|264.56|0
1703056200000|2023-12-20 07:10:00|266.62|264.42|267.43|265.23|267.43|265.23|266.62|264.42|0
1703056500000|2023-12-20 07:15:00|267.36|265.16|266.89|264.69|267.43|265.23|266.75|264.55|0
1703056800000|2023-12-20 07:20:00|266.82|264.62|266.35|264.15|266.96|264.76|266.35|264.15|0
1703057100000|2023-12-20 07:25:00|266.42|264.22|266.75|264.55|266.75|264.55|266.08|263.88|0
1703057400000|2023-12-20 07:30:00|266.62|264.42|266.21|264.01|266.75|264.55|266.21|264.01|0
1703057700000|2023-12-20 07:35:00|266.08|263.88|266.75|264.55|266.82|264.62|266.08|263.88|0
1703058000000|2023-12-20 07:40:00|266.82|264.62|267.33|265.13|267.6|265.4|266.35|264.15|0
1703058300000|2023-12-20 07:45:00|267.4|265.2|267.06|264.86|267.46|265.26|267.06|264.86|0
1703058600000|2023-12-20 07:50:00|267.19|264.99|267.06|264.86|267.19|264.99|266.92|264.72|0
1703058900000|2023-12-20 07:55:00|266.92|264.72|267.46|265.26|267.46|265.26|266.92|264.72|0
1703059200000|2023-12-20 08:00:00|267.59|265.39|268.4|266.2|269.34|267.14|267.59|265.39|0
1703059500000|2023-12-20 08:05:00|268.53|266.33|268.26|266.06|269|266.8|268.26|266.06|0
1703059800000|2023-12-20 08:10:00|268.13|265.93|269.6|267.4|269.6|267.4|268.13|265.93|0
1703060100000|2023-12-20 08:15:00|269.54|267.34|269.2|267|269.6|267.4|268.79|266.59|0
1703060400000|2023-12-20 08:20:00|269.06|266.86|269.06|266.86|269.74|267.54|268.93|266.73|0
1703060700000|2023-12-20 08:25:00|269.2|267|268.93|266.73|269.6|267.4|268.79|266.59|0
1703061000000|2023-12-20 08:30:00|269.06|266.86|270.27|268.07|270.41|268.21|268.93|266.73|0
1703061300000|2023-12-20 08:35:00|270.41|268.21|270.27|268.07|270.54|268.34|270|267.8|0
1703061600000|2023-12-20 08:40:00|270.34|268.14|270.27|268.07|270.75|268.55|270.27|268.07|0
1703061900000|2023-12-20 08:45:00|270.14|267.94|270.67|268.47|270.81|268.61|270.14|267.94|0
1703062200000|2023-12-20 08:50:00|270.54|268.34|270.4|268.2|270.67|268.47|270.13|267.93|0
1703062500000|2023-12-20 08:55:00|270.27|268.07|270.54|268.34|270.94|268.74|270.13|267.93|0
1703062800000|2023-12-20 09:00:00|270.47|268.27|271.75|269.55|271.89|269.69|270.4|268.2|0
1703063100000|2023-12-20 09:05:00|271.89|269.69|272.84|270.64|273.11|270.91|271.89|269.69|0
1703063400000|2023-12-20 09:10:00|272.91|270.71|272.84|270.64|273.38|271.18|272.7|270.5|0
1703063700000|2023-12-20 09:15:00|272.77|270.57|272.7|270.5|273.38|271.18|272.56|270.36|0
1703064000000|2023-12-20 09:20:00|272.63|270.43|272.29|270.09|272.7|270.5|271.88|269.68|0
1703064300000|2023-12-20 09:25:00|272.15|269.95|272.7|270.5|272.7|270.5|271.88|269.68|0
1703064600000|2023-12-20 09:30:00|272.56|270.36|272.93|270.73|273.34|271.14|271.75|269.55|0
1703064900000|2023-12-20 09:35:00|273.07|270.87|273.2|271|273.34|271.14|272.79|270.59|0
1703065200000|2023-12-20 09:40:00|273.27|271.07|273.33|271.13|273.34|271.14|272.93|270.73|0
1703065500000|2023-12-20 09:45:00|273.2|271|273.06|270.86|273.47|271.27|272.79|270.59|0
1703065800000|2023-12-20 09:50:00|273|270.8|272.52|270.32|273.06|270.86|272.32|270.12|0
1703066100000|2023-12-20 09:55:00|272.38|270.18|272.72|270.52|272.79|270.59|272.38|270.18|0
1703066400000|2023-12-20 10:00:00|272.65|270.45|272.11|269.91|272.65|270.45|271.97|269.77|0
1703066700000|2023-12-20 10:05:00|272.04|269.84|272.24|270.04|272.24|270.04|271.97|269.77|0
1703067000000|2023-12-20 10:10:00|272.18|269.98|271.97|269.77|272.65|270.45|271.97|269.77|0
1703067300000|2023-12-20 10:15:00|272.04|269.84|272.51|270.31|272.65|270.45|271.97|269.77|0
1703067600000|2023-12-20 10:20:00|272.65|270.45|272.92|270.72|273.05|270.85|272.65|270.45|0
1703067900000|2023-12-20 10:25:00|272.78|270.58|273.32|271.12|273.46|271.26|272.78|270.58|0
1703068200000|2023-12-20 10:30:00|273.26|271.06|273.32|271.12|273.39|271.19|273.05|270.85|0
1703068500000|2023-12-20 10:35:00|273.46|271.26|273.46|271.26|273.86|271.66|273.05|270.85|0
1703068800000|2023-12-20 10:40:00|273.32|271.12|272.1|269.9|273.32|271.12|272.1|269.9|0
1703069100000|2023-12-20 10:45:00|272.03|269.83|272.91|270.71|272.91|270.71|271.96|269.76|0
1703069400000|2023-12-20 10:50:00|272.98|270.78|272.91|270.71|273.39|271.19|272.91|270.71|0
1703069700000|2023-12-20 10:55:00|273.04|270.84|273.31|271.11|273.52|271.32|273.04|270.84|0
1703070000000|2023-12-20 11:00:00|273.25|271.05|272.63|270.43|273.59|271.39|272.63|270.43|0
1703070300000|2023-12-20 11:05:00|272.77|270.57|272.77|270.57|273.18|270.98|272.36|270.16|0
1703070600000|2023-12-20 11:10:00|272.5|270.3|272.9|270.7|272.9|270.7|272.5|270.3|0
1703070900000|2023-12-20 11:15:00|272.84|270.64|273.44|271.24|273.44|271.24|272.77|270.57|0
1703071200000|2023-12-20 11:20:00|273.38|271.18|272.9|270.7|273.44|271.24|272.9|270.7|0
1703071500000|2023-12-20 11:25:00|273.04|270.84|273.31|271.11|273.31|271.11|272.76|270.56|0
1703071800000|2023-12-20 11:30:00|273.17|270.97|272.76|270.56|273.17|270.97|272.49|270.29|0
1703072100000|2023-12-20 11:35:00|272.9|270.7|273.17|270.97|273.44|271.24|272.9|270.7|0
1703072400000|2023-12-20 11:40:00|273.3|271.1|274.39|272.19|274.66|272.46|273.3|271.1|0
1703072700000|2023-12-20 11:45:00|274.25|272.05|273.57|271.37|274.25|272.05|273.03|270.83|0
1703073000000|2023-12-20 11:50:00|273.71|271.51|273.84|271.64|274.12|271.92|273.57|271.37|0
1703073300000|2023-12-20 11:55:00|273.78|271.58|273.57|271.37|273.98|271.78|273.57|271.37|0
1703073600000|2023-12-20 12:00:00|273.71|271.51|273.7|271.5|273.84|271.64|273.43|271.23|0
1703073900000|2023-12-20 12:05:00|273.84|271.64|274.93|272.73|274.93|272.73|273.7|271.5|0
1703074200000|2023-12-20 12:10:00|274.79|272.59|274.52|272.32|274.79|272.59|274.11|271.91|0
1703074500000|2023-12-20 12:15:00|274.45|272.25|273.29|271.09|274.45|272.25|273.29|271.09|0
1703074800000|2023-12-20 12:20:00|273.16|270.96|273.7|271.5|273.7|271.5|273.16|270.96|0
1703075100000|2023-12-20 12:25:00|273.63|271.43|273.29|271.09|273.63|271.43|273.02|270.82|0
1703075400000|2023-12-20 12:30:00|273.42|271.22|273.15|270.95|273.42|271.22|272.88|270.68|0
1703075700000|2023-12-20 12:35:00|273.29|271.09|273.69|271.49|273.83|271.63|273.29|271.09|0
1703076000000|2023-12-20 12:40:00|273.97|271.77|273.69|271.49|274.24|272.04|273.56|271.36|0
1703076300000|2023-12-20 12:45:00|273.83|271.63|274.1|271.9|274.24|272.04|273.69|271.49|0
1703076600000|2023-12-20 12:50:00|274.24|272.04|274.58|272.38|274.85|272.65|273.49|271.29|0
1703076900000|2023-12-20 12:55:00|274.44|272.24|274.31|272.11|274.44|272.24|274.03|271.83|0
1703077200000|2023-12-20 13:00:00|274.44|272.24|273.76|271.56|274.58|272.38|273.76|271.56|0
1703077500000|2023-12-20 13:05:00|273.9|271.7|273.62|271.42|274.03|271.83|273.62|271.42|0
1703077800000|2023-12-20 13:10:00|273.56|271.36|273.89|271.69|274.17|271.97|273.35|271.15|0
1703078100000|2023-12-20 13:15:00|273.96|271.76|273.35|271.15|274.16|271.96|273.07|270.87|0
1703078400000|2023-12-20 13:20:00|273.21|271.01|273.07|270.87|273.48|271.28|272.94|270.74|0
1703078700000|2023-12-20 13:25:00|273.21|271.01|273.01|270.81|273.21|271.01|272.87|270.67|0
1703079000000|2023-12-20 13:30:00|273.07|270.87|273.48|271.28|273.61|271.41|272.8|270.6|0
1703079300000|2023-12-20 13:35:00|273.61|271.41|272.66|270.46|273.61|271.41|272.39|270.19|0
1703079600000|2023-12-20 13:40:00|272.52|270.32|272.66|270.46|272.93|270.73|272.39|270.19|0
1703079900000|2023-12-20 13:45:00|272.52|270.32|272.66|270.46|272.79|270.59|272.25|270.05|0
1703080200000|2023-12-20 13:50:00|272.73|270.53|273.47|271.27|273.47|271.27|272.66|270.46|0
1703080500000|2023-12-20 13:55:00|273.61|271.41|273.61|271.41|273.74|271.54|273.41|271.21|0
1703080800000|2023-12-20 14:00:00|273.47|271.27|274.29|272.09|274.42|272.22|273.33|271.13|0
1703081100000|2023-12-20 14:05:00|274.15|271.95|274.42|272.22|274.56|272.36|274.15|271.95|0
1703081400000|2023-12-20 14:10:00|274.36|272.16|274.28|272.08|274.42|272.22|273.88|271.68|0
1703081700000|2023-12-20 14:15:00|274.42|272.22|274.69|272.49|274.69|272.49|274.28|272.08|0
1703082000000|2023-12-20 14:20:00|274.83|272.63|275.1|272.9|275.38|273.18|274.01|271.81|0
1703082300000|2023-12-20 14:25:00|274.96|272.76|274.28|272.08|275.24|273.04|274.14|271.94|0
1703082600000|2023-12-20 14:30:00|274.01|271.81|272.78|270.58|274.83|272.63|272.65|270.45|0
1703082900000|2023-12-20 14:35:00|272.92|270.72|271.29|269.09|272.92|270.72|271.15|268.95|0
1703083200000|2023-12-20 14:40:00|271.42|269.22|270.34|268.14|271.96|269.76|270.2|268|0
1703083500000|2023-12-20 14:45:00|270.2|268|270.34|268.14|271.02|268.82|270.07|267.87|0
1703083800000|2023-12-20 14:50:00|270.47|268.27|270.61|268.41|270.68|268.48|270.07|267.87|0
1703084100000|2023-12-20 14:55:00|270.74|268.54|269.69|267.49|270.74|268.54|269.69|267.49|0
1703084400000|2023-12-20 15:00:00|269.56|267.36|268.21|266.01|269.56|267.36|267.54|265.34|0
1703084700000|2023-12-20 15:05:00|268.07|265.87|267.47|265.27|268.14|265.94|266.6|264.4|0
1703085000000|2023-12-20 15:10:00|267.34|265.14|268.11|265.91|268.25|266.05|267.2|265|0
1703085300000|2023-12-20 15:15:00|268.25|266.05|268.11|265.91|268.51|266.31|267.31|265.11|0
1703085600000|2023-12-20 15:20:00|268.25|266.05|267.98|265.78|268.38|266.18|267.44|265.24|0
1703085900000|2023-12-20 15:25:00|267.84|265.64|267.84|265.64|268.38|266.18|267.57|265.37|0
1703086200000|2023-12-20 15:30:00|267.71|265.51|267.05|264.85|267.84|265.64|265.57|263.37|0
1703086500000|2023-12-20 15:35:00|266.92|264.72|267.45|265.25|267.58|265.38|266.65|264.45|0
1703086800000|2023-12-20 15:40:00|267.58|265.38|266.78|264.58|268.38|266.18|266.65|264.45|0
1703087100000|2023-12-20 15:45:00|266.91|264.71|267.18|264.98|267.71|265.51|266.25|264.05|0
1703087400000|2023-12-20 15:50:00|267.04|264.84|268.25|266.05|268.25|266.05|266.64|264.44|0
1703087700000|2023-12-20 15:55:00|268.11|265.91|267.44|265.24|268.25|266.05|267.18|264.98|0
1703088000000|2023-12-20 16:00:00|267.71|265.51|267.57|265.37|268.11|265.91|266.91|264.71|0
1703088300000|2023-12-20 16:05:00|267.44|265.24|268.38|266.18|268.51|266.31|267.17|264.97|0
1703088600000|2023-12-20 16:10:00|268.51|266.31|268.64|266.44|268.64|266.44|267.57|265.37|0
1703088900000|2023-12-20 16:15:00|268.51|266.31|267.3|265.1|268.78|266.58|267.3|265.1|0
1703089200000|2023-12-20 16:20:00|267.17|264.97|267.17|264.97|267.57|265.37|266.9|264.7|0
1703089500000|2023-12-20 16:25:00|267.3|265.1|267.7|265.5|268.37|266.17|267.03|264.83|0
1703089800000|2023-12-20 16:30:00|267.57|265.37|268.64|266.44|269.04|266.84|267.57|265.37|0
1703090100000|2023-12-20 16:35:00|268.5|266.3|268.37|266.17|268.77|266.57|267.97|265.77|0
1703090400000|2023-12-20 16:40:00|268.23|266.03|269.45|267.25|269.58|267.38|268.23|266.03|0
1703090700000|2023-12-20 16:45:00|269.58|267.38|269.04|266.84|269.58|267.38|268.64|266.44|0
1703091000000|2023-12-20 16:50:00|269.11|266.91|268.64|266.44|269.31|267.11|268.38|266.18|0
1703091300000|2023-12-20 16:55:00|268.78|266.58|269.18|266.98|269.44|267.24|268.51|266.31|0
1703091600000|2023-12-20 17:00:00|269.04|266.84|268.11|265.91|269.18|266.98|267.97|265.77|0
1703091900000|2023-12-20 17:05:00|268.24|266.04|268.37|266.17|268.51|266.31|268.1|265.9|0
1703092200000|2023-12-20 17:10:00|268.5|266.3|267.84|265.64|268.5|266.3|267.57|265.37|0
1703092500000|2023-12-20 17:15:00|267.7|265.5|267.57|265.37|268.24|266.04|267.43|265.23|0
1703092800000|2023-12-20 17:20:00|267.7|265.5|267.43|265.23|267.97|265.77|267.17|264.97|0
1703093100000|2023-12-20 17:25:00|267.3|265.1|267.56|265.36|267.57|265.37|267.17|264.97|0
1703093400000|2023-12-20 17:30:00|267.5|265.3|268.63|266.43|269.57|267.37|267.43|265.23|0
1703093700000|2023-12-20 17:35:00|268.76|266.56|268.23|266.03|268.97|266.77|268.23|266.03|0
1703094000000|2023-12-20 17:40:00|268.36|266.16|266.76|264.56|268.36|266.16|266.5|264.3|0
1703094300000|2023-12-20 17:45:00|266.89|264.69|266.89|264.69|267.29|265.09|266.63|264.43|0
1703094600000|2023-12-20 17:50:00|267.03|264.83|266.63|264.43|267.03|264.83|266.36|264.16|0
1703094900000|2023-12-20 17:55:00|266.49|264.29|265.7|263.5|266.63|264.43|265.17|262.97|0
1703095200000|2023-12-20 18:00:00|265.56|263.36|265.83|263.63|267.16|264.96|265.56|263.36|0
1703095500000|2023-12-20 18:05:00|265.96|263.76|266.75|264.55|266.75|264.55|265.83|263.63|0
1703095800000|2023-12-20 18:10:00|266.62|264.42|267.87|265.67|267.87|265.67|266.09|263.89|0
1703096100000|2023-12-20 18:15:00|268|265.8|267.47|265.27|268.13|265.93|267.2|265|0
1703096400000|2023-12-20 18:20:00|267.34|265.14|267.87|265.67|268|265.8|267.27|265.07|0
1703096700000|2023-12-20 18:25:00|268|265.8|267.73|265.53|268|265.8|267.6|265.4|0
1703097000000|2023-12-20 18:30:00|267.6|265.4|266.93|264.73|267.6|265.4|266.8|264.6|0
1703097300000|2023-12-20 18:35:00|267|264.8|268.26|266.06|268.39|266.19|266.93|264.73|0
1703097600000|2023-12-20 18:40:00|268.39|266.19|268.93|266.73|269.46|267.26|267.99|265.79|0
1703097900000|2023-12-20 18:45:00|269.19|266.99|269.06|266.86|269.46|267.26|268.66|266.46|0
1703098200000|2023-12-20 18:50:00|268.92|266.72|269.46|267.26|269.46|267.26|268.79|266.59|0
1703098500000|2023-12-20 18:55:00|269.59|267.39|270.53|268.33|270.79|268.59|269.59|267.39|0
1703098800000|2023-12-20 19:00:00|270.66|268.46|272.54|270.34|272.67|270.47|270.52|268.32|0
1703099100000|2023-12-20 19:05:00|272.4|270.2|272|269.8|272.54|270.34|271.73|269.53|0
1703099400000|2023-12-20 19:10:00|271.86|269.66|270.92|268.72|272|269.8|270.79|268.59|0
1703099700000|2023-12-20 19:15:00|271.06|268.86|271.59|269.39|271.59|269.39|270.79|268.59|0
1703100000000|2023-12-20 19:20:00|271.73|269.53|272.13|269.93|272.4|270.2|271.59|269.39|0
1703100300000|2023-12-20 19:25:00|271.99|269.79|273.2|271|273.34|271.14|271.99|269.79|0
1703100600000|2023-12-20 19:30:00|273.07|270.87|275.09|272.89|275.37|273.17|273.07|270.87|0
1703100900000|2023-12-20 19:35:00|274.96|272.76|278.3|276.1|278.71|276.51|273.4|271.2|0
1703101200000|2023-12-20 19:40:00|278.16|275.96|279.4|277.2|279.53|277.33|276.52|274.32|0
1703101500000|2023-12-20 19:45:00|279.81|277.61|283.12|280.92|283.53|281.33|278.57|276.37|0
1703101800000|2023-12-20 19:50:00|282.7|280.5|288.41|286.21|295.9|293.7|282.7|280.5|0
1703102100000|2023-12-20 19:55:00|287.57|285.37|295.04|292.84|295.04|292.84|287.57|285.37|0
1703102400000|2023-12-20 20:00:00|295.19|292.99|299.08|296.88|299.51|297.31|293.48|291.28|0
1703102700000|2023-12-20 20:05:00|298.94|296.74|301.56|299.36|305.44|303.24|297.5|295.3|0
1703103000000|2023-12-20 20:10:00|301.42|299.22|301.42|299.22|301.99|299.79|297.57|295.37|0
1703103300000|2023-12-20 20:15:00|300.7|298.5|294.36|292.16|300.7|298.5|292.52|290.32|0
1703103600000|2023-12-20 20:20:00|294.22|292.02|298.91|296.71|298.91|296.71|293.51|291.31|0
1703103900000|2023-12-20 20:25:00|299.12|296.92|303.07|300.87|303.5|301.3|297.76|295.56|0
1703104200000|2023-12-20 20:30:00|303.21|301.01|302.63|300.43|304.51|302.31|299.76|297.56|0
1703104500000|2023-12-20 20:35:00|302.92|300.72|304.94|302.74|305.38|303.18|302.63|300.43|0
1703104800000|2023-12-20 20:40:00|305.02|302.82|300.91|298.71|305.02|302.82|300.62|298.42|0
1703105100000|2023-12-20 20:45:00|300.76|298.56|297.49|295.29|302.2|300|297.49|295.29|0
1703105400000|2023-12-20 20:50:00|296.35|294.15|300.15|297.95|302.76|300.56|295.98|293.78|0
1703105700000|2023-12-20 20:55:00|301.45|299.25|311.29|309.09|312.17|309.97|301.45|299.25|0
1703106000000|2023-12-20 21:00:00|311.14|308.94|312.75|310.55|314.96|312.76|309.97|307.77|0
1703106300000|2023-12-20 21:05:00|312.61|310.41|313.26|311.06|313.26|311.06|311.05|308.85|0
1703106600000|2023-12-20 21:10:00|312.9|310.7|312.37|310.17|313.26|311.06|312.37|310.17|0
1703106900000|2023-12-20 21:15:00|311.89|309.49|311|308.6|312.33|309.93|311|308.6|0
1703107200000|2023-12-20 21:20:00|311.44|309.04|311|308.6|311.44|309.04|310.85|308.45|0
1703107500000|2023-12-20 21:25:00|310.85|308.45|310.12|307.72|310.85|308.45|309.68|307.28|0
1703107800000|2023-12-20 21:30:00|310.2|307.8|310.26|307.86|310.41|308.01|309.82|307.42|0
1703108100000|2023-12-20 21:35:00|310.41|308.01|311.44|309.04|311.44|309.04|310.12|307.72|0
1703108400000|2023-12-20 21:40:00|311.58|309.18|310.56|308.16|311.58|309.18|310.56|308.16|0
1703108700000|2023-12-20 21:45:00|310.41|308.01|310.11|307.71|310.63|308.23|310.04|307.64|0
1703109000000|2023-12-20 21:50:00|310.19|307.79|309.09|306.69|310.41|308.01|309.09|306.69|0
1703109300000|2023-12-20 21:55:00|308.94|306.54|308.43|306.03|310.11|307.71|308.43|306.03|0
1703109600000|2023-12-20 22:00:00|308.85|306.45|308.56|306.16|308.85|306.45|308.56|306.16|0
1703109900000|2023-12-20 22:05:00|308.52|306.12|308.18|305.78|308.52|306.12|308.13|305.73|0
1703110200000|2023-12-20 22:10:00|308.28|305.88|308.02|305.62|308.28|305.88|307.96|305.56|0
1703110500000|2023-12-20 22:15:00|308.06|305.66|308.26|305.86|308.34|305.94|307.98|305.58|0
1703110800000|2023-12-20 22:20:00|308.27|305.87|308.24|305.84|308.38|305.98|308.13|305.73|0
1703111100000|2023-12-20 22:25:00|308.08|305.68|308.29|305.89|308.38|305.98|308.08|305.68|0
1703111400000|2023-12-20 22:30:00|308.23|305.83|308.19|305.79|308.23|305.83|308.08|305.68|0
1703111700000|2023-12-20 22:35:00|308.26|305.86|308.44|306.04|308.55|306.15|308.26|305.86|0
1703112000000|2023-12-20 22:40:00|308.47|306.07|308.62|306.22|308.72|306.32|308.4|306|0
1703112300000|2023-12-20 22:45:00|308.75|306.35|308.72|306.32|308.75|306.35|308.63|306.23|0
1703112600000|2023-12-20 22:50:00|308.77|306.37|308.89|306.49|309.09|306.69|308.7|306.3|0
1703112900000|2023-12-20 22:55:00|308.98|306.58|308.98|306.58|309.7|307.3|308.89|306.49|0
1703113200000|2023-12-20 23:00:00|308.92|306.52|306.06|303.66|308.92|306.52|305.77|303.37|0
1703113500000|2023-12-20 23:05:00|306.21|303.81|306.06|303.66|306.21|303.81|306.06|303.66|0
1703113800000|2023-12-20 23:10:00|306.14|303.74|305.62|303.22|306.21|303.81|305.33|302.93|0
1703114100000|2023-12-20 23:15:00|305.77|303.37|305.18|302.78|305.77|303.37|305.04|302.64|0
1703114400000|2023-12-20 23:20:00|305.26|302.86|305.33|302.93|305.33|302.93|304.89|302.49|0
1703114700000|2023-12-20 23:25:00|305.26|302.86|305.11|302.71|305.33|302.93|304.74|302.34|0
1703115000000|2023-12-20 23:30:00|305.03|302.63|304.74|302.34|305.18|302.78|304.74|302.34|0
1703115300000|2023-12-20 23:35:00|304.82|302.42|304.74|302.34|304.89|302.49|304.45|302.05|0
1703115600000|2023-12-20 23:40:00|304.59|302.19|304.15|301.75|304.74|302.34|304.08|301.68|0
1703115900000|2023-12-20 23:45:00|304.01|301.61|303.72|301.32|304.15|301.75|303.43|301.03|0
1703116200000|2023-12-20 23:50:00|303.86|301.46|303.57|301.17|303.86|301.46|303.5|301.1|0
1703116500000|2023-12-20 23:55:00|303.71|301.31|303.57|301.17|303.71|301.31|303.42|301.02|0
1703116800000|2023-12-21 00:00:00|303.71|301.31|303.86|301.46|304.15|301.75|303.57|301.17|0
1703117100000|2023-12-21 00:05:00|304|301.6|304.15|301.75|304.15|301.75|303.86|301.46|0
1703117400000|2023-12-21 00:10:00|304.29|301.89|303.56|301.16|304.29|301.89|303.42|301.02|0
1703117700000|2023-12-21 00:15:00|303.42|301.02|303.71|301.31|303.85|301.45|303.42|301.02|0
1703118000000|2023-12-21 00:20:00|303.85|301.45|304.14|301.74|304.14|301.74|303.78|301.38|0
1703118300000|2023-12-21 00:25:00|304.29|301.89|304.87|302.47|305.02|302.62|304.29|301.89|0
1703118600000|2023-12-21 00:30:00|304.95|302.55|304|301.6|305.02|302.62|304|301.6|0
1703118900000|2023-12-21 00:35:00|304.14|301.74|303.7|301.3|304.29|301.89|303.56|301.16|0
1703119200000|2023-12-21 00:40:00|303.85|301.45|304.72|302.32|304.72|302.32|303.7|301.3|0
1703119500000|2023-12-21 00:45:00|304.8|302.4|304.57|302.17|304.8|302.4|304.43|302.03|0
1703119800000|2023-12-21 00:50:00|304.5|302.1|304.86|302.46|305.01|302.61|304.43|302.03|0
1703120100000|2023-12-21 00:55:00|305.01|302.61|304.57|302.17|305.01|302.61|304.43|302.03|0
1703120400000|2023-12-21 01:00:00|304.72|302.32|304.72|302.32|304.94|302.54|304.57|302.17|0
1703120700000|2023-12-21 01:05:00|304.65|302.25|304.13|301.73|304.71|302.31|303.7|301.3|0
1703121000000|2023-12-21 01:10:00|304.21|301.81|304.42|302.02|304.57|302.17|304.21|301.81|0
1703121300000|2023-12-21 01:15:00|304.28|301.88|303.98|301.58|304.28|301.88|303.84|301.44|0
1703121600000|2023-12-21 01:20:00|304.13|301.73|303.69|301.29|304.13|301.73|303.62|301.22|0
1703121900000|2023-12-21 01:25:00|303.55|301.15|304.27|301.87|304.27|301.87|303.55|301.15|0
1703122200000|2023-12-21 01:30:00|304.17|301.97|304.32|302.12|304.61|302.41|304.02|301.82|0
1703122500000|2023-12-21 01:35:00|304.46|302.26|304.17|301.97|304.75|302.55|304.17|301.97|0
1703122800000|2023-12-21 01:40:00|304.31|302.11|303.88|301.68|304.31|302.11|303.59|301.39|0
1703123100000|2023-12-21 01:45:00|304.02|301.82|304.31|302.11|304.46|302.26|304.02|301.82|0
1703123400000|2023-12-21 01:50:00|304.46|302.26|304.46|302.26|304.6|302.4|304.31|302.11|0
1703123700000|2023-12-21 01:55:00|304.31|302.11|303.87|301.67|304.46|302.26|303.87|301.67|0
1703124000000|2023-12-21 02:00:00|303.73|301.53|303.87|301.67|303.87|301.67|303.58|301.38|0
1703124300000|2023-12-21 02:05:00|303.73|301.53|303.43|301.23|303.87|301.67|303.29|301.09|0
1703124600000|2023-12-21 02:10:00|303.58|301.38|303.43|301.23|303.72|301.52|303.29|301.09|0
1703124900000|2023-12-21 02:15:00|303.36|301.16|302.7|300.5|303.36|301.16|302.7|300.5|0
1703125200000|2023-12-21 02:20:00|302.78|300.58|302.85|300.65|302.85|300.65|302.63|300.43|0
1703125500000|2023-12-21 02:25:00|302.7|300.5|302.7|300.5|302.7|300.5|302.7|300.5|0
1703125800000|2023-12-21 02:30:00|302.85|300.65|302.34|300.14|302.85|300.65|302.26|300.06|0
1703126100000|2023-12-21 02:35:00|302.41|300.21|302.84|300.64|302.99|300.79|302.26|300.06|0
1703126400000|2023-12-21 02:40:00|302.99|300.79|302.55|300.35|303.28|301.08|302.55|300.35|0
1703126700000|2023-12-21 02:45:00|302.41|300.21|302.41|300.21|302.55|300.35|302.26|300.06|0
1703127000000|2023-12-21 02:50:00|302.55|300.35|302.69|300.49|302.84|300.64|302.55|300.35|0
1703127300000|2023-12-21 02:55:00|302.55|300.35|302.4|300.2|302.69|300.49|302.4|300.2|0
1703127600000|2023-12-21 03:00:00|302.55|300.35|302.26|300.06|302.55|300.35|302.11|299.91|0
1703127900000|2023-12-21 03:05:00|302.33|300.13|302.55|300.35|302.55|300.35|302.26|300.06|0
1703128200000|2023-12-21 03:10:00|302.69|300.49|302.54|300.34|302.69|300.49|302.4|300.2|0
1703128500000|2023-12-21 03:15:00|302.69|300.49|302.69|300.49|302.69|300.49|302.54|300.34|0
1703128800000|2023-12-21 03:20:00|302.54|300.34|302.25|300.05|302.54|300.34|302.25|300.05|0
1703129100000|2023-12-21 03:25:00|302.11|299.91|302.25|300.05|302.25|300.05|302.11|299.91|0
1703129400000|2023-12-21 03:30:00|302.1|299.9|302.1|299.9|302.25|300.05|302.1|299.9|0
1703129700000|2023-12-21 03:35:00|302.25|300.05|302.1|299.9|302.25|300.05|301.96|299.76|0
1703130000000|2023-12-21 03:40:00|302.03|299.83|301.96|299.76|302.1|299.9|301.81|299.61|0
1703130300000|2023-12-21 03:45:00|302.1|299.9|302.53|300.33|302.54|300.34|302.1|299.9|0
1703130600000|2023-12-21 03:50:00|302.39|300.19|302.24|300.04|302.39|300.19|302.1|299.9|0
1703130900000|2023-12-21 03:55:00|302.17|299.97|302.39|300.19|302.39|300.19|302.1|299.9|0
1703131200000|2023-12-21 04:00:00|302.53|300.33|302.82|300.62|302.82|300.62|302.53|300.33|0
1703131500000|2023-12-21 04:05:00|302.75|300.55|301.8|299.6|302.75|300.55|301.66|299.46|0
1703131800000|2023-12-21 04:10:00|301.66|299.46|301.37|299.17|301.66|299.46|301.37|299.17|0
1703132100000|2023-12-21 04:15:00|301.3|299.1|301.51|299.31|301.51|299.31|301.08|298.88|0
1703132400000|2023-12-21 04:20:00|301.59|299.39|301.22|299.02|301.66|299.46|301.22|299.02|0
1703132700000|2023-12-21 04:25:00|301.37|299.17|300.93|298.73|301.37|299.17|300.79|298.59|0
1703133000000|2023-12-21 04:30:00|301.07|298.87|300.78|298.58|301.22|299.02|300.78|298.58|0
1703133300000|2023-12-21 04:35:00|300.64|298.44|300.78|298.58|300.86|298.66|300.64|298.44|0
1703133600000|2023-12-21 04:40:00|300.71|298.51|300.57|298.37|300.78|298.58|300.35|298.15|0
1703133900000|2023-12-21 04:45:00|300.49|298.29|300.2|298|300.49|298.29|300.2|298|0
1703134200000|2023-12-21 04:50:00|300.35|298.15|300.06|297.86|300.49|298.29|300.06|297.86|0
1703134500000|2023-12-21 04:55:00|300.13|297.93|300.05|297.85|300.2|298|300.05|297.85|0
1703134800000|2023-12-21 05:00:00|300.2|298|300.05|297.85|300.49|298.29|300.05|297.85|0
1703135100000|2023-12-21 05:05:00|300.2|298|300.2|298|300.27|298.07|300.05|297.85|0
1703135400000|2023-12-21 05:10:00|300.05|297.85|300.05|297.85|300.34|298.14|300.05|297.85|0
1703135700000|2023-12-21 05:15:00|300.2|298|299.76|297.56|300.2|298|299.76|297.56|0
1703136000000|2023-12-21 05:20:00|299.62|297.42|299.47|297.27|299.76|297.56|299.18|296.98|0
1703136300000|2023-12-21 05:25:00|299.4|297.2|299.61|297.41|299.9|297.7|299.33|297.13|0
1703136600000|2023-12-21 05:30:00|299.47|297.27|299.04|296.84|299.47|297.27|299.04|296.84|0
1703136900000|2023-12-21 05:35:00|299.11|296.91|299.03|296.83|299.32|297.12|299.03|296.83|0
1703137200000|2023-12-21 05:40:00|299.11|296.91|298.75|296.55|299.18|296.98|298.75|296.55|0
1703137500000|2023-12-21 05:45:00|298.82|296.62|298.89|296.69|299.03|296.83|298.74|296.54|0
1703137800000|2023-12-21 05:50:00|298.74|296.54|298.6|296.4|298.82|296.62|298.45|296.25|0
1703138100000|2023-12-21 05:55:00|298.45|296.25|298.45|296.25|298.6|296.4|298.31|296.11|0
1703138400000|2023-12-21 06:00:00|298.31|296.11|298.31|296.11|298.74|296.54|298.31|296.11|0
1703138700000|2023-12-21 06:05:00|298.45|296.25|298.31|296.11|298.45|296.25|298.09|295.89|0
1703139000000|2023-12-21 06:10:00|298.16|295.96|298.52|296.32|298.74|296.54|298.16|295.96|0
1703139300000|2023-12-21 06:15:00|298.59|296.39|298.02|295.82|298.59|296.39|298.02|295.82|0
1703139600000|2023-12-21 06:20:00|298.16|295.96|298.02|295.82|298.16|295.96|297.87|295.67|0
1703139900000|2023-12-21 06:25:00|297.87|295.67|297.73|295.53|298.02|295.82|297.58|295.38|0
1703140200000|2023-12-21 06:30:00|297.87|295.67|297.87|295.67|297.87|295.67|297.58|295.38|0
1703140500000|2023-12-21 06:35:00|297.72|295.52|298.3|296.1|298.3|296.1|297.72|295.52|0
1703140800000|2023-12-21 06:40:00|298.15|295.95|298.58|296.38|299.02|296.82|298.15|295.95|0
1703141100000|2023-12-21 06:45:00|298.73|296.53|297.86|295.66|298.73|296.53|297.86|295.66|0
1703141400000|2023-12-21 06:50:00|298.01|295.81|298.01|295.81|298.15|295.95|297.72|295.52|0
1703141700000|2023-12-21 06:55:00|297.94|295.74|297.86|295.66|298.15|295.95|297.72|295.52|0
1703142000000|2023-12-21 07:00:00|297.94|295.74|297.57|295.37|298.01|295.81|297.57|295.37|0
1703142300000|2023-12-21 07:05:00|297.43|295.23|297.86|295.66|298|295.8|297.43|295.23|0
1703142600000|2023-12-21 07:10:00|297.72|295.52|297.14|294.94|297.72|295.52|297.14|294.94|0
1703142900000|2023-12-21 07:15:00|297.07|294.87|296.71|294.51|297.28|295.08|296.71|294.51|0
1703143200000|2023-12-21 07:20:00|296.56|294.36|296.56|294.36|296.85|294.65|296.28|294.08|0
1703143500000|2023-12-21 07:25:00|296.42|294.22|296.56|294.36|296.56|294.36|296.28|294.08|0
1703143800000|2023-12-21 07:30:00|296.49|294.29|295.7|293.5|296.64|294.44|295.63|293.43|0
1703144100000|2023-12-21 07:35:00|295.56|293.36|295.84|293.64|295.84|293.64|295.42|293.22|0
1703144400000|2023-12-21 07:40:00|295.77|293.57|295.41|293.21|296.2|294|295.27|293.07|0
1703144700000|2023-12-21 07:45:00|295.56|293.36|295.84|293.64|295.98|293.78|295.27|293.07|0
1703145000000|2023-12-21 07:50:00|295.7|293.5|296.27|294.07|296.41|294.21|294.66|292.46|0
1703145300000|2023-12-21 07:55:00|296.34|294.14|296.41|294.21|296.56|294.36|295.84|293.64|0
1703145600000|2023-12-21 08:00:00|296.27|294.07|294.28|292.08|297.88|295.68|293.85|291.65|0
1703145900000|2023-12-21 08:05:00|294.42|292.22|294.72|292.52|294.87|292.67|293.71|291.51|0
1703146200000|2023-12-21 08:10:00|294.58|292.38|294.29|292.09|294.87|292.67|294.15|291.95|0
1703146500000|2023-12-21 08:15:00|294.44|292.24|294.15|291.95|294.58|292.38|294.15|291.95|0
1703146800000|2023-12-21 08:20:00|293.72|291.52|293.86|291.66|294.44|292.24|293.58|291.38|0
1703147100000|2023-12-21 08:25:00|294.01|291.81|294.86|292.66|295.44|293.24|294.01|291.81|0
1703147400000|2023-12-21 08:30:00|295.01|292.81|296.29|294.09|296.87|294.67|295.01|292.81|0
1703147700000|2023-12-21 08:35:00|296.23|294.03|294.14|291.94|296.23|294.03|294.14|291.94|0
1703148000000|2023-12-21 08:40:00|294|291.8|293.57|291.37|294.14|291.94|293.5|291.3|0
1703148300000|2023-12-21 08:45:00|293.71|291.51|293.71|291.51|294.29|292.09|293.57|291.37|0
1703148600000|2023-12-21 08:50:00|293.57|291.37|294|291.8|294.43|292.23|293.57|291.37|0
1703148900000|2023-12-21 08:55:00|294.14|291.94|294.14|291.94|294.43|292.23|293.71|291.51|0
1703149200000|2023-12-21 09:00:00|294.43|292.23|294.28|292.08|294.57|292.37|293.85|291.65|0
1703149500000|2023-12-21 09:05:00|294.42|292.22|293.99|291.79|294.42|292.22|293.57|291.37|0
1703149800000|2023-12-21 09:10:00|293.85|291.65|293.28|291.08|294.14|291.94|293.07|290.87|0
1703150100000|2023-12-21 09:15:00|293.21|291.01|293.28|291.08|293.5|291.3|292.85|290.65|0
1703150400000|2023-12-21 09:20:00|293.13|290.93|292.56|290.36|293.13|290.93|292.56|290.36|0
1703150700000|2023-12-21 09:25:00|292.64|290.44|292.7|290.5|292.85|290.65|292.28|290.08|0
1703151000000|2023-12-21 09:30:00|292.85|290.65|292.99|290.79|293.27|291.07|292.85|290.65|0
1703151300000|2023-12-21 09:35:00|292.85|290.65|293.13|290.93|293.2|291|292.42|290.22|0
1703151600000|2023-12-21 09:40:00|293.2|291|292.99|290.79|293.56|291.36|292.99|290.79|0
1703151900000|2023-12-21 09:45:00|293.13|290.93|292.98|290.78|293.13|290.93|292.41|290.21|0
1703152200000|2023-12-21 09:50:00|292.84|290.64|293.7|291.5|293.7|291.5|292.84|290.64|0
1703152500000|2023-12-21 09:55:00|293.84|291.64|294.12|291.92|294.12|291.92|293.7|291.5|0
1703152800000|2023-12-21 10:00:00|294.27|292.07|295.12|292.92|295.12|292.92|293.98|291.78|0
1703153100000|2023-12-21 10:05:00|294.98|292.78|294.84|292.64|295.98|293.78|294.69|292.49|0
1703153400000|2023-12-21 10:10:00|294.98|292.78|294.69|292.49|294.98|292.78|294.26|292.06|0
1703153700000|2023-12-21 10:15:00|294.83|292.63|295.41|293.21|295.41|293.21|294.83|292.63|0
1703154000000|2023-12-21 10:20:00|295.26|293.06|295.55|293.35|295.98|293.78|295.12|292.92|0
1703154300000|2023-12-21 10:25:00|295.69|293.49|295.98|293.78|296.34|294.14|295.4|293.2|0
1703154600000|2023-12-21 10:30:00|296.05|293.85|295.69|293.49|296.26|294.06|295.4|293.2|0
1703154900000|2023-12-21 10:35:00|295.83|293.63|296.84|294.64|296.98|294.78|295.83|293.63|0
1703155200000|2023-12-21 10:40:00|296.69|294.49|296.69|294.49|296.98|294.78|296.4|294.2|0
1703155500000|2023-12-21 10:45:00|296.77|294.57|296.69|294.49|296.83|294.63|296.12|293.92|0
1703155800000|2023-12-21 10:50:00|296.83|294.63|296.26|294.06|296.83|294.63|296.11|293.91|0
1703156100000|2023-12-21 10:55:00|296.11|293.91|296.69|294.49|296.83|294.63|295.97|293.77|0
1703156400000|2023-12-21 11:00:00|296.54|294.34|295.97|293.77|296.83|294.63|295.82|293.62|0
1703156700000|2023-12-21 11:05:00|295.9|293.7|295.11|292.91|295.9|293.7|294.68|292.48|0
1703157000000|2023-12-21 11:10:00|294.96|292.76|294.46|292.26|295.1|292.9|294.46|292.26|0
1703157300000|2023-12-21 11:15:00|294.53|292.33|294.67|292.47|294.82|292.62|294.24|292.04|0
1703157600000|2023-12-21 11:20:00|294.82|292.62|295.96|293.76|295.96|293.76|294.67|292.47|0
1703157900000|2023-12-21 11:25:00|295.82|293.62|295.53|293.33|295.96|293.76|295.24|293.04|0
1703158200000|2023-12-21 11:30:00|295.67|293.47|296.25|294.05|296.25|294.05|295.24|293.04|0
1703158500000|2023-12-21 11:35:00|296.18|293.98|296.39|294.19|296.53|294.33|295.96|293.76|0
1703158800000|2023-12-21 11:40:00|296.53|294.33|295.81|293.61|296.53|294.33|295.67|293.47|0
1703159100000|2023-12-21 11:45:00|295.74|293.54|295.24|293.04|295.81|293.61|295.09|292.89|0
1703159400000|2023-12-21 11:50:00|295.38|293.18|295.24|293.04|295.67|293.47|294.81|292.61|0
1703159700000|2023-12-21 11:55:00|295.31|293.11|295.38|293.18|295.45|293.25|295.09|292.89|0
1703160000000|2023-12-21 12:00:00|295.24|293.04|295.81|293.61|296.09|293.89|294.95|292.75|0
1703160300000|2023-12-21 12:05:00|295.66|293.46|295.38|293.18|296.24|294.04|295.23|293.03|0
1703160600000|2023-12-21 12:10:00|295.52|293.32|295.23|293.03|295.52|293.32|295.09|292.89|0
1703160900000|2023-12-21 12:15:00|295.09|292.89|294.08|291.88|295.09|292.89|294.08|291.88|0
1703161200000|2023-12-21 12:20:00|293.94|291.74|293.37|291.17|294.08|291.88|293.37|291.17|0
1703161500000|2023-12-21 12:25:00|293.44|291.24|293.23|291.03|293.51|291.31|293.08|290.88|0
1703161800000|2023-12-21 12:30:00|293.16|290.96|293.65|291.45|294.08|291.88|293.08|290.88|0
1703162100000|2023-12-21 12:35:00|293.51|291.31|293.51|291.31|293.65|291.45|293.37|291.17|0
1703162400000|2023-12-21 12:40:00|293.65|291.45|293.51|291.31|294.01|291.81|293.22|291.02|0
1703162700000|2023-12-21 12:45:00|293.36|291.16|293.36|291.16|293.51|291.31|292.79|290.59|0
1703163000000|2023-12-21 12:50:00|293.22|291.02|293.65|291.45|293.79|291.59|293.08|290.88|0
1703163300000|2023-12-21 12:55:00|293.5|291.3|293.79|291.59|293.93|291.73|293.5|291.3|0
1703163600000|2023-12-21 13:00:00|293.93|291.73|294.64|292.44|294.79|292.59|293.64|291.44|0
1703163900000|2023-12-21 13:05:00|294.79|292.59|293.5|291.3|294.79|292.59|293.5|291.3|0
1703164200000|2023-12-21 13:10:00|293.36|291.16|293.5|291.3|293.86|291.66|293.21|291.01|0
1703164500000|2023-12-21 13:15:00|293.64|291.44|293.21|291.01|293.78|291.58|293.21|291.01|0
1703164800000|2023-12-21 13:20:00|293.14|290.94|294.21|292.01|294.35|292.15|293.14|290.94|0
1703165100000|2023-12-21 13:25:00|294.28|292.08|294.86|292.66|295.21|293.01|294.21|292.01|0
1703165400000|2023-12-21 13:30:00|295.35|293.15|290.55|288.35|295.5|293.3|289.8|287.6|0
1703165700000|2023-12-21 13:35:00|290.41|288.21|288.44|286.24|290.84|288.64|287.17|284.97|0
1703166000000|2023-12-21 13:40:00|288.15|285.95|285.91|283.71|288.29|286.09|283.26|281.06|0
1703166300000|2023-12-21 13:45:00|286.05|283.85|287.79|285.59|287.93|285.73|286.05|283.85|0
1703166600000|2023-12-21 13:50:00|287.93|285.73|289.12|286.92|290.6|288.4|287.93|285.73|0
1703166900000|2023-12-21 13:55:00|289.05|286.85|288.91|286.71|290.17|287.97|287.65|285.45|0
1703167200000|2023-12-21 14:00:00|288.77|286.57|289.89|287.69|290.6|288.4|288.77|286.57|0
1703167500000|2023-12-21 14:05:00|289.75|287.55|289.61|287.41|290.74|288.54|289.47|287.27|0
1703167800000|2023-12-21 14:10:00|289.54|287.34|289.96|287.76|290.17|287.97|289.19|286.99|0
1703168100000|2023-12-21 14:15:00|289.89|287.69|290.87|288.67|291.23|289.03|289.75|287.55|0
1703168400000|2023-12-21 14:20:00|291.01|288.81|291.58|289.38|291.58|289.38|290.59|288.39|0
1703168700000|2023-12-21 14:25:00|291.51|289.31|291.44|289.24|291.86|289.66|290.73|288.53|0
1703169000000|2023-12-21 14:30:00|291.86|289.66|288.62|286.42|292|289.8|287.22|285.02|0
1703169300000|2023-12-21 14:35:00|288.48|286.28|287.07|284.87|291.72|289.52|286.51|284.31|0
1703169600000|2023-12-21 14:40:00|286.79|284.59|288.19|285.99|290.87|288.67|286.65|284.45|0
1703169900000|2023-12-21 14:45:00|287.91|285.71|288.47|286.27|289.6|287.4|287.35|285.15|0
1703170200000|2023-12-21 14:50:00|288.61|286.41|289.17|286.97|289.32|287.12|287.07|284.87|0
1703170500000|2023-12-21 14:55:00|289.31|287.11|291.14|288.94|291.57|289.37|288.75|286.55|0
1703170800000|2023-12-21 15:00:00|291|288.8|292.27|290.07|292.27|290.07|289.17|286.97|0
1703171100000|2023-12-21 15:05:00|292.13|289.93|295.4|293.2|295.97|293.77|292.13|289.93|0
1703171400000|2023-12-21 15:10:00|295.54|293.34|291.42|289.22|295.83|293.63|290.58|288.38|0
1703171700000|2023-12-21 15:15:00|291.71|289.51|290.01|287.81|293.41|291.21|289.31|287.11|0
1703172000000|2023-12-21 15:20:00|289.73|287.53|286.78|284.58|290.01|287.81|285.8|283.6|0
1703172300000|2023-12-21 15:25:00|286.64|284.44|292.34|290.14|294.09|291.89|286.5|284.3|0
1703172600000|2023-12-21 15:30:00|292.2|290|289.66|287.46|292.34|290.14|289.52|287.32|0
1703172900000|2023-12-21 15:35:00|289.52|287.32|291.63|289.43|291.63|289.43|288.95|286.75|0
1703173200000|2023-12-21 15:40:00|291.35|289.15|290.91|288.71|293.74|291.54|290.07|287.87|0
1703173500000|2023-12-21 15:45:00|291.05|288.85|291.33|289.13|291.76|289.56|289.64|287.44|0
1703173800000|2023-12-21 15:50:00|291.47|289.27|293.87|291.67|294.58|292.38|291.47|289.27|0
1703174100000|2023-12-21 15:55:00|294.02|291.82|293.31|291.11|295.01|292.81|293.31|291.11|0
1703174400000|2023-12-21 16:00:00|293.38|291.18|291.89|289.69|294.3|292.1|290.91|288.71|0
1703174700000|2023-12-21 16:05:00|292.03|289.83|294.44|292.24|295.43|293.23|291.47|289.27|0
1703175000000|2023-12-21 16:10:00|294.23|292.03|294.27|292.07|296.55|294.35|293.16|290.96|0
1703175300000|2023-12-21 16:15:00|294.42|292.22|295.41|293.21|296.83|294.63|293.71|291.51|0
1703175600000|2023-12-21 16:20:00|295.12|292.92|293.71|291.51|295.97|293.77|293.28|291.08|0
1703175900000|2023-12-21 16:25:00|293.99|291.79|292.01|289.81|294.84|292.64|292.01|289.81|0
1703176200000|2023-12-21 16:30:00|292.15|289.95|294.44|292.24|295|292.8|291.87|289.67|0
1703176500000|2023-12-21 16:35:00|294.29|292.09|293.3|291.1|294.51|292.31|291.9|289.7|0
1703176800000|2023-12-21 16:40:00|293.59|291.39|294.13|291.93|294.86|292.66|293.44|291.24|0
1703177100000|2023-12-21 16:45:00|293.98|291.78|293.42|291.22|294.27|292.07|292.85|290.65|0
1703177400000|2023-12-21 16:50:00|293.56|291.36|295.54|293.34|295.54|293.34|293.42|291.22|0
1703177700000|2023-12-21 16:55:00|295.61|293.41|297.67|295.47|297.67|295.47|295.4|293.2|0
1703178000000|2023-12-21 17:00:00|298.1|295.9|302.69|300.49|302.83|300.63|298.1|295.9|0
1703178300000|2023-12-21 17:05:00|302.98|300.78|303.98|301.78|304.13|301.93|300.96|298.76|0
1703178600000|2023-12-21 17:10:00|304.13|301.93|303.33|301.13|304.26|302.06|301.45|299.25|0
1703178900000|2023-12-21 17:15:00|302.9|300.7|303.28|301.08|304.44|302.24|301.6|299.4|0
1703179200000|2023-12-21 17:20:00|303.14|300.94|303.43|301.23|304.73|302.53|303|300.8|0
1703179500000|2023-12-21 17:25:00|303.14|300.94|304.15|301.95|304.87|302.67|303.14|300.94|0
1703179800000|2023-12-21 17:30:00|303.86|301.66|304|301.8|304.44|302.24|300.41|298.21|0
1703180100000|2023-12-21 17:35:00|303.71|301.51|303.13|300.93|304.72|302.52|302.42|300.22|0
1703180400000|2023-12-21 17:40:00|303.28|301.08|302.49|300.29|303.71|301.51|300.69|298.49|0
1703180700000|2023-12-21 17:45:00|302.41|300.21|302.7|300.5|302.99|300.79|301.69|299.49|0
1703181000000|2023-12-21 17:50:00|302.84|300.64|304.86|302.66|304.86|302.66|301.84|299.64|0
1703181300000|2023-12-21 17:55:00|304.72|302.52|304.86|302.66|305.59|303.39|304.14|301.94|0
1703181600000|2023-12-21 18:00:00|304.72|302.52|301.55|299.35|304.72|302.52|301.12|298.92|0
1703181900000|2023-12-21 18:05:00|301.69|299.49|302.69|300.49|303.85|301.65|301.26|299.06|0
1703182200000|2023-12-21 18:10:00|302.98|300.78|303.56|301.36|303.7|301.5|301.11|298.91|0
1703182500000|2023-12-21 18:15:00|303.41|301.21|308.05|305.85|308.05|305.85|303.41|301.21|0
1703182800000|2023-12-21 18:20:00|307.76|305.56|301.54|299.34|308.2|306|300.68|298.48|0
1703183100000|2023-12-21 18:25:00|301.4|299.2|300.96|298.76|303.12|300.92|300.68|298.48|0
1703183400000|2023-12-21 18:30:00|300.53|298.33|300.58|298.38|301.39|299.19|298.96|296.76|0
1703183700000|2023-12-21 18:35:00|300.5|298.3|301.22|299.02|301.79|299.59|300.07|297.87|0
1703184000000|2023-12-21 18:40:00|301.5|299.3|301.22|299.02|302.08|299.88|300.29|298.09|0
1703184300000|2023-12-21 18:45:00|301.43|299.23|300.13|297.93|301.5|299.3|299.35|297.15|0
1703184600000|2023-12-21 18:50:00|299.99|297.79|298.7|296.5|300.56|298.36|297.98|295.78|0
1703184900000|2023-12-21 18:55:00|298.84|296.64|297.41|295.21|298.84|296.64|297.41|295.21|0
1703185200000|2023-12-21 19:00:00|297.7|295.5|297.84|295.64|298.41|296.21|296.98|294.78|0
1703185500000|2023-12-21 19:05:00|297.69|295.49|298.41|296.21|298.77|296.57|297.27|295.07|0
1703185800000|2023-12-21 19:10:00|298.55|296.35|298.58|296.38|299.12|296.92|297.41|295.21|0
1703186100000|2023-12-21 19:15:00|298.73|296.53|295.15|292.95|298.73|296.53|295.15|292.95|0
1703186400000|2023-12-21 19:20:00|295.44|293.24|297.72|295.52|298.01|295.81|295.29|293.09|0
1703186700000|2023-12-21 19:25:00|297.86|295.66|296.29|294.09|298.01|295.81|296.15|293.95|0
1703187000000|2023-12-21 19:30:00|296.15|293.95|295|292.8|297.29|295.09|294.86|292.66|0
1703187300000|2023-12-21 19:35:00|295.15|292.95|295.29|293.09|296.29|294.09|294.72|292.52|0
1703187600000|2023-12-21 19:40:00|295.22|293.02|294.29|292.09|295.22|293.02|294.29|292.09|0
1703187900000|2023-12-21 19:45:00|294.15|291.95|295.71|293.51|295.86|293.66|293.86|291.66|0
1703188200000|2023-12-21 19:50:00|295.57|293.37|296|293.8|296.28|294.08|294.72|292.52|0
1703188500000|2023-12-21 19:55:00|295.85|293.65|296.57|294.37|298.57|296.37|295.85|293.65|0
1703188800000|2023-12-21 20:00:00|296.5|294.3|296.42|294.22|297.57|295.37|295.42|293.22|0
1703189100000|2023-12-21 20:05:00|296.28|294.08|297.56|295.36|298.21|296.01|295.99|293.79|0
1703189400000|2023-12-21 20:10:00|297.42|295.22|295.32|293.12|297.85|295.65|295.03|292.83|0
1703189700000|2023-12-21 20:15:00|295.6|293.4|294.6|292.4|296.31|294.11|294.32|292.12|0
1703190000000|2023-12-21 20:20:00|294.46|292.26|293.89|291.69|294.6|292.4|293.47|291.27|0
1703190300000|2023-12-21 20:25:00|294.03|291.83|289.52|287.32|294.18|291.98|289.24|287.04|0
1703190600000|2023-12-21 20:30:00|289.24|287.04|289.33|287.13|290.78|288.58|288.77|286.57|0
1703190900000|2023-12-21 20:35:00|289.19|286.99|287.84|285.64|289.47|287.27|286.67|284.47|0
1703191200000|2023-12-21 20:40:00|287.7|285.5|288.68|286.48|288.82|286.62|287|284.8|0
1703191500000|2023-12-21 20:45:00|288.82|286.62|287.42|285.22|288.82|286.62|286.58|284.38|0
1703191800000|2023-12-21 20:50:00|286.58|284.38|285.61|283.41|287|284.8|284.64|282.44|0
1703192100000|2023-12-21 20:55:00|285.75|283.55|284.4|282.2|285.88|283.68|283.16|280.96|0
1703192400000|2023-12-21 21:00:00|284.82|282.62|285.24|283.04|285.65|283.45|284.54|282.34|0
1703192700000|2023-12-21 21:05:00|285.17|282.97|284.68|282.48|285.17|282.97|284.12|281.92|0
1703193000000|2023-12-21 21:10:00|284.82|282.62|284.4|282.2|284.82|282.62|284.12|281.92|0
1703193300000|2023-12-21 21:15:00|284.5|282.1|283.94|281.54|284.64|282.24|283.81|281.41|0
1703193600000|2023-12-21 21:20:00|283.81|281.41|283.94|281.54|284.08|281.68|283.81|281.41|0
1703193900000|2023-12-21 21:25:00|283.8|281.4|283.8|281.4|283.94|281.54|283.39|280.99|0
1703194200000|2023-12-21 21:30:00|283.94|281.54|283.94|281.54|284.08|281.68|283.8|281.4|0
1703194500000|2023-12-21 21:35:00|283.8|281.4|283.8|281.4|284.08|281.68|283.66|281.26|0
1703194800000|2023-12-21 21:40:00|283.94|281.54|284.08|281.68|284.08|281.68|283.94|281.54|0
1703195100000|2023-12-21 21:45:00|284.21|281.81|284.07|281.67|284.21|281.81|284.07|281.67|0
1703195400000|2023-12-21 21:50:00|284.01|281.61|284.21|281.81|284.21|281.81|283.93|281.53|0
1703195700000|2023-12-21 21:55:00|284.07|281.67|284.42|282.02|284.56|282.16|284.07|281.67|0
1703196000000|2023-12-21 22:00:00|284.5|282.1|284.47|282.07|284.51|282.11|284.45|282.05|0
1703196300000|2023-12-21 22:05:00|284.44|282.04|284.23|281.83|284.44|282.04|284.15|281.75|0
1703196600000|2023-12-21 22:10:00|284.06|281.66|284|281.6|284.08|281.68|283.77|281.37|0
1703196900000|2023-12-21 22:15:00|284.02|281.62|283.86|281.46|284.02|281.62|283.77|281.37|0
1703197200000|2023-12-21 22:20:00|283.89|281.49|283.82|281.42|284.02|281.62|283.71|281.31|0
1703197500000|2023-12-21 22:25:00|283.81|281.41|283.73|281.33|283.85|281.45|283.67|281.27|0
1703197800000|2023-12-21 22:30:00|283.75|281.35|283.89|281.49|284.12|281.72|283.73|281.33|0
1703198100000|2023-12-21 22:35:00|283.91|281.51|284.24|281.84|284.26|281.86|283.89|281.49|0
1703198400000|2023-12-21 22:40:00|284.2|281.8|284.2|281.8|284.49|282.09|284.11|281.71|0
1703198700000|2023-12-21 22:45:00|284.24|281.84|284.17|281.77|284.24|281.84|284.01|281.61|0
1703199000000|2023-12-21 22:50:00|284.15|281.75|284.24|281.84|284.31|281.91|284.15|281.75|0
1703199300000|2023-12-21 22:55:00|284.26|281.86|284.33|281.93|284.33|281.93|284.26|281.86|0
1703199600000|2023-12-21 23:00:00|284.4|282|286.14|283.74|286.97|284.57|284.4|282|0
1703199900000|2023-12-21 23:05:00|286.07|283.67|286.14|283.74|286.41|284.01|285.16|282.76|0
1703200200000|2023-12-21 23:10:00|286|283.6|285.58|283.18|286.14|283.74|285.58|283.18|0
1703200500000|2023-12-21 23:15:00|285.72|283.32|285.44|283.04|285.72|283.32|285.3|282.9|0
1703200800000|2023-12-21 23:20:00|285.3|282.9|285.3|282.9|285.58|283.18|285.3|282.9|0
1703201100000|2023-12-21 23:25:00|285.23|282.83|285.37|282.97|285.43|283.03|285.02|282.62|0
1703201400000|2023-12-21 23:30:00|285.43|283.03|285.16|282.76|285.43|283.03|285.02|282.62|0
1703201700000|2023-12-21 23:35:00|285.15|282.75|284.6|282.2|285.29|282.89|284.18|281.78|0
1703202000000|2023-12-21 23:40:00|284.46|282.06|284.18|281.78|284.6|282.2|283.84|281.44|0
1703202300000|2023-12-21 23:45:00|284.25|281.85|285.01|282.61|285.15|282.75|284.25|281.85|0
1703202600000|2023-12-21 23:50:00|285.15|282.75|285.57|283.17|285.71|283.31|285.15|282.75|0
1703202900000|2023-12-21 23:55:00|285.71|283.31|285.84|283.44|285.98|283.58|285.43|283.03|0
1703203200000|2023-12-22 00:00:00|285.98|283.58|286.47|284.07|286.68|284.28|285.84|283.44|0
1703203500000|2023-12-22 00:05:00|286.4|284|285.56|283.16|286.4|284|285.56|283.16|0
1703203800000|2023-12-22 00:10:00|285.42|283.02|285.84|283.44|285.84|283.44|285.28|282.88|0
1703204100000|2023-12-22 00:15:00|285.98|283.58|286.39|283.99|286.95|284.55|285.84|283.44|0
1703204400000|2023-12-22 00:20:00|286.26|283.86|285.84|283.44|286.26|283.86|285.7|283.3|0
1703204700000|2023-12-22 00:25:00|285.98|283.58|286.11|283.71|286.25|283.85|285.84|283.44|0
1703205000000|2023-12-22 00:30:00|286.25|283.85|285.97|283.57|286.25|283.85|285.97|283.57|0
1703205300000|2023-12-22 00:35:00|286.11|283.71|285.97|283.57|286.11|283.71|285.97|283.57|0
1703205600000|2023-12-22 00:40:00|286.11|283.71|286.53|284.13|286.53|284.13|285.97|283.57|0
1703205900000|2023-12-22 00:45:00|286.39|283.99|286.39|283.99|286.53|284.13|286.25|283.85|0
1703206200000|2023-12-22 00:50:00|286.46|284.06|286.52|284.12|286.53|284.13|286.25|283.85|0
1703206500000|2023-12-22 00:55:00|286.39|283.99|286.8|284.4|286.8|284.4|286.39|283.99|0
1703206800000|2023-12-22 01:00:00|286.74|284.34|286.52|284.12|286.8|284.4|286.24|283.84|0
1703207100000|2023-12-22 01:05:00|286.59|284.19|287.22|284.82|287.92|285.52|286.52|284.12|0
1703207400000|2023-12-22 01:10:00|287.15|284.75|287.08|284.68|287.5|285.1|287.08|284.68|0
1703207700000|2023-12-22 01:15:00|287.22|284.82|286.52|284.12|287.36|284.96|286.24|283.84|0
1703208000000|2023-12-22 01:20:00|286.66|284.26|286.93|284.53|286.93|284.53|286.52|284.12|0
1703208300000|2023-12-22 01:25:00|287.07|284.67|286.65|284.25|287.07|284.67|286.38|283.98|0
1703208600000|2023-12-22 01:30:00|286.55|284.35|286.69|284.49|286.69|284.49|286.41|284.21|0
1703208900000|2023-12-22 01:35:00|286.83|284.63|286.69|284.49|287.39|285.19|286.55|284.35|0
1703209200000|2023-12-22 01:40:00|286.76|284.56|287.53|285.33|287.95|285.75|286.76|284.56|0
1703209500000|2023-12-22 01:45:00|287.67|285.47|287.81|285.61|287.95|285.75|287.53|285.33|0
1703209800000|2023-12-22 01:50:00|287.67|285.47|287.8|285.6|287.94|285.74|287.53|285.33|0
1703210100000|2023-12-22 01:55:00|287.66|285.46|287.8|285.6|288.08|285.88|287.66|285.46|0
1703210400000|2023-12-22 02:00:00|287.66|285.46|288.08|285.88|288.08|285.88|287.66|285.46|0
1703210700000|2023-12-22 02:05:00|287.94|285.74|287.8|285.6|288.22|286.02|287.8|285.6|0
1703211000000|2023-12-22 02:10:00|287.66|285.46|287.66|285.46|287.8|285.6|287.66|285.46|0
1703211300000|2023-12-22 02:15:00|287.52|285.32|287.24|285.04|287.66|285.46|287.1|284.9|0
1703211600000|2023-12-22 02:20:00|287.1|284.9|287.52|285.32|287.52|285.32|286.96|284.76|0
1703211900000|2023-12-22 02:25:00|287.38|285.18|287.79|285.59|287.79|285.59|287.24|285.04|0
1703212200000|2023-12-22 02:30:00|287.65|285.45|287.51|285.31|287.65|285.45|287.37|285.17|0
1703212500000|2023-12-22 02:35:00|287.37|285.17|288.07|285.87|288.07|285.87|287.37|285.17|0
1703212800000|2023-12-22 02:40:00|287.93|285.73|288.35|286.15|288.35|286.15|287.93|285.73|0
1703213100000|2023-12-22 02:45:00|288.21|286.01|287.65|285.45|288.21|286.01|287.65|285.45|0
1703213400000|2023-12-22 02:50:00|287.72|285.52|287.23|285.03|287.79|285.59|287.09|284.89|0
1703213700000|2023-12-22 02:55:00|287.09|284.89|287.23|285.03|287.51|285.31|287.09|284.89|0
1703214000000|2023-12-22 03:00:00|287.37|285.17|287.02|284.82|287.37|285.17|286.74|284.54|0
1703214300000|2023-12-22 03:05:00|286.95|284.75|286.81|284.61|287.09|284.89|286.81|284.61|0
1703214600000|2023-12-22 03:10:00|286.67|284.47|286.66|284.46|286.8|284.6|286.53|284.33|0
1703214900000|2023-12-22 03:15:00|286.8|284.6|287.08|284.88|287.15|284.95|286.8|284.6|0
1703215200000|2023-12-22 03:20:00|287.15|284.95|287.22|285.02|287.36|285.16|287.08|284.88|0
1703215500000|2023-12-22 03:25:00|287.36|285.16|287.08|284.88|287.5|285.3|287.08|284.88|0
1703215800000|2023-12-22 03:30:00|287.22|285.02|287.78|285.58|287.78|285.58|287.22|285.02|0
1703216100000|2023-12-22 03:35:00|287.92|285.72|288.05|285.85|288.2|286|287.91|285.71|0
1703216400000|2023-12-22 03:40:00|288.13|285.93|288.89|286.69|289.17|286.97|288.13|285.93|0
1703216700000|2023-12-22 03:45:00|289.03|286.83|287.21|285.01|289.03|286.83|286.79|284.59|0
1703217000000|2023-12-22 03:50:00|287.29|285.09|287.49|285.29|287.49|285.29|287.21|285.01|0
1703217300000|2023-12-22 03:55:00|287.35|285.15|287.63|285.43|287.63|285.43|287.35|285.15|0
1703217600000|2023-12-22 04:00:00|287.56|285.36|287.21|285.01|287.63|285.43|287.07|284.87|0
1703217900000|2023-12-22 04:05:00|287.28|285.08|287.77|285.57|287.77|285.57|287.21|285.01|0
1703218200000|2023-12-22 04:10:00|287.91|285.71|287.35|285.15|287.91|285.71|287.35|285.15|0
1703218500000|2023-12-22 04:15:00|287.49|285.29|287.48|285.28|287.62|285.42|287.34|285.14|0
1703218800000|2023-12-22 04:20:00|287.62|285.42|287.48|285.28|287.62|285.42|287.48|285.28|0
1703219100000|2023-12-22 04:25:00|287.62|285.42|287.48|285.28|287.62|285.42|287.2|285|0
1703219400000|2023-12-22 04:30:00|287.41|285.21|287.2|285|287.48|285.28|287.2|285|0
1703219700000|2023-12-22 04:35:00|287.13|284.93|287.2|285|287.2|285|287.06|284.86|0
1703220000000|2023-12-22 04:40:00|287.06|284.86|287.2|285|287.34|285.14|287.06|284.86|0
1703220300000|2023-12-22 04:45:00|287.34|285.14|287.34|285.14|287.48|285.28|287.2|285|0
1703220600000|2023-12-22 04:50:00|287.48|285.28|287.61|285.41|287.61|285.41|287.34|285.14|0
1703220900000|2023-12-22 04:55:00|287.69|285.49|287.47|285.27|287.89|285.69|287.47|285.27|0
1703221200000|2023-12-22 05:00:00|287.61|285.41|287.61|285.41|287.89|285.69|287.41|285.21|0
1703221500000|2023-12-22 05:05:00|287.68|285.48|288.17|285.97|288.31|286.11|287.61|285.41|0
1703221800000|2023-12-22 05:10:00|288.1|285.9|287.89|285.69|288.17|285.97|287.47|285.27|0
1703222100000|2023-12-22 05:15:00|287.82|285.62|288.03|285.83|288.17|285.97|287.61|285.41|0
1703222400000|2023-12-22 05:20:00|288.17|285.97|288.17|285.97|288.24|286.04|288.03|285.83|0
1703222700000|2023-12-22 05:25:00|288.1|285.9|287.88|285.68|288.17|285.97|287.74|285.54|0
1703223000000|2023-12-22 05:30:00|288.02|285.82|288.1|285.9|288.16|285.96|287.88|285.68|0
1703223300000|2023-12-22 05:35:00|288.02|285.82|287.6|285.4|288.3|286.1|287.6|285.4|0
1703223600000|2023-12-22 05:40:00|287.53|285.33|287.88|285.68|288.02|285.82|287.46|285.26|0
1703223900000|2023-12-22 05:45:00|288.02|285.82|288.65|286.45|288.65|286.45|287.88|285.68|0
1703224200000|2023-12-22 05:50:00|288.58|286.38|288.58|286.38|288.72|286.52|288.3|286.1|0
1703224500000|2023-12-22 05:55:00|288.44|286.24|289.28|287.08|289.28|287.08|288.44|286.24|0
1703224800000|2023-12-22 06:00:00|289|286.8|288.99|286.79|289.56|287.36|288.71|286.51|0
1703225100000|2023-12-22 06:05:00|288.93|286.73|289.7|287.5|289.84|287.64|288.85|286.65|0
1703225400000|2023-12-22 06:10:00|289.63|287.43|289.98|287.78|289.98|287.78|289.63|287.43|0
1703225700000|2023-12-22 06:15:00|289.83|287.63|289.83|287.63|290.12|287.92|289.69|287.49|0
1703226000000|2023-12-22 06:20:00|289.69|287.49|288.62|286.42|289.83|287.63|288.62|286.42|0
1703226300000|2023-12-22 06:25:00|288.48|286.28|287.92|285.72|288.48|286.28|287.77|285.57|0
1703226600000|2023-12-22 06:30:00|287.99|285.79|287.91|285.71|288.06|285.86|287.77|285.57|0
1703226900000|2023-12-22 06:35:00|287.77|285.57|287.77|285.57|287.91|285.71|287.63|285.43|0
1703227200000|2023-12-22 06:40:00|287.63|285.43|287.35|285.15|287.77|285.57|287.35|285.15|0
1703227500000|2023-12-22 06:45:00|287.49|285.29|287.07|284.87|287.49|285.29|287.07|284.87|0
1703227800000|2023-12-22 06:50:00|287|284.8|286.93|284.73|287.07|284.87|286.93|284.73|0
1703228100000|2023-12-22 06:55:00|287.07|284.87|287.35|285.15|287.35|285.15|286.93|284.73|0
1703228400000|2023-12-22 07:00:00|287.49|285.29|286.78|284.58|287.77|285.57|286.72|284.52|0
1703228700000|2023-12-22 07:05:00|287.06|284.86|287.2|285|287.34|285.14|287.06|284.86|0
1703229000000|2023-12-22 07:10:00|287.34|285.14|288.73|286.53|289.22|287.02|287.34|285.14|0
1703229300000|2023-12-22 07:15:00|288.87|286.67|288.8|286.6|288.87|286.67|288.59|286.39|0
1703229600000|2023-12-22 07:20:00|288.73|286.53|289.01|286.81|289.22|287.02|288.59|286.39|0
1703229900000|2023-12-22 07:25:00|288.87|286.67|289.42|287.22|289.56|287.36|288.87|286.67|0
1703230200000|2023-12-22 07:30:00|289.5|287.3|288.86|286.66|289.56|287.36|288.86|286.66|0
1703230500000|2023-12-22 07:35:00|288.72|286.52|288.86|286.66|289.14|286.94|288.72|286.52|0
1703230800000|2023-12-22 07:40:00|288.72|286.52|288.86|286.66|289.28|287.08|288.72|286.52|0
1703231100000|2023-12-22 07:45:00|288.72|286.52|288.58|286.38|288.72|286.52|288.44|286.24|0
1703231400000|2023-12-22 07:50:00|288.44|286.24|288.72|286.52|288.86|286.66|288.44|286.24|0
1703231700000|2023-12-22 07:55:00|288.79|286.59|289.28|287.08|289.28|287.08|288.72|286.52|0
1703232000000|2023-12-22 08:00:00|289.14|286.94|289.07|286.87|289.41|287.21|288.3|286.1|0
1703232300000|2023-12-22 08:05:00|288.99|286.79|289.13|286.93|289.27|287.07|288.57|286.37|0
1703232600000|2023-12-22 08:10:00|289.27|287.07|288.43|286.23|289.55|287.35|288.15|285.95|0
1703232900000|2023-12-22 08:15:00|288.29|286.09|288.71|286.51|288.85|286.65|288.15|285.95|0
1703233200000|2023-12-22 08:20:00|288.85|286.65|289.41|287.21|289.55|287.35|288.71|286.51|0
1703233500000|2023-12-22 08:25:00|289.48|287.28|288.43|286.23|289.48|287.28|288.29|286.09|0
1703233800000|2023-12-22 08:30:00|288.57|286.37|286.82|284.62|288.57|286.37|286.75|284.55|0
1703234100000|2023-12-22 08:35:00|286.75|284.55|287.03|284.83|287.31|285.11|286.61|284.41|0
1703234400000|2023-12-22 08:40:00|286.89|284.69|287.52|285.32|287.52|285.32|286.75|284.55|0
1703234700000|2023-12-22 08:45:00|287.45|285.25|288.42|286.22|288.42|286.22|287.31|285.11|0
1703235000000|2023-12-22 08:50:00|288.56|286.36|289.4|287.2|289.4|287.2|288.42|286.22|0
1703235300000|2023-12-22 08:55:00|289.26|287.06|289.82|287.62|289.96|287.76|289.26|287.06|0
1703235600000|2023-12-22 09:00:00|289.68|287.48|289.26|287.06|289.68|287.48|288.7|286.5|0
1703235900000|2023-12-22 09:05:00|289.19|286.99|288.14|285.94|289.54|287.34|287.93|285.73|0
1703236200000|2023-12-22 09:10:00|288.28|286.08|288.14|285.94|288.42|286.22|287.86|285.66|0
1703236500000|2023-12-22 09:15:00|288|285.8|287.58|285.38|288.28|286.08|287.44|285.24|0
1703236800000|2023-12-22 09:20:00|287.51|285.31|287.51|285.31|287.58|285.38|287.02|284.82|0
1703237100000|2023-12-22 09:25:00|287.57|285.37|287.57|285.37|287.71|285.51|287.29|285.09|0
1703237400000|2023-12-22 09:30:00|287.43|285.23|286.32|284.12|287.57|285.37|286.04|283.84|0
1703237700000|2023-12-22 09:35:00|286.25|284.05|286.18|283.98|286.46|284.26|285.9|283.7|0
1703238000000|2023-12-22 09:40:00|286.04|283.84|286.32|284.12|286.46|284.26|286.04|283.84|0
1703238300000|2023-12-22 09:45:00|286.25|284.05|286.97|284.77|287.25|285.05|286.18|283.98|0
1703238600000|2023-12-22 09:50:00|287.11|284.91|287.81|285.61|287.81|285.61|286.9|284.7|0
1703238900000|2023-12-22 09:55:00|287.88|285.68|287.66|285.46|287.95|285.75|287.53|285.33|0
1703239200000|2023-12-22 10:00:00|287.74|285.54|288.22|286.02|288.36|286.16|287.66|285.46|0
1703239500000|2023-12-22 10:05:00|288.36|286.16|287.94|285.74|288.5|286.3|287.94|285.74|0
1703239800000|2023-12-22 10:10:00|287.87|285.67|287.66|285.46|287.94|285.74|287.24|285.04|0
1703240100000|2023-12-22 10:15:00|287.73|285.53|287.38|285.18|287.8|285.6|287.24|285.04|0
1703240400000|2023-12-22 10:20:00|287.24|285.04|287.38|285.18|287.52|285.32|287.24|285.04|0
1703240700000|2023-12-22 10:25:00|287.24|285.04|287.52|285.32|287.94|285.74|287.24|285.04|0
1703241000000|2023-12-22 10:30:00|287.66|285.46|288.07|285.87|288.07|285.87|287.52|285.32|0
1703241300000|2023-12-22 10:35:00|288.21|286.01|288.44|286.24|288.58|286.38|287.61|285.41|0
1703241600000|2023-12-22 10:40:00|288.3|286.1|287.88|285.68|288.58|286.38|287.88|285.68|0
1703241900000|2023-12-22 10:45:00|287.81|285.61|287.32|285.12|288.02|285.82|287.04|284.84|0
1703242200000|2023-12-22 10:50:00|287.46|285.26|286.62|284.42|287.88|285.68|286.49|284.29|0
1703242500000|2023-12-22 10:55:00|286.49|284.29|286.69|284.49|286.9|284.7|286.35|284.15|0
1703242800000|2023-12-22 11:00:00|286.76|284.56|286.48|284.28|286.9|284.7|286.07|283.87|0
1703243100000|2023-12-22 11:05:00|286.62|284.42|286.34|284.14|286.62|284.42|286.2|284|0
1703243400000|2023-12-22 11:10:00|286.41|284.21|285.92|283.72|286.48|284.28|285.79|283.59|0
1703243700000|2023-12-22 11:15:00|285.86|283.66|286.34|284.14|286.34|284.14|285.78|283.58|0
1703244000000|2023-12-22 11:20:00|286.48|284.28|286.48|284.28|286.62|284.42|286.2|284|0
1703244300000|2023-12-22 11:25:00|286.62|284.42|286.75|284.55|286.89|284.69|286.48|284.28|0
1703244600000|2023-12-22 11:30:00|286.61|284.41|285.92|283.72|287.03|284.83|285.92|283.72|0
1703244900000|2023-12-22 11:35:00|286.06|283.86|286.82|284.62|286.82|284.62|286.06|283.86|0
1703245200000|2023-12-22 11:40:00|286.75|284.55|286.75|284.55|287.03|284.83|286.33|284.13|0
1703245500000|2023-12-22 11:45:00|286.68|284.48|286.33|284.13|286.89|284.69|286.05|283.85|0
1703245800000|2023-12-22 11:50:00|286.4|284.2|285.77|283.57|286.47|284.27|285.77|283.57|0
1703246100000|2023-12-22 11:55:00|285.91|283.71|286.05|283.85|286.05|283.85|285.77|283.57|0
1703246400000|2023-12-22 12:00:00|285.91|283.71|285.43|283.23|286.05|283.85|285.36|283.16|0
1703246700000|2023-12-22 12:05:00|285.36|283.16|285.49|283.29|285.77|283.57|285.35|283.15|0
1703247000000|2023-12-22 12:10:00|285.56|283.36|285.63|283.43|285.77|283.57|285.35|283.15|0
1703247300000|2023-12-22 12:15:00|285.77|283.57|285.21|283.01|285.91|283.71|285.21|283.01|0
1703247600000|2023-12-22 12:20:00|285.28|283.08|284.8|282.6|285.35|283.15|284.66|282.46|0
1703247900000|2023-12-22 12:25:00|284.93|282.73|285.21|283.01|285.49|283.29|284.93|282.73|0
1703248200000|2023-12-22 12:30:00|285.35|283.15|285.9|283.7|286.04|283.84|285.21|283.01|0
1703248500000|2023-12-22 12:35:00|285.7|283.5|285.62|283.42|286.04|283.84|285.35|283.15|0
1703248800000|2023-12-22 12:40:00|285.48|283.28|286.04|283.84|286.04|283.84|285.48|283.28|0
1703249100000|2023-12-22 12:45:00|285.97|283.77|286.31|284.11|286.73|284.53|285.97|283.77|0
1703249400000|2023-12-22 12:50:00|286.45|284.25|286.31|284.11|286.45|284.25|286.03|283.83|0
1703249700000|2023-12-22 12:55:00|286.45|284.25|286.17|283.97|286.59|284.39|286.17|283.97|0
1703250000000|2023-12-22 13:00:00|286.31|284.11|284.78|282.58|286.31|284.11|284.78|282.58|0
1703250300000|2023-12-22 13:05:00|284.92|282.72|285.2|283|285.2|283|284.37|282.17|0
1703250600000|2023-12-22 13:10:00|285.06|282.86|284.78|282.58|285.48|283.28|284.64|282.44|0
1703250900000|2023-12-22 13:15:00|284.85|282.65|283.95|281.75|284.85|282.65|283.95|281.75|0
1703251200000|2023-12-22 13:20:00|284.09|281.89|283.88|281.68|284.23|282.03|283.81|281.61|0
1703251500000|2023-12-22 13:25:00|283.95|281.75|284.22|282.02|284.57|282.37|283.4|281.2|0
1703251800000|2023-12-22 13:30:00|284.36|282.16|285.75|283.55|288.74|286.54|282.84|280.64|0
1703252100000|2023-12-22 13:35:00|285.61|283.41|282.56|280.36|285.61|283.41|280.78|278.58|0
1703252400000|2023-12-22 13:40:00|282.43|280.23|280.5|278.3|282.7|280.5|280.23|278.03|0
1703252700000|2023-12-22 13:45:00|280.85|278.65|281.46|279.26|281.46|279.26|280.44|278.24|0
1703253000000|2023-12-22 13:50:00|281.4|279.2|278.86|276.66|281.87|279.67|278.86|276.66|0
1703253300000|2023-12-22 13:55:00|278.99|276.79|278.99|276.79|279.68|277.48|278.86|276.66|0
1703253600000|2023-12-22 14:00:00|279.13|276.93|278.86|276.66|279.68|277.48|278.86|276.66|0
1703253900000|2023-12-22 14:05:00|278.99|276.79|279.54|277.34|279.54|277.34|278.85|276.65|0
1703254200000|2023-12-22 14:10:00|279.4|277.2|279.81|277.61|279.95|277.75|278.72|276.52|0
1703254500000|2023-12-22 14:15:00|279.67|277.47|279.26|277.06|280.22|278.02|279.26|277.06|0
1703254800000|2023-12-22 14:20:00|279.12|276.92|279.26|277.06|279.94|277.74|278.99|276.79|0
1703255100000|2023-12-22 14:25:00|279.4|277.2|279.39|277.19|279.94|277.74|278.71|276.51|0
1703255400000|2023-12-22 14:30:00|279.26|277.06|277.62|275.42|279.67|277.47|275.99|273.79|0
1703255700000|2023-12-22 14:35:00|277.21|275.01|276.99|274.79|278.44|276.24|274.9|272.7|0
1703256000000|2023-12-22 14:40:00|276.72|274.52|275.32|273.12|279.43|277.23|275.19|272.99|0
1703256300000|2023-12-22 14:45:00|275.19|272.99|274.78|272.58|276.13|273.93|274.51|272.31|0
1703256600000|2023-12-22 14:50:00|274.65|272.45|274.65|272.45|274.65|272.45|273.44|271.24|0
1703256900000|2023-12-22 14:55:00|274.51|272.31|275.79|273.59|276.12|273.92|273.57|271.37|0
1703257200000|2023-12-22 15:00:00|275.05|272.85|275.45|273.25|277.54|275.34|274.64|272.44|0
1703257500000|2023-12-22 15:05:00|275.32|273.12|275.31|273.11|276.66|274.46|274.11|271.91|0
1703257800000|2023-12-22 15:10:00|275.45|273.25|275.85|273.65|276.79|274.59|275.18|272.98|0
1703258100000|2023-12-22 15:15:00|275.99|273.79|276.39|274.19|277.06|274.86|275.58|273.38|0
1703258400000|2023-12-22 15:20:00|276.25|274.05|276.39|274.19|277.47|275.27|275.85|273.65|0
1703258700000|2023-12-22 15:25:00|276.52|274.32|274.64|272.44|277.4|275.2|274.37|272.17|0
1703259000000|2023-12-22 15:30:00|274.5|272.3|274.5|272.3|274.9|272.7|273.83|271.63|0
1703259300000|2023-12-22 15:35:00|274.63|272.43|276.52|274.32|277.46|275.26|274.1|271.9|0
1703259600000|2023-12-22 15:40:00|276.38|274.18|275.57|273.37|276.38|274.18|275.44|273.24|0
1703259900000|2023-12-22 15:45:00|275.44|273.24|276.78|274.58|277.06|274.86|275.3|273.1|0
1703260200000|2023-12-22 15:50:00|276.92|274.72|276.92|274.72|277.46|275.26|276.51|274.31|0
1703260500000|2023-12-22 15:55:00|277.05|274.85|280.03|277.83|280.03|277.83|276.92|274.72|0
1703260800000|2023-12-22 16:00:00|280.17|277.97|281.26|279.06|283.04|280.84|279.76|277.56|0
1703261100000|2023-12-22 16:05:00|281.12|278.92|280.3|278.1|282.9|280.7|280.17|277.97|0
1703261400000|2023-12-22 16:10:00|280.17|277.97|279.35|277.15|280.85|278.65|279.21|277.01|0
1703261700000|2023-12-22 16:15:00|279.42|277.22|279.08|276.88|280.3|278.1|278.94|276.74|0
1703262000000|2023-12-22 16:20:00|279.21|277.01|279.35|277.15|279.48|277.28|277.18|274.98|0
1703262300000|2023-12-22 16:25:00|279.48|277.28|278.8|276.6|279.89|277.69|278.26|276.06|0
1703262600000|2023-12-22 16:30:00|278.53|276.33|278.12|275.92|278.53|276.33|277.04|274.84|0
1703262900000|2023-12-22 16:35:00|278.26|276.06|279.21|277.01|279.62|277.42|278.12|275.92|0
1703263200000|2023-12-22 16:40:00|279.07|276.87|278.61|276.41|280.57|278.37|277.77|275.57|0
1703263500000|2023-12-22 16:45:00|278.68|276.48|279.23|277.03|279.43|277.23|278.2|276|0
1703263800000|2023-12-22 16:50:00|279.29|277.09|278.47|276.27|279.29|277.09|278.2|276|0
1703264100000|2023-12-22 16:55:00|278.34|276.14|278.74|276.54|278.88|276.68|277.45|275.25|0
1703264400000|2023-12-22 17:00:00|278.47|276.27|278.2|276|278.74|276.54|277.65|275.45|0
1703264700000|2023-12-22 17:05:00|278.06|275.86|279.15|276.95|279.29|277.09|276.7|274.5|0
1703265000000|2023-12-22 17:10:00|279.29|277.09|280.1|277.9|280.24|278.04|278.81|276.61|0
1703265300000|2023-12-22 17:15:00|280.24|278.04|279.97|277.77|280.65|278.45|279.42|277.22|0
1703265600000|2023-12-22 17:20:00|279.83|277.63|280.1|277.9|280.92|278.72|279.56|277.36|0
1703265900000|2023-12-22 17:25:00|280.17|277.97|278.33|276.13|280.38|278.18|278.05|275.85|0
1703266200000|2023-12-22 17:30:00|278.46|276.26|278.8|276.6|279.55|277.35|278.05|275.85|0
1703266500000|2023-12-22 17:35:00|278.87|276.67|277.08|274.88|279.01|276.81|276.94|274.74|0
1703266800000|2023-12-22 17:40:00|277.21|275.01|276.4|274.2|277.21|275.01|276.26|274.06|0
1703267100000|2023-12-22 17:45:00|276.33|274.13|276.53|274.33|276.67|274.47|275.58|273.38|0
1703267400000|2023-12-22 17:50:00|276.67|274.47|275.52|273.32|276.8|274.6|275.44|273.24|0
1703267700000|2023-12-22 17:55:00|275.58|273.38|275.44|273.24|276.67|274.47|275.44|273.24|0
1703268000000|2023-12-22 18:00:00|275.58|273.38|275.44|273.24|276.26|274.06|275.17|272.97|0
1703268300000|2023-12-22 18:05:00|275.31|273.11|275.03|272.83|275.31|273.11|274.76|272.56|0
1703268600000|2023-12-22 18:10:00|274.97|272.77|274.56|272.36|275.1|272.9|274.49|272.29|0
1703268900000|2023-12-22 18:15:00|274.49|272.29|275.3|273.1|275.3|273.1|274.49|272.29|0
1703269200000|2023-12-22 18:20:00|275.17|272.97|275.17|272.97|275.3|273.1|274.9|272.7|0
1703269500000|2023-12-22 18:25:00|275.24|273.04|275.03|272.83|275.57|273.37|274.76|272.56|0
1703269800000|2023-12-22 18:30:00|275.3|273.1|275.16|272.96|275.3|273.1|274.62|272.42|0
1703270100000|2023-12-22 18:35:00|275.03|272.83|275.57|273.37|275.7|273.5|274.69|272.49|0
1703270400000|2023-12-22 18:40:00|275.43|273.23|275.84|273.64|277.06|274.86|275.43|273.23|0
1703270700000|2023-12-22 18:45:00|275.97|273.77|275.56|273.36|276.52|274.32|275.43|273.23|0
1703271000000|2023-12-22 18:50:00|275.43|273.23|276.38|274.18|276.51|274.31|275.29|273.09|0
1703271300000|2023-12-22 18:55:00|276.51|274.31|277.19|274.99|277.33|275.13|276.11|273.91|0
1703271600000|2023-12-22 19:00:00|277.33|275.13|279.1|276.9|279.1|276.9|276.92|274.72|0
1703271900000|2023-12-22 19:05:00|278.96|276.76|281.84|279.64|282.81|280.61|278.96|276.76|0
1703272200000|2023-12-22 19:10:00|282.39|280.19|281.15|278.95|282.39|280.19|280.88|278.68|0
1703272500000|2023-12-22 19:15:00|281.7|279.5|285.47|283.27|287|284.8|281.15|278.95|0
1703272800000|2023-12-22 19:20:00|285.61|283.41|288.52|286.32|290.06|287.86|284.37|282.17|0
1703273100000|2023-12-22 19:25:00|288.66|286.46|290.47|288.27|291.04|288.84|288.52|286.32|0
1703273400000|2023-12-22 19:30:00|290.61|288.41|290.61|288.41|292.58|290.38|289.08|286.88|0
1703273700000|2023-12-22 19:35:00|290.89|288.69|287.82|285.62|290.89|288.69|286.3|284.1|0
1703274000000|2023-12-22 19:40:00|287.62|285.42|283.61|281.41|287.62|285.42|283.4|281.2|0
1703274300000|2023-12-22 19:45:00|283.54|281.34|282.44|280.24|283.54|281.34|281.75|279.55|0
1703274600000|2023-12-22 19:50:00|282.57|280.37|281.34|279.14|282.57|280.37|280.66|278.46|0
1703274900000|2023-12-22 19:55:00|281.2|279|280.45|278.25|281.61|279.41|280.38|278.18|0
1703275200000|2023-12-22 20:00:00|280.11|277.91|280.24|278.04|281.61|279.41|279.7|277.5|0
1703275500000|2023-12-22 20:05:00|280.38|278.18|283.19|280.99|283.19|280.99|280.11|277.91|0
1703275800000|2023-12-22 20:10:00|282.92|280.72|281.82|279.62|282.92|280.72|281.68|279.48|0
1703276100000|2023-12-22 20:15:00|281.96|279.76|282.09|279.89|283.19|280.99|281.68|279.48|0
1703276400000|2023-12-22 20:20:00|282.36|280.16|280.55|278.35|283.6|281.4|280|277.8|0
1703276700000|2023-12-22 20:25:00|280.69|278.49|279.18|276.98|280.96|278.76|279.04|276.84|0
1703277000000|2023-12-22 20:30:00|279.32|277.12|281.37|279.17|281.51|279.31|279.32|277.12|0
1703277300000|2023-12-22 20:35:00|281.78|279.58|282.6|280.4|282.88|280.68|280.96|278.76|0
1703277600000|2023-12-22 20:40:00|282.88|280.68|282.33|280.13|284.26|282.06|282.33|280.13|0
1703277900000|2023-12-22 20:45:00|282.19|279.99|283.7|281.5|283.7|281.5|281.78|279.58|0
1703278200000|2023-12-22 20:50:00|283.84|281.64|280.95|278.75|283.84|281.64|280.68|278.48|0
1703278500000|2023-12-22 20:55:00|281.09|278.89|280.54|278.34|282.05|279.85|280.54|278.34|0
1703278800000|2023-12-22 21:00:00|280.27|278.07|280.78|278.58|281.29|279.09|279.17|276.97|0
1703279100000|2023-12-22 21:05:00|280.65|278.45|281.2|279|281.33|279.13|280.23|278.03|0
1703279400000|2023-12-22 21:10:00|281.27|279.07|281.75|279.55|282.02|279.82|281.06|278.86|0
1703577600000|2023-12-26 08:00:00|274.89|272.69|275.43|273.23|275.56|273.36|274.89|272.69|0
1703577900000|2023-12-26 08:05:00|275.56|273.36|275.83|273.63|276.1|273.9|275.56|273.36|0
1703578200000|2023-12-26 08:10:00|275.7|273.5|275.56|273.36|275.83|273.63|275.56|273.36|0
1703578500000|2023-12-26 08:15:00|275.63|273.43|275.56|273.36|275.7|273.5|275.42|273.22|0
1703578800000|2023-12-26 08:20:00|275.42|273.22|275.56|273.36|275.69|273.49|275.29|273.09|0
1703579100000|2023-12-26 08:25:00|275.63|273.43|275.15|272.95|275.63|273.43|275.15|272.95|0
1703579400000|2023-12-26 08:30:00|275.28|273.08|275.01|272.81|275.28|273.08|275.01|272.81|0
1703579700000|2023-12-26 08:35:00|275.15|272.95|275.55|273.35|275.62|273.42|275.15|272.95|0
1703580000000|2023-12-26 08:40:00|275.49|273.29|275.82|273.62|275.82|273.62|275.42|273.22|0
1703580300000|2023-12-26 08:45:00|275.96|273.76|275.96|273.76|275.96|273.76|275.69|273.49|0
1703580600000|2023-12-26 08:50:00|275.89|273.69|275.96|273.76|275.96|273.76|275.82|273.62|0
1703580900000|2023-12-26 08:55:00|275.89|273.69|275.68|273.48|275.96|273.76|275.55|273.35|0
1703581200000|2023-12-26 09:00:00|275.82|273.62|275.55|273.35|275.95|273.75|275.55|273.35|0
1703581500000|2023-12-26 09:05:00|275.62|273.42|275.54|273.34|276.09|273.89|275.54|273.34|0
1703581800000|2023-12-26 09:10:00|275.68|273.48|275.95|273.75|275.95|273.75|275.68|273.48|0
1703582100000|2023-12-26 09:15:00|276.02|273.82|276.63|274.43|276.63|274.43|276.02|273.82|0
1703582400000|2023-12-26 09:20:00|276.56|274.36|277.31|275.11|277.31|275.11|276.49|274.29|0
1703582700000|2023-12-26 09:25:00|277.17|274.97|276.76|274.56|277.17|274.97|276.49|274.29|0
1703583000000|2023-12-26 09:30:00|276.83|274.63|276.08|273.88|276.83|274.63|276.08|273.88|0
1703583300000|2023-12-26 09:35:00|275.94|273.74|275.81|273.61|275.94|273.74|275.81|273.61|0
1703583600000|2023-12-26 09:40:00|275.88|273.68|276.48|274.28|276.48|274.28|275.81|273.61|0
1703583900000|2023-12-26 09:45:00|276.42|274.22|276.48|274.28|276.75|274.55|276.35|274.15|0
1703584200000|2023-12-26 09:50:00|276.35|274.15|276.62|274.42|276.62|274.42|276.35|274.15|0
1703584500000|2023-12-26 09:55:00|276.55|274.35|276.48|274.28|276.62|274.42|276.48|274.28|0
1703584800000|2023-12-26 10:00:00|276.34|274.14|276.34|274.14|276.75|274.55|276.21|274.01|0
1703585100000|2023-12-26 10:05:00|276.48|274.28|276.48|274.28|276.61|274.41|276.41|274.21|0
1703585400000|2023-12-26 10:10:00|276.61|274.41|276.61|274.41|276.61|274.41|276.48|274.28|0
1703585700000|2023-12-26 10:15:00|276.47|274.27|276.34|274.14|276.61|274.41|276.34|274.14|0
1703586000000|2023-12-26 10:20:00|276.47|274.27|276.74|274.54|276.88|274.68|276.47|274.27|0
1703586300000|2023-12-26 10:25:00|276.81|274.61|276.74|274.54|276.88|274.68|276.74|274.54|0
1703586600000|2023-12-26 10:30:00|276.81|274.61|276.74|274.54|276.88|274.68|276.74|274.54|0
1703586900000|2023-12-26 10:35:00|276.61|274.41|276.2|274|276.61|274.41|276.06|273.86|0
1703587200000|2023-12-26 10:40:00|276.13|273.93|276.06|273.86|276.13|273.93|275.92|273.72|0
1703587500000|2023-12-26 10:45:00|276.13|273.93|275.92|273.72|276.2|274|275.92|273.72|0
1703587800000|2023-12-26 10:50:00|275.99|273.79|275.92|273.72|276.06|273.86|275.92|273.72|0
1703588100000|2023-12-26 10:55:00|275.79|273.59|275.78|273.58|276.06|273.86|275.78|273.58|0
1703588400000|2023-12-26 11:00:00|275.92|273.72|275.78|273.58|275.92|273.72|275.65|273.45|0
1703588700000|2023-12-26 11:05:00|275.65|273.45|276.46|274.26|276.6|274.4|275.65|273.45|0
1703589000000|2023-12-26 11:10:00|276.6|274.4|276.87|274.67|277|274.8|276.32|274.12|0
1703589300000|2023-12-26 11:15:00|276.73|274.53|277.41|275.21|277.41|275.21|276.73|274.53|0
1703589600000|2023-12-26 11:20:00|277.27|275.07|277.27|275.07|277.54|275.34|277|274.8|0
1703589900000|2023-12-26 11:25:00|277.13|274.93|276.73|274.53|277.13|274.93|276.59|274.39|0
1703590200000|2023-12-26 11:30:00|276.59|274.39|276.89|274.69|277.03|274.83|276.59|274.39|0
1703590500000|2023-12-26 11:35:00|276.75|274.55|276.75|274.55|277.02|274.82|276.75|274.55|0
1703590800000|2023-12-26 11:40:00|276.69|274.49|276.34|274.14|276.69|274.49|276.34|274.14|0
1703591100000|2023-12-26 11:45:00|276.41|274.21|276.88|274.68|276.88|274.68|276.34|274.14|0
1703591400000|2023-12-26 11:50:00|277.02|274.82|277.02|274.82|277.16|274.96|276.88|274.68|0
1703591700000|2023-12-26 11:55:00|277.15|274.95|277.43|275.23|277.56|275.36|276.95|274.75|0
1703592000000|2023-12-26 12:00:00|277.56|275.36|277.63|275.43|277.7|275.5|277.56|275.36|0
1703592300000|2023-12-26 12:05:00|277.7|275.5|278.58|276.38|279.6|277.4|277.56|275.36|0
1703592600000|2023-12-26 12:10:00|278.51|276.31|278.92|276.72|278.99|276.79|277.97|275.77|0
1703592900000|2023-12-26 12:15:00|278.65|276.45|278.78|276.58|279.33|277.13|278.58|276.38|0
1703593200000|2023-12-26 12:20:00|278.72|276.52|278.1|275.9|278.72|276.52|278.1|275.9|0
1703593500000|2023-12-26 12:25:00|278.17|275.97|278.37|276.17|278.71|276.51|278.17|275.97|0
1703593800000|2023-12-26 12:30:00|278.1|275.9|277.96|275.76|278.23|276.03|277.96|275.76|0
1703594100000|2023-12-26 12:35:00|278.03|275.83|278.23|276.03|278.23|276.03|277.82|275.62|0
1703594400000|2023-12-26 12:40:00|278.37|276.17|277.96|275.76|278.37|276.17|277.96|275.76|0
1703594700000|2023-12-26 12:45:00|277.82|275.62|277.55|275.35|277.82|275.62|277.48|275.28|0
1703595000000|2023-12-26 12:50:00|277.41|275.21|277.55|275.35|277.55|275.35|277.27|275.07|0
1703595300000|2023-12-26 12:55:00|277.68|275.48|277.27|275.07|277.68|275.48|277.14|274.94|0
1703595600000|2023-12-26 13:00:00|277.14|274.94|277.54|275.34|277.68|275.48|277.14|274.94|0
1703595900000|2023-12-26 13:05:00|277.48|275.28|277.41|275.21|277.68|275.48|277.27|275.07|0
1703596200000|2023-12-26 13:10:00|277.34|275.14|278.08|275.88|278.08|275.88|277.13|274.93|0
1703596500000|2023-12-26 13:15:00|278.02|275.82|278.36|276.16|278.36|276.16|278.02|275.82|0
1703596800000|2023-12-26 13:20:00|278.29|276.09|276.99|274.79|278.29|276.09|276.99|274.79|0
1703597100000|2023-12-26 13:25:00|277.06|274.86|277.4|275.2|277.4|275.2|276.99|274.79|0
1703597400000|2023-12-26 13:30:00|277.33|275.13|277.94|275.74|278.08|275.88|277.26|275.06|0
1703597700000|2023-12-26 13:35:00|278.08|275.88|278.49|276.29|278.62|276.42|277.53|275.33|0
1703598000000|2023-12-26 13:40:00|278.35|276.15|278.21|276.01|278.9|276.7|278.08|275.88|0
1703598300000|2023-12-26 13:45:00|278.15|275.95|277.8|275.6|278.21|276.01|277.53|275.33|0
1703598600000|2023-12-26 13:50:00|277.94|275.74|277.12|274.92|277.94|275.74|277.12|274.92|0
1703598900000|2023-12-26 13:55:00|277.05|274.85|277.53|275.33|277.53|275.33|276.98|274.78|0
1703599200000|2023-12-26 14:00:00|277.39|275.19|277.53|275.33|277.66|275.46|277.25|275.05|0
1703599500000|2023-12-26 14:05:00|277.39|275.19|277.25|275.05|277.39|275.19|277.12|274.92|0
1703599800000|2023-12-26 14:10:00|277.12|274.92|277.39|275.19|277.52|275.32|277.12|274.92|0
1703600100000|2023-12-26 14:15:00|277.25|275.05|277.93|275.73|277.93|275.73|277.25|275.05|0
1703600400000|2023-12-26 14:20:00|278.07|275.87|278.06|275.86|278.07|275.87|277.52|275.32|0
1703600700000|2023-12-26 14:25:00|278.27|276.07|278.34|276.14|278.61|276.41|277.79|275.59|0
1703601000000|2023-12-26 14:30:00|278.47|276.27|275.75|273.55|278.74|276.54|275.62|273.42|0
1703601300000|2023-12-26 14:35:00|275.62|273.42|275.62|273.42|276.02|273.82|275.21|273.01|0
1703601600000|2023-12-26 14:40:00|275.75|273.55|275.41|273.21|275.89|273.69|274.8|272.6|0
1703601900000|2023-12-26 14:45:00|275.21|273.01|275.34|273.14|275.61|273.41|274.4|272.2|0
1703602200000|2023-12-26 14:50:00|275.21|273.01|276.42|274.22|276.83|274.63|275.21|273.01|0
1703602500000|2023-12-26 14:55:00|276.56|274.36|275.07|272.87|276.83|274.63|275.07|272.87|0
1703602800000|2023-12-26 15:00:00|275.2|273|275.07|272.87|275.47|273.27|274.93|272.73|0
1703603100000|2023-12-26 15:05:00|274.93|272.73|274.66|272.46|275.2|273|274.12|271.92|0
1703603400000|2023-12-26 15:10:00|274.52|272.32|273.85|271.65|274.52|272.32|273.44|271.24|0
1703603700000|2023-12-26 15:15:00|273.71|271.51|273.98|271.78|273.98|271.78|273.17|270.97|0
1703604000000|2023-12-26 15:20:00|273.85|271.65|273.98|271.78|274.52|272.32|273.44|271.24|0
1703604300000|2023-12-26 15:25:00|273.71|271.51|273.98|271.78|274.38|272.18|272.63|270.43|0
1703604600000|2023-12-26 15:30:00|273.71|271.51|273.03|270.83|273.71|271.51|272.77|270.57|0
1703604900000|2023-12-26 15:35:00|273.17|270.97|272.63|270.43|273.17|270.97|272.5|270.3|0
1703605200000|2023-12-26 15:40:00|272.49|270.29|273.44|271.24|273.44|271.24|272.23|270.03|0
1703605500000|2023-12-26 15:45:00|273.3|271.1|273.7|271.5|273.84|271.64|273.3|271.1|0
1703605800000|2023-12-26 15:50:00|273.84|271.64|274.78|272.58|275.73|273.53|273.84|271.64|0
1703606100000|2023-12-26 15:55:00|274.65|272.45|273.7|271.5|274.65|272.45|273.7|271.5|0
1703606400000|2023-12-26 16:00:00|273.57|271.37|274.51|272.31|275.19|272.99|273.43|271.23|0
1703606700000|2023-12-26 16:05:00|274.37|272.17|273.7|271.5|274.37|272.17|273.56|271.36|0
1703607000000|2023-12-26 16:10:00|273.83|271.63|272.62|270.42|274.24|272.04|272.49|270.29|0
1703607300000|2023-12-26 16:15:00|272.75|270.55|274.5|272.3|274.78|272.58|272.62|270.42|0
1703607600000|2023-12-26 16:20:00|274.64|272.44|275.18|272.98|275.18|272.98|274.1|271.9|0
1703607900000|2023-12-26 16:25:00|275.31|273.11|274.5|272.3|275.45|273.25|274.5|272.3|0
1703608200000|2023-12-26 16:30:00|274.64|272.44|273.69|271.49|274.64|272.44|273.56|271.36|0
1703608500000|2023-12-26 16:35:00|273.83|271.63|273.69|271.49|273.96|271.76|273.29|271.09|0
1703608800000|2023-12-26 16:40:00|273.55|271.35|273.55|271.35|273.96|271.76|273.15|270.95|0
1703609100000|2023-12-26 16:45:00|273.42|271.22|273.15|270.95|273.55|271.35|272.61|270.41|0
1703609400000|2023-12-26 16:50:00|273.28|271.08|272.74|270.54|273.42|271.22|272.68|270.48|0
1703609700000|2023-12-26 16:55:00|272.88|270.68|272.74|270.54|273.68|271.48|272.47|270.27|0
1703610000000|2023-12-26 17:00:00|272.88|270.68|273.41|271.21|273.82|271.62|272.87|270.67|0
1703610300000|2023-12-26 17:05:00|273.35|271.15|273.41|271.21|273.68|271.48|273.28|271.08|0
1703610600000|2023-12-26 17:10:00|273.28|271.08|272.33|270.13|273.41|271.21|272.2|270|0
1703610900000|2023-12-26 17:15:00|272.4|270.2|272.33|270.13|272.6|270.4|271.93|269.73|0
1703611200000|2023-12-26 17:20:00|272.4|270.2|272.46|270.26|272.73|270.53|271.93|269.73|0
1703611500000|2023-12-26 17:25:00|272.6|270.4|272.73|270.53|272.73|270.53|272.06|269.86|0
1703611800000|2023-12-26 17:30:00|272.6|270.4|273.13|270.93|273.13|270.93|272.33|270.13|0
1703612100000|2023-12-26 17:35:00|273.07|270.87|273.67|271.47|273.94|271.74|273|270.8|0
1703612400000|2023-12-26 17:40:00|273.61|271.41|272.86|270.66|273.67|271.47|272.73|270.53|0
1703612700000|2023-12-26 17:45:00|272.73|270.53|271.25|269.05|272.73|270.53|271.05|268.85|0
1703613000000|2023-12-26 17:50:00|271.38|269.18|271.38|269.18|272.19|269.99|271.38|269.18|0
1703613300000|2023-12-26 17:55:00|271.45|269.25|272.86|270.66|272.99|270.79|271.45|269.25|0
1703613600000|2023-12-26 18:00:00|272.99|270.79|272.05|269.85|272.99|270.79|271.92|269.72|0
1703613900000|2023-12-26 18:05:00|272.12|269.92|272.18|269.98|272.45|270.25|271.92|269.72|0
1703614200000|2023-12-26 18:10:00|272.05|269.85|271.51|269.31|272.05|269.85|270.98|268.78|0
1703614500000|2023-12-26 18:15:00|271.64|269.44|271.91|269.71|272.18|269.98|271.64|269.44|0
1703614800000|2023-12-26 18:20:00|271.78|269.58|270.84|268.64|272.05|269.85|270.7|268.5|0
1703615100000|2023-12-26 18:25:00|270.7|268.5|271.37|269.17|271.51|269.31|270.7|268.5|0
1703615400000|2023-12-26 18:30:00|271.31|269.11|271.64|269.44|271.64|269.44|270.84|268.64|0
1703615700000|2023-12-26 18:35:00|271.57|269.37|271.91|269.71|271.91|269.71|271.5|269.3|0
1703616000000|2023-12-26 18:40:00|271.77|269.57|271.5|269.3|272.04|269.84|271.37|269.17|0
1703616300000|2023-12-26 18:45:00|271.44|269.24|271.1|268.9|271.5|269.3|270.96|268.76|0
1703616600000|2023-12-26 18:50:00|270.96|268.76|271.77|269.57|272.3|270.1|270.96|268.76|0
1703616900000|2023-12-26 18:55:00|271.9|269.7|270.72|268.52|272.4|270.2|270.59|268.39|0
1703617200000|2023-12-26 19:00:00|270.86|268.66|269.98|267.78|270.93|268.73|269.65|267.45|0
1703617500000|2023-12-26 19:05:00|269.91|267.71|269.51|267.31|270.05|267.85|269.51|267.31|0
1703617800000|2023-12-26 19:10:00|269.38|267.18|269.64|267.44|269.64|267.44|269.11|266.91|0
1703618100000|2023-12-26 19:15:00|269.78|267.58|269.11|266.91|269.78|267.58|269.11|266.91|0
1703618400000|2023-12-26 19:20:00|269.24|267.04|269.1|266.9|269.51|267.31|269.1|266.9|0
1703618700000|2023-12-26 19:25:00|269.24|267.04|268.97|266.77|269.37|267.17|268.77|266.57|0
1703619000000|2023-12-26 19:30:00|268.84|266.64|269.02|266.82|269.02|266.82|268.03|265.83|0
1703619300000|2023-12-26 19:35:00|268.89|266.69|268.48|266.28|269.02|266.82|268.48|266.28|0
1703619600000|2023-12-26 19:40:00|268.62|266.42|269.55|267.35|269.55|267.35|268.62|266.42|0
1703619900000|2023-12-26 19:45:00|269.42|267.22|269.01|266.81|269.55|267.35|268.75|266.55|0
1703620200000|2023-12-26 19:50:00|268.88|266.68|268.48|266.28|269.01|266.81|268.48|266.28|0
1703620500000|2023-12-26 19:55:00|268.61|266.41|268.21|266.01|268.61|266.41|268.08|265.88|0
1703620800000|2023-12-26 20:00:00|268.08|265.88|267.81|265.61|268.74|266.54|267.68|265.48|0
1703621100000|2023-12-26 20:05:00|267.75|265.55|268.34|266.14|268.48|266.28|267.41|265.21|0
1703621400000|2023-12-26 20:10:00|268.21|266.01|267.94|265.74|268.34|266.14|267.67|265.47|0
1703621700000|2023-12-26 20:15:00|268.07|265.87|267.94|265.74|268.34|266.14|267.81|265.61|0
1703622000000|2023-12-26 20:20:00|267.81|265.61|266.34|264.14|267.94|265.74|266.34|264.14|0
1703622300000|2023-12-26 20:25:00|266.21|264.01|265.68|263.48|266.21|264.01|263.69|261.49|0
1703622600000|2023-12-26 20:30:00|265.54|263.34|264.62|262.42|265.81|263.61|264.35|262.15|0
1703622900000|2023-12-26 20:35:00|264.48|262.28|266.47|264.27|266.74|264.54|264.35|262.15|0
1703623200000|2023-12-26 20:40:00|266.73|264.53|266.87|264.67|267.13|264.93|266.47|264.27|0
1703623500000|2023-12-26 20:45:00|267.13|264.93|267.6|265.4|267.6|265.4|265.94|263.74|0
1703623800000|2023-12-26 20:50:00|267.66|265.46|269.13|266.93|269.4|267.2|266.6|264.4|0
1703624100000|2023-12-26 20:55:00|269.26|267.06|268.86|266.66|270.2|268|268.33|266.13|0
1703624400000|2023-12-26 21:00:00|268.06|265.86|268.46|266.26|268.73|266.53|267.53|265.33|0
1703624700000|2023-12-26 21:05:00|268.33|266.13|268.19|265.99|268.99|266.79|268.06|265.86|0
1703625000000|2023-12-26 21:10:00|268.32|266.12|268.19|265.99|268.72|266.52|268.06|265.86|0
1703625300000|2023-12-26 21:15:00|268.29|265.89|268.29|265.89|268.29|265.89|268.02|265.62|0
1703625600000|2023-12-26 21:20:00|268.42|266.02|268.95|266.55|268.95|266.55|268.42|266.02|0
1703625900000|2023-12-26 21:25:00|268.82|266.42|268.69|266.29|268.82|266.42|268.69|266.29|0
1703626200000|2023-12-26 21:30:00|268.62|266.22|268.68|266.28|268.68|266.28|268.55|266.15|0
1703626500000|2023-12-26 21:35:00|268.62|266.22|268.28|265.88|268.62|266.22|268.28|265.88|0
1703626800000|2023-12-26 21:40:00|268.42|266.02|267.88|265.48|268.42|266.02|267.88|265.48|0
1703627100000|2023-12-26 21:45:00|267.95|265.55|268.15|265.75|268.28|265.88|267.95|265.55|0
1703627400000|2023-12-26 21:50:00|268.01|265.61|268.14|265.74|269.21|266.81|268.01|265.61|0
1703627700000|2023-12-26 21:55:00|268.01|265.61|267.68|265.28|268.14|265.74|267.48|265.08|0
1703628000000|2023-12-26 22:00:00|267.62|265.22|267.99|265.59|267.99|265.59|267.62|265.22|0
1703628300000|2023-12-26 22:05:00|267.93|265.53|267.97|265.57|267.99|265.59|267.93|265.53|0
1703628600000|2023-12-26 22:10:00|267.89|265.49|268.01|265.61|268.01|265.61|267.89|265.49|0
1703628900000|2023-12-26 22:15:00|267.99|265.59|267.87|265.47|267.99|265.59|267.87|265.47|0
1703629200000|2023-12-26 22:20:00|267.77|265.37|267.77|265.37|267.79|265.39|267.77|265.37|0
1703629500000|2023-12-26 22:25:00|267.67|265.27|267.63|265.23|267.67|265.27|267.63|265.23|0
1703629800000|2023-12-26 22:30:00|267.71|265.31|267.57|265.17|267.71|265.31|267.57|265.17|0
1703630100000|2023-12-26 22:35:00|267.61|265.21|267.57|265.17|267.63|265.23|267.57|265.17|0
1703630400000|2023-12-26 22:40:00|267.62|265.22|267.59|265.19|267.67|265.27|267.59|265.19|0
1703630700000|2023-12-26 22:45:00|267.61|265.21|267.66|265.26|267.7|265.3|267.61|265.21|0
1703631000000|2023-12-26 22:50:00|267.64|265.24|267.7|265.3|267.7|265.3|267.64|265.24|0
1703631300000|2023-12-26 22:55:00|267.66|265.26|267.62|265.22|267.66|265.26|267.62|265.22|0
1703631600000|2023-12-26 23:00:00|267.13|264.73|266.53|264.13|267.4|265|266.53|264.13|0
1703631900000|2023-12-26 23:05:00|266.66|264.26|266.39|263.99|266.66|264.26|266.13|263.73|0
1703632200000|2023-12-26 23:10:00|266.26|263.86|266.52|264.12|266.66|264.26|266.13|263.73|0
1703632500000|2023-12-26 23:15:00|266.66|264.26|266.92|264.52|267.12|264.72|266.52|264.12|0
1703632800000|2023-12-26 23:20:00|267.05|264.65|266.79|264.39|267.12|264.72|266.65|264.25|0
1703633100000|2023-12-26 23:25:00|266.92|264.52|267.05|264.65|267.32|264.92|266.79|264.39|0
1703633400000|2023-12-26 23:30:00|266.92|264.52|267.18|264.78|267.32|264.92|266.92|264.52|0
1703633700000|2023-12-26 23:35:00|267.32|264.92|267.58|265.18|267.71|265.31|267.18|264.78|0
1703634000000|2023-12-26 23:40:00|267.45|265.05|267.31|264.91|267.71|265.31|267.31|264.91|0
1703634300000|2023-12-26 23:45:00|267.45|265.05|267.45|265.05|267.58|265.18|267.31|264.91|0
1703634600000|2023-12-26 23:50:00|267.51|265.11|267.71|265.31|267.84|265.44|267.51|265.11|0
1703635200000|2023-12-27 00:00:00|267.78|265.38|267.71|265.31|268.24|265.84|267.58|265.18|0
1703635500000|2023-12-27 00:05:00|267.78|265.38|268.11|265.71|268.11|265.71|267.71|265.31|0
1703635800000|2023-12-27 00:10:00|268.17|265.77|268.24|265.84|268.24|265.84|267.97|265.57|0
1703636100000|2023-12-27 00:15:00|268.31|265.91|268.5|266.1|268.64|266.24|268.24|265.84|0
1703636400000|2023-12-27 00:20:00|268.57|266.17|268.9|266.5|268.9|266.5|268.24|265.84|0
1703636700000|2023-12-27 00:25:00|268.77|266.37|268.9|266.5|268.9|266.5|268.63|266.23|0
1703637000000|2023-12-27 00:30:00|268.77|266.37|268.77|266.37|268.9|266.5|268.77|266.37|0
1703637300000|2023-12-27 00:35:00|268.9|266.5|268.76|266.36|268.9|266.5|268.63|266.23|0
1703637600000|2023-12-27 00:40:00|268.9|266.5|268.5|266.1|269.03|266.63|268.5|266.1|0
1703637900000|2023-12-27 00:45:00|268.63|266.23|268.89|266.49|268.9|266.5|268.5|266.1|0
1703638200000|2023-12-27 00:50:00|268.96|266.56|269.03|266.63|269.03|266.63|268.89|266.49|0
1703638500000|2023-12-27 00:55:00|268.96|266.56|269.03|266.63|269.16|266.76|268.89|266.49|0
1703638800000|2023-12-27 01:00:00|269.16|266.76|269.16|266.76|269.43|267.03|269.02|266.62|0
1703639100000|2023-12-27 01:05:00|269.23|266.83|269.02|266.62|269.29|266.89|269.02|266.62|0
1703639400000|2023-12-27 01:10:00|268.89|266.49|269.16|266.76|269.29|266.89|268.89|266.49|0
1703639700000|2023-12-27 01:15:00|269.22|266.82|268.89|266.49|269.42|267.02|268.62|266.22|0
1703640000000|2023-12-27 01:20:00|269.02|266.62|269.15|266.75|269.29|266.89|268.75|266.35|0
1703640300000|2023-12-27 01:25:00|269.29|266.89|269.42|267.02|269.42|267.02|269.15|266.75|0
1703640600000|2023-12-27 01:30:00|269.18|266.98|269.52|267.32|269.72|267.52|269.18|266.98|0
1703640900000|2023-12-27 01:35:00|269.45|267.25|268.78|266.58|269.58|267.38|268.78|266.58|0
1703641200000|2023-12-27 01:40:00|268.91|266.71|269.05|266.85|269.18|266.98|268.78|266.58|0
1703641500000|2023-12-27 01:45:00|269.18|266.98|268.78|266.58|269.18|266.98|268.78|266.58|0
1703641800000|2023-12-27 01:50:00|268.91|266.71|268.51|266.31|268.91|266.71|268.51|266.31|0
1703642100000|2023-12-27 01:55:00|268.45|266.25|268.51|266.31|268.51|266.31|268.37|266.17|0
1703642400000|2023-12-27 02:00:00|268.37|266.17|268.37|266.17|268.64|266.44|268.37|266.17|0
1703642700000|2023-12-27 02:05:00|268.51|266.31|268.44|266.24|268.64|266.44|268.37|266.17|0
1703643000000|2023-12-27 02:10:00|268.37|266.17|268.5|266.3|268.5|266.3|268.24|266.04|0
1703643300000|2023-12-27 02:15:00|268.64|266.44|268.64|266.44|268.64|266.44|268.37|266.17|0
1703643600000|2023-12-27 02:20:00|268.5|266.3|268.63|266.43|268.77|266.57|268.37|266.17|0
1703643900000|2023-12-27 02:25:00|268.77|266.57|268.84|266.64|268.9|266.7|268.77|266.57|0
1703644200000|2023-12-27 02:30:00|268.9|266.7|268.23|266.03|268.9|266.7|268.23|266.03|0
1703644500000|2023-12-27 02:35:00|268.1|265.9|267.83|265.63|268.23|266.03|267.83|265.63|0
1703644800000|2023-12-27 02:40:00|267.96|265.76|268.23|266.03|268.23|266.03|267.83|265.63|0
1703645100000|2023-12-27 02:45:00|268.36|266.16|268.49|266.29|268.63|266.43|268.36|266.16|0
1703645400000|2023-12-27 02:50:00|268.63|266.43|268.36|266.16|268.63|266.43|268.23|266.03|0
1703645700000|2023-12-27 02:55:00|268.29|266.09|268.76|266.56|268.76|266.56|268.29|266.09|0
1703646000000|2023-12-27 03:00:00|268.69|266.49|268.89|266.69|268.89|266.69|268.62|266.42|0
1703646300000|2023-12-27 03:05:00|268.96|266.76|269.02|266.82|269.16|266.96|268.89|266.69|0
1703646600000|2023-12-27 03:10:00|268.89|266.69|268.89|266.69|269.02|266.82|268.75|266.55|0
1703646900000|2023-12-27 03:15:00|269.02|266.82|268.75|266.55|269.02|266.82|268.62|266.42|0
1703647200000|2023-12-27 03:20:00|268.62|266.42|268.62|266.42|268.75|266.55|268.48|266.28|0
1703647500000|2023-12-27 03:25:00|268.75|266.55|268.75|266.55|268.88|266.68|268.62|266.42|0
1703647800000|2023-12-27 03:30:00|268.88|266.68|269.01|266.81|269.02|266.82|268.75|266.55|0
1703648100000|2023-12-27 03:35:00|268.95|266.75|269.01|266.81|269.15|266.95|268.95|266.75|0
1703648400000|2023-12-27 03:40:00|269.15|266.95|269.15|266.95|269.15|266.95|268.88|266.68|0
1703648700000|2023-12-27 03:45:00|269.01|266.81|269.14|266.94|269.14|266.94|268.88|266.68|0
1703649000000|2023-12-27 03:50:00|269.28|267.08|269.14|266.94|269.28|267.08|269.14|266.94|0
1703649300000|2023-12-27 03:55:00|269.21|267.01|269.28|267.08|269.41|267.21|269.21|267.01|0
1703649600000|2023-12-27 04:00:00|269.41|267.21|269.14|266.94|269.41|267.21|269.14|266.94|0
1703649900000|2023-12-27 04:05:00|269.27|267.07|269|266.8|269.27|267.07|269|266.8|0
1703650200000|2023-12-27 04:10:00|268.87|266.67|268.6|266.4|269|266.8|268.6|266.4|0
1703650500000|2023-12-27 04:15:00|268.54|266.34|268.6|266.4|268.74|266.54|268.47|266.27|0
1703650800000|2023-12-27 04:20:00|268.54|266.34|268.33|266.13|268.6|266.4|268.33|266.13|0
1703651100000|2023-12-27 04:25:00|268.27|266.07|268.33|266.13|268.33|266.13|268.2|266|0
1703651400000|2023-12-27 04:30:00|268.46|266.26|268.33|266.13|268.46|266.26|268.33|266.13|0
1703651700000|2023-12-27 04:35:00|268.4|266.2|268.46|266.26|268.46|266.26|268.33|266.13|0
1703652000000|2023-12-27 04:40:00|268.33|266.13|268.46|266.26|268.46|266.26|268.33|266.13|0
1703652300000|2023-12-27 04:45:00|268.33|266.13|268.59|266.39|268.59|266.39|268.33|266.13|0
1703652600000|2023-12-27 04:50:00|268.53|266.33|268.46|266.26|268.59|266.39|268.46|266.26|0
1703652900000|2023-12-27 04:55:00|268.32|266.12|268.19|265.99|268.32|266.12|268.19|265.99|0
1703653200000|2023-12-27 05:00:00|268.32|266.12|268.32|266.12|268.72|266.52|268.26|266.06|0
1703653500000|2023-12-27 05:05:00|268.39|266.19|268.59|266.39|268.59|266.39|268.32|266.12|0
1703653800000|2023-12-27 05:10:00|268.45|266.25|268.18|265.98|268.59|266.39|268.05|265.85|0
1703654100000|2023-12-27 05:15:00|268.32|266.12|267.92|265.72|268.32|266.12|267.92|265.72|0
1703654400000|2023-12-27 05:20:00|268.05|265.85|268.05|265.85|268.18|265.98|268.05|265.85|0
1703654700000|2023-12-27 05:25:00|267.91|265.71|267.91|265.71|267.91|265.71|267.65|265.45|0
1703655000000|2023-12-27 05:30:00|267.85|265.65|267.78|265.58|267.91|265.71|267.78|265.58|0
1703655300000|2023-12-27 05:35:00|267.91|265.71|267.64|265.44|267.91|265.71|267.51|265.31|0
1703655600000|2023-12-27 05:40:00|267.78|265.58|267.91|265.71|267.91|265.71|267.64|265.44|0
1703655900000|2023-12-27 05:45:00|267.77|265.57|267.77|265.57|267.84|265.64|267.77|265.57|0
1703656200000|2023-12-27 05:50:00|267.64|265.44|267.37|265.17|267.64|265.44|267.37|265.17|0
1703656500000|2023-12-27 05:55:00|267.31|265.11|267.37|265.17|267.37|265.17|267.24|265.04|0
1703656800000|2023-12-27 06:00:00|267.24|265.04|267.1|264.9|267.37|265.17|267.1|264.9|0
1703657100000|2023-12-27 06:05:00|267.04|264.84|267.37|265.17|267.37|265.17|266.97|264.77|0
1703657400000|2023-12-27 06:10:00|267.44|265.24|267.63|265.43|267.77|265.57|267.44|265.24|0
1703657700000|2023-12-27 06:15:00|267.5|265.3|267.5|265.3|267.5|265.3|267.5|265.3|0
1703658000000|2023-12-27 06:20:00|267.44|265.24|266.97|264.77|267.5|265.3|266.97|264.77|0
1703658300000|2023-12-27 06:25:00|266.83|264.63|266.96|264.76|266.96|264.76|266.7|264.5|0
1703658600000|2023-12-27 06:30:00|266.83|264.63|266.83|264.63|266.96|264.76|266.7|264.5|0
1703658900000|2023-12-27 06:35:00|266.77|264.57|266.96|264.76|266.96|264.76|266.7|264.5|0
1703659200000|2023-12-27 06:40:00|266.83|264.63|266.69|264.49|266.83|264.63|266.56|264.36|0
1703659500000|2023-12-27 06:45:00|266.76|264.56|266.96|264.76|267.09|264.89|266.76|264.56|0
1703659800000|2023-12-27 06:50:00|267.09|264.89|267.16|264.96|267.22|265.02|266.96|264.76|0
1703660100000|2023-12-27 06:55:00|267.22|265.02|267.22|265.02|267.22|265.02|267.09|264.89|0
1703660400000|2023-12-27 07:00:00|267.35|265.15|266.82|264.62|267.35|265.15|266.69|264.49|0
1703660700000|2023-12-27 07:05:00|266.69|264.49|267.35|265.15|267.35|265.15|266.69|264.49|0
1703661000000|2023-12-27 07:10:00|267.22|265.02|266.95|264.75|267.35|265.15|266.95|264.75|0
1703661300000|2023-12-27 07:15:00|266.82|264.62|266.68|264.48|266.95|264.75|266.55|264.35|0
1703661600000|2023-12-27 07:20:00|266.82|264.62|266.42|264.22|266.82|264.62|266.42|264.22|0
1703661900000|2023-12-27 07:25:00|266.28|264.08|266.81|264.61|266.81|264.61|266.28|264.08|0
1703662200000|2023-12-27 07:30:00|266.95|264.75|267.08|264.88|267.61|265.41|266.95|264.75|0
1703662500000|2023-12-27 07:35:00|267.01|264.81|267.34|265.14|267.34|265.14|266.68|264.48|0
1703662800000|2023-12-27 07:40:00|267.21|265.01|267.21|265.01|267.34|265.14|267.21|265.01|0
1703663100000|2023-12-27 07:45:00|267.34|265.14|267.54|265.34|267.61|265.41|267.21|265.01|0
1703663400000|2023-12-27 07:50:00|267.61|265.41|267.47|265.27|267.61|265.41|267.34|265.14|0
1703663700000|2023-12-27 07:55:00|267.61|265.41|268.14|265.94|268.27|266.07|267.6|265.4|0
1703664000000|2023-12-27 08:00:00|268.27|266.07|269.34|267.14|269.34|267.14|268.27|266.07|0
1703664300000|2023-12-27 08:05:00|269.41|267.21|269.47|267.27|269.61|267.41|268.94|266.74|0
1703664600000|2023-12-27 08:10:00|269.34|267.14|268.93|266.73|269.47|267.27|268.87|266.67|0
1703664900000|2023-12-27 08:15:00|269.07|266.87|268.93|266.73|269.34|267.14|268.53|266.33|0
1703665200000|2023-12-27 08:20:00|269.07|266.87|268.4|266.2|269.14|266.94|268.26|266.06|0
1703665500000|2023-12-27 08:25:00|268.26|266.06|267.86|265.66|268.4|266.2|267.66|265.46|0
1703665800000|2023-12-27 08:30:00|267.8|265.6|267.33|265.13|267.99|265.79|267.33|265.13|0
1703666100000|2023-12-27 08:35:00|267.4|265.2|267.93|265.73|267.99|265.79|267.33|265.13|0
1703666400000|2023-12-27 08:40:00|267.86|265.66|267.99|265.79|268.39|266.19|267.86|265.66|0
1703666700000|2023-12-27 08:45:00|268.12|265.92|268.39|266.19|268.66|266.46|267.86|265.66|0
1703667000000|2023-12-27 08:50:00|268.46|266.26|269.19|266.99|269.46|267.26|268.46|266.26|0
1703667300000|2023-12-27 08:55:00|269.32|267.12|268.65|266.45|269.46|267.26|268.39|266.19|0
1703667600000|2023-12-27 09:00:00|268.52|266.32|269.19|266.99|269.32|267.12|268.39|266.19|0
1703667900000|2023-12-27 09:05:00|269.05|266.85|268.85|266.65|269.59|267.39|268.78|266.58|0
1703668200000|2023-12-27 09:10:00|268.92|266.72|269.18|266.98|269.32|267.12|268.78|266.58|0
1703668500000|2023-12-27 09:15:00|269.32|267.12|268.65|266.45|269.32|267.12|268.38|266.18|0
1703668800000|2023-12-27 09:20:00|268.78|266.58|268.91|266.71|269.32|267.12|268.65|266.45|0
1703669100000|2023-12-27 09:25:00|269.05|266.85|269.31|267.11|269.58|267.38|268.91|266.71|0
1703669400000|2023-12-27 09:30:00|269.45|267.25|269.05|266.85|269.45|267.25|268.91|266.71|0
1703669700000|2023-12-27 09:35:00|268.91|266.71|268.78|266.58|269.04|266.84|268.78|266.58|0
1703670000000|2023-12-27 09:40:00|268.85|266.65|269.71|267.51|269.71|267.51|268.78|266.58|0
1703670300000|2023-12-27 09:45:00|269.58|267.38|269.51|267.31|269.98|267.78|269.31|267.11|0
1703670600000|2023-12-27 09:50:00|269.58|267.38|269.31|267.11|269.71|267.51|269.31|267.11|0
1703670900000|2023-12-27 09:55:00|269.24|267.04|269.04|266.84|269.31|267.11|268.9|266.7|0
1703671200000|2023-12-27 10:00:00|268.97|266.77|269.04|266.84|269.17|266.97|268.9|266.7|0
1703671500000|2023-12-27 10:05:00|268.9|266.7|268.7|266.5|269.17|266.97|268.63|266.43|0
1703671800000|2023-12-27 10:10:00|268.77|266.57|269.7|267.5|269.84|267.64|268.63|266.43|0
1703672100000|2023-12-27 10:15:00|269.84|267.64|269.3|267.1|270.1|267.9|269.3|267.1|0
1703672400000|2023-12-27 10:20:00|269.43|267.23|269.43|267.23|269.7|267.5|269.3|267.1|0
1703672700000|2023-12-27 10:25:00|269.57|267.37|269.16|266.96|269.57|267.37|269.03|266.83|0
1703673000000|2023-12-27 10:30:00|269.23|267.03|268.89|266.69|269.23|267.03|268.89|266.69|0
1703673300000|2023-12-27 10:35:00|269.03|266.83|268.76|266.56|269.3|267.1|268.76|266.56|0
1703673600000|2023-12-27 10:40:00|268.63|266.43|268.89|266.69|268.89|266.69|268.49|266.29|0
1703673900000|2023-12-27 10:45:00|269.02|266.82|269.16|266.96|269.16|266.96|268.76|266.56|0
1703674200000|2023-12-27 10:50:00|269.02|266.82|268.75|266.55|269.16|266.96|268.69|266.49|0
1703674500000|2023-12-27 10:55:00|268.89|266.69|269.02|266.82|269.16|266.96|268.75|266.55|0
1703674800000|2023-12-27 11:00:00|269.09|266.89|268.62|266.42|269.15|266.95|268.62|266.42|0
1703675100000|2023-12-27 11:05:00|268.69|266.49|269.15|266.95|269.29|267.09|268.69|266.49|0
1703675400000|2023-12-27 11:10:00|269.22|267.02|269.02|266.82|269.42|267.22|269.02|266.82|0
1703675700000|2023-12-27 11:15:00|268.88|266.68|269.28|267.08|269.55|267.35|268.88|266.68|0
1703676000000|2023-12-27 11:20:00|269.15|266.95|268.88|266.68|269.28|267.08|268.88|266.68|0
1703676300000|2023-12-27 11:25:00|269.01|266.81|268.68|266.48|269.15|266.95|268.68|266.48|0
1703676600000|2023-12-27 11:30:00|268.61|266.41|268.74|266.54|269.28|267.08|268.61|266.41|0
1703676900000|2023-12-27 11:35:00|268.61|266.41|269.28|267.08|269.28|267.08|268.61|266.41|0
1703677200000|2023-12-27 11:40:00|269.41|267.21|269.14|266.94|269.54|267.34|269.01|266.81|0
1703677500000|2023-12-27 11:45:00|269.28|267.08|269.41|267.21|269.54|267.34|269.01|266.81|0
1703677800000|2023-12-27 11:50:00|269.48|267.28|269.14|266.94|269.54|267.34|268.87|266.67|0
1703678100000|2023-12-27 11:55:00|269|266.8|269|266.8|269.27|267.07|268.94|266.74|0
1703678400000|2023-12-27 12:00:00|268.87|266.67|269.14|266.94|269.27|267.07|268.74|266.54|0
1703678700000|2023-12-27 12:05:00|269|266.8|270.47|268.27|270.47|268.27|269|266.8|0
1703679000000|2023-12-27 12:10:00|270.41|268.21|269.94|267.74|270.47|268.27|269.74|267.54|0
1703679300000|2023-12-27 12:15:00|270.07|267.87|269.8|267.6|270.07|267.87|269.53|267.33|0
1703679600000|2023-12-27 12:20:00|269.87|267.67|269.8|267.6|269.93|267.73|269.4|267.2|0
1703679900000|2023-12-27 12:25:00|269.67|267.47|269.13|266.93|269.8|267.6|269.13|266.93|0
1703680200000|2023-12-27 12:30:00|269.26|267.06|269.13|266.93|269.4|267.2|268.86|266.66|0
1703680500000|2023-12-27 12:35:00|269.26|267.06|269.39|267.19|269.53|267.33|269.13|266.93|0
1703680800000|2023-12-27 12:40:00|269.53|267.33|269.39|267.19|269.79|267.59|269.39|267.19|0
1703681100000|2023-12-27 12:45:00|269.53|267.33|269.12|266.92|269.53|267.33|269.12|266.92|0
1703681400000|2023-12-27 12:50:00|269.06|266.86|268.99|266.79|269.12|266.92|268.85|266.65|0
1703681700000|2023-12-27 12:55:00|268.85|266.65|268.45|266.25|268.85|266.65|268.32|266.12|0
1703682000000|2023-12-27 13:00:00|268.32|266.12|267.92|265.72|268.45|266.25|267.65|265.45|0
1703682300000|2023-12-27 13:05:00|268.05|265.85|267.51|265.31|268.05|265.85|267.38|265.18|0
1703682600000|2023-12-27 13:10:00|267.38|265.18|267.65|265.45|267.78|265.58|267.38|265.18|0
1703682900000|2023-12-27 13:15:00|267.51|265.31|267.38|265.18|267.65|265.45|267.11|264.91|0
1703683200000|2023-12-27 13:20:00|267.25|265.05|266.58|264.38|267.25|265.05|266.58|264.38|0
1703683500000|2023-12-27 13:25:00|266.71|264.51|266.58|264.38|266.71|264.51|266.44|264.24|0
1703683800000|2023-12-27 13:30:00|266.71|264.51|266.71|264.51|266.97|264.77|266.44|264.24|0
1703684100000|2023-12-27 13:35:00|266.84|264.64|267.31|265.11|267.37|265.17|266.71|264.51|0
1703684400000|2023-12-27 13:40:00|267.24|265.04|267.24|265.04|267.77|265.57|267.1|264.9|0
1703684700000|2023-12-27 13:45:00|267.5|265.3|267.1|264.9|267.5|265.3|267.1|264.9|0
1703685000000|2023-12-27 13:50:00|267.04|264.84|267.77|265.57|268.04|265.84|267.04|264.84|0
1703685300000|2023-12-27 13:55:00|267.63|265.43|268.3|266.1|268.3|266.1|267.63|265.43|0
1703685600000|2023-12-27 14:00:00|268.37|266.17|268.57|266.37|269.1|266.9|268.3|266.1|0
1703685900000|2023-12-27 14:05:00|268.7|266.5|268.56|266.36|268.83|266.63|268.3|266.1|0
1703686200000|2023-12-27 14:10:00|268.7|266.5|268.96|266.76|268.96|266.76|268.3|266.1|0
1703686500000|2023-12-27 14:15:00|268.83|266.63|269.1|266.9|269.1|266.9|268.56|266.36|0
1703686800000|2023-12-27 14:20:00|269.03|266.83|269.5|267.3|269.5|267.3|268.83|266.63|0
1703687100000|2023-12-27 14:25:00|269.63|267.43|270.03|267.83|270.43|268.23|269.5|267.3|0
1703687400000|2023-12-27 14:30:00|269.63|267.43|268.02|265.82|270.7|268.5|267.49|265.29|0
1703687700000|2023-12-27 14:35:00|267.89|265.69|267.49|265.29|268.56|266.36|267.36|265.16|0
1703688000000|2023-12-27 14:40:00|267.76|265.56|267.22|265.02|268.02|265.82|267.02|264.82|0
1703688300000|2023-12-27 14:45:00|267.09|264.89|267.35|265.15|268.02|265.82|266.82|264.62|0
1703688600000|2023-12-27 14:50:00|267.09|264.89|264.88|262.68|267.35|265.15|264.74|262.54|0
1703688900000|2023-12-27 14:55:00|265.01|262.81|265.27|263.07|265.41|263.21|264.61|262.41|0
1703689200000|2023-12-27 15:00:00|265.14|262.94|265.27|263.07|265.81|263.61|264.61|262.41|0
1703689500000|2023-12-27 15:05:00|265.41|263.21|265.67|263.47|266.2|264|265.27|263.07|0
1703689800000|2023-12-27 15:10:00|265.8|263.6|268.75|266.55|269.29|267.09|265.27|263.07|0
1703690100000|2023-12-27 15:15:00|268.61|266.41|268.21|266.01|268.88|266.68|267.27|265.07|0
1703690400000|2023-12-27 15:20:00|268.34|266.14|267.27|265.07|269.82|267.62|267|264.8|0
1703690700000|2023-12-27 15:25:00|267.14|264.94|266.73|264.53|267.4|265.2|266.14|263.94|0
1703691000000|2023-12-27 15:30:00|267|264.8|267.8|265.6|267.8|265.6|266.46|264.26|0
1703691300000|2023-12-27 15:35:00|267.94|265.74|267.8|265.6|269.15|266.95|267.67|265.47|0
1703691600000|2023-12-27 15:40:00|267.94|265.74|268.87|266.67|269.28|267.08|267.67|265.47|0
1703691900000|2023-12-27 15:45:00|269.01|266.81|269.28|267.08|269.68|267.48|268.34|266.14|0
1703692200000|2023-12-27 15:50:00|269.41|267.21|269.01|266.81|270.35|268.15|269.01|266.81|0
1703692500000|2023-12-27 15:55:00|269.14|266.94|266.66|264.46|269.14|266.94|266.53|264.33|0
1703692800000|2023-12-27 16:00:00|266.93|264.73|267.6|265.4|268.01|265.81|266.79|264.59|0
1703693100000|2023-12-27 16:05:00|267.74|265.54|267.46|265.26|268|265.8|266.79|264.59|0
1703693400000|2023-12-27 16:10:00|267.6|265.4|267.06|264.86|268|265.8|266.92|264.72|0
1703693700000|2023-12-27 16:15:00|266.92|264.72|266.65|264.45|266.92|264.72|266.52|264.32|0
1703694000000|2023-12-27 16:20:00|266.52|264.32|267.06|264.86|267.06|264.86|266.52|264.32|0
1703694300000|2023-12-27 16:25:00|266.92|264.72|266.52|264.32|267.86|265.66|266.52|264.32|0
1703694600000|2023-12-27 16:30:00|266.65|264.45|265.71|263.51|266.79|264.59|265.58|263.38|0
1703694900000|2023-12-27 16:35:00|265.58|263.38|265.04|262.84|265.58|263.38|264.77|262.57|0
1703695200000|2023-12-27 16:40:00|265.17|262.97|264.23|262.03|265.31|263.11|263.97|261.77|0
1703695500000|2023-12-27 16:45:00|264.1|261.9|264.63|262.43|265.04|262.84|264.1|261.9|0
1703695800000|2023-12-27 16:50:00|264.57|262.37|264.63|262.43|265.03|262.83|264.23|262.03|0
1703696100000|2023-12-27 16:55:00|264.5|262.3|264.77|262.57|264.9|262.7|264.1|261.9|0
1703696400000|2023-12-27 17:00:00|264.9|262.7|265.17|262.97|265.7|263.5|264.3|262.1|0
1703696700000|2023-12-27 17:05:00|265.03|262.83|265.03|262.83|265.43|263.23|265.03|262.83|0
1703697000000|2023-12-27 17:10:00|264.97|262.77|264.23|262.03|265.03|262.83|263.96|261.76|0
1703697300000|2023-12-27 17:15:00|264.09|261.89|264.22|262.02|264.36|262.16|263.96|261.76|0
1703697600000|2023-12-27 17:20:00|264.09|261.89|264.09|261.89|264.63|262.43|263.42|261.22|0
1703697900000|2023-12-27 17:25:00|264.36|262.16|264.49|262.29|264.62|262.42|264.22|262.02|0
1703698200000|2023-12-27 17:30:00|264.36|262.16|263.95|261.75|264.36|262.16|263.82|261.62|0
1703698500000|2023-12-27 17:35:00|264.09|261.89|265.16|262.96|265.56|263.36|264.09|261.89|0
1703698800000|2023-12-27 17:40:00|265.29|263.09|266.76|264.56|267.3|265.1|265.29|263.09|0
1703699100000|2023-12-27 17:45:00|266.9|264.7|265.96|263.76|267.03|264.83|265.82|263.62|0
1703699400000|2023-12-27 17:50:00|265.89|263.69|266.29|264.09|266.36|264.16|265.82|263.62|0
1703699700000|2023-12-27 17:55:00|266.22|264.02|266.09|263.89|266.36|264.16|265.69|263.49|0
1703700000000|2023-12-27 18:00:00|265.95|263.75|264.08|261.88|266.09|263.89|263.81|261.61|0
1703700300000|2023-12-27 18:05:00|263.94|261.74|261.02|258.82|264.21|262.01|260.75|258.55|0
1703700600000|2023-12-27 18:10:00|261.28|259.08|262.21|260.01|262.34|260.14|259.96|257.76|0
1703700900000|2023-12-27 18:15:00|262.08|259.88|261.54|259.34|262.61|260.41|260.88|258.68|0
1703701200000|2023-12-27 18:20:00|261.68|259.48|262.21|260.01|262.34|260.14|261.41|259.21|0
1703701500000|2023-12-27 18:25:00|262.34|260.14|262.34|260.14|262.87|260.67|261.67|259.47|0
1703701800000|2023-12-27 18:30:00|262.21|260.01|262.34|260.14|262.6|260.4|261.28|259.08|0
1703702100000|2023-12-27 18:35:00|262.07|259.87|261.94|259.74|262.34|260.14|261.67|259.47|0
1703702400000|2023-12-27 18:40:00|261.87|259.67|261.14|258.94|261.87|259.67|261.14|258.94|0
1703702700000|2023-12-27 18:45:00|261.27|259.07|261.4|259.2|261.8|259.6|260.87|258.67|0
1703703000000|2023-12-27 18:50:00|261.54|259.34|261.93|259.73|262.2|260|261|258.8|0
1703703300000|2023-12-27 18:55:00|261.8|259.6|263.4|261.2|263.4|261.2|261.53|259.33|0
1703703600000|2023-12-27 19:00:00|263.53|261.33|268.49|266.29|269.17|266.97|263.53|261.33|0
1703703900000|2023-12-27 19:05:00|268.76|266.56|266.94|264.74|269.31|267.11|266.61|264.41|0
1703704200000|2023-12-27 19:10:00|266.87|264.67|268.49|266.29|269.3|267.1|266.87|264.67|0
1703704500000|2023-12-27 19:15:00|268.22|266.02|266.74|264.54|269.03|266.83|266.74|264.54|0
1703704800000|2023-12-27 19:20:00|266.6|264.4|265.39|263.19|266.6|264.4|265.39|263.19|0
1703705100000|2023-12-27 19:25:00|265.26|263.06|264.59|262.39|266.33|264.13|263.52|261.32|0
1703705400000|2023-12-27 19:30:00|264.45|262.25|265.93|263.73|266.33|264.13|264.45|262.25|0
1703705700000|2023-12-27 19:35:00|266.06|263.86|266.33|264.13|266.33|264.13|265.52|263.32|0
1703706000000|2023-12-27 19:40:00|266.46|264.26|267.27|265.07|267.81|265.61|266.33|264.13|0
1703706300000|2023-12-27 19:45:00|267.4|265.2|266.59|264.39|267.4|265.2|266.59|264.39|0
1703706600000|2023-12-27 19:50:00|266.73|264.53|267.67|265.47|267.67|265.47|266.46|264.26|0
1703706900000|2023-12-27 19:55:00|267.8|265.6|266.32|264.12|267.8|265.6|265.92|263.72|0
1703707200000|2023-12-27 20:00:00|266.19|263.99|265.52|263.32|266.73|264.53|265.11|262.91|0
1703707500000|2023-12-27 20:05:00|265.38|263.18|265.11|262.91|266.86|264.66|264.98|262.78|0
1703707800000|2023-12-27 20:10:00|265.25|263.05|265.25|263.05|265.51|263.31|264.31|262.11|0
1703708100000|2023-12-27 20:15:00|265.38|263.18|264.57|262.37|265.38|263.18|263.91|261.71|0
1703708400000|2023-12-27 20:20:00|264.44|262.24|265.51|263.31|265.51|263.31|264.17|261.97|0
1703708700000|2023-12-27 20:25:00|265.64|263.44|265.51|263.31|266.85|264.65|265.51|263.31|0
1703709000000|2023-12-27 20:30:00|265.38|263.18|264.51|262.31|266.18|263.98|264.3|262.1|0
1703709300000|2023-12-27 20:35:00|264.44|262.24|263.9|261.7|264.44|262.24|263.37|261.17|0
1703709600000|2023-12-27 20:40:00|264.03|261.83|266.58|264.38|266.85|264.65|263.77|261.57|0
1703709900000|2023-12-27 20:45:00|266.71|264.51|266.31|264.11|266.98|264.78|266.04|263.84|0
1703710200000|2023-12-27 20:50:00|266.58|264.38|265.5|263.3|267.52|265.32|265.1|262.9|0
1703710500000|2023-12-27 20:55:00|265.64|263.44|259.91|257.71|265.64|263.44|259.78|257.58|0
1703710800000|2023-12-27 21:00:00|260.44|258.24|259.12|256.92|260.84|258.64|258.98|256.78|0
1703711100000|2023-12-27 21:05:00|258.98|256.78|259.64|257.44|259.91|257.71|258.85|256.65|0
1703711400000|2023-12-27 21:10:00|259.51|257.31|259.64|257.44|259.77|257.57|259.25|257.05|0
1703711700000|2023-12-27 21:15:00|259.74|257.34|260.27|257.87|260.27|257.87|259.74|257.34|0
1703712000000|2023-12-27 21:20:00|260.14|257.74|260.27|257.87|260.27|257.87|259.87|257.47|0
1703712300000|2023-12-27 21:25:00|260.4|258|260.13|257.73|260.4|258|260.07|257.67|0
1703712600000|2023-12-27 21:30:00|260.26|257.86|260|257.6|260.26|257.86|260|257.6|0
1703712900000|2023-12-27 21:35:00|259.87|257.47|259.87|257.47|259.87|257.47|259.73|257.33|0
1703713200000|2023-12-27 21:40:00|259.73|257.33|259.86|257.46|259.87|257.47|259.73|257.33|0
1703713500000|2023-12-27 21:45:00|259.73|257.33|259.99|257.59|260|257.6|259.73|257.33|0
1703713800000|2023-12-27 21:50:00|259.86|257.46|259.86|257.46|259.99|257.59|259.73|257.33|0
1703714100000|2023-12-27 21:55:00|259.8|257.4|259.66|257.26|259.86|257.46|259.6|257.2|0
1703714400000|2023-12-27 22:00:00|259.67|257.27|259.85|257.45|259.85|257.45|259.67|257.27|0
1703714700000|2023-12-27 22:05:00|259.83|257.43|259.71|257.31|259.93|257.53|259.54|257.14|0
1703715000000|2023-12-27 22:10:00|259.73|257.33|259.75|257.35|259.75|257.35|259.67|257.27|0
1703715300000|2023-12-27 22:15:00|259.71|257.31|259.71|257.31|259.71|257.31|259.71|257.31|0
1703715600000|2023-12-27 22:20:00|259.65|257.25|259.67|257.27|259.69|257.29|259.65|257.25|0
1703715900000|2023-12-27 22:25:00|259.71|257.31|259.72|257.32|259.75|257.35|259.71|257.31|0
1703716200000|2023-12-27 22:30:00|259.74|257.34|259.72|257.32|259.74|257.34|259.72|257.32|0
1703716500000|2023-12-27 22:35:00|259.74|257.34|259.8|257.4|259.8|257.4|259.74|257.34|0
1703716800000|2023-12-27 22:40:00|259.74|257.34|259.8|257.4|259.8|257.4|259.74|257.34|0
1703717100000|2023-12-27 22:45:00|259.74|257.34|259.8|257.4|259.8|257.4|259.74|257.34|0
1703717400000|2023-12-27 22:50:00|259.72|257.32|259.72|257.32|259.72|257.32|259.72|257.32|0
1703717700000|2023-12-27 22:55:00|259.66|257.26|259.85|257.45|259.87|257.47|259.66|257.26|0
1703718000000|2023-12-27 23:00:00|259.91|257.51|259.84|257.44|260.77|258.37|259.71|257.31|0
1703718300000|2023-12-27 23:05:00|259.78|257.38|260.1|257.7|260.24|257.84|259.71|257.31|0
1703718600000|2023-12-27 23:10:00|260.04|257.64|259.84|257.44|260.1|257.7|259.84|257.44|0
1703718900000|2023-12-27 23:15:00|259.97|257.57|259.57|257.17|259.97|257.57|259.57|257.17|0
1703719200000|2023-12-27 23:20:00|259.44|257.04|259.7|257.3|259.7|257.3|259.44|257.04|0
1703719500000|2023-12-27 23:25:00|259.84|257.44|260.1|257.7|260.23|257.83|259.83|257.43|0
1703719800000|2023-12-27 23:30:00|260.23|257.83|260.36|257.96|260.49|258.09|260.1|257.7|0
1703720100000|2023-12-27 23:35:00|260.49|258.09|260.36|257.96|260.49|258.09|260.36|257.96|0
1703720400000|2023-12-27 23:40:00|260.23|257.83|260.09|257.69|260.23|257.83|259.96|257.56|0
1703720700000|2023-12-27 23:45:00|260.23|257.83|259.96|257.56|260.23|257.83|259.96|257.56|0
1703721000000|2023-12-27 23:50:00|259.83|257.43|259.83|257.43|260.09|257.69|259.83|257.43|0
1703721300000|2023-12-27 23:55:00|259.9|257.5|259.96|257.56|260.03|257.63|259.83|257.43|0
1703721600000|2023-12-28 00:00:00|259.83|257.43|259.3|256.9|259.96|257.56|259.16|256.76|0
1703721900000|2023-12-28 00:05:00|259.16|256.76|259.29|256.89|259.43|257.03|259.03|256.63|0
1703722200000|2023-12-28 00:10:00|259.43|257.03|259.16|256.76|259.43|257.03|259.03|256.63|0
1703722500000|2023-12-28 00:15:00|259.23|256.83|259.42|257.02|259.42|257.02|259.23|256.83|0
1703722800000|2023-12-28 00:20:00|259.36|256.96|259.16|256.76|259.42|257.02|259.16|256.76|0
1703723100000|2023-12-28 00:25:00|259.29|256.89|259.16|256.76|259.29|256.89|259.16|256.76|0
1703723400000|2023-12-28 00:30:00|259.29|256.89|258.89|256.49|259.29|256.89|258.89|256.49|0
1703723700000|2023-12-28 00:35:00|259.02|256.62|259.15|256.75|259.29|256.89|258.89|256.49|0
1703724000000|2023-12-28 00:40:00|259.02|256.62|259.02|256.62|259.15|256.75|259.02|256.62|0
1703724300000|2023-12-28 00:45:00|259.15|256.75|258.49|256.09|259.15|256.75|258.23|255.83|0
1703724600000|2023-12-28 00:50:00|258.43|256.03|258.89|256.49|259.02|256.62|258.36|255.96|0
1703724900000|2023-12-28 00:55:00|258.75|256.35|258.36|255.96|258.75|256.35|258.36|255.96|0
1703725200000|2023-12-28 01:00:00|258.49|256.09|258.09|255.69|258.49|256.09|257.96|255.56|0
1703725500000|2023-12-28 01:05:00|258.03|255.63|257.43|255.03|258.09|255.69|257.43|255.03|0
1703725800000|2023-12-28 01:10:00|257.5|255.1|257.96|255.56|257.96|255.56|257.43|255.03|0
1703726100000|2023-12-28 01:15:00|257.83|255.43|257.69|255.29|258.09|255.69|257.69|255.29|0
1703726400000|2023-12-28 01:20:00|257.83|255.43|257.69|255.29|257.83|255.43|257.69|255.29|0
1703726700000|2023-12-28 01:25:00|257.56|255.16|257.82|255.42|258.09|255.69|257.56|255.16|0
1703727000000|2023-12-28 01:30:00|257.59|255.39|257.59|255.39|257.85|255.65|257.46|255.26|0
1703727300000|2023-12-28 01:35:00|257.72|255.52|257.46|255.26|257.72|255.52|256.93|254.73|0
1703727600000|2023-12-28 01:40:00|257.33|255.13|256.93|254.73|257.33|255.13|256.93|254.73|0
1703727900000|2023-12-28 01:45:00|257.06|254.86|257.06|254.86|257.06|254.86|256.8|254.6|0
1703728200000|2023-12-28 01:50:00|257.19|254.99|257.06|254.86|257.32|255.12|256.93|254.73|0
1703728500000|2023-12-28 01:55:00|257|254.8|256.93|254.73|257.19|254.99|256.93|254.73|0
1703728800000|2023-12-28 02:00:00|256.8|254.6|256.79|254.59|256.93|254.73|256.79|254.59|0
1703729100000|2023-12-28 02:05:00|256.66|254.46|256.4|254.2|256.66|254.46|256.4|254.2|0
1703729400000|2023-12-28 02:10:00|256.53|254.33|256.92|254.72|257.18|254.98|256.53|254.33|0
1703729700000|2023-12-28 02:15:00|256.79|254.59|256.79|254.59|256.79|254.59|256.66|254.46|0
1703730000000|2023-12-28 02:20:00|256.66|254.46|256.79|254.59|256.92|254.72|256.66|254.46|0
1703730300000|2023-12-28 02:25:00|256.92|254.72|256.72|254.52|256.92|254.72|256.66|254.46|0
1703730600000|2023-12-28 02:30:00|256.66|254.46|256.52|254.32|256.66|254.46|256.39|254.19|0
1703730900000|2023-12-28 02:35:00|256.65|254.45|256.65|254.45|256.65|254.45|256.39|254.19|0
1703731200000|2023-12-28 02:40:00|256.52|254.32|256.91|254.71|257.18|254.98|256.52|254.32|0
1703731500000|2023-12-28 02:45:00|257.04|254.84|256.91|254.71|257.31|255.11|256.85|254.65|0
1703731800000|2023-12-28 02:50:00|256.78|254.58|256.78|254.58|256.78|254.58|256.65|254.45|0
1703732100000|2023-12-28 02:55:00|256.65|254.45|256.38|254.18|256.65|254.45|256.38|254.18|0
1703732400000|2023-12-28 03:00:00|256.52|254.32|256.78|254.58|256.78|254.58|256.38|254.18|0
1703732700000|2023-12-28 03:05:00|256.65|254.45|256.91|254.71|256.91|254.71|256.51|254.31|0
1703733000000|2023-12-28 03:10:00|257.04|254.84|257.04|254.84|257.04|254.84|257.04|254.84|0
1703733300000|2023-12-28 03:15:00|257.17|254.97|257.69|255.49|257.69|255.49|257.17|254.97|0
1703733600000|2023-12-28 03:20:00|257.56|255.36|258.08|255.88|258.08|255.88|257.56|255.36|0
1703733900000|2023-12-28 03:25:00|257.95|255.75|258.08|255.88|258.08|255.88|257.82|255.62|0
1703734200000|2023-12-28 03:30:00|257.95|255.75|257.82|255.62|257.95|255.75|257.56|255.36|0
1703734500000|2023-12-28 03:35:00|257.69|255.49|257.69|255.49|257.95|255.75|257.69|255.49|0
1703734800000|2023-12-28 03:40:00|257.75|255.55|257.68|255.48|257.82|255.62|257.55|255.35|0
1703735100000|2023-12-28 03:45:00|257.55|255.35|257.42|255.22|257.68|255.48|257.42|255.22|0
1703735400000|2023-12-28 03:50:00|257.29|255.09|257.29|255.09|257.29|255.09|257.16|254.96|0
1703735700000|2023-12-28 03:55:00|257.42|255.22|257.29|255.09|257.42|255.22|257.29|255.09|0
1703736000000|2023-12-28 04:00:00|257.15|254.95|257.15|254.95|257.29|255.09|257.15|254.95|0
1703736300000|2023-12-28 04:05:00|257.09|254.89|257.02|254.82|257.15|254.95|257.02|254.82|0
1703736600000|2023-12-28 04:10:00|256.89|254.69|257.02|254.82|257.02|254.82|256.89|254.69|0
1703736900000|2023-12-28 04:15:00|256.76|254.56|256.49|254.29|256.76|254.56|256.49|254.29|0
1703737200000|2023-12-28 04:20:00|256.62|254.42|256.62|254.42|256.75|254.55|256.62|254.42|0
1703737500000|2023-12-28 04:25:00|256.69|254.49|256.88|254.68|256.88|254.68|256.62|254.42|0
1703737800000|2023-12-28 04:30:00|256.75|254.55|256.88|254.68|256.88|254.68|256.75|254.55|0
1703738100000|2023-12-28 04:35:00|257.01|254.81|257.41|255.21|257.41|255.21|257.01|254.81|0
1703738400000|2023-12-28 04:40:00|257.54|255.34|257.54|255.34|257.54|255.34|257.54|255.34|0
1703738700000|2023-12-28 04:45:00|257.67|255.47|257.8|255.6|257.8|255.6|257.67|255.47|0
1703739000000|2023-12-28 04:50:00|257.73|255.53|257.8|255.6|257.8|255.6|257.66|255.46|0
1703739300000|2023-12-28 04:55:00|257.66|255.46|257.79|255.59|257.8|255.6|257.66|255.46|0
1703739600000|2023-12-28 05:00:00|257.66|255.46|257.4|255.2|257.66|255.46|257.4|255.2|0
1703739900000|2023-12-28 05:05:00|257.53|255.33|256.87|254.67|257.53|255.33|256.87|254.67|0
1703740200000|2023-12-28 05:10:00|257|254.8|257.13|254.93|257.27|255.07|256.87|254.67|0
1703740500000|2023-12-28 05:15:00|257|254.8|257.13|254.93|257.13|254.93|257|254.8|0
1703740800000|2023-12-28 05:20:00|257.07|254.87|257.13|254.93|257.13|254.93|257|254.8|0
1703741100000|2023-12-28 05:25:00|257.26|255.06|257.26|255.06|257.26|255.06|257.13|254.93|0
1703741400000|2023-12-28 05:30:00|257.39|255.19|257.26|255.06|257.65|255.45|257.13|254.93|0
1703741700000|2023-12-28 05:35:00|257.39|255.19|257.26|255.06|257.39|255.19|257.13|254.93|0
1703742000000|2023-12-28 05:40:00|257.39|255.19|257.39|255.19|257.65|255.45|257.26|255.06|0
1703742300000|2023-12-28 05:45:00|257.52|255.32|257.65|255.45|257.65|255.45|257.39|255.19|0
1703742600000|2023-12-28 05:50:00|257.52|255.32|257.38|255.18|257.52|255.32|257.25|255.05|0
1703742900000|2023-12-28 05:55:00|257.25|255.05|257.12|254.92|257.51|255.31|257.12|254.92|0
1703743200000|2023-12-28 06:00:00|257.19|254.99|256.99|254.79|257.25|255.05|256.86|254.66|0
1703743500000|2023-12-28 06:05:00|256.86|254.66|257.12|254.92|257.12|254.92|256.86|254.66|0
1703743800000|2023-12-28 06:10:00|256.99|254.79|257.12|254.92|257.25|255.05|256.99|254.79|0
1703744100000|2023-12-28 06:15:00|257.25|255.05|257.38|255.18|257.38|255.18|257.12|254.92|0
1703744400000|2023-12-28 06:20:00|257.25|255.05|256.85|254.65|257.25|255.05|256.85|254.65|0
1703744700000|2023-12-28 06:25:00|256.92|254.72|257.24|255.04|257.37|255.17|256.85|254.65|0
1703745000000|2023-12-28 06:30:00|257.31|255.11|257.37|255.17|257.37|255.17|257.24|255.04|0
1703745300000|2023-12-28 06:35:00|257.44|255.24|257.11|254.91|257.5|255.3|256.98|254.78|0
1703745600000|2023-12-28 06:40:00|256.98|254.78|257.24|255.04|257.24|255.04|256.98|254.78|0
1703745900000|2023-12-28 06:45:00|257.18|254.98|256.97|254.77|257.24|255.04|256.84|254.64|0
1703746200000|2023-12-28 06:50:00|256.84|254.64|256.71|254.51|256.97|254.77|256.71|254.51|0
1703746500000|2023-12-28 06:55:00|256.58|254.38|256.71|254.51|256.71|254.51|256.58|254.38|0
1703746800000|2023-12-28 07:00:00|256.84|254.64|256.84|254.64|256.97|254.77|256.71|254.51|0
1703747100000|2023-12-28 07:05:00|256.91|254.71|257.1|254.9|257.1|254.9|256.71|254.51|0
1703747400000|2023-12-28 07:10:00|257.04|254.84|256.97|254.77|257.1|254.9|256.84|254.64|0
1703747700000|2023-12-28 07:15:00|257.04|254.84|257.1|254.9|257.23|255.03|256.97|254.77|0
1703748000000|2023-12-28 07:20:00|256.97|254.77|256.57|254.37|257.1|254.9|256.44|254.24|0
1703748300000|2023-12-28 07:25:00|256.7|254.5|256.96|254.76|256.96|254.76|256.44|254.24|0
1703748600000|2023-12-28 07:30:00|256.83|254.63|256.83|254.63|256.96|254.76|256.7|254.5|0
1703748900000|2023-12-28 07:35:00|256.96|254.76|257.16|254.96|257.22|255.02|256.96|254.76|0
1703749200000|2023-12-28 07:40:00|257.22|255.02|257.22|255.02|257.22|255.02|256.83|254.63|0
1703749500000|2023-12-28 07:45:00|257.35|255.15|257.35|255.15|257.35|255.15|257.09|254.89|0
1703749800000|2023-12-28 07:50:00|257.22|255.02|257.22|255.02|257.35|255.15|257.22|255.02|0
1703750100000|2023-12-28 07:55:00|257.09|254.89|257.09|254.89|257.35|255.15|257.09|254.89|0
1703750400000|2023-12-28 08:00:00|257.22|255.02|257.08|254.88|257.61|255.41|256.95|254.75|0
1703750700000|2023-12-28 08:05:00|257.02|254.82|257.74|255.54|257.74|255.54|256.95|254.75|0
1703751000000|2023-12-28 08:10:00|257.61|255.41|257.61|255.41|257.61|255.41|257.21|255.01|0
1703751300000|2023-12-28 08:15:00|257.68|255.48|257.74|255.54|257.87|255.67|257.34|255.14|0
1703751600000|2023-12-28 08:20:00|257.87|255.67|258.39|256.19|258.53|256.33|257.74|255.54|0
1703751900000|2023-12-28 08:25:00|258.46|256.26|258.13|255.93|258.53|256.33|258.13|255.93|0
1703752200000|2023-12-28 08:30:00|258.2|256|258.65|256.45|258.79|256.59|258.13|255.93|0
1703752500000|2023-12-28 08:35:00|258.79|256.59|258.77|256.57|259.61|257.41|258.51|256.31|0
1703752800000|2023-12-28 08:40:00|258.9|256.7|259.03|256.83|259.3|257.1|258.64|256.44|0
1703753100000|2023-12-28 08:45:00|259.16|256.96|259.16|256.96|259.3|257.1|258.9|256.7|0
1703753400000|2023-12-28 08:50:00|259.29|257.09|259.03|256.83|259.43|257.23|258.9|256.7|0
1703753700000|2023-12-28 08:55:00|258.97|256.77|260.08|257.88|260.22|258.02|258.9|256.7|0
1703754000000|2023-12-28 09:00:00|259.82|257.62|260.61|258.41|260.61|258.41|259.82|257.62|0
1703754300000|2023-12-28 09:05:00|260.74|258.54|260.35|258.15|260.88|258.68|260.08|257.88|0
1703754600000|2023-12-28 09:10:00|260.21|258.01|260.74|258.54|260.74|258.54|260.08|257.88|0
1703754900000|2023-12-28 09:15:00|260.61|258.41|260.21|258.01|260.74|258.54|260.21|258.01|0
1703755200000|2023-12-28 09:20:00|260.34|258.14|260.34|258.14|260.47|258.27|259.95|257.75|0
1703755500000|2023-12-28 09:25:00|260.21|258.01|259.94|257.74|260.34|258.14|259.94|257.74|0
1703755800000|2023-12-28 09:30:00|260.08|257.88|260.21|258.01|260.34|258.14|259.94|257.74|0
1703756100000|2023-12-28 09:35:00|260.28|258.08|260.01|257.81|260.34|258.14|259.94|257.74|0
1703756400000|2023-12-28 09:40:00|260.07|257.87|260.34|258.14|260.6|258.4|260.07|257.87|0
1703756700000|2023-12-28 09:45:00|260.47|258.27|260.73|258.53|260.73|258.53|260.07|257.87|0
1703757000000|2023-12-28 09:50:00|260.67|258.47|260.73|258.53|260.73|258.53|260.2|258|0
1703757300000|2023-12-28 09:55:00|260.6|258.4|260.46|258.26|260.73|258.53|260.14|257.94|0
1703757600000|2023-12-28 10:00:00|260.33|258.13|259.8|257.6|260.33|258.13|259.8|257.6|0
1703757900000|2023-12-28 10:05:00|259.67|257.47|259.54|257.34|259.8|257.6|259.4|257.2|0
1703758200000|2023-12-28 10:10:00|259.67|257.47|259.53|257.33|259.67|257.47|259.4|257.2|0
1703758500000|2023-12-28 10:15:00|259.67|257.47|259.53|257.33|259.8|257.6|259.53|257.33|0
1703758800000|2023-12-28 10:20:00|259.67|257.47|259.66|257.46|259.8|257.6|259.53|257.33|0
1703759100000|2023-12-28 10:25:00|259.8|257.6|260.06|257.86|260.19|257.99|259.66|257.46|0
1703759400000|2023-12-28 10:30:00|260|257.8|259.93|257.73|260|257.8|259.53|257.33|0
1703759700000|2023-12-28 10:35:00|259.79|257.59|260.59|258.39|260.59|258.39|259.79|257.59|0
1703760000000|2023-12-28 10:40:00|260.72|258.52|260.85|258.65|261.25|259.05|260.72|258.52|0
1703760300000|2023-12-28 10:45:00|260.98|258.78|260.71|258.51|261.25|259.05|260.58|258.38|0
1703760600000|2023-12-28 10:50:00|260.98|258.78|261.11|258.91|261.24|259.04|260.85|258.65|0
1703760900000|2023-12-28 10:55:00|261.24|259.04|261.31|259.11|261.77|259.57|261.11|258.91|0
1703761200000|2023-12-28 11:00:00|261.24|259.04|260.58|258.38|261.51|259.31|260.58|258.38|0
1703761500000|2023-12-28 11:05:00|260.45|258.25|260.18|257.98|260.45|258.25|259.92|257.72|0
1703761800000|2023-12-28 11:10:00|260.25|258.05|260.25|258.05|260.44|258.24|260.12|257.92|0
1703762100000|2023-12-28 11:15:00|260.31|258.11|260.71|258.51|260.84|258.64|260.31|258.11|0
1703762400000|2023-12-28 11:20:00|260.64|258.44|261.1|258.9|261.1|258.9|260.57|258.37|0
1703762700000|2023-12-28 11:25:00|261.17|258.97|261.1|258.9|261.37|259.17|260.97|258.77|0
1703763000000|2023-12-28 11:30:00|260.97|258.77|261.1|258.9|261.23|259.03|260.84|258.64|0
1703763300000|2023-12-28 11:35:00|260.97|258.77|261.23|259.03|261.63|259.43|260.83|258.63|0
1703763600000|2023-12-28 11:40:00|261.3|259.1|261.63|259.43|261.63|259.43|261.1|258.9|0
1703763900000|2023-12-28 11:45:00|261.49|259.29|261.36|259.16|261.76|259.56|261.23|259.03|0
1703764200000|2023-12-28 11:50:00|261.49|259.29|261.36|259.16|261.49|259.29|261.23|259.03|0
1703764500000|2023-12-28 11:55:00|261.23|259.03|260.83|258.63|261.23|259.03|260.83|258.63|0
1703764800000|2023-12-28 12:00:00|260.96|258.76|261.22|259.02|261.22|259.02|260.83|258.63|0
1703765100000|2023-12-28 12:05:00|261.09|258.89|261.09|258.89|261.29|259.09|260.69|258.49|0
1703765400000|2023-12-28 12:10:00|261.22|259.02|260.56|258.36|261.22|259.02|260.56|258.36|0
1703765700000|2023-12-28 12:15:00|260.63|258.43|260.16|257.96|260.69|258.49|260.16|257.96|0
1703766000000|2023-12-28 12:20:00|260.29|258.09|260.42|258.22|260.56|258.36|260.16|257.96|0
1703766300000|2023-12-28 12:25:00|260.29|258.09|259.89|257.69|260.29|258.09|259.89|257.69|0
1703766600000|2023-12-28 12:30:00|260.02|257.82|259.63|257.43|260.29|258.09|259.63|257.43|0
1703766900000|2023-12-28 12:35:00|259.76|257.56|260.02|257.82|260.15|257.95|259.7|257.5|0
1703767200000|2023-12-28 12:40:00|260.15|257.95|260.02|257.82|260.29|258.09|260.02|257.82|0
1703767500000|2023-12-28 12:45:00|260.15|257.95|260.42|258.22|260.55|258.35|260.15|257.95|0
1703767800000|2023-12-28 12:50:00|260.28|258.08|260.28|258.08|260.42|258.22|259.89|257.69|0
1703768100000|2023-12-28 12:55:00|260.41|258.21|260.55|258.35|260.55|258.35|260.02|257.82|0
1703768400000|2023-12-28 13:00:00|260.41|258.21|258.68|256.48|260.55|258.35|258.68|256.48|0
1703768700000|2023-12-28 13:05:00|258.81|256.61|259.21|257.01|259.34|257.14|258.81|256.61|0
1703769000000|2023-12-28 13:10:00|259.34|257.14|259.61|257.41|259.61|257.41|259.21|257.01|0
1703769300000|2023-12-28 13:15:00|259.47|257.27|259.47|257.27|259.74|257.54|259.21|257.01|0
1703769600000|2023-12-28 13:20:00|259.34|257.14|258.94|256.74|259.34|257.14|258.94|256.74|0
1703769900000|2023-12-28 13:25:00|258.81|256.61|258.94|256.74|259.34|257.14|258.81|256.61|0
1703770200000|2023-12-28 13:30:00|258.67|256.47|259.33|257.13|259.47|257.27|258.15|255.95|0
1703770500000|2023-12-28 13:35:00|259.27|257.07|259.2|257|259.33|257.13|258.8|256.6|0
1703770800000|2023-12-28 13:40:00|259.07|256.87|258.8|256.6|259.07|256.87|258.54|256.34|0
1703771100000|2023-12-28 13:45:00|258.93|256.73|259.6|257.4|259.73|257.53|258.93|256.73|0
1703771400000|2023-12-28 13:50:00|259.73|257.53|259.99|257.79|260.79|258.59|259.73|257.53|0
1703771700000|2023-12-28 13:55:00|259.86|257.66|261.45|259.25|261.45|259.25|259.86|257.66|0
1703772000000|2023-12-28 14:00:00|261.32|259.12|261.59|259.39|261.72|259.52|260.79|258.59|0
1703772300000|2023-12-28 14:05:00|261.45|259.25|261.05|258.85|261.59|259.39|261.05|258.85|0
1703772600000|2023-12-28 14:10:00|260.99|258.79|260.78|258.58|261.58|259.38|260.78|258.58|0
1703772900000|2023-12-28 14:15:00|260.92|258.72|260.52|258.32|260.92|258.72|260.12|257.92|0
1703773200000|2023-12-28 14:20:00|260.38|258.18|260.12|257.92|260.78|258.58|259.98|257.78|0
1703773500000|2023-12-28 14:25:00|260.25|258.05|260.38|258.18|261.05|258.85|259.72|257.52|0
1703773800000|2023-12-28 14:30:00|259.98|257.78|258.66|256.46|259.98|257.78|257.34|255.14|0
1703774100000|2023-12-28 14:35:00|258.52|256.32|258.13|255.93|259.05|256.85|257.99|255.79|0
1703774400000|2023-12-28 14:40:00|257.99|255.79|259.85|257.65|260.11|257.91|257.27|255.07|0
1703774700000|2023-12-28 14:45:00|259.71|257.51|258.78|256.58|260.38|258.18|258.65|256.45|0
1703775000000|2023-12-28 14:50:00|258.65|256.45|258.65|256.45|259.45|257.25|258.12|255.92|0
1703775300000|2023-12-28 14:55:00|258.52|256.32|258.19|255.99|258.65|256.45|257.72|255.52|0
1703775600000|2023-12-28 15:00:00|258.25|256.05|259.18|256.98|259.31|257.11|258.12|255.92|0
1703775900000|2023-12-28 15:05:00|259.44|257.24|259.57|257.37|260.24|258.04|259.04|256.84|0
1703776200000|2023-12-28 15:10:00|259.44|257.24|259.57|257.37|260.1|257.9|258.78|256.58|0
1703776500000|2023-12-28 15:15:00|259.7|257.5|259.31|257.11|259.7|257.5|258.64|256.44|0
1703776800000|2023-12-28 15:20:00|259.17|256.97|258.71|256.51|259.57|257.37|258.64|256.44|0
1703777100000|2023-12-28 15:25:00|258.77|256.57|257.72|255.52|258.77|256.57|257.72|255.52|0
1703777400000|2023-12-28 15:30:00|257.58|255.38|257.32|255.12|257.98|255.78|257.19|254.99|0
1703777700000|2023-12-28 15:35:00|257.45|255.25|257.84|255.64|257.84|255.64|257.19|254.99|0
1703778000000|2023-12-28 15:40:00|257.71|255.51|257.71|255.51|258.24|256.04|256.92|254.72|0
1703778300000|2023-12-28 15:45:00|257.84|255.64|256.52|254.32|258.11|255.91|256.52|254.32|0
1703778600000|2023-12-28 15:50:00|256.39|254.19|257.58|255.38|257.84|255.64|256.39|254.19|0
1703778900000|2023-12-28 15:55:00|257.44|255.24|258.63|256.43|259.29|257.09|257.18|254.98|0
1703779200000|2023-12-28 16:00:00|258.76|256.56|259.16|256.96|259.43|257.23|258.37|256.17|0
1703779500000|2023-12-28 16:05:00|259.03|256.83|259.16|256.96|260.35|258.15|258.63|256.43|0
1703779800000|2023-12-28 16:10:00|259.03|256.83|259.16|256.96|259.55|257.35|258.5|256.3|0
1703780100000|2023-12-28 16:15:00|259.02|256.82|260.88|258.68|261.01|258.81|259.02|256.82|0
1703780400000|2023-12-28 16:20:00|261.01|258.81|260.22|258.02|261.15|258.95|259.29|257.09|0
1703780700000|2023-12-28 16:25:00|260.35|258.15|259.95|257.75|261.15|258.95|259.55|257.35|0
1703781000000|2023-12-28 16:30:00|259.68|257.48|260.74|258.54|260.74|258.54|259.63|257.43|0
1703781300000|2023-12-28 16:35:00|260.87|258.67|260.47|258.27|261.13|258.93|260.34|258.14|0
1703781600000|2023-12-28 16:40:00|260.34|258.14|259.81|257.61|260.34|258.14|259.54|257.34|0
1703781900000|2023-12-28 16:45:00|259.67|257.47|259.8|257.6|260.2|258|259.54|257.34|0
1703782200000|2023-12-28 16:50:00|259.67|257.47|259.67|257.47|260.07|257.87|259.27|257.07|0
1703782500000|2023-12-28 16:55:00|259.74|257.54|260.33|258.13|260.6|258.4|259.54|257.34|0
1703782800000|2023-12-28 17:00:00|260.46|258.26|259.14|256.94|260.73|258.53|259.01|256.81|0
1703783100000|2023-12-28 17:05:00|259.01|256.81|259.14|256.94|259.14|256.94|258.61|256.41|0
1703783400000|2023-12-28 17:10:00|259|256.8|259.8|257.6|259.87|257.67|258.74|256.54|0
1703783700000|2023-12-28 17:15:00|259.66|257.46|259.4|257.2|259.66|257.46|259.13|256.93|0
1703784000000|2023-12-28 17:20:00|259.27|257.07|259.53|257.33|260.19|257.99|259.27|257.07|0
1703784300000|2023-12-28 17:25:00|259.66|257.46|260.06|257.86|260.06|257.86|259.4|257.2|0
1703784600000|2023-12-28 17:30:00|260.19|257.99|259|256.8|260.19|257.99|258.87|256.67|0
1703784900000|2023-12-28 17:35:00|258.87|256.67|258.86|256.66|259.13|256.93|258.73|256.53|0
1703785200000|2023-12-28 17:40:00|258.73|256.53|258.47|256.27|259|256.8|258.47|256.27|0
1703785500000|2023-12-28 17:45:00|258.33|256.13|259.13|256.93|259.13|256.93|257.94|255.74|0
1703785800000|2023-12-28 17:50:00|259.26|257.06|258|255.8|259.26|257.06|257.94|255.74|0
1703786100000|2023-12-28 17:55:00|257.8|255.6|258.2|256|258.33|256.13|257.28|255.08|0
1703786400000|2023-12-28 18:00:00|258.07|255.87|260.51|258.31|262.31|260.11|257.8|255.6|0
1703786700000|2023-12-28 18:05:00|260.71|258.51|259.38|257.18|262.57|260.37|259.38|257.18|0
1703787000000|2023-12-28 18:10:00|259.52|257.32|260.18|257.98|260.71|258.51|258.86|256.66|0
1703787300000|2023-12-28 18:15:00|260.04|257.84|258.85|256.65|260.18|257.98|258.72|256.52|0
1703787600000|2023-12-28 18:20:00|258.72|256.52|258.46|256.26|259.12|256.92|258.46|256.26|0
1703787900000|2023-12-28 18:25:00|258.59|256.39|259.38|257.18|259.64|257.44|258.59|256.39|0
1703788200000|2023-12-28 18:30:00|259.11|256.91|258.45|256.25|259.38|257.18|258.45|256.25|0
1703788500000|2023-12-28 18:35:00|258.58|256.38|257.92|255.72|258.72|256.52|256.87|254.67|0
1703788800000|2023-12-28 18:40:00|257.79|255.59|259.11|256.91|259.51|257.31|257.79|255.59|0
1703789100000|2023-12-28 18:45:00|258.98|256.78|259.64|257.44|259.9|257.7|258.98|256.78|0
1703789400000|2023-12-28 18:50:00|259.51|257.31|258.84|256.64|259.51|257.31|258.31|256.11|0
1703789700000|2023-12-28 18:55:00|258.97|256.77|259.37|257.17|259.77|257.57|258.97|256.77|0
1703790000000|2023-12-28 19:00:00|259.5|257.3|258.18|255.98|259.5|257.3|258.18|255.98|0
1703790300000|2023-12-28 19:05:00|258.31|256.11|258.31|256.11|258.84|256.64|258.18|255.98|0
1703790600000|2023-12-28 19:10:00|258.44|256.24|257.91|255.71|258.64|256.44|257.39|255.19|0
1703790900000|2023-12-28 19:15:00|258.05|255.85|258.18|255.98|258.18|255.98|257.39|255.19|0
1703791200000|2023-12-28 19:20:00|258.04|255.84|257.65|255.45|258.57|256.37|257.52|255.32|0
1703791500000|2023-12-28 19:25:00|257.78|255.58|257.51|255.31|257.78|255.58|257.25|255.05|0
1703791800000|2023-12-28 19:30:00|257.65|255.45|257.91|255.71|258.57|256.37|256.86|254.66|0
1703792100000|2023-12-28 19:35:00|257.78|255.58|257.64|255.44|258.04|255.84|256.85|254.65|0
1703792400000|2023-12-28 19:40:00|257.51|255.31|258.04|255.84|258.17|255.97|257.25|255.05|0
1703792700000|2023-12-28 19:45:00|258.11|255.91|257.64|255.44|258.7|256.5|257.64|255.44|0
1703793000000|2023-12-28 19:50:00|257.77|255.57|258.83|256.63|258.96|256.76|257.77|255.57|0
1703793300000|2023-12-28 19:55:00|258.96|256.76|258.3|256.1|258.96|256.76|257.9|255.7|0
1703793600000|2023-12-28 20:00:00|258.43|256.23|259.09|256.89|259.62|257.42|258.3|256.1|0
1703793900000|2023-12-28 20:05:00|259.22|257.02|258.82|256.62|259.48|257.28|258.43|256.23|0
1703794200000|2023-12-28 20:10:00|258.95|256.75|260.01|257.81|261.07|258.87|258.95|256.75|0
1703794500000|2023-12-28 20:15:00|260.14|257.94|258.82|256.62|261.21|259.01|258.69|256.49|0
1703794800000|2023-12-28 20:20:00|258.69|256.49|259.61|257.41|259.61|257.41|258.55|256.35|0
1703795100000|2023-12-28 20:25:00|259.48|257.28|259.87|257.67|260.4|258.2|259.21|257.01|0
1703795400000|2023-12-28 20:30:00|259.74|257.54|259.48|257.28|259.74|257.54|259.08|256.88|0
1703795700000|2023-12-28 20:35:00|259.34|257.14|258.55|256.35|259.34|257.14|258.29|256.09|0
1703796000000|2023-12-28 20:40:00|258.49|256.29|257.89|255.69|258.81|256.61|257.49|255.29|0
1703796300000|2023-12-28 20:45:00|257.76|255.56|259.34|257.14|260.13|257.93|257.76|255.56|0
1703796600000|2023-12-28 20:50:00|259.87|257.67|261.99|259.79|261.99|259.79|258.94|256.74|0
1703796900000|2023-12-28 20:55:00|262.13|259.93|260.4|258.2|262.79|260.59|260.13|257.93|0
1703797200000|2023-12-28 21:00:00|260.13|257.93|260.13|257.93|260.66|258.46|259.73|257.53|0
1703797500000|2023-12-28 21:05:00|260|257.8|259.86|257.66|260|257.8|259.33|257.13|0
1703797800000|2023-12-28 21:10:00|260|257.8|259.99|257.79|260.13|257.93|259.73|257.53|0
1703798100000|2023-12-28 21:15:00|259.83|257.43|259.83|257.43|259.96|257.56|259.7|257.3|0
1703798400000|2023-12-28 21:20:00|259.69|257.29|259.43|257.03|259.83|257.43|259.17|256.77|0
1703798700000|2023-12-28 21:25:00|259.56|257.16|259.43|257.03|259.69|257.29|259.43|257.03|0
1703799000000|2023-12-28 21:30:00|259.56|257.16|259.82|257.42|259.82|257.42|259.56|257.16|0
1703799300000|2023-12-28 21:35:00|259.69|257.29|259.82|257.42|259.82|257.42|259.56|257.16|0
1703799600000|2023-12-28 21:40:00|259.95|257.55|259.95|257.55|259.95|257.55|259.69|257.29|0
1703799900000|2023-12-28 21:45:00|259.89|257.49|260.35|257.95|260.35|257.95|259.82|257.42|0
1703800200000|2023-12-28 21:50:00|260.22|257.82|260.21|257.81|260.35|257.95|259.95|257.55|0
1703800500000|2023-12-28 21:55:00|260.15|257.75|260.15|257.75|260.21|257.81|260.02|257.62|0
1703800800000|2023-12-28 22:00:00|260.1|257.7|260.2|257.8|260.26|257.86|260.08|257.68|0
1703801100000|2023-12-28 22:05:00|260.27|257.87|260.27|257.87|260.27|257.87|260.27|257.87|0
1703801400000|2023-12-28 22:10:00|260.25|257.85|260.07|257.67|260.25|257.85|260.07|257.67|0
1703801700000|2023-12-28 22:15:00|260.03|257.63|260.01|257.61|260.17|257.77|259.84|257.44|0
1703802000000|2023-12-28 22:20:00|259.92|257.52|259.86|257.46|260.13|257.73|259.86|257.46|0
1703802300000|2023-12-28 22:25:00|259.87|257.47|259.87|257.47|259.89|257.49|259.87|257.47|0
1703802600000|2023-12-28 22:30:00|259.91|257.51|259.91|257.51|259.91|257.51|259.91|257.51|0
1703802900000|2023-12-28 22:35:00|259.87|257.47|259.87|257.47|259.87|257.47|259.81|257.41|0
1703803200000|2023-12-28 22:40:00|259.89|257.49|260.08|257.68|260.09|257.69|259.89|257.49|0
1703803500000|2023-12-28 22:45:00|260.03|257.63|260|257.6|260.03|257.63|259.94|257.54|0
1703803800000|2023-12-28 22:50:00|260.06|257.66|260.02|257.62|260.06|257.66|259.89|257.49|0
1703804100000|2023-12-28 22:55:00|260.04|257.64|260.02|257.62|260.04|257.64|260|257.6|0
1703804400000|2023-12-28 23:00:00|260.13|257.73|259.93|257.53|260.33|257.93|259.6|257.2|0
1703804700000|2023-12-28 23:05:00|259.87|257.47|259.4|257|259.93|257.53|259.4|257|0
1703805000000|2023-12-28 23:10:00|259.53|257.13|259.66|257.26|259.8|257.4|259.4|257|0
1703805300000|2023-12-28 23:15:00|259.53|257.13|259.4|257|259.79|257.39|259.26|256.86|0
1703805600000|2023-12-28 23:20:00|259.53|257.13|259.26|256.86|259.53|257.13|259.26|256.86|0
1703805900000|2023-12-28 23:25:00|259.13|256.73|259|256.6|259.13|256.73|259|256.6|0
1703806200000|2023-12-28 23:30:00|259.07|256.67|259.39|256.99|259.39|256.99|259.07|256.67|0
1703806500000|2023-12-28 23:35:00|259.52|257.12|258.99|256.59|259.66|257.26|258.99|256.59|0
1703806800000|2023-12-28 23:40:00|258.86|256.46|258.93|256.53|258.99|256.59|258.86|256.46|0
1703807100000|2023-12-28 23:45:00|258.99|256.59|259.12|256.72|259.39|256.99|258.99|256.59|0
1703807400000|2023-12-28 23:50:00|259.26|256.86|258.86|256.46|259.26|256.86|258.86|256.46|0
1703807700000|2023-12-28 23:55:00|258.79|256.39|258.99|256.59|259.12|256.72|258.72|256.32|0
1703808000000|2023-12-29 00:00:00|259.12|256.72|258.99|256.59|259.38|256.98|258.72|256.32|0
1703808300000|2023-12-29 00:05:00|258.85|256.45|259.25|256.85|259.25|256.85|258.85|256.45|0
1703808600000|2023-12-29 00:10:00|259.32|256.92|259.12|256.72|259.38|256.98|259.12|256.72|0
1703808900000|2023-12-29 00:15:00|259.25|256.85|259.11|256.71|259.38|256.98|258.98|256.58|0
1703809200000|2023-12-29 00:20:00|258.98|256.58|259.11|256.71|259.25|256.85|258.85|256.45|0
1703809500000|2023-12-29 00:25:00|259.25|256.85|258.98|256.58|259.25|256.85|258.98|256.58|0
1703809800000|2023-12-29 00:30:00|258.92|256.52|259.11|256.71|259.11|256.71|258.85|256.45|0
1703810100000|2023-12-29 00:35:00|259.24|256.84|258.98|256.58|259.24|256.84|258.98|256.58|0
1703810400000|2023-12-29 00:40:00|259.11|256.71|259.37|256.97|259.37|256.97|258.98|256.58|0
1703810700000|2023-12-29 00:45:00|259.24|256.84|258.97|256.57|259.24|256.84|258.84|256.44|0
1703811000000|2023-12-29 00:50:00|258.84|256.44|258.97|256.57|258.97|256.57|258.84|256.44|0
1703811300000|2023-12-29 00:55:00|258.84|256.44|258.84|256.44|258.97|256.57|258.84|256.44|0
1703811600000|2023-12-29 01:00:00|258.97|256.57|259.1|256.7|259.1|256.7|258.84|256.44|0
1703811900000|2023-12-29 01:05:00|259.23|256.83|259.89|257.49|260.16|257.76|259.23|256.83|0
1703812200000|2023-12-29 01:10:00|260.03|257.63|259.5|257.1|260.03|257.63|259.5|257.1|0
1703812500000|2023-12-29 01:15:00|259.36|256.96|259.1|256.7|259.5|257.1|259.1|256.7|0
1703812800000|2023-12-29 01:20:00|259.17|256.77|259.36|256.96|259.36|256.96|259.1|256.7|0
1703813100000|2023-12-29 01:25:00|259.49|257.09|259.23|256.83|259.49|257.09|259.23|256.83|0
1703813400000|2023-12-29 01:30:00|259.13|256.93|259.13|256.93|259.26|257.06|258.86|256.66|0
1703813700000|2023-12-29 01:35:00|258.99|256.79|258.73|256.53|259.13|256.93|258.6|256.4|0
1703814000000|2023-12-29 01:40:00|258.86|256.66|258.46|256.26|259.12|256.92|258.46|256.26|0
1703814300000|2023-12-29 01:45:00|258.59|256.39|258.72|256.52|258.73|256.53|258.46|256.26|0
1703814600000|2023-12-29 01:50:00|258.86|256.66|258.99|256.79|259.06|256.86|258.66|256.46|0
1703814900000|2023-12-29 01:55:00|259.12|256.92|259.25|257.05|259.38|257.18|258.99|256.79|0
1703815200000|2023-12-29 02:00:00|259.12|256.92|258.85|256.65|259.12|256.92|258.59|256.39|0
1703815500000|2023-12-29 02:05:00|258.98|256.78|259.12|256.92|259.12|256.92|258.85|256.65|0
1703815800000|2023-12-29 02:10:00|259.25|257.05|258.98|256.78|259.38|257.18|258.98|256.78|0
1703816100000|2023-12-29 02:15:00|259.11|256.91|259.11|256.91|259.11|256.91|258.98|256.78|0
1703816400000|2023-12-29 02:20:00|259.18|256.98|258.85|256.65|259.24|257.04|258.85|256.65|0
1703816700000|2023-12-29 02:25:00|258.92|256.72|258.98|256.78|259.11|256.91|258.85|256.65|0
1703817000000|2023-12-29 02:30:00|259.11|256.91|258.98|256.78|259.11|256.91|258.91|256.71|0
1703817300000|2023-12-29 02:35:00|258.84|256.64|258.84|256.64|258.98|256.78|258.84|256.64|0
1703817600000|2023-12-29 02:40:00|258.97|256.77|258.58|256.38|258.97|256.77|258.58|256.38|0
1703817900000|2023-12-29 02:45:00|258.44|256.24|258.58|256.38|258.58|256.38|258.31|256.11|0
1703818200000|2023-12-29 02:50:00|258.57|256.37|258.84|256.64|258.97|256.77|258.57|256.37|0
1703818500000|2023-12-29 02:55:00|258.71|256.51|258.84|256.64|258.84|256.64|258.7|256.5|0
1703818800000|2023-12-29 03:00:00|258.7|256.5|258.57|256.37|258.7|256.5|258.31|256.11|0
1703819100000|2023-12-29 03:05:00|258.44|256.24|258.44|256.24|258.57|256.37|258.44|256.24|0
1703819400000|2023-12-29 03:10:00|258.31|256.11|258.17|255.97|258.31|256.11|258.17|255.97|0
1703819700000|2023-12-29 03:15:00|258.04|255.84|258.3|256.1|258.44|256.24|258.04|255.84|0
1703820000000|2023-12-29 03:20:00|258.17|255.97|258.43|256.23|258.43|256.23|258.17|255.97|0
1703820300000|2023-12-29 03:25:00|258.57|256.37|258.43|256.23|258.57|256.37|258.43|256.23|0
1703820600000|2023-12-29 03:30:00|258.3|256.1|258.3|256.1|258.43|256.23|258.3|256.1|0
1703820900000|2023-12-29 03:35:00|258.43|256.23|258.56|256.36|258.56|256.36|258.3|256.1|0
1703821200000|2023-12-29 03:40:00|258.43|256.23|258.56|256.36|258.56|256.36|258.43|256.23|0
1703821500000|2023-12-29 03:45:00|258.43|256.23|258.43|256.23|258.43|256.23|258.43|256.23|0
1703821800000|2023-12-29 03:50:00|258.56|256.36|258.56|256.36|258.56|256.36|258.43|256.23|0
1703822100000|2023-12-29 03:55:00|258.69|256.49|258.56|256.36|258.69|256.49|258.56|256.36|0
1703822400000|2023-12-29 04:00:00|258.42|256.22|258.29|256.09|258.42|256.22|258.29|256.09|0
1703822700000|2023-12-29 04:05:00|258.16|255.96|258.16|255.96|258.16|255.96|258.16|255.96|0
1703823000000|2023-12-29 04:10:00|258.29|256.09|258.29|256.09|258.29|256.09|258.16|255.96|0
1703823300000|2023-12-29 04:15:00|258.16|255.96|258.42|256.22|258.55|256.35|258.15|255.95|0
1703823600000|2023-12-29 04:20:00|258.49|256.29|258.94|256.74|259.08|256.88|258.42|256.22|0
1703823900000|2023-12-29 04:25:00|258.81|256.61|258.94|256.74|258.94|256.74|258.81|256.61|0
1703824200000|2023-12-29 04:30:00|259.01|256.81|258.81|256.61|259.01|256.81|258.81|256.61|0
1703824500000|2023-12-29 04:35:00|258.68|256.48|258.94|256.74|258.94|256.74|258.68|256.48|0
1703824800000|2023-12-29 04:40:00|259.01|256.81|259.2|257|259.2|257|259.01|256.81|0
1703825100000|2023-12-29 04:45:00|259.14|256.94|258.81|256.61|259.2|257|258.81|256.61|0
1703825400000|2023-12-29 04:50:00|258.8|256.6|258.94|256.74|259.07|256.87|258.8|256.6|0
1703825700000|2023-12-29 04:55:00|258.8|256.6|258.93|256.73|258.94|256.74|258.8|256.6|0
1703826000000|2023-12-29 05:00:00|258.8|256.6|258.8|256.6|258.93|256.73|258.67|256.47|0
1703826300000|2023-12-29 05:05:00|258.67|256.47|258.54|256.34|258.8|256.6|258.4|256.2|0
1703826600000|2023-12-29 05:10:00|258.67|256.47|258.53|256.33|258.67|256.47|258.4|256.2|0
1703826900000|2023-12-29 05:15:00|258.4|256.2|258.53|256.33|258.53|256.33|258.27|256.07|0
1703827200000|2023-12-29 05:20:00|258.66|256.46|258.8|256.6|258.8|256.6|258.66|256.46|0
1703827500000|2023-12-29 05:25:00|258.66|256.46|258.4|256.2|258.66|256.46|258.4|256.2|0
1703827800000|2023-12-29 05:30:00|258.53|256.33|258.79|256.59|258.92|256.72|258.53|256.33|0
1703828100000|2023-12-29 05:35:00|258.66|256.46|258.66|256.46|258.66|256.46|258.53|256.33|0
1703828400000|2023-12-29 05:40:00|258.6|256.4|258.53|256.33|258.66|256.46|258.53|256.33|0
1703828700000|2023-12-29 05:45:00|258.59|256.39|258.66|256.46|258.66|256.46|258.52|256.32|0
1703829000000|2023-12-29 05:50:00|258.59|256.39|258.65|256.45|258.72|256.52|258.59|256.39|0
1703829300000|2023-12-29 05:55:00|258.52|256.32|258.26|256.06|258.52|256.32|258.26|256.06|0
1703829600000|2023-12-29 06:00:00|258.13|255.93|257.99|255.79|258.26|256.06|257.99|255.79|0
1703829900000|2023-12-29 06:05:00|258.12|255.92|258.12|255.92|258.26|256.06|258.12|255.92|0
1703830200000|2023-12-29 06:10:00|258.19|255.99|258.12|255.92|258.25|256.05|258.12|255.92|0
1703830500000|2023-12-29 06:15:00|258.25|256.05|258.12|255.92|258.25|256.05|258.12|255.92|0
1703831100000|2023-12-29 06:25:00|258.25|256.05|257.98|255.78|258.25|256.05|257.98|255.78|0
1703831400000|2023-12-29 06:30:00|258.05|255.85|257.98|255.78|258.12|255.92|257.92|255.72|0
1703831700000|2023-12-29 06:35:00|258.05|255.85|257.98|255.78|258.11|255.91|257.85|255.65|0
1703832000000|2023-12-29 06:40:00|258.11|255.91|257.98|255.78|258.11|255.91|257.98|255.78|0
1703832300000|2023-12-29 06:45:00|257.92|255.72|257.85|255.65|257.92|255.72|257.72|255.52|0
1703832600000|2023-12-29 06:50:00|257.72|255.52|257.71|255.51|257.72|255.52|257.71|255.51|0
1703832900000|2023-12-29 06:55:00|257.84|255.64|257.84|255.64|257.84|255.64|257.84|255.64|0
1703833200000|2023-12-29 07:00:00|257.98|255.78|257.71|255.51|257.98|255.78|257.58|255.38|0
1703833500000|2023-12-29 07:05:00|257.84|255.64|257.58|255.38|257.84|255.64|257.45|255.25|0
1703833800000|2023-12-29 07:10:00|257.45|255.25|257.44|255.24|257.71|255.51|257.44|255.24|0
1703834100000|2023-12-29 07:15:00|257.58|255.38|257.58|255.38|257.58|255.38|257.44|255.24|0
1703834400000|2023-12-29 07:20:00|257.44|255.24|257.57|255.37|257.71|255.51|257.44|255.24|0
1703834700000|2023-12-29 07:25:00|257.44|255.24|257.7|255.5|257.7|255.5|257.44|255.24|0
1703835000000|2023-12-29 07:30:00|257.84|255.64|257.57|255.37|257.84|255.64|257.44|255.24|0
1703835300000|2023-12-29 07:35:00|257.44|255.24|257.44|255.24|257.57|255.37|257.44|255.24|0
1703835600000|2023-12-29 07:40:00|257.51|255.31|257.83|255.63|257.83|255.63|257.44|255.24|0
1703835900000|2023-12-29 07:45:00|257.9|255.7|257.83|255.63|258.03|255.83|257.7|255.5|0
1703836200000|2023-12-29 07:50:00|257.96|255.76|257.83|255.63|257.96|255.76|257.7|255.5|0
1703836500000|2023-12-29 07:55:00|257.96|255.76|258.03|255.83|258.09|255.89|257.7|255.5|0
1703836800000|2023-12-29 08:00:00|257.96|255.76|257.17|254.97|257.96|255.76|257.17|254.97|0
1703837100000|2023-12-29 08:05:00|257.04|254.84|257.63|255.43|257.63|255.43|256.9|254.7|0
1703837400000|2023-12-29 08:10:00|257.56|255.36|256.9|254.7|257.56|255.36|256.9|254.7|0
1703837700000|2023-12-29 08:15:00|256.97|254.77|256.64|254.44|256.97|254.77|256.37|254.17|0
1703838000000|2023-12-29 08:20:00|256.51|254.31|256.5|254.3|256.77|254.57|256.37|254.17|0
1703838300000|2023-12-29 08:25:00|256.37|254.17|255.85|253.65|256.5|254.3|255.85|253.65|0
1703838600000|2023-12-29 08:30:00|255.98|253.78|256.24|254.04|256.5|254.3|255.98|253.78|0
1703838900000|2023-12-29 08:35:00|256.37|254.17|256.5|254.3|256.63|254.43|256.24|254.04|0
1703839200000|2023-12-29 08:40:00|256.63|254.43|256.89|254.69|257.02|254.82|256.5|254.3|0
1703839500000|2023-12-29 08:45:00|256.96|254.76|257.55|255.35|257.55|255.35|256.76|254.56|0
1703839800000|2023-12-29 08:50:00|257.42|255.22|257.28|255.08|257.55|255.35|257.15|254.95|0
1703840100000|2023-12-29 08:55:00|257.35|255.15|257.28|255.08|257.94|255.74|257.28|255.08|0
1703840400000|2023-12-29 09:00:00|257.15|254.95|257.02|254.82|257.41|255.21|257.02|254.82|0
1703840700000|2023-12-29 09:05:00|256.96|254.76|257.02|254.82|257.15|254.95|256.75|254.55|0
1703841000000|2023-12-29 09:10:00|257.15|254.95|257.28|255.08|257.54|255.34|257.02|254.82|0
1703841300000|2023-12-29 09:15:00|257.41|255.21|257.28|255.08|257.8|255.6|257.28|255.08|0
1703841600000|2023-12-29 09:20:00|257.41|255.21|257.8|255.6|257.8|255.6|257.28|255.08|0
1703841900000|2023-12-29 09:25:00|257.67|255.47|257.8|255.6|257.93|255.73|257.41|255.21|0
1703842200000|2023-12-29 09:30:00|257.93|255.73|257.67|255.47|257.93|255.73|257.41|255.21|0
1703842500000|2023-12-29 09:35:00|257.74|255.54|258.19|255.99|258.19|255.99|257.54|255.34|0
1703842800000|2023-12-29 09:40:00|258.06|255.86|258.59|256.39|258.59|256.39|257.8|255.6|0
1703843100000|2023-12-29 09:45:00|258.72|256.52|258.72|256.52|258.99|256.79|258.46|256.26|0
1703843400000|2023-12-29 09:50:00|258.59|256.39|258.92|256.72|258.92|256.72|258.32|256.12|0
1703843700000|2023-12-29 09:55:00|258.98|256.78|259.11|256.91|259.11|256.91|258.85|256.65|0
1703844000000|2023-12-29 10:00:00|258.98|256.78|259.18|256.98|259.38|257.18|258.85|256.65|0
1703844300000|2023-12-29 10:05:00|259.24|257.04|259.24|257.04|259.38|257.18|258.98|256.78|0
1703844600000|2023-12-29 10:10:00|259.38|257.18|258.98|256.78|259.38|257.18|258.85|256.65|0
1703844900000|2023-12-29 10:15:00|259.11|256.91|259.64|257.44|259.77|257.57|258.45|256.25|0
1703845200000|2023-12-29 10:20:00|259.71|257.51|259.64|257.44|259.77|257.57|259.51|257.31|0
1703845500000|2023-12-29 10:25:00|259.77|257.57|259.63|257.43|259.77|257.57|259.37|257.17|0
1703845800000|2023-12-29 10:30:00|259.7|257.5|259.5|257.3|259.9|257.7|259.5|257.3|0
1703846100000|2023-12-29 10:35:00|259.37|257.17|258.97|256.77|259.37|257.17|258.84|256.64|0
1703846400000|2023-12-29 10:40:00|259.1|256.9|258.97|256.77|259.23|257.03|258.71|256.51|0
1703846700000|2023-12-29 10:45:00|259.1|256.9|259.23|257.03|259.23|257.03|258.7|256.5|0
1703847000000|2023-12-29 10:50:00|259.17|256.97|258.7|256.5|259.23|257.03|258.57|256.37|0
1703847300000|2023-12-29 10:55:00|258.77|256.57|258.83|256.63|258.97|256.77|258.44|256.24|0
1703847600000|2023-12-29 11:00:00|258.7|256.5|258.83|256.63|259.23|257.03|258.7|256.5|0
1703847900000|2023-12-29 11:05:00|258.96|256.76|258.7|256.5|258.96|256.76|258.7|256.5|0
1703848200000|2023-12-29 11:10:00|258.83|256.63|258.96|256.76|258.96|256.76|258.56|256.36|0
1703848500000|2023-12-29 11:15:00|259.09|256.89|258.83|256.63|259.22|257.02|258.83|256.63|0
1703848800000|2023-12-29 11:20:00|258.96|256.76|258.69|256.49|258.96|256.76|258.56|256.36|0
1703849100000|2023-12-29 11:25:00|258.83|256.63|259.09|256.89|259.22|257.02|258.69|256.49|0
1703849400000|2023-12-29 11:30:00|259.22|257.02|258.95|256.75|259.35|257.15|258.82|256.62|0
1703849700000|2023-12-29 11:35:00|258.82|256.62|258.42|256.22|258.82|256.62|258.42|256.22|0
1703850000000|2023-12-29 11:40:00|258.49|256.29|258.16|255.96|258.56|256.36|257.76|255.56|0
1703850300000|2023-12-29 11:45:00|258.03|255.83|258.69|256.49|258.69|256.49|257.89|255.69|0
1703850600000|2023-12-29 11:50:00|258.55|256.35|258.42|256.22|258.55|256.35|258.42|256.22|0
1703850900000|2023-12-29 11:55:00|258.55|256.35|258.68|256.48|258.68|256.48|258.29|256.09|0
1703851200000|2023-12-29 12:00:00|258.55|256.35|259.21|257.01|259.21|257.01|258.42|256.22|0
1703851500000|2023-12-29 12:05:00|259.08|256.88|259.87|257.67|260.27|258.07|259.08|256.88|0
1703851800000|2023-12-29 12:10:00|260|257.8|260.4|258.2|260.93|258.73|259.47|257.27|0
1703852100000|2023-12-29 12:15:00|260.53|258.33|260.13|257.93|260.67|258.47|260.13|257.93|0
1703852400000|2023-12-29 12:20:00|260|257.8|260.13|257.93|260.27|258.07|259.6|257.4|0
1703852700000|2023-12-29 12:25:00|260|257.8|260.66|258.46|260.66|258.46|260|257.8|0
1703853000000|2023-12-29 12:30:00|260.53|258.33|261.06|258.86|261.33|259.13|260.13|257.93|0
1703853300000|2023-12-29 12:35:00|260.93|258.73|261.99|259.79|262.26|260.06|260.79|258.59|0
1703853600000|2023-12-29 12:40:00|261.86|259.66|261.19|258.99|261.99|259.79|261.06|258.86|0
1703853900000|2023-12-29 12:45:00|261.32|259.12|261.59|259.39|261.72|259.52|261.19|258.99|0
1703854200000|2023-12-29 12:50:00|261.72|259.52|261.32|259.12|261.72|259.52|261.32|259.12|0
1703854500000|2023-12-29 12:55:00|261.39|259.19|261.32|259.12|261.59|259.39|261.19|258.99|0
1703854800000|2023-12-29 13:00:00|261.45|259.25|261.58|259.38|261.98|259.78|261.32|259.12|0
1703855100000|2023-12-29 13:05:00|261.45|259.25|260.45|258.25|261.45|259.25|260.39|258.19|0
1703855400000|2023-12-29 13:10:00|260.39|258.19|261.45|259.25|261.71|259.51|260.25|258.05|0
1703855700000|2023-12-29 13:15:00|261.58|259.38|261.85|259.65|262.38|260.18|261.45|259.25|0
1703856000000|2023-12-29 13:20:00|261.71|259.51|261.05|258.85|261.71|259.51|261.05|258.85|0
1703856300000|2023-12-29 13:25:00|261.18|258.98|260.91|258.71|261.44|259.24|260.91|258.71|0
1703856600000|2023-12-29 13:30:00|261.04|258.84|260.64|258.44|261.04|258.84|260.64|258.44|0
1703856900000|2023-12-29 13:35:00|260.51|258.31|261.04|258.84|261.04|258.84|260.38|258.18|0
1703857200000|2023-12-29 13:40:00|261.17|258.97|261.04|258.84|261.17|258.97|260.64|258.44|0
1703857500000|2023-12-29 13:45:00|261.17|258.97|261.44|259.24|261.57|259.37|261.11|258.91|0
1703857800000|2023-12-29 13:50:00|261.57|259.37|261.97|259.77|262.1|259.9|261.51|259.31|0
1703858100000|2023-12-29 13:55:00|262.1|259.9|262.23|260.03|262.24|260.04|261.84|259.64|0
1703858400000|2023-12-29 14:00:00|262.1|259.9|261.7|259.5|262.1|259.9|261.3|259.1|0
1703858700000|2023-12-29 14:05:00|261.83|259.63|261.56|259.36|262.1|259.9|261.56|259.36|0
1703859000000|2023-12-29 14:10:00|261.5|259.3|261.7|259.5|261.96|259.76|261.43|259.23|0
1703859300000|2023-12-29 14:15:00|261.63|259.43|261.7|259.5|261.96|259.76|261.43|259.23|0
1703859600000|2023-12-29 14:20:00|261.56|259.36|261.96|259.76|261.96|259.76|261.56|259.36|0
1703859900000|2023-12-29 14:25:00|261.83|259.63|262.36|260.16|262.76|260.56|261.83|259.63|0
1703860200000|2023-12-29 14:30:00|262.63|260.43|260.49|258.29|262.76|260.56|260.36|258.16|0
1703860500000|2023-12-29 14:35:00|260.63|258.43|259.96|257.76|261.16|258.96|259.7|257.5|0
1703860800000|2023-12-29 14:40:00|260.09|257.89|259.83|257.63|261.09|258.89|259.7|257.5|0
1703861100000|2023-12-29 14:45:00|259.96|257.76|260.49|258.29|260.62|258.42|259.83|257.63|0
1703861400000|2023-12-29 14:50:00|260.62|258.42|260.49|258.29|260.89|258.69|259.83|257.63|0
1703861700000|2023-12-29 14:55:00|260.36|258.16|260.49|258.29|260.89|258.69|260.09|257.89|0
1703862000000|2023-12-29 15:00:00|260.35|258.15|259.95|257.75|260.49|258.29|259.82|257.62|0
1703862300000|2023-12-29 15:05:00|259.82|257.62|260.35|258.15|260.48|258.28|258.89|256.69|0
1703862600000|2023-12-29 15:10:00|260.48|258.28|261.01|258.81|261.15|258.95|259.82|257.62|0
1703862900000|2023-12-29 15:15:00|261.15|258.95|260.82|258.62|261.41|259.21|260.61|258.41|0
1703863200000|2023-12-29 15:20:00|260.88|258.68|261.54|259.34|261.68|259.48|260.48|258.28|0
1703863500000|2023-12-29 15:25:00|261.41|259.21|260.61|258.41|261.54|259.34|260.61|258.41|0
1703863800000|2023-12-29 15:30:00|260.55|258.35|262.61|260.41|263.41|261.21|260.35|258.15|0
1703864100000|2023-12-29 15:35:00|263.01|260.81|263.14|260.94|263.28|261.08|262.21|260.01|0
1703864400000|2023-12-29 15:40:00|263.27|261.07|265.02|262.82|265.28|263.08|263.01|260.81|0
1703864700000|2023-12-29 15:45:00|264.75|262.55|267.58|265.38|269.75|267.55|264.48|262.28|0
1703865000000|2023-12-29 15:50:00|267.3|265.1|268.25|266.05|268.52|266.32|266.23|264.03|0
1703865300000|2023-12-29 15:55:00|268.39|266.19|267.44|265.24|268.79|266.59|266.49|264.29|0
1703865600000|2023-12-29 16:00:00|267.3|265.1|266.63|264.43|267.57|265.37|266.22|264.02|0
1703865900000|2023-12-29 16:05:00|266.49|264.29|268.52|266.32|269.33|267.13|266.36|264.16|0
1703866200000|2023-12-29 16:10:00|268.79|266.59|271.37|269.17|271.37|269.17|268.38|266.18|0
1703866500000|2023-12-29 16:15:00|271.65|269.45|272.05|269.85|274.66|272.46|271.23|269.03|0
1703866800000|2023-12-29 16:20:00|272.19|269.99|273.97|271.77|274.38|272.18|272.05|269.85|0
1703867100000|2023-12-29 16:25:00|273.83|271.63|275.48|273.28|275.9|273.7|273.28|271.08|0
1703867400000|2023-12-29 16:30:00|275.9|273.7|275.62|273.42|276.03|273.83|273.97|271.77|0
1703867700000|2023-12-29 16:35:00|275.34|273.14|275.46|273.26|277.39|275.19|273.4|271.2|0
1703868000000|2023-12-29 16:40:00|275.6|273.4|275.6|273.4|276.29|274.09|274.77|272.57|0
1703868300000|2023-12-29 16:45:00|275.46|273.26|273.81|271.61|275.87|273.67|273.81|271.61|0
1703868600000|2023-12-29 16:50:00|273.68|271.48|274.36|272.16|276.42|274.22|273.68|271.48|0
1703868900000|2023-12-29 16:55:00|274.63|272.43|275.18|272.98|275.32|273.12|273.95|271.75|0
1703869200000|2023-12-29 17:00:00|275.32|273.12|275.32|273.12|275.45|273.25|273.26|271.06|0
1703869500000|2023-12-29 17:05:00|275.45|273.25|276.83|274.63|277.38|275.18|275.39|273.19|0
1703869800000|2023-12-29 17:10:00|276.69|274.49|278.07|275.87|278.35|276.15|276|273.8|0
1703870100000|2023-12-29 17:15:00|278.21|276.01|277.38|275.18|278.63|276.43|276.83|274.63|0
1703870400000|2023-12-29 17:20:00|277.24|275.04|278.76|276.56|280.15|277.95|276.41|274.21|0
1703870700000|2023-12-29 17:25:00|278.62|276.42|278.76|276.56|279.32|277.12|278.21|276.01|0
1703871000000|2023-12-29 17:30:00|278.9|276.7|277.38|275.18|279.18|276.98|277.1|274.9|0
1703871300000|2023-12-29 17:35:00|277.45|275.25|276.68|274.48|277.93|275.73|276.55|274.35|0
1703871600000|2023-12-29 17:40:00|276.55|274.35|275.99|273.79|276.96|274.76|275.86|273.66|0
1703871900000|2023-12-29 17:45:00|276.13|273.93|276.41|274.21|276.41|274.21|275.03|272.83|0
1703872200000|2023-12-29 17:50:00|276.68|274.48|274.61|272.41|276.82|274.62|273.51|271.31|0
1703872500000|2023-12-29 17:55:00|274.34|272.14|272.96|270.76|274.34|272.14|272.55|270.35|0
1703872800000|2023-12-29 18:00:00|273.04|270.84|271.46|269.26|273.79|271.59|271.05|268.85|0
1703873100000|2023-12-29 18:05:00|271.32|269.12|269.25|267.05|271.32|269.12|268.43|266.23|0
1703873400000|2023-12-29 18:10:00|269.11|266.91|269.11|266.91|269.39|267.19|267.89|265.69|0
1703873700000|2023-12-29 18:15:00|268.98|266.78|270.89|268.69|271.03|268.83|268.98|266.78|0
1703874000000|2023-12-29 18:20:00|270.75|268.55|271.03|268.83|271.99|269.79|270.2|268|0
1703874300000|2023-12-29 18:25:00|270.89|268.69|271.3|269.1|271.51|269.31|270.48|268.28|0
1703874600000|2023-12-29 18:30:00|271.16|268.96|270.47|268.27|271.3|269.1|269.52|267.32|0
1703874900000|2023-12-29 18:35:00|270.34|268.14|268.56|266.36|270.34|268.14|268.56|266.36|0
1703875200000|2023-12-29 18:40:00|268.7|266.5|268.15|265.95|268.97|266.77|267.33|265.13|0
1703875500000|2023-12-29 18:45:00|268.01|265.81|266.93|264.73|268.7|266.5|266.79|264.59|0
1703875800000|2023-12-29 18:50:00|267.06|264.86|268.97|266.77|268.97|266.77|266.65|264.45|0
1703876100000|2023-12-29 18:55:00|269.1|266.9|268.28|266.08|269.38|267.18|267.6|265.4|0
1703876400000|2023-12-29 19:00:00|268.15|265.95|268.01|265.81|268.69|266.49|267.19|264.99|0
1703876700000|2023-12-29 19:05:00|268.14|265.94|268.28|266.08|268.28|266.08|267.33|265.13|0
1703877000000|2023-12-29 19:10:00|268.21|266.01|268.28|266.08|268.96|266.76|267.6|265.4|0
1703877300000|2023-12-29 19:15:00|268.41|266.21|267.32|265.12|268.69|266.49|267.32|265.12|0
1703877600000|2023-12-29 19:20:00|267.19|264.99|266.24|264.04|267.6|265.4|265.97|263.77|0
1703877900000|2023-12-29 19:25:00|266.37|264.17|268.14|265.94|268.41|266.21|265.97|263.77|0
1703878200000|2023-12-29 19:30:00|268|265.8|266.91|264.71|268|265.8|266.78|264.58|0
1703878500000|2023-12-29 19:35:00|267.12|264.92|266.78|264.58|267.32|265.12|266.37|264.17|0
1703878800000|2023-12-29 19:40:00|266.91|264.71|266.64|264.44|267.18|264.98|266.1|263.9|0
1703879100000|2023-12-29 19:45:00|266.5|264.3|265.82|263.62|266.64|264.44|265.69|263.49|0
1703879400000|2023-12-29 19:50:00|265.69|263.49|265.42|263.22|265.96|263.76|265.01|262.81|0
1703879700000|2023-12-29 19:55:00|265.28|263.08|265.14|262.94|265.69|263.49|264.61|262.41|0
1703880000000|2023-12-29 20:00:00|265.28|263.08|266.59|264.39|267.44|265.24|265.01|262.81|0
1703880300000|2023-12-29 20:05:00|266.72|264.52|264.15|261.95|267.27|265.07|264.02|261.82|0
1703880600000|2023-12-29 20:10:00|264.02|261.82|264.01|261.81|265.37|263.17|263.21|261.01|0
1703880900000|2023-12-29 20:15:00|264.15|261.95|265.5|263.3|265.5|263.3|263.74|261.54|0
1703881200000|2023-12-29 20:20:00|265.36|263.16|265.5|263.3|267.13|264.93|264.96|262.76|0
1703881500000|2023-12-29 20:25:00|265.43|263.23|263.74|261.54|265.5|263.3|263.34|261.14|0
1703881800000|2023-12-29 20:30:00|264.14|261.94|265.22|263.02|265.5|263.3|263.87|261.67|0
1703882100000|2023-12-29 20:35:00|265.36|263.16|264.82|262.62|265.36|263.16|264.55|262.35|0
1703882400000|2023-12-29 20:40:00|264.68|262.48|266.31|264.11|266.31|264.11|264.01|261.81|0
1703882700000|2023-12-29 20:45:00|266.44|264.24|267.12|264.92|267.12|264.92|265.49|263.29|0
1703883000000|2023-12-29 20:50:00|267.8|265.6|269.3|267.1|269.3|267.1|264.54|262.34|0
1703883300000|2023-12-29 20:55:00|269.44|267.24|265.76|263.56|270.67|268.47|263.6|261.4|0
1703883600000|2023-12-29 21:00:00|265.62|263.42|267.66|265.46|267.93|265.73|265.62|263.42|0
1703883900000|2023-12-29 21:05:00|267.52|265.32|267.79|265.59|268.07|265.87|267.25|265.05|0
1703884200000|2023-12-29 21:10:00|267.93|265.73|268.34|266.14|268.48|266.28|267.93|265.73|0
1704158700000|2024-01-02 01:25:00|264.23|261.83|264.64|262.24|264.91|262.51|264.23|261.83|0
1704159000000|2024-01-02 01:30:00|264.54|262.34|264.81|262.61|264.81|262.61|264.27|262.07|0
1704159300000|2024-01-02 01:35:00|264.94|262.74|265.35|263.15|265.35|263.15|264.81|262.61|0
1704159600000|2024-01-02 01:40:00|265.48|263.28|266.02|263.82|266.29|264.09|265.42|263.22|0
1704159900000|2024-01-02 01:45:00|265.89|263.69|266.02|263.82|266.16|263.96|265.21|263.01|0
1704160200000|2024-01-02 01:50:00|265.89|263.69|265.61|263.41|266.02|263.82|265.61|263.41|0
1704160500000|2024-01-02 01:55:00|265.48|263.28|265.75|263.55|265.88|263.68|265.48|263.28|0
1704160800000|2024-01-02 02:00:00|265.68|263.48|265.47|263.27|265.75|263.55|265.2|263|0
1704161100000|2024-01-02 02:05:00|265.61|263.41|265.47|263.27|265.74|263.54|265.47|263.27|0
1704161400000|2024-01-02 02:10:00|265.61|263.41|265.47|263.27|265.74|263.54|265.47|263.27|0
1704161700000|2024-01-02 02:15:00|265.61|263.41|265.74|263.54|265.95|263.75|265.47|263.27|0
1704162000000|2024-01-02 02:20:00|265.81|263.61|265.47|263.27|265.81|263.61|265.47|263.27|0
1704162300000|2024-01-02 02:25:00|265.33|263.13|265.6|263.4|265.74|263.54|265.33|263.13|0
1704162600000|2024-01-02 02:30:00|265.74|263.54|265.74|263.54|265.87|263.67|265.6|263.4|0
1704162900000|2024-01-02 02:35:00|265.6|263.4|265.74|263.54|266.14|263.94|265.6|263.4|0
1704163200000|2024-01-02 02:40:00|265.87|263.67|265.87|263.67|266.01|263.81|265.6|263.4|0
1704163500000|2024-01-02 02:45:00|265.8|263.6|265.73|263.53|265.87|263.67|265.6|263.4|0
1704163800000|2024-01-02 02:50:00|265.87|263.67|266.41|264.21|266.68|264.48|265.87|263.67|0
1704164100000|2024-01-02 02:55:00|266.27|264.07|265.87|263.67|266.34|264.14|265.87|263.67|0
1704164400000|2024-01-02 03:00:00|265.73|263.53|265.59|263.39|265.86|263.66|265.46|263.26|0
1704164700000|2024-01-02 03:05:00|265.46|263.26|265.46|263.26|265.46|263.26|265.46|263.26|0
1704165000000|2024-01-02 03:10:00|265.32|263.12|265.32|263.12|265.32|263.12|265.05|262.85|0
1704165300000|2024-01-02 03:15:00|265.18|262.98|265.72|263.52|265.72|263.52|265.18|262.98|0
1704165600000|2024-01-02 03:20:00|265.86|263.66|265.72|263.52|265.86|263.66|265.72|263.52|0
1704165900000|2024-01-02 03:25:00|265.59|263.39|265.45|263.25|265.59|263.39|265.45|263.25|0
1704166200000|2024-01-02 03:30:00|265.58|263.38|265.58|263.38|265.58|263.38|265.45|263.25|0
1704166500000|2024-01-02 03:35:00|265.45|263.25|265.72|263.52|265.99|263.79|265.45|263.25|0
1704166800000|2024-01-02 03:40:00|265.58|263.38|265.45|263.25|265.65|263.45|265.45|263.25|0
1704167100000|2024-01-02 03:45:00|265.31|263.11|265.44|263.24|265.44|263.24|265.18|262.98|0
1704167400000|2024-01-02 03:50:00|265.52|263.32|265.71|263.51|265.99|263.79|265.44|263.24|0
1704167700000|2024-01-02 03:55:00|265.58|263.38|265.44|263.24|265.65|263.45|265.44|263.24|0
1704168000000|2024-01-02 04:00:00|265.58|263.38|265.58|263.38|265.71|263.51|265.58|263.38|0
1704168300000|2024-01-02 04:05:00|265.57|263.37|265.44|263.24|265.57|263.37|265.44|263.24|0
1704168600000|2024-01-02 04:10:00|265.57|263.37|265.17|262.97|265.57|263.37|265.17|262.97|0
1704169200000|2024-01-02 04:20:00|265.24|263.04|265.16|262.96|265.3|263.1|265.16|262.96|0
1704169500000|2024-01-02 04:25:00|265.3|263.1|265.16|262.96|265.3|263.1|265.16|262.96|0
1704169800000|2024-01-02 04:30:00|265.1|262.9|264.89|262.69|265.16|262.96|264.89|262.69|0
1704170100000|2024-01-02 04:35:00|264.76|262.56|264.48|262.28|264.89|262.69|264.35|262.15|0
1704170400000|2024-01-02 04:40:00|264.35|262.15|264.75|262.55|264.75|262.55|264.35|262.15|0
1704170700000|2024-01-02 04:45:00|264.62|262.42|264.48|262.28|264.62|262.42|264.48|262.28|0
1704171000000|2024-01-02 04:50:00|264.62|262.42|264.61|262.41|264.62|262.42|264.48|262.28|0
1704171300000|2024-01-02 04:55:00|264.55|262.35|264.75|262.55|264.75|262.55|264.48|262.28|0
1704171600000|2024-01-02 05:00:00|264.61|262.41|264.48|262.28|264.75|262.55|264.34|262.14|0
1704171900000|2024-01-02 05:05:00|264.34|262.14|264.34|262.14|264.61|262.41|264.34|262.14|0
1704172200000|2024-01-02 05:10:00|264.21|262.01|263.53|261.33|264.21|262.01|263.53|261.33|0
1704172500000|2024-01-02 05:15:00|263.66|261.46|263.66|261.46|263.8|261.6|263.53|261.33|0
1704172800000|2024-01-02 05:20:00|263.53|261.33|263.66|261.46|263.8|261.6|263.53|261.33|0
1704173100000|2024-01-02 05:25:00|263.53|261.33|263.8|261.6|263.8|261.6|263.26|261.06|0
1704173400000|2024-01-02 05:30:00|263.66|261.46|263.79|261.59|264.06|261.86|263.66|261.46|0
1704173700000|2024-01-02 05:35:00|263.73|261.53|263.93|261.73|264.06|261.86|263.66|261.46|0
1704174000000|2024-01-02 05:40:00|263.86|261.66|263.79|261.59|263.93|261.73|263.79|261.59|0
1704174300000|2024-01-02 05:45:00|263.93|261.73|264.06|261.86|264.06|261.86|263.92|261.72|0
1704174600000|2024-01-02 05:50:00|263.99|261.79|263.79|261.59|263.99|261.79|263.65|261.45|0
1704174900000|2024-01-02 05:55:00|263.92|261.72|263.79|261.59|263.92|261.72|263.79|261.59|0
1704175200000|2024-01-02 06:00:00|263.65|261.45|263.79|261.59|263.99|261.79|263.65|261.45|0
1704175500000|2024-01-02 06:05:00|263.65|261.45|264.19|261.99|264.32|262.12|263.65|261.45|0
1704175800000|2024-01-02 06:10:00|264.12|261.92|264.46|262.26|264.46|262.26|264.05|261.85|0
1704176100000|2024-01-02 06:15:00|264.32|262.12|264.46|262.26|264.46|262.26|264.32|262.12|0
1704176400000|2024-01-02 06:20:00|264.32|262.12|264.32|262.12|264.46|262.26|264.32|262.12|0
1704176700000|2024-01-02 06:25:00|264.18|261.98|264.32|262.12|264.45|262.25|264.18|261.98|0
1704177000000|2024-01-02 06:30:00|264.18|261.98|264.86|262.66|264.86|262.66|264.18|261.98|0
1704177300000|2024-01-02 06:35:00|264.72|262.52|264.86|262.66|264.99|262.79|264.59|262.39|0
1704177600000|2024-01-02 06:40:00|264.93|262.73|264.58|262.38|264.99|262.79|264.58|262.38|0
1704177900000|2024-01-02 06:45:00|264.45|262.25|264.31|262.11|264.52|262.32|264.18|261.98|0
1704178200000|2024-01-02 06:50:00|264.18|261.98|264.45|262.25|264.58|262.38|264.18|261.98|0
1704178500000|2024-01-02 06:55:00|264.58|262.38|264.98|262.78|265.12|262.92|264.45|262.25|0
1704178800000|2024-01-02 07:00:00|264.85|262.65|264.85|262.65|264.92|262.72|264.31|262.11|0
1704179100000|2024-01-02 07:05:00|264.71|262.51|264.31|262.11|264.78|262.58|264.31|262.11|0
1704179400000|2024-01-02 07:10:00|264.17|261.97|263.5|261.3|264.17|261.97|263.36|261.16|0
1704179700000|2024-01-02 07:15:00|263.36|261.16|263.36|261.16|263.63|261.43|263.16|260.96|0
1704180000000|2024-01-02 07:20:00|263.22|261.02|263.09|260.89|263.49|261.29|263.09|260.89|0
1704180300000|2024-01-02 07:25:00|262.95|260.75|263.22|261.02|263.36|261.16|262.95|260.75|0
1704180600000|2024-01-02 07:30:00|263.16|260.96|263.22|261.02|263.49|261.29|263.16|260.96|0
1704180900000|2024-01-02 07:35:00|263.36|261.16|263.49|261.29|263.62|261.42|263.35|261.15|0
1704181200000|2024-01-02 07:40:00|263.62|261.42|264.16|261.96|264.16|261.96|263.49|261.29|0
1704181500000|2024-01-02 07:45:00|264.1|261.9|263.89|261.69|264.3|262.1|263.62|261.42|0
1704181800000|2024-01-02 07:50:00|263.83|261.63|264.02|261.82|264.02|261.82|263.62|261.42|0
1704182100000|2024-01-02 07:55:00|263.89|261.69|263.75|261.55|263.96|261.76|263.35|261.15|0
1704182400000|2024-01-02 08:00:00|263.62|261.42|261.87|259.67|263.62|261.42|261.87|259.67|0
1704182700000|2024-01-02 08:05:00|262|259.8|262.67|260.47|262.94|260.74|261.87|259.67|0
1704183000000|2024-01-02 08:10:00|262.81|260.61|262.4|260.2|263.08|260.88|262.4|260.2|0
1704183300000|2024-01-02 08:15:00|262.54|260.34|262.13|259.93|262.94|260.74|262.13|259.93|0
1704183600000|2024-01-02 08:20:00|262.27|260.07|262|259.8|262.74|260.54|261.86|259.66|0
1704183900000|2024-01-02 08:25:00|261.86|259.66|261.66|259.46|262.13|259.93|261.59|259.39|0
1704184200000|2024-01-02 08:30:00|261.59|259.39|260.92|258.72|261.59|259.39|260.79|258.59|0
1704184500000|2024-01-02 08:35:00|260.99|258.79|260.92|258.72|261.19|258.99|260.79|258.59|0
1704184800000|2024-01-02 08:40:00|261.05|258.85|260.92|258.72|261.19|258.99|260.78|258.58|0
1704185100000|2024-01-02 08:45:00|261.05|258.85|261.72|259.52|261.86|259.66|261.05|258.85|0
1704185400000|2024-01-02 08:50:00|261.79|259.59|261.45|259.25|261.86|259.66|261.45|259.25|0
1704185700000|2024-01-02 08:55:00|261.52|259.32|261.45|259.25|261.72|259.52|261.32|259.12|0
1704186000000|2024-01-02 09:00:00|261.58|259.38|262.25|260.05|262.25|260.05|261.58|259.38|0
1704186300000|2024-01-02 09:05:00|262.39|260.19|262.66|260.46|262.66|260.46|262.39|260.19|0
1704186600000|2024-01-02 09:10:00|262.79|260.59|263.46|261.26|263.87|261.67|262.79|260.59|0
1704186900000|2024-01-02 09:15:00|263.6|261.4|264.54|262.34|264.54|262.34|263.6|261.4|0
1704187200000|2024-01-02 09:20:00|264.67|262.47|264.94|262.74|265.08|262.88|264.54|262.34|0
1704187500000|2024-01-02 09:25:00|265.21|263.01|264.81|262.61|265.35|263.15|264.81|262.61|0
1704187800000|2024-01-02 09:30:00|264.88|262.68|265.21|263.01|265.28|263.08|264.67|262.47|0
1704188100000|2024-01-02 09:35:00|265.35|263.15|266.43|264.23|266.43|264.23|265.35|263.15|0
1704188400000|2024-01-02 09:40:00|266.57|264.37|266.29|264.09|266.97|264.77|266.29|264.09|0
1704188700000|2024-01-02 09:45:00|266.16|263.96|266.7|264.5|266.7|264.5|266.02|263.82|0
1704189000000|2024-01-02 09:50:00|266.56|264.36|267.58|265.38|267.65|265.45|266.56|264.36|0
1704189300000|2024-01-02 09:55:00|267.51|265.31|266.97|264.77|267.65|265.45|266.7|264.5|0
1704189600000|2024-01-02 10:00:00|266.83|264.63|267.1|264.9|267.24|265.04|266.69|264.49|0
1704189900000|2024-01-02 10:05:00|267.24|265.04|267.51|265.31|267.51|265.31|266.69|264.49|0
1704190200000|2024-01-02 10:10:00|267.37|265.17|268.19|265.99|268.32|266.12|267.1|264.9|0
1704190500000|2024-01-02 10:15:00|268.05|265.85|267.51|265.31|268.05|265.85|267.31|265.11|0
1704190800000|2024-01-02 10:20:00|267.37|265.17|267.64|265.44|267.64|265.44|266.82|264.62|0
1704191100000|2024-01-02 10:25:00|267.78|265.58|268.32|266.12|268.73|266.53|267.5|265.3|0
1704191400000|2024-01-02 10:30:00|268.18|265.98|267.77|265.57|268.18|265.98|267.5|265.3|0
1704191700000|2024-01-02 10:35:00|267.71|265.51|266.82|264.62|267.77|265.57|266.82|264.62|0
1704192000000|2024-01-02 10:40:00|266.75|264.55|266.55|264.35|266.75|264.55|266.28|264.08|0
1704192300000|2024-01-02 10:45:00|266.41|264.21|266.68|264.48|266.82|264.62|266.41|264.21|0
1704192600000|2024-01-02 10:50:00|266.82|264.62|267.5|265.3|267.9|265.7|266.55|264.35|0
1704192900000|2024-01-02 10:55:00|267.36|265.16|268.58|266.38|268.86|266.66|267.09|264.89|0
1704193200000|2024-01-02 11:00:00|268.72|266.52|269.27|267.07|269.34|267.14|268.72|266.52|0
1704193500000|2024-01-02 11:05:00|269.13|266.93|271.6|269.4|271.6|269.4|268.58|266.38|0
1704193800000|2024-01-02 11:10:00|271.46|269.26|273.66|271.46|273.66|271.46|271.05|268.85|0
1704194100000|2024-01-02 11:15:00|273.8|271.6|276.99|274.79|277.69|275.49|273.52|271.32|0
1704194400000|2024-01-02 11:20:00|276.57|274.37|277.86|275.66|278.28|276.08|274.92|272.72|0
1704194700000|2024-01-02 11:25:00|277.8|275.6|280.24|278.04|280.38|278.18|277.66|275.46|0
1704195000000|2024-01-02 11:30:00|280.1|277.9|281.29|279.09|281.5|279.3|280.1|277.9|0
1704195300000|2024-01-02 11:35:00|281.36|279.16|282.9|280.7|284.31|282.11|281.36|279.16|0
1704195600000|2024-01-02 11:40:00|282.76|280.56|282.9|280.7|283.96|281.76|282.48|280.28|0
1704195900000|2024-01-02 11:45:00|282.76|280.56|282.13|279.93|282.9|280.7|281.63|279.43|0
1704196200000|2024-01-02 11:50:00|282.2|280|282.33|280.13|282.62|280.42|281.77|279.57|0
1704196500000|2024-01-02 11:55:00|282.27|280.07|281.49|279.29|282.33|280.13|280.79|278.59|0
1704196800000|2024-01-02 12:00:00|281.35|279.15|282.61|280.41|282.89|280.69|281.35|279.15|0
1704197100000|2024-01-02 12:05:00|282.69|280.49|283.5|281.3|284.45|282.25|282.01|279.81|0
1704197400000|2024-01-02 12:10:00|283.43|281.23|282.69|280.49|283.64|281.44|282.41|280.21|0
1704197700000|2024-01-02 12:15:00|282.62|280.42|284.66|282.46|284.66|282.46|282.62|280.42|0
1704198000000|2024-01-02 12:20:00|284.8|282.6|283.53|281.33|284.8|282.6|283.11|280.91|0
1704198300000|2024-01-02 12:25:00|283.39|281.19|283.95|281.75|284.09|281.89|283.11|280.91|0
1704198600000|2024-01-02 12:30:00|283.88|281.68|283.81|281.61|284.37|282.17|283.67|281.47|0
1704198900000|2024-01-02 12:35:00|283.95|281.75|284.94|282.74|285.36|283.16|283.81|281.61|0
1704199200000|2024-01-02 12:40:00|284.8|282.6|285.36|283.16|285.5|283.3|284.37|282.17|0
1704199500000|2024-01-02 12:45:00|285.22|283.02|285.64|283.44|285.64|283.44|284.65|282.45|0
1704199800000|2024-01-02 12:50:00|285.78|283.58|287.34|285.14|287.48|285.28|285.5|283.3|0
1704200100000|2024-01-02 12:55:00|287.2|285|288.76|286.56|289.05|286.85|287.2|285|0
1704200400000|2024-01-02 13:00:00|289.34|287.14|288.65|286.45|289.34|287.14|287.03|284.83|0
1704200700000|2024-01-02 13:05:00|288.51|286.31|288.1|285.9|288.81|286.61|287.82|285.62|0
1704201000000|2024-01-02 13:10:00|288.24|286.04|289.95|287.75|289.95|287.75|288.24|286.04|0
1704201300000|2024-01-02 13:15:00|289.88|287.68|289.24|287.04|289.95|287.75|289.1|286.9|0
1704201600000|2024-01-02 13:20:00|289.09|286.89|289.09|286.89|289.95|287.75|288.67|286.47|0
1704201900000|2024-01-02 13:25:00|289.23|287.03|289.09|286.89|289.52|287.32|288.24|286.04|0
1704202200000|2024-01-02 13:30:00|289.38|287.18|286.86|284.66|290.09|287.89|286.39|284.19|0
1704202500000|2024-01-02 13:35:00|285.91|283.71|287.47|285.27|288.32|286.12|285.77|283.57|0
1704202800000|2024-01-02 13:40:00|287.33|285.13|287.04|284.84|287.61|285.41|286.76|284.56|0
1704203100000|2024-01-02 13:45:00|287.18|284.98|287.75|285.55|288.46|286.26|287.04|284.84|0
1704203400000|2024-01-02 13:50:00|287.89|285.69|287.75|285.55|288.6|286.4|287.75|285.55|0
1704203700000|2024-01-02 13:55:00|287.61|285.41|287.18|284.98|287.75|285.55|286.89|284.69|0
1704204000000|2024-01-02 14:00:00|287.11|284.91|289.74|287.54|289.88|287.68|286.33|284.13|0
1704204300000|2024-01-02 14:05:00|289.6|287.4|286.32|284.12|289.74|287.54|286.18|283.98|0
1704204600000|2024-01-02 14:10:00|286.47|284.27|285.9|283.7|287.18|284.98|285.62|283.42|0
1704204900000|2024-01-02 14:15:00|286.04|283.84|285.61|283.41|286.04|283.84|285.61|283.41|0
1704205200000|2024-01-02 14:20:00|285.76|283.56|285.05|282.85|286.04|283.84|284.48|282.28|0
1704205500000|2024-01-02 14:25:00|285.33|283.13|286.46|284.26|286.74|284.54|285.19|282.99|0
1704205800000|2024-01-02 14:30:00|286.32|284.12|282.96|280.76|286.6|284.4|282.4|280.2|0
1704206100000|2024-01-02 14:35:00|283.24|281.04|287.35|285.15|287.64|285.44|282.68|280.48|0
1704206400000|2024-01-02 14:40:00|286.45|284.25|288.54|286.34|288.97|286.77|286.45|284.25|0
1704206700000|2024-01-02 14:45:00|288.26|286.06|291.12|288.92|291.12|288.92|287.12|284.92|0
1704207000000|2024-01-02 14:50:00|290.97|288.77|290.97|288.77|291.26|289.06|288.11|285.91|0
1704207300000|2024-01-02 14:55:00|290.83|288.63|286.55|284.35|290.97|288.77|286.41|284.21|0
1704207600000|2024-01-02 15:00:00|286.26|284.06|284.56|282.36|286.83|284.63|283.58|281.38|0
1704207900000|2024-01-02 15:05:00|284.42|282.22|285.77|283.57|287.54|285.34|284.42|282.22|0
1704208200000|2024-01-02 15:10:00|285.84|283.64|287.25|285.05|287.54|285.34|284.99|282.79|0
1704208500000|2024-01-02 15:15:00|287.11|284.91|287.11|284.91|287.68|285.48|285.98|283.78|0
1704208800000|2024-01-02 15:20:00|287.25|285.05|286.12|283.92|287.4|285.2|285.12|282.92|0
1704209100000|2024-01-02 15:25:00|285.83|283.63|288.67|286.47|289.82|287.62|285.55|283.35|0
1704209400000|2024-01-02 15:30:00|288.96|286.76|290.39|288.19|290.96|288.76|288.96|286.76|0
1704209700000|2024-01-02 15:35:00|290.53|288.33|290.39|288.19|291.53|289.33|290.32|288.12|0
1704210000000|2024-01-02 15:40:00|290.53|288.33|288.24|286.04|290.67|288.47|287.96|285.76|0
1704210300000|2024-01-02 15:45:00|288.67|286.47|289.6|287.4|289.81|287.61|287.39|285.19|0
1704210600000|2024-01-02 15:50:00|289.67|287.47|289.52|287.32|289.95|287.75|288.53|286.33|0
1704210900000|2024-01-02 15:55:00|289.38|287.18|289.67|287.47|290.67|288.47|288.95|286.75|0
1704211200000|2024-01-02 16:00:00|289.52|287.32|286.96|284.76|289.81|287.61|286.81|284.61|0
1704211500000|2024-01-02 16:05:00|287.1|284.9|286.67|284.47|288.81|286.61|286.53|284.33|0
1704211800000|2024-01-02 16:10:00|286.6|284.4|286.6|284.4|287.81|285.61|285.25|283.05|0
1704212100000|2024-01-02 16:15:00|286.81|284.61|286.38|284.18|287.09|284.89|285.47|283.27|0
1704212400000|2024-01-02 16:20:00|286.17|283.97|287.09|284.89|287.66|285.46|285.82|283.62|0
1704212700000|2024-01-02 16:25:00|287.23|285.03|285.81|283.61|287.38|285.18|285.67|283.47|0
1704213000000|2024-01-02 16:30:00|285.67|283.47|284.12|281.92|285.96|283.76|283.97|281.77|0
1704213300000|2024-01-02 16:35:00|284.26|282.06|285.1|282.9|285.24|283.04|283.97|281.77|0
1704213600000|2024-01-02 16:40:00|284.96|282.76|283.83|281.63|285.39|283.19|283.83|281.63|0
1704213900000|2024-01-02 16:45:00|283.9|281.7|281.3|279.1|284.11|281.91|281.16|278.96|0
1704214200000|2024-01-02 16:50:00|281.16|278.96|280.96|278.76|282.66|280.46|279.66|277.46|0
1704214500000|2024-01-02 16:55:00|280.89|278.69|280.05|277.85|281.03|278.83|279.77|277.57|0
1704214800000|2024-01-02 17:00:00|279.77|277.57|279.91|277.71|280.19|277.99|279.07|276.87|0
1704215100000|2024-01-02 17:05:00|279.77|277.57|280.19|277.99|280.47|278.27|279.62|277.42|0
1704215400000|2024-01-02 17:10:00|280.26|278.06|279.62|277.42|280.26|278.06|279.06|276.86|0
1704215700000|2024-01-02 17:15:00|279.76|277.56|281.02|278.82|282.29|280.09|279.76|277.56|0
1704216000000|2024-01-02 17:20:00|281.1|278.9|281.02|278.82|281.59|279.39|279.83|277.63|0
1704216300000|2024-01-02 17:25:00|280.88|278.68|281.3|279.1|281.44|279.24|280.18|277.98|0
1704216600000|2024-01-02 17:30:00|281.16|278.96|279.9|277.7|281.44|279.24|279.9|277.7|0
1704216900000|2024-01-02 17:35:00|280.04|277.84|278.36|276.16|280.04|277.84|278.22|276.02|0
1704217200000|2024-01-02 17:40:00|278.22|276.02|278.36|276.16|278.5|276.3|277.38|275.18|0
1704217500000|2024-01-02 17:45:00|278.22|276.02|280.88|278.68|281.58|279.38|278.22|276.02|0
1704217800000|2024-01-02 17:50:00|280.73|278.53|281.86|279.66|282.56|280.36|280.59|278.39|0
1704218100000|2024-01-02 17:55:00|282|279.8|283.13|280.93|283.41|281.21|281.72|279.52|0
1704218400000|2024-01-02 18:00:00|283.41|281.21|283.83|281.63|284.26|282.06|283.12|280.92|0
1704218700000|2024-01-02 18:05:00|283.97|281.77|284.54|282.34|284.96|282.76|283.12|280.92|0
1704219000000|2024-01-02 18:10:00|284.68|282.48|283.26|281.06|285.1|282.9|282.98|280.78|0
1704219300000|2024-01-02 18:15:00|283.54|281.34|282.84|280.64|283.97|281.77|282.41|280.21|0
1704219600000|2024-01-02 18:20:00|282.56|280.36|280.72|278.52|283.26|281.06|280.5|278.3|0
1704219900000|2024-01-02 18:25:00|280.78|278.58|281.35|279.15|281.35|279.15|279.66|277.46|0
1704220200000|2024-01-02 18:30:00|281.49|279.29|280.5|278.3|282.48|280.28|280.36|278.16|0
1704220500000|2024-01-02 18:35:00|280.78|278.58|280.22|278.02|280.92|278.72|279.94|277.74|0
1704220800000|2024-01-02 18:40:00|280.36|278.16|280.92|278.72|281.2|279|279.79|277.59|0
1704221100000|2024-01-02 18:45:00|281.06|278.86|281.2|279|281.63|279.43|279.65|277.45|0
1704221400000|2024-01-02 18:50:00|281.48|279.28|283.04|280.84|283.18|280.98|281.2|279|0
1704221700000|2024-01-02 18:55:00|282.9|280.7|284.32|282.12|285.03|282.83|282.76|280.56|0
1704222000000|2024-01-02 19:00:00|284.6|282.4|285.88|283.68|285.88|283.68|283.89|281.69|0
1704222300000|2024-01-02 19:05:00|286.03|283.83|286.45|284.25|287.6|285.4|285.6|283.4|0
1704222600000|2024-01-02 19:10:00|286.6|284.4|285.74|283.54|286.88|284.68|284.74|282.54|0
1704222900000|2024-01-02 19:15:00|285.88|283.68|285.66|283.46|286.02|283.82|284.8|282.6|0
1704223200000|2024-01-02 19:20:00|285.8|283.6|286.23|284.03|286.45|284.25|285.08|282.88|0
1704223500000|2024-01-02 19:25:00|286.08|283.88|284.94|282.74|286.37|284.17|284.65|282.45|0
1704223800000|2024-01-02 19:30:00|285.08|282.88|285.8|283.6|285.94|283.74|283.94|281.74|0
1704224100000|2024-01-02 19:35:00|285.65|283.45|286.94|284.74|286.94|284.74|285.58|283.38|0
1704224400000|2024-01-02 19:40:00|287.08|284.88|286.8|284.6|287.23|285.03|286.37|284.17|0
1704224700000|2024-01-02 19:45:00|286.94|284.74|287.8|285.6|287.94|285.74|286.22|284.02|0
1704225000000|2024-01-02 19:50:00|287.66|285.46|289.1|286.9|289.82|287.62|287.23|285.03|0
1704225300000|2024-01-02 19:55:00|289.24|287.04|289.32|287.12|289.96|287.76|288.95|286.75|0
1704225600000|2024-01-02 20:00:00|289.46|287.26|292.66|290.46|292.95|290.75|289.46|287.26|0
1704225900000|2024-01-02 20:05:00|292.52|290.32|292.23|290.03|293.24|291.04|290.92|288.72|0
1704226200000|2024-01-02 20:10:00|292.08|289.88|292.52|290.32|292.81|290.61|291.36|289.16|0
1704226500000|2024-01-02 20:15:00|292.37|290.17|290.49|288.29|292.95|290.75|289.91|287.71|0
1704226800000|2024-01-02 20:20:00|290.63|288.43|290.92|288.72|292.08|289.88|290.2|288|0
1704227100000|2024-01-02 20:25:00|290.99|288.79|290.77|288.57|291.93|289.73|290.34|288.14|0
1704227400000|2024-01-02 20:30:00|290.92|288.72|290.63|288.43|291.06|288.86|289.19|286.99|0
1704227700000|2024-01-02 20:35:00|290.7|288.5|291.64|289.44|291.93|289.73|290.63|288.43|0
1704228000000|2024-01-02 20:40:00|291.49|289.29|290.05|287.85|291.78|289.58|289.9|287.7|0
1704228300000|2024-01-02 20:45:00|289.9|287.7|288.75|286.55|290.48|288.28|288.61|286.41|0
1704228600000|2024-01-02 20:50:00|288.03|285.83|284.74|282.54|288.03|285.83|283.88|281.68|0
1704228900000|2024-01-02 20:55:00|284.45|282.25|280.62|278.42|284.88|282.68|280.48|278.28|0
1704229200000|2024-01-02 21:00:00|280.34|278.14|279.6|277.4|281.9|279.7|279.03|276.83|0
1704229500000|2024-01-02 21:05:00|279.17|276.97|279.31|277.11|279.45|277.25|278.61|276.41|0
1704229800000|2024-01-02 21:10:00|279.17|276.97|279.45|277.25|279.59|277.39|278.75|276.55|0
1704230100000|2024-01-02 21:15:00|279.41|277.01|279.83|277.43|279.98|277.58|279.41|277.01|0
1704230400000|2024-01-02 21:20:00|279.69|277.29|279.83|277.43|279.97|277.57|279.69|277.29|0
1704230700000|2024-01-02 21:25:00|279.69|277.29|279.97|277.57|279.97|277.57|279.55|277.15|0
1704231000000|2024-01-02 21:30:00|280.11|277.71|279.76|277.36|280.11|277.71|279.76|277.36|0
1704231300000|2024-01-02 21:35:00|279.69|277.29|279.69|277.29|279.83|277.43|279.26|276.86|0
1704231600000|2024-01-02 21:40:00|279.62|277.22|279.12|276.72|279.62|277.22|279.12|276.72|0
1704231900000|2024-01-02 21:45:00|279.05|276.65|278.84|276.44|279.12|276.72|278.7|276.3|0
1704232200000|2024-01-02 21:50:00|278.98|276.58|278.98|276.58|279.12|276.72|278.55|276.15|0
1704232500000|2024-01-02 21:55:00|279.12|276.72|279.19|276.79|279.26|276.86|278.97|276.57|0
1704232800000|2024-01-02 22:00:00|279.08|276.68|279.33|276.93|279.37|276.97|279.06|276.66|0
1704233100000|2024-01-02 22:05:00|279.35|276.95|279.3|276.9|279.37|276.97|279.3|276.9|0
1704233400000|2024-01-02 22:10:00|279.35|276.95|279.33|276.93|279.35|276.95|279.3|276.9|0
1704233700000|2024-01-02 22:15:00|279.26|276.86|279.12|276.72|279.26|276.86|279.1|276.7|0
1704234000000|2024-01-02 22:20:00|279.1|276.7|279.1|276.7|279.1|276.7|279.08|276.68|0
1704234300000|2024-01-02 22:25:00|279.14|276.74|278.99|276.59|279.16|276.76|278.99|276.59|0
1704234600000|2024-01-02 22:30:00|279.06|276.66|279.06|276.66|279.12|276.72|279.03|276.63|0
1704234900000|2024-01-02 22:35:00|279.05|276.65|279.01|276.61|279.05|276.65|278.99|276.59|0
1704235200000|2024-01-02 22:40:00|279.05|276.65|279.13|276.73|279.13|276.73|279.05|276.65|0
1704235500000|2024-01-02 22:45:00|279.11|276.71|279.13|276.73|279.13|276.73|279.07|276.67|0
1704235800000|2024-01-02 22:50:00|279.11|276.71|279.03|276.63|279.13|276.73|279.03|276.63|0
1704236100000|2024-01-02 22:55:00|278.9|276.5|278.82|276.42|278.96|276.56|278.59|276.19|0
1704236400000|2024-01-02 23:00:00|278.33|275.93|278.11|275.71|278.96|276.56|278.04|275.64|0
1704236700000|2024-01-02 23:05:00|278.25|275.85|278.39|275.99|278.39|275.99|278.11|275.71|0
1704237000000|2024-01-02 23:10:00|278.25|275.85|278.95|276.55|278.95|276.55|278.25|275.85|0
1704237300000|2024-01-02 23:15:00|279.09|276.69|279.8|277.4|279.8|277.4|278.95|276.55|0
1704237600000|2024-01-02 23:20:00|279.73|277.33|279.8|277.4|280.08|277.68|279.23|276.83|0
1704237900000|2024-01-02 23:25:00|279.94|277.54|279.8|277.4|279.94|277.54|279.52|277.12|0
1704238200000|2024-01-02 23:30:00|279.66|277.26|279.51|277.11|279.8|277.4|279.51|277.11|0
1704238500000|2024-01-02 23:35:00|279.37|276.97|279.37|276.97|279.51|277.11|279.37|276.97|0
1704238800000|2024-01-02 23:40:00|279.51|277.11|279.37|276.97|279.51|277.11|279.23|276.83|0
1704239100000|2024-01-02 23:45:00|279.51|277.11|279.23|276.83|279.65|277.25|279.23|276.83|0
1704239400000|2024-01-02 23:50:00|279.37|276.97|279.22|276.82|279.37|276.97|279.22|276.82|0
1704239700000|2024-01-02 23:55:00|279.08|276.68|279.08|276.68|279.22|276.82|279.08|276.68|0
1704240000000|2024-01-03 00:00:00|279.01|276.61|279.22|276.82|279.51|277.11|278.94|276.54|0
1704240300000|2024-01-03 00:05:00|279.3|276.9|279.36|276.96|279.5|277.1|279.3|276.9|0
1704240600000|2024-01-03 00:10:00|279.22|276.82|279.08|276.68|279.5|277.1|279.08|276.68|0
1704240900000|2024-01-03 00:15:00|278.94|276.54|279.36|276.96|279.36|276.96|278.94|276.54|0
1704241200000|2024-01-03 00:20:00|279.22|276.82|278.93|276.53|279.36|276.96|278.79|276.39|0
1704241500000|2024-01-03 00:25:00|279.08|276.68|279.07|276.67|279.08|276.68|278.79|276.39|0
1704241800000|2024-01-03 00:30:00|279.15|276.75|278.93|276.53|279.36|276.96|278.93|276.53|0
1704242100000|2024-01-03 00:35:00|279.07|276.67|279.64|277.24|279.64|277.24|278.93|276.53|0
1704242400000|2024-01-03 00:40:00|279.78|277.38|280.06|277.66|280.27|277.87|279.78|277.38|0
1704242700000|2024-01-03 00:45:00|280.2|277.8|280.2|277.8|280.2|277.8|280.06|277.66|0
1704243000000|2024-01-03 00:50:00|280.06|277.66|280.2|277.8|280.62|278.22|280.06|277.66|0
1704243300000|2024-01-03 00:55:00|280.34|277.94|280.34|277.94|280.34|277.94|280.2|277.8|0
1704243600000|2024-01-03 01:00:00|280.48|278.08|280.34|277.94|280.48|278.08|279.77|277.37|0
1704243900000|2024-01-03 01:05:00|280.19|277.79|280.19|277.79|280.19|277.79|279.91|277.51|0
1704244200000|2024-01-03 01:10:00|280.34|277.94|280.62|278.22|280.69|278.29|280.34|277.94|0
1704244500000|2024-01-03 01:15:00|280.76|278.36|280.33|277.93|280.9|278.5|280.33|277.93|0
1704244800000|2024-01-03 01:20:00|280.41|278.01|280.47|278.07|280.62|278.22|280.19|277.79|0
1704245100000|2024-01-03 01:25:00|280.61|278.21|280.33|277.93|280.61|278.21|280.19|277.79|0
1704245400000|2024-01-03 01:30:00|280.23|278.03|280.37|278.17|280.51|278.31|279.95|277.75|0
1704245700000|2024-01-03 01:35:00|280.3|278.1|280.37|278.17|280.37|278.17|279.94|277.74|0
1704246000000|2024-01-03 01:40:00|280.23|278.03|280.37|278.17|280.65|278.45|280.23|278.03|0
1704246300000|2024-01-03 01:45:00|280.51|278.31|280.22|278.02|280.51|278.31|280.08|277.88|0
1704246600000|2024-01-03 01:50:00|280.16|277.96|279.94|277.74|280.37|278.17|279.94|277.74|0
1704246900000|2024-01-03 01:55:00|279.8|277.6|280.22|278.02|280.36|278.16|279.8|277.6|0
1704247200000|2024-01-03 02:00:00|280.08|277.88|279.94|277.74|280.22|278.02|279.94|277.74|0
1704247500000|2024-01-03 02:05:00|280.08|277.88|280.22|278.02|280.22|278.02|279.94|277.74|0
1704247800000|2024-01-03 02:10:00|280.08|277.88|280.08|277.88|280.22|278.02|280.08|277.88|0
1704248100000|2024-01-03 02:15:00|280.22|278.02|280.57|278.37|280.64|278.44|280.22|278.02|0
1704248400000|2024-01-03 02:20:00|280.64|278.44|280.92|278.72|280.92|278.72|280.5|278.3|0
1704248700000|2024-01-03 02:25:00|281|278.8|281.06|278.86|281.35|279.15|280.92|278.72|0
1704249000000|2024-01-03 02:30:00|280.92|278.72|280.92|278.72|281.06|278.86|280.64|278.44|0
1704249300000|2024-01-03 02:35:00|280.85|278.65|280.78|278.58|280.85|278.65|280.49|278.29|0
1704249600000|2024-01-03 02:40:00|280.64|278.44|280.63|278.43|280.78|278.58|280.49|278.29|0
1704249900000|2024-01-03 02:45:00|280.71|278.51|280.77|278.57|281.06|278.86|280.63|278.43|0
1704250200000|2024-01-03 02:50:00|280.92|278.72|280.91|278.71|281.06|278.86|280.63|278.43|0
1704250500000|2024-01-03 02:55:00|280.99|278.79|281.06|278.86|281.34|279.14|280.91|278.71|0
1704250800000|2024-01-03 03:00:00|280.99|278.79|280.63|278.43|281.06|278.86|280.63|278.43|0
1704251100000|2024-01-03 03:05:00|280.49|278.29|280.63|278.43|280.77|278.57|280.49|278.29|0
1704251400000|2024-01-03 03:10:00|280.56|278.36|280.91|278.71|280.91|278.71|280.48|278.28|0
1704251700000|2024-01-03 03:15:00|280.77|278.57|281.19|278.99|281.33|279.13|280.77|278.57|0
1704252000000|2024-01-03 03:20:00|281.12|278.92|281.19|278.99|281.33|279.13|281.05|278.85|0
1704252300000|2024-01-03 03:25:00|281.33|279.13|281.33|279.13|281.33|279.13|281.19|278.99|0
1704252600000|2024-01-03 03:30:00|281.19|278.99|280.62|278.42|281.33|279.13|280.62|278.42|0
1704252900000|2024-01-03 03:35:00|280.76|278.56|280.9|278.7|281.04|278.84|280.62|278.42|0
1704253200000|2024-01-03 03:40:00|280.76|278.56|280.9|278.7|281.04|278.84|280.76|278.56|0
1704253500000|2024-01-03 03:45:00|281.04|278.84|281.04|278.84|281.04|278.84|280.76|278.56|0
1704253800000|2024-01-03 03:50:00|280.9|278.7|281.04|278.84|281.04|278.84|280.9|278.7|0
1704254100000|2024-01-03 03:55:00|281.18|278.98|281.18|278.98|281.18|278.98|281.04|278.84|0
1704254400000|2024-01-03 04:00:00|281.04|278.84|281.32|279.12|281.32|279.12|281.04|278.84|0
1704254700000|2024-01-03 04:05:00|281.18|278.98|281.18|278.98|281.32|279.12|281.18|278.98|0
1704255000000|2024-01-03 04:10:00|281.32|279.12|281.18|278.98|281.32|279.12|281.18|278.98|0
1704255300000|2024-01-03 04:15:00|281.32|279.12|281.32|279.12|281.32|279.12|281.32|279.12|0
1704255600000|2024-01-03 04:20:00|281.17|278.97|281.17|278.97|281.17|278.97|281.11|278.91|0
1704255900000|2024-01-03 04:25:00|281.03|278.83|281.31|279.11|281.31|279.11|281.03|278.83|0
1704256200000|2024-01-03 04:30:00|281.17|278.97|281.45|279.25|281.45|279.25|281.17|278.97|0
1704256500000|2024-01-03 04:35:00|281.6|279.4|281.6|279.4|281.74|279.54|281.45|279.25|0
1704256800000|2024-01-03 04:40:00|281.74|279.54|281.59|279.39|281.88|279.68|281.59|279.39|0
1704257100000|2024-01-03 04:45:00|281.74|279.54|281.73|279.53|281.81|279.61|281.59|279.39|0
1704257400000|2024-01-03 04:50:00|281.88|279.68|281.88|279.68|281.88|279.68|281.73|279.53|0
1704257700000|2024-01-03 04:55:00|281.95|279.75|281.87|279.67|282.02|279.82|281.73|279.53|0
1704258000000|2024-01-03 05:00:00|282.02|279.82|282.3|280.1|282.3|280.1|282.02|279.82|0
1704258300000|2024-01-03 05:05:00|282.16|279.96|282.16|279.96|282.16|279.96|282.01|279.81|0
1704258600000|2024-01-03 05:10:00|282.3|280.1|282.3|280.1|282.58|280.38|282.01|279.81|0
1704258900000|2024-01-03 05:15:00|282.15|279.95|282.01|279.81|282.15|279.95|281.73|279.53|0
1704259200000|2024-01-03 05:20:00|282.15|279.95|282.58|280.38|282.58|280.38|282.15|279.95|0
1704259500000|2024-01-03 05:25:00|282.44|280.24|282.15|279.95|282.44|280.24|282.15|279.95|0
1704259800000|2024-01-03 05:30:00|282.01|279.81|281.58|279.38|282.01|279.81|281.58|279.38|0
1704260100000|2024-01-03 05:35:00|281.65|279.45|281.72|279.52|281.86|279.66|281.58|279.38|0
1704260400000|2024-01-03 05:40:00|281.86|279.66|282|279.8|282|279.8|281.72|279.52|0
1704260700000|2024-01-03 05:45:00|282.15|279.95|281.72|279.52|282.15|279.95|281.58|279.38|0
1704261000000|2024-01-03 05:50:00|281.65|279.45|281.72|279.52|281.86|279.66|281.57|279.37|0
1704261300000|2024-01-03 05:55:00|281.65|279.45|281.57|279.37|281.72|279.52|281.57|279.37|0
1704261600000|2024-01-03 06:00:00|281.72|279.52|281.57|279.37|281.72|279.52|281.43|279.23|0
1704261900000|2024-01-03 06:05:00|281.71|279.51|282|279.8|282|279.8|281.57|279.37|0
1704262200000|2024-01-03 06:10:00|281.85|279.65|281.43|279.23|282|279.8|281.43|279.23|0
1704262500000|2024-01-03 06:15:00|281.29|279.09|281.28|279.08|281.57|279.37|281.28|279.08|0
1704262800000|2024-01-03 06:20:00|281.43|279.23|281.14|278.94|281.43|279.23|281.14|278.94|0
1704263100000|2024-01-03 06:25:00|281|278.8|280.57|278.37|281.14|278.94|280.57|278.37|0
1704263400000|2024-01-03 06:30:00|280.65|278.45|281.14|278.94|281.14|278.94|280.65|278.45|0
1704263700000|2024-01-03 06:35:00|281|278.8|280.85|278.65|281.14|278.94|280.85|278.65|0
1704264000000|2024-01-03 06:40:00|280.99|278.79|280.71|278.51|280.99|278.79|280.57|278.37|0
1704264300000|2024-01-03 06:45:00|280.57|278.37|280.71|278.51|280.99|278.79|280.57|278.37|0
1704264600000|2024-01-03 06:50:00|280.57|278.37|280.99|278.79|280.99|278.79|280.57|278.37|0
1704264900000|2024-01-03 06:55:00|281.06|278.86|281.13|278.93|281.13|278.93|280.99|278.79|0
1704265200000|2024-01-03 07:00:00|281.27|279.07|281.56|279.36|281.56|279.36|280.99|278.79|0
1704265500000|2024-01-03 07:05:00|281.41|279.21|281.27|279.07|281.98|279.78|281.27|279.07|0
1704265800000|2024-01-03 07:10:00|281.13|278.93|281.55|279.35|281.55|279.35|281.13|278.93|0
1704266100000|2024-01-03 07:15:00|281.63|279.43|281.98|279.78|281.98|279.78|281.41|279.21|0
1704266400000|2024-01-03 07:20:00|281.84|279.64|280.84|278.64|281.84|279.64|280.84|278.64|0
1704266700000|2024-01-03 07:25:00|280.77|278.57|280.84|278.64|281.12|278.92|280.7|278.5|0
1704267000000|2024-01-03 07:30:00|280.77|278.57|280.84|278.64|281.41|279.21|280.7|278.5|0
1704267300000|2024-01-03 07:35:00|280.98|278.78|281.79|279.59|281.79|279.59|280.69|278.49|0
1704267600000|2024-01-03 07:40:00|281.65|279.45|281.65|279.45|281.79|279.59|281.5|279.3|0
1704267900000|2024-01-03 07:45:00|281.5|279.3|281.5|279.3|281.65|279.45|281.36|279.16|0
1704268200000|2024-01-03 07:50:00|281.58|279.38|281.5|279.3|281.64|279.44|281.36|279.16|0
1704268500000|2024-01-03 07:55:00|281.43|279.23|281.64|279.44|281.64|279.44|281.08|278.88|0
1704268800000|2024-01-03 08:00:00|281.5|279.3|282.07|279.87|282.21|280.01|281.07|278.87|0
1704269100000|2024-01-03 08:05:00|281.92|279.72|280.79|278.59|282.07|279.87|280.79|278.59|0
1704269400000|2024-01-03 08:10:00|281.07|278.87|280.79|278.59|281.21|279.01|280.08|277.88|0
1704269700000|2024-01-03 08:15:00|280.65|278.45|280.08|277.88|280.93|278.73|279.94|277.74|0
1704270000000|2024-01-03 08:20:00|279.94|277.74|280.64|278.44|280.64|278.44|279.66|277.46|0
1704270300000|2024-01-03 08:25:00|280.58|278.38|282.06|279.86|282.63|280.43|280.36|278.16|0
1704270600000|2024-01-03 08:30:00|281.92|279.72|281.49|279.29|282.2|280|280.57|278.37|0
1704270900000|2024-01-03 08:35:00|281.35|279.15|281.21|279.01|281.49|279.29|280.78|278.58|0
1704271200000|2024-01-03 08:40:00|281.35|279.15|281.91|279.71|282.48|280.28|280.92|278.72|0
1704271500000|2024-01-03 08:45:00|281.77|279.57|282.34|280.14|282.48|280.28|281.34|279.14|0
1704271800000|2024-01-03 08:50:00|282.2|280|283.47|281.27|283.47|281.27|282.13|279.93|0
1704272100000|2024-01-03 08:55:00|283.55|281.35|283.47|281.27|283.62|281.42|283.05|280.85|0
1704272400000|2024-01-03 09:00:00|283.61|281.41|284.18|281.98|284.18|281.98|282.9|280.7|0
1704272700000|2024-01-03 09:05:00|284.04|281.84|285.25|283.05|285.47|283.27|283.9|281.7|0
1704273000000|2024-01-03 09:10:00|285.18|282.98|285.46|283.26|285.47|283.27|284.61|282.41|0
1704273300000|2024-01-03 09:15:00|285.61|283.41|285.46|283.26|286.04|283.84|285.04|282.84|0
1704273600000|2024-01-03 09:20:00|285.32|283.12|284.75|282.55|285.46|283.26|284.46|282.26|0
1704273900000|2024-01-03 09:25:00|284.61|282.41|284.82|282.62|285.18|282.98|284.46|282.26|0
1704274200000|2024-01-03 09:30:00|284.89|282.69|285.17|282.97|285.46|283.26|284.6|282.4|0
1704274500000|2024-01-03 09:35:00|285.03|282.83|284.89|282.69|285.03|282.83|284.6|282.4|0
1704274800000|2024-01-03 09:40:00|285.17|282.97|286.17|283.97|286.17|283.97|285.03|282.83|0
1704275100000|2024-01-03 09:45:00|286.32|284.12|286.89|284.69|287.03|284.83|285.89|283.69|0
1704275400000|2024-01-03 09:50:00|286.74|284.54|286.46|284.26|287.03|284.83|286.46|284.26|0
1704275700000|2024-01-03 09:55:00|286.31|284.11|287.03|284.83|287.03|284.83|286.31|284.11|0
1704276000000|2024-01-03 10:00:00|287.32|285.12|286.6|284.4|287.6|285.4|286.6|284.4|0
1704276300000|2024-01-03 10:05:00|286.45|284.25|287.03|284.83|287.17|284.97|286.02|283.82|0
1704276600000|2024-01-03 10:10:00|287.17|284.97|286.02|283.82|287.31|285.11|285.73|283.53|0
1704276900000|2024-01-03 10:15:00|286.1|283.9|286.88|284.68|287.02|284.82|286.02|283.82|0
1704277200000|2024-01-03 10:20:00|286.74|284.54|287.84|285.64|287.84|285.64|285.65|283.45|0
1704277500000|2024-01-03 10:25:00|287.99|285.79|287.7|285.5|288.27|286.07|287.41|285.21|0
1704277800000|2024-01-03 10:30:00|287.84|285.64|285.84|283.64|287.99|285.79|285.84|283.64|0
1704278100000|2024-01-03 10:35:00|285.98|283.78|286.55|284.35|287.12|284.92|285.84|283.64|0
1704278400000|2024-01-03 10:40:00|286.48|284.28|285.55|283.35|286.48|284.28|285.26|283.06|0
1704278700000|2024-01-03 10:45:00|285.62|283.42|286.55|284.35|286.55|284.35|285.55|283.35|0
1704279000000|2024-01-03 10:50:00|286.4|284.2|286.26|284.06|286.4|284.2|285.83|283.63|0
1704279300000|2024-01-03 10:55:00|286.12|283.92|287.12|284.92|287.26|285.06|286.12|283.92|0
1704279600000|2024-01-03 11:00:00|286.97|284.77|287.19|284.99|287.19|284.99|286.54|284.34|0
1704279900000|2024-01-03 11:05:00|287.26|285.06|286.68|284.48|287.4|285.2|286.54|284.34|0
1704280200000|2024-01-03 11:10:00|286.54|284.34|287.26|285.06|287.4|285.2|286.4|284.2|0
1704280500000|2024-01-03 11:15:00|287.33|285.13|287.54|285.34|287.62|285.42|287.11|284.91|0
1704280800000|2024-01-03 11:20:00|287.4|285.2|288.26|286.06|288.26|286.06|287.25|285.05|0
1704281100000|2024-01-03 11:25:00|288.4|286.2|289.12|286.92|289.26|287.06|288.26|286.06|0
1704281400000|2024-01-03 11:30:00|288.97|286.77|289.4|287.2|289.69|287.49|288.97|286.77|0
1704281700000|2024-01-03 11:35:00|289.55|287.35|289.69|287.49|289.98|287.78|289.4|287.2|0
1704282000000|2024-01-03 11:40:00|289.55|287.35|289.55|287.35|290.05|287.85|289.26|287.06|0
1704282300000|2024-01-03 11:45:00|289.4|287.2|289.26|287.06|289.55|287.35|288.83|286.63|0
1704282600000|2024-01-03 11:50:00|289.4|287.2|289.83|287.63|290.12|287.92|289.26|287.06|0
1704282900000|2024-01-03 11:55:00|289.97|287.77|289.4|287.2|290.26|288.06|289.11|286.91|0
1704283200000|2024-01-03 12:00:00|289.25|287.05|290.4|288.2|290.4|288.2|289.25|287.05|0
1704283500000|2024-01-03 12:05:00|290.26|288.06|290.55|288.35|291.2|289|290.26|288.06|0
1704283800000|2024-01-03 12:10:00|290.69|288.49|291.27|289.07|291.27|289.07|290.55|288.35|0
1704284100000|2024-01-03 12:15:00|291.12|288.92|291.12|288.92|291.12|288.92|290.19|287.99|0
1704284400000|2024-01-03 12:20:00|291.27|289.07|291.99|289.79|291.99|289.79|290.83|288.63|0
1704284700000|2024-01-03 12:25:00|292.06|289.86|291.84|289.64|292.28|290.08|291.55|289.35|0
1704285000000|2024-01-03 12:30:00|291.99|289.79|292.13|289.93|292.42|290.22|291.7|289.5|0
1704285300000|2024-01-03 12:35:00|291.99|289.79|292.85|290.65|293.14|290.94|291.99|289.79|0
1704285600000|2024-01-03 12:40:00|292.71|290.51|292.85|290.65|293.14|290.94|292.13|289.93|0
1704285900000|2024-01-03 12:45:00|292.71|290.51|292.27|290.07|293|290.8|292.13|289.93|0
1704286200000|2024-01-03 12:50:00|292.42|290.22|292.32|290.12|292.56|290.36|290.79|288.59|0
1704286500000|2024-01-03 12:55:00|292.39|290.19|292.9|290.7|293.33|291.13|292.39|290.19|0
1704286800000|2024-01-03 13:00:00|293.04|290.84|292.9|290.7|293.77|291.57|292.54|290.34|0
1704287100000|2024-01-03 13:05:00|293.04|290.84|292.75|290.55|293.19|290.99|292.6|290.4|0
1704287400000|2024-01-03 13:10:00|292.89|290.69|292.31|290.11|292.89|290.69|292.17|289.97|0
1704287700000|2024-01-03 13:15:00|292.17|289.97|290.72|288.52|292.6|290.4|290.58|288.38|0
1704288000000|2024-01-03 13:20:00|290.87|288.67|291.3|289.1|291.59|289.39|290.43|288.23|0
1704288300000|2024-01-03 13:25:00|291.15|288.95|290.65|288.45|291.15|288.95|290.29|288.09|0
1704288600000|2024-01-03 13:30:00|290.86|288.66|291.01|288.81|291.87|289.67|290.72|288.52|0
1704288900000|2024-01-03 13:35:00|290.86|288.66|289.42|287.22|291.01|288.81|289.27|287.07|0
1704289200000|2024-01-03 13:40:00|289.56|287.36|290.71|288.51|290.71|288.51|289.56|287.36|0
1704289500000|2024-01-03 13:45:00|290.57|288.37|291.43|289.23|291.58|289.38|290.42|288.22|0
1704289800000|2024-01-03 13:50:00|291.29|289.09|291.43|289.23|291.72|289.52|290.28|288.08|0
1704290100000|2024-01-03 13:55:00|291.29|289.09|292.88|290.68|293.17|290.97|291.22|289.02|0
1704290400000|2024-01-03 14:00:00|292.74|290.54|293.32|291.12|293.46|291.26|292.01|289.81|0
1704290700000|2024-01-03 14:05:00|293.46|291.26|294.19|291.99|294.48|292.28|293.17|290.97|0
1704291000000|2024-01-03 14:10:00|294.26|292.06|294.91|292.71|294.91|292.71|294.26|292.06|0
1704291300000|2024-01-03 14:15:00|294.77|292.57|293.89|291.69|295.06|292.86|293.68|291.48|0
1704291600000|2024-01-03 14:20:00|293.75|291.55|294.91|292.71|295.13|292.93|292.73|290.53|0
1704291900000|2024-01-03 14:25:00|295.06|292.86|294.04|291.84|295.2|293|293.74|291.54|0
1704292200000|2024-01-03 14:30:00|294.18|291.98|294.91|292.71|296.22|294.02|293.6|291.4|0
1704292500000|2024-01-03 14:35:00|295.49|293.29|295.64|293.44|296.08|293.88|294.62|292.42|0
1704292800000|2024-01-03 14:40:00|295.49|293.29|295.49|293.29|295.64|293.44|293.74|291.54|0
1704293100000|2024-01-03 14:45:00|295.78|293.58|295.2|293|296.51|294.31|295.2|293|0
1704293400000|2024-01-03 14:50:00|295.34|293.14|296.07|293.87|296.22|294.02|294.03|291.83|0
1704293700000|2024-01-03 14:55:00|295.92|293.72|297.88|295.68|299.26|297.06|295.78|293.58|0
1704294000000|2024-01-03 15:00:00|297.8|295.6|294.16|291.96|298.61|296.41|293.15|290.95|0
1704294300000|2024-01-03 15:05:00|293.58|291.38|296.6|294.4|297.19|294.99|290.87|288.67|0
1704294600000|2024-01-03 15:10:00|296.75|294.55|301.82|299.62|301.97|299.77|296.6|294.4|0
1704294900000|2024-01-03 15:15:00|301.97|299.77|301.67|299.47|302.55|300.35|301.38|299.18|0
1704295200000|2024-01-03 15:20:00|301.82|299.62|301.82|299.62|302.99|300.79|301.67|299.47|0
1704295500000|2024-01-03 15:25:00|301.67|299.47|301.37|299.17|301.96|299.76|299.76|297.56|0
1704295800000|2024-01-03 15:30:00|301.23|299.03|301.81|299.61|302.7|300.5|300.64|298.44|0
1704296100000|2024-01-03 15:35:00|302.11|299.91|305.05|302.85|305.65|303.45|301.52|299.32|0
1704296400000|2024-01-03 15:40:00|305.5|303.3|304.61|302.41|305.65|303.45|304.02|301.82|0
1704296700000|2024-01-03 15:45:00|304.91|302.71|305.5|303.3|306.09|303.89|304.46|302.26|0
1704297000000|2024-01-03 15:50:00|305.64|303.44|304.75|302.55|305.72|303.52|303.43|301.23|0
1704297300000|2024-01-03 15:55:00|304.9|302.7|302.53|300.33|305.35|303.15|302.03|299.83|0
1704297600000|2024-01-03 16:00:00|302.38|300.18|300.59|298.39|302.38|300.18|298.11|295.91|0
1704297900000|2024-01-03 16:05:00|300.74|298.54|300.44|298.24|301.33|299.13|300.15|297.95|0
1704298200000|2024-01-03 16:10:00|300.15|297.95|299.46|297.26|301.62|299.42|298.43|296.23|0
1704298500000|2024-01-03 16:15:00|299.31|297.11|300.34|298.14|300.63|298.43|297.99|295.79|0
1704298800000|2024-01-03 16:20:00|300.19|297.99|299.75|297.55|300.63|298.43|298.87|296.67|0
1704299100000|2024-01-03 16:25:00|299.9|297.7|298.87|296.67|300.19|297.99|297.84|295.64|0
1704299400000|2024-01-03 16:30:00|299.01|296.81|299.6|297.4|300.04|297.84|298.43|296.23|0
1704299700000|2024-01-03 16:35:00|299.45|297.25|300.71|298.51|300.92|298.72|299.01|296.81|0
1704300000000|2024-01-03 16:40:00|300.48|298.28|299.89|297.69|302.55|300.35|299.74|297.54|0
1704300300000|2024-01-03 16:45:00|299.82|297.62|300.04|297.84|300.77|298.57|299.6|297.4|0
1704300600000|2024-01-03 16:50:00|300.18|297.98|300.48|298.28|300.77|298.57|299.53|297.33|0
1704300900000|2024-01-03 16:55:00|300.33|298.13|301.66|299.46|301.95|299.75|300.18|297.98|0
1704301200000|2024-01-03 17:00:00|301.51|299.31|300.62|298.42|302.39|300.19|300.62|298.42|0
1704301500000|2024-01-03 17:05:00|300.47|298.27|301.95|299.75|302.24|300.04|300.03|297.83|0
1704301800000|2024-01-03 17:10:00|302.1|299.9|302.54|300.34|302.98|300.78|301.8|299.6|0
1704302100000|2024-01-03 17:15:00|302.69|300.49|303.28|301.08|303.43|301.23|301.5|299.3|0
1704302400000|2024-01-03 17:20:00|303.13|300.93|302.24|300.04|303.43|301.23|301.94|299.74|0
1704302700000|2024-01-03 17:25:00|302.09|299.89|299.96|297.76|302.39|300.19|299.96|297.76|0
1704303000000|2024-01-03 17:30:00|300.03|297.83|299.58|297.38|300.76|298.56|299.14|296.94|0
1704303300000|2024-01-03 17:35:00|299.44|297.24|298.99|296.79|299.44|297.24|298.85|296.65|0
1704303600000|2024-01-03 17:40:00|298.85|296.65|298.41|296.21|298.85|296.65|297.53|295.33|0
1704303900000|2024-01-03 17:45:00|298.11|295.91|297.82|295.62|298.85|296.65|297.67|295.47|0
1704304200000|2024-01-03 17:50:00|298.11|295.91|298.26|296.06|298.7|296.5|297.96|295.76|0
1704304500000|2024-01-03 17:55:00|298.4|296.2|295.41|293.21|298.55|296.35|295.19|292.99|0
1704304800000|2024-01-03 18:00:00|295.48|293.28|293.79|291.59|295.48|293.28|291.9|289.7|0
1704305100000|2024-01-03 18:05:00|293.64|291.44|293.93|291.73|294.52|292.32|293.35|291.15|0
1704305400000|2024-01-03 18:10:00|294.08|291.88|293.64|291.44|294.08|291.88|292.91|290.71|0
1704305700000|2024-01-03 18:15:00|293.49|291.29|293.64|291.44|293.93|291.73|292.91|290.71|0
1704306000000|2024-01-03 18:20:00|293.78|291.58|294.07|291.87|294.51|292.31|293.64|291.44|0
1704306300000|2024-01-03 18:25:00|293.93|291.73|294.22|292.02|294.66|292.46|293.34|291.14|0
1704306600000|2024-01-03 18:30:00|294.07|291.87|295.82|293.62|295.97|293.77|293.78|291.58|0
1704306900000|2024-01-03 18:35:00|295.68|293.48|294.95|292.75|297|294.8|294.65|292.45|0
1704307200000|2024-01-03 18:40:00|294.8|292.6|295.82|293.62|295.97|293.77|294.51|292.31|0
1704307500000|2024-01-03 18:45:00|295.97|293.77|295.38|293.18|296.26|294.06|295.09|292.89|0
1704307800000|2024-01-03 18:50:00|295.53|293.33|295.96|293.76|296.11|293.91|294.21|292.01|0
1704308100000|2024-01-03 18:55:00|296.11|293.91|296.08|293.22|296.4|294.2|295.38|293.14|0
1704308400000|2024-01-03 19:00:00|297.1|294.24|299.05|296.85|299.05|296.85|293.81|290.95|0
1704308700000|2024-01-03 19:05:00|298.9|296.7|297.13|294.93|302.3|300.1|296.55|294.35|0
1704309000000|2024-01-03 19:10:00|296.99|294.79|299.04|296.84|299.78|297.58|294.94|292.74|0
1704309300000|2024-01-03 19:15:00|299.49|297.29|297.57|295.37|300.96|298.76|296.69|294.49|0
1704309600000|2024-01-03 19:20:00|297.28|295.08|296.54|294.34|299.49|297.29|296.54|294.34|0
1704309900000|2024-01-03 19:25:00|296.69|294.49|290.57|288.37|297.13|294.93|289.56|287.36|0
1704310200000|2024-01-03 19:30:00|289.85|287.65|291.42|289.22|293.53|291.33|289.41|287.21|0
1704310500000|2024-01-03 19:35:00|291.71|289.51|292.15|289.95|293.75|291.55|291.28|289.08|0
1704310800000|2024-01-03 19:40:00|292|289.8|289.97|287.77|293.17|290.97|289.25|287.05|0
1704311100000|2024-01-03 19:45:00|290.11|287.91|292.58|290.38|292.58|290.38|289.54|287.34|0
1704311400000|2024-01-03 19:50:00|292.73|290.53|293.45|291.25|293.89|291.69|292.14|289.94|0
1704311700000|2024-01-03 19:55:00|293.6|291.4|294.62|292.42|294.77|292.57|292.87|290.67|0
1704312000000|2024-01-03 20:00:00|294.77|292.57|297.7|295.5|297.7|295.5|294.33|292.13|0
1704312300000|2024-01-03 20:05:00|297.55|295.35|298.43|296.23|299.91|297.71|297.26|295.06|0
1704312600000|2024-01-03 20:10:00|298.58|296.38|298.73|296.53|300.05|297.85|297.7|295.5|0
1704312900000|2024-01-03 20:15:00|298.87|296.67|299.91|297.71|300.65|298.45|298.87|296.67|0
1704313200000|2024-01-03 20:20:00|299.76|297.56|301.09|298.89|301.09|298.89|298.72|296.52|0
1704313500000|2024-01-03 20:25:00|300.94|298.74|300.49|298.29|301.98|299.78|300.35|298.15|0
1704313800000|2024-01-03 20:30:00|300.64|298.44|297.69|295.49|300.64|298.44|297.39|295.19|0
1704314100000|2024-01-03 20:35:00|297.84|295.64|298.87|296.67|300.2|298|297.39|295.19|0
1704314400000|2024-01-03 20:40:00|298.72|296.52|301.82|299.62|301.82|299.62|297.98|295.78|0
1704314700000|2024-01-03 20:45:00|301.97|299.77|302.27|300.07|302.35|300.15|300.93|298.73|0
1704315000000|2024-01-03 20:50:00|302.42|300.22|305.55|303.35|306.74|304.54|302.42|300.22|0
1704315300000|2024-01-03 20:55:00|305.99|303.79|304.91|302.71|306.13|303.93|302.27|300.07|0
1704315600000|2024-01-03 21:00:00|303.27|301.07|304.31|302.11|305.06|302.86|303.27|301.07|0
1704315900000|2024-01-03 21:05:00|304.16|301.96|304.46|302.26|304.46|302.26|303.72|301.52|0
1704316200000|2024-01-03 21:10:00|304.39|302.19|304.01|301.81|304.46|302.26|304.01|301.81|0
1704316500000|2024-01-03 21:15:00|304.41|302.01|304.71|302.31|304.86|302.46|304.41|302.01|0
1704316800000|2024-01-03 21:20:00|304.56|302.16|304.41|302.01|304.63|302.23|304.11|301.71|0
1704317100000|2024-01-03 21:25:00|304.56|302.16|304.11|301.71|304.56|302.16|304.11|301.71|0
1704317400000|2024-01-03 21:30:00|304.26|301.86|304.26|301.86|304.55|302.15|304.26|301.86|0
1704317700000|2024-01-03 21:35:00|304.11|301.71|304.25|301.85|304.55|302.15|303.96|301.56|0
1704318000000|2024-01-03 21:40:00|304.1|301.7|303.66|301.26|304.1|301.7|303.66|301.26|0
1704318300000|2024-01-03 21:45:00|303.51|301.11|303.21|300.81|303.51|301.11|303.06|300.66|0
1704318600000|2024-01-03 21:50:00|303.06|300.66|303.06|300.66|303.21|300.81|303.06|300.66|0
1704318900000|2024-01-03 21:55:00|302.91|300.51|302.54|300.14|302.91|300.51|302.54|300.14|0
1704319200000|2024-01-03 22:00:00|302.8|300.4|302.42|300.02|302.84|300.44|302.2|299.8|0
1704319500000|2024-01-03 22:05:00|302.4|300|302.42|300.02|302.66|300.26|302.2|299.8|0
1704319800000|2024-01-03 22:10:00|302.44|300.04|302.42|300.02|302.56|300.16|302.35|299.95|0
1704320100000|2024-01-03 22:15:00|302.47|300.07|302.44|300.04|302.48|300.08|302.42|300.02|0
1704320400000|2024-01-03 22:20:00|302.35|299.95|302.22|299.82|302.4|300|301.81|299.41|0
1704320700000|2024-01-03 22:25:00|302.2|299.8|302.13|299.73|302.2|299.8|301.98|299.58|0
1704321000000|2024-01-03 22:30:00|302.2|299.8|302.02|299.62|302.24|299.84|302.02|299.62|0
1704321300000|2024-01-03 22:35:00|301.87|299.47|302.02|299.62|302.02|299.62|301.87|299.47|0
1704321600000|2024-01-03 22:40:00|302.06|299.66|301.91|299.51|302.11|299.71|301.91|299.51|0
1704321900000|2024-01-03 22:45:00|301.94|299.54|302.11|299.71|302.17|299.77|301.91|299.51|0
1704322200000|2024-01-03 22:50:00|302.08|299.68|302.08|299.68|302.08|299.68|302.08|299.68|0
1704322500000|2024-01-03 22:55:00|302.04|299.64|301.89|299.49|302.08|299.68|301.87|299.47|0
1704322800000|2024-01-03 23:00:00|301.78|299.38|301.41|299.01|301.78|299.38|300.23|297.83|0
1704323100000|2024-01-03 23:05:00|301.49|299.09|302|299.6|302.15|299.75|301.26|298.86|0
1704323400000|2024-01-03 23:10:00|302.15|299.75|302.15|299.75|302.3|299.9|302|299.6|0
1704323700000|2024-01-03 23:15:00|302|299.6|302.15|299.75|302.29|299.89|302|299.6|0
1704324000000|2024-01-03 23:20:00|302.22|299.82|302|299.6|302.29|299.89|301.7|299.3|0
1704324300000|2024-01-03 23:25:00|301.85|299.45|301.85|299.45|302.14|299.74|301.85|299.45|0
1704324600000|2024-01-03 23:30:00|301.7|299.3|302.14|299.74|302.44|300.04|301.7|299.3|0
1704324900000|2024-01-03 23:35:00|302.29|299.89|302.29|299.89|302.59|300.19|302.14|299.74|0
1704325200000|2024-01-03 23:40:00|302.22|299.82|302.58|300.18|302.58|300.18|302.22|299.82|0
1704325500000|2024-01-03 23:45:00|302.51|300.11|302.43|300.03|302.73|300.33|302.29|299.89|0
1704325800000|2024-01-03 23:50:00|302.29|299.89|301.99|299.59|302.29|299.89|301.99|299.59|0
1704326100000|2024-01-03 23:55:00|302.07|299.67|301.99|299.59|302.14|299.74|301.99|299.59|0
1704326400000|2024-01-04 00:00:00|302.14|299.74|303.17|300.77|303.32|300.92|302.14|299.74|0
1704326700000|2024-01-04 00:05:00|303.02|300.62|303.62|301.22|303.62|301.22|302.88|300.48|0
1704327000000|2024-01-04 00:10:00|303.55|301.15|303.32|300.92|303.77|301.37|303.02|300.62|0
1704327300000|2024-01-04 00:15:00|303.47|301.07|303.17|300.77|303.62|301.22|303.1|300.7|0
1704327600000|2024-01-04 00:20:00|303.02|300.62|301.83|299.43|303.02|300.62|301.76|299.36|0
1704327900000|2024-01-04 00:25:00|301.68|299.28|301.83|299.43|301.83|299.43|301.39|298.99|0
1704328200000|2024-01-04 00:30:00|301.68|299.28|301.38|298.98|301.83|299.43|301.38|298.98|0
1704328500000|2024-01-04 00:35:00|301.53|299.13|301.38|298.98|301.53|299.13|301.24|298.84|0
1704328800000|2024-01-04 00:40:00|301.24|298.84|301.09|298.69|301.24|298.84|301.09|298.69|0
1704329100000|2024-01-04 00:45:00|301.23|298.83|300.49|298.09|301.23|298.83|300.49|298.09|0
1704329400000|2024-01-04 00:50:00|300.64|298.24|300.49|298.09|300.79|298.39|300.34|297.94|0
1704329700000|2024-01-04 00:55:00|300.34|297.94|300.34|297.94|300.79|298.39|300.34|297.94|0
1704330000000|2024-01-04 01:00:00|300.49|298.09|300.34|297.94|300.64|298.24|300.34|297.94|0
1704330300000|2024-01-04 01:05:00|300.42|298.02|300.78|298.38|300.93|298.53|300.34|297.94|0
1704330600000|2024-01-04 01:10:00|300.71|298.31|300.78|298.38|301.23|298.83|300.63|298.23|0
1704330900000|2024-01-04 01:15:00|300.93|298.53|300.48|298.08|300.93|298.53|300.19|297.79|0
1704331200000|2024-01-04 01:20:00|300.34|297.94|300.63|298.23|300.63|298.23|300.19|297.79|0
1704331500000|2024-01-04 01:25:00|300.78|298.38|300.63|298.23|300.93|298.53|300.63|298.23|0
1704331800000|2024-01-04 01:30:00|300.68|298.48|300.82|298.62|300.97|298.77|300.23|298.03|0
1704332100000|2024-01-04 01:35:00|300.97|298.77|300.82|298.62|301.42|299.22|300.75|298.55|0
1704332400000|2024-01-04 01:40:00|300.97|298.77|300.82|298.62|301.12|298.92|300.53|298.33|0
1704332700000|2024-01-04 01:45:00|300.67|298.47|300.9|298.7|301.12|298.92|300.53|298.33|0
1704333000000|2024-01-04 01:50:00|300.97|298.77|300.52|298.32|301.12|298.92|300.52|298.32|0
1704333300000|2024-01-04 01:55:00|300.23|298.03|300.52|298.32|300.67|298.47|300.08|297.88|0
1704333600000|2024-01-04 02:00:00|300.67|298.47|300.82|298.62|300.96|298.76|300.37|298.17|0
1704333900000|2024-01-04 02:05:00|300.96|298.76|300.81|298.61|300.96|298.76|300.67|298.47|0
1704334200000|2024-01-04 02:10:00|300.67|298.47|300.96|298.76|301.41|299.21|300.67|298.47|0
1704334500000|2024-01-04 02:15:00|301.11|298.91|301.55|299.35|301.55|299.35|301.11|298.91|0
1704334800000|2024-01-04 02:20:00|301.63|299.43|302.14|299.94|302.44|300.24|301.63|299.43|0
1704335100000|2024-01-04 02:25:00|302|299.8|300.96|298.76|302|299.8|300.81|298.61|0
1704335400000|2024-01-04 02:30:00|301.11|298.91|301.4|299.2|301.4|299.2|301.1|298.9|0
1704335700000|2024-01-04 02:35:00|301.25|299.05|301.69|299.49|301.7|299.5|301.25|299.05|0
1704336000000|2024-01-04 02:40:00|301.55|299.35|301.84|299.64|301.99|299.79|301.55|299.35|0
1704336300000|2024-01-04 02:45:00|301.92|299.72|301.54|299.34|301.99|299.79|301.54|299.34|0
1704336600000|2024-01-04 02:50:00|301.62|299.42|301.1|298.9|301.69|299.49|301.1|298.9|0
1704336900000|2024-01-04 02:55:00|301.25|299.05|301.24|299.04|301.25|299.05|301.1|298.9|0
1704337200000|2024-01-04 03:00:00|301.1|298.9|301.1|298.9|301.24|299.04|300.95|298.75|0
1704337500000|2024-01-04 03:05:00|300.95|298.75|300.65|298.45|301.1|298.9|300.65|298.45|0
1704337800000|2024-01-04 03:10:00|300.5|298.3|300.94|298.74|301.09|298.89|300.5|298.3|0
1704338100000|2024-01-04 03:15:00|301.02|298.82|300.5|298.3|301.09|298.89|300.5|298.3|0
1704338400000|2024-01-04 03:20:00|300.65|298.45|301.02|298.82|301.02|298.82|300.65|298.45|0
1704338700000|2024-01-04 03:25:00|300.94|298.74|301.53|299.33|301.53|299.33|300.94|298.74|0
1704339000000|2024-01-04 03:30:00|301.61|299.41|301.68|299.48|301.83|299.63|301.53|299.33|0
1704339300000|2024-01-04 03:35:00|301.53|299.33|301.38|299.18|301.68|299.48|301.16|298.96|0
1704339600000|2024-01-04 03:40:00|301.53|299.33|301.68|299.48|301.68|299.48|301.38|299.18|0
1704339900000|2024-01-04 03:45:00|301.61|299.41|301.82|299.62|301.9|299.7|301.38|299.18|0
1704340200000|2024-01-04 03:50:00|301.9|299.7|301.97|299.77|302.27|300.07|301.82|299.62|0
1704340500000|2024-01-04 03:55:00|301.9|299.7|301.97|299.77|301.97|299.77|301.82|299.62|0
1704340800000|2024-01-04 04:00:00|301.82|299.62|301.23|299.03|301.82|299.62|301.23|299.03|0
1704341100000|2024-01-04 04:05:00|301.08|298.88|301.23|299.03|301.3|299.1|301.08|298.88|0
1704341400000|2024-01-04 04:10:00|301.08|298.88|301.22|299.02|301.23|299.03|301.08|298.88|0
1704341700000|2024-01-04 04:15:00|301.08|298.88|300.93|298.73|301.15|298.95|300.93|298.73|0
1704342000000|2024-01-04 04:20:00|301|298.8|300.93|298.73|301.22|299.02|300.93|298.73|0
1704342300000|2024-01-04 04:25:00|300.92|298.72|301.07|298.87|301.07|298.87|300.78|298.58|0
1704342600000|2024-01-04 04:30:00|301.22|299.02|301.22|299.02|301.37|299.17|301.22|299.02|0
1704342900000|2024-01-04 04:35:00|301.07|298.87|301.22|299.02|301.22|299.02|301.07|298.87|0
1704343200000|2024-01-04 04:40:00|301.36|299.16|301.36|299.16|301.36|299.16|301.22|299.02|0
1704343500000|2024-01-04 04:45:00|301.51|299.31|301.66|299.46|301.81|299.61|301.51|299.31|0
1704343800000|2024-01-04 04:50:00|301.51|299.31|301.51|299.31|301.51|299.31|301.36|299.16|0
1704344100000|2024-01-04 04:55:00|301.66|299.46|301.95|299.75|302.1|299.9|301.66|299.46|0
1704344400000|2024-01-04 05:00:00|302.03|299.83|301.95|299.75|302.1|299.9|301.66|299.46|0
1704344700000|2024-01-04 05:05:00|301.88|299.68|302.1|299.9|302.25|300.05|301.88|299.68|0
1704345000000|2024-01-04 05:10:00|302.25|300.05|302.25|300.05|302.54|300.34|302.25|300.05|0
1704345300000|2024-01-04 05:15:00|302.1|299.9|302.1|299.9|302.1|299.9|301.8|299.6|0
1704345600000|2024-01-04 05:20:00|302.02|299.82|302.24|300.04|302.24|300.04|301.95|299.75|0
1704345900000|2024-01-04 05:25:00|302.09|299.89|302.54|300.34|302.54|300.34|302.09|299.89|0
1704346200000|2024-01-04 05:30:00|302.39|300.19|302.54|300.34|302.54|300.34|302.39|300.19|0
1704346500000|2024-01-04 05:35:00|302.69|300.49|302.68|300.48|302.83|300.63|302.54|300.34|0
1704346800000|2024-01-04 05:40:00|302.54|300.34|302.83|300.63|302.83|300.63|302.54|300.34|0
1704347100000|2024-01-04 05:45:00|302.68|300.48|302.83|300.63|302.83|300.63|302.68|300.48|0
1704347400000|2024-01-04 05:50:00|302.68|300.48|302.53|300.33|302.83|300.63|302.53|300.33|0
1704347700000|2024-01-04 05:55:00|302.68|300.48|302.68|300.48|302.83|300.63|302.68|300.48|0
1704348000000|2024-01-04 06:00:00|302.53|300.33|302.53|300.33|302.83|300.63|302.46|300.26|0
1704348300000|2024-01-04 06:05:00|302.68|300.48|302.68|300.48|302.68|300.48|302.38|300.18|0
1704348600000|2024-01-04 06:10:00|302.53|300.33|302.53|300.33|302.68|300.48|302.53|300.33|0
1704348900000|2024-01-04 06:15:00|302.38|300.18|301.93|299.73|302.38|300.18|301.93|299.73|0
1704349200000|2024-01-04 06:20:00|301.86|299.66|301.19|298.99|301.86|299.66|301.19|298.99|0
1704349500000|2024-01-04 06:25:00|301.04|298.84|300.74|298.54|301.04|298.84|300.6|298.4|0
1704349800000|2024-01-04 06:30:00|300.67|298.47|300.74|298.54|301.04|298.84|300|297.8|0
1704350100000|2024-01-04 06:35:00|300.59|298.39|300.44|298.24|300.74|298.54|300.37|298.17|0
1704350400000|2024-01-04 06:40:00|300.59|298.39|300.89|298.69|301.04|298.84|300.44|298.24|0
1704350700000|2024-01-04 06:45:00|300.96|298.76|300.74|298.54|301.03|298.83|300.59|298.39|0
1704351000000|2024-01-04 06:50:00|300.59|298.39|300|297.8|300.74|298.54|300|297.8|0
1704351300000|2024-01-04 06:55:00|300.07|297.87|299.85|297.65|300.14|297.94|299.55|297.35|0
1704351600000|2024-01-04 07:00:00|299.7|297.5|299.55|297.35|299.7|297.5|299.26|297.06|0
1704351900000|2024-01-04 07:05:00|299.7|297.5|299.55|297.35|299.7|297.5|299.26|297.06|0
1704352200000|2024-01-04 07:10:00|299.4|297.2|298.96|296.76|299.84|297.64|298.96|296.76|0
1704352500000|2024-01-04 07:15:00|299.11|296.91|299.25|297.05|299.25|297.05|299.04|296.84|0
1704352800000|2024-01-04 07:20:00|299.33|297.13|299.1|296.9|299.4|297.2|299.1|296.9|0
1704353100000|2024-01-04 07:25:00|299.18|296.98|298.37|296.17|299.18|296.98|298.37|296.17|0
1704353400000|2024-01-04 07:30:00|298.51|296.31|298.95|296.75|298.95|296.75|298.37|296.17|0
1704353700000|2024-01-04 07:35:00|298.81|296.61|298.66|296.46|298.95|296.75|298.51|296.31|0
1704354000000|2024-01-04 07:40:00|299.64|297.44|298.55|296.35|299.64|297.44|298.05|295.85|0
1704354300000|2024-01-04 07:45:00|298.41|296.21|299.29|297.09|299.29|297.09|298.41|296.21|0
1704354600000|2024-01-04 07:50:00|299.44|297.24|299.81|297.61|299.88|297.68|299.29|297.09|0
1704354900000|2024-01-04 07:55:00|299.73|297.53|300.32|298.12|300.76|298.56|299.66|297.46|0
1704355200000|2024-01-04 08:00:00|300.17|297.97|299.28|297.08|300.47|298.27|298.84|296.64|0
1704355500000|2024-01-04 08:05:00|299.58|297.38|298.55|296.35|299.58|297.38|298.33|296.13|0
1704355800000|2024-01-04 08:10:00|298.4|296.2|299.28|297.08|299.58|297.38|298.25|296.05|0
1704356100000|2024-01-04 08:15:00|299.43|297.23|299.28|297.08|300.31|298.11|298.98|296.78|0
1704356400000|2024-01-04 08:20:00|299.5|297.3|298.84|296.64|299.57|297.37|298.54|296.34|0
1704356700000|2024-01-04 08:25:00|298.98|296.78|299.87|297.67|300.01|297.81|298.54|296.34|0
1704357000000|2024-01-04 08:30:00|300.01|297.81|300.16|297.96|300.75|298.55|299.87|297.67|0
1704357300000|2024-01-04 08:35:00|300.01|297.81|298.61|296.41|300.31|298.11|297.8|295.6|0
1704357600000|2024-01-04 08:40:00|298.54|296.34|299.42|297.22|299.72|297.52|298.39|296.19|0
1704357900000|2024-01-04 08:45:00|299.27|297.07|299.57|297.37|300.45|298.25|299.12|296.92|0
1704358200000|2024-01-04 08:50:00|300.01|297.81|300.16|297.96|300.45|298.25|299.27|297.07|0
1704358500000|2024-01-04 08:55:00|300.23|298.03|301.49|299.29|301.78|299.58|300.23|298.03|0
1704358800000|2024-01-04 09:00:00|301.63|299.43|302.22|300.02|302.23|300.03|301.19|298.99|0
1704359100000|2024-01-04 09:05:00|302.15|299.95|301.48|299.28|302.52|300.32|301.33|299.13|0
1704359400000|2024-01-04 09:10:00|301.63|299.43|301.93|299.73|302.22|300.02|301.33|299.13|0
1704359700000|2024-01-04 09:15:00|302.07|299.87|299.71|297.51|302.07|299.87|299.26|297.06|0
1704360000000|2024-01-04 09:20:00|299.85|297.65|300.15|297.95|300.82|298.62|299.56|297.36|0
1704360300000|2024-01-04 09:25:00|300.29|298.09|299.85|297.65|300.89|298.69|299.85|297.65|0
1704360600000|2024-01-04 09:30:00|300|297.8|300|297.8|300.14|297.94|299.11|296.91|0
1704360900000|2024-01-04 09:35:00|300.07|297.87|300|297.8|300.59|298.39|299.55|297.35|0
1704361200000|2024-01-04 09:40:00|299.85|297.65|300.14|297.94|300.29|298.09|299.55|297.35|0
1704361500000|2024-01-04 09:45:00|300.29|298.09|300.58|298.38|300.88|298.68|299.7|297.5|0
1704361800000|2024-01-04 09:50:00|300.73|298.53|299.84|297.64|300.73|298.53|299.55|297.35|0
1704362100000|2024-01-04 09:55:00|299.92|297.72|299.4|297.2|300.14|297.94|299.25|297.05|0
1704362400000|2024-01-04 10:00:00|299.25|297.05|301.02|298.82|301.17|298.97|299.25|297.05|0
1704362700000|2024-01-04 10:05:00|301.17|298.97|301.91|299.71|302.21|300.01|301.17|298.97|0
1704363000000|2024-01-04 10:10:00|301.84|299.64|301.02|298.82|301.91|299.71|300.73|298.53|0
1704363300000|2024-01-04 10:15:00|300.87|298.67|299.25|297.05|300.87|298.67|299.25|297.05|0
1704363600000|2024-01-04 10:20:00|299.39|297.19|299.25|297.05|299.69|297.49|298.95|296.75|0
1704363900000|2024-01-04 10:25:00|299.1|296.9|299.98|297.78|300.13|297.93|298.95|296.75|0
1704364200000|2024-01-04 10:30:00|300.13|297.93|300.42|298.22|300.57|298.37|300.13|297.93|0
1704364500000|2024-01-04 10:35:00|300.5|298.3|300.27|298.07|300.72|298.52|299.83|297.63|0
1704364800000|2024-01-04 10:40:00|300.13|297.93|301.01|298.81|301.01|298.81|299.98|297.78|0
1704365100000|2024-01-04 10:45:00|300.86|298.66|301.75|299.55|302.34|300.14|300.86|298.66|0
1704365400000|2024-01-04 10:50:00|301.83|299.63|301.75|299.55|302.49|300.29|301.75|299.55|0
1704365700000|2024-01-04 10:55:00|301.68|299.48|300.86|298.66|301.75|299.55|300.56|298.36|0
1704366000000|2024-01-04 11:00:00|301.01|298.81|300.86|298.66|301.3|299.1|300.27|298.07|0
1704366300000|2024-01-04 11:05:00|300.71|298.51|300.27|298.07|300.86|298.66|300.12|297.92|0
1704366600000|2024-01-04 11:10:00|300.12|297.92|300.71|298.51|301|298.8|300.12|297.92|0
1704366900000|2024-01-04 11:15:00|300.56|298.36|300.26|298.06|300.56|298.36|299.67|297.47|0
1704367200000|2024-01-04 11:20:00|300.12|297.92|299.52|297.32|300.26|298.06|299.23|297.03|0
1704367500000|2024-01-04 11:25:00|299.67|297.47|299.45|297.25|299.82|297.62|298.93|296.73|0
1704367800000|2024-01-04 11:30:00|299.52|297.32|300.26|298.06|300.26|298.06|299.52|297.32|0
1704368100000|2024-01-04 11:35:00|300.41|298.21|302.56|300.36|302.78|300.58|300.41|298.21|0
1704368400000|2024-01-04 11:40:00|302.48|300.28|302.92|300.72|303.82|301.62|302.48|300.28|0
1704368700000|2024-01-04 11:45:00|302.85|300.65|302.18|299.98|303.45|301.25|302.03|299.83|0
1704369000000|2024-01-04 11:50:00|302.11|299.91|303|300.8|303|300.8|302.03|299.83|0
1704369300000|2024-01-04 11:55:00|303.07|300.87|303.37|301.17|303.96|301.76|302.85|300.65|0
1704369600000|2024-01-04 12:00:00|303.51|301.31|304.7|302.5|305|302.8|303.07|300.87|0
1704369900000|2024-01-04 12:05:00|304.85|302.65|304.55|302.35|305.75|303.55|304.4|302.2|0
1704370200000|2024-01-04 12:10:00|304.4|302.2|302.43|300.23|304.55|302.35|301.83|299.63|0
1704370500000|2024-01-04 12:15:00|302.28|300.08|302.72|300.52|303.62|301.42|302.13|299.93|0
1704370800000|2024-01-04 12:20:00|302.87|300.67|302.57|300.37|303.62|301.42|302.43|300.23|0
1704371100000|2024-01-04 12:25:00|302.87|300.67|301.09|298.89|303.02|300.82|300.94|298.74|0
1704371400000|2024-01-04 12:30:00|301.24|299.04|299.17|296.97|301.53|299.33|299.17|296.97|0
1704371700000|2024-01-04 12:35:00|299.24|297.04|301.09|298.89|301.23|299.03|299.02|296.82|0
1704372000000|2024-01-04 12:40:00|301.23|299.03|299.9|297.7|301.46|299.26|299.75|297.55|0
1704372300000|2024-01-04 12:45:00|299.83|297.63|300.79|298.59|300.79|298.59|299.61|297.41|0
1704372600000|2024-01-04 12:50:00|300.72|298.52|301.08|298.88|301.53|299.33|300.2|298|0
1704372900000|2024-01-04 12:55:00|301.23|299.03|301.23|299.03|301.67|299.47|300.79|298.59|0
1704373200000|2024-01-04 13:00:00|301.53|299.33|302.41|300.21|302.71|300.51|301.53|299.33|0
1704373500000|2024-01-04 13:05:00|302.56|300.36|302.12|299.92|303.01|300.81|301.97|299.77|0
1704373800000|2024-01-04 13:10:00|302.19|299.99|301.82|299.62|303.16|300.96|301.67|299.47|0
1704374100000|2024-01-04 13:15:00|302.11|299.91|303.3|301.1|303.3|301.1|300.93|298.73|0
1704374400000|2024-01-04 13:20:00|303.15|300.95|302.56|300.36|303.45|301.25|302.11|299.91|0
1704374700000|2024-01-04 13:25:00|302.71|300.51|301.74|299.54|303.15|300.95|301.52|299.32|0
1704375000000|2024-01-04 13:30:00|302.48|300.28|304.34|302.14|304.79|302.59|302.11|299.91|0
1704375300000|2024-01-04 13:35:00|304.49|302.29|305.68|303.48|305.76|303.56|304.04|301.84|0
1704375600000|2024-01-04 13:40:00|305.83|303.63|305.98|303.78|306.73|304.53|305.19|302.99|0
1704375900000|2024-01-04 13:45:00|306.06|303.86|303.89|301.69|306.13|303.93|303.89|301.69|0
1704376200000|2024-01-04 13:50:00|304.04|301.84|304.49|302.29|304.71|302.51|303.89|301.69|0
1704376500000|2024-01-04 13:55:00|304.64|302.44|305.98|303.78|305.98|303.78|304.04|301.84|0
1704376800000|2024-01-04 14:00:00|305.83|303.63|306.58|304.38|306.72|304.52|305.38|303.18|0
1704377100000|2024-01-04 14:05:00|306.57|304.37|305.53|303.33|307.02|304.82|305.23|303.03|0
1704377400000|2024-01-04 14:10:00|305.68|303.48|304.48|302.28|305.68|303.48|304.03|301.83|0
1704377700000|2024-01-04 14:15:00|304.41|302.21|305.52|303.32|305.53|303.33|304.18|301.98|0
1704378000000|2024-01-04 14:20:00|305.67|303.47|307.17|304.97|307.32|305.12|305.37|303.17|0
1704378300000|2024-01-04 14:25:00|307.32|305.12|307.92|305.72|308.97|306.77|306.72|304.52|0
1704378600000|2024-01-04 14:30:00|308.22|306.02|305.26|303.06|308.82|306.62|303.43|301.23|0
1704378900000|2024-01-04 14:35:00|305.41|303.21|304.22|302.02|306.61|304.41|303.63|301.43|0
1704379200000|2024-01-04 14:40:00|304.07|301.87|304.15|301.95|306.61|304.41|302.88|300.68|0
1704379500000|2024-01-04 14:45:00|304.07|301.87|306.6|304.4|307.35|305.15|303.77|301.57|0
1704379800000|2024-01-04 14:50:00|306.75|304.55|303.33|301.13|306.75|304.55|302.88|300.68|0
1704380100000|2024-01-04 14:55:00|303.47|301.27|304.96|302.76|305.85|303.65|302.73|300.53|0
1704380400000|2024-01-04 15:00:00|304.81|302.61|300.22|298.02|306.15|303.95|299.92|297.72|0
1704380700000|2024-01-04 15:05:00|299.92|297.72|299.09|296.89|302.04|299.84|298.94|296.74|0
1704381000000|2024-01-04 15:10:00|298.94|296.74|298.5|296.3|300.41|298.21|298.21|296.01|0
1704381300000|2024-01-04 15:15:00|298.21|296.01|299.52|297.32|299.67|297.47|298.05|295.85|0
1704381600000|2024-01-04 15:20:00|299.37|297.17|299.81|297.61|300.84|298.64|299.22|297.02|0
1704381900000|2024-01-04 15:25:00|299.96|297.76|299.66|297.46|301.14|298.94|299.07|296.87|0
1704382200000|2024-01-04 15:30:00|299.96|297.76|299.51|297.31|300.69|298.49|298.19|295.99|0
1704382500000|2024-01-04 15:35:00|299.66|297.46|300.1|297.9|300.25|298.05|298.63|296.43|0
1704382800000|2024-01-04 15:40:00|300.25|298.05|298.34|296.14|300.54|298.34|298.04|295.84|0
1704383100000|2024-01-04 15:45:00|298.48|296.28|297.16|294.96|298.92|296.72|297.16|294.96|0
1704383400000|2024-01-04 15:50:00|297.31|295.11|298.19|295.99|299.51|297.31|297.31|295.11|0
1704383700000|2024-01-04 15:55:00|298.04|295.84|299.36|297.16|299.65|297.45|297.89|295.69|0
1704384000000|2024-01-04 16:00:00|299.07|296.87|298.18|295.98|299.21|297.01|297.6|295.4|0
1704384300000|2024-01-04 16:05:00|298.04|295.84|297.45|295.25|298.62|296.42|297.45|295.25|0
1704384600000|2024-01-04 16:10:00|297.59|295.39|294.09|291.89|297.59|295.39|293.8|291.6|0
1704384900000|2024-01-04 16:15:00|293.94|291.74|294.06|291.86|294.5|292.3|292.46|290.26|0
1704385200000|2024-01-04 16:20:00|294.21|292.01|292.9|290.7|294.21|292.01|292.9|290.7|0
1704385500000|2024-01-04 16:25:00|293.04|290.84|294.2|292|294.5|292.3|292.31|290.11|0
1704385800000|2024-01-04 16:30:00|294.13|291.93|295.37|293.17|295.96|293.76|293.77|291.57|0
1704386100000|2024-01-04 16:35:00|295.22|293.02|294.64|292.44|295.22|293.02|293.18|290.98|0
1704386400000|2024-01-04 16:40:00|294.79|292.59|296.25|294.05|296.39|294.19|294.79|292.59|0
1704386700000|2024-01-04 16:45:00|296.39|294.19|297.71|295.51|297.86|295.66|295.66|293.46|0
1704387000000|2024-01-04 16:50:00|297.86|295.66|299.48|297.28|300.95|298.75|297.86|295.66|0
1704387300000|2024-01-04 16:55:00|299.77|297.57|299.77|297.57|300.21|298.01|298.89|296.69|0
1704387600000|2024-01-04 17:00:00|299.62|297.42|300.65|298.45|302.28|300.08|299.03|296.83|0
1704387900000|2024-01-04 17:05:00|300.8|298.6|301.1|298.9|301.69|299.49|299.92|297.72|0
1704388200000|2024-01-04 17:10:00|301.25|299.05|299.82|297.62|301.25|299.05|298.72|296.52|0
1704388500000|2024-01-04 17:15:00|299.67|297.47|299.82|297.62|300.86|298.66|299.67|297.47|0
1704388800000|2024-01-04 17:20:00|299.67|297.47|300.56|298.36|300.71|298.51|298.64|296.44|0
1704389100000|2024-01-04 17:25:00|300.26|298.06|299.52|297.32|300.41|298.21|298.78|296.58|0
1704389400000|2024-01-04 17:30:00|299.37|297.17|301.74|299.54|302.33|300.13|299.37|297.17|0
1704389700000|2024-01-04 17:35:00|301.89|299.69|300.55|298.35|302.48|300.28|300.25|298.05|0
1704390000000|2024-01-04 17:40:00|300.7|298.5|302.93|300.73|303.22|301.02|300.55|298.35|0
1704390300000|2024-01-04 17:45:00|303.15|300.95|303.07|300.87|304.87|302.67|302.93|300.73|0
1704390600000|2024-01-04 17:50:00|302.92|300.72|302.63|300.43|304.12|301.92|302.48|300.28|0
1704390900000|2024-01-04 17:55:00|302.93|300.73|302.78|300.58|304.42|302.22|302.78|300.58|0
1704391200000|2024-01-04 18:00:00|302.93|300.73|302.33|300.13|303.52|301.32|302.33|300.13|0
1704391500000|2024-01-04 18:05:00|302.48|300.28|302.03|299.83|303.08|300.88|301.59|299.39|0
1704391800000|2024-01-04 18:10:00|302.33|300.13|302.03|299.83|303.82|301.62|301.73|299.53|0
1704392100000|2024-01-04 18:15:00|302.33|300.13|302.47|300.27|303.07|300.87|301.43|299.23|0
1704392400000|2024-01-04 18:20:00|302.62|300.42|302.03|299.83|302.77|300.57|301.28|299.08|0
1704392700000|2024-01-04 18:25:00|301.88|299.68|301.43|299.23|302.17|299.97|300.99|298.79|0
1704393000000|2024-01-04 18:30:00|301.28|299.08|301.58|299.38|302.02|299.82|300.69|298.49|0
1704393300000|2024-01-04 18:35:00|301.43|299.23|301.87|299.67|302.77|300.57|300.98|298.78|0
1704393600000|2024-01-04 18:40:00|301.72|299.52|300.98|298.78|302.47|300.27|300.83|298.63|0
1704393900000|2024-01-04 18:45:00|300.83|298.63|301.28|299.08|301.72|299.52|300.61|298.41|0
1704394200000|2024-01-04 18:50:00|301.13|298.93|302.46|300.26|302.46|300.26|300.68|298.48|0
1704394500000|2024-01-04 18:55:00|302.61|300.41|302.91|300.71|303.51|301.31|301.57|299.37|0
1704394800000|2024-01-04 19:00:00|302.76|300.56|303.5|301.3|303.65|301.45|301.42|299.22|0
1704395100000|2024-01-04 19:05:00|303.65|301.45|304.25|302.05|304.25|302.05|302.91|300.71|0
1704395400000|2024-01-04 19:10:00|304.1|301.9|302.86|300.66|305.59|303.39|302.41|300.21|0
1704395700000|2024-01-04 19:15:00|302.56|300.36|304.05|301.85|304.05|301.85|301.97|299.77|0
1704396000000|2024-01-04 19:20:00|304.35|302.15|305.25|303.05|305.55|303.35|303.31|301.11|0
1704396300000|2024-01-04 19:25:00|305.18|302.98|305.4|303.2|305.85|303.65|304.35|302.15|0
1704396600000|2024-01-04 19:30:00|305.25|303.05|305.25|303.05|306.3|304.1|304.95|302.75|0
1704396900000|2024-01-04 19:35:00|305.4|303.2|305.85|303.65|306.3|304.1|305.25|303.05|0
1704397200000|2024-01-04 19:40:00|305.7|303.5|306.74|304.54|306.9|304.7|305.7|303.5|0
1704397500000|2024-01-04 19:45:00|306.9|304.7|304.94|302.74|307.8|305.6|304.94|302.74|0
1704397800000|2024-01-04 19:50:00|304.79|302.59|303.89|301.69|304.79|302.59|303|300.8|0
1704398100000|2024-01-04 19:55:00|303.75|301.55|304.64|302.44|305.24|303.04|303|300.8|0
1704398400000|2024-01-04 20:00:00|304.49|302.29|305.99|303.79|306.44|304.24|304.34|302.14|0
1704398700000|2024-01-04 20:05:00|305.84|303.64|303|300.8|305.84|303.64|302.55|300.35|0
1704399000000|2024-01-04 20:10:00|302.85|300.65|305.24|303.04|305.24|303.04|302.7|300.5|0
1704399300000|2024-01-04 20:15:00|305.09|302.89|306.74|304.54|308.24|306.04|305.09|302.89|0
1704399600000|2024-01-04 20:20:00|306.89|304.69|307.34|305.14|307.94|305.74|306.43|304.23|0
1704399900000|2024-01-04 20:25:00|307.49|305.29|307.33|305.13|308.24|306.04|306.88|304.68|0
1704400200000|2024-01-04 20:30:00|307.18|304.98|305.68|303.48|307.64|305.44|304.63|302.43|0
1704400500000|2024-01-04 20:35:00|305.53|303.33|305.53|303.33|305.98|303.78|304.93|302.73|0
1704400800000|2024-01-04 20:40:00|305.23|303.03|306.09|303.89|307.03|304.83|304.93|302.73|0
1704401100000|2024-01-04 20:45:00|305.79|303.59|308.95|306.75|308.95|306.75|305.04|302.84|0
1704401400000|2024-01-04 20:50:00|309.1|306.9|312.75|310.55|313.89|311.69|309.1|306.9|0
1704401700000|2024-01-04 20:55:00|312.44|310.24|312.88|310.68|313.81|311.61|310.71|308.51|0
1704402000000|2024-01-04 21:00:00|312.43|310.23|311.36|309.16|314.25|312.05|311.36|309.16|0
1704402300000|2024-01-04 21:05:00|311.21|309.01|312.58|310.38|312.58|310.38|310.76|308.56|0
1704402600000|2024-01-04 21:10:00|312.42|310.22|313.64|311.44|313.64|311.44|312.12|309.92|0
1704402900000|2024-01-04 21:15:00|313.28|310.88|313.13|310.73|313.28|310.88|312.83|310.43|0
1704403200000|2024-01-04 21:20:00|312.98|310.58|311.84|309.44|312.98|310.58|311.84|309.44|0
1704403500000|2024-01-04 21:25:00|311.91|309.51|311.76|309.36|312.22|309.82|311.61|309.21|0
1704403800000|2024-01-04 21:30:00|311.91|309.51|311.45|309.05|311.91|309.51|311.45|309.05|0
1704404100000|2024-01-04 21:35:00|311.3|308.9|311.45|309.05|311.76|309.36|311.3|308.9|0
1704404400000|2024-01-04 21:40:00|311.53|309.13|311.3|308.9|311.6|309.2|311.3|308.9|0
1704404700000|2024-01-04 21:45:00|311.15|308.75|311.3|308.9|311.6|309.2|310.85|308.45|0
1704405000000|2024-01-04 21:50:00|311.38|308.98|311.75|309.35|311.9|309.5|311.3|308.9|0
1704405300000|2024-01-04 21:55:00|311.9|309.5|311.53|309.13|312.06|309.66|311.37|308.97|0
1704405600000|2024-01-04 22:00:00|311.59|309.19|311.51|309.11|311.64|309.24|311.39|308.99|0
1704405900000|2024-01-04 22:05:00|311.52|309.12|311.39|308.99|311.52|309.12|311.35|308.95|0
1704406200000|2024-01-04 22:10:00|311.51|309.11|311.5|309.1|311.51|309.11|311.5|309.1|0
1704406500000|2024-01-04 22:15:00|311.36|308.96|311.34|308.94|311.36|308.96|311.34|308.94|0
1704406800000|2024-01-04 22:20:00|311.3|308.9|311.16|308.76|311.3|308.9|310.97|308.57|0
1704407100000|2024-01-04 22:25:00|311.14|308.74|311.16|308.76|311.16|308.76|310.97|308.57|0
1704407400000|2024-01-04 22:30:00|311.14|308.74|311.16|308.76|311.18|308.78|311.14|308.74|0
1704407700000|2024-01-04 22:35:00|311.01|308.61|311.01|308.61|311.16|308.76|311.01|308.61|0
1704408000000|2024-01-04 22:40:00|311.16|308.76|311.11|308.71|311.16|308.76|311.05|308.65|0
1704408300000|2024-01-04 22:45:00|311.14|308.74|311.18|308.78|311.18|308.78|311.11|308.71|0
1704408600000|2024-01-04 22:50:00|311.14|308.74|311.18|308.78|311.18|308.78|311.11|308.71|0
1704408900000|2024-01-04 22:55:00|311.04|308.64|310.93|308.53|311.04|308.64|310.83|308.43|0
1704409200000|2024-01-04 23:00:00|310.6|308.2|310.22|307.82|310.6|308.2|309.61|307.21|0
1704409500000|2024-01-04 23:05:00|310.07|307.67|309.91|307.51|310.22|307.82|309.76|307.36|0
1704409800000|2024-01-04 23:10:00|309.76|307.36|309.24|306.84|310.07|307.67|309.16|306.76|0
1704410100000|2024-01-04 23:15:00|309.31|306.91|309.46|307.06|309.46|307.06|308.86|306.46|0
1704410400000|2024-01-04 23:20:00|309.39|306.99|309.61|307.21|309.76|307.36|309.31|306.91|0
1704410700000|2024-01-04 23:25:00|309.76|307.36|309.91|307.51|309.91|307.51|309.61|307.21|0
1704411000000|2024-01-04 23:30:00|309.76|307.36|309.53|307.13|310.21|307.81|309.45|307.05|0
1704411300000|2024-01-04 23:35:00|309.45|307.05|309.3|306.9|309.53|307.13|309.15|306.75|0
1704411600000|2024-01-04 23:40:00|309.38|306.98|309.9|307.5|309.9|307.5|309.3|306.9|0
1704411900000|2024-01-04 23:45:00|309.75|307.35|309.75|307.35|309.75|307.35|309.6|307.2|0
1704412200000|2024-01-04 23:50:00|309.9|307.5|310.2|307.8|310.28|307.88|309.9|307.5|0
1704412500000|2024-01-04 23:55:00|310.05|307.65|310.35|307.95|310.51|308.11|310.05|307.65|0
1704412800000|2024-01-05 00:00:00|310.43|308.03|310.66|308.26|310.96|308.56|310.43|308.03|0
1704413100000|2024-01-05 00:05:00|310.5|308.1|310.35|307.95|310.66|308.26|310.2|307.8|0
1704413400000|2024-01-05 00:10:00|310.5|308.1|310.2|307.8|310.81|308.41|310.05|307.65|0
1704413700000|2024-01-05 00:15:00|310.05|307.65|309.74|307.34|310.35|307.95|309.74|307.34|0
1704414000000|2024-01-05 00:20:00|309.9|307.5|309.89|307.49|309.9|307.5|309.44|307.04|0
1704414300000|2024-01-05 00:25:00|310.05|307.65|310.04|307.64|310.35|307.95|310.04|307.64|0
1704414600000|2024-01-05 00:30:00|309.97|307.57|309.44|307.04|310.04|307.64|309.29|306.89|0
1704414900000|2024-01-05 00:35:00|309.29|306.89|309.52|307.12|309.59|307.19|309.29|306.89|0
1704415200000|2024-01-05 00:40:00|309.59|307.19|309.59|307.19|309.59|307.19|309.44|307.04|0
1704415500000|2024-01-05 00:45:00|309.44|307.04|309.58|307.18|309.74|307.34|309.28|306.88|0
1704415800000|2024-01-05 00:50:00|309.43|307.03|309.73|307.33|309.74|307.34|309.43|307.03|0
1704416100000|2024-01-05 00:55:00|309.81|307.41|310.34|307.94|310.34|307.94|309.81|307.41|0
1704416400000|2024-01-05 01:00:00|310.19|307.79|310.34|307.94|310.49|308.09|309.88|307.48|0
1704416700000|2024-01-05 01:05:00|310.42|308.02|310.18|307.78|310.49|308.09|310.18|307.78|0
1704417000000|2024-01-05 01:10:00|310.03|307.63|309.28|306.88|310.18|307.78|309.28|306.88|0
1704417300000|2024-01-05 01:15:00|309.13|306.73|309.58|307.18|309.88|307.48|309.13|306.73|0
1704417600000|2024-01-05 01:20:00|309.73|307.33|310.48|308.08|310.94|308.54|309.58|307.18|0
1704417900000|2024-01-05 01:25:00|310.33|307.93|310.18|307.78|310.94|308.54|310.18|307.78|0
1704418200000|2024-01-05 01:30:00|310.23|308.03|310.23|308.03|310.99|308.79|310.08|307.88|0
1704418500000|2024-01-05 01:35:00|310.16|307.96|309.62|307.42|310.38|308.18|309.62|307.42|0
1704418800000|2024-01-05 01:40:00|309.77|307.57|309.47|307.27|310.08|307.88|309.47|307.27|0
1704419100000|2024-01-05 01:45:00|309.32|307.12|309.32|307.12|309.62|307.42|308.87|306.67|0
1704419400000|2024-01-05 01:50:00|309.47|307.27|309.77|307.57|309.92|307.72|309.32|307.12|0
1704419700000|2024-01-05 01:55:00|309.85|307.65|309.47|307.27|309.92|307.72|309.47|307.27|0
1704420000000|2024-01-05 02:00:00|309.62|307.42|309.92|307.72|310.37|308.17|309.62|307.42|0
1704420300000|2024-01-05 02:05:00|309.77|307.57|309.92|307.72|310.07|307.87|309.77|307.57|0
1704420600000|2024-01-05 02:10:00|310.07|307.87|310.37|308.17|310.37|308.17|309.92|307.72|0
1704420900000|2024-01-05 02:15:00|310.22|308.02|310.37|308.17|310.37|308.17|310.22|308.02|0
1704421200000|2024-01-05 02:20:00|310.22|308.02|309.91|307.71|310.52|308.32|309.84|307.64|0
1704421500000|2024-01-05 02:25:00|309.84|307.64|310.06|307.86|310.21|308.01|309.61|307.41|0
1704421800000|2024-01-05 02:30:00|310.21|308.01|310.21|308.01|310.21|308.01|309.91|307.71|0
1704422100000|2024-01-05 02:35:00|310.06|307.86|310.21|308.01|310.36|308.16|310.06|307.86|0
1704422400000|2024-01-05 02:40:00|310.36|308.16|310.82|308.62|310.82|308.62|310.21|308.01|0
1704422700000|2024-01-05 02:45:00|310.66|308.46|310.97|308.77|310.97|308.77|310.51|308.31|0
1704423000000|2024-01-05 02:50:00|310.81|308.61|310.51|308.31|310.97|308.77|310.51|308.31|0
1704423300000|2024-01-05 02:55:00|310.59|308.39|310.89|308.69|310.96|308.76|310.51|308.31|0
1704423600000|2024-01-05 03:00:00|310.81|308.61|310.51|308.31|310.81|308.61|310.51|308.31|0
1704423900000|2024-01-05 03:05:00|310.66|308.46|310.66|308.46|310.66|308.46|310.51|308.31|0
1704424200000|2024-01-05 03:10:00|310.51|308.31|310.66|308.46|310.81|308.61|310.51|308.31|0
1704424500000|2024-01-05 03:15:00|310.5|308.3|310.5|308.3|310.66|308.46|310.5|308.3|0
1704424800000|2024-01-05 03:20:00|310.35|308.15|310.5|308.3|310.5|308.3|310.35|308.15|0
1704425100000|2024-01-05 03:25:00|310.43|308.23|310.35|308.15|310.5|308.3|310.2|308|0
1704425400000|2024-01-05 03:30:00|310.28|308.08|310.5|308.3|310.5|308.3|310.28|308.08|0
1704425700000|2024-01-05 03:35:00|310.65|308.45|310.88|308.68|310.95|308.75|310.5|308.3|0
1704426000000|2024-01-05 03:40:00|310.8|308.6|311.25|309.05|311.41|309.21|310.8|308.6|0
1704426300000|2024-01-05 03:45:00|311.18|308.98|310.95|308.75|311.18|308.98|310.8|308.6|0
1704426600000|2024-01-05 03:50:00|311.1|308.9|311.25|309.05|311.25|309.05|311.1|308.9|0
1704426900000|2024-01-05 03:55:00|311.1|308.9|311.25|309.05|311.4|309.2|311.1|308.9|0
1704427200000|2024-01-05 04:00:00|311.1|308.9|311.1|308.9|311.18|308.98|310.8|308.6|0
1704427500000|2024-01-05 04:05:00|311.18|308.98|310.64|308.44|311.18|308.98|310.64|308.44|0
1704427800000|2024-01-05 04:10:00|310.49|308.29|310.19|307.99|310.64|308.44|310.19|307.99|0
1704428100000|2024-01-05 04:15:00|310.26|308.06|310.18|307.98|310.49|308.29|310.18|307.98|0
1704428400000|2024-01-05 04:20:00|310.11|307.91|310.18|307.98|310.18|307.98|310.03|307.83|0
1704428700000|2024-01-05 04:25:00|310.03|307.83|309.81|307.61|310.03|307.83|309.73|307.53|0
1704429000000|2024-01-05 04:30:00|309.73|307.53|310.03|307.83|310.03|307.83|309.73|307.53|0
1704429300000|2024-01-05 04:35:00|310.18|307.98|310.18|307.98|310.18|307.98|310.03|307.83|0
1704429600000|2024-01-05 04:40:00|310.11|307.91|310.78|308.58|310.78|308.58|310.03|307.83|0
1704429900000|2024-01-05 04:45:00|310.93|308.73|310.78|308.58|311.09|308.89|310.63|308.43|0
1704430200000|2024-01-05 04:50:00|310.86|308.66|311.62|309.42|311.69|309.49|310.86|308.66|0
1704430500000|2024-01-05 04:55:00|311.54|309.34|311.39|309.19|311.54|309.34|311.08|308.88|0
1704430800000|2024-01-05 05:00:00|311.54|309.34|311.23|309.03|311.54|309.34|311.23|309.03|0
1704431100000|2024-01-05 05:05:00|311.38|309.18|311.53|309.33|311.69|309.49|311.38|309.18|0
1704431400000|2024-01-05 05:10:00|311.38|309.18|311.53|309.33|311.84|309.64|311.38|309.18|0
1704431700000|2024-01-05 05:15:00|311.38|309.18|311.68|309.48|311.84|309.64|311.38|309.18|0
1704432000000|2024-01-05 05:20:00|311.84|309.64|312.75|310.55|312.9|310.7|311.84|309.64|0
1704432300000|2024-01-05 05:25:00|312.9|310.7|312.29|310.09|312.9|310.7|312.14|309.94|0
1704432600000|2024-01-05 05:30:00|312.14|309.94|312.29|310.09|312.29|310.09|311.98|309.78|0
1704432900000|2024-01-05 05:35:00|312.44|310.24|311.98|309.78|312.44|310.24|311.98|309.78|0
1704433200000|2024-01-05 05:40:00|312.13|309.93|311.83|309.63|312.13|309.93|311.83|309.63|0
1704433500000|2024-01-05 05:45:00|311.98|309.78|312.28|310.08|312.59|310.39|311.98|309.78|0
1704433800000|2024-01-05 05:50:00|312.21|310.01|312.28|310.08|312.44|310.24|312.13|309.93|0
1704434100000|2024-01-05 05:55:00|312.13|309.93|312.51|310.31|312.59|310.39|311.98|309.78|0
1704434400000|2024-01-05 06:00:00|312.43|310.23|311.66|309.46|312.43|310.23|311.36|309.16|0
1704434700000|2024-01-05 06:05:00|311.51|309.31|312.2|310|312.57|310.37|311.51|309.31|0
1704435000000|2024-01-05 06:10:00|312.12|309.92|312.57|310.37|312.73|310.53|312.12|309.92|0
1704435300000|2024-01-05 06:15:00|312.65|310.45|313.33|311.13|313.49|311.29|312.65|310.45|0
1704435600000|2024-01-05 06:20:00|313.18|310.98|313.03|310.83|313.33|311.13|312.87|310.67|0
1704435900000|2024-01-05 06:25:00|312.95|310.75|313.48|311.28|313.48|311.28|312.72|310.52|0
1704436200000|2024-01-05 06:30:00|313.64|311.44|314.4|312.2|314.55|312.35|313.48|311.28|0
1704436500000|2024-01-05 06:35:00|314.55|312.35|315.7|313.5|315.7|313.5|314.55|312.35|0
1704436800000|2024-01-05 06:40:00|315.77|313.57|316.47|314.27|316.85|314.65|315.16|312.96|0
1704437100000|2024-01-05 06:45:00|316.54|314.34|315.62|313.42|316.54|314.34|315.62|313.42|0
1704437400000|2024-01-05 06:50:00|315.46|313.26|315.77|313.57|315.77|313.57|315.31|313.11|0
1704437700000|2024-01-05 06:55:00|315.92|313.72|315.08|312.88|315.92|313.72|314.85|312.65|0
1704438000000|2024-01-05 07:00:00|315|312.8|315|312.8|315.46|313.26|314.85|312.65|0
1704438300000|2024-01-05 07:05:00|314.85|312.65|315.15|312.95|315.77|313.57|314.85|312.65|0
1704438600000|2024-01-05 07:10:00|315.23|313.03|314.54|312.34|315.61|313.41|314.39|312.19|0
1704438900000|2024-01-05 07:15:00|314.39|312.19|314.08|311.88|315.08|312.88|313.77|311.57|0
1704439200000|2024-01-05 07:20:00|313.93|311.73|313.77|311.57|314.08|311.88|313.62|311.42|0
1704439500000|2024-01-05 07:25:00|313.93|311.73|313.77|311.57|314.23|312.03|313.77|311.57|0
1704439800000|2024-01-05 07:30:00|313.62|311.42|313.62|311.42|313.92|311.72|313.47|311.27|0
1704440100000|2024-01-05 07:35:00|313.77|311.57|314.69|312.49|314.77|312.57|313.77|311.57|0
1704440400000|2024-01-05 07:40:00|314.61|312.41|315.91|313.71|315.91|313.71|314.53|312.33|0
1704440700000|2024-01-05 07:45:00|315.84|313.64|315.68|313.48|316.22|314.02|315.3|313.1|0
1704441000000|2024-01-05 07:50:00|315.6|313.4|316.37|314.17|316.37|314.17|315.45|313.25|0
1704441300000|2024-01-05 07:55:00|316.21|314.01|316.67|314.47|317.13|314.93|315.91|313.71|0
1704441600000|2024-01-05 08:00:00|316.83|314.63|315.6|313.4|316.83|314.63|315.6|313.4|0
1704441900000|2024-01-05 08:05:00|315.44|313.24|315.44|313.24|316.21|314.01|315.29|313.09|0
1704442200000|2024-01-05 08:10:00|315.29|313.09|314.37|312.17|315.9|313.7|313.91|311.71|0
1704442500000|2024-01-05 08:15:00|314.22|312.02|314.6|312.4|314.68|312.48|314.07|311.87|0
1704442800000|2024-01-05 08:20:00|314.68|312.48|314.37|312.17|314.83|312.63|313.45|311.25|0
1704443100000|2024-01-05 08:25:00|314.22|312.02|314.52|312.32|314.52|312.32|313.38|311.18|0
1704443400000|2024-01-05 08:30:00|314.67|312.47|315.28|313.08|315.9|313.7|314.67|312.47|0
1704443700000|2024-01-05 08:35:00|315.44|313.24|315.13|312.93|315.44|313.24|314.21|312.01|0
1704444000000|2024-01-05 08:40:00|314.82|312.62|314.82|312.62|314.97|312.77|313.91|311.71|0
1704444300000|2024-01-05 08:45:00|314.75|312.55|315.13|312.93|315.43|313.23|314.51|312.31|0
1704444600000|2024-01-05 08:50:00|315.28|313.08|316.35|314.15|316.5|314.3|314.97|312.77|0
1704444900000|2024-01-05 08:55:00|316.5|314.3|316.35|314.15|316.5|314.3|315.89|313.69|0
1704445200000|2024-01-05 09:00:00|316.5|314.3|317.88|315.68|317.88|315.68|315.74|313.54|0
1704445500000|2024-01-05 09:05:00|318.19|315.99|318.5|316.3|319.12|316.92|318.04|315.84|0
1704445800000|2024-01-05 09:10:00|318.34|316.14|317.88|315.68|318.5|316.3|317.73|315.53|0
1704446100000|2024-01-05 09:15:00|318.04|315.84|316.5|314.3|318.5|316.3|316.5|314.3|0
1704446400000|2024-01-05 09:20:00|316.42|314.22|315.88|313.68|316.42|314.22|315.42|313.22|0
1704446700000|2024-01-05 09:25:00|316.04|313.84|316.49|314.29|316.5|314.3|315.73|313.53|0
1704447000000|2024-01-05 09:30:00|316.34|314.14|317.54|315.34|317.72|315.52|316.15|313.95|0
1704447300000|2024-01-05 09:35:00|317.39|315.19|319.08|316.88|319.08|316.88|317.16|314.96|0
1704447600000|2024-01-05 09:40:00|318.92|316.72|319.85|317.65|320|317.8|318.77|316.57|0
1704447900000|2024-01-05 09:45:00|319.54|317.34|318.92|316.72|319.69|317.49|318.92|316.72|0
1704448200000|2024-01-05 09:50:00|319|316.8|320|317.8|320.31|318.11|318.92|316.72|0
1704448500000|2024-01-05 09:55:00|319.85|317.65|320.31|318.11|320.46|318.26|319.69|317.49|0
1704448800000|2024-01-05 10:00:00|320.46|318.26|319.84|317.64|320.46|318.26|319.84|317.64|0
1704449100000|2024-01-05 10:05:00|320|317.8|320|317.8|320.61|318.41|319.23|317.03|0
1704449400000|2024-01-05 10:10:00|319.84|317.64|319.38|317.18|319.84|317.64|318.92|316.72|0
1704449700000|2024-01-05 10:15:00|319.53|317.33|319.92|317.72|320.15|317.95|319.38|317.18|0
1704450000000|2024-01-05 10:20:00|319.99|317.79|320.15|317.95|320.46|318.26|319.69|317.49|0
1704450300000|2024-01-05 10:25:00|320.23|318.03|320.76|318.56|321.23|319.03|320.15|317.95|0
1704450600000|2024-01-05 10:30:00|320.84|318.64|320.92|318.72|321.22|319.02|320.45|318.25|0
1704450900000|2024-01-05 10:35:00|321.07|318.87|321.22|319.02|321.22|319.02|320.76|318.56|0
1704451200000|2024-01-05 10:40:00|321.07|318.87|321.07|318.87|321.53|319.33|320.3|318.1|0
1704451500000|2024-01-05 10:45:00|321.22|319.02|322.15|319.95|322.15|319.95|321.22|319.02|0
1704451800000|2024-01-05 10:50:00|322.3|320.1|321.06|318.86|323.08|320.88|321.06|318.86|0
1704452100000|2024-01-05 10:55:00|321.22|319.02|320.29|318.09|321.37|319.17|320.14|317.94|0
1704452400000|2024-01-05 11:00:00|320.37|318.17|319.37|317.17|320.45|318.25|319.37|317.17|0
1704452700000|2024-01-05 11:05:00|319.52|317.32|320.14|317.94|320.29|318.09|319.37|317.17|0
1704453000000|2024-01-05 11:10:00|319.98|317.78|321.06|318.86|321.06|318.86|319.52|317.32|0
1704453300000|2024-01-05 11:15:00|320.9|318.7|320.9|318.7|321.21|319.01|320.44|318.24|0
1704453600000|2024-01-05 11:20:00|320.75|318.55|321.67|319.47|321.67|319.47|320.44|318.24|0
1704453900000|2024-01-05 11:25:00|321.52|319.32|322.91|320.71|322.99|320.79|320.75|318.55|0
1704454200000|2024-01-05 11:30:00|322.76|320.56|324|321.8|324.15|321.95|322.6|320.4|0
1704454500000|2024-01-05 11:35:00|324.08|321.88|323.37|321.17|324.62|322.42|323.37|321.17|0
1704454800000|2024-01-05 11:40:00|323.53|321.33|323.22|321.02|323.84|321.64|322.91|320.71|0
1704455100000|2024-01-05 11:45:00|323.3|321.1|322.89|320.69|323.51|321.31|322.27|320.07|0
1704455400000|2024-01-05 11:50:00|322.81|320.61|322.73|320.53|322.89|320.69|322.12|319.92|0
1704455700000|2024-01-05 11:55:00|322.5|320.3|321.27|319.07|322.58|320.38|321.19|318.99|0
1704456000000|2024-01-05 12:00:00|321.34|319.14|321.19|318.99|321.34|319.14|320.57|318.37|0
1704456300000|2024-01-05 12:05:00|321.34|319.14|322.57|320.37|322.57|320.37|321.34|319.14|0
1704456600000|2024-01-05 12:10:00|322.5|320.3|320.87|318.67|322.57|320.37|320.87|318.67|0
1704456900000|2024-01-05 12:15:00|321.03|318.83|320.41|318.21|321.18|318.98|320.41|318.21|0
1704457200000|2024-01-05 12:20:00|320.56|318.36|320.1|317.9|321.18|318.98|320.1|317.9|0
1704457500000|2024-01-05 12:25:00|320.26|318.06|320.1|317.9|320.72|318.52|319.79|317.59|0
1704457800000|2024-01-05 12:30:00|320.25|318.05|320.1|317.9|320.25|318.05|319.64|317.44|0
1704458100000|2024-01-05 12:35:00|319.94|317.74|320.41|318.21|320.41|318.21|319.25|317.05|0
1704458400000|2024-01-05 12:40:00|320.25|318.05|320.25|318.05|320.71|318.51|319.94|317.74|0
1704458700000|2024-01-05 12:45:00|320.1|317.9|321.48|319.28|321.48|319.28|319.79|317.59|0
1704459000000|2024-01-05 12:50:00|321.56|319.36|321.64|319.44|323.03|320.83|321.17|318.97|0
1704459300000|2024-01-05 12:55:00|321.79|319.59|321.79|319.59|322.1|319.9|321.56|319.36|0
1704459600000|2024-01-05 13:00:00|321.71|319.51|323.33|321.13|323.8|321.6|321.63|319.43|0
1704459900000|2024-01-05 13:05:00|323.18|320.98|322.56|320.36|323.64|321.44|322.25|320.05|0
1704460200000|2024-01-05 13:10:00|322.4|320.2|320.7|318.5|322.56|320.36|320.7|318.5|0
1704460500000|2024-01-05 13:15:00|320.55|318.35|317.86|315.66|320.55|318.35|317.17|314.97|0
1704460800000|2024-01-05 13:20:00|317.94|315.74|319.78|317.58|320.55|318.35|317.63|315.43|0
1704461100000|2024-01-05 13:25:00|319.7|317.5|319.78|317.58|320.55|318.35|318.85|316.65|0
1704461400000|2024-01-05 13:30:00|322.4|320.2|325.8|323.6|330.5|328.3|321.24|319.04|0
1704461700000|2024-01-05 13:35:00|325.65|323.45|326.73|324.53|329.87|327.67|324.64|322.44|0
1704462000000|2024-01-05 13:40:00|327.51|325.31|322.83|320.63|327.51|325.31|322.83|320.63|0
1704462300000|2024-01-05 13:45:00|323.3|321.1|325.33|323.13|326.27|324.07|322.53|320.33|0
1704462600000|2024-01-05 13:50:00|324.86|322.66|317.93|315.73|324.86|322.66|317.16|314.96|0
1704462900000|2024-01-05 13:55:00|318.08|315.88|318.7|316.5|320.4|318.2|317.93|315.73|0
1704463200000|2024-01-05 14:00:00|318.55|316.35|314.4|312.2|318.78|316.58|314.4|312.2|0
1704463500000|2024-01-05 14:05:00|314.71|312.51|316.39|314.19|316.39|314.19|313.79|311.59|0
1704463800000|2024-01-05 14:10:00|316.08|313.88|316.09|313.89|316.71|314.51|314.56|312.36|0
1704464100000|2024-01-05 14:15:00|316.25|314.05|314.25|312.05|316.25|314.05|313.03|310.83|0
1704464400000|2024-01-05 14:20:00|314.56|312.36|313.18|310.98|314.87|312.67|312.42|310.22|0
1704464700000|2024-01-05 14:25:00|313.26|311.06|312.12|309.92|313.95|311.75|310.6|308.4|0
1704465000000|2024-01-05 14:30:00|311.96|309.76|307.09|304.89|313.95|311.75|307.09|304.89|0
1704465300000|2024-01-05 14:35:00|307.24|305.04|308.15|305.95|308.15|305.95|305.43|303.23|0
1704465600000|2024-01-05 14:40:00|308.91|306.71|307.17|304.97|310.12|307.92|306.48|304.28|0
1704465900000|2024-01-05 14:45:00|306.94|304.74|304.98|302.78|306.94|304.74|304.68|302.48|0
1704466200000|2024-01-05 14:50:00|304.83|302.63|304.98|302.78|305.58|303.38|303.92|301.72|0
1704466500000|2024-01-05 14:55:00|304.82|302.62|306.56|304.36|307.24|305.04|304.67|302.47|0
1704466800000|2024-01-05 15:00:00|304.3|302.1|297.2|295|304.6|302.4|296.46|294.26|0
1704467100000|2024-01-05 15:05:00|296.75|294.55|294.39|292.19|297.34|295.14|293.65|291.45|0
1704467400000|2024-01-05 15:10:00|294.24|292.04|296.9|294.7|297.49|295.29|292.77|290.57|0
1704467700000|2024-01-05 15:15:00|296.97|294.77|298.53|296.33|300.32|298.12|296.97|294.77|0
1704468000000|2024-01-05 15:20:00|299.12|296.92|296.75|294.55|300.17|297.97|296.6|294.4|0
1704468300000|2024-01-05 15:25:00|296.68|294.48|298.38|296.18|298.68|296.48|295.71|293.51|0
1704468600000|2024-01-05 15:30:00|297.93|295.73|295.56|293.36|299.87|297.67|295.26|293.06|0
1704468900000|2024-01-05 15:35:00|295.71|293.51|296.74|294.54|297.04|294.84|295.12|292.92|0
1704469200000|2024-01-05 15:40:00|297.19|294.99|294.82|292.62|297.93|295.73|294.52|292.32|0
1704469500000|2024-01-05 15:45:00|295.11|292.91|295.26|293.06|295.85|293.65|293.93|291.73|0
1704469800000|2024-01-05 15:50:00|295.11|292.91|293.93|291.73|296.74|294.54|293.49|291.29|0
1704470100000|2024-01-05 15:55:00|293.78|291.58|294.37|292.17|295.55|293.35|293.2|291|0
1704470400000|2024-01-05 16:00:00|293.93|291.73|294.81|292.61|294.96|292.76|292.9|290.7|0
1704470700000|2024-01-05 16:05:00|294.96|292.76|295.25|293.05|296.88|294.68|293.93|291.73|0
1704471000000|2024-01-05 16:10:00|295.4|293.2|293.63|291.43|296.14|293.94|292.75|290.55|0
1704471300000|2024-01-05 16:15:00|293.48|291.28|299.04|296.84|300.11|297.91|292.31|290.11|0
1704471600000|2024-01-05 16:20:00|298.25|296.05|298.7|296.5|299.89|297.69|297.66|295.46|0
1704471900000|2024-01-05 16:25:00|298.55|296.35|299.89|297.69|300.49|298.29|297.8|295.6|0
1704472200000|2024-01-05 16:30:00|300.04|297.84|299.74|297.54|300.34|298.14|298.55|296.35|0
1704472500000|2024-01-05 16:35:00|299.44|297.24|300.48|298.28|300.93|298.73|299.29|297.09|0
1704472800000|2024-01-05 16:40:00|300.33|298.13|301.53|299.33|301.53|299.33|300.03|297.83|0
1704473100000|2024-01-05 16:45:00|301.61|299.41|302.73|300.53|303.18|300.98|300.78|298.58|0
1704473400000|2024-01-05 16:50:00|302.58|300.38|301.23|299.03|302.58|300.38|301.08|298.88|0
1704473700000|2024-01-05 16:55:00|301.31|299.11|302.28|300.08|303.03|300.83|301.08|298.88|0
1704474000000|2024-01-05 17:00:00|302.13|299.93|303.48|301.28|303.48|301.28|301.98|299.78|0
1704474300000|2024-01-05 17:05:00|303.63|301.43|309.23|307.03|309.38|307.18|303.33|301.13|0
1704474600000|2024-01-05 17:10:00|309.53|307.33|308.01|305.81|310.75|308.55|307.25|305.05|0
1704474900000|2024-01-05 17:15:00|307.86|305.66|309.23|307.03|309.38|307.18|307.1|304.9|0
1704475200000|2024-01-05 17:20:00|309.07|306.87|310.29|308.09|310.44|308.24|308.01|305.81|0
1704475500000|2024-01-05 17:25:00|310.14|307.94|310.9|308.7|311.51|309.31|309.22|307.02|0
1704475800000|2024-01-05 17:30:00|310.75|308.55|311.97|309.77|312.12|309.92|310.14|307.94|0
1704476100000|2024-01-05 17:35:00|311.66|309.46|310.14|307.94|312.12|309.92|308.31|306.11|0
1704476400000|2024-01-05 17:40:00|309.98|307.78|308.15|305.95|310.06|307.86|308.15|305.95|0
1704476700000|2024-01-05 17:45:00|308.31|306.11|310.13|307.93|310.13|307.93|307.7|305.5|0
1704477000000|2024-01-05 17:50:00|309.98|307.78|308.91|306.71|309.98|307.78|307.7|305.5|0
1704477300000|2024-01-05 17:55:00|308.76|306.56|309.82|307.62|309.83|307.63|308.15|305.95|0
1704477600000|2024-01-05 18:00:00|309.67|307.47|312.88|310.68|313.8|311.6|309.67|307.47|0
1704477900000|2024-01-05 18:05:00|313.04|310.84|311.8|309.6|313.19|310.99|309.48|307.28|0
1704478200000|2024-01-05 18:10:00|311.95|309.75|312.8|310.6|313.18|310.98|310.88|308.68|0
1704478500000|2024-01-05 18:15:00|313.02|310.82|314.26|312.06|314.41|312.21|312.56|310.36|0
1704478800000|2024-01-05 18:20:00|313.79|311.59|311.49|309.29|313.79|311.59|311.49|309.29|0
1704479100000|2024-01-05 18:25:00|311.33|309.13|307.21|305.01|311.33|309.13|307.21|305.01|0
1704479400000|2024-01-05 18:30:00|307.14|304.94|305.08|302.88|307.14|304.94|304.18|301.98|0
1704479700000|2024-01-05 18:35:00|305.16|302.96|302.37|300.17|305.84|303.64|302.22|300.02|0
1704480000000|2024-01-05 18:40:00|302.06|299.86|304.02|301.82|304.63|302.43|302.06|299.86|0
1704480300000|2024-01-05 18:45:00|304.17|301.97|303.42|301.22|304.32|302.12|302.36|300.16|0
1704480600000|2024-01-05 18:50:00|303.57|301.37|303.57|301.37|304.47|302.27|302.51|300.31|0
1704480900000|2024-01-05 18:55:00|303.72|301.52|303.87|301.67|304.17|301.97|302.66|300.46|0
1704481200000|2024-01-05 19:00:00|303.72|301.52|302.51|300.31|303.72|301.52|302.06|299.86|0
1704481500000|2024-01-05 19:05:00|302.36|300.16|301.91|299.71|302.66|300.46|301.16|298.96|0
1704481800000|2024-01-05 19:10:00|301.76|299.56|301.6|299.4|302.81|300.61|300.25|298.05|0
1704482100000|2024-01-05 19:15:00|301.75|299.55|304.92|302.72|305.68|303.48|301|298.8|0
1704482400000|2024-01-05 19:20:00|304.77|302.57|303.71|301.51|305.22|303.02|303.11|300.91|0
1704482700000|2024-01-05 19:25:00|303.86|301.66|304.92|302.72|305.07|302.87|303.41|301.21|0
1704483000000|2024-01-05 19:30:00|304.77|302.57|304.61|302.41|305.37|303.17|303.71|301.51|0
1704483300000|2024-01-05 19:35:00|304.46|302.26|305.67|303.47|305.67|303.47|302.95|300.75|0
1704483600000|2024-01-05 19:40:00|305.82|303.62|307.65|305.45|308.26|306.06|305.67|303.47|0
1704483900000|2024-01-05 19:45:00|307.49|305.29|309.32|307.12|309.63|307.43|307.04|304.84|0
1704484200000|2024-01-05 19:50:00|309.47|307.27|313|310.8|313.31|311.11|309.32|307.12|0
1704484500000|2024-01-05 19:55:00|313.15|310.95|313.46|311.26|314.38|312.18|312.08|309.88|0
1704484800000|2024-01-05 20:00:00|313.77|311.57|313.61|311.41|314.07|311.87|312.62|310.42|0
1704485100000|2024-01-05 20:05:00|313.92|311.72|312.69|310.49|314.07|311.87|312.07|309.87|0
1704485400000|2024-01-05 20:10:00|312.53|310.33|311.46|309.26|313.61|311.41|310.54|308.34|0
1704485700000|2024-01-05 20:15:00|311.61|309.41|312.84|310.64|313.15|310.95|311.3|309.1|0
1704486000000|2024-01-05 20:20:00|312.99|310.79|312.84|310.64|312.99|310.79|311.46|309.26|0
1704486300000|2024-01-05 20:25:00|312.68|310.48|312.37|310.17|314.99|312.79|312.22|310.02|0
1704486600000|2024-01-05 20:30:00|312.68|310.48|313.3|311.1|315.46|313.26|312.68|310.48|0
1704486900000|2024-01-05 20:35:00|313.14|310.94|312.37|310.17|313.22|311.02|311.76|309.56|0
1704487200000|2024-01-05 20:40:00|312.53|310.33|309.15|306.95|312.83|310.63|309.15|306.95|0
1704487500000|2024-01-05 20:45:00|308.24|306.04|307.48|305.28|310.53|308.33|307.48|305.28|0
1704487800000|2024-01-05 20:50:00|307.93|305.73|305.2|303|308.09|305.89|305.05|302.85|0
1704488100000|2024-01-05 20:55:00|304.74|302.54|306.56|304.36|306.87|304.67|304.14|301.94|0
1704488400000|2024-01-05 21:00:00|306.26|304.06|305.04|302.84|306.56|304.36|304.89|302.69|0
1704488700000|2024-01-05 21:05:00|304.89|302.69|305.04|302.84|305.35|303.15|304.29|302.09|0
1704489000000|2024-01-05 21:10:00|304.89|302.69|305.19|302.99|305.19|302.99|304.74|302.54|0
1704676500000|2024-01-08 01:15:00|301.92|299.52|301.62|299.22|301.92|299.52|301.47|299.07|0
1704676800000|2024-01-08 01:20:00|301.4|299|301.62|299.22|301.77|299.37|301.4|299|0
1704677100000|2024-01-08 01:25:00|301.69|299.29|302.37|299.97|302.37|299.97|301.62|299.22|0
1704696000000|2024-01-08 06:40:00|309.92|307.72|310.23|308.03|310.23|308.03|309.92|307.72|0
1704696300000|2024-01-08 06:45:00|310.16|307.96|309.92|307.72|310.38|308.18|309.92|307.72|0
1704696600000|2024-01-08 06:50:00|310.07|307.87|309.46|307.26|310.07|307.87|309.16|306.96|0
1704696900000|2024-01-08 06:55:00|309.61|307.41|309.77|307.57|309.77|307.57|309.46|307.26|0
1704697200000|2024-01-08 07:00:00|309.61|307.41|308.69|306.49|309.61|307.41|308.54|306.34|0
1704697500000|2024-01-08 07:05:00|308.54|306.34|307.47|305.27|308.54|306.34|307.02|304.82|0
1704697800000|2024-01-08 07:10:00|307.32|305.12|306.86|304.66|307.63|305.43|306.71|304.51|0
1704698100000|2024-01-08 07:15:00|306.94|304.74|308.23|306.03|308.23|306.03|306.86|304.66|0
1704698400000|2024-01-08 07:20:00|308.39|306.19|307.47|305.27|308.39|306.19|307.32|305.12|0
1704698700000|2024-01-08 07:25:00|307.62|305.42|307.62|305.42|307.77|305.57|307.32|305.12|0
1704699000000|2024-01-08 07:30:00|307.47|305.27|308.61|306.41|308.85|306.65|307.47|305.27|0
1704699300000|2024-01-08 07:35:00|308.69|306.49|309.83|307.63|309.83|307.63|308.61|306.41|0
1704699600000|2024-01-08 07:40:00|309.68|307.48|309.53|307.33|309.99|307.79|309.22|307.02|0
1704699900000|2024-01-08 07:45:00|309.22|307.02|308.38|306.18|309.22|307.02|308|305.8|0
1704700200000|2024-01-08 07:50:00|308.61|306.41|308.54|306.34|308.61|306.41|308|305.8|0
1704700500000|2024-01-08 07:55:00|308.46|306.26|309.37|307.17|309.52|307.32|308.15|305.95|0
1704700800000|2024-01-08 08:00:00|309.52|307.32|307.69|305.49|309.91|307.71|307.69|305.49|0
1704701100000|2024-01-08 08:05:00|307.84|305.64|309.22|307.02|309.98|307.78|307.84|305.64|0
1704701400000|2024-01-08 08:10:00|309.06|306.86|309.98|307.78|311.05|308.85|307.84|305.64|0
1704701700000|2024-01-08 08:15:00|309.67|307.47|307.69|305.49|310.28|308.08|307.08|304.88|0
1704702000000|2024-01-08 08:20:00|307.54|305.34|307.54|305.34|307.99|305.79|306.62|304.42|0
1704702300000|2024-01-08 08:25:00|307.38|305.18|307.46|305.26|308.6|306.4|307.08|304.88|0
1704702600000|2024-01-08 08:30:00|307.38|305.18|307|304.8|308.83|306.63|306.77|304.57|0
1704702900000|2024-01-08 08:35:00|307.08|304.88|307.23|305.03|307.99|305.79|306.77|304.57|0
1704703200000|2024-01-08 08:40:00|307.31|305.11|308.44|306.24|308.9|306.7|306.16|303.96|0
1704703500000|2024-01-08 08:45:00|308.29|306.09|307.53|305.33|309.05|306.85|307.53|305.33|0
1704703800000|2024-01-08 08:50:00|307.68|305.48|308.9|306.7|308.9|306.7|307.22|305.02|0
1704704100000|2024-01-08 08:55:00|309.05|306.85|309.81|307.61|309.97|307.77|308.67|306.47|0
1704704400000|2024-01-08 09:00:00|309.66|307.46|311.34|309.14|311.34|309.14|309.66|307.46|0
1704704700000|2024-01-08 09:05:00|311.5|309.3|310.04|307.84|311.8|309.6|309.96|307.76|0
1704705000000|2024-01-08 09:10:00|310.12|307.92|311.03|308.83|311.19|308.99|309.81|307.61|0
1704705300000|2024-01-08 09:15:00|311.19|308.99|311.8|309.6|311.8|309.6|310.11|307.91|0
1704705600000|2024-01-08 09:20:00|311.95|309.75|313.8|311.6|313.95|311.75|311.34|309.14|0
1704705900000|2024-01-08 09:25:00|313.95|311.75|314.41|312.21|314.72|312.52|313.11|310.91|0
1704706200000|2024-01-08 09:30:00|314.57|312.37|317.5|315.3|318.12|315.92|314.57|312.37|0
1704706500000|2024-01-08 09:35:00|317.66|315.46|316.88|314.68|318.36|316.16|316.26|314.06|0
1704706800000|2024-01-08 09:40:00|317.04|314.84|315.02|312.82|317.04|314.84|314.87|312.67|0
1704707100000|2024-01-08 09:45:00|315.18|312.98|313.72|311.52|315.18|312.98|313.17|310.97|0
1704707400000|2024-01-08 09:50:00|313.63|311.43|312.1|309.9|313.79|311.59|311.94|309.74|0
1704707700000|2024-01-08 09:55:00|312.02|309.82|312.48|310.28|312.79|310.59|311.87|309.67|0
1704708000000|2024-01-08 10:00:00|312.4|310.2|312.09|309.89|312.56|310.36|311.33|309.13|0
1704708300000|2024-01-08 10:05:00|311.94|309.74|312.09|309.89|313.01|310.81|311.63|309.43|0
1704708600000|2024-01-08 10:10:00|312.25|310.05|312.4|310.2|313.17|310.97|311.71|309.51|0
1704708900000|2024-01-08 10:15:00|312.32|310.12|311.63|309.43|313.17|310.97|311.32|309.12|0
1704709200000|2024-01-08 10:20:00|311.48|309.28|311.55|309.35|311.78|309.58|311.17|308.97|0
1704709500000|2024-01-08 10:25:00|311.63|309.43|311.63|309.43|312.24|310.04|311.09|308.89|0
1704709800000|2024-01-08 10:30:00|311.47|309.27|310.25|308.05|311.71|309.51|309.94|307.74|0
1704710100000|2024-01-08 10:35:00|310.17|307.97|311.01|308.81|311.47|309.27|310.17|307.97|0
1704710400000|2024-01-08 10:40:00|311.16|308.96|311.4|309.2|311.62|309.42|310.55|308.35|0
1704710700000|2024-01-08 10:45:00|311.32|309.12|311.85|309.65|312.08|309.88|310.55|308.35|0
1704711000000|2024-01-08 10:50:00|311.77|309.57|312.08|309.88|312.7|310.5|311.47|309.27|0
1704711300000|2024-01-08 10:55:00|311.93|309.73|312.69|310.49|313|310.8|311.93|309.73|0
1704711600000|2024-01-08 11:00:00|313|310.8|314.23|312.03|314.23|312.03|312.54|310.34|0
1704711900000|2024-01-08 11:05:00|314.39|312.19|313.15|310.95|314.85|312.65|313.15|310.95|0
1704712200000|2024-01-08 11:10:00|312.69|310.49|310.39|308.19|313|310.8|310.08|307.88|0
1704712500000|2024-01-08 11:15:00|310.54|308.34|312.07|309.87|312.23|310.03|310.24|308.04|0
1704712800000|2024-01-08 11:20:00|311.92|309.72|312.23|310.03|312.69|310.49|311.15|308.95|0
1704713100000|2024-01-08 11:25:00|312.07|309.87|310.84|308.64|312.53|310.33|310.77|308.57|0
1704713400000|2024-01-08 11:30:00|311|308.8|310.23|308.03|311|308.8|309.93|307.73|0
1704713700000|2024-01-08 11:35:00|309.92|307.72|309.62|307.42|311|308.8|309.62|307.42|0
1704714000000|2024-01-08 11:40:00|309.46|307.26|308.24|306.04|309.46|307.26|307.79|305.59|0
1704714300000|2024-01-08 11:45:00|308.09|305.89|308.39|306.19|308.7|306.5|307.79|305.59|0
1704714600000|2024-01-08 11:50:00|308.09|305.89|309.16|306.96|309.16|306.96|308.09|305.89|0
1704714900000|2024-01-08 11:55:00|309.31|307.11|308.7|306.5|309.31|307.11|308.54|306.34|0
1704715200000|2024-01-08 12:00:00|308.54|306.34|308.39|306.19|309.15|306.95|308.24|306.04|0
1704715500000|2024-01-08 12:05:00|308.24|306.04|307.17|304.97|308.69|306.49|307.17|304.97|0
1704715800000|2024-01-08 12:10:00|307.02|304.82|306.71|304.51|307.47|305.27|306.71|304.51|0
1704716100000|2024-01-08 12:15:00|306.87|304.67|307.17|304.97|307.63|305.43|306.56|304.36|0
1704716400000|2024-01-08 12:20:00|307.32|305.12|307.78|305.58|308.23|306.03|307.09|304.89|0
1704716700000|2024-01-08 12:25:00|307.93|305.73|307.85|305.65|308.08|305.88|307.47|305.27|0
1704717000000|2024-01-08 12:30:00|307.77|305.57|308.99|306.79|309.14|306.94|307.62|305.42|0
1704717300000|2024-01-08 12:35:00|308.84|306.64|309.3|307.1|309.6|307.4|308.38|306.18|0
1704717600000|2024-01-08 12:40:00|309.22|307.02|309.14|306.94|309.45|307.25|308.84|306.64|0
1704717900000|2024-01-08 12:45:00|308.99|306.79|308.23|306.03|309.14|306.94|308.15|305.95|0
1704718200000|2024-01-08 12:50:00|308.38|306.18|308.99|306.79|309.6|307.4|308.22|306.02|0
1704718500000|2024-01-08 12:55:00|309.14|306.94|306.09|303.89|309.29|307.09|306.09|303.89|0
1704718800000|2024-01-08 13:00:00|305.79|303.59|305.94|303.74|306.4|304.2|305.18|302.98|0
1704719100000|2024-01-08 13:05:00|306.09|303.89|307.46|305.26|307.46|305.26|306.09|303.89|0
1704719400000|2024-01-08 13:10:00|307.61|305.41|306.55|304.35|307.61|305.41|306.32|304.12|0
1704719700000|2024-01-08 13:15:00|306.39|304.19|304.73|302.53|306.39|304.19|304.73|302.53|0
1704720000000|2024-01-08 13:20:00|304.72|302.52|303.82|301.62|305.48|303.28|303.82|301.62|0
1704720300000|2024-01-08 13:25:00|303.74|301.54|305.33|303.13|305.56|303.36|303.74|301.54|0
1704720600000|2024-01-08 13:30:00|305.03|302.83|304.87|302.67|305.26|303.06|304.12|301.92|0
1704720900000|2024-01-08 13:35:00|304.72|302.52|304.72|302.52|305.48|303.28|304.19|301.99|0
1704721200000|2024-01-08 13:40:00|304.87|302.67|305.02|302.82|305.32|303.12|304.11|301.91|0
1704721500000|2024-01-08 13:45:00|304.87|302.67|306.38|304.18|306.62|304.42|304.87|302.67|0
1704721800000|2024-01-08 13:50:00|306.23|304.03|306.23|304.03|306.38|304.18|305.17|302.97|0
1704722100000|2024-01-08 13:55:00|306.53|304.33|306.23|304.03|307.37|305.17|306.08|303.88|0
1704722400000|2024-01-08 14:00:00|305.77|303.57|306.68|304.48|306.84|304.64|304.11|301.91|0
1704722700000|2024-01-08 14:05:00|306.84|304.64|306|303.8|307.6|305.4|306|303.8|0
1704723000000|2024-01-08 14:10:00|305.92|303.72|305.16|302.96|305.92|303.72|304.71|302.51|0
1704723300000|2024-01-08 14:15:00|304.86|302.66|304.41|302.21|305.01|302.81|304.1|301.9|0
1704723600000|2024-01-08 14:20:00|304.48|302.28|304.86|302.66|305.47|303.27|304.41|302.21|0
1704723900000|2024-01-08 14:25:00|305.01|302.81|303.8|301.6|305.31|303.11|303.8|301.6|0
1704724200000|2024-01-08 14:30:00|303.65|301.45|299.74|297.54|304.25|302.05|299.74|297.54|0
1704724500000|2024-01-08 14:35:00|299.44|297.24|299.14|296.94|300.64|298.44|298.69|296.49|0
1704724800000|2024-01-08 14:40:00|298.99|296.79|301.08|298.88|302.74|300.54|298.54|296.34|0
1704725100000|2024-01-08 14:45:00|300.63|298.43|299.58|297.38|300.63|298.43|298.24|296.04|0
1704725400000|2024-01-08 14:50:00|299.43|297.23|300.48|298.28|302.28|300.08|298.54|296.34|0
1704725700000|2024-01-08 14:55:00|300.33|298.13|295.85|293.65|301.08|298.88|295.7|293.5|0
1704726000000|2024-01-08 15:00:00|295.7|293.5|295.11|292.91|298.23|296.03|294.96|292.76|0
1704726300000|2024-01-08 15:05:00|294.96|292.76|296.3|294.1|296.89|294.69|294.81|292.61|0
1704726600000|2024-01-08 15:10:00|296.15|293.95|297.49|295.29|298.08|295.88|295.55|293.35|0
1704726900000|2024-01-08 15:15:00|297.19|294.99|295.7|293.5|297.48|295.28|295.55|293.35|0
1704727200000|2024-01-08 15:20:00|295.85|293.65|295.16|292.96|297.67|295.47|295.16|292.96|0
1704727500000|2024-01-08 15:25:00|295.09|292.89|294.27|292.07|295.31|293.11|293.83|291.63|0
1704727800000|2024-01-08 15:30:00|293.83|291.63|291.31|289.11|293.83|291.63|291.31|289.11|0
1704728100000|2024-01-08 15:35:00|291.39|289.19|292.2|290|293.08|290.88|291.39|289.19|0
1704728400000|2024-01-08 15:40:00|292.05|289.85|291.6|289.4|292.2|290|291.16|288.96|0
1704728700000|2024-01-08 15:45:00|291.31|289.11|289.54|287.34|291.6|289.4|289.4|287.2|0
1704729000000|2024-01-08 15:50:00|289.4|287.2|291.38|289.18|291.6|289.4|289.39|287.19|0
1704729300000|2024-01-08 15:55:00|291.16|288.96|291.75|289.55|291.9|289.7|290.86|288.66|0
1704729600000|2024-01-08 16:00:00|291.45|289.25|293.08|290.88|293.08|290.88|291.3|289.1|0
1704729900000|2024-01-08 16:05:00|293.22|291.02|292.48|290.28|293.22|291.02|291.15|288.95|0
1704730200000|2024-01-08 16:10:00|292.19|289.99|292.19|289.99|293.67|291.47|291.6|289.4|0
1704730500000|2024-01-08 16:15:00|292.04|289.84|291.45|289.25|292.78|290.58|291.3|289.1|0
1704730800000|2024-01-08 16:20:00|291.3|289.1|290.93|288.73|291.82|289.62|289.6|287.4|0
1704731100000|2024-01-08 16:25:00|290.78|288.58|290.78|288.58|291.52|289.32|290.19|287.99|0
1704731400000|2024-01-08 16:30:00|290.63|288.43|289.89|287.69|290.78|288.58|289.45|287.25|0
1704731700000|2024-01-08 16:35:00|290.04|287.84|290.19|287.99|290.78|288.58|289.31|287.11|0
1704732000000|2024-01-08 16:40:00|290.04|287.84|290.04|287.84|290.78|288.58|289.3|287.1|0
1704732300000|2024-01-08 16:45:00|289.6|287.4|289.45|287.25|290.19|287.99|288.42|286.22|0
1704732600000|2024-01-08 16:50:00|289.6|287.4|289.15|286.95|290.19|287.99|288.86|286.66|0
1704732900000|2024-01-08 16:55:00|289.3|287.1|287.98|285.78|290.33|288.13|287.83|285.63|0
1704733200000|2024-01-08 17:00:00|287.54|285.34|286.66|284.46|287.83|285.63|285.93|283.73|0
1704733500000|2024-01-08 17:05:00|286.73|284.53|287.1|284.9|287.24|285.04|285.93|283.73|0
1704733800000|2024-01-08 17:10:00|286.95|284.75|287.24|285.04|287.68|285.48|286.51|284.31|0
1704734100000|2024-01-08 17:15:00|287.39|285.19|286.8|284.6|287.39|285.19|286.22|284.02|0
1704734400000|2024-01-08 17:20:00|286.95|284.75|288.7|286.5|289.73|287.53|286.95|284.75|0
1704734700000|2024-01-08 17:25:00|288.85|286.65|288.78|286.58|289.29|287.09|288.56|286.36|0
1704735000000|2024-01-08 17:30:00|288.56|286.36|287.09|284.89|289|286.8|287.09|284.89|0
1704735300000|2024-01-08 17:35:00|287.24|285.04|286.02|283.82|287.31|285.11|285.73|283.53|0
1704735600000|2024-01-08 17:40:00|286.09|283.89|286.38|284.18|286.96|284.76|285.58|283.38|0
1704735900000|2024-01-08 17:45:00|286.52|284.32|286.38|284.18|286.82|284.62|286.08|283.88|0
1704736200000|2024-01-08 17:50:00|286.52|284.32|284.34|282.14|286.67|284.47|283.9|281.7|0
1704736500000|2024-01-08 17:55:00|284.19|281.99|284.77|282.57|285.5|283.3|284.19|281.99|0
1704736800000|2024-01-08 18:00:00|284.85|282.65|284.92|282.72|285.5|283.3|284.63|282.43|0
1704737100000|2024-01-08 18:05:00|284.99|282.79|284.48|282.28|284.99|282.79|283.32|281.12|0
1704737400000|2024-01-08 18:10:00|284.62|282.42|285.2|283|286.08|283.88|284.48|282.28|0
1704737700000|2024-01-08 18:15:00|285.35|283.15|285.35|283.15|285.5|283.3|284.62|282.42|0
1704738000000|2024-01-08 18:20:00|285.2|283|284.18|281.98|285.49|283.29|284.04|281.84|0
1704738300000|2024-01-08 18:25:00|283.89|281.69|285.35|283.15|285.49|283.29|283.75|281.55|0
1704738600000|2024-01-08 18:30:00|285.2|283|284.69|282.49|285.35|283.15|284.47|282.27|0
1704738900000|2024-01-08 18:35:00|284.47|282.27|284.91|282.71|285.34|283.14|284.47|282.27|0
1704739200000|2024-01-08 18:40:00|284.76|282.56|283.96|281.76|285.05|282.85|283.89|281.69|0
1704739500000|2024-01-08 18:45:00|283.89|281.69|283.02|280.82|283.96|281.76|282.44|280.24|0
1704739800000|2024-01-08 18:50:00|282.95|280.75|283.02|280.82|283.74|281.54|282.73|280.53|0
1704740100000|2024-01-08 18:55:00|283.16|280.96|281.57|279.37|283.16|280.96|281.28|279.08|0
1704740400000|2024-01-08 19:00:00|281.42|279.22|281.42|279.22|282|279.8|280.99|278.79|0
1704740700000|2024-01-08 19:05:00|281.57|279.37|280.84|278.64|282|279.8|280.7|278.5|0
1704741000000|2024-01-08 19:10:00|280.7|278.5|278.4|276.2|280.84|278.64|278.26|276.06|0
1704741300000|2024-01-08 19:15:00|278.26|276.06|278.54|276.34|278.97|276.77|277.83|275.63|0
1704741600000|2024-01-08 19:20:00|278.69|276.49|278.25|276.05|279.26|277.06|278.25|276.05|0
1704741900000|2024-01-08 19:25:00|278.19|275.99|275.82|273.62|278.19|275.99|275.68|273.48|0
1704742200000|2024-01-08 19:30:00|275.54|273.34|274.26|272.06|275.54|273.34|273.41|271.21|0
1704742500000|2024-01-08 19:35:00|274.12|271.92|274.97|272.77|275.25|273.05|274.12|271.92|0
1704742800000|2024-01-08 19:40:00|274.83|272.63|273.83|271.63|275.11|272.91|273.41|271.21|0
1704743100000|2024-01-08 19:45:00|274.11|271.91|273.12|270.92|274.26|272.06|272.7|270.5|0
1704743400000|2024-01-08 19:50:00|273.26|271.06|273.42|271.22|275.6|273.4|273|270.8|0
1704743700000|2024-01-08 19:55:00|273.28|271.08|272.01|269.81|273.42|271.22|270.6|268.4|0
1704744000000|2024-01-08 20:00:00|272.15|269.95|271.44|269.24|273.28|271.08|271.44|269.24|0
1704744300000|2024-01-08 20:05:00|271.58|269.38|272.43|270.23|273.13|270.93|271.3|269.1|0
1704744600000|2024-01-08 20:10:00|272.57|270.37|273.84|271.64|274.12|271.92|272.36|270.16|0
1704744900000|2024-01-08 20:15:00|273.98|271.78|271.72|269.52|273.98|271.78|271.16|268.96|0
1704745200000|2024-01-08 20:20:00|271.58|269.38|271.3|269.1|272.14|269.94|271.16|268.96|0
1704745500000|2024-01-08 20:25:00|271.16|268.96|272.56|270.36|272.7|270.5|271.02|268.82|0
1704745800000|2024-01-08 20:30:00|272.7|270.5|271.43|269.23|272.99|270.79|271.43|269.23|0
1704746100000|2024-01-08 20:35:00|271.29|269.09|268.77|266.57|272.35|270.15|268.77|266.57|0
1704746400000|2024-01-08 20:40:00|268.49|266.29|269.75|267.55|270.31|268.11|267.93|265.73|0
1704746700000|2024-01-08 20:45:00|269.61|267.41|272.84|270.64|272.84|270.64|269.61|267.41|0
1704747000000|2024-01-08 20:50:00|272.7|270.5|267.51|265.31|272.7|270.5|267.37|265.17|0
1704747300000|2024-01-08 20:55:00|267.37|265.17|267.93|265.73|268.62|266.42|266.53|264.33|0
1704747600000|2024-01-08 21:00:00|268.07|265.87|268.06|265.86|268.48|266.28|267.65|265.45|0
1704747900000|2024-01-08 21:05:00|267.92|265.72|268.34|266.14|268.48|266.28|267.92|265.72|0
1704748200000|2024-01-08 21:10:00|268.48|266.28|268.34|266.14|268.48|266.28|268.06|265.86|0
1704748500000|2024-01-08 21:15:00|268.3|265.9|268.58|266.18|268.58|266.18|268.3|265.9|0
1704748800000|2024-01-08 21:20:00|268.3|265.9|268.16|265.76|268.44|266.04|267.88|265.48|0
1704749100000|2024-01-08 21:25:00|268.02|265.62|268.16|265.76|268.3|265.9|268.02|265.62|0
1704749400000|2024-01-08 21:30:00|268.09|265.69|268.57|266.17|268.58|266.18|268.09|265.69|0
1704749700000|2024-01-08 21:35:00|268.51|266.11|268.99|266.59|268.99|266.59|268.43|266.03|0
1704750300000|2024-01-08 21:45:00|269.13|266.73|268.71|266.31|269.27|266.87|268.71|266.31|0
1704750600000|2024-01-08 21:50:00|268.85|266.45|268.57|266.17|268.99|266.59|268.57|266.17|0
1704750900000|2024-01-08 21:55:00|268.71|266.31|269.34|266.94|269.9|267.5|268.71|266.31|0
1704751200000|2024-01-08 22:00:00|269.67|267.27|269.15|266.75|269.67|267.27|269.13|266.73|0
1704751500000|2024-01-08 22:05:00|269.09|266.69|269.21|266.81|269.4|267|268.93|266.53|0
1704751800000|2024-01-08 22:10:00|269.17|266.77|269.19|266.79|269.21|266.81|269.11|266.71|0
1704752100000|2024-01-08 22:15:00|269.15|266.75|269.23|266.83|269.23|266.83|269.09|266.69|0
1704752400000|2024-01-08 22:20:00|269.15|266.75|269.15|266.75|269.15|266.75|269.15|266.75|0
1704752700000|2024-01-08 22:25:00|269.35|266.95|269.35|266.95|269.35|266.95|269.35|266.95|0
1704753000000|2024-01-08 22:30:00|269.21|266.81|269.33|266.93|269.37|266.97|269.21|266.81|0
1704753300000|2024-01-08 22:35:00|269.31|266.91|269.31|266.91|269.31|266.91|269.31|266.91|0
1704753600000|2024-01-08 22:40:00|269.33|266.93|269.58|267.18|269.58|267.18|269.2|266.8|0
1704753900000|2024-01-08 22:45:00|269.56|267.16|269.31|266.91|269.66|267.26|269.2|266.8|0
1704754200000|2024-01-08 22:50:00|269.32|266.92|269.28|266.88|269.32|266.92|269.28|266.88|0
1704754500000|2024-01-08 22:55:00|269.37|266.97|269.38|266.98|269.47|267.07|269.28|266.88|0
1704754800000|2024-01-08 23:00:00|269.32|266.92|269.67|267.27|270.16|267.76|269.32|266.92|0
1704755100000|2024-01-08 23:05:00|269.81|267.41|270.23|267.83|270.23|267.83|269.67|267.27|0
1704755400000|2024-01-08 23:10:00|270.09|267.69|269.81|267.41|270.23|267.83|269.67|267.27|0
1704755700000|2024-01-08 23:15:00|269.8|267.4|270.08|267.68|270.08|267.68|269.52|267.12|0
1704756000000|2024-01-08 23:20:00|270.16|267.76|270.22|267.82|270.36|267.96|269.94|267.54|0
1704756300000|2024-01-08 23:25:00|270.16|267.76|270.08|267.68|270.22|267.82|269.94|267.54|0
1704756600000|2024-01-08 23:30:00|269.94|267.54|270.36|267.96|270.5|268.1|269.94|267.54|0
1704756900000|2024-01-08 23:35:00|270.5|268.1|270.22|267.82|270.5|268.1|270.08|267.68|0
1704757200000|2024-01-08 23:40:00|270.08|267.68|270.22|267.82|270.36|267.96|270.08|267.68|0
1704757500000|2024-01-08 23:45:00|270.08|267.68|269.8|267.4|270.08|267.68|269.66|267.26|0
1704757800000|2024-01-08 23:50:00|269.87|267.47|269.93|267.53|269.94|267.54|269.79|267.39|0
1704758100000|2024-01-08 23:55:00|269.79|267.39|269.79|267.39|269.93|267.53|269.79|267.39|0
1704758400000|2024-01-09 00:00:00|269.93|267.53|269.93|267.53|270.07|267.67|269.79|267.39|0
1704758700000|2024-01-09 00:05:00|269.79|267.39|269.09|266.69|269.79|267.39|269.09|266.69|0
1704759000000|2024-01-09 00:10:00|269.16|266.76|269.65|267.25|269.65|267.25|269.09|266.69|0
1704759300000|2024-01-09 00:15:00|269.79|267.39|269.93|267.53|270.21|267.81|269.65|267.25|0
1704759600000|2024-01-09 00:20:00|270.07|267.67|269.79|267.39|270.07|267.67|269.79|267.39|0
1704759900000|2024-01-09 00:25:00|269.86|267.46|269.92|267.52|269.93|267.53|269.78|267.38|0
1704760200000|2024-01-09 00:30:00|269.78|267.38|269.64|267.24|270.06|267.66|269.64|267.24|0
1704760500000|2024-01-09 00:35:00|269.78|267.38|269.92|267.52|269.92|267.52|269.78|267.38|0
1704760800000|2024-01-09 00:40:00|270.06|267.66|269.64|267.24|270.06|267.66|269.64|267.24|0
1704761100000|2024-01-09 00:45:00|269.78|267.38|269.64|267.24|269.78|267.38|269.5|267.1|0
1704761400000|2024-01-09 00:50:00|269.57|267.17|269.92|267.52|269.92|267.52|269.5|267.1|0
1704761700000|2024-01-09 00:55:00|270.06|267.66|269.78|267.38|270.2|267.8|269.64|267.24|0
1704762000000|2024-01-09 01:00:00|269.92|267.52|269.91|267.51|270.06|267.66|269.64|267.24|0
1704762300000|2024-01-09 01:05:00|269.85|267.45|269.63|267.23|269.91|267.51|269.49|267.09|0
1704762600000|2024-01-09 01:10:00|269.77|267.37|269.84|267.44|269.91|267.51|269.63|267.23|0
1704762900000|2024-01-09 01:15:00|269.77|267.37|270.05|267.65|270.33|267.93|269.77|267.37|0
1704763200000|2024-01-09 01:20:00|269.91|267.51|269.49|267.09|269.91|267.51|269.49|267.09|0
1704763500000|2024-01-09 01:25:00|269.56|267.16|269.91|267.51|269.91|267.51|269.35|266.95|0
1704763800000|2024-01-09 01:30:00|269.67|267.47|269.81|267.61|269.95|267.75|269.53|267.33|0
1704764100000|2024-01-09 01:35:00|269.95|267.75|270.09|267.89|270.37|268.17|269.95|267.75|0
1704764400000|2024-01-09 01:40:00|270.23|268.03|270.36|268.16|270.36|268.16|269.94|267.74|0
1704764700000|2024-01-09 01:45:00|270.22|268.02|270.22|268.02|270.5|268.3|269.94|267.74|0
1704765000000|2024-01-09 01:50:00|270.16|267.96|269.8|267.6|270.16|267.96|269.52|267.32|0
1704765300000|2024-01-09 01:55:00|269.66|267.46|269.66|267.46|269.8|267.6|269.52|267.32|0
1704765600000|2024-01-09 02:00:00|269.8|267.6|269.8|267.6|269.8|267.6|269.66|267.46|0
1704765900000|2024-01-09 02:05:00|269.66|267.46|269.66|267.46|269.66|267.46|269.38|267.18|0
1704766200000|2024-01-09 02:10:00|269.8|267.6|269.65|267.45|270.08|267.88|269.65|267.45|0
1704766500000|2024-01-09 02:15:00|269.51|267.31|269.37|267.17|269.65|267.45|269.23|267.03|0
1704766800000|2024-01-09 02:20:00|269.23|267.03|268.95|266.75|269.37|267.17|268.95|266.75|0
1704767100000|2024-01-09 02:25:00|269.09|266.89|269.37|267.17|269.37|267.17|269.09|266.89|0
1704767400000|2024-01-09 02:30:00|269.23|267.03|269.51|267.31|269.51|267.31|269.23|267.03|0
1704767700000|2024-01-09 02:35:00|269.65|267.45|269.65|267.45|269.65|267.45|269.37|267.17|0
1704768000000|2024-01-09 02:40:00|269.79|267.59|269.93|267.73|269.93|267.73|269.79|267.59|0
1704768300000|2024-01-09 02:45:00|269.79|267.59|269.65|267.45|269.93|267.73|269.65|267.45|0
1704768600000|2024-01-09 02:50:00|269.58|267.38|269.64|267.44|269.78|267.58|269.5|267.3|0
1704768900000|2024-01-09 02:55:00|269.5|267.3|269.5|267.3|269.78|267.58|269.5|267.3|0
1704769200000|2024-01-09 03:00:00|269.36|267.16|269.22|267.02|269.5|267.3|269.22|267.02|0
1704769500000|2024-01-09 03:05:00|269.36|267.16|269.36|267.16|269.5|267.3|269.22|267.02|0
1704769800000|2024-01-09 03:10:00|269.43|267.23|269.78|267.58|269.78|267.58|269.36|267.16|0
1704770100000|2024-01-09 03:15:00|269.71|267.51|269.64|267.44|269.78|267.58|269.5|267.3|0
1704770400000|2024-01-09 03:20:00|269.5|267.3|269.64|267.44|269.64|267.44|269.5|267.3|0
1704770700000|2024-01-09 03:25:00|269.78|267.58|269.63|267.43|269.78|267.58|269.63|267.43|0
1704771000000|2024-01-09 03:30:00|269.77|267.57|269.63|267.43|269.77|267.57|269.49|267.29|0
1704771300000|2024-01-09 03:35:00|269.77|267.57|269.63|267.43|269.77|267.57|269.63|267.43|0
1704771600000|2024-01-09 03:40:00|269.77|267.57|269.91|267.71|269.91|267.71|269.63|267.43|0
1704771900000|2024-01-09 03:45:00|269.84|267.64|269.91|267.71|269.91|267.71|269.77|267.57|0
1704772200000|2024-01-09 03:50:00|270.05|267.85|269.91|267.71|270.05|267.85|269.7|267.5|0
1704772500000|2024-01-09 03:55:00|269.77|267.57|269.63|267.43|269.77|267.57|269.63|267.43|0
1704772800000|2024-01-09 04:00:00|269.77|267.57|270.04|267.84|270.19|267.99|269.77|267.57|0
1704773100000|2024-01-09 04:05:00|269.98|267.78|270.04|267.84|270.18|267.98|269.76|267.56|0
1704773400000|2024-01-09 04:10:00|270.18|267.98|270.32|268.12|270.46|268.26|270.18|267.98|0
1704773700000|2024-01-09 04:15:00|270.46|268.26|270.74|268.54|270.88|268.68|270.46|268.26|0
1704774000000|2024-01-09 04:20:00|270.82|268.62|271.02|268.82|271.02|268.82|270.6|268.4|0
1704774300000|2024-01-09 04:25:00|270.88|268.68|270.88|268.68|271.02|268.82|270.6|268.4|0
1704774600000|2024-01-09 04:30:00|270.74|268.54|270.39|268.19|270.74|268.54|270.39|268.19|0
1704774900000|2024-01-09 04:35:00|270.32|268.12|270.6|268.4|270.6|268.4|270.32|268.12|0
1704775200000|2024-01-09 04:40:00|270.46|268.26|270.17|267.97|270.46|268.26|270.17|267.97|0
1704775500000|2024-01-09 04:45:00|270.31|268.11|270.03|267.83|270.31|268.11|270.03|267.83|0
1704775800000|2024-01-09 04:50:00|270.17|267.97|270.03|267.83|270.17|267.97|270.03|267.83|0
1704776100000|2024-01-09 04:55:00|270.17|267.97|270.31|268.11|270.38|268.18|270.17|267.97|0
1704776400000|2024-01-09 05:00:00|270.17|267.97|270.17|267.97|270.17|267.97|270.17|267.97|0
1704776700000|2024-01-09 05:05:00|270.03|267.83|270.03|267.83|270.17|267.97|270.03|267.83|0
1704777000000|2024-01-09 05:10:00|270.1|267.9|270.17|267.97|270.24|268.04|270.03|267.83|0
1704777300000|2024-01-09 05:15:00|270.31|268.11|270.44|268.24|270.45|268.25|270.3|268.1|0
1704777600000|2024-01-09 05:20:00|270.3|268.1|270.44|268.24|270.58|268.38|270.3|268.1|0
1704777900000|2024-01-09 05:25:00|270.52|268.32|270.58|268.38|270.72|268.52|270.44|268.24|0
1704778200000|2024-01-09 05:30:00|270.72|268.52|270.3|268.1|270.8|268.6|270.3|268.1|0
1704778500000|2024-01-09 05:35:00|270.37|268.17|270.72|268.52|270.72|268.52|270.16|267.96|0
1704778800000|2024-01-09 05:40:00|270.58|268.38|270.58|268.38|270.79|268.59|270.58|268.38|0
1704779100000|2024-01-09 05:45:00|270.72|268.52|270.86|268.66|270.86|268.66|270.72|268.52|0
1704779400000|2024-01-09 05:50:00|271|268.8|270.86|268.66|271.28|269.08|270.86|268.66|0
1704779700000|2024-01-09 05:55:00|270.93|268.73|271|268.8|271.14|268.94|270.86|268.66|0
1704780000000|2024-01-09 06:00:00|271.14|268.94|271.28|269.08|271.28|269.08|270.71|268.51|0
1704780300000|2024-01-09 06:05:00|271.27|269.07|270.71|268.51|271.35|269.15|270.71|268.51|0
1704780600000|2024-01-09 06:10:00|270.78|268.58|271.21|269.01|271.27|269.07|270.71|268.51|0
1704780900000|2024-01-09 06:15:00|271.27|269.07|270.78|268.58|271.27|269.07|270.71|268.51|0
1704781200000|2024-01-09 06:20:00|270.71|268.51|270.99|268.79|271.13|268.93|270.71|268.51|0
1704781500000|2024-01-09 06:25:00|270.92|268.72|271.98|269.78|273.1|270.9|270.5|268.3|0
1704781800000|2024-01-09 06:30:00|272.13|269.93|271.98|269.78|272.27|270.07|271.92|269.72|0
1704782100000|2024-01-09 06:35:00|272.06|269.86|271.7|269.5|272.12|269.92|271.7|269.5|0
1704782400000|2024-01-09 06:40:00|271.56|269.36|270.99|268.79|271.56|269.36|270.99|268.79|0
1704782700000|2024-01-09 06:45:00|271.14|268.94|271.27|269.07|271.56|269.36|270.99|268.79|0
1704783000000|2024-01-09 06:50:00|271.13|268.93|271.41|269.21|271.41|269.21|271.13|268.93|0
1704783300000|2024-01-09 06:55:00|271.55|269.35|271.41|269.21|271.55|269.35|271.13|268.93|0
1704783600000|2024-01-09 07:00:00|271.55|269.35|272.12|269.92|272.96|270.76|271.55|269.35|0
1704783900000|2024-01-09 07:05:00|271.97|269.77|271.55|269.35|271.97|269.77|271.41|269.21|0
1704784200000|2024-01-09 07:10:00|271.69|269.49|271.97|269.77|272.05|269.85|271.55|269.35|0
1704784500000|2024-01-09 07:15:00|271.9|269.7|271.55|269.35|272.25|270.05|271.55|269.35|0
1704784800000|2024-01-09 07:20:00|271.62|269.42|272.47|270.27|272.53|270.33|271.55|269.35|0
1704785100000|2024-01-09 07:25:00|272.39|270.19|272.53|270.33|272.53|270.33|272.11|269.91|0
1704785400000|2024-01-09 07:30:00|272.67|270.47|272.39|270.19|273.03|270.83|272.25|270.05|0
1704785700000|2024-01-09 07:35:00|272.25|270.05|272.25|270.05|272.53|270.33|272.25|270.05|0
1704786000000|2024-01-09 07:40:00|272.39|270.19|272.25|270.05|272.67|270.47|272.25|270.05|0
1704786300000|2024-01-09 07:45:00|272.39|270.19|272.67|270.47|272.95|270.75|272.25|270.05|0
1704786600000|2024-01-09 07:50:00|272.81|270.61|272.6|270.4|272.81|270.61|272.38|270.18|0
1704786900000|2024-01-09 07:55:00|272.67|270.47|272.95|270.75|272.95|270.75|272.46|270.26|0
1704787200000|2024-01-09 08:00:00|273.09|270.89|274.36|272.16|274.36|272.16|273.09|270.89|0
1704787500000|2024-01-09 08:05:00|274.22|272.02|274.15|271.95|275.07|272.87|273.94|271.74|0
1704787800000|2024-01-09 08:10:00|274.22|272.02|274.78|272.58|275.07|272.87|274.08|271.88|0
1704788100000|2024-01-09 08:15:00|274.93|272.73|275.07|272.87|275.21|273.01|274.64|272.44|0
1704788400000|2024-01-09 08:20:00|274.92|272.72|274.78|272.58|275.21|273.01|274.64|272.44|0
1704788700000|2024-01-09 08:25:00|274.92|272.72|275.85|273.65|275.92|273.72|274.64|272.44|0
1704789000000|2024-01-09 08:30:00|275.77|273.57|275.63|273.43|276.34|274.14|275.35|273.15|0
1704789300000|2024-01-09 08:35:00|275.71|273.51|276.27|274.07|276.48|274.28|275.35|273.15|0
1704789600000|2024-01-09 08:40:00|276.2|274|276.34|274.14|276.77|274.57|276.2|274|0
1704789900000|2024-01-09 08:45:00|276.27|274.07|276.34|274.14|276.62|274.42|275.91|273.71|0
1704790200000|2024-01-09 08:50:00|276.2|274|276.05|273.85|276.2|274|275.34|273.14|0
1704790500000|2024-01-09 08:55:00|275.91|273.71|275.62|273.42|276.34|274.14|275.62|273.42|0
1704790800000|2024-01-09 09:00:00|275.77|273.57|275.62|273.42|275.91|273.71|275.05|272.85|0
1704791100000|2024-01-09 09:05:00|275.76|273.56|276.9|274.7|276.9|274.7|275.76|273.56|0
1704791400000|2024-01-09 09:10:00|276.76|274.56|278.47|276.27|278.9|276.7|276.76|274.56|0
1704791700000|2024-01-09 09:15:00|278.62|276.42|278.04|275.84|278.83|276.63|277.61|275.41|0
1704792000000|2024-01-09 09:20:00|277.9|275.7|277.9|275.7|278.76|276.56|277.61|275.41|0
1704792300000|2024-01-09 09:25:00|277.97|275.77|277.33|275.13|278.04|275.84|276.81|274.61|0
1704792600000|2024-01-09 09:30:00|277.18|274.98|276.47|274.27|277.33|275.13|276.04|273.84|0
1704792900000|2024-01-09 09:35:00|276.61|274.41|277.04|274.84|277.32|275.12|276.33|274.13|0
1704793200000|2024-01-09 09:40:00|276.89|274.69|276.32|274.12|277.18|274.98|276.32|274.12|0
1704793500000|2024-01-09 09:45:00|276.18|273.98|275.89|273.69|276.61|274.41|275.89|273.69|0
1704793800000|2024-01-09 09:50:00|275.83|273.63|275.75|273.55|275.83|273.63|275.18|272.98|0
1704794100000|2024-01-09 09:55:00|275.83|273.63|275.89|273.69|276.18|273.98|275.68|273.48|0
1704794400000|2024-01-09 10:00:00|276.03|273.83|276.18|273.98|277.03|274.83|276.03|273.83|0
1704794700000|2024-01-09 10:05:00|276.32|274.12|276.89|274.69|277.17|274.97|276.18|273.98|0
1704795000000|2024-01-09 10:10:00|277.03|274.83|276.03|273.83|277.17|274.97|275.46|273.26|0
1704795300000|2024-01-09 10:15:00|275.89|273.69|275.89|273.69|276.17|273.97|275.6|273.4|0
1704795600000|2024-01-09 10:20:00|276.03|273.83|276.03|273.83|276.46|274.26|275.89|273.69|0
1704795900000|2024-01-09 10:25:00|276.17|273.97|276.17|273.97|276.17|273.97|275.6|273.4|0
1704796200000|2024-01-09 10:30:00|276.31|274.11|275.88|273.68|276.6|274.4|275.88|273.68|0
1704796500000|2024-01-09 10:35:00|276.02|273.82|276.45|274.25|276.45|274.25|275.88|273.68|0
1704796800000|2024-01-09 10:40:00|276.59|274.39|277.02|274.82|277.16|274.96|276.17|273.97|0
1704797100000|2024-01-09 10:45:00|277.66|275.46|276.88|274.68|277.88|275.68|276.88|274.68|0
1704797400000|2024-01-09 10:50:00|276.73|274.53|277.16|274.96|277.16|274.96|276.73|274.53|0
1704797700000|2024-01-09 10:55:00|277.09|274.89|276.87|274.67|277.38|275.18|276.87|274.67|0
1704798000000|2024-01-09 11:00:00|277.02|274.82|277.16|274.96|277.3|275.1|276.59|274.39|0
1704798300000|2024-01-09 11:05:00|277.23|275.03|278.73|276.53|278.73|276.53|277.09|274.89|0
1704798600000|2024-01-09 11:10:00|278.87|276.67|278.58|276.38|279.16|276.96|278.58|276.38|0
1704798900000|2024-01-09 11:15:00|278.44|276.24|279.16|276.96|279.16|276.96|278.15|275.95|0
1704799200000|2024-01-09 11:20:00|279.01|276.81|278.72|276.52|279.44|277.24|278.72|276.52|0
1704799500000|2024-01-09 11:25:00|278.87|276.67|279.15|276.95|279.44|277.24|278.87|276.67|0
1704799800000|2024-01-09 11:30:00|279.08|276.88|278.58|276.38|279.73|277.53|278.51|276.31|0
1704800100000|2024-01-09 11:35:00|278.72|276.52|279.87|277.67|280.01|277.81|278.58|276.38|0
1704800400000|2024-01-09 11:40:00|279.72|277.52|279.87|277.67|280.3|278.1|279.58|277.38|0
1704800700000|2024-01-09 11:45:00|279.94|277.74|279.86|277.66|280.15|277.95|279.72|277.52|0
1704801000000|2024-01-09 11:50:00|280.01|277.81|281.3|279.1|281.59|279.39|280.01|277.81|0
1704801300000|2024-01-09 11:55:00|281.52|279.32|281.44|279.24|282.02|279.82|281.16|278.96|0
1704801600000|2024-01-09 12:00:00|281.73|279.53|280.97|278.77|282.17|279.97|280.97|278.77|0
1704801900000|2024-01-09 12:05:00|280.82|278.62|279.96|277.76|280.82|278.62|279.81|277.61|0
1704802200000|2024-01-09 12:10:00|280.1|277.9|279.09|276.89|280.17|277.97|278.95|276.75|0
1704802500000|2024-01-09 12:15:00|279.24|277.04|278.8|276.6|279.38|277.18|278.37|276.17|0
1704802800000|2024-01-09 12:20:00|278.66|276.46|279.38|277.18|279.38|277.18|278.52|276.32|0
1704803100000|2024-01-09 12:25:00|279.85|277.65|278.28|276.08|279.85|277.65|277.71|275.51|0
1704803400000|2024-01-09 12:30:00|278.42|276.22|277.42|275.22|278.85|276.65|277.13|274.93|0
1704803700000|2024-01-09 12:35:00|277.49|275.29|277.27|275.07|277.85|275.65|276.99|274.79|0
1704804000000|2024-01-09 12:40:00|277.13|274.93|277.7|275.5|277.99|275.79|277.13|274.93|0
1704804300000|2024-01-09 12:45:00|277.56|275.36|277.34|275.14|277.7|275.5|277.13|274.93|0
1704804600000|2024-01-09 12:50:00|277.41|275.21|276.7|274.5|277.7|275.5|276.56|274.36|0
1704804900000|2024-01-09 12:55:00|276.56|274.36|276.98|274.78|277.13|274.93|276.41|274.21|0
1704805200000|2024-01-09 13:00:00|276.84|274.64|278.7|276.5|278.84|276.64|276.84|274.64|0
1704805500000|2024-01-09 13:05:00|278.84|276.64|278.12|275.92|278.91|276.71|277.98|275.78|0
1704805800000|2024-01-09 13:10:00|277.98|275.78|277.69|275.49|278.41|276.21|277.41|275.21|0
1704806100000|2024-01-09 13:15:00|277.55|275.35|278.55|276.35|278.98|276.78|277.41|275.21|0
1704806400000|2024-01-09 13:20:00|278.41|276.21|279.69|277.49|279.84|277.64|278.41|276.21|0
1704806700000|2024-01-09 13:25:00|279.63|277.43|279.55|277.35|279.63|277.43|279.12|276.92|0
1704807000000|2024-01-09 13:30:00|279.69|277.49|280.27|278.07|281.13|278.93|279.12|276.92|0
1704807300000|2024-01-09 13:35:00|280.12|277.92|280.27|278.07|281.13|278.93|280.12|277.92|0
1704807600000|2024-01-09 13:40:00|280.41|278.21|282.43|280.23|282.43|280.23|280.41|278.21|0
1704807900000|2024-01-09 13:45:00|282.28|280.08|281.85|279.65|282.72|280.52|281.7|279.5|0
1704808200000|2024-01-09 13:50:00|281.99|279.79|282.57|280.37|282.57|280.37|281.56|279.36|0
1704808500000|2024-01-09 13:55:00|282.64|280.44|282.86|280.66|283.15|280.95|282.42|280.22|0
1704808800000|2024-01-09 14:00:00|282.71|280.51|282.13|279.93|283|280.8|281.84|279.64|0
1704809100000|2024-01-09 14:05:00|281.99|279.79|282.85|280.65|283.58|281.38|281.99|279.79|0
1704809400000|2024-01-09 14:10:00|282.71|280.51|282.71|280.51|283.43|281.23|282.71|280.51|0
1704809700000|2024-01-09 14:15:00|282.85|280.65|283.57|281.37|284.01|281.81|282.78|280.58|0
1704810000000|2024-01-09 14:20:00|283.72|281.52|283.43|281.23|284.3|282.1|282.85|280.65|0
1704810300000|2024-01-09 14:25:00|283.36|281.16|283.72|281.52|284.88|282.68|282.56|280.36|0
1704810600000|2024-01-09 14:30:00|283.43|281.23|282.56|280.36|284.15|281.95|282.27|280.07|0
1704810900000|2024-01-09 14:35:00|282.41|280.21|282.99|280.79|283.57|281.37|281.83|279.63|0
1704811200000|2024-01-09 14:40:00|282.84|280.64|284|281.8|284.58|282.38|281.98|279.78|0
1704811500000|2024-01-09 14:45:00|284.29|282.09|283.9|281.7|286.47|284.27|283.18|280.98|0
1704811800000|2024-01-09 14:50:00|284.19|281.99|282.88|280.68|284.48|282.28|281.87|279.67|0
1704812100000|2024-01-09 14:55:00|282.96|280.76|282.59|280.39|283.46|281.26|282.59|280.39|0
1704812400000|2024-01-09 15:00:00|280.71|278.51|282.74|280.54|282.74|280.54|279.99|277.79|0
1704812700000|2024-01-09 15:05:00|282.88|280.68|279.99|277.79|284.19|281.99|279.99|277.79|0
1704813000000|2024-01-09 15:10:00|279.84|277.64|278.54|276.34|279.99|277.79|278.54|276.34|0
1704813300000|2024-01-09 15:15:00|278.83|276.63|276.68|274.48|278.83|276.63|276.25|274.05|0
1704813600000|2024-01-09 15:20:00|276.53|274.33|278.37|276.17|278.51|276.31|276.39|274.19|0
1704813900000|2024-01-09 15:25:00|277.94|275.74|277.68|275.48|278.4|276.2|275.97|273.77|0
1704814200000|2024-01-09 15:30:00|277.83|275.63|276.68|274.48|278.97|276.77|276.54|274.34|0
1704814500000|2024-01-09 15:35:00|276.97|274.77|276.25|274.05|277.97|275.77|276.11|273.91|0
1704814800000|2024-01-09 15:40:00|276.39|274.19|276.54|274.34|277.39|275.19|276.11|273.91|0
1704815100000|2024-01-09 15:45:00|276.82|274.62|276.82|274.62|277.97|275.77|276.25|274.05|0
1704815400000|2024-01-09 15:50:00|276.68|274.48|278.54|276.34|278.97|276.77|276.68|274.48|0
1704815700000|2024-01-09 15:55:00|278.39|276.19|279.25|277.05|279.54|277.34|277.68|275.48|0
1704816000000|2024-01-09 16:00:00|279.4|277.2|276.25|274.05|279.4|277.2|276.25|274.05|0
1704816300000|2024-01-09 16:05:00|276.39|274.19|276.96|274.76|277.67|275.47|276.1|273.9|0
1704816600000|2024-01-09 16:10:00|276.81|274.61|276.39|274.19|277.39|275.19|276.24|274.04|0
1704816900000|2024-01-09 16:15:00|276.53|274.33|274.82|272.62|276.53|274.33|273.82|271.62|0
1704817200000|2024-01-09 16:20:00|274.67|272.47|273.04|270.84|274.67|272.47|272.97|270.77|0
1704817500000|2024-01-09 16:25:00|272.97|270.77|273.25|271.05|273.68|271.48|272.97|270.77|0
1704817800000|2024-01-09 16:30:00|273.11|270.91|272.12|269.92|273.11|270.91|271.98|269.78|0
1704818100000|2024-01-09 16:35:00|272.26|270.06|273.25|271.05|273.68|271.48|271.98|269.78|0
1704818400000|2024-01-09 16:40:00|273.11|270.91|272.68|270.48|274.32|272.12|272.61|270.41|0
1704818700000|2024-01-09 16:45:00|272.54|270.34|271.59|269.39|272.82|270.62|271.45|269.25|0
1704819000000|2024-01-09 16:50:00|271.74|269.54|269.48|267.28|271.74|269.54|269.2|267|0
1704819300000|2024-01-09 16:55:00|269.34|267.14|267.09|264.89|269.34|267.14|267.09|264.89|0
1704819600000|2024-01-09 17:00:00|266.81|264.61|268|265.8|269.19|266.99|266.81|264.61|0
1704819900000|2024-01-09 17:05:00|267.93|265.73|266.39|264.19|268|265.8|266.25|264.05|0
1704820200000|2024-01-09 17:10:00|266.53|264.33|267.08|264.88|267.51|265.31|266.53|264.33|0
1704820500000|2024-01-09 17:15:00|267.22|265.02|268.34|266.14|268.63|266.43|266.66|264.46|0
1704820800000|2024-01-09 17:20:00|268.2|266|267.08|264.88|268.49|266.29|266.94|264.74|0
1704821100000|2024-01-09 17:25:00|266.94|264.74|267.08|264.88|267.36|265.16|266.66|264.46|0
1704821400000|2024-01-09 17:30:00|266.94|264.74|267.64|265.44|267.78|265.58|266.66|264.46|0
1704821700000|2024-01-09 17:35:00|267.5|265.3|267.22|265.02|267.92|265.72|267.08|264.88|0
1704822000000|2024-01-09 17:40:00|267.5|265.3|266.04|263.84|268.46|266.26|265.76|263.56|0
1704822300000|2024-01-09 17:45:00|266.85|264.65|267.55|265.35|267.83|265.63|266.57|264.37|0
1704822600000|2024-01-09 17:50:00|267.41|265.21|266.29|264.09|267.55|265.35|265.87|263.67|0
1704822900000|2024-01-09 17:55:00|266.43|264.23|266.57|264.37|267.27|265.07|266.36|264.16|0
1704823200000|2024-01-09 18:00:00|266.43|264.23|263.5|261.3|266.57|264.37|263.5|261.3|0
1704823500000|2024-01-09 18:05:00|263.36|261.16|267.68|265.48|267.96|265.76|263.36|261.16|0
1704823800000|2024-01-09 18:10:00|267.54|265.34|266.42|264.22|267.54|265.34|266|263.8|0
1704824100000|2024-01-09 18:15:00|266.56|264.36|266.98|264.78|267.12|264.92|266.28|264.08|0
1704824400000|2024-01-09 18:20:00|267.12|264.92|268.52|266.32|268.8|266.6|266.56|264.36|0
1704824700000|2024-01-09 18:25:00|268.66|266.46|269.5|267.3|269.79|267.59|268.24|266.04|0
1704825000000|2024-01-09 18:30:00|269.64|267.44|272.61|270.41|273.32|271.12|269.64|267.44|0
1704825300000|2024-01-09 18:35:00|272.47|270.27|271.05|268.85|272.75|270.55|270.42|268.22|0
1704825600000|2024-01-09 18:40:00|270.91|268.71|271.19|268.99|271.76|269.56|270.49|268.29|0
1704825900000|2024-01-09 18:45:00|271.33|269.13|268.23|266.03|271.55|269.35|267.81|265.61|0
1704826200000|2024-01-09 18:50:00|268.09|265.89|265.44|263.24|268.23|266.03|264.74|262.54|0
1704826500000|2024-01-09 18:55:00|265.57|263.37|266.69|264.49|267.11|264.91|265.16|262.96|0
1704826800000|2024-01-09 19:00:00|266.55|264.35|266.13|263.93|266.55|264.35|265.57|263.37|0
1704827100000|2024-01-09 19:05:00|265.99|263.79|264.76|262.56|266.13|263.93|264.62|262.42|0
1704827400000|2024-01-09 19:10:00|264.62|262.42|267.56|265.36|267.56|265.36|264.62|262.42|0
1704827700000|2024-01-09 19:15:00|269.11|266.91|268.54|266.34|269.81|267.61|267.84|265.64|0
1704828000000|2024-01-09 19:20:00|268.68|266.48|268.82|266.62|269.39|267.19|267.42|265.22|0
1704828300000|2024-01-09 19:25:00|268.96|266.76|269.95|267.75|270.66|268.46|268.26|266.06|0
1704828600000|2024-01-09 19:30:00|269.67|267.47|268.4|266.2|269.95|267.75|267.98|265.78|0
1704828900000|2024-01-09 19:35:00|268.26|266.06|269.67|267.47|269.88|267.68|267.98|265.78|0
1704829200000|2024-01-09 19:40:00|269.52|267.32|270.51|268.31|271.22|269.02|269.24|267.04|0
1704829500000|2024-01-09 19:45:00|270.37|268.17|269.1|266.9|271.08|268.88|268.96|266.76|0
1704829800000|2024-01-09 19:50:00|268.82|266.62|268.67|266.47|270.65|268.45|268.67|266.47|0
1704830100000|2024-01-09 19:55:00|268.96|266.76|268.81|266.61|270.23|268.03|268.11|265.91|0
1704830400000|2024-01-09 20:00:00|268.67|266.47|267.83|265.63|268.81|266.61|267.55|265.35|0
1704830700000|2024-01-09 20:05:00|267.69|265.49|270.36|268.16|272.21|270.01|267.55|265.35|0
1704831000000|2024-01-09 20:10:00|270.08|267.88|269.51|267.31|270.22|268.02|268.39|266.19|0
1704831300000|2024-01-09 20:15:00|269.66|267.46|268.95|266.75|269.94|267.74|268.53|266.33|0
1704831600000|2024-01-09 20:20:00|269.09|266.89|269.09|266.89|269.23|267.03|266.28|264.08|0
1704831900000|2024-01-09 20:25:00|268.95|266.75|268.95|266.75|269.51|267.31|268.1|265.9|0
1704832200000|2024-01-09 20:30:00|268.66|266.46|269.37|267.17|269.93|267.73|268.52|266.32|0
1704832500000|2024-01-09 20:35:00|269.51|267.31|269.51|267.31|270.36|268.16|269.09|266.89|0
1704832800000|2024-01-09 20:40:00|269.37|267.17|270.64|268.44|271.63|269.43|269.37|267.17|0
1704833100000|2024-01-09 20:45:00|270.78|268.58|272.05|269.85|272.05|269.85|270.49|268.29|0
1704833400000|2024-01-09 20:50:00|271.98|269.78|267.53|265.33|272.76|270.56|267.39|265.19|0
1704833700000|2024-01-09 20:55:00|266.83|264.63|266.98|264.78|269.22|267.02|266.41|264.21|0
1704834000000|2024-01-09 21:00:00|267.68|265.48|266.98|264.78|267.68|265.48|266.42|264.22|0
1704834300000|2024-01-09 21:05:00|267.26|265.06|267.54|265.34|267.68|265.48|267.12|264.92|0
1704834600000|2024-01-09 21:10:00|267.68|265.48|267.68|265.48|268.24|266.04|267.26|265.06|0
1704834900000|2024-01-09 21:15:00|267.78|265.38|267.78|265.38|267.78|265.38|267.5|265.1|0
1704835200000|2024-01-09 21:20:00|267.92|265.52|268.06|265.66|268.06|265.66|267.92|265.52|0
1704835500000|2024-01-09 21:25:00|268.2|265.8|268.34|265.94|268.34|265.94|268.06|265.66|0
1704835800000|2024-01-09 21:30:00|268.48|266.08|268.62|266.22|268.91|266.51|268.48|266.08|0
1704836100000|2024-01-09 21:35:00|268.55|266.15|268.62|266.22|268.76|266.36|268.55|266.15|0
1704836400000|2024-01-09 21:40:00|268.55|266.15|268.19|265.79|268.62|266.22|267.91|265.51|0
1704836700000|2024-01-09 21:45:00|268.34|265.94|267.91|265.51|268.34|265.94|267.91|265.51|0
1704837000000|2024-01-09 21:50:00|268.19|265.79|268.47|266.07|268.47|266.07|268.19|265.79|0
1704837300000|2024-01-09 21:55:00|268.62|266.22|268.69|266.29|269.04|266.64|268.47|266.07|0
1704837600000|2024-01-09 22:00:00|268.6|266.2|268.52|266.12|268.6|266.2|268.48|266.08|0
1704837900000|2024-01-09 22:05:00|268.48|266.08|268.45|266.05|268.48|266.08|268.43|266.03|0
1704838200000|2024-01-09 22:10:00|268.5|266.1|268.54|266.14|268.64|266.24|268.5|266.1|0
1704838500000|2024-01-09 22:15:00|268.5|266.1|268.47|266.07|268.56|266.16|268.29|265.89|0
1704838800000|2024-01-09 22:20:00|268.45|266.05|268.45|266.05|268.47|266.07|268.33|265.93|0
1704839100000|2024-01-09 22:25:00|268.49|266.09|268.51|266.11|268.64|266.24|268.47|266.07|0
1704839700000|2024-01-09 22:35:00|268.49|266.09|268.61|266.21|268.62|266.22|268.49|266.09|0
1704840000000|2024-01-09 22:40:00|268.57|266.17|268.8|266.4|268.86|266.46|268.57|266.17|0
1704840300000|2024-01-09 22:45:00|268.78|266.38|268.8|266.4|268.8|266.4|268.78|266.38|0
1704840600000|2024-01-09 22:50:00|268.75|266.35|268.75|266.35|268.75|266.35|268.75|266.35|0
1704840900000|2024-01-09 22:55:00|268.61|266.21|268.5|266.1|268.61|266.21|268.49|266.09|0
1704841200000|2024-01-09 23:00:00|268.81|266.41|269.16|266.76|269.31|266.91|268.74|266.34|0
1704841500000|2024-01-09 23:05:00|269.3|266.9|270.01|267.61|270.01|267.61|269.3|266.9|0
1704841800000|2024-01-09 23:10:00|270.15|267.75|269.44|267.04|270.29|267.89|269.44|267.04|0
1704842100000|2024-01-09 23:15:00|269.58|267.18|269.58|267.18|269.73|267.33|269.44|267.04|0
1704842400000|2024-01-09 23:20:00|269.44|267.04|269.44|267.04|269.72|267.32|269.44|267.04|0
1704842700000|2024-01-09 23:25:00|269.3|266.9|269.3|266.9|269.44|267.04|269.3|266.9|0
1704843000000|2024-01-09 23:30:00|269.16|266.76|269.15|266.75|269.3|266.9|269.15|266.75|0
1704843300000|2024-01-09 23:35:00|269.23|266.83|269.29|266.89|269.44|267.04|269.15|266.75|0
1704843600000|2024-01-09 23:40:00|269.15|266.75|269.01|266.61|269.15|266.75|269.01|266.61|0
1704843900000|2024-01-09 23:45:00|268.87|266.47|268.58|266.18|268.87|266.47|268.58|266.18|0
1704844200000|2024-01-09 23:50:00|268.52|266.12|268.3|265.9|268.58|266.18|268.3|265.9|0
1704844500000|2024-01-09 23:55:00|268.44|266.04|267.73|265.33|268.44|266.04|267.59|265.19|0
1704844800000|2024-01-10 00:00:00|267.88|265.48|267.17|264.77|267.88|265.48|267.03|264.63|0
1704845100000|2024-01-10 00:05:00|267.03|264.63|266.75|264.35|267.03|264.63|266.46|264.06|0
1704845400000|2024-01-10 00:10:00|266.6|264.2|266.46|264.06|266.6|264.2|266.32|263.92|0
1704845700000|2024-01-10 00:15:00|266.32|263.92|266.74|264.34|266.74|264.34|266.18|263.78|0
1704846000000|2024-01-10 00:20:00|266.88|264.48|266.6|264.2|267.02|264.62|266.46|264.06|0
1704846300000|2024-01-10 00:25:00|266.74|264.34|266.6|264.2|266.74|264.34|266.18|263.78|0
1704846600000|2024-01-10 00:30:00|266.46|264.06|266.18|263.78|266.74|264.34|266.18|263.78|0
1704846900000|2024-01-10 00:35:00|266.32|263.92|266.31|263.91|266.46|264.06|266.17|263.77|0
1704847200000|2024-01-10 00:40:00|266.17|263.77|266.59|264.19|266.88|264.48|266.17|263.77|0
1704847500000|2024-01-10 00:45:00|266.74|264.34|267.44|265.04|267.58|265.18|266.59|264.19|0
1704847800000|2024-01-10 00:50:00|267.37|264.97|267.58|265.18|267.58|265.18|267.16|264.76|0
1704848100000|2024-01-10 00:55:00|267.72|265.32|267.44|265.04|267.86|265.46|267.29|264.89|0
1704848400000|2024-01-10 01:00:00|267.29|264.89|268.28|265.88|268.42|266.02|267.29|264.89|0
1704848700000|2024-01-10 01:05:00|268.14|265.74|267.86|265.46|268.42|266.02|267.86|265.46|0
1704849000000|2024-01-10 01:10:00|268|265.6|268.28|265.88|268.42|266.02|267.57|265.17|0
1704849300000|2024-01-10 01:15:00|268.42|266.02|267.85|265.45|268.42|266.02|267.71|265.31|0
1704849600000|2024-01-10 01:20:00|267.99|265.59|268.98|266.58|268.98|266.58|267.99|265.59|0
1704849900000|2024-01-10 01:25:00|268.84|266.44|268.56|266.16|268.98|266.58|268.56|266.16|0
1704850200000|2024-01-10 01:30:00|268.46|266.26|268.46|266.26|268.6|266.4|267.89|265.69|0
1704850500000|2024-01-10 01:35:00|268.6|266.4|267.89|265.69|268.6|266.4|267.75|265.55|0
1704850800000|2024-01-10 01:40:00|268.03|265.83|268.31|266.11|268.74|266.54|267.75|265.55|0
1704851100000|2024-01-10 01:45:00|268.45|266.25|268.59|266.39|268.74|266.54|268.31|266.11|0
1704851400000|2024-01-10 01:50:00|268.73|266.53|268.17|265.97|268.88|266.68|268.17|265.97|0
1704851700000|2024-01-10 01:55:00|268.03|265.83|268.17|265.97|268.31|266.11|268.02|265.82|0
1704852000000|2024-01-10 02:00:00|268.31|266.11|268.73|266.53|268.73|266.53|267.88|265.68|0
1704852300000|2024-01-10 02:05:00|268.59|266.39|268.16|265.96|268.59|266.39|268.02|265.82|0
1704852600000|2024-01-10 02:10:00|268.3|266.1|268.16|265.96|268.3|266.1|268.02|265.82|0
1704852900000|2024-01-10 02:15:00|268.02|265.82|267.88|265.68|268.16|265.96|267.88|265.68|0
1704853200000|2024-01-10 02:20:00|268.02|265.82|268.3|266.1|268.3|266.1|267.88|265.68|0
1704853500000|2024-01-10 02:25:00|268.16|265.96|268.72|266.52|268.72|266.52|268.16|265.96|0
1704853800000|2024-01-10 02:30:00|268.58|266.38|268.3|266.1|269.01|266.81|268.16|265.96|0
1704854100000|2024-01-10 02:35:00|268.44|266.24|268.15|265.95|268.44|266.24|268.01|265.81|0
1704854400000|2024-01-10 02:40:00|268.01|265.81|267.73|265.53|268.3|266.1|267.73|265.53|0
1704854700000|2024-01-10 02:45:00|267.87|265.67|267.73|265.53|267.87|265.67|267.45|265.25|0
1704855000000|2024-01-10 02:50:00|267.59|265.39|267.87|265.67|268.01|265.81|267.59|265.39|0
1704855300000|2024-01-10 02:55:00|268.01|265.81|267.87|265.67|268.01|265.81|267.59|265.39|0
1704855600000|2024-01-10 03:00:00|268.01|265.81|267.87|265.67|268.01|265.81|267.72|265.52|0
1704855900000|2024-01-10 03:05:00|268.01|265.81|268.29|266.09|268.43|266.23|267.87|265.67|0
1704856200000|2024-01-10 03:10:00|268.43|266.23|269.14|266.94|269.14|266.94|268.29|266.09|0
1704856500000|2024-01-10 03:15:00|269.28|267.08|268.43|266.23|269.28|267.08|268.43|266.23|0
1704856800000|2024-01-10 03:20:00|268.57|266.37|268.99|266.79|269.27|267.07|268.43|266.23|0
1704857100000|2024-01-10 03:25:00|269.06|266.86|269.41|267.21|269.41|267.21|268.99|266.79|0
1704857400000|2024-01-10 03:30:00|269.27|267.07|269.84|267.64|269.84|267.64|269.27|267.07|0
1704857700000|2024-01-10 03:35:00|269.98|267.78|269.41|267.21|270.12|267.92|269.27|267.07|0
1704858000000|2024-01-10 03:40:00|269.55|267.35|269.84|267.64|269.84|267.64|269.41|267.21|0
1704858300000|2024-01-10 03:45:00|269.69|267.49|269.83|267.63|269.84|267.64|269.41|267.21|0
1704858600000|2024-01-10 03:50:00|269.69|267.49|269.55|267.35|269.83|267.63|269.55|267.35|0
1704858900000|2024-01-10 03:55:00|269.48|267.28|269.41|267.21|269.69|267.49|269.41|267.21|0
1704859200000|2024-01-10 04:00:00|269.34|267.14|268.98|266.78|269.55|267.35|268.98|266.78|0
1704859500000|2024-01-10 04:05:00|269.12|266.92|268.7|266.5|269.26|267.06|268.7|266.5|0
1704859800000|2024-01-10 04:10:00|268.84|266.64|268.41|266.21|268.84|266.64|268.41|266.21|0
1704860100000|2024-01-10 04:15:00|268.27|266.07|268.98|266.78|268.98|266.78|268.27|266.07|0
1704860400000|2024-01-10 04:20:00|268.91|266.71|268.69|266.49|268.98|266.78|268.48|266.28|0
1704860700000|2024-01-10 04:25:00|268.83|266.63|268.97|266.77|269.12|266.92|268.83|266.63|0
1704861000000|2024-01-10 04:30:00|268.91|266.71|269.54|267.34|269.54|267.34|268.91|266.71|0
1704861300000|2024-01-10 04:35:00|269.4|267.2|269.4|267.2|269.54|267.34|269.4|267.2|0
1704861600000|2024-01-10 04:40:00|269.39|267.19|269.39|267.19|269.54|267.34|269.39|267.19|0
1704861900000|2024-01-10 04:45:00|269.54|267.34|269.39|267.19|269.68|267.48|269.39|267.19|0
1704862200000|2024-01-10 04:50:00|269.32|267.12|269.25|267.05|269.32|267.12|269.11|266.91|0
1704862500000|2024-01-10 04:55:00|269.39|267.19|269.39|267.19|269.39|267.19|269.25|267.05|0
1704862800000|2024-01-10 05:00:00|269.25|267.05|269.39|267.19|269.53|267.33|269.25|267.05|0
1704863100000|2024-01-10 05:05:00|269.46|267.26|269.53|267.33|269.81|267.61|269.25|267.05|0
1704863400000|2024-01-10 05:10:00|269.67|267.47|269.39|267.19|269.81|267.61|269.39|267.19|0
1704863700000|2024-01-10 05:15:00|269.1|266.9|269.67|267.47|269.67|267.47|269.1|266.9|0
1704864000000|2024-01-10 05:20:00|269.81|267.61|269.67|267.47|269.95|267.75|269.67|267.47|0
1704864300000|2024-01-10 05:25:00|269.81|267.61|269.81|267.61|270.09|267.89|269.74|267.54|0
1704864600000|2024-01-10 05:30:00|269.95|267.75|269.38|267.18|269.95|267.75|268.96|266.76|0
1704864900000|2024-01-10 05:35:00|269.52|267.32|269.8|267.6|270.02|267.82|269.38|267.18|0
1704865200000|2024-01-10 05:40:00|269.74|267.54|269.66|267.46|269.8|267.6|269.66|267.46|0
1704865500000|2024-01-10 05:45:00|269.52|267.32|269.09|266.89|269.66|267.46|269.09|266.89|0
1704865800000|2024-01-10 05:50:00|268.95|266.75|268.67|266.47|269.02|266.82|268.53|266.33|0
1704866100000|2024-01-10 05:55:00|268.6|266.4|268.95|266.75|269.09|266.89|268.52|266.32|0
1704866400000|2024-01-10 06:00:00|269.09|266.89|268.81|266.61|269.09|266.89|268.52|266.32|0
1704866700000|2024-01-10 06:05:00|268.66|266.46|268.24|266.04|268.66|266.46|268.1|265.9|0
1704867000000|2024-01-10 06:10:00|268.1|265.9|269.09|266.89|269.09|266.89|268.1|265.9|0
1704867300000|2024-01-10 06:15:00|268.94|266.74|268.8|266.6|269.09|266.89|268.8|266.6|0
1704867600000|2024-01-10 06:20:00|268.94|266.74|268.59|266.39|268.94|266.74|268.52|266.32|0
1704867900000|2024-01-10 06:25:00|268.52|266.32|269.08|266.88|269.51|267.31|268.52|266.32|0
1704868200000|2024-01-10 06:30:00|268.94|266.74|269.36|267.16|269.51|267.31|268.94|266.74|0
1704868500000|2024-01-10 06:35:00|269.22|267.02|269.79|267.59|269.79|267.59|269.22|267.02|0
1704868800000|2024-01-10 06:40:00|269.65|267.45|269.36|267.16|269.79|267.59|269.22|267.02|0
1704869100000|2024-01-10 06:45:00|269.5|267.3|270.21|268.01|270.21|268.01|269.36|267.16|0
1704869400000|2024-01-10 06:50:00|270.35|268.15|270.49|268.29|270.92|268.72|270.35|268.15|0
1704869700000|2024-01-10 06:55:00|270.64|268.44|270.07|267.87|270.64|268.44|269.92|267.72|0
1704870000000|2024-01-10 07:00:00|269.92|267.72|269.64|267.44|270.35|268.15|269.29|267.09|0
1704870300000|2024-01-10 07:05:00|269.71|267.51|269.64|267.44|270.06|267.86|269.35|267.15|0
1704870600000|2024-01-10 07:10:00|269.78|267.58|269.49|267.29|270.21|268.01|269.21|267.01|0
1704870900000|2024-01-10 07:15:00|269.35|267.15|269.07|266.87|269.64|267.44|269.07|266.87|0
1704871200000|2024-01-10 07:20:00|269.21|267.01|268.78|266.58|269.21|267.01|268.5|266.3|0
1704871500000|2024-01-10 07:25:00|268.64|266.44|268.78|266.58|268.92|266.72|268.5|266.3|0
1704871800000|2024-01-10 07:30:00|268.64|266.44|268.64|266.44|269.07|266.87|268.43|266.23|0
1704872100000|2024-01-10 07:35:00|268.5|266.3|268|265.8|268.78|266.58|268|265.8|0
1704872400000|2024-01-10 07:40:00|268.07|265.87|267.51|265.31|268.21|266.01|267.51|265.31|0
1704872700000|2024-01-10 07:45:00|267.37|265.17|267.22|265.02|267.65|265.45|267.22|265.02|0
1704873000000|2024-01-10 07:50:00|267.36|265.16|267.22|265.02|267.5|265.3|267.08|264.88|0
1704873300000|2024-01-10 07:55:00|267.15|264.95|267.36|265.16|267.5|265.3|267.08|264.88|0
1704873600000|2024-01-10 08:00:00|267.22|265.02|266.8|264.6|267.36|265.16|266.37|264.17|0
1704873900000|2024-01-10 08:05:00|266.66|264.46|267.78|265.58|267.78|265.58|266.51|264.31|0
1704874200000|2024-01-10 08:10:00|267.64|265.44|267.99|265.79|268.35|266.15|267.5|265.3|0
1704874500000|2024-01-10 08:15:00|267.92|265.72|267.64|265.44|268.28|266.08|267.36|265.16|0
1704874800000|2024-01-10 08:20:00|267.78|265.58|267.21|265.01|267.92|265.72|267.21|265.01|0
1704875100000|2024-01-10 08:25:00|267.07|264.87|267.21|265.01|267.64|265.44|267.07|264.87|0
1704875400000|2024-01-10 08:30:00|267.35|265.15|268.27|266.07|268.27|266.07|267.21|265.01|0
1704875700000|2024-01-10 08:35:00|268.34|266.14|267.99|265.79|268.62|266.42|267.91|265.71|0
1704876000000|2024-01-10 08:40:00|267.91|265.71|268.2|266|268.62|266.42|267.63|265.43|0
1704876300000|2024-01-10 08:45:00|268.13|265.93|266.36|264.16|268.13|265.93|266.36|264.16|0
1704876600000|2024-01-10 08:50:00|266.5|264.3|267.06|264.86|267.35|265.15|266.5|264.3|0
1704876900000|2024-01-10 08:55:00|267.14|264.94|266.99|264.79|267.91|265.71|266.92|264.72|0
1704877200000|2024-01-10 09:00:00|267.06|264.86|266.08|263.88|267.2|265|266.08|263.88|0
1704877500000|2024-01-10 09:05:00|265.94|263.74|263.83|261.63|265.94|263.74|263.69|261.49|0
1704877800000|2024-01-10 09:10:00|263.69|261.49|262.85|260.65|263.69|261.49|262.16|259.96|0
1704878100000|2024-01-10 09:15:00|262.71|260.51|262.71|260.51|262.99|260.79|262.01|259.81|0
1704878400000|2024-01-10 09:20:00|262.57|260.37|261.87|259.67|262.71|260.51|261.87|259.67|0
1704878700000|2024-01-10 09:25:00|262.01|259.81|261.94|259.74|262.15|259.95|261.46|259.26|0
1704879000000|2024-01-10 09:30:00|261.87|259.67|261.25|259.05|262.15|259.95|260.9|258.7|0
1704879300000|2024-01-10 09:35:00|261.45|259.25|261.73|259.53|261.87|259.67|261.18|258.98|0
1704879600000|2024-01-10 09:40:00|261.66|259.46|262.43|260.23|262.43|260.23|261.17|258.97|0
1704879900000|2024-01-10 09:45:00|262.42|260.22|262.98|260.78|263.54|261.34|262.29|260.09|0
1704880200000|2024-01-10 09:50:00|262.84|260.64|262.84|260.64|263.26|261.06|262.7|260.5|0
1704880500000|2024-01-10 09:55:00|262.98|260.78|262.56|260.36|263.12|260.92|262.56|260.36|0
1704880800000|2024-01-10 10:00:00|262.7|260.5|262.7|260.5|263.26|261.06|262.42|260.22|0
1704881100000|2024-01-10 10:05:00|262.56|260.36|263.47|261.27|263.53|261.33|262.35|260.15|0
1704881400000|2024-01-10 10:10:00|263.39|261.19|263.53|261.33|263.67|261.47|263.25|261.05|0
1704881700000|2024-01-10 10:15:00|263.67|261.47|264.37|262.17|264.51|262.31|263.53|261.33|0
1704882000000|2024-01-10 10:20:00|264.51|262.31|264.51|262.31|265|262.8|264.37|262.17|0
1704882300000|2024-01-10 10:25:00|264.44|262.24|264.37|262.17|265.21|263.01|264.37|262.17|0
1704882600000|2024-01-10 10:30:00|264.44|262.24|265.07|262.87|265.77|263.57|264.44|262.24|0
1704882900000|2024-01-10 10:35:00|265.21|263.01|264.51|262.31|265.21|263.01|264.37|262.17|0
1704883200000|2024-01-10 10:40:00|264.37|262.17|264.22|262.02|264.79|262.59|264.22|262.02|0
1704883500000|2024-01-10 10:45:00|264.36|262.16|264.5|262.3|264.78|262.58|264.22|262.02|0
1704883800000|2024-01-10 10:50:00|264.22|262.02|264.5|262.3|264.78|262.58|264.22|262.02|0
1704884100000|2024-01-10 10:55:00|264.57|262.37|264.92|262.72|265.34|263.14|264.57|262.37|0
1704884400000|2024-01-10 11:00:00|264.85|262.65|264.5|262.3|265.2|263|264.5|262.3|0
1704884700000|2024-01-10 11:05:00|264.64|262.44|264.57|262.37|264.78|262.58|264.22|262.02|0
1704885000000|2024-01-10 11:10:00|264.5|262.3|264.22|262.02|265.48|263.28|264.08|261.88|0
1704885300000|2024-01-10 11:15:00|264.08|261.88|265.34|263.14|265.48|263.28|264.08|261.88|0
1704885600000|2024-01-10 11:20:00|265.2|263|265.48|263.28|265.62|263.42|265.2|263|0
1704885900000|2024-01-10 11:25:00|265.62|263.42|266.6|264.4|266.74|264.54|265.62|263.42|0
1704886200000|2024-01-10 11:30:00|266.46|264.26|266.81|264.61|267.73|265.53|266.46|264.26|0
1704886500000|2024-01-10 11:35:00|266.74|264.54|266.88|264.68|267.16|264.96|266.53|264.33|0
1704886800000|2024-01-10 11:40:00|266.6|264.4|267.16|264.96|267.16|264.96|266.6|264.4|0
1704887100000|2024-01-10 11:45:00|267.02|264.82|268|265.8|268.29|266.09|266.88|264.68|0
1704887400000|2024-01-10 11:50:00|268.14|265.94|268.99|266.79|269.13|266.93|268|265.8|0
1704887700000|2024-01-10 11:55:00|268.57|266.37|267.86|265.66|268.85|266.65|267.86|265.66|0
1704888000000|2024-01-10 12:00:00|267.72|265.52|265.89|263.69|267.72|265.52|265.89|263.69|0
1704888300000|2024-01-10 12:05:00|266.03|263.83|266.73|264.53|267.01|264.81|265.6|263.4|0
1704888600000|2024-01-10 12:10:00|266.66|264.46|266.16|263.96|266.66|264.46|265.74|263.54|0
1704888900000|2024-01-10 12:15:00|266.3|264.1|266.44|264.24|266.59|264.39|265.88|263.68|0
1704889200000|2024-01-10 12:20:00|266.3|264.1|265.04|262.84|266.66|264.46|265.04|262.84|0
1704889500000|2024-01-10 12:25:00|265.11|262.91|265.11|262.91|265.6|263.4|265.04|262.84|0
1704889800000|2024-01-10 12:30:00|264.9|262.7|266.02|263.82|266.02|263.82|264.9|262.7|0
1704890100000|2024-01-10 12:35:00|265.95|263.75|266.02|263.82|266.16|263.96|265.46|263.26|0
1704890400000|2024-01-10 12:40:00|266.09|263.89|266.86|264.66|266.86|264.66|266.09|263.89|0
1704890700000|2024-01-10 12:45:00|267|264.8|266.72|264.52|267.42|265.22|266.72|264.52|0
1704891000000|2024-01-10 12:50:00|266.58|264.38|265.73|263.53|266.65|264.45|265.59|263.39|0
1704891300000|2024-01-10 12:55:00|265.87|263.67|267|264.8|267|264.8|265.59|263.39|0
1704891600000|2024-01-10 13:00:00|266.93|264.73|267.28|265.08|268.27|266.07|266.93|264.73|0
1704891900000|2024-01-10 13:05:00|267.49|265.29|266.93|264.73|267.7|265.5|266.43|264.23|0
1704892200000|2024-01-10 13:10:00|266.85|264.65|266.15|263.95|266.85|264.65|265.87|263.67|0
1704892500000|2024-01-10 13:15:00|266.01|263.81|267.13|264.93|267.13|264.93|266.01|263.81|0
1704892800000|2024-01-10 13:20:00|267.27|265.07|266.85|264.65|267.56|265.36|266.29|264.09|0
1704893100000|2024-01-10 13:25:00|266.71|264.51|266.28|264.08|267.27|265.07|265.72|263.52|0
1704893400000|2024-01-10 13:30:00|266.42|264.22|267.41|265.21|267.83|265.63|266.28|264.08|0
1704893700000|2024-01-10 13:35:00|267.27|265.07|266.99|264.79|267.83|265.63|266.84|264.64|0
1704894000000|2024-01-10 13:40:00|267.13|264.93|267.69|265.49|267.69|265.49|266.84|264.64|0
1704894300000|2024-01-10 13:45:00|267.83|265.63|268.11|265.91|268.82|266.62|267.69|265.49|0
1704894600000|2024-01-10 13:50:00|268.25|266.05|268.11|265.91|268.89|266.69|267.97|265.77|0
1704894900000|2024-01-10 13:55:00|268.25|266.05|268.96|266.76|268.96|266.76|267.83|265.63|0
1704895200000|2024-01-10 14:00:00|268.82|266.62|268.53|266.33|269.81|267.61|268.39|266.19|0
1704895500000|2024-01-10 14:05:00|268.39|266.19|268.53|266.33|268.81|266.61|267.68|265.48|0
1704895800000|2024-01-10 14:10:00|268.67|266.47|267.26|265.06|269.1|266.9|267.12|264.92|0
1704896100000|2024-01-10 14:15:00|267.12|264.92|266.97|264.77|267.54|265.34|266.69|264.49|0
1704896400000|2024-01-10 14:20:00|267.12|264.92|266.83|264.63|267.4|265.2|266.55|264.35|0
1704896700000|2024-01-10 14:25:00|266.97|264.77|265.71|263.51|266.97|264.77|265.56|263.36|0
1704897000000|2024-01-10 14:30:00|265.28|263.08|262.74|260.54|265.56|263.36|261.79|259.59|0
1704897300000|2024-01-10 14:35:00|262.88|260.68|260.93|258.73|262.88|260.68|260.8|258.6|0
1704897600000|2024-01-10 14:40:00|260.87|258.67|259.99|257.79|262.32|260.12|259.02|256.82|0
1704897900000|2024-01-10 14:45:00|259.57|257.37|260.26|258.06|261.51|259.31|259.57|257.37|0
1704898200000|2024-01-10 14:50:00|260.4|258.2|263.88|261.68|264.02|261.82|260.12|257.92|0
1704898500000|2024-01-10 14:55:00|264.3|262.1|262.48|260.28|264.3|262.1|262.48|260.28|0
1704898800000|2024-01-10 15:00:00|262.34|260.14|265.56|263.36|266.41|264.21|262.34|260.14|0
1704899100000|2024-01-10 15:05:00|265.63|263.43|265|262.8|267.25|265.05|264.86|262.66|0
1704899400000|2024-01-10 15:10:00|264.64|262.44|263.99|261.79|264.84|262.64|263.02|260.82|0
1704899700000|2024-01-10 15:15:00|263.85|261.65|264.55|262.35|264.97|262.77|262.74|260.54|0
1704900000000|2024-01-10 15:20:00|264.69|262.49|264.83|262.63|265.25|263.05|263.71|261.51|0
1704900300000|2024-01-10 15:25:00|264.97|262.77|262.45|260.25|265.25|263.05|262.03|259.83|0
1704900600000|2024-01-10 15:30:00|262.59|260.39|261.76|259.56|262.59|260.39|261.48|259.28|0
1704900900000|2024-01-10 15:35:00|261.75|259.55|261.61|259.41|262.31|260.11|261.2|259|0
1704901200000|2024-01-10 15:40:00|261.48|259.28|260.22|258.02|261.61|259.41|259.81|257.61|0
1704901500000|2024-01-10 15:45:00|260.09|257.89|260.5|258.3|261.75|259.55|259.95|257.75|0
1704901800000|2024-01-10 15:50:00|260.22|258.02|261.05|258.85|261.19|258.99|260.08|257.88|0
1704902100000|2024-01-10 15:55:00|260.92|258.72|259.67|257.47|260.92|258.72|259.53|257.33|0
1704902400000|2024-01-10 16:00:00|259.8|257.6|260.22|258.02|260.5|258.3|259.39|257.19|0
1704902700000|2024-01-10 16:05:00|260.08|257.88|259.94|257.74|260.63|258.43|259.8|257.6|0
1704903000000|2024-01-10 16:10:00|259.8|257.6|262.72|260.52|263.98|261.78|259.8|257.6|0
1704903300000|2024-01-10 16:15:00|262.86|260.66|262.16|259.96|263.84|261.64|262.02|259.82|0
1704903600000|2024-01-10 16:20:00|262.02|259.82|262.18|259.98|262.3|260.1|261.05|258.85|0
1704903900000|2024-01-10 16:25:00|261.51|259.31|261.65|259.45|262.07|259.87|260.81|258.61|0
1704904200000|2024-01-10 16:30:00|261.79|259.59|262.48|260.28|263.04|260.84|261.23|259.03|0
1704904500000|2024-01-10 16:35:00|262.34|260.14|262.2|260|262.76|260.56|261.92|259.72|0
1704904800000|2024-01-10 16:40:00|262.06|259.86|260.53|258.33|262.06|259.86|260.39|258.19|0
1704905100000|2024-01-10 16:45:00|260.39|258.19|261.5|259.3|261.5|259.3|260.11|257.91|0
1704905400000|2024-01-10 16:50:00|261.36|259.16|261.5|259.3|263.46|261.26|261.22|259.02|0
1704905700000|2024-01-10 16:55:00|261.43|259.23|261.08|258.88|262.06|259.86|260.11|257.91|0
1704906000000|2024-01-10 17:00:00|260.94|258.74|262.2|260|262.75|260.55|260.94|258.74|0
1704906300000|2024-01-10 17:05:00|262.06|259.86|260.94|258.74|262.61|260.41|260.8|258.6|0
1704906600000|2024-01-10 17:10:00|261.08|258.88|260.24|258.04|261.5|259.3|260.11|257.91|0
1704906900000|2024-01-10 17:15:00|260.38|258.18|260.38|258.18|261.22|259.02|259.97|257.77|0
1704907200000|2024-01-10 17:20:00|260.24|258.04|259.82|257.62|260.38|258.18|259.55|257.35|0
1704907500000|2024-01-10 17:25:00|259.69|257.49|259.96|257.76|260.8|258.6|259.68|257.48|0
1704907800000|2024-01-10 17:30:00|259.82|257.62|259.41|257.21|259.96|257.76|259.27|257.07|0
1704908100000|2024-01-10 17:35:00|259.54|257.34|258.71|256.51|259.68|257.48|258.3|256.1|0
1704908400000|2024-01-10 17:40:00|258.65|256.45|259.13|256.93|260.1|257.9|258.44|256.24|0
1704908700000|2024-01-10 17:45:00|259.26|257.06|258.71|256.51|259.68|257.48|258.64|256.44|0
1704909000000|2024-01-10 17:50:00|258.57|256.37|258.71|256.51|258.99|256.79|258.29|256.09|0
1704909300000|2024-01-10 17:55:00|258.57|256.37|258.29|256.09|258.85|256.65|257.88|255.68|0
1704909600000|2024-01-10 18:00:00|258.15|255.95|255.95|253.75|260.37|258.17|255.95|253.75|0
1704909900000|2024-01-10 18:05:00|256.09|253.89|258.57|256.37|258.57|256.37|255.26|253.06|0
1704910200000|2024-01-10 18:10:00|258.84|256.64|259.26|257.06|261.2|259|258.57|256.37|0
1704910500000|2024-01-10 18:15:00|259.4|257.2|258.56|256.36|259.95|257.75|257.74|255.54|0
1704910800000|2024-01-10 18:20:00|258.43|256.23|258.29|256.09|260.09|257.89|258.15|255.95|0
1704911100000|2024-01-10 18:25:00|257.87|255.67|258.98|256.78|259.11|256.91|257.87|255.67|0
1704911400000|2024-01-10 18:30:00|258.84|256.64|256.9|254.7|259.11|256.91|256.77|254.57|0
1704911700000|2024-01-10 18:35:00|257.04|254.84|257.73|255.53|259.11|256.91|256.9|254.7|0
1704912000000|2024-01-10 18:40:00|257.59|255.39|257.52|255.32|258|255.8|257.18|254.98|0
1704912300000|2024-01-10 18:45:00|257.45|255.25|256.62|254.42|257.73|255.53|256.62|254.42|0
1704912600000|2024-01-10 18:50:00|257.06|254.86|256.51|254.31|257.34|255.14|256.24|254.04|0
1704912900000|2024-01-10 18:55:00|256.65|254.45|256.65|254.45|257.06|254.86|256.1|253.9|0
1704913200000|2024-01-10 19:00:00|256.51|254.31|255.82|253.62|257.06|254.86|255.82|253.62|0
1704913500000|2024-01-10 19:05:00|255.68|253.48|256.09|253.89|256.51|254.31|255.55|253.35|0
1704913800000|2024-01-10 19:10:00|255.96|253.76|253.22|251.02|256.23|254.03|251.59|249.39|0
1704914100000|2024-01-10 19:15:00|253.09|250.89|251.86|249.66|253.36|251.16|251.59|249.39|0
1704914400000|2024-01-10 19:20:00|251.73|249.53|251.65|249.45|253.55|251.35|251.65|249.45|0
1704914700000|2024-01-10 19:25:00|251.52|249.32|251.92|249.72|252.54|250.34|250.7|248.5|0
1704915000000|2024-01-10 19:30:00|251.65|249.45|251.38|249.18|251.92|249.72|250.84|248.64|0
1704915300000|2024-01-10 19:35:00|251.45|249.25|251.92|249.72|252.6|250.4|251.11|248.91|0
1704915600000|2024-01-10 19:40:00|251.78|249.58|251.24|249.04|252.19|249.99|251.24|249.04|0
1704915900000|2024-01-10 19:45:00|251.11|248.91|250.9|248.7|251.11|248.91|250.02|247.82|0
1704916200000|2024-01-10 19:50:00|250.83|248.63|249.08|246.88|250.83|248.63|248.4|246.2|0
1704916500000|2024-01-10 19:55:00|248.94|246.74|248.4|246.2|249.21|247.01|248.27|246.07|0
1704916800000|2024-01-10 20:00:00|248.13|245.93|248.6|246.4|250.15|247.95|247.87|245.67|0
1704917100000|2024-01-10 20:05:00|248.47|246.27|247.93|245.73|249.27|247.07|247.53|245.33|0
1704917400000|2024-01-10 20:10:00|248.06|245.86|250.35|248.15|250.76|248.56|248.06|245.86|0
1704917700000|2024-01-10 20:15:00|249.95|247.75|251.3|249.1|251.57|249.37|249.14|246.94|0
1704918000000|2024-01-10 20:20:00|251.03|248.83|255.52|253.32|255.65|253.45|250.75|248.55|0
1704918300000|2024-01-10 20:25:00|255.24|253.04|253.27|251.07|255.79|253.59|252.65|250.45|0
1704918600000|2024-01-10 20:30:00|253.41|251.21|252.04|249.84|254.09|251.89|251.09|248.89|0
1704918900000|2024-01-10 20:35:00|251.91|249.71|252.59|250.39|253.34|251.14|251.64|249.44|0
1704919200000|2024-01-10 20:40:00|252.31|250.11|254.91|252.71|255.32|253.12|252.18|249.98|0
1704919500000|2024-01-10 20:45:00|255.05|252.85|256.97|254.77|256.97|254.77|254.09|251.89|0
1704919800000|2024-01-10 20:50:00|257.8|255.6|253.37|251.17|258.77|256.57|253.37|251.17|0
1704920100000|2024-01-10 20:55:00|252.82|250.62|252.31|250.11|253.91|251.71|250.81|248.61|0
1704920400000|2024-01-10 21:00:00|252.17|249.97|252.44|250.24|252.85|250.65|251.36|249.16|0
1704920700000|2024-01-10 21:05:00|252.58|250.38|252.3|250.1|252.85|250.65|252.03|249.83|0
1704921000000|2024-01-10 21:10:00|252.17|249.97|252.3|250.1|252.71|250.51|252.17|249.97|0
1704921300000|2024-01-10 21:15:00|252.27|249.87|251.86|249.46|252.4|250|251.72|249.32|0
1704921600000|2024-01-10 21:20:00|251.99|249.59|251.72|249.32|252.13|249.73|251.58|249.18|0
1704921900000|2024-01-10 21:25:00|251.86|249.46|251.72|249.32|251.99|249.59|251.72|249.32|0
1704922200000|2024-01-10 21:30:00|251.85|249.45|251.72|249.32|251.99|249.59|251.72|249.32|0
1704922500000|2024-01-10 21:35:00|251.85|249.45|252.26|249.86|252.26|249.86|251.85|249.45|0
1704922800000|2024-01-10 21:40:00|252.12|249.72|251.85|249.45|252.26|249.86|251.71|249.31|0
1704923100000|2024-01-10 21:45:00|251.78|249.38|251.58|249.18|251.85|249.45|251.31|248.91|0
1704923400000|2024-01-10 21:50:00|251.44|249.04|251.71|249.31|251.85|249.45|251.44|249.04|0
1704923700000|2024-01-10 21:55:00|251.65|249.25|251.65|249.25|252.12|249.72|251.65|249.25|0
1704924000000|2024-01-10 22:00:00|251.69|249.29|251.84|249.44|251.92|249.52|251.62|249.22|0
1704924300000|2024-01-10 22:05:00|251.82|249.42|251.58|249.18|251.82|249.42|251.52|249.12|0
1704924600000|2024-01-10 22:10:00|251.56|249.16|251.62|249.22|251.62|249.22|251.54|249.14|0
1704924900000|2024-01-10 22:15:00|251.76|249.36|251.89|249.49|252.09|249.69|251.69|249.29|0
1704925200000|2024-01-10 22:20:00|251.88|249.48|251.74|249.34|252.01|249.61|251.74|249.34|0
1704925500000|2024-01-10 22:25:00|251.71|249.31|251.61|249.21|251.71|249.31|251.59|249.19|0
1704925800000|2024-01-10 22:30:00|251.63|249.23|251.77|249.37|251.77|249.37|251.63|249.23|0
1704926100000|2024-01-10 22:35:00|251.75|249.35|251.87|249.47|251.89|249.49|251.75|249.35|0
1704926400000|2024-01-10 22:40:00|251.85|249.45|251.95|249.55|252.13|249.73|251.75|249.35|0
1704926700000|2024-01-10 22:45:00|251.99|249.59|251.67|249.27|252.02|249.62|251.67|249.27|0
1704927000000|2024-01-10 22:50:00|251.77|249.37|251.77|249.37|251.77|249.37|251.67|249.27|0
1704927300000|2024-01-10 22:55:00|251.65|249.25|251.67|249.27|251.79|249.39|251.55|249.15|0
1704927600000|2024-01-10 23:00:00|251.49|249.09|252.64|250.24|253.05|250.65|251.49|249.09|0
1704927900000|2024-01-10 23:05:00|252.71|250.31|252.64|250.24|252.91|250.51|252.64|250.24|0
1704928200000|2024-01-10 23:10:00|252.5|250.1|251.69|249.29|252.5|250.1|251.55|249.15|0
1704928500000|2024-01-10 23:15:00|251.55|249.15|251.55|249.15|251.55|249.15|251.28|248.88|0
1704928800000|2024-01-10 23:20:00|251.49|249.09|251.14|248.74|251.49|249.09|251.01|248.61|0
1704929100000|2024-01-10 23:25:00|251.28|248.88|250.74|248.34|251.28|248.88|250.74|248.34|0
1704929400000|2024-01-10 23:30:00|250.6|248.2|251.01|248.61|251.01|248.61|250.6|248.2|0
1704929700000|2024-01-10 23:35:00|251.14|248.74|251.14|248.74|251.28|248.88|251.14|248.74|0
1704930000000|2024-01-10 23:40:00|251|248.6|250.87|248.47|251.27|248.87|250.73|248.33|0
1704930300000|2024-01-10 23:45:00|250.73|248.33|251.41|249.01|251.54|249.14|250.73|248.33|0
1704930600000|2024-01-10 23:50:00|251.54|249.14|251.27|248.87|251.54|249.14|251|248.6|0
1704930900000|2024-01-10 23:55:00|251.14|248.74|251.41|249.01|251.41|249.01|251|248.6|0
1704931200000|2024-01-11 00:00:00|251.48|249.08|250.86|248.46|251.54|249.14|250.73|248.33|0
1704931500000|2024-01-11 00:05:00|250.93|248.53|251.81|249.41|251.81|249.41|250.86|248.46|0
1704931800000|2024-01-11 00:10:00|251.74|249.34|251.27|248.87|251.81|249.41|251.27|248.87|0
1704932100000|2024-01-11 00:15:00|251.4|249|251.26|248.86|251.67|249.27|251.13|248.73|0
1704932400000|2024-01-11 00:20:00|251.13|248.73|251.53|249.13|251.53|249.13|251.13|248.73|0
1704932700000|2024-01-11 00:25:00|251.4|249|251.4|249|251.53|249.13|251.13|248.73|0
1704933000000|2024-01-11 00:30:00|251.26|248.86|250.72|248.32|251.26|248.86|250.72|248.32|0
1704933300000|2024-01-11 00:35:00|250.58|248.18|250.38|247.98|250.85|248.45|250.31|247.91|0
1704933600000|2024-01-11 00:40:00|250.31|247.91|249.64|247.24|250.45|248.05|249.64|247.24|0
1704933900000|2024-01-11 00:45:00|249.37|246.97|248.96|246.56|249.37|246.97|248.69|246.29|0
1704934200000|2024-01-11 00:50:00|249.09|246.69|249.36|246.96|249.63|247.23|249.09|246.69|0
1704934500000|2024-01-11 00:55:00|249.5|247.1|249.5|247.1|249.63|247.23|249.23|246.83|0
1704934800000|2024-01-11 01:00:00|249.36|246.96|249.09|246.69|249.36|246.96|248.28|245.88|0
1704935100000|2024-01-11 01:05:00|249.23|246.83|248.42|246.02|249.23|246.83|248.28|245.88|0
1704935400000|2024-01-11 01:10:00|248.55|246.15|248.28|245.88|248.55|246.15|248.15|245.75|0
1704935700000|2024-01-11 01:15:00|248.15|245.75|248.01|245.61|248.41|246.01|248.01|245.61|0
1704936000000|2024-01-11 01:20:00|248.14|245.74|248.82|246.42|248.95|246.55|248.14|245.74|0
1704936300000|2024-01-11 01:25:00|248.95|246.55|248.81|246.41|249.08|246.68|248.81|246.41|0
1704936600000|2024-01-11 01:30:00|248.85|246.65|248.71|246.51|249.12|246.92|248.71|246.51|0
1704936900000|2024-01-11 01:35:00|248.58|246.38|248.71|246.51|248.98|246.78|248.17|245.97|0
1704937200000|2024-01-11 01:40:00|248.65|246.45|248.44|246.24|248.85|246.65|248.44|246.24|0
1704937500000|2024-01-11 01:45:00|248.58|246.38|248.57|246.37|248.84|246.64|248.44|246.24|0
1704937800000|2024-01-11 01:50:00|248.64|246.44|248.44|246.24|248.71|246.51|248.44|246.24|0
1704938100000|2024-01-11 01:55:00|248.57|246.37|248.44|246.24|248.57|246.37|248.44|246.24|0
1704938400000|2024-01-11 02:00:00|248.3|246.1|248.17|245.97|248.57|246.37|248.03|245.83|0
1704938700000|2024-01-11 02:05:00|248.1|245.9|248.03|245.83|248.3|246.1|248.03|245.83|0
1704939000000|2024-01-11 02:10:00|248.1|245.9|247.76|245.56|248.16|245.96|247.63|245.43|0
1704939300000|2024-01-11 02:15:00|247.7|245.5|247.62|245.42|247.7|245.5|247.22|245.02|0
1704939600000|2024-01-11 02:20:00|247.76|245.56|248.16|245.96|248.16|245.96|247.49|245.29|0
1704939900000|2024-01-11 02:25:00|248.03|245.83|248.16|245.96|248.29|246.09|248.02|245.82|0
1704940200000|2024-01-11 02:30:00|248.29|246.09|248.29|246.09|248.43|246.23|247.89|245.69|0
1704940500000|2024-01-11 02:35:00|248.43|246.23|248.56|246.36|248.56|246.36|248.29|246.09|0
1704940800000|2024-01-11 02:40:00|248.69|246.49|248.49|246.29|248.69|246.49|248.42|246.22|0
1704941100000|2024-01-11 02:45:00|248.42|246.22|248.29|246.09|248.69|246.49|248.29|246.09|0
1704941400000|2024-01-11 02:50:00|248.15|245.95|248.29|246.09|248.42|246.22|248.15|245.95|0
1704941700000|2024-01-11 02:55:00|248.15|245.95|248.15|245.95|248.29|246.09|248.02|245.82|0
1704942000000|2024-01-11 03:00:00|248.02|245.82|248.02|245.82|248.15|245.95|247.88|245.68|0
1704942300000|2024-01-11 03:05:00|248.01|245.81|248.01|245.81|248.15|245.95|247.88|245.68|0
1704942600000|2024-01-11 03:10:00|247.88|245.68|247.88|245.68|248.01|245.81|247.61|245.41|0
1704942900000|2024-01-11 03:15:00|247.74|245.54|247.74|245.54|247.88|245.68|247.74|245.54|0
1704943200000|2024-01-11 03:20:00|247.88|245.68|247.88|245.68|247.88|245.68|247.88|245.68|0
1704943500000|2024-01-11 03:25:00|247.87|245.67|247.74|245.54|248.01|245.81|247.61|245.41|0
1704943800000|2024-01-11 03:30:00|247.6|245.4|246.93|244.73|247.74|245.54|246.8|244.6|0
1704944100000|2024-01-11 03:35:00|247.07|244.87|247.33|245.13|247.33|245.13|246.8|244.6|0
1704944400000|2024-01-11 03:40:00|247.27|245.07|247.6|245.4|247.6|245.4|247.2|245|0
1704944700000|2024-01-11 03:45:00|247.74|245.54|247.47|245.27|247.74|245.54|247.33|245.13|0
1704945000000|2024-01-11 03:50:00|247.33|245.13|246.53|244.33|247.46|245.26|246.53|244.33|0
1704945300000|2024-01-11 03:55:00|246.66|244.46|246.66|244.46|247.06|244.86|246.66|244.46|0
1704945600000|2024-01-11 04:00:00|246.79|244.59|246.92|244.72|247.06|244.86|246.66|244.46|0
1704945900000|2024-01-11 04:05:00|246.79|244.59|246.52|244.32|246.92|244.72|246.52|244.32|0
1704946200000|2024-01-11 04:10:00|246.66|244.46|246.79|244.59|246.92|244.72|246.65|244.45|0
1704946500000|2024-01-11 04:15:00|246.86|244.66|247.19|244.99|247.19|244.99|246.86|244.66|0
1704946800000|2024-01-11 04:20:00|247.05|244.85|246.79|244.59|247.05|244.85|246.65|244.45|0
1704947100000|2024-01-11 04:25:00|246.85|244.65|247.05|244.85|247.05|244.85|246.78|244.58|0
1704947400000|2024-01-11 04:30:00|246.99|244.79|247.18|244.98|247.32|245.12|246.92|244.72|0
1704947700000|2024-01-11 04:35:00|247.32|245.12|247.59|245.39|247.59|245.39|247.18|244.98|0
1704948000000|2024-01-11 04:40:00|247.52|245.32|247.18|244.98|247.59|245.39|247.18|244.98|0
1704948300000|2024-01-11 04:45:00|247.32|245.12|247.52|245.32|247.52|245.32|247.18|244.98|0
1704948600000|2024-01-11 04:50:00|247.58|245.38|247.18|244.98|247.58|245.38|247.18|244.98|0
1704948900000|2024-01-11 04:55:00|247.31|245.11|247.18|244.98|247.31|245.11|247.18|244.98|0
1704949200000|2024-01-11 05:00:00|247.31|245.11|246.91|244.71|247.31|245.11|246.91|244.71|0
1704949500000|2024-01-11 05:05:00|247.04|244.84|247.04|244.84|247.18|244.98|246.91|244.71|0
1704949800000|2024-01-11 05:10:00|247.11|244.91|247.04|244.84|247.24|245.04|246.91|244.71|0
1704950100000|2024-01-11 05:15:00|246.91|244.71|247.04|244.84|247.11|244.91|246.9|244.7|0
1704950400000|2024-01-11 05:20:00|246.97|244.77|247.57|245.37|247.57|245.37|246.9|244.7|0
1704950700000|2024-01-11 05:25:00|247.64|245.44|246.77|244.57|247.71|245.51|246.5|244.3|0
1704951000000|2024-01-11 05:30:00|246.9|244.7|247.44|245.24|247.57|245.37|246.84|244.64|0
1704951300000|2024-01-11 05:35:00|247.57|245.37|247.43|245.23|247.57|245.37|247.43|245.23|0
1704951600000|2024-01-11 05:40:00|247.3|245.1|247.03|244.83|247.43|245.23|247.03|244.83|0
1704951900000|2024-01-11 05:45:00|246.9|244.7|247.16|244.96|247.16|244.96|246.76|244.56|0
1704952200000|2024-01-11 05:50:00|247.3|245.1|247.83|245.63|247.83|245.63|247.16|244.96|0
1704952500000|2024-01-11 05:55:00|247.7|245.5|247.43|245.23|247.7|245.5|247.43|245.23|0
1704952800000|2024-01-11 06:00:00|247.5|245.3|247.43|245.23|247.56|245.36|247.16|244.96|0
1704953100000|2024-01-11 06:05:00|247.56|245.36|247.29|245.09|247.83|245.63|247.29|245.09|0
1704953400000|2024-01-11 06:10:00|247.16|244.96|246.49|244.29|247.43|245.23|246.49|244.29|0
1704953700000|2024-01-11 06:15:00|246.56|244.36|246.75|244.55|246.89|244.69|246.49|244.29|0
1704954000000|2024-01-11 06:20:00|246.62|244.42|246.35|244.15|246.62|244.42|246.35|244.15|0
1704954300000|2024-01-11 06:25:00|246.22|244.02|246.48|244.28|246.48|244.28|245.95|243.75|0
1704954600000|2024-01-11 06:30:00|246.62|244.42|245.81|243.61|246.62|244.42|245.81|243.61|0
1704954900000|2024-01-11 06:35:00|245.68|243.48|245.54|243.34|245.95|243.75|245.14|242.94|0
1704955200000|2024-01-11 06:40:00|245.41|243.21|245.68|243.48|245.94|243.74|245.41|243.21|0
1704955500000|2024-01-11 06:45:00|245.81|243.61|245.94|243.74|246.08|243.88|245.68|243.48|0
1704955800000|2024-01-11 06:50:00|246.08|243.88|245.94|243.74|246.21|244.01|245.94|243.74|0
1704956100000|2024-01-11 06:55:00|245.81|243.61|245.81|243.61|246.01|243.81|245.67|243.47|0
1704956400000|2024-01-11 07:00:00|245.67|243.47|245.4|243.2|245.81|243.61|245.4|243.2|0
1704956700000|2024-01-11 07:05:00|245.27|243.07|245|242.8|245.54|243.34|245|242.8|0
1704957000000|2024-01-11 07:10:00|244.94|242.74|245.53|243.33|245.6|243.4|244.87|242.67|0
1704957300000|2024-01-11 07:15:00|245.6|243.4|245.4|243.2|245.8|243.6|245.27|243.07|0
1704957600000|2024-01-11 07:20:00|245.27|243.07|245.07|242.87|245.53|243.33|244.86|242.66|0
1704957900000|2024-01-11 07:25:00|245.13|242.93|244.86|242.66|245.13|242.93|244.53|242.33|0
1704958200000|2024-01-11 07:30:00|244.93|242.73|245.53|243.33|245.66|243.46|244.93|242.73|0
1704958500000|2024-01-11 07:35:00|245.66|243.46|245.08|242.88|246.72|244.52|244.95|242.75|0
1704958800000|2024-01-11 07:40:00|244.95|242.75|244.95|242.75|244.95|242.75|244.55|242.35|0
1704959100000|2024-01-11 07:45:00|244.82|242.62|245.21|243.01|245.21|243.01|244.68|242.48|0
1704959400000|2024-01-11 07:50:00|245.28|243.08|245.35|243.15|245.35|243.15|244.81|242.61|0
1704959700000|2024-01-11 07:55:00|245.42|243.22|245.41|243.21|245.61|243.41|245.08|242.88|0
1704960000000|2024-01-11 08:00:00|245.55|243.35|245.74|243.54|246.01|243.81|245.08|242.88|0
1704960300000|2024-01-11 08:05:00|245.61|243.41|244.94|242.74|246.15|243.95|244.81|242.61|0
1704960600000|2024-01-11 08:10:00|244.81|242.61|244.54|242.34|245.21|243.01|244.27|242.07|0
1704960900000|2024-01-11 08:15:00|244.48|242.28|243.74|241.54|244.81|242.61|243.34|241.14|0
1704961200000|2024-01-11 08:20:00|243.87|241.67|242.94|240.74|243.87|241.67|242.68|240.48|0
1704961500000|2024-01-11 08:25:00|242.81|240.61|243.21|241.01|243.34|241.14|242.41|240.21|0
1704961800000|2024-01-11 08:30:00|243.34|241.14|243.07|240.87|243.6|241.4|242.94|240.74|0
1704962100000|2024-01-11 08:35:00|243.2|241|242.94|240.74|243.34|241.14|242.54|240.34|0
1704962400000|2024-01-11 08:40:00|243.07|240.87|242.94|240.74|243.4|241.2|242.67|240.47|0
1704962700000|2024-01-11 08:45:00|243.07|240.87|242.4|240.2|243.07|240.87|242.27|240.07|0
1704963000000|2024-01-11 08:50:00|242.34|240.14|243.11|240.91|243.11|240.91|241.87|239.67|0
1704963300000|2024-01-11 08:55:00|243.24|241.04|243.24|241.04|243.37|241.17|242.84|240.64|0
1704963600000|2024-01-11 09:00:00|243.37|241.17|244.3|242.1|244.3|242.1|243.11|240.91|0
1704963900000|2024-01-11 09:05:00|244.24|242.04|245.23|243.03|245.23|243.03|244.1|241.9|0
1704964200000|2024-01-11 09:10:00|245.63|243.43|245.43|243.23|245.9|243.7|244.96|242.76|0
1704964500000|2024-01-11 09:15:00|245.57|243.37|245.9|243.7|246.03|243.83|245.5|243.3|0
1704964800000|2024-01-11 09:20:00|245.76|243.56|246.03|243.83|246.16|243.96|245.36|243.16|0
1704965100000|2024-01-11 09:25:00|246.1|243.9|246.03|243.83|246.37|244.17|245.76|243.56|0
1704965400000|2024-01-11 09:30:00|246.43|244.23|246.96|244.76|247.77|245.57|246.36|244.16|0
1704965700000|2024-01-11 09:35:00|247.23|245.03|247.77|245.57|247.9|245.7|247.1|244.9|0
1704966000000|2024-01-11 09:40:00|247.9|245.7|248.51|246.31|248.57|246.37|247.9|245.7|0
1704966300000|2024-01-11 09:45:00|248.57|246.37|247.76|245.56|248.57|246.37|247.76|245.56|0
1704966600000|2024-01-11 09:50:00|247.63|245.43|247.49|245.29|248.03|245.83|247.23|245.03|0
1704966900000|2024-01-11 09:55:00|247.63|245.43|247.76|245.56|248.03|245.83|247.49|245.29|0
1704967200000|2024-01-11 10:00:00|247.89|245.69|247.76|245.56|248.03|245.83|247.36|245.16|0
1704967500000|2024-01-11 10:05:00|247.62|245.42|248.16|245.96|248.43|246.23|247.62|245.42|0
1704967800000|2024-01-11 10:10:00|248.3|246.1|248.29|246.09|248.56|246.36|247.89|245.69|0
1704968100000|2024-01-11 10:15:00|248.16|245.96|247.75|245.55|248.29|246.09|247.75|245.55|0
1704968400000|2024-01-11 10:20:00|247.89|245.69|248.43|246.23|248.56|246.36|247.75|245.55|0
1704968700000|2024-01-11 10:25:00|248.29|246.09|248.16|245.96|248.43|246.23|247.75|245.55|0
1704969000000|2024-01-11 10:30:00|248.02|245.82|248.49|246.29|248.63|246.43|247.01|244.81|0
1704969300000|2024-01-11 10:35:00|248.36|246.16|248.76|246.56|249.03|246.83|248.36|246.16|0
1704969600000|2024-01-11 10:40:00|249.03|246.83|249.7|247.5|249.97|247.77|248.89|246.69|0
1704969900000|2024-01-11 10:45:00|249.84|247.64|249.84|247.64|250.11|247.91|249.3|247.1|0
1704970200000|2024-01-11 10:50:00|249.97|247.77|250.24|248.04|250.24|248.04|249.7|247.5|0
1704970500000|2024-01-11 10:55:00|250.1|247.9|249.16|246.96|250.24|248.04|249.02|246.82|0
1704970800000|2024-01-11 11:00:00|249.02|246.82|247.95|245.75|249.02|246.82|247.95|245.75|0
1704971100000|2024-01-11 11:05:00|248.08|245.88|248.21|246.01|248.62|246.42|247.94|245.74|0
1704971400000|2024-01-11 11:10:00|248.08|245.88|247.94|245.74|248.21|246.01|247.67|245.47|0
1704971700000|2024-01-11 11:15:00|247.81|245.61|247.67|245.47|247.81|245.61|247.27|245.07|0
1704972000000|2024-01-11 11:20:00|247.54|245.34|248.21|246.01|248.34|246.14|247.27|245.07|0
1704972300000|2024-01-11 11:25:00|248.34|246.14|248.48|246.28|248.61|246.41|248.21|246.01|0
1704972600000|2024-01-11 11:30:00|248.34|246.14|248.07|245.87|248.48|246.28|247.94|245.74|0
1704972900000|2024-01-11 11:35:00|248.21|246.01|248.2|246|248.47|246.27|247.94|245.74|0
1704973200000|2024-01-11 11:40:00|248.07|245.87|248.74|246.54|248.74|246.54|247.94|245.74|0
1704973500000|2024-01-11 11:45:00|248.88|246.68|249.14|246.94|249.55|247.35|248.47|246.27|0
1704973800000|2024-01-11 11:50:00|249.21|247.01|248.74|246.54|249.41|247.21|248.74|246.54|0
1704974100000|2024-01-11 11:55:00|248.67|246.47|248.74|246.54|248.87|246.67|248.33|246.13|0
1704974400000|2024-01-11 12:00:00|248.87|246.67|249.41|247.21|249.55|247.35|247.93|245.73|0
1704974700000|2024-01-11 12:05:00|249.28|247.08|249|246.8|249.95|247.75|248.73|246.53|0
1704975000000|2024-01-11 12:10:00|249.07|246.87|249.14|246.94|249.95|247.75|249|246.8|0
1704975300000|2024-01-11 12:15:00|249.27|247.07|248.87|246.67|249.54|247.34|248.8|246.6|0
1704975600000|2024-01-11 12:20:00|248.73|246.53|248.33|246.13|249|246.8|248.19|245.99|0
1704975900000|2024-01-11 12:25:00|248.19|245.99|247.79|245.59|248.33|246.13|247.39|245.19|0
1704976200000|2024-01-11 12:30:00|247.92|245.72|247.25|245.05|248.19|245.99|247.25|245.05|0
1704976500000|2024-01-11 12:35:00|247.12|244.92|247.52|245.32|247.65|245.45|247.11|244.91|0
1704976800000|2024-01-11 12:40:00|247.65|245.45|247.38|245.18|247.92|245.72|247.11|244.91|0
1704977100000|2024-01-11 12:45:00|247.32|245.12|247.78|245.58|247.78|245.58|246.98|244.78|0
1704977400000|2024-01-11 12:50:00|247.65|245.45|247.91|245.71|247.92|245.72|247.24|245.04|0
1704977700000|2024-01-11 12:55:00|248.05|245.85|248.59|246.39|248.72|246.52|248.05|245.85|0
1704978000000|2024-01-11 13:00:00|248.45|246.25|247.78|245.58|248.72|246.52|247.78|245.58|0
1704978300000|2024-01-11 13:05:00|247.85|245.65|247.98|245.78|248.18|245.98|247.37|245.17|0
1704978600000|2024-01-11 13:10:00|247.91|245.71|247.64|245.44|247.91|245.71|247.37|245.17|0
1704978900000|2024-01-11 13:15:00|247.77|245.57|247.24|245.04|247.77|245.57|247.24|245.04|0
1704979200000|2024-01-11 13:20:00|247.51|245.31|247.24|245.04|247.84|245.64|247.1|244.9|0
1704979500000|2024-01-11 13:25:00|247.1|244.9|246.43|244.23|247.37|245.17|246.1|243.9|0
1704979800000|2024-01-11 13:30:00|246.5|244.3|253.02|250.82|260.47|258.27|246.5|244.3|0
1704980100000|2024-01-11 13:35:00|252.68|250.48|254.18|251.98|254.99|252.79|249.36|247.16|0
1704980400000|2024-01-11 13:40:00|253.91|251.71|254.73|252.53|255|252.8|252.13|249.93|0
1704980700000|2024-01-11 13:45:00|254.59|252.39|253.94|251.74|254.59|252.39|251.72|249.52|0
1704981000000|2024-01-11 13:50:00|253.53|251.33|255.45|253.25|255.45|253.25|252.85|250.65|0
1704981300000|2024-01-11 13:55:00|255.31|253.11|257.93|255.73|257.93|255.73|254.49|252.29|0
1704981600000|2024-01-11 14:00:00|257.79|255.59|256.41|254.21|258.07|255.87|255.72|253.52|0
1704981900000|2024-01-11 14:05:00|256.27|254.07|254.07|251.87|256.96|254.76|253.8|251.6|0
1704982200000|2024-01-11 14:10:00|254.21|252.01|253.59|251.39|254.89|252.69|252.98|250.78|0
1704982500000|2024-01-11 14:15:00|253.66|251.46|251.07|248.87|253.66|251.46|250.93|248.73|0
1704982800000|2024-01-11 14:20:00|250.93|248.73|249.3|247.1|252.43|250.23|249.3|247.1|0
1704983100000|2024-01-11 14:25:00|249.17|246.97|247.28|245.08|249.3|247.1|246.87|244.67|0
1704983400000|2024-01-11 14:30:00|246.87|244.67|247.75|245.55|250.79|248.59|245.53|243.33|0
1704983700000|2024-01-11 14:35:00|247.22|245.02|246.37|244.17|247.22|245.02|243.58|241.38|0
1704984000000|2024-01-11 14:40:00|246.23|244.03|249.2|247|249.34|247.14|245.7|243.5|0
1704984300000|2024-01-11 14:45:00|249.06|246.86|254.25|252.05|254.52|252.32|249.06|246.86|0
1704984600000|2024-01-11 14:50:00|253.83|251.63|254.38|252.18|256.86|254.66|253.83|251.63|0
1704984900000|2024-01-11 14:55:00|254.52|252.32|254.19|251.99|255.48|253.28|253.12|250.92|0
1704985200000|2024-01-11 15:00:00|254.05|251.85|261.49|259.29|261.49|259.29|253.91|251.71|0
1704985500000|2024-01-11 15:05:00|261.07|258.87|268.1|265.9|268.25|266.05|260.93|258.73|0
1704985800000|2024-01-11 15:10:00|267.96|265.76|268.74|266.54|269.24|267.04|265.84|263.64|0
1704986100000|2024-01-11 15:15:00|269.02|266.82|262.68|260.48|269.31|267.11|262.68|260.48|0
1704986400000|2024-01-11 15:20:00|262.82|260.62|263.21|261.01|263.77|261.57|261.25|259.05|0
1704986700000|2024-01-11 15:25:00|262.93|260.73|261.53|259.33|263.35|261.15|261.53|259.33|0
1704987000000|2024-01-11 15:30:00|261.39|259.19|264.61|262.41|264.61|262.41|258.19|255.99|0
1704987300000|2024-01-11 15:35:00|264.05|261.85|260.76|258.56|264.19|261.99|260.27|258.07|0
1704987600000|2024-01-11 15:40:00|260.83|258.63|261.4|259.2|263.5|261.3|260.27|258.07|0
1704987900000|2024-01-11 15:45:00|261.54|259.34|265.04|262.84|266.03|263.83|261.12|258.92|0
1704988200000|2024-01-11 15:50:00|264.9|262.7|267.72|265.52|268|265.8|264.48|262.28|0
1704988500000|2024-01-11 15:55:00|268.15|265.95|267.44|265.24|268.15|265.95|265.88|263.68|0
1704988800000|2024-01-11 16:00:00|267.58|265.38|268.08|265.88|269|266.8|266.17|263.97|0
1704989100000|2024-01-11 16:05:00|268.22|266.02|268.36|266.16|268.79|266.59|266.81|264.61|0
1704989400000|2024-01-11 16:10:00|268.65|266.45|274.65|272.45|274.65|272.45|267.65|265.45|0
1704989700000|2024-01-11 16:15:00|274.5|272.3|274.63|272.43|275.95|273.75|273.61|271.41|0
1704990000000|2024-01-11 16:20:00|274.92|272.72|273.05|270.85|275.06|272.86|272.91|270.71|0
1704990300000|2024-01-11 16:25:00|273.34|271.14|273.48|271.28|274.2|272|272.19|269.99|0
1704990600000|2024-01-11 16:30:00|273.62|271.42|274.77|272.57|275.34|273.14|273.33|271.13|0
1704990900000|2024-01-11 16:35:00|275.2|273|276.13|273.93|276.13|273.93|273.19|270.99|0
1704991200000|2024-01-11 16:40:00|275.99|273.79|275.99|273.79|276.42|274.22|273.54|271.34|0
1704991500000|2024-01-11 16:45:00|275.84|273.64|271.1|268.9|277.43|275.23|271.1|268.9|0
1704991800000|2024-01-11 16:50:00|271.24|269.04|274.83|272.63|275.55|273.35|270.25|268.05|0
1704992100000|2024-01-11 16:55:00|274.69|272.49|275.41|273.21|275.7|273.5|273.97|271.77|0
1704992400000|2024-01-11 17:00:00|275.26|273.06|272.39|270.19|275.69|273.49|272.24|270.04|0
1704992700000|2024-01-11 17:05:00|272.67|270.47|271.67|269.47|273.53|271.33|271.1|268.9|0
1704993000000|2024-01-11 17:10:00|271.53|269.33|270.81|268.61|271.81|269.61|269.67|267.47|0
1704993300000|2024-01-11 17:15:00|270.67|268.47|271.67|269.47|272.52|270.32|269.95|267.75|0
1704993600000|2024-01-11 17:20:00|271.81|269.61|270.01|267.81|273.02|270.82|269.66|267.46|0
1704993900000|2024-01-11 17:25:00|270.15|267.95|272.73|270.53|272.81|270.61|269.58|267.38|0
1704994200000|2024-01-11 17:30:00|272.3|270.1|270.86|268.66|272.44|270.24|270.58|268.38|0
1704994500000|2024-01-11 17:35:00|271.15|268.95|270.43|268.23|272.3|270.1|270.37|268.17|0
1704994800000|2024-01-11 17:40:00|270.29|268.09|267.58|265.38|270.43|268.23|266.59|264.39|0
1704995100000|2024-01-11 17:45:00|267.72|265.52|265.88|263.68|268.05|265.85|265.46|263.26|0
1704995400000|2024-01-11 17:50:00|266.03|263.83|265.32|263.12|266.03|263.83|263.9|261.7|0
1704995700000|2024-01-11 17:55:00|265.17|262.97|266.02|263.82|267.02|264.82|264.61|262.41|0
1704996000000|2024-01-11 18:00:00|266.17|263.97|263.2|261|266.45|264.25|262.77|260.57|0
1704996300000|2024-01-11 18:05:00|263.05|260.85|262.91|260.71|264.04|261.84|261.65|259.45|0
1704996600000|2024-01-11 18:10:00|262.77|260.57|261.51|259.31|263.05|260.85|261.23|259.03|0
1704996900000|2024-01-11 18:15:00|261.65|259.45|261.5|259.3|262.07|259.87|259.97|257.77|0
1704997200000|2024-01-11 18:20:00|261.36|259.16|260.66|258.46|262.21|260.01|260.66|258.46|0
1704997500000|2024-01-11 18:25:00|260.8|258.6|261.5|259.3|261.92|259.72|260.38|258.18|0
1704997800000|2024-01-11 18:30:00|261.36|259.16|261.22|259.02|262.2|260|260.38|258.18|0
1704998100000|2024-01-11 18:35:00|261.08|258.88|260.38|258.18|261.08|258.88|259.96|257.76|0
1704998400000|2024-01-11 18:40:00|260.24|258.04|260.17|257.97|260.66|258.46|259.82|257.62|0
1704998700000|2024-01-11 18:45:00|260.1|257.9|260.52|258.32|261.22|259.02|259.54|257.34|0
1704999000000|2024-01-11 18:50:00|260.24|258.04|258.98|256.78|261.08|258.88|257.73|255.53|0
1704999300000|2024-01-11 18:55:00|259.12|256.92|255.78|253.58|259.12|256.92|255.51|253.31|0
1704999600000|2024-01-11 19:00:00|255.37|253.17|255.64|253.44|256.06|253.86|254.26|252.06|0
1704999900000|2024-01-11 19:05:00|255.51|253.31|258|255.8|258|255.8|255.23|253.03|0
1705000200000|2024-01-11 19:10:00|257.86|255.66|255.09|252.89|257.86|255.66|254.95|252.75|0
1705000500000|2024-01-11 19:15:00|255.23|253.03|256.47|254.27|256.47|254.27|254.54|252.34|0
1705000800000|2024-01-11 19:20:00|256.33|254.13|257.02|254.82|257.58|255.38|255.23|253.03|0
1705001100000|2024-01-11 19:25:00|256.88|254.68|253.84|251.64|257.02|254.82|253.43|251.23|0
1705001400000|2024-01-11 19:30:00|253.71|251.51|253.98|251.78|254.81|252.61|252.74|250.54|0
1705001700000|2024-01-11 19:35:00|253.84|251.64|253.57|251.37|254.39|252.19|253.16|250.96|0
1705002000000|2024-01-11 19:40:00|253.43|251.23|253.98|251.78|253.98|251.78|252.06|249.86|0
1705002300000|2024-01-11 19:45:00|253.84|251.64|252.74|250.54|254.12|251.92|252.33|250.13|0
1705002600000|2024-01-11 19:50:00|252.6|250.4|251.1|248.9|252.6|250.4|250.82|248.62|0
1705002900000|2024-01-11 19:55:00|251.23|249.03|250|247.8|251.23|249.03|249.05|246.85|0
1705003200000|2024-01-11 20:00:00|249.73|247.53|253.03|250.83|253.71|251.51|249.59|247.39|0
1705003500000|2024-01-11 20:05:00|252.75|250.55|254.26|252.06|254.81|252.61|252.75|250.55|0
1705003800000|2024-01-11 20:10:00|254.4|252.2|254.12|251.92|257.02|254.82|253.71|251.51|0
1705004100000|2024-01-11 20:15:00|254.26|252.06|256.05|253.85|257.58|255.38|254.26|252.06|0
1705004400000|2024-01-11 20:20:00|255.91|253.71|254.81|252.61|256.19|253.99|253.85|251.65|0
1705004700000|2024-01-11 20:25:00|254.95|252.75|255.22|253.02|255.36|253.16|252.88|250.68|0
1705005000000|2024-01-11 20:30:00|255.36|253.16|253.29|251.09|255.36|253.16|253.16|250.96|0
1705005300000|2024-01-11 20:35:00|253.43|251.23|255.63|253.43|256.32|254.12|253.43|251.23|0
1705005600000|2024-01-11 20:40:00|255.49|253.29|255.22|253.02|256.18|253.98|254.39|252.19|0
1705005900000|2024-01-11 20:45:00|255.29|253.09|254.25|252.05|256.18|253.98|253.22|251.02|0
1705006200000|2024-01-11 20:50:00|254.8|252.6|253.84|251.64|257.01|254.81|253.7|251.5|0
1705006500000|2024-01-11 20:55:00|254.11|251.91|252.46|250.26|254.11|251.91|250.69|248.49|0
1705006800000|2024-01-11 21:00:00|252.33|250.13|253.15|250.95|253.42|251.22|252.33|250.13|0
1705007100000|2024-01-11 21:05:00|253.28|251.08|252.73|250.53|253.42|251.22|252.6|250.4|0
1705007400000|2024-01-11 21:10:00|252.6|250.4|252.87|250.67|253.01|250.81|252.46|250.26|0
1705007700000|2024-01-11 21:15:00|252.83|250.43|253.11|250.71|253.11|250.71|252.69|250.29|0
1705008000000|2024-01-11 21:20:00|253.18|250.78|253.52|251.12|253.65|251.25|253.04|250.64|0
1705008300000|2024-01-11 21:25:00|253.59|251.19|253.65|251.25|253.65|251.25|253.52|251.12|0
1705008600000|2024-01-11 21:30:00|253.51|251.11|254.06|251.66|254.06|251.66|253.51|251.11|0
1705008900000|2024-01-11 21:35:00|253.93|251.53|254.2|251.8|254.2|251.8|253.79|251.39|0
1705009200000|2024-01-11 21:40:00|254.27|251.87|254.06|251.66|254.34|251.94|254.06|251.66|0
1705009500000|2024-01-11 21:45:00|254.34|251.94|254.33|251.93|254.47|252.07|254.33|251.93|0
1705009800000|2024-01-11 21:50:00|254.47|252.07|254.61|252.21|254.75|252.35|254.47|252.07|0
1705010100000|2024-01-11 21:55:00|254.47|252.07|254.21|251.81|254.61|252.21|254.13|251.73|0
1705010400000|2024-01-11 22:00:00|254.11|251.71|253.48|251.08|254.11|251.71|253.39|250.99|0
1705010700000|2024-01-11 22:05:00|253.64|251.24|254.45|252.05|254.45|252.05|253.64|251.24|0
1705011000000|2024-01-11 22:10:00|254.41|252.01|254.37|251.97|254.53|252.13|254.33|251.93|0
1705011300000|2024-01-11 22:15:00|254.45|252.05|254.37|251.97|254.45|252.05|254.37|251.97|0
1705011600000|2024-01-11 22:20:00|254.45|252.05|254.37|251.97|254.45|252.05|254.37|251.97|0
1705011900000|2024-01-11 22:25:00|254.47|252.07|254.47|252.07|254.47|252.07|254.47|252.07|0
1705012200000|2024-01-11 22:30:00|254.49|252.09|254.61|252.21|254.61|252.21|254.43|252.03|0
1705012500000|2024-01-11 22:35:00|254.62|252.22|254.61|252.21|254.62|252.22|254.61|252.21|0
1705012800000|2024-01-11 22:40:00|254.58|252.18|254.58|252.18|254.73|252.33|254.58|252.18|0
1705013100000|2024-01-11 22:45:00|254.73|252.33|254.66|252.26|254.73|252.33|254.61|252.21|0
1705013400000|2024-01-11 22:50:00|254.62|252.22|254.69|252.29|254.69|252.29|254.62|252.22|0
1705013700000|2024-01-11 22:55:00|254.66|252.26|254.46|252.06|254.7|252.3|254.25|251.85|0
1705014000000|2024-01-11 23:00:00|254.52|252.12|255.55|253.15|255.83|253.43|254.52|252.12|0
1705014300000|2024-01-11 23:05:00|255.49|253.09|254.73|252.33|255.55|253.15|254.73|252.33|0
1705014600000|2024-01-11 23:10:00|254.59|252.19|254.72|252.32|254.86|252.46|254.45|252.05|0
1705014900000|2024-01-11 23:15:00|254.66|252.26|254.45|252.05|254.86|252.46|254.17|251.77|0
1705015200000|2024-01-11 23:20:00|254.58|252.18|254.45|252.05|254.58|252.18|254.31|251.91|0
1705015500000|2024-01-11 23:25:00|254.31|251.91|253.62|251.22|254.31|251.91|253.34|250.94|0
1705015800000|2024-01-11 23:30:00|253.48|251.08|254.17|251.77|254.31|251.91|253.48|251.08|0
1705016100000|2024-01-11 23:35:00|254.3|251.9|255.68|253.28|255.68|253.28|254.3|251.9|0
1705016400000|2024-01-11 23:40:00|255.54|253.14|255.68|253.28|255.82|253.42|255.27|252.87|0
1705016700000|2024-01-11 23:45:00|255.61|253.21|255.13|252.73|255.68|253.28|254.85|252.45|0
1705017000000|2024-01-11 23:50:00|255.06|252.66|254.71|252.31|255.27|252.87|254.71|252.31|0
1705017300000|2024-01-11 23:55:00|254.85|252.45|254.71|252.31|254.85|252.45|254.3|251.9|0
1705017600000|2024-01-12 00:00:00|254.44|252.04|253.75|251.35|254.44|252.04|253.61|251.21|0
1705017900000|2024-01-12 00:05:00|253.88|251.48|254.3|251.9|254.71|252.31|253.88|251.48|0
1705018200000|2024-01-12 00:10:00|254.16|251.76|254.84|252.44|254.98|252.58|254.16|251.76|0
1705018500000|2024-01-12 00:15:00|254.71|252.31|254.16|251.76|254.84|252.44|254.16|251.76|0
1705018800000|2024-01-12 00:20:00|254.02|251.62|253.6|251.2|254.29|251.89|253.47|251.07|0
1705019100000|2024-01-12 00:25:00|253.74|251.34|254.98|252.58|254.98|252.58|253.74|251.34|0
1705019400000|2024-01-12 00:30:00|254.84|252.44|255.53|253.13|255.67|253.27|254.7|252.3|0
1705019700000|2024-01-12 00:35:00|255.39|252.99|255.39|252.99|255.39|252.99|254.84|252.44|0
1705020000000|2024-01-12 00:40:00|255.53|253.13|255.94|253.54|256.15|253.75|255.53|253.13|0
1705020300000|2024-01-12 00:45:00|255.87|253.47|255.66|253.26|255.94|253.54|255.25|252.85|0
1705020600000|2024-01-12 00:50:00|255.8|253.4|257.05|254.65|257.18|254.78|255.8|253.4|0
1705020900000|2024-01-12 00:55:00|257.18|254.78|257.46|255.06|257.88|255.48|257.04|254.64|0
1705021200000|2024-01-12 01:00:00|257.6|255.2|258.29|255.89|258.43|256.03|257.46|255.06|0
1705021500000|2024-01-12 01:05:00|258.36|255.96|258.15|255.75|258.71|256.31|257.67|255.27|0
1705021800000|2024-01-12 01:10:00|258.29|255.89|258.71|256.31|258.71|256.31|258.15|255.75|0
1705022100000|2024-01-12 01:15:00|258.57|256.17|258.15|255.75|258.85|256.45|258.15|255.75|0
1705022400000|2024-01-12 01:20:00|258.29|255.89|258.43|256.03|258.7|256.3|258.15|255.75|0
1705022700000|2024-01-12 01:25:00|258.5|256.1|258.15|255.75|258.56|256.16|258.15|255.75|0
1705023000000|2024-01-12 01:30:00|258.05|255.85|258.32|256.12|258.6|256.4|258.04|255.84|0
1705023300000|2024-01-12 01:35:00|258.18|255.98|257.49|255.29|258.18|255.98|257.21|255.01|0
1705023600000|2024-01-12 01:40:00|257.35|255.15|256.52|254.32|257.35|255.15|256.52|254.32|0
1705023900000|2024-01-12 01:45:00|256.59|254.39|256.38|254.18|256.93|254.73|256.24|254.04|0
1705024200000|2024-01-12 01:50:00|256.24|254.04|256.51|254.31|256.65|254.45|256.1|253.9|0
1705024500000|2024-01-12 01:55:00|256.37|254.17|256.51|254.31|256.79|254.59|256.37|254.17|0
1705024800000|2024-01-12 02:00:00|256.37|254.17|256.1|253.9|256.51|254.31|255.82|253.62|0
1705025100000|2024-01-12 02:05:00|256.23|254.03|256.37|254.17|256.51|254.31|256.23|254.03|0
1705025400000|2024-01-12 02:10:00|256.51|254.31|255.68|253.48|256.65|254.45|255.68|253.48|0
1705025700000|2024-01-12 02:15:00|255.54|253.34|255.81|253.61|256.37|254.17|255.4|253.2|0
1705026000000|2024-01-12 02:20:00|255.68|253.48|255.12|252.92|255.81|253.61|255.12|252.92|0
1705026300000|2024-01-12 02:25:00|255.26|253.06|255.12|252.92|255.4|253.2|254.98|252.78|0
1705026600000|2024-01-12 02:30:00|254.98|252.78|255.4|253.2|255.4|253.2|254.98|252.78|0
1705026900000|2024-01-12 02:35:00|255.33|253.13|255.39|253.19|255.53|253.33|255.26|253.06|0
1705027200000|2024-01-12 02:40:00|255.26|253.06|254.98|252.78|255.39|253.19|254.98|252.78|0
1705027500000|2024-01-12 02:45:00|254.91|252.71|254.15|251.95|254.91|252.71|254.01|251.81|0
1705027800000|2024-01-12 02:50:00|254.29|252.09|254.22|252.02|254.56|252.36|254.15|251.95|0
1705028100000|2024-01-12 02:55:00|254.15|251.95|254.56|252.36|254.7|252.5|254.15|251.95|0
1705028400000|2024-01-12 03:00:00|254.5|252.3|255.11|252.91|255.11|252.91|254.5|252.3|0
1705028700000|2024-01-12 03:05:00|254.97|252.77|255.11|252.91|255.25|253.05|254.97|252.77|0
1705029000000|2024-01-12 03:10:00|254.97|252.77|255.11|252.91|255.25|253.05|254.97|252.77|0
1705029300000|2024-01-12 03:15:00|255.25|253.05|254.83|252.63|255.25|253.05|254.83|252.63|0
1705029600000|2024-01-12 03:20:00|254.69|252.49|254.55|252.35|254.83|252.63|254.55|252.35|0
1705029900000|2024-01-12 03:25:00|254.69|252.49|254.55|252.35|254.69|252.49|254.28|252.08|0
1705030200000|2024-01-12 03:30:00|254.69|252.49|254.28|252.08|254.69|252.49|254.28|252.08|0
1705030500000|2024-01-12 03:35:00|254.35|252.15|254.69|252.49|254.69|252.49|254.35|252.15|0
1705030800000|2024-01-12 03:40:00|254.83|252.63|254.82|252.62|254.83|252.63|254.69|252.49|0
1705031100000|2024-01-12 03:45:00|254.69|252.49|254.82|252.62|254.82|252.62|254.69|252.49|0
1705031400000|2024-01-12 03:50:00|254.76|252.56|254.82|252.62|254.82|252.62|254.68|252.48|0
1705032000000|2024-01-12 04:00:00|255.1|252.9|255.92|253.72|255.92|253.72|255.1|252.9|0
1705032300000|2024-01-12 04:05:00|256.06|253.86|256.06|253.86|256.06|253.86|255.78|253.58|0
1705032600000|2024-01-12 04:10:00|256.2|254|255.78|253.58|256.34|254.14|255.72|253.52|0
1705032900000|2024-01-12 04:15:00|256.06|253.86|256.89|254.69|256.89|254.69|256.06|253.86|0
1705033200000|2024-01-12 04:20:00|256.75|254.55|257.03|254.83|257.17|254.97|256.61|254.41|0
1705033500000|2024-01-12 04:25:00|257.16|254.96|257.72|255.52|258|255.8|257.16|254.96|0
1705033800000|2024-01-12 04:30:00|257.86|255.66|257.72|255.52|257.86|255.66|257.58|255.38|0
1705034100000|2024-01-12 04:35:00|257.58|255.38|256.88|254.68|257.72|255.52|256.88|254.68|0
1705034400000|2024-01-12 04:40:00|256.95|254.75|256.74|254.54|257.02|254.82|256.61|254.41|0
1705034700000|2024-01-12 04:45:00|256.88|254.68|256.6|254.4|256.88|254.68|256.46|254.26|0
1705035000000|2024-01-12 04:50:00|256.68|254.48|256.6|254.4|256.74|254.54|256.46|254.26|0
1705035300000|2024-01-12 04:55:00|256.67|254.47|256.19|253.99|256.67|254.47|256.19|253.99|0
1705035600000|2024-01-12 05:00:00|256.26|254.06|255.91|253.71|256.26|254.06|255.63|253.43|0
1705035900000|2024-01-12 05:05:00|255.77|253.57|255.35|253.15|255.91|253.71|255.35|253.15|0
1705036200000|2024-01-12 05:10:00|255.29|253.09|256.25|254.05|256.32|254.12|254.94|252.74|0
1705036500000|2024-01-12 05:15:00|256.18|253.98|255.9|253.7|256.32|254.12|255.49|253.29|0
1705036800000|2024-01-12 05:20:00|255.76|253.56|255.76|253.56|256.18|253.98|255.76|253.56|0
1705037100000|2024-01-12 05:25:00|255.7|253.5|255.62|253.42|255.76|253.56|255.49|253.29|0
1705037400000|2024-01-12 05:30:00|255.49|253.29|255.62|253.42|255.62|253.42|255.35|253.15|0
1705037700000|2024-01-12 05:35:00|255.48|253.28|255.62|253.42|255.62|253.42|255.35|253.15|0
1705038000000|2024-01-12 05:40:00|255.76|253.56|256.31|254.11|256.31|254.11|255.76|253.56|0
1705038300000|2024-01-12 05:45:00|256.17|253.97|256.03|253.83|256.45|254.25|256.03|253.83|0
1705038600000|2024-01-12 05:50:00|256.17|253.97|255.89|253.69|256.17|253.97|255.89|253.69|0
1705038900000|2024-01-12 05:55:00|256.03|253.83|256.58|254.38|256.58|254.38|255.89|253.69|0
1705039200000|2024-01-12 06:00:00|256.45|254.25|256.17|253.97|256.72|254.52|256.03|253.83|0
1705039500000|2024-01-12 06:05:00|256.03|253.83|256.17|253.97|256.44|254.24|255.75|253.55|0
1705039800000|2024-01-12 06:10:00|256.03|253.83|255.89|253.69|256.44|254.24|255.89|253.69|0
1705040100000|2024-01-12 06:15:00|256.03|253.83|255.96|253.76|256.1|253.9|255.89|253.69|0
1705040400000|2024-01-12 06:20:00|255.89|253.69|255.47|253.27|255.89|253.69|255.47|253.27|0
1705040700000|2024-01-12 06:25:00|255.61|253.41|255.47|253.27|255.75|253.55|255.33|253.13|0
1705041000000|2024-01-12 06:30:00|255.4|253.2|255.33|253.13|255.47|253.27|255.13|252.93|0
1705041300000|2024-01-12 06:35:00|255.47|253.27|256.02|253.82|256.16|253.96|255.47|253.27|0
1705041600000|2024-01-12 06:40:00|256.16|253.96|255.47|253.27|256.23|254.03|255.33|253.13|0
1705041900000|2024-01-12 06:45:00|255.74|253.54|255.74|253.54|256.16|253.96|255.74|253.54|0
1705042200000|2024-01-12 06:50:00|255.67|253.47|255.4|253.2|255.74|253.54|255.05|252.85|0
1705042500000|2024-01-12 06:55:00|255.32|253.12|254.63|252.43|255.46|253.26|254.63|252.43|0
1705042800000|2024-01-12 07:00:00|254.77|252.57|256.7|254.5|256.7|254.5|254.22|252.02|0
1705043100000|2024-01-12 07:05:00|256.57|254.37|256.84|254.64|257.12|254.92|255.74|253.54|0
1705043400000|2024-01-12 07:10:00|256.78|254.58|256.7|254.5|256.98|254.78|256.15|253.95|0
1705043700000|2024-01-12 07:15:00|256.56|254.36|255.32|253.12|256.84|254.64|255.18|252.98|0
1705044000000|2024-01-12 07:20:00|255.18|252.98|256.15|253.95|256.42|254.22|255.04|252.84|0
1705044300000|2024-01-12 07:25:00|256.28|254.08|257.25|255.05|257.25|255.05|256.14|253.94|0
1705044600000|2024-01-12 07:30:00|256.97|254.77|257.53|255.33|257.53|255.33|256.7|254.5|0
1705044900000|2024-01-12 07:35:00|257.67|255.47|259.64|257.44|259.64|257.44|256.73|254.53|0
1705045200000|2024-01-12 07:40:00|259.5|257.3|259.91|257.71|260.05|257.85|259.43|257.23|0
1705045500000|2024-01-12 07:45:00|259.77|257.57|260.61|258.41|260.61|258.41|259.63|257.43|0
1705045800000|2024-01-12 07:50:00|260.47|258.27|260.12|257.92|260.89|258.69|259.91|257.71|0
1705046100000|2024-01-12 07:55:00|260.19|257.99|260.47|258.27|260.54|258.34|259.63|257.43|0
1705046400000|2024-01-12 08:00:00|260.19|257.99|258.93|256.73|260.19|257.99|258.93|256.73|0
1705046700000|2024-01-12 08:05:00|259.07|256.87|256.02|253.82|259.07|256.87|255.88|253.68|0
1705047000000|2024-01-12 08:10:00|255.88|253.68|254.92|252.72|256.02|253.82|254.92|252.72|0
1705047300000|2024-01-12 08:15:00|255.19|252.99|254.64|252.44|255.33|253.13|254.37|252.17|0
1705047600000|2024-01-12 08:20:00|254.78|252.58|252.35|250.15|255.63|253.43|252.35|250.15|0
1705047900000|2024-01-12 08:25:00|252.07|249.87|252.62|250.42|252.76|250.56|252.07|249.87|0
1705048200000|2024-01-12 08:30:00|252.48|250.28|249.96|247.76|253.31|251.11|249.82|247.62|0
1705048500000|2024-01-12 08:35:00|249.82|247.62|251.46|249.26|252.15|249.95|249.82|247.62|0
1705048800000|2024-01-12 08:40:00|251.33|249.13|252.56|250.36|253.11|250.91|251.05|248.85|0
1705049100000|2024-01-12 08:45:00|252.7|250.5|253.57|251.37|253.77|251.57|251.98|249.78|0
1705049400000|2024-01-12 08:50:00|253.5|251.3|251.43|249.23|253.5|251.3|251.02|248.82|0
1705049700000|2024-01-12 08:55:00|251.57|249.37|250.61|248.41|251.98|249.78|250.61|248.41|0
1705050000000|2024-01-12 09:00:00|250.68|248.48|250.61|248.41|251.43|249.23|250.2|248|0
1705050300000|2024-01-12 09:05:00|250.47|248.27|249.92|247.72|251.02|248.82|249.65|247.45|0
1705050600000|2024-01-12 09:10:00|249.99|247.79|248.83|246.63|250.2|248|248.42|246.22|0
1705050900000|2024-01-12 09:15:00|248.42|246.22|250.33|248.13|250.33|248.13|248.42|246.22|0
1705051200000|2024-01-12 09:20:00|250.47|248.27|251.97|249.77|251.97|249.77|250.33|248.13|0
1705051500000|2024-01-12 09:25:00|252.04|249.84|251.15|248.95|252.52|250.32|250.87|248.67|0
1705051800000|2024-01-12 09:30:00|251.08|248.88|250.46|248.26|251.15|248.95|249.51|247.31|0
1705052100000|2024-01-12 09:35:00|250.33|248.13|251.63|249.43|251.69|249.49|249.64|247.44|0
1705052400000|2024-01-12 09:40:00|251.69|249.49|251.42|249.22|252.24|250.04|251.28|249.08|0
1705052700000|2024-01-12 09:45:00|251.22|249.02|251.83|249.63|252.65|250.45|251.22|249.02|0
1705053000000|2024-01-12 09:50:00|251.9|249.7|252.79|250.59|252.93|250.73|251.01|248.81|0
1705053300000|2024-01-12 09:55:00|252.93|250.73|253.48|251.28|253.62|251.42|252.65|250.45|0
1705053600000|2024-01-12 10:00:00|253.2|251|252.51|250.31|253.2|251|252.24|250.04|0
1705053900000|2024-01-12 10:05:00|252.65|250.45|252.79|250.59|253.89|251.69|252.24|250.04|0
1705054200000|2024-01-12 10:10:00|252.51|250.31|252.58|250.38|252.65|250.45|251.69|249.49|0
1705054500000|2024-01-12 10:15:00|252.65|250.45|252.75|250.55|253.2|251|252.17|249.97|0
1705054800000|2024-01-12 10:20:00|252.68|250.48|252.26|250.06|252.68|250.48|251.85|249.65|0
1705055100000|2024-01-12 10:25:00|252.13|249.93|251.99|249.79|252.13|249.93|251.44|249.24|0
1705055400000|2024-01-12 10:30:00|252.13|249.93|251.78|249.58|252.81|250.61|251.58|249.38|0
1705055700000|2024-01-12 10:35:00|251.71|249.51|252.26|250.06|252.53|250.33|251.65|249.45|0
1705056000000|2024-01-12 10:40:00|252.12|249.92|253.77|251.57|253.77|251.57|252.12|249.92|0
1705056300000|2024-01-12 10:45:00|253.5|251.3|254.46|252.26|254.67|252.47|253.36|251.16|0
1705056600000|2024-01-12 10:50:00|254.32|252.12|255.15|252.95|255.5|253.3|254.04|251.84|0
1705056900000|2024-01-12 10:55:00|255.22|253.02|254.87|252.67|255.29|253.09|253.98|251.78|0
1705057200000|2024-01-12 11:00:00|255.01|252.81|253.63|251.43|255.15|252.95|252.94|250.74|0
1705057500000|2024-01-12 11:05:00|253.76|251.56|255.01|252.81|255.14|252.94|253.49|251.29|0
1705057800000|2024-01-12 11:10:00|255.14|252.94|255.7|253.5|255.7|253.5|254.31|252.11|0
1705058100000|2024-01-12 11:15:00|255.77|253.57|257.29|255.09|257.29|255.09|254.74|252.54|0
1705058400000|2024-01-12 11:20:00|257.57|255.37|257.01|254.81|257.7|255.5|256.59|254.39|0
1705058700000|2024-01-12 11:25:00|256.87|254.67|256.73|254.53|257.15|254.95|256.46|254.26|0
1705059000000|2024-01-12 11:30:00|256.59|254.39|257.28|255.08|257.42|255.22|256.59|254.39|0
1705059300000|2024-01-12 11:35:00|257.22|255.02|258.19|255.99|258.25|256.05|257.01|254.81|0
1705059600000|2024-01-12 11:40:00|258.11|255.91|260.06|257.86|260.34|258.14|258.11|255.91|0
1705059900000|2024-01-12 11:45:00|260.34|258.14|265.4|263.2|266.25|264.05|259.64|257.44|0
1705060200000|2024-01-12 11:50:00|264.97|262.77|265.61|263.41|266.25|264.05|263.87|261.67|0
1705060500000|2024-01-12 11:55:00|265.75|263.55|262.37|260.17|266.03|263.83|262.37|260.17|0
1705060800000|2024-01-12 12:00:00|262.23|260.03|261.28|259.08|262.23|260.03|260.27|258.07|0
1705061100000|2024-01-12 12:05:00|261.21|259.01|262.12|259.92|262.68|260.48|261|258.8|0
1705061400000|2024-01-12 12:10:00|262.05|259.85|261.28|259.08|262.12|259.92|261|258.8|0
1705061700000|2024-01-12 12:15:00|261.7|259.5|262.68|260.48|262.68|260.48|261.28|259.08|0
1705062000000|2024-01-12 12:20:00|262.82|260.62|261.13|258.93|263.52|261.32|261|258.8|0
1705062300000|2024-01-12 12:25:00|260.86|258.66|260.99|258.79|261.27|259.07|260.3|258.1|0
1705062600000|2024-01-12 12:30:00|260.71|258.51|259.6|257.4|260.71|258.51|258.76|256.56|0
1705062900000|2024-01-12 12:35:00|259.18|256.98|259.74|257.54|260.57|258.37|259.18|256.98|0
1705063200000|2024-01-12 12:40:00|259.88|257.68|260.15|257.95|260.15|257.95|259.46|257.26|0
1705063500000|2024-01-12 12:45:00|260.01|257.81|260.64|258.44|261.41|259.21|260.01|257.81|0
1705063800000|2024-01-12 12:50:00|260.43|258.23|260.29|258.09|261.41|259.21|259.59|257.39|0
1705064100000|2024-01-12 12:55:00|260.43|258.23|261.13|258.93|261.41|259.21|259.87|257.67|0
1705064400000|2024-01-12 13:00:00|261.54|259.34|259.31|257.11|262.1|259.9|258.06|255.86|0
1705064700000|2024-01-12 13:05:00|259.03|256.83|260.56|258.36|260.56|258.36|259.03|256.83|0
1705065000000|2024-01-12 13:10:00|260.7|258.5|261.12|258.92|262.24|260.04|260.01|257.81|0
1705065300000|2024-01-12 13:15:00|261.33|259.13|261.68|259.48|262.1|259.9|260|257.8|0
1705065600000|2024-01-12 13:20:00|261.82|259.62|262.24|260.04|262.66|260.46|261.82|259.62|0
1705065900000|2024-01-12 13:25:00|262.31|260.11|260.7|258.5|262.45|260.25|260.35|258.15|0
1705066200000|2024-01-12 13:30:00|260.42|258.22|254.74|252.54|260.42|258.22|253.92|251.72|0
1705066500000|2024-01-12 13:35:00|254.6|252.4|252.73|250.53|254.62|252.42|251.91|249.71|0
1705066800000|2024-01-12 13:40:00|253|250.8|254.37|252.17|254.79|252.59|252.32|250.12|0
1705067100000|2024-01-12 13:45:00|254.1|251.9|255.2|253|255.89|253.69|253.55|251.35|0
1705067400000|2024-01-12 13:50:00|255.06|252.86|253.82|251.62|255.89|253.69|253.55|251.35|0
1705067700000|2024-01-12 13:55:00|253.96|251.76|253.27|251.07|255.34|253.14|253.13|250.93|0
1705068000000|2024-01-12 14:00:00|252.86|250.66|252.04|249.84|254.1|251.9|252.04|249.84|0
1705068300000|2024-01-12 14:05:00|252.31|250.11|253.27|251.07|253.54|251.34|251.62|249.42|0
1705068600000|2024-01-12 14:10:00|253.13|250.93|251.49|249.29|253.41|251.21|251.49|249.29|0
1705068900000|2024-01-12 14:15:00|251.62|249.42|250.94|248.74|251.9|249.7|250.53|248.33|0
1705069200000|2024-01-12 14:20:00|251.07|248.87|248.35|246.15|251.07|248.87|248.22|246.02|0
1705069500000|2024-01-12 14:25:00|248.49|246.29|245.78|243.58|248.76|246.56|244.84|242.64|0
1705069800000|2024-01-12 14:30:00|245.24|243.04|245.15|242.95|246.23|244.03|244.17|241.97|0
1705070100000|2024-01-12 14:35:00|245.29|243.09|243.14|240.94|245.56|243.36|242.34|240.14|0
1705070400000|2024-01-12 14:40:00|243.01|240.81|243|240.8|243.68|241.48|242.07|239.87|0
1705070700000|2024-01-12 14:45:00|242.6|240.4|244.48|242.28|244.48|242.28|241.94|239.74|0
1705071000000|2024-01-12 14:50:00|244.61|242.41|245.28|243.08|245.69|243.49|243.27|241.07|0
1705071300000|2024-01-12 14:55:00|245.15|242.95|250.02|247.82|250.02|247.82|244.88|242.68|0
1705071600000|2024-01-12 15:00:00|249.75|247.55|252.35|250.15|254.55|252.35|249.75|247.55|0
1705071900000|2024-01-12 15:05:00|252.62|250.42|249.14|246.94|253.03|250.83|248.12|245.92|0
1705072200000|2024-01-12 15:10:00|249.07|246.87|253.17|250.97|253.72|251.52|248.66|246.46|0
1705072500000|2024-01-12 15:15:00|253.03|250.83|256.2|254|256.62|254.42|251.11|248.91|0
1705072800000|2024-01-12 15:20:00|255.79|253.59|252.89|250.69|255.93|253.73|252.89|250.69|0
1705073100000|2024-01-12 15:25:00|252.75|250.55|253.58|251.38|254.82|252.62|252.34|250.14|0
1705073400000|2024-01-12 15:30:00|253.17|250.97|252.61|250.41|253.44|251.24|251.24|249.04|0
1705073700000|2024-01-12 15:35:00|252.48|250.28|255.64|253.44|256.06|253.86|252.07|249.87|0
1705074000000|2024-01-12 15:40:00|255.23|253.03|254.26|252.06|258.28|256.08|253.44|251.24|0
1705074300000|2024-01-12 15:45:00|254.12|251.92|257.86|255.66|257.86|255.66|253.3|251.1|0
1705074600000|2024-01-12 15:50:00|257.44|255.24|259.81|257.61|260.37|258.17|256.75|254.55|0
1705074900000|2024-01-12 15:55:00|259.89|257.69|257.3|255.1|260.31|258.11|257.16|254.96|0
1705075200000|2024-01-12 16:00:00|257.38|255.18|256.19|253.99|258.42|256.22|255.36|253.16|0
1705075500000|2024-01-12 16:05:00|255.85|253.65|253.7|251.5|257.16|254.96|253.29|251.09|0
1705075800000|2024-01-12 16:10:00|253.57|251.37|253.84|251.64|254.81|252.61|252.6|250.4|0
1705076100000|2024-01-12 16:15:00|253.7|251.5|253.29|251.09|254.53|252.33|252.33|250.13|0
1705076400000|2024-01-12 16:20:00|253.43|251.23|253.77|251.57|254.94|252.74|252.88|250.68|0
1705076700000|2024-01-12 16:25:00|253.98|251.78|252.95|250.75|254.11|251.91|251.91|249.71|0
1705077000000|2024-01-12 16:30:00|253.01|250.81|252.65|250.45|253.76|251.56|251.34|249.14|0
1705077300000|2024-01-12 16:35:00|252.78|250.58|257.21|255.01|259.72|257.52|252.78|250.58|0
1705077600000|2024-01-12 16:40:00|256.65|254.45|257.34|255.14|259.02|256.82|256.65|254.45|0
1705077900000|2024-01-12 16:45:00|258.04|255.84|258.32|256.12|259.3|257.1|256.79|254.59|0
1705078200000|2024-01-12 16:50:00|258.18|255.98|258.04|255.84|259.29|257.09|257.14|254.94|0
1705078500000|2024-01-12 16:55:00|257.9|255.7|258.45|256.25|259.15|256.95|257.48|255.28|0
1705078800000|2024-01-12 17:00:00|258.31|256.11|259.71|257.51|260.13|257.93|257.62|255.42|0
1705079100000|2024-01-12 17:05:00|259.57|257.37|258.73|256.53|259.57|257.37|257.62|255.42|0
1705079400000|2024-01-12 17:10:00|258.52|256.32|257.2|255|258.73|256.53|256.09|253.89|0
1705079700000|2024-01-12 17:15:00|257.06|254.86|255.39|253.19|257.61|255.41|255.25|253.05|0
1705080000000|2024-01-12 17:20:00|255.6|253.4|257.05|254.85|257.05|254.85|254.84|252.64|0
1705080300000|2024-01-12 17:25:00|257.19|254.99|256.78|254.58|259|256.8|256.78|254.58|0
1705080600000|2024-01-12 17:30:00|256.91|254.71|256.5|254.3|258.03|255.83|255.8|253.6|0
1705080900000|2024-01-12 17:35:00|256.64|254.44|257.19|254.99|258.58|256.38|256.64|254.44|0
1705081200000|2024-01-12 17:40:00|257.26|255.06|256.08|253.88|258.16|255.96|256.08|253.88|0
1705081500000|2024-01-12 17:45:00|256.22|254.02|257.05|254.85|258.02|255.82|256.22|254.02|0
1705081800000|2024-01-12 17:50:00|257.33|255.13|254.41|252.21|257.6|255.4|254.28|252.08|0
1705082100000|2024-01-12 17:55:00|254.28|252.08|255.8|253.6|256.77|254.57|253.86|251.66|0
1705082400000|2024-01-12 18:00:00|255.52|253.32|254.27|252.07|255.52|253.32|254.14|251.94|0
1705082700000|2024-01-12 18:05:00|254.41|252.21|253.86|251.66|254.96|252.76|253.65|251.45|0
1705083000000|2024-01-12 18:10:00|253.72|251.52|253.44|251.24|253.86|251.66|252.76|250.56|0
1705083300000|2024-01-12 18:15:00|253.31|251.11|253.44|251.24|253.93|251.73|252.89|250.69|0
1705083600000|2024-01-12 18:20:00|253.51|251.31|253.58|251.38|254.68|252.48|252.34|250.14|0
1705083900000|2024-01-12 18:25:00|253.44|251.24|253.03|250.83|253.72|251.52|252.34|250.14|0
1705084200000|2024-01-12 18:30:00|252.89|250.69|252.89|250.69|253.71|251.51|252.48|250.28|0
1705084500000|2024-01-12 18:35:00|252.75|250.55|252.2|250|253.44|251.24|251.79|249.59|0
1705084800000|2024-01-12 18:40:00|252|249.8|252.34|250.14|252.54|250.34|251.51|249.31|0
1705085100000|2024-01-12 18:45:00|252.2|250|251.79|249.59|252.88|250.68|251.79|249.59|0
1705085400000|2024-01-12 18:50:00|251.92|249.72|251.65|249.45|252.88|250.68|251.51|249.31|0
1705085700000|2024-01-12 18:55:00|251.78|249.58|251.23|249.03|252.4|250.2|250.82|248.62|0
1705086000000|2024-01-12 19:00:00|251.37|249.17|250.55|248.35|251.37|249.17|250.55|248.35|0
1705086300000|2024-01-12 19:05:00|250.41|248.21|250.14|247.94|250.82|248.62|250|247.8|0
1705086600000|2024-01-12 19:10:00|250.27|248.07|249.86|247.66|250.82|248.62|249.59|247.39|0
1705086900000|2024-01-12 19:15:00|250|247.8|249.86|247.66|250.14|247.94|249.18|246.98|0
1705087200000|2024-01-12 19:20:00|250|247.8|251.09|248.89|252.88|250.68|249.73|247.53|0
1705087500000|2024-01-12 19:25:00|250.95|248.75|251.36|249.16|251.64|249.44|250.48|248.28|0
1705087800000|2024-01-12 19:30:00|251.3|249.1|253.84|251.64|254.66|252.46|251.3|249.1|0
1705088100000|2024-01-12 19:35:00|253.97|251.77|253.49|251.29|255.35|253.15|253.28|251.08|0
1705088400000|2024-01-12 19:40:00|253.42|251.22|254.25|252.05|254.52|252.32|253.15|250.95|0
1705088700000|2024-01-12 19:45:00|254.38|252.18|254.38|252.18|255.21|253.01|254.38|252.18|0
1705089000000|2024-01-12 19:50:00|254.52|252.32|254.38|252.18|254.66|252.46|253.28|251.08|0
1705089300000|2024-01-12 19:55:00|254.24|252.04|254.93|252.73|255.49|253.29|253.83|251.63|0
1705089600000|2024-01-12 20:00:00|255.49|253.29|255.35|253.15|255.9|253.7|254.93|252.73|0
1705089900000|2024-01-12 20:05:00|255.62|253.42|255.34|253.14|255.9|253.7|253.83|251.63|0
1705090200000|2024-01-12 20:10:00|255.42|253.22|255.34|253.14|255.9|253.7|254.93|252.73|0
1705090500000|2024-01-12 20:15:00|255.48|253.28|256.03|253.83|256.31|254.11|254.79|252.59|0
1705090800000|2024-01-12 20:20:00|255.9|253.7|257.01|254.81|257.7|255.5|255.62|253.42|0
1705091100000|2024-01-12 20:25:00|257|254.8|255.34|253.14|257|254.8|254.79|252.59|0
1705091400000|2024-01-12 20:30:00|255.41|253.21|253.96|251.76|255.89|253.69|253.82|251.62|0
1705091700000|2024-01-12 20:35:00|254.03|251.83|254.65|252.45|254.78|252.58|253.68|251.48|0
1705092000000|2024-01-12 20:40:00|254.78|252.58|253.68|251.48|255.89|253.69|253.54|251.34|0
1705092300000|2024-01-12 20:45:00|253.82|251.62|252.58|250.38|253.82|251.62|252.58|250.38|0
1705092600000|2024-01-12 20:50:00|252.44|250.24|252.44|250.24|254.09|251.89|252.16|249.96|0
1705092900000|2024-01-12 20:55:00|252.3|250.1|252.85|250.65|253.81|251.61|251.48|249.28|0
1705093200000|2024-01-12 21:00:00|252.99|250.79|254.09|251.89|254.64|252.44|252.57|250.37|0
1705093500000|2024-01-12 21:05:00|254.22|252.02|254.64|252.44|255.05|252.85|254.09|251.89|0
1705093800000|2024-01-12 21:10:00|254.78|252.58|254.64|252.44|254.78|252.58|253.95|251.75|0
1705299600000|2024-01-15 06:20:00|252.76|250.56|252.49|250.29|252.76|250.56|252.49|250.29|0
1705299900000|2024-01-15 06:25:00|252.62|250.42|252.21|250.01|252.76|250.56|252.21|250.01|0
1705300200000|2024-01-15 06:30:00|252.35|250.15|252.35|250.15|252.76|250.56|252.35|250.15|0
1705300500000|2024-01-15 06:35:00|252.21|250.01|251.66|249.46|252.35|250.15|251.52|249.32|0
1705300800000|2024-01-15 06:40:00|251.52|249.32|251.66|249.46|251.93|249.73|251.52|249.32|0
1705301100000|2024-01-15 06:45:00|251.8|249.6|251.52|249.32|251.8|249.6|251.52|249.32|0
1705301400000|2024-01-15 06:50:00|251.66|249.46|251.66|249.46|251.79|249.59|251.52|249.32|0
1705301700000|2024-01-15 06:55:00|251.65|249.45|251.52|249.32|251.79|249.59|251.52|249.32|0
1705302000000|2024-01-15 07:00:00|251.65|249.45|250.83|248.63|251.65|249.45|250.42|248.22|0
1705302300000|2024-01-15 07:05:00|250.69|248.49|250.83|248.63|251.1|248.9|250.56|248.36|0
1705302600000|2024-01-15 07:10:00|250.97|248.77|250.55|248.35|250.97|248.77|250.42|248.22|0
1705302900000|2024-01-15 07:15:00|250.69|248.49|251.51|249.31|251.72|249.52|250.69|248.49|0
1705303200000|2024-01-15 07:20:00|251.37|249.17|251.65|249.45|251.92|249.72|251.24|249.04|0
1705303500000|2024-01-15 07:25:00|251.78|249.58|252.06|249.86|252.06|249.86|251.58|249.38|0
1705303800000|2024-01-15 07:30:00|251.99|249.79|252.61|250.41|252.61|250.41|251.92|249.72|0
1705304100000|2024-01-15 07:35:00|252.68|250.48|253.43|251.23|253.43|251.23|252.61|250.41|0
1705304400000|2024-01-15 07:40:00|253.57|251.37|253.15|250.95|253.71|251.51|253.15|250.95|0
1705304700000|2024-01-15 07:45:00|253.29|251.09|253.01|250.81|253.57|251.37|252.88|250.68|0
1705305000000|2024-01-15 07:50:00|253.09|250.89|253.36|251.16|253.43|251.23|252.67|250.47|0
1705305300000|2024-01-15 07:55:00|253.43|251.23|253.56|251.36|253.7|251.5|253.15|250.95|0
1705305600000|2024-01-15 08:00:00|253.7|251.5|253.01|250.81|253.84|251.64|252.6|250.4|0
1705305900000|2024-01-15 08:05:00|252.87|250.67|251.63|249.43|252.87|250.67|251.63|249.43|0
1705306200000|2024-01-15 08:10:00|251.57|249.37|251.77|249.57|252.59|250.39|251.5|249.3|0
1705306500000|2024-01-15 08:15:00|251.91|249.71|252.04|249.84|252.46|250.26|251.77|249.57|0
1705306800000|2024-01-15 08:20:00|251.91|249.71|251.77|249.57|252.18|249.98|251.08|248.88|0
1705307100000|2024-01-15 08:25:00|251.63|249.43|251.77|249.57|252.18|249.98|251.49|249.29|0
1705307400000|2024-01-15 08:30:00|251.9|249.7|254.24|252.04|254.24|252.04|251.9|249.7|0
1705307700000|2024-01-15 08:35:00|254.1|251.9|253.69|251.49|255.21|253.01|253.55|251.35|0
1705308000000|2024-01-15 08:40:00|253.76|251.56|254.93|252.73|255.35|253.15|253.69|251.49|0
1705308300000|2024-01-15 08:45:00|254.79|252.59|255.07|252.87|255.76|253.56|254.59|252.39|0
1705308600000|2024-01-15 08:50:00|254.93|252.73|255.9|253.7|255.9|253.7|254.79|252.59|0
1705308900000|2024-01-15 08:55:00|255.83|253.63|257.01|254.81|257.15|254.95|255.76|253.56|0
1705309200000|2024-01-15 09:00:00|257.15|254.95|257|254.8|258.61|256.41|256.87|254.67|0
1705309500000|2024-01-15 09:05:00|256.87|254.67|256.31|254.11|257.28|255.08|256.17|253.97|0
1705309800000|2024-01-15 09:10:00|256.38|254.18|255.75|253.55|256.72|254.52|255.61|253.41|0
1705310100000|2024-01-15 09:15:00|255.89|253.69|255.06|252.86|256.45|254.25|254.92|252.72|0
1705310400000|2024-01-15 09:20:00|254.92|252.72|253.95|251.75|255.47|253.27|253.95|251.75|0
1705310700000|2024-01-15 09:25:00|254.23|252.03|253.4|251.2|254.5|252.3|253.26|251.06|0
1705311000000|2024-01-15 09:30:00|253.54|251.34|253.67|251.47|253.81|251.61|253.26|251.06|0
1705311300000|2024-01-15 09:35:00|253.54|251.34|254.3|252.1|254.78|252.58|253.54|251.34|0
1705311600000|2024-01-15 09:40:00|254.36|252.16|256.72|254.52|256.85|254.65|254.36|252.16|0
1705311900000|2024-01-15 09:45:00|256.44|254.24|256.3|254.1|256.99|254.79|255.74|253.54|0
1705312200000|2024-01-15 09:50:00|256.37|254.17|256.99|254.79|257.13|254.93|255.88|253.68|0
1705312500000|2024-01-15 09:55:00|257.13|254.93|256.29|254.09|257.69|255.49|256.29|254.09|0
1705312800000|2024-01-15 10:00:00|256.16|253.96|255.74|253.54|256.71|254.51|255.74|253.54|0
1705313100000|2024-01-15 10:05:00|255.6|253.4|256.92|254.72|256.99|254.79|254.91|252.71|0
1705313400000|2024-01-15 10:10:00|256.99|254.79|257.12|254.92|257.12|254.92|255.87|253.67|0
1705313700000|2024-01-15 10:15:00|257.2|255|256.98|254.78|257.68|255.48|256.71|254.51|0
1705314000000|2024-01-15 10:20:00|256.84|254.64|255.73|253.53|257.19|254.99|255.59|253.39|0
1705314300000|2024-01-15 10:25:00|255.87|253.67|256.7|254.5|256.98|254.78|255.59|253.39|0
1705314600000|2024-01-15 10:30:00|256.56|254.36|256.98|254.78|256.98|254.78|256.15|253.95|0
1705314900000|2024-01-15 10:35:00|257.05|254.85|256.56|254.36|257.4|255.2|256.01|253.81|0
1705315200000|2024-01-15 10:40:00|256.7|254.5|256.22|254.02|256.84|254.64|255.87|253.67|0
1705315500000|2024-01-15 10:45:00|256.28|254.08|256.49|254.29|257.53|255.33|256|253.8|0
1705315800000|2024-01-15 10:50:00|256.56|254.36|256.56|254.36|256.7|254.5|256.28|254.08|0
1705316100000|2024-01-15 10:55:00|256.42|254.22|255.86|253.66|256.42|254.22|255.58|253.38|0
1705316400000|2024-01-15 11:00:00|253.75|251.55|254.72|252.52|254.72|252.52|253.75|251.55|0
1705316700000|2024-01-15 11:05:00|254.86|252.66|254.86|252.66|255.55|253.35|254.3|252.1|0
1705317000000|2024-01-15 11:10:00|254.72|252.52|254.72|252.52|254.99|252.79|254.58|252.38|0
1705317300000|2024-01-15 11:15:00|254.85|252.65|255.41|253.21|255.69|253.49|254.72|252.52|0
1705317600000|2024-01-15 11:20:00|255.27|253.07|255.55|253.35|256.1|253.9|255.27|253.07|0
1705317900000|2024-01-15 11:25:00|255.62|253.42|255.54|253.34|255.82|253.62|255.13|252.93|0
1705318200000|2024-01-15 11:30:00|255.68|253.48|256.24|254.04|256.24|254.04|255.54|253.34|0
1705318500000|2024-01-15 11:35:00|256.1|253.9|254.43|252.23|256.24|254.04|254.15|251.95|0
1705318800000|2024-01-15 11:40:00|254.29|252.09|254.71|252.51|254.71|252.51|253.88|251.68|0
1705319100000|2024-01-15 11:45:00|254.78|252.58|254.84|252.64|255.06|252.86|254.64|252.44|0
1705319400000|2024-01-15 11:50:00|254.92|252.72|254.84|252.64|255.12|252.92|254.29|252.09|0
1705319700000|2024-01-15 11:55:00|254.78|252.58|254.84|252.64|255.12|252.92|254.43|252.23|0
1705320000000|2024-01-15 12:00:00|254.98|252.78|255.26|253.06|255.95|253.75|254.98|252.78|0
1705320300000|2024-01-15 12:05:00|255.4|253.2|253.73|251.53|255.4|253.2|253.59|251.39|0
1705320600000|2024-01-15 12:10:00|253.66|251.46|254.14|251.94|254.28|252.08|253.59|251.39|0
1705320900000|2024-01-15 12:15:00|253.87|251.67|254.14|251.94|254.28|252.08|253.73|251.53|0
1705321200000|2024-01-15 12:20:00|254.22|252.02|254.63|252.43|254.84|252.64|254|251.8|0
1705321500000|2024-01-15 12:25:00|254.56|252.36|254.28|252.08|254.83|252.63|254.14|251.94|0
1705321800000|2024-01-15 12:30:00|254.21|252.01|254.69|252.49|254.83|252.63|254.21|252.01|0
1705322100000|2024-01-15 12:35:00|254.83|252.63|254.42|252.22|255.11|252.91|254.42|252.22|0
1705322400000|2024-01-15 12:40:00|254.28|252.08|254.14|251.94|254.55|252.35|254.14|251.94|0
1705322700000|2024-01-15 12:45:00|254.28|252.08|254.55|252.35|254.76|252.56|253.86|251.66|0
1705323000000|2024-01-15 12:50:00|254.69|252.49|254.69|252.49|254.97|252.77|254.62|252.42|0
1705323300000|2024-01-15 12:55:00|254.83|252.63|255.52|253.32|255.66|253.46|254.83|252.63|0
1705323600000|2024-01-15 13:00:00|255.66|253.46|255.66|253.46|256.21|254.01|255.38|253.18|0
1705323900000|2024-01-15 13:05:00|255.8|253.6|255.93|253.73|256.07|253.87|255.38|253.18|0
1705324200000|2024-01-15 13:10:00|256.07|253.87|256.77|254.57|256.77|254.57|255.66|253.46|0
1705324500000|2024-01-15 13:15:00|257.05|254.85|255.65|253.45|257.05|254.85|255.65|253.45|0
1705324800000|2024-01-15 13:20:00|255.38|253.18|254.68|252.48|255.51|253.31|254.68|252.48|0
1705325100000|2024-01-15 13:25:00|254.54|252.34|254.68|252.48|254.96|252.76|254.26|252.06|0
1705325400000|2024-01-15 13:30:00|254.75|252.55|254.95|252.75|255.23|253.03|254.4|252.2|0
1705325700000|2024-01-15 13:35:00|255.09|252.89|255.3|253.1|255.37|253.17|254.4|252.2|0
1705326000000|2024-01-15 13:40:00|255.37|253.17|255.23|253.03|255.79|253.59|255.09|252.89|0
1705326300000|2024-01-15 13:45:00|255.09|252.89|254.95|252.75|255.23|253.03|254.81|252.61|0
1705326600000|2024-01-15 13:50:00|254.81|252.61|255.37|253.17|255.5|253.3|254.81|252.61|0
1705326900000|2024-01-15 13:55:00|255.23|253.03|255.5|253.3|255.78|253.58|255.23|253.03|0
1705327200000|2024-01-15 14:00:00|255.44|253.24|256.2|254|256.2|254|255.23|253.03|0
1705327500000|2024-01-15 14:05:00|256.06|253.86|255.92|253.72|256.75|254.55|255.92|253.72|0
1705327800000|2024-01-15 14:10:00|256.06|253.86|255.08|252.88|256.33|254.13|255.08|252.88|0
1705328100000|2024-01-15 14:15:00|255.22|253.02|255.22|253.02|255.57|253.37|254.67|252.47|0
1705328400000|2024-01-15 14:20:00|255.36|253.16|255.5|253.3|255.91|253.71|255.22|253.02|0
1705328700000|2024-01-15 14:25:00|255.64|253.44|254.52|252.32|255.64|253.44|254.25|252.05|0
1705329000000|2024-01-15 14:30:00|254.38|252.18|254.66|252.46|255.08|252.88|253.97|251.77|0
1705329300000|2024-01-15 14:35:00|254.59|252.39|254.38|252.18|255.22|253.02|254.24|252.04|0
1705329600000|2024-01-15 14:40:00|254.52|252.32|254.52|252.32|254.8|252.6|254.38|252.18|0
1705329900000|2024-01-15 14:45:00|254.66|252.46|254.93|252.73|255.63|253.43|254.38|252.18|0
1705330200000|2024-01-15 14:50:00|255.07|252.87|255.21|253.01|255.91|253.71|254.79|252.59|0
1705330500000|2024-01-15 14:55:00|255.07|252.87|254.79|252.59|255.49|253.29|254.52|252.32|0
1705330800000|2024-01-15 15:00:00|254.86|252.66|254.93|252.73|255.07|252.87|254.51|252.31|0
1705331100000|2024-01-15 15:05:00|254.79|252.59|254.37|252.17|254.93|252.73|254.24|252.04|0
1705331400000|2024-01-15 15:10:00|254.51|252.31|255.07|252.87|255.07|252.87|254.37|252.17|0
1705331700000|2024-01-15 15:15:00|254.93|252.73|254.79|252.59|255.07|252.87|254.51|252.31|0
1705332000000|2024-01-15 15:20:00|254.65|252.45|254.23|252.03|254.92|252.72|254.23|252.03|0
1705332300000|2024-01-15 15:25:00|254.37|252.17|254.09|251.89|254.65|252.45|254.09|251.89|0
1705332600000|2024-01-15 15:30:00|254.23|252.03|253.95|251.75|254.37|252.17|253.68|251.48|0
1705332900000|2024-01-15 15:35:00|253.81|251.61|253.95|251.75|253.95|251.75|253.54|251.34|0
1705333200000|2024-01-15 15:40:00|253.81|251.61|253.95|251.75|254.09|251.89|253.67|251.47|0
1705333500000|2024-01-15 15:45:00|253.81|251.61|253.95|251.75|254.36|252.16|253.81|251.61|0
1705333800000|2024-01-15 15:50:00|254.09|251.89|253.81|251.61|254.09|251.89|253.67|251.47|0
1705334100000|2024-01-15 15:55:00|253.95|251.75|253.53|251.33|254.08|251.88|253.53|251.33|0
1705334400000|2024-01-15 16:00:00|253.6|251.4|253.94|251.74|253.94|251.74|253.53|251.33|0
1705334700000|2024-01-15 16:05:00|253.8|251.6|253.94|251.74|253.94|251.74|253.53|251.33|0
1705335000000|2024-01-15 16:10:00|253.8|251.6|253.8|251.6|253.87|251.67|253.53|251.33|0
1705335300000|2024-01-15 16:15:00|253.94|251.74|254.49|252.29|254.49|252.29|253.94|251.74|0
1705335600000|2024-01-15 16:20:00|254.35|252.15|254.08|251.88|254.77|252.57|253.94|251.74|0
1705335900000|2024-01-15 16:25:00|254.21|252.01|253.94|251.74|254.35|252.15|253.94|251.74|0
1705336200000|2024-01-15 16:30:00|253.8|251.6|253.87|251.67|254.21|252.01|253.8|251.6|0
1705336500000|2024-01-15 16:35:00|253.93|251.73|253.93|251.73|254.07|251.87|253.52|251.32|0
1705336800000|2024-01-15 16:40:00|254.01|251.81|254.35|252.15|254.35|252.15|253.93|251.73|0
1705337100000|2024-01-15 16:45:00|254.21|252.01|254.48|252.28|254.49|252.29|254.21|252.01|0
1705337400000|2024-01-15 16:50:00|254.35|252.15|254.9|252.7|254.9|252.7|254.35|252.15|0
1705337700000|2024-01-15 16:55:00|254.97|252.77|254.9|252.7|255.04|252.84|254.83|252.63|0
1705338000000|2024-01-15 17:00:00|255.04|252.84|254.34|252.14|255.18|252.98|254.34|252.14|0
1705338300000|2024-01-15 17:05:00|254.48|252.28|253.79|251.59|254.62|252.42|253.79|251.59|0
1705338600000|2024-01-15 17:10:00|253.92|251.72|253.79|251.59|253.92|251.72|253.65|251.45|0
1705338900000|2024-01-15 17:15:00|253.78|251.58|253.92|251.72|254.2|252|253.78|251.58|0
1705339200000|2024-01-15 17:20:00|253.99|251.79|253.92|251.72|254.06|251.86|253.78|251.58|0
1705339500000|2024-01-15 17:25:00|253.78|251.58|253.64|251.44|253.78|251.58|253.64|251.44|0
1705339800000|2024-01-15 17:30:00|253.5|251.3|253.78|251.58|254.06|251.86|253.5|251.3|0
1705340100000|2024-01-15 17:35:00|253.64|251.44|253.92|251.72|254.06|251.86|253.64|251.44|0
1705340400000|2024-01-15 17:40:00|254.05|251.85|253.92|251.72|254.13|251.93|253.78|251.58|0
1705340700000|2024-01-15 17:45:00|253.91|251.71|253.64|251.44|254.05|251.85|253.64|251.44|0
1705341000000|2024-01-15 17:50:00|253.71|251.51|253.77|251.57|254.05|251.85|253.71|251.51|0
1705341300000|2024-01-15 17:55:00|253.64|251.44|253.5|251.3|253.77|251.57|253.5|251.3|0
1705341600000|2024-01-15 18:00:00|253.43|251.23|253.57|251.37|253.57|251.37|253.43|251.23|0
1705341900000|2024-01-15 18:05:00|253.43|251.23|253.43|251.23|253.57|251.37|253.43|251.23|0
1705342200000|2024-01-15 18:10:00|253.29|251.09|253.43|251.23|253.43|251.23|253.29|251.09|0
1705342500000|2024-01-15 18:15:00|253.56|251.36|253.42|251.22|253.56|251.36|253.29|251.09|0
1705342800000|2024-01-15 18:20:00|253.29|251.09|253.42|251.22|253.42|251.22|253.29|251.09|0
1705343100000|2024-01-15 18:25:00|253.28|251.08|253.42|251.22|253.42|251.22|253.28|251.08|0
1705343400000|2024-01-15 18:30:00|253.28|251.08|253.42|251.22|253.42|251.22|253.28|251.08|0
1705343700000|2024-01-15 18:35:00|253.28|251.08|253.42|251.22|253.42|251.22|253.28|251.08|0
1705344000000|2024-01-15 18:40:00|253.28|251.08|253.42|251.22|253.42|251.22|253.28|251.08|0
1705344300000|2024-01-15 18:45:00|253.28|251.08|253.42|251.22|253.42|251.22|253.28|251.08|0
1705344600000|2024-01-15 18:50:00|253.28|251.08|253.41|251.21|253.41|251.21|253.28|251.08|0
1705345200000|2024-01-15 19:00:00|253.27|251.07|253.41|251.21|253.41|251.21|253.27|251.07|0
1705345500000|2024-01-15 19:05:00|253.27|251.07|253.41|251.21|253.41|251.21|253.27|251.07|0
1705345800000|2024-01-15 19:10:00|253.27|251.07|253.41|251.21|253.41|251.21|253.27|251.07|0
1705346100000|2024-01-15 19:15:00|253.27|251.07|253.41|251.21|253.41|251.21|253.27|251.07|0
1705346400000|2024-01-15 19:20:00|253.27|251.07|253.41|251.21|253.41|251.21|253.27|251.07|0
1705346700000|2024-01-15 19:25:00|253.27|251.07|253.4|251.2|253.41|251.21|253.13|250.93|0
1705348800000|2024-01-15 20:00:00|253.39|251.19|253.39|251.19|253.39|251.19|253.39|251.19|0
1705351200000|2024-01-15 20:40:00|253.38|251.18|253.38|251.18|253.38|251.18|253.38|251.18|0
1705351500000|2024-01-15 20:45:00|253.25|251.05|253.24|251.04|253.25|251.05|253.24|251.04|0
1705353300000|2024-01-15 21:15:00|253.34|250.94|253.34|250.94|253.34|250.94|253.34|250.94|0
1705353600000|2024-01-15 21:20:00|253.33|250.93|253.33|250.93|253.33|250.93|253.33|250.93|0
1705355700000|2024-01-15 21:55:00|253.32|250.92|253.34|250.94|253.46|251.06|253.32|250.92|0
1705356000000|2024-01-15 22:00:00|253.33|250.93|253.33|250.93|253.33|250.93|253.33|250.93|0
1705358100000|2024-01-15 22:35:00|253.32|250.92|253.32|250.92|253.32|250.92|253.32|250.92|0
1705359600000|2024-01-15 23:00:00|254.83|252.43|254.9|252.5|254.97|252.57|254.14|251.74|0
1705359900000|2024-01-15 23:05:00|255.04|252.64|254.62|252.22|255.45|253.05|254.34|251.94|0
1705360200000|2024-01-15 23:10:00|254.48|252.08|254.2|251.8|254.62|252.22|254.06|251.66|0
1705360500000|2024-01-15 23:15:00|254.06|251.66|253.92|251.52|254.2|251.8|253.78|251.38|0
1705360800000|2024-01-15 23:20:00|253.78|251.38|253.92|251.52|253.92|251.52|253.51|251.11|0
1705361100000|2024-01-15 23:25:00|254.06|251.66|255.17|252.77|255.17|252.77|254.06|251.66|0
1705361400000|2024-01-15 23:30:00|255.03|252.63|255.72|253.32|256|253.6|255.03|252.63|0
1705361700000|2024-01-15 23:35:00|255.58|253.18|255.58|253.18|255.86|253.46|255.44|253.04|0
1705362000000|2024-01-15 23:40:00|255.44|253.04|255.86|253.46|256.14|253.74|255.3|252.9|0
1705362300000|2024-01-15 23:45:00|255.79|253.39|256.14|253.74|256.14|253.74|255.79|253.39|0
1705362600000|2024-01-15 23:50:00|256.27|253.87|255.86|253.46|256.27|253.87|255.72|253.32|0
1705362900000|2024-01-15 23:55:00|255.99|253.59|256.27|253.87|256.41|254.01|255.86|253.46|0
1705363200000|2024-01-16 00:00:00|256.41|254.01|257.95|255.55|258.79|256.39|256.27|253.87|0
1705363500000|2024-01-16 00:05:00|258.09|255.69|258.22|255.82|258.64|256.24|257.94|255.54|0
1705363800000|2024-01-16 00:10:00|258.08|255.68|257.66|255.26|258.5|256.1|257.52|255.12|0
1705364100000|2024-01-16 00:15:00|257.52|255.12|257.24|254.84|257.66|255.26|257.1|254.7|0
1705364400000|2024-01-16 00:20:00|257.18|254.78|257.94|255.54|258.08|255.68|257.1|254.7|0
1705364700000|2024-01-16 00:25:00|258.01|255.61|258.36|255.96|258.64|256.24|257.94|255.54|0
1705365000000|2024-01-16 00:30:00|258.43|256.03|258.78|256.38|258.78|256.38|258.08|255.68|0
1705365300000|2024-01-16 00:35:00|258.71|256.31|258.92|256.52|258.92|256.52|258.5|256.1|0
1705365600000|2024-01-16 00:40:00|258.85|256.45|260.46|258.06|260.74|258.34|258.78|256.38|0
1705365900000|2024-01-16 00:45:00|260.53|258.13|259.47|257.07|260.6|258.2|259.33|256.93|0
1705366200000|2024-01-16 00:50:00|259.61|257.21|260.18|257.78|260.32|257.92|259.47|257.07|0
1705366500000|2024-01-16 00:55:00|260.25|257.85|261.44|259.04|261.58|259.18|260.03|257.63|0
1705366800000|2024-01-16 01:00:00|261.37|258.97|261.86|259.46|262.43|260.03|260.88|258.48|0
1705367100000|2024-01-16 01:05:00|262.01|259.61|261.58|259.18|262.15|259.75|261.37|258.97|0
1705367400000|2024-01-16 01:10:00|261.44|259.04|261.37|258.97|262|259.6|261.37|258.97|0
1705367700000|2024-01-16 01:15:00|261.3|258.9|261.15|258.75|261.58|259.18|260.87|258.47|0
1705368000000|2024-01-16 01:20:00|261.23|258.83|261.01|258.61|261.72|259.32|260.87|258.47|0
1705368300000|2024-01-16 01:25:00|260.94|258.54|259.6|257.2|261.15|258.75|259.46|257.06|0
1705368600000|2024-01-16 01:30:00|259.5|257.3|258.94|256.74|259.64|257.44|258.8|256.6|0
1705368900000|2024-01-16 01:35:00|259.08|256.88|259.22|257.02|259.22|257.02|258.03|255.83|0
1705369200000|2024-01-16 01:40:00|259.29|257.09|259.08|256.88|259.5|257.3|258.8|256.6|0
1705369500000|2024-01-16 01:45:00|259.01|256.81|258.8|256.6|259.22|257.02|258.66|256.46|0
1705369800000|2024-01-16 01:50:00|258.66|256.46|258.94|256.74|259.08|256.88|258.52|256.32|0
1705370100000|2024-01-16 01:55:00|259.08|256.88|258.93|256.73|259.36|257.16|258.73|256.53|0
1705370400000|2024-01-16 02:00:00|259.01|256.81|260.06|257.86|260.06|257.86|259.01|256.81|0
1705370700000|2024-01-16 02:05:00|260.2|258|258.79|256.59|260.2|258|258.65|256.45|0
1705371000000|2024-01-16 02:10:00|258.72|256.52|258.09|255.89|258.93|256.73|257.95|255.75|0
1705371300000|2024-01-16 02:15:00|257.95|255.75|258.23|256.03|258.37|256.17|257.81|255.61|0
1705371600000|2024-01-16 02:20:00|258.37|256.17|258.51|256.31|258.79|256.59|258.37|256.17|0
1705371900000|2024-01-16 02:25:00|258.65|256.45|258.65|256.45|258.79|256.59|258.37|256.17|0
1705372200000|2024-01-16 02:30:00|258.79|256.59|259.91|257.71|260.05|257.85|258.65|256.45|0
1705372500000|2024-01-16 02:35:00|260.05|257.85|259.77|257.57|260.05|257.85|259.2|257|0
1705372800000|2024-01-16 02:40:00|259.91|257.71|259.34|257.14|259.91|257.71|259.2|257|0
1705373100000|2024-01-16 02:45:00|259.48|257.28|259.34|257.14|259.76|257.56|259.2|257|0
1705373400000|2024-01-16 02:50:00|259.2|257|259.62|257.42|259.9|257.7|259.2|257|0
1705373700000|2024-01-16 02:55:00|259.69|257.49|259.34|257.14|259.83|257.63|259.2|257|0
1705374000000|2024-01-16 03:00:00|259.2|257|260.46|258.26|260.6|258.4|259.2|257|0
1705374300000|2024-01-16 03:05:00|260.32|258.12|260.04|257.84|260.46|258.26|259.9|257.7|0
1705374600000|2024-01-16 03:10:00|260.18|257.98|260.18|257.98|260.6|258.4|260.04|257.84|0
1705374900000|2024-01-16 03:15:00|260.32|258.12|260.74|258.54|260.74|258.54|260.18|257.98|0
1705375200000|2024-01-16 03:20:00|260.67|258.47|261.16|258.96|261.44|259.24|260.6|258.4|0
1705375500000|2024-01-16 03:25:00|261.3|259.1|261.16|258.96|261.3|259.1|260.88|258.68|0
1705375800000|2024-01-16 03:30:00|261.3|259.1|260.88|258.68|261.44|259.24|260.88|258.68|0
1705376100000|2024-01-16 03:35:00|261.02|258.82|261.16|258.96|261.58|259.38|260.59|258.39|0
1705376400000|2024-01-16 03:40:00|261.02|258.82|261.23|259.03|261.58|259.38|261.02|258.82|0
1705376700000|2024-01-16 03:45:00|261.3|259.1|260.45|258.25|261.3|259.1|260.45|258.25|0
1705377000000|2024-01-16 03:50:00|260.31|258.11|260.17|257.97|260.45|258.25|260.1|257.9|0
1705377300000|2024-01-16 03:55:00|260.31|258.11|260.45|258.25|260.52|258.32|260.03|257.83|0
1705377600000|2024-01-16 04:00:00|260.59|258.39|260.45|258.25|260.59|258.39|260.31|258.11|0
1705377900000|2024-01-16 04:05:00|260.3|258.1|260.58|258.38|260.58|258.38|260.16|257.96|0
1705378200000|2024-01-16 04:10:00|260.73|258.53|260.58|258.38|260.73|258.53|260.58|258.38|0
1705378500000|2024-01-16 04:15:00|260.44|258.24|260.02|257.82|260.44|258.24|260.02|257.82|0
1705378800000|2024-01-16 04:20:00|260.09|257.89|260.16|257.96|260.16|257.96|260.02|257.82|0
1705379100000|2024-01-16 04:25:00|260.3|258.1|260.72|258.52|260.86|258.66|260.23|258.03|0
1705379400000|2024-01-16 04:30:00|260.58|258.38|260.72|258.52|260.86|258.66|260.58|258.38|0
1705379700000|2024-01-16 04:35:00|260.86|258.66|261.07|258.87|261.14|258.94|260.58|258.38|0
1705380000000|2024-01-16 04:40:00|261|258.8|261.14|258.94|261.14|258.94|260.86|258.66|0
1705380300000|2024-01-16 04:45:00|261|258.8|260.86|258.66|261.56|259.36|260.86|258.66|0
1705380600000|2024-01-16 04:50:00|261|258.8|261|258.8|261.14|258.94|260.85|258.65|0
1705380900000|2024-01-16 04:55:00|260.71|258.51|260.43|258.23|260.85|258.65|260.43|258.23|0
1705381200000|2024-01-16 05:00:00|260.57|258.37|260.99|258.79|261.13|258.93|260.43|258.23|0
1705381500000|2024-01-16 05:05:00|261.13|258.93|260.43|258.23|261.13|258.93|260.43|258.23|0
1705381800000|2024-01-16 05:10:00|260.36|258.16|260.57|258.37|260.71|258.51|260.29|258.09|0
1705382100000|2024-01-16 05:15:00|260.43|258.23|260.42|258.22|260.71|258.51|260.28|258.08|0
1705382400000|2024-01-16 05:20:00|260.36|258.16|260.99|258.79|261.13|258.93|260.28|258.08|0
1705382700000|2024-01-16 05:25:00|261.13|258.93|260.84|258.64|261.13|258.93|260.7|258.5|0
1705383000000|2024-01-16 05:30:00|260.7|258.5|260.98|258.78|260.98|258.78|260.56|258.36|0
1705383300000|2024-01-16 05:35:00|261.13|258.93|261.26|259.06|261.48|259.28|261.12|258.92|0
1705383600000|2024-01-16 05:40:00|261.41|259.21|261.12|258.92|261.41|259.21|260.98|258.78|0
1705383900000|2024-01-16 05:45:00|260.98|258.78|261.12|258.92|261.26|259.06|260.91|258.71|0
1705384200000|2024-01-16 05:50:00|261.26|259.06|261.54|259.34|261.54|259.34|261.26|259.06|0
1705384500000|2024-01-16 05:55:00|261.68|259.48|262.25|260.05|262.39|260.19|261.68|259.48|0
1705384800000|2024-01-16 06:00:00|262.39|260.19|263.52|261.32|263.66|261.46|262.39|260.19|0
1705385100000|2024-01-16 06:05:00|263.66|261.46|263.66|261.46|263.95|261.75|263.52|261.32|0
1705385400000|2024-01-16 06:10:00|263.8|261.6|262.95|260.75|263.8|261.6|262.95|260.75|0
1705385700000|2024-01-16 06:15:00|262.81|260.61|262.81|260.61|263.03|260.83|262.53|260.33|0
1705386000000|2024-01-16 06:20:00|262.67|260.47|262.38|260.18|262.81|260.61|262.24|260.04|0
1705386300000|2024-01-16 06:25:00|262.52|260.32|261.96|259.76|262.52|260.32|261.96|259.76|0
1705386600000|2024-01-16 06:30:00|262.1|259.9|262.66|260.46|263.23|261.03|261.96|259.76|0
1705386900000|2024-01-16 06:35:00|262.8|260.6|262.66|260.46|262.8|260.6|262.66|260.46|0
1705387200000|2024-01-16 06:40:00|262.8|260.6|262.94|260.74|263.09|260.89|262.66|260.46|0
1705387500000|2024-01-16 06:45:00|263.09|260.89|262.94|260.74|263.37|261.17|262.94|260.74|0
1705387800000|2024-01-16 06:50:00|262.8|260.6|262.23|260.03|262.8|260.6|262.09|259.89|0
1705388100000|2024-01-16 06:55:00|262.37|260.17|261.95|259.75|262.37|260.17|261.95|259.75|0
1705388400000|2024-01-16 07:00:00|262.09|259.89|261.52|259.32|262.23|260.03|261.24|259.04|0
1705388700000|2024-01-16 07:05:00|261.81|259.61|262.65|260.45|262.65|260.45|261.52|259.32|0
1705389000000|2024-01-16 07:10:00|262.73|260.53|263.36|261.16|263.5|261.3|262.65|260.45|0
1705389300000|2024-01-16 07:15:00|263.5|261.3|263.36|261.16|263.79|261.59|262.79|260.59|0
1705389600000|2024-01-16 07:20:00|263.22|261.02|262.79|260.59|263.64|261.44|262.79|260.59|0
1705389900000|2024-01-16 07:25:00|262.93|260.73|262.65|260.45|263.07|260.87|262.37|260.17|0
1705390200000|2024-01-16 07:30:00|262.79|260.59|262.51|260.31|262.93|260.73|262.36|260.16|0
1705390500000|2024-01-16 07:35:00|262.65|260.45|261.51|259.31|262.65|260.45|261.51|259.31|0
1705390800000|2024-01-16 07:40:00|261.59|259.39|261.23|259.03|261.8|259.6|261.09|258.89|0
1705391100000|2024-01-16 07:45:00|261.09|258.89|261.23|259.03|261.51|259.31|260.95|258.75|0
1705391400000|2024-01-16 07:50:00|261.16|258.96|261.37|259.17|261.37|259.17|260.74|258.54|0
1705391700000|2024-01-16 07:55:00|261.44|259.24|262.15|259.95|262.22|260.02|261.23|259.03|0
1705392000000|2024-01-16 08:00:00|262.92|260.72|267.62|265.42|268.2|266|262.92|260.72|0
1705392300000|2024-01-16 08:05:00|267.77|265.57|266.91|264.71|267.91|265.71|266.34|264.14|0
1705392600000|2024-01-16 08:10:00|267.05|264.85|268.2|266|268.48|266.28|266.91|264.71|0
1705392900000|2024-01-16 08:15:00|267.91|265.71|267.91|265.71|268.63|266.43|267.19|264.99|0
1705393200000|2024-01-16 08:20:00|268.05|265.85|265.62|263.42|268.48|266.28|265.19|262.99|0
1705393500000|2024-01-16 08:25:00|265.47|263.27|267.62|265.42|267.62|265.42|265.33|263.13|0
1705393800000|2024-01-16 08:30:00|267.47|265.27|267.19|264.99|267.47|265.27|265.9|263.7|0
1705394100000|2024-01-16 08:35:00|267.33|265.13|265.61|263.41|267.76|265.56|265.47|263.27|0
1705394400000|2024-01-16 08:40:00|265.69|263.49|267.18|264.98|267.47|265.27|265.61|263.41|0
1705394700000|2024-01-16 08:45:00|267.04|264.84|264.61|262.41|267.04|264.84|264.61|262.41|0
1705395000000|2024-01-16 08:50:00|264.47|262.27|265.54|263.34|266.18|263.98|264.47|262.27|0
1705395300000|2024-01-16 08:55:00|265.61|263.41|265.89|263.69|266.47|264.27|265.47|263.27|0
1705395600000|2024-01-16 09:00:00|265.61|263.41|264.32|262.12|265.61|263.41|263.9|261.7|0
1705395900000|2024-01-16 09:05:00|264.47|262.27|264.47|262.27|265.46|263.26|264.18|261.98|0
1705396200000|2024-01-16 09:10:00|264.54|262.34|264.18|261.98|265.04|262.84|264.04|261.84|0
1705396500000|2024-01-16 09:15:00|264.04|261.84|264.46|262.26|265.46|263.26|263.9|261.7|0
1705396800000|2024-01-16 09:20:00|264.32|262.12|266.1|263.9|266.31|264.11|263.89|261.69|0
1705397100000|2024-01-16 09:25:00|266.17|263.97|266.89|264.69|267.17|264.97|265.74|263.54|0
1705397400000|2024-01-16 09:30:00|266.82|264.62|264.46|262.26|267.17|264.97|264.46|262.26|0
1705397700000|2024-01-16 09:35:00|264.53|262.33|264.46|262.26|265.17|262.97|264.17|261.97|0
1705398000000|2024-01-16 09:40:00|264.6|262.4|265.03|262.83|265.45|263.25|264.46|262.26|0
1705398300000|2024-01-16 09:45:00|265.17|262.97|266.45|264.25|266.59|264.39|264.6|262.4|0
1705398600000|2024-01-16 09:50:00|266.59|264.39|264.6|262.4|266.74|264.54|264.45|262.25|0
1705398900000|2024-01-16 09:55:00|264.67|262.47|265.31|263.11|265.73|263.53|264.6|262.4|0
1705399200000|2024-01-16 10:00:00|265.45|263.25|266.02|263.82|266.73|264.53|265.02|262.82|0
1705399500000|2024-01-16 10:05:00|266.16|263.96|266.45|264.25|266.59|264.39|265.73|263.53|0
1705399800000|2024-01-16 10:10:00|266.3|264.1|266.73|264.53|267.3|265.1|266.16|263.96|0
1705400100000|2024-01-16 10:15:00|266.59|264.39|267.59|265.39|268.09|265.89|266.3|264.1|0
1705400400000|2024-01-16 10:20:00|267.73|265.53|267.3|265.1|267.73|265.53|266.87|264.67|0
1705400700000|2024-01-16 10:25:00|267.01|264.81|267.87|265.67|268.09|265.89|266.16|263.96|0
1705401000000|2024-01-16 10:30:00|267.95|265.75|268.01|265.81|269.02|266.82|267.95|265.75|0
1705401300000|2024-01-16 10:35:00|268.16|265.96|266.15|263.95|268.16|265.96|266.15|263.95|0
1705401600000|2024-01-16 10:40:00|266.01|263.81|266.58|264.38|266.87|264.67|265.94|263.74|0
1705401900000|2024-01-16 10:45:00|266.72|264.52|266.72|264.52|267.29|265.09|266.15|263.95|0
1705402200000|2024-01-16 10:50:00|266.65|264.45|267.58|265.38|267.58|265.38|266.58|264.38|0
1705402500000|2024-01-16 10:55:00|267.72|265.52|267.29|265.09|268.01|265.81|267.29|265.09|0
1705402800000|2024-01-16 11:00:00|267.43|265.23|267.43|265.23|267.58|265.38|266.57|264.37|0
1705403100000|2024-01-16 11:05:00|267.58|265.38|266.86|264.66|267.58|265.38|266.14|263.94|0
1705403400000|2024-01-16 11:10:00|266.93|264.73|266.57|264.37|267|264.8|266.22|264.02|0
1705403700000|2024-01-16 11:15:00|266.43|264.23|266|263.8|266.57|264.37|265.71|263.51|0
1705404000000|2024-01-16 11:20:00|265.85|263.65|266.14|263.94|266.85|264.65|265.71|263.51|0
1705404300000|2024-01-16 11:25:00|266.28|264.08|265.28|263.08|266.28|264.08|265.14|262.94|0
1705404600000|2024-01-16 11:30:00|265.14|262.94|265.71|263.51|265.85|263.65|264.71|262.51|0
1705404900000|2024-01-16 11:35:00|265.57|263.37|265.42|263.22|266.07|263.87|265.14|262.94|0
1705405200000|2024-01-16 11:40:00|265.28|263.08|265.14|262.94|265.71|263.51|264.99|262.79|0
1705405500000|2024-01-16 11:45:00|265.13|262.93|264|261.8|265.28|263.08|263.71|261.51|0
1705405800000|2024-01-16 11:50:00|263.71|261.51|261.87|259.67|263.85|261.65|261.73|259.53|0
1705406100000|2024-01-16 11:55:00|262.01|259.81|262.15|259.95|262.29|260.09|261.58|259.38|0
1705406400000|2024-01-16 12:00:00|262.08|259.88|262.57|260.37|262.71|260.51|262.01|259.81|0
1705406700000|2024-01-16 12:05:00|262.43|260.23|261.72|259.52|262.71|260.51|261.72|259.52|0
1705407000000|2024-01-16 12:10:00|261.58|259.38|262.57|260.37|262.64|260.44|261.58|259.38|0
1705407300000|2024-01-16 12:15:00|262.71|260.51|263.14|260.94|263.28|261.08|262.14|259.94|0
1705407600000|2024-01-16 12:20:00|263.28|261.08|263.56|261.36|264.27|262.07|262.99|260.79|0
1705407900000|2024-01-16 12:25:00|263.49|261.29|261.58|259.38|263.56|261.36|261.43|259.23|0
1705408200000|2024-01-16 12:30:00|261.43|259.23|262.28|260.08|262.42|260.22|261.29|259.09|0
1705408500000|2024-01-16 12:35:00|262.42|260.22|260.02|257.82|262.56|260.36|259.6|257.4|0
1705408800000|2024-01-16 12:40:00|259.74|257.54|260.02|257.82|260.73|258.53|259.04|256.84|0
1705409100000|2024-01-16 12:45:00|259.88|257.68|258.33|256.13|260.16|257.96|258.33|256.13|0
1705409400000|2024-01-16 12:50:00|258.47|256.27|258.89|256.69|259.17|256.97|258.19|255.99|0
1705409700000|2024-01-16 12:55:00|259.03|256.83|258.89|256.69|259.45|257.25|258.89|256.69|0
1705410000000|2024-01-16 13:00:00|259.03|256.83|259.87|257.67|259.87|257.67|258.47|256.27|0
1705410300000|2024-01-16 13:05:00|260.01|257.81|259.45|257.25|260.16|257.96|259.03|256.83|0
1705410600000|2024-01-16 13:10:00|259.59|257.39|261.5|259.3|261.56|259.36|259.31|257.11|0
1705410900000|2024-01-16 13:15:00|261.28|259.08|262.13|259.93|262.13|259.93|260.86|258.66|0
1705411200000|2024-01-16 13:20:00|261.84|259.64|263.54|261.34|263.54|261.34|261.84|259.64|0
1705411500000|2024-01-16 13:25:00|263.69|261.49|262.55|260.35|264.4|262.2|262.12|259.92|0
1705411800000|2024-01-16 13:30:00|262.48|260.28|259.16|256.96|262.48|260.28|258.39|256.19|0
1705412100000|2024-01-16 13:35:00|258.88|256.68|258.32|256.12|259.72|257.52|258.32|256.12|0
1705412400000|2024-01-16 13:40:00|258.46|256.26|259.8|257.6|259.86|257.66|257.9|255.7|0
1705412700000|2024-01-16 13:45:00|259.58|257.38|261.27|259.07|262.05|259.85|259.58|257.38|0
1705413000000|2024-01-16 13:50:00|261.41|259.21|262.76|260.56|263.54|261.34|261.27|259.07|0
1705413300000|2024-01-16 13:55:00|262.9|260.7|263.39|261.19|263.68|261.48|262.83|260.63|0
1705413600000|2024-01-16 14:00:00|263.11|260.91|263.96|261.76|264.1|261.9|262.54|260.34|0
1705413900000|2024-01-16 14:05:00|264.1|261.9|263.11|260.91|264.53|262.33|263.11|260.91|0
1705414200000|2024-01-16 14:10:00|263.1|260.9|262.4|260.2|263.67|261.47|262.4|260.2|0
1705414500000|2024-01-16 14:15:00|262.11|259.91|263.24|261.04|263.53|261.33|262.11|259.91|0
1705414800000|2024-01-16 14:20:00|263.39|261.19|262.53|260.33|263.67|261.47|261.97|259.77|0
1705415100000|2024-01-16 14:25:00|262.39|260.19|259.85|257.65|262.68|260.48|259.43|257.23|0
1705415400000|2024-01-16 14:30:00|259.43|257.23|259.99|257.79|262.11|259.91|257.75|255.55|0
1705415700000|2024-01-16 14:35:00|260.41|258.21|263.38|261.18|264.23|262.03|259.57|257.37|0
1705416000000|2024-01-16 14:40:00|263.1|260.9|265.94|263.74|266.51|264.31|263.1|260.9|0
1705416300000|2024-01-16 14:45:00|266.66|264.46|267.51|265.31|268.09|265.89|265.66|263.46|0
1705416600000|2024-01-16 14:50:00|267.23|265.03|267.51|265.31|269.96|267.76|267.08|264.88|0
1705416900000|2024-01-16 14:55:00|267.37|265.17|263.94|261.74|267.51|265.31|263.94|261.74|0
1705417200000|2024-01-16 15:00:00|264.09|261.89|265.37|263.17|265.37|263.17|262.1|259.9|0
1705417500000|2024-01-16 15:05:00|265.08|262.88|262.8|260.6|265.94|263.74|262.8|260.6|0
1705417800000|2024-01-16 15:10:00|262.66|260.46|260.82|258.62|263.09|260.89|259.98|257.78|0
1705418100000|2024-01-16 15:15:00|260.68|258.48|258.71|256.51|261.53|259.33|258.43|256.23|0
1705418400000|2024-01-16 15:20:00|258.85|256.65|254.66|252.46|258.85|256.65|254.66|252.46|0
1705418700000|2024-01-16 15:25:00|254.53|252.33|255.5|253.3|256.19|253.99|254.25|252.05|0
1705419000000|2024-01-16 15:30:00|255.91|253.71|254.24|252.04|255.91|253.71|254.24|252.04|0
1705419300000|2024-01-16 15:35:00|254.38|252.18|254.52|252.32|257.59|255.39|253.97|251.77|0
1705419600000|2024-01-16 15:40:00|254.38|252.18|253.69|251.49|254.66|252.46|252.44|250.24|0
1705419900000|2024-01-16 15:45:00|253.55|251.35|252.99|250.79|253.83|251.63|252.44|250.24|0
1705420200000|2024-01-16 15:50:00|252.86|250.66|252.85|250.65|254.52|252.32|252.3|250.1|0
1705420500000|2024-01-16 15:55:00|252.99|250.79|254.24|252.04|254.38|252.18|252.3|250.1|0
1705420800000|2024-01-16 16:00:00|254.38|252.18|259.82|257.62|263.07|260.87|254.24|252.04|0
1705421100000|2024-01-16 16:05:00|260.11|257.91|259.12|256.92|260.53|258.33|256.04|253.84|0
1705421400000|2024-01-16 16:10:00|258.84|256.64|258|255.8|262.08|259.88|257.44|255.24|0
1705421700000|2024-01-16 16:15:00|258.28|256.08|256.18|253.98|259.26|257.06|254.79|252.59|0
1705422000000|2024-01-16 16:20:00|255.48|253.28|253.68|251.48|256.32|254.12|252.16|249.96|0
1705422300000|2024-01-16 16:25:00|253.4|251.2|255.97|253.77|255.97|253.77|253.12|250.92|0
1705422600000|2024-01-16 16:30:00|256.04|253.84|253.12|250.92|256.04|253.84|253.12|250.92|0
1705422900000|2024-01-16 16:35:00|253.26|251.06|255.2|253|257.01|254.81|253.12|250.92|0
1705423200000|2024-01-16 16:40:00|255.34|253.14|255.75|253.55|256.87|254.67|254.78|252.58|0
1705423500000|2024-01-16 16:45:00|255.89|253.69|256.87|254.67|257.99|255.79|255.48|253.28|0
1705423800000|2024-01-16 16:50:00|257.15|254.95|259.25|257.05|259.25|257.05|256.17|253.97|0
1705424100000|2024-01-16 16:55:00|259.11|256.91|259.53|257.33|260.8|258.6|257.99|255.79|0
1705424400000|2024-01-16 17:00:00|259.81|257.61|262.21|260.01|262.49|260.29|258.83|256.63|0
1705424700000|2024-01-16 17:05:00|262.07|259.87|263.34|261.14|263.77|261.57|261.36|259.16|0
1705425000000|2024-01-16 17:10:00|263.06|260.86|262.77|260.57|263.76|261.56|261.64|259.44|0
1705425300000|2024-01-16 17:15:00|262.91|260.71|263.19|260.99|263.19|260.99|261.43|259.23|0
1705425600000|2024-01-16 17:20:00|263.05|260.85|261.78|259.58|263.05|260.85|260.93|258.73|0
1705425900000|2024-01-16 17:25:00|261.49|259.29|264.47|262.27|264.61|262.41|261.49|259.29|0
1705426200000|2024-01-16 17:30:00|264.19|261.99|265.75|263.55|266.32|264.12|264.19|261.99|0
1705426500000|2024-01-16 17:35:00|265.89|263.69|263.61|261.41|265.97|263.77|263.05|260.85|0
1705426800000|2024-01-16 17:40:00|263.76|261.56|264.47|262.27|264.47|262.27|262.9|260.7|0
1705427100000|2024-01-16 17:45:00|264.75|262.55|266.03|263.83|266.32|264.12|263.76|261.56|0
1705427400000|2024-01-16 17:50:00|266.25|264.05|265.46|263.26|266.46|264.26|264.32|262.12|0
1705427700000|2024-01-16 17:55:00|265.6|263.4|267.18|264.98|267.32|265.12|265.03|262.83|0
1705428000000|2024-01-16 18:00:00|267.75|265.55|265.89|263.69|267.75|265.55|265.89|263.69|0
1705428300000|2024-01-16 18:05:00|266.03|263.83|265.46|263.26|266.31|264.11|264.89|262.69|0
1705428600000|2024-01-16 18:10:00|265.17|262.97|264.17|261.97|265.74|263.54|264.17|261.97|0
1705428900000|2024-01-16 18:15:00|264.25|262.05|261.62|259.42|264.25|262.05|260.07|257.87|0
1705429200000|2024-01-16 18:20:00|261.76|259.56|263.18|260.98|264.31|262.11|261.48|259.28|0
1705429500000|2024-01-16 18:25:00|263.03|260.83|261.05|258.85|263.74|261.54|261.05|258.85|0
1705429800000|2024-01-16 18:30:00|260.91|258.71|260.35|258.15|261.33|259.13|259.93|257.73|0
1705430100000|2024-01-16 18:35:00|260.49|258.29|263.6|261.4|263.88|261.68|260.35|258.15|0
1705430400000|2024-01-16 18:40:00|263.74|261.54|265.02|262.82|265.16|262.96|263.17|260.97|0
1705430700000|2024-01-16 18:45:00|265.16|262.96|265.45|263.25|266.02|263.82|264.88|262.68|0
1705431000000|2024-01-16 18:50:00|265.59|263.39|267.3|265.1|268.02|265.82|265.3|263.1|0
1705431300000|2024-01-16 18:55:00|267.45|265.25|266.3|264.1|267.88|265.68|266.01|263.81|0
1705431600000|2024-01-16 19:00:00|266.59|264.39|268.45|266.25|268.45|266.25|265.73|263.53|0
1705431900000|2024-01-16 19:05:00|268.74|266.54|268.73|266.53|268.88|266.68|266.58|264.38|0
1705432200000|2024-01-16 19:10:00|268.59|266.39|270.17|267.97|270.9|268.7|268.45|266.25|0
1705432500000|2024-01-16 19:15:00|270.46|268.26|272.05|269.85|272.2|270|270.03|267.83|0
1705432800000|2024-01-16 19:20:00|271.76|269.56|270.03|267.83|271.91|269.71|269.74|267.54|0
1705433100000|2024-01-16 19:25:00|269.88|267.68|269.16|266.96|270.03|267.83|267.72|265.52|0
1705433400000|2024-01-16 19:30:00|269.02|266.82|268.15|265.95|270.46|268.26|268.15|265.95|0
1705433700000|2024-01-16 19:35:00|268.3|266.1|268.58|266.38|269.16|266.96|267.87|265.67|0
1705434000000|2024-01-16 19:40:00|268.44|266.24|268.15|265.95|269.16|266.96|267.86|265.66|0
1705434300000|2024-01-16 19:45:00|268.01|265.81|265.57|263.37|268.29|266.09|265.14|262.94|0
1705434600000|2024-01-16 19:50:00|265.72|263.52|265.57|263.37|266|263.8|264.72|262.52|0
1705434900000|2024-01-16 19:55:00|265.71|263.51|265|262.8|265.71|263.51|264.72|262.52|0
1705435200000|2024-01-16 20:00:00|265.14|262.94|265.43|263.23|265.85|263.65|264|261.8|0
1705435500000|2024-01-16 20:05:00|265.57|263.37|265.14|262.94|265.85|263.65|264.57|262.37|0
1705435800000|2024-01-16 20:10:00|265|262.8|265.99|263.79|266.14|263.94|263.86|261.66|0
1705436100000|2024-01-16 20:15:00|266.14|263.94|264.42|262.22|266.14|263.94|264.42|262.22|0
1705436400000|2024-01-16 20:20:00|264.57|262.37|265.85|263.65|266.13|263.93|264.14|261.94|0
1705436700000|2024-01-16 20:25:00|265.92|263.72|266.56|264.36|266.99|264.79|265.13|262.93|0
1705437000000|2024-01-16 20:30:00|266.28|264.08|267.42|265.22|267.85|265.65|265.85|263.65|0
1705437300000|2024-01-16 20:35:00|267.64|265.44|266.56|264.36|267.85|265.65|266.13|263.93|0
1705437600000|2024-01-16 20:40:00|266.7|264.5|265.99|263.79|267.42|265.22|265.77|263.57|0
1705437900000|2024-01-16 20:45:00|265.84|263.64|265.98|263.78|267.13|264.93|264.7|262.5|0
1705438200000|2024-01-16 20:50:00|265.7|263.5|263.7|261.5|266.13|263.93|263.7|261.5|0
1705438500000|2024-01-16 20:55:00|263.85|261.65|261.44|259.24|264.13|261.93|260.87|258.67|0
1705438800000|2024-01-16 21:00:00|261.58|259.38|261.72|259.52|261.86|259.66|260.31|258.11|0
1705439100000|2024-01-16 21:05:00|261.86|259.66|260.73|258.53|261.86|259.66|260.73|258.53|0
1705439400000|2024-01-16 21:10:00|260.59|258.39|261.29|259.09|261.29|259.09|260.59|258.39|0
1705439700000|2024-01-16 21:15:00|261.11|258.71|261.39|258.99|261.39|258.99|260.97|258.57|0
1705440000000|2024-01-16 21:20:00|261.25|258.85|260.82|258.42|261.25|258.85|260.82|258.42|0
1705440300000|2024-01-16 21:25:00|260.9|258.5|260.68|258.28|260.96|258.56|260.68|258.28|0
1705440600000|2024-01-16 21:30:00|260.54|258.14|261.1|258.7|261.1|258.7|260.54|258.14|0
1705440900000|2024-01-16 21:35:00|261.24|258.84|261.24|258.84|261.24|258.84|261.1|258.7|0
1705441200000|2024-01-16 21:40:00|261.31|258.91|261.24|258.84|261.38|258.98|260.96|258.56|0
1705441500000|2024-01-16 21:45:00|261.17|258.77|261.1|258.7|261.24|258.84|260.96|258.56|0
1705441800000|2024-01-16 21:50:00|260.96|258.56|260.53|258.13|261.03|258.63|260.25|257.85|0
1705442100000|2024-01-16 21:55:00|260.67|258.27|260.98|258.58|261.03|258.63|260.67|258.27|0
1705442400000|2024-01-16 22:00:00|260.94|258.54|261.01|258.61|261.04|258.64|260.87|258.47|0
1705442700000|2024-01-16 22:05:00|261.06|258.66|261.04|258.64|261.06|258.66|261.04|258.64|0
1705443000000|2024-01-16 22:10:00|260.95|258.55|261.14|258.74|261.14|258.74|260.95|258.55|0
1705443300000|2024-01-16 22:15:00|261.18|258.78|261.22|258.82|261.47|259.07|261.18|258.78|0
1705443600000|2024-01-16 22:20:00|261.09|258.69|261.13|258.73|261.13|258.73|261.09|258.69|0
1705443900000|2024-01-16 22:25:00|261.22|258.82|261.05|258.65|261.24|258.84|260.88|258.48|0
1705444200000|2024-01-16 22:30:00|261.07|258.67|261.18|258.78|261.18|258.78|261.05|258.65|0
1705444500000|2024-01-16 22:35:00|261.05|258.65|261.05|258.65|261.24|258.84|260.97|258.57|0
1705444800000|2024-01-16 22:40:00|261.07|258.67|261.17|258.77|261.17|258.77|261.07|258.67|0
1705445100000|2024-01-16 22:45:00|261.21|258.81|261.19|258.79|261.23|258.83|261.19|258.79|0
1705445400000|2024-01-16 22:50:00|261.17|258.77|261.15|258.75|261.17|258.77|261.15|258.75|0
1705445700000|2024-01-16 22:55:00|261|258.6|261.08|258.68|261.08|258.68|260.98|258.58|0
1705446000000|2024-01-16 23:00:00|260.73|258.33|261.08|258.68|261.36|258.96|260.45|258.05|0
1705446300000|2024-01-16 23:05:00|261.22|258.82|260.93|258.53|261.64|259.24|260.93|258.53|0
1705446600000|2024-01-16 23:10:00|260.79|258.39|261.22|258.82|261.22|258.82|260.51|258.11|0
1705446900000|2024-01-16 23:15:00|261.36|258.96|261.21|258.81|261.5|259.1|261.21|258.81|0
1705447200000|2024-01-16 23:20:00|261.07|258.67|260.79|258.39|261.07|258.67|260.79|258.39|0
1705447500000|2024-01-16 23:25:00|260.86|258.46|260.65|258.25|260.93|258.53|260.65|258.25|0
1705447800000|2024-01-16 23:30:00|260.79|258.39|261.07|258.67|261.07|258.67|260.65|258.25|0
1705448100000|2024-01-16 23:35:00|260.93|258.53|261.21|258.81|261.21|258.81|260.93|258.53|0
1705448400000|2024-01-16 23:40:00|261.35|258.95|261.77|259.37|261.77|259.37|261.35|258.95|0
1705448700000|2024-01-16 23:45:00|261.91|259.51|261.35|258.95|261.91|259.51|261.35|258.95|0
1705449000000|2024-01-16 23:50:00|261.21|258.81|260.36|257.96|261.21|258.81|260.36|257.96|0
1705449300000|2024-01-16 23:55:00|260.29|257.89|260.5|258.1|260.71|258.31|260.29|257.89|0
1705449600000|2024-01-17 00:00:00|260.64|258.24|261.48|259.08|261.48|259.08|260.36|257.96|0
1705449900000|2024-01-17 00:05:00|261.42|259.02|261.34|258.94|261.77|259.37|260.92|258.52|0
1705450200000|2024-01-17 00:10:00|261.2|258.8|261.2|258.8|261.62|259.22|260.92|258.52|0
1705450500000|2024-01-17 00:15:00|261.34|258.94|262.47|260.07|262.75|260.35|261.34|258.94|0
1705450800000|2024-01-17 00:20:00|262.61|260.21|261.76|259.36|262.61|260.21|261.62|259.22|0
1705451100000|2024-01-17 00:25:00|261.9|259.5|262.18|259.78|262.33|259.93|261.34|258.94|0
1705451400000|2024-01-17 00:30:00|262.04|259.64|262.18|259.78|262.47|260.07|262.04|259.64|0
1705451700000|2024-01-17 00:35:00|262.32|259.92|262.61|260.21|262.68|260.28|262.32|259.92|0
1705452000000|2024-01-17 00:40:00|262.46|260.06|263.03|260.63|263.46|261.06|262.46|260.06|0
1705452300000|2024-01-17 00:45:00|263.1|260.7|263.17|260.77|263.31|260.91|263.03|260.63|0
1705452600000|2024-01-17 00:50:00|263.03|260.63|262.18|259.78|263.17|260.77|262.18|259.78|0
1705452900000|2024-01-17 00:55:00|262.32|259.92|262.6|260.2|262.74|260.34|262.18|259.78|0
1705453200000|2024-01-17 01:00:00|262.67|260.27|262.88|260.48|263.31|260.91|262.39|259.99|0
1705453500000|2024-01-17 01:05:00|262.96|260.56|263.31|260.91|263.59|261.19|262.96|260.56|0
1705453800000|2024-01-17 01:10:00|263.17|260.77|263.31|260.91|263.59|261.19|263.1|260.7|0
1705454100000|2024-01-17 01:15:00|263.16|260.76|262.6|260.2|263.16|260.76|262.6|260.2|0
1705454400000|2024-01-17 01:20:00|262.67|260.27|262.95|260.55|263.02|260.62|262.59|260.19|0
1705454700000|2024-01-17 01:25:00|262.88|260.48|262.88|260.48|263.16|260.76|262.73|260.33|0
1705455000000|2024-01-17 01:30:00|262.92|260.72|262.49|260.29|262.92|260.72|262.42|260.22|0
1705455300000|2024-01-17 01:35:00|262.63|260.43|263.34|261.14|263.34|261.14|262.35|260.15|0
1705455600000|2024-01-17 01:40:00|263.48|261.28|264.41|262.21|264.62|262.42|263.34|261.14|0
1705455900000|2024-01-17 01:45:00|264.48|262.28|264.05|261.85|264.62|262.42|263.91|261.71|0
1705456200000|2024-01-17 01:50:00|263.91|261.71|264.05|261.85|264.05|261.85|263.76|261.56|0
1705456500000|2024-01-17 01:55:00|263.91|261.71|263.62|261.42|264.05|261.85|263.62|261.42|0
1705456800000|2024-01-17 02:00:00|263.48|261.28|263.76|261.56|263.9|261.7|263.33|261.13|0
1705457100000|2024-01-17 02:05:00|263.9|261.7|263.47|261.27|263.9|261.7|263.33|261.13|0
1705457400000|2024-01-17 02:10:00|263.33|261.13|263.9|261.7|263.9|261.7|263.33|261.13|0
1705457700000|2024-01-17 02:15:00|264.04|261.84|264.33|262.13|264.33|262.13|263.76|261.56|0
1705458000000|2024-01-17 02:20:00|264.61|262.41|265.25|263.05|265.46|263.26|264.47|262.27|0
1705458300000|2024-01-17 02:25:00|265.32|263.12|264.75|262.55|265.46|263.26|264.75|262.55|0
1705458600000|2024-01-17 02:30:00|264.89|262.69|265.18|262.98|265.6|263.4|264.89|262.69|0
1705458900000|2024-01-17 02:35:00|265.32|263.12|265.6|263.4|265.6|263.4|265.17|262.97|0
1705459200000|2024-01-17 02:40:00|265.46|263.26|265.6|263.4|265.74|263.54|265.17|262.97|0
1705459500000|2024-01-17 02:45:00|265.46|263.26|265.31|263.11|265.6|263.4|265.31|263.11|0
1705459800000|2024-01-17 02:50:00|265.39|263.19|265.31|263.11|265.46|263.26|265.17|262.97|0
1705460100000|2024-01-17 02:55:00|265.46|263.26|266.03|263.83|266.03|263.83|265.31|263.11|0
1705460400000|2024-01-17 03:00:00|266.1|263.9|266.17|263.97|266.45|264.25|265.88|263.68|0
1705460700000|2024-01-17 03:05:00|266.02|263.82|265.88|263.68|266.17|263.97|265.74|263.54|0
1705461000000|2024-01-17 03:10:00|265.95|263.75|265.88|263.68|266.16|263.96|265.67|263.47|0
1705461300000|2024-01-17 03:15:00|266.02|263.82|266.31|264.11|266.31|264.11|265.88|263.68|0
1705461600000|2024-01-17 03:20:00|266.45|264.25|266.59|264.39|266.73|264.53|266.45|264.25|0
1705461900000|2024-01-17 03:25:00|266.52|264.32|266.73|264.53|267.02|264.82|266.3|264.1|0
1705462200000|2024-01-17 03:30:00|266.66|264.46|267.02|264.82|267.02|264.82|266.66|264.46|0
1705462500000|2024-01-17 03:35:00|267.3|265.1|266.44|264.24|267.3|265.1|266.3|264.1|0
1705462800000|2024-01-17 03:40:00|266.16|263.96|266.3|264.1|266.44|264.24|266.16|263.96|0
1705463100000|2024-01-17 03:45:00|266.23|264.03|266.73|264.53|266.73|264.53|266.16|263.96|0
1705463400000|2024-01-17 03:50:00|266.58|264.38|267.87|265.67|268.52|266.32|266.58|264.38|0
1705463700000|2024-01-17 03:55:00|267.73|265.53|268.45|266.25|268.59|266.39|267.66|265.46|0
1705464000000|2024-01-17 04:00:00|268.59|266.39|268.44|266.24|268.59|266.39|268.01|265.81|0
1705464300000|2024-01-17 04:05:00|268.38|266.18|267.01|264.81|268.38|266.18|267.01|264.81|0
1705464600000|2024-01-17 04:10:00|267.15|264.95|266.58|264.38|267.15|264.95|266.58|264.38|0
1705464900000|2024-01-17 04:15:00|266.65|264.45|267.29|265.09|267.29|265.09|266.58|264.38|0
1705465200000|2024-01-17 04:20:00|267.15|264.95|267.43|265.23|267.58|265.38|267.15|264.95|0
1705465500000|2024-01-17 04:25:00|267.29|265.09|267|264.8|267.43|265.23|267|264.8|0
1705465800000|2024-01-17 04:30:00|266.86|264.66|267|264.8|267|264.8|266.72|264.52|0
1705466100000|2024-01-17 04:35:00|267.14|264.94|266.36|264.16|267.14|264.94|266.36|264.16|0
1705466400000|2024-01-17 04:40:00|266.28|264.08|266.57|264.37|266.57|264.37|266.28|264.08|0
1705466700000|2024-01-17 04:45:00|266.5|264.3|265.85|263.65|266.57|264.37|265.71|263.51|0
1705467000000|2024-01-17 04:50:00|265.78|263.58|265.99|263.79|266.28|264.08|265.71|263.51|0
1705467300000|2024-01-17 04:55:00|266.14|263.94|266.28|264.08|266.71|264.51|265.99|263.79|0
1705467600000|2024-01-17 05:00:00|266.42|264.22|266.99|264.79|266.99|264.79|266.42|264.22|0
1705467900000|2024-01-17 05:05:00|267.14|264.94|267.57|265.37|267.57|265.37|266.85|264.65|0
1705468200000|2024-01-17 05:10:00|267.42|265.22|267.85|265.65|268|265.8|267.42|265.22|0
1705468500000|2024-01-17 05:15:00|267.93|265.73|268.28|266.08|268.57|266.37|267.93|265.73|0
1705468800000|2024-01-17 05:20:00|268.42|266.22|267.85|265.65|268.42|266.22|267.85|265.65|0
1705469100000|2024-01-17 05:25:00|267.7|265.5|267.99|265.79|268.13|265.93|267.7|265.5|0
1705469400000|2024-01-17 05:30:00|268.13|265.93|268.42|266.22|268.56|266.36|267.85|265.65|0
1705469700000|2024-01-17 05:35:00|268.28|266.08|268.13|265.93|268.42|266.22|267.7|265.5|0
1705470000000|2024-01-17 05:40:00|268.27|266.07|267.84|265.64|268.27|266.07|267.84|265.64|0
1705470300000|2024-01-17 05:45:00|267.99|265.79|268.42|266.22|268.56|266.36|267.84|265.64|0
1705470600000|2024-01-17 05:50:00|268.27|266.07|269.28|267.08|269.28|267.08|268.13|265.93|0
1705470900000|2024-01-17 05:55:00|269.13|266.93|269.28|267.08|269.28|267.08|268.99|266.79|0
1705471200000|2024-01-17 06:00:00|269.13|266.93|269.13|266.93|269.35|267.15|268.99|266.79|0
1705471500000|2024-01-17 06:05:00|268.99|266.79|271.3|269.1|271.3|269.1|268.84|266.64|0
1705471800000|2024-01-17 06:10:00|271.15|268.95|273.76|271.56|274.64|272.44|271.15|268.95|0
1705472100000|2024-01-17 06:15:00|273.62|271.42|272.45|270.25|274.05|271.85|272.45|270.25|0
1705472400000|2024-01-17 06:20:00|272.6|270.4|272.6|270.4|273.32|271.12|272.31|270.11|0
1705472700000|2024-01-17 06:25:00|272.74|270.54|272.89|270.69|273.47|271.27|272.45|270.25|0
1705473000000|2024-01-17 06:30:00|272.96|270.76|272.74|270.54|273.61|271.41|272.45|270.25|0
1705473300000|2024-01-17 06:35:00|272.81|270.61|274.56|272.36|274.56|272.36|272.52|270.32|0
1705473600000|2024-01-17 06:40:00|274.48|272.28|273.9|271.7|274.63|272.43|273.32|271.12|0
1705473900000|2024-01-17 06:45:00|273.75|271.55|273.46|271.26|274.19|271.99|273.32|271.12|0
1705474200000|2024-01-17 06:50:00|273.61|271.41|273.24|271.04|273.9|271.7|272.59|270.39|0
1705474500000|2024-01-17 06:55:00|273.31|271.11|274.04|271.84|274.04|271.84|273.02|270.82|0
1705474800000|2024-01-17 07:00:00|273.9|271.7|274.19|271.99|274.62|272.42|273.31|271.11|0
1705475100000|2024-01-17 07:05:00|274.04|271.84|274.18|271.98|274.62|272.42|273.89|271.69|0
1705475400000|2024-01-17 07:10:00|274.04|271.84|274.84|272.64|275.79|273.59|273.89|271.69|0
1705475700000|2024-01-17 07:15:00|274.91|272.71|275.35|273.15|276.37|274.17|274.62|272.42|0
1705476000000|2024-01-17 07:20:00|275.64|273.44|275.49|273.29|276.08|273.88|275.06|272.86|0
1705476300000|2024-01-17 07:25:00|275.42|273.22|276.52|274.32|276.96|274.76|275.35|273.15|0
1705476600000|2024-01-17 07:30:00|276.59|274.39|275.64|273.44|277.18|274.98|275.49|273.29|0
1705476900000|2024-01-17 07:35:00|275.49|273.29|275.34|273.14|276.37|274.17|275.05|272.85|0
1705477200000|2024-01-17 07:40:00|275.2|273|276.95|274.75|276.95|274.75|275.2|273|0
1705477500000|2024-01-17 07:45:00|277.03|274.83|275.78|273.58|277.03|274.83|275.34|273.14|0
1705477800000|2024-01-17 07:50:00|275.93|273.73|275.19|272.99|276.36|274.16|275.05|272.85|0
1705478100000|2024-01-17 07:55:00|275.05|272.85|274.32|272.12|275.19|272.99|273.66|271.46|0
1705478400000|2024-01-17 08:00:00|274.46|272.26|274.02|271.82|275.34|273.14|273.88|271.68|0
1705478700000|2024-01-17 08:05:00|274.17|271.97|275.63|273.43|276.07|273.87|273.88|271.68|0
1705479000000|2024-01-17 08:10:00|275.77|273.57|275.19|272.99|276.07|273.87|274.17|271.97|0
1705479300000|2024-01-17 08:15:00|275.04|272.84|273.44|271.24|275.56|273.36|273.44|271.24|0
1705479600000|2024-01-17 08:20:00|273.58|271.38|273.73|271.53|274.31|272.11|273.44|271.24|0
1705479900000|2024-01-17 08:25:00|273.87|271.67|272.85|270.65|274.31|272.11|272.71|270.51|0
1705480200000|2024-01-17 08:30:00|272.71|270.51|273.36|271.16|274.6|272.4|272.71|270.51|0
1705480500000|2024-01-17 08:35:00|273.29|271.09|273.58|271.38|273.58|271.38|272.7|270.5|0
1705480800000|2024-01-17 08:40:00|273.43|271.23|273.28|271.08|274.01|271.81|272.99|270.79|0
1705481100000|2024-01-17 08:45:00|273.14|270.94|273.57|271.37|274.45|272.25|272.7|270.5|0
1705481400000|2024-01-17 08:50:00|273.43|271.23|274.74|272.54|275.18|272.98|273.43|271.23|0
1705481700000|2024-01-17 08:55:00|274.88|272.68|275.61|273.41|275.61|273.41|274.3|272.1|0
1705482000000|2024-01-17 09:00:00|275.47|273.27|276.2|274|276.2|274|274.74|272.54|0
1705482300000|2024-01-17 09:05:00|276.13|273.93|276.64|274.44|276.78|274.58|275.9|273.7|0
1705482600000|2024-01-17 09:10:00|276.49|274.29|277.81|275.61|278.1|275.9|276.34|274.14|0
1705482900000|2024-01-17 09:15:00|277.66|275.46|276.49|274.29|278.25|276.05|276.34|274.14|0
1705483200000|2024-01-17 09:20:00|276.63|274.43|274.81|272.61|277.07|274.87|274.58|272.38|0
1705483500000|2024-01-17 09:25:00|274.73|272.53|275.17|272.97|276.04|273.84|273.56|271.36|0
1705483800000|2024-01-17 09:30:00|275.31|273.11|273.85|271.65|275.75|273.55|273.85|271.65|0
1705484100000|2024-01-17 09:35:00|273.78|271.58|274.14|271.94|274.73|272.53|273.13|270.93|0
1705484400000|2024-01-17 09:40:00|274.07|271.87|273.85|271.65|274.87|272.67|273.85|271.65|0
1705484700000|2024-01-17 09:45:00|273.7|271.5|273.85|271.65|274.43|272.23|273.27|271.07|0
1705485000000|2024-01-17 09:50:00|273.7|271.5|272.97|270.77|273.99|271.79|272.68|270.48|0
1705485300000|2024-01-17 09:55:00|272.83|270.63|273.12|270.92|273.56|271.36|272.68|270.48|0
1705485600000|2024-01-17 10:00:00|272.97|270.77|272.83|270.63|273.26|271.06|272.68|270.48|0
1705485900000|2024-01-17 10:05:00|272.68|270.48|273.12|270.92|273.34|271.14|272.68|270.48|0
1705486200000|2024-01-17 10:10:00|272.97|270.77|272.1|269.9|272.97|270.77|271.81|269.61|0
1705486500000|2024-01-17 10:15:00|272.03|269.83|272.75|270.55|273.26|271.06|272.03|269.83|0
1705486800000|2024-01-17 10:20:00|272.68|270.48|273.11|270.91|273.26|271.06|272.24|270.04|0
1705487100000|2024-01-17 10:25:00|273.26|271.06|273.98|271.78|274.13|271.93|272.68|270.48|0
1705487400000|2024-01-17 10:30:00|274.13|271.93|274.13|271.93|274.71|272.51|273.4|271.2|0
1705487700000|2024-01-17 10:35:00|274.06|271.86|274.27|272.07|274.57|272.37|273.84|271.64|0
1705488000000|2024-01-17 10:40:00|274.35|272.15|274.56|272.36|275.15|272.95|274.35|272.15|0
1705488300000|2024-01-17 10:45:00|274.71|272.51|275.44|273.24|275.44|273.24|273.83|271.63|0
1705488600000|2024-01-17 10:50:00|275.29|273.09|273.83|271.63|275.73|273.53|273.69|271.49|0
1705488900000|2024-01-17 10:55:00|273.98|271.78|273.68|271.48|274.34|272.14|273.54|271.34|0
1705489200000|2024-01-17 11:00:00|273.54|271.34|275.14|272.94|275.29|273.09|272.96|270.76|0
1705489500000|2024-01-17 11:05:00|275.29|273.09|274.56|272.36|275.29|273.09|274.41|272.21|0
1705489800000|2024-01-17 11:10:00|274.7|272.5|275.58|273.38|276.02|273.82|274.63|272.43|0
1705490100000|2024-01-17 11:15:00|275.72|273.52|275.58|273.38|276.16|273.96|274.99|272.79|0
1705490400000|2024-01-17 11:20:00|275.65|273.45|274.84|272.64|275.87|273.67|274.26|272.06|0
1705490700000|2024-01-17 11:25:00|274.99|272.79|273.97|271.77|275.14|272.94|273.82|271.62|0
1705491000000|2024-01-17 11:30:00|274.11|271.91|272.37|270.17|274.26|272.06|272.37|270.17|0
1705491300000|2024-01-17 11:35:00|272.22|270.02|271.78|269.58|272.66|270.46|271.35|269.15|0
1705491600000|2024-01-17 11:40:00|271.64|269.44|272.22|270.02|272.36|270.16|271.43|269.23|0
1705491900000|2024-01-17 11:45:00|272.07|269.87|272.51|270.31|272.51|270.31|271.93|269.73|0
1705492200000|2024-01-17 11:50:00|272.44|270.24|272.51|270.31|272.8|270.6|271.86|269.66|0
1705492500000|2024-01-17 11:55:00|272.36|270.16|272.21|270.01|272.8|270.6|272.07|269.87|0
1705492800000|2024-01-17 12:00:00|272.07|269.87|271.63|269.43|272.65|270.45|271.49|269.29|0
1705493100000|2024-01-17 12:05:00|271.49|269.29|271.49|269.29|272.07|269.87|271.2|269|0
1705493400000|2024-01-17 12:10:00|271.34|269.14|271.49|269.29|272.36|270.16|271.34|269.14|0
1705493700000|2024-01-17 12:15:00|271.63|269.43|270.47|268.27|271.63|269.43|270.18|267.98|0
1705494000000|2024-01-17 12:20:00|270.33|268.13|269.03|266.83|270.33|268.13|269.03|266.83|0
1705494300000|2024-01-17 12:25:00|268.88|266.68|269.46|267.26|269.89|267.69|268.74|266.54|0
1705494600000|2024-01-17 12:30:00|269.6|267.4|270.03|267.83|270.47|268.27|269.6|267.4|0
1705494900000|2024-01-17 12:35:00|269.89|267.69|270.61|268.41|270.76|268.56|269.46|267.26|0
1705495200000|2024-01-17 12:40:00|270.75|268.55|271.04|268.84|271.19|268.99|270.47|268.27|0
1705495500000|2024-01-17 12:45:00|271.19|268.99|270.9|268.7|271.62|269.42|270.75|268.55|0
1705495800000|2024-01-17 12:50:00|270.75|268.55|270.32|268.12|270.9|268.7|270.03|267.83|0
1705496100000|2024-01-17 12:55:00|270.17|267.97|271.18|268.98|271.33|269.13|269.45|267.25|0
1705496400000|2024-01-17 13:00:00|271.33|269.13|273.36|271.16|273.36|271.16|271.33|269.13|0
1705496700000|2024-01-17 13:05:00|273.21|271.01|272.34|270.14|273.36|271.16|272.2|270|0
1705497000000|2024-01-17 13:10:00|272.49|270.29|272.05|269.85|273.21|271.01|271.47|269.27|0
1705497300000|2024-01-17 13:15:00|272.19|269.99|272.48|270.28|273.21|271.01|271.76|269.56|0
1705497600000|2024-01-17 13:20:00|272.27|270.07|273.94|271.74|274.08|271.88|271.9|269.7|0
1705497900000|2024-01-17 13:25:00|274.08|271.88|273.35|271.15|274.08|271.88|273.21|271.01|0
1705498200000|2024-01-17 13:30:00|274.16|271.96|273.35|271.15|276.86|274.66|273.35|271.15|0
1705498500000|2024-01-17 13:35:00|273.64|271.44|274.37|272.17|275.83|273.63|273.21|271.01|0
1705498800000|2024-01-17 13:40:00|274.22|272.02|277.44|275.24|277.44|275.24|273.5|271.3|0
1705499100000|2024-01-17 13:45:00|277.74|275.54|279.65|277.45|279.8|277.6|277.59|275.39|0
1705499400000|2024-01-17 13:50:00|279.5|277.3|278.76|276.56|279.8|277.6|278.17|275.97|0
1705499700000|2024-01-17 13:55:00|278.69|276.49|278.76|276.56|279.65|277.45|278.47|276.27|0
1705500000000|2024-01-17 14:00:00|278.91|276.71|279.5|277.3|280.53|278.33|278.47|276.27|0
1705500300000|2024-01-17 14:05:00|279.65|277.45|278.32|276.12|279.79|277.59|277.73|275.53|0
1705500600000|2024-01-17 14:10:00|278.17|275.97|277.58|275.38|279.2|277|277.51|275.31|0
1705500900000|2024-01-17 14:15:00|277.87|275.67|278.76|276.56|279.2|277|276.55|274.35|0
1705501200000|2024-01-17 14:20:00|278.31|276.11|280.31|278.11|280.31|278.11|278.31|276.11|0
1705501500000|2024-01-17 14:25:00|280.23|278.03|279.49|277.29|280.38|278.18|279.34|277.14|0
1705501800000|2024-01-17 14:30:00|279.79|277.59|282.97|280.77|282.97|280.77|279.2|277|0
1705502100000|2024-01-17 14:35:00|282.9|280.7|280.67|278.47|282.9|280.7|280.23|278.03|0
1705502400000|2024-01-17 14:40:00|280.82|278.62|283.04|280.84|283.49|281.29|280.52|278.32|0
1705502700000|2024-01-17 14:45:00|283.34|281.14|282.6|280.4|283.94|281.74|282.45|280.25|0
1705503000000|2024-01-17 14:50:00|282.74|280.54|282.89|280.69|284.08|281.88|280.08|277.88|0
1705503300000|2024-01-17 14:55:00|282.74|280.54|282.59|280.39|284.08|281.88|281.55|279.35|0
1705503600000|2024-01-17 15:00:00|283.04|280.84|280.37|278.17|284.38|282.18|278.89|276.69|0
1705503900000|2024-01-17 15:05:00|280.22|278.02|279.63|277.43|281.26|279.06|278.3|276.1|0
1705504200000|2024-01-17 15:10:00|280.07|277.87|278.3|276.1|280.51|278.31|277.86|275.66|0
1705504500000|2024-01-17 15:15:00|278.15|275.95|281.25|279.05|281.55|279.35|277.27|275.07|0
1705504800000|2024-01-17 15:20:00|281.4|279.2|281.4|279.2|282.88|280.68|281.4|279.2|0
1705505100000|2024-01-17 15:25:00|281.55|279.35|279.62|277.42|281.55|279.35|278.15|275.95|0
1705505400000|2024-01-17 15:30:00|279.55|277.35|279.33|277.13|281.55|279.35|279.03|276.83|0
1705505700000|2024-01-17 15:35:00|279.62|277.42|277.41|275.21|281.69|279.49|277.12|274.92|0
1705506000000|2024-01-17 15:40:00|277.56|275.36|279.03|276.83|279.03|276.83|276.97|274.77|0
1705506300000|2024-01-17 15:45:00|279.32|277.12|278|275.8|279.47|277.27|276.67|274.47|0
1705506600000|2024-01-17 15:50:00|278.14|275.94|279.47|277.27|279.47|277.27|277.26|275.06|0
1705506900000|2024-01-17 15:55:00|279.4|277.2|278.58|276.38|280.35|278.15|278.58|276.38|0
1705507200000|2024-01-17 16:00:00|278.14|275.94|275.5|273.3|278.29|276.09|275.5|273.3|0
1705507500000|2024-01-17 16:05:00|275.35|273.15|275.94|273.74|276.08|273.88|274.33|272.13|0
1705507800000|2024-01-17 16:10:00|276.08|273.88|276.08|273.88|276.67|274.47|274.62|272.42|0
1705508100000|2024-01-17 16:15:00|276.37|274.17|276.08|273.88|277.25|275.05|275.35|273.15|0
1705508400000|2024-01-17 16:20:00|275.93|273.73|274.47|272.27|276.16|273.96|274.18|271.98|0
1705508700000|2024-01-17 16:25:00|274.32|272.12|275.64|273.44|275.64|273.44|274.18|271.98|0
1705509000000|2024-01-17 16:30:00|275.49|273.29|274.76|272.56|276.37|274.17|274.76|272.56|0
1705509300000|2024-01-17 16:35:00|274.61|272.41|274.17|271.97|275.05|272.85|274.17|271.97|0
1705509600000|2024-01-17 16:40:00|274.32|272.12|274.61|272.41|275.34|273.14|274.17|271.97|0
1705509900000|2024-01-17 16:45:00|274.47|272.27|275.78|273.58|276.07|273.87|274.17|271.97|0
1705510200000|2024-01-17 16:50:00|275.63|273.43|277.39|275.19|277.83|275.63|275.49|273.29|0
1705510500000|2024-01-17 16:55:00|277.54|275.34|277.68|275.48|277.83|275.63|276.8|274.6|0
1705510800000|2024-01-17 17:00:00|277.54|275.34|279.01|276.81|279.15|276.95|276.8|274.6|0
1705511100000|2024-01-17 17:05:00|279.15|276.95|279.74|277.54|279.74|277.54|278.27|276.07|0
1705511400000|2024-01-17 17:10:00|279.89|277.69|278.27|276.07|280.19|277.99|277.39|275.19|0
1705511700000|2024-01-17 17:15:00|278.41|276.21|279|276.8|279.59|277.39|277.97|275.77|0
1705512000000|2024-01-17 17:20:00|278.85|276.65|281.07|278.87|281.51|279.31|278.56|276.36|0
1705512300000|2024-01-17 17:25:00|281.22|279.02|281.51|279.31|282.11|279.91|280.77|278.57|0
1705512600000|2024-01-17 17:30:00|281.44|279.24|281.81|279.61|282.11|279.91|280.62|278.42|0
1705512900000|2024-01-17 17:35:00|281.96|279.76|282.1|279.9|282.55|280.35|281.51|279.31|0
1705513200000|2024-01-17 17:40:00|281.96|279.76|282.92|280.72|283.74|281.54|281.51|279.31|0
1705513500000|2024-01-17 17:45:00|282.7|280.5|281.44|279.24|283.44|281.24|280.92|278.72|0
1705513800000|2024-01-17 17:50:00|281.36|279.16|280.32|278.12|281.95|279.75|279.88|277.68|0
1705514100000|2024-01-17 17:55:00|280.47|278.27|280.62|278.42|280.77|278.57|279.14|276.94|0
1705514400000|2024-01-17 18:00:00|280.47|278.27|278.55|276.35|280.62|278.42|278.55|276.35|0
1705514700000|2024-01-17 18:05:00|278.7|276.5|281.21|279.01|281.35|279.15|278.7|276.5|0
1705515000000|2024-01-17 18:10:00|281.35|279.15|283.43|281.23|283.58|281.38|281.21|279.01|0
1705515300000|2024-01-17 18:15:00|283.73|281.53|284.03|281.83|284.92|282.72|283.73|281.53|0
1705515600000|2024-01-17 18:20:00|284.18|281.98|286.57|284.37|287.77|285.57|284.03|281.83|0
1705515900000|2024-01-17 18:25:00|286.87|284.67|286.57|284.37|287.17|284.97|285.37|283.17|0
1705516200000|2024-01-17 18:30:00|286.72|284.52|287.92|285.72|288.67|286.47|286.27|284.07|0
1705516500000|2024-01-17 18:35:00|288.07|285.87|288.52|286.32|289.27|287.07|287.31|285.11|0
1705516800000|2024-01-17 18:40:00|288.67|286.47|288.52|286.32|290.18|287.98|288.37|286.17|0
1705517100000|2024-01-17 18:45:00|288.67|286.47|290.63|288.43|291.38|289.18|288.44|286.24|0
1705517400000|2024-01-17 18:50:00|290.48|288.28|287.31|285.11|290.48|288.28|286.71|284.51|0
1705517700000|2024-01-17 18:55:00|287.16|284.96|286.71|284.51|288.36|286.16|285.96|283.76|0
1705518000000|2024-01-17 19:00:00|286.56|284.36|285.89|283.69|287.01|284.81|284.61|282.41|0
1705518300000|2024-01-17 19:05:00|285.96|283.76|286.26|284.06|287.31|285.11|285.81|283.61|0
1705518600000|2024-01-17 19:10:00|286.41|284.21|287.3|285.1|287.45|285.25|286.11|283.91|0
1705518900000|2024-01-17 19:15:00|287.15|284.95|285.5|283.3|287.3|285.1|285.06|282.86|0
1705519200000|2024-01-17 19:20:00|285.65|283.45|282.97|280.77|285.8|283.6|282.52|280.32|0
1705519500000|2024-01-17 19:25:00|283.19|280.99|283.41|281.21|284.16|281.96|282.37|280.17|0
1705519800000|2024-01-17 19:30:00|283.26|281.06|283.11|280.91|283.41|281.21|281.93|279.73|0
1705520100000|2024-01-17 19:35:00|282.96|280.76|282.81|280.61|283.19|280.99|282.22|280.02|0
1705520400000|2024-01-17 19:40:00|282.67|280.47|280.44|278.24|283.11|280.91|280.29|278.09|0
1705520700000|2024-01-17 19:45:00|280.29|278.09|281.92|279.72|282.07|279.87|280.14|277.94|0
1705521000000|2024-01-17 19:50:00|281.77|279.57|281.47|279.27|282.07|279.87|281.47|279.27|0
1705521300000|2024-01-17 19:55:00|281.33|279.13|281.7|279.5|281.92|279.72|280.88|278.68|0
1705521600000|2024-01-17 20:00:00|281.77|279.57|283.78|281.58|284.15|281.95|281.32|279.12|0
1705521900000|2024-01-17 20:05:00|283.7|281.5|283.7|281.5|284.15|281.95|282.96|280.76|0
1705522200000|2024-01-17 20:10:00|283.85|281.65|286.09|283.89|286.24|284.04|283.25|281.05|0
1705522500000|2024-01-17 20:15:00|285.94|283.74|283.7|281.5|285.94|283.74|283.4|281.2|0
1705522800000|2024-01-17 20:20:00|283.63|281.43|286.09|283.89|286.39|284.19|283.4|281.2|0
1705523100000|2024-01-17 20:25:00|285.94|283.74|285.34|283.14|286.09|283.89|284.89|282.69|0
1705523400000|2024-01-17 20:30:00|285.19|282.99|283.1|280.9|285.49|283.29|282.65|280.45|0
1705523700000|2024-01-17 20:35:00|282.95|280.75|280.65|278.45|282.95|280.75|280.13|277.93|0
1705524000000|2024-01-17 20:40:00|280.57|278.37|280.94|278.74|281.16|278.96|279.98|277.78|0
1705524300000|2024-01-17 20:45:00|280.72|278.52|280.13|277.93|280.72|278.52|279.24|277.04|0
1705524600000|2024-01-17 20:50:00|279.54|277.34|276.59|274.39|279.54|277.34|275.93|273.73|0
1705524900000|2024-01-17 20:55:00|276.88|274.68|276.15|273.95|277.32|275.12|274.98|272.78|0
1705525200000|2024-01-17 21:00:00|276.88|274.68|277.47|275.27|277.62|275.42|276.3|274.1|0
1705525500000|2024-01-17 21:05:00|277.62|275.42|278.06|275.86|278.2|276|277.47|275.27|0
1705525800000|2024-01-17 21:10:00|277.91|275.71|278.05|275.85|278.2|276|277.76|275.56|0
1705526100000|2024-01-17 21:15:00|278.01|275.61|278.01|275.61|278.01|275.61|277.71|275.31|0
1705526400000|2024-01-17 21:20:00|277.86|275.46|277.56|275.16|278.01|275.61|277.56|275.16|0
1705526700000|2024-01-17 21:25:00|277.71|275.31|278|275.6|278|275.6|277.56|275.16|0
1705527000000|2024-01-17 21:30:00|278.15|275.75|277.71|275.31|278.15|275.75|277.71|275.31|0
1705527300000|2024-01-17 21:35:00|277.56|275.16|277.56|275.16|277.71|275.31|277.56|275.16|0
1705527600000|2024-01-17 21:40:00|277.71|275.31|278|275.6|278|275.6|277.71|275.31|0
1705527900000|2024-01-17 21:45:00|277.85|275.45|278|275.6|278|275.6|277.85|275.45|0
1705528200000|2024-01-17 21:50:00|277.85|275.45|277.7|275.3|277.85|275.45|277.56|275.16|0
1705528500000|2024-01-17 21:55:00|277.63|275.23|277.63|275.23|277.85|275.45|277.56|275.16|0
1705528800000|2024-01-17 22:00:00|277.81|275.41|277.81|275.41|277.89|275.49|277.66|275.26|0
1705529100000|2024-01-17 22:05:00|277.68|275.28|278.05|275.65|278.09|275.69|277.68|275.28|0
1705529400000|2024-01-17 22:10:00|278.02|275.62|277.76|275.36|278.02|275.62|277.63|275.23|0
1705529700000|2024-01-17 22:15:00|277.53|275.13|277.83|275.43|277.83|275.43|277.53|275.13|0
1705530000000|2024-01-17 22:20:00|277.82|275.42|277.87|275.47|277.91|275.51|277.82|275.42|0
1705530300000|2024-01-17 22:25:00|277.61|275.21|277.65|275.25|277.85|275.45|277.56|275.16|0
1705530600000|2024-01-17 22:30:00|277.85|275.45|277.78|275.38|277.87|275.47|277.72|275.32|0
1705530900000|2024-01-17 22:35:00|277.82|275.42|277.84|275.44|277.84|275.44|277.82|275.42|0
1705531200000|2024-01-17 22:40:00|277.97|275.57|277.97|275.57|278.1|275.7|277.84|275.44|0
1705531500000|2024-01-17 22:45:00|278.01|275.61|278.08|275.68|278.08|275.68|277.99|275.59|0
1705531800000|2024-01-17 22:50:00|278.1|275.7|278.06|275.66|278.15|275.75|278.06|275.66|0
1705532100000|2024-01-17 22:55:00|278.08|275.68|278.19|275.79|278.19|275.79|278.08|275.68|0
1705532400000|2024-01-17 23:00:00|278.64|276.24|279.09|276.69|279.16|276.76|278.05|275.65|0
1705532700000|2024-01-17 23:05:00|279.01|276.61|280.19|277.79|280.34|277.94|279.01|276.61|0
1705533000000|2024-01-17 23:10:00|280.04|277.64|278.94|276.54|280.19|277.79|278.94|276.54|0
1705533300000|2024-01-17 23:15:00|279.01|276.61|277.53|275.13|279.01|276.61|277.39|274.99|0
1705533600000|2024-01-17 23:20:00|277.68|275.28|277.38|274.98|277.68|275.28|277.02|274.62|0
1705533900000|2024-01-17 23:25:00|277.53|275.13|277.09|274.69|277.53|275.13|277.09|274.69|0
1705534200000|2024-01-17 23:30:00|277.24|274.84|277.82|275.42|277.97|275.57|277.09|274.69|0
1705534500000|2024-01-17 23:35:00|277.68|275.28|277.38|274.98|277.82|275.42|277.38|274.98|0
1705534800000|2024-01-17 23:40:00|277.46|275.06|277.09|274.69|277.67|275.27|277.09|274.69|0
1705535100000|2024-01-17 23:45:00|277.23|274.83|277.52|275.12|277.67|275.27|277.09|274.69|0
1705535400000|2024-01-17 23:50:00|277.6|275.2|277.67|275.27|277.82|275.42|277.45|275.05|0
1705535700000|2024-01-17 23:55:00|277.82|275.42|277.52|275.12|277.89|275.49|277.38|274.98|0
1705536000000|2024-01-18 00:00:00|277.82|275.42|277.96|275.56|278.4|276|277.75|275.35|0
1705536300000|2024-01-18 00:05:00|278.04|275.64|278.4|276|279.14|276.74|277.81|275.41|0
1705536600000|2024-01-18 00:10:00|278.25|275.85|277.52|275.12|278.4|276|277.52|275.12|0
1705536900000|2024-01-18 00:15:00|277.37|274.97|277.66|275.26|277.66|275.26|277.08|274.68|0
1705537200000|2024-01-18 00:20:00|277.81|275.41|277.96|275.56|278.25|275.85|277.66|275.26|0
1705537500000|2024-01-18 00:25:00|278.03|275.63|278.25|275.85|278.54|276.14|277.96|275.56|0
1705537800000|2024-01-18 00:30:00|278.4|276|277.81|275.41|278.4|276|277.37|274.97|0
1705538100000|2024-01-18 00:35:00|277.74|275.34|277.81|275.41|277.95|275.55|277.51|275.11|0
1705538400000|2024-01-18 00:40:00|277.8|275.4|277.36|274.96|277.8|275.4|277.07|274.67|0
1705538700000|2024-01-18 00:45:00|277.22|274.82|276.92|274.52|277.36|274.96|276.77|274.37|0
1705539000000|2024-01-18 00:50:00|276.77|274.37|277.07|274.67|277.36|274.96|276.77|274.37|0
1705539300000|2024-01-18 00:55:00|276.92|274.52|276.62|274.22|277.07|274.67|276.62|274.22|0
1705539600000|2024-01-18 01:00:00|276.77|274.37|277.43|275.03|277.65|275.25|276.77|274.37|0
1705539900000|2024-01-18 01:05:00|277.36|274.96|276.62|274.22|277.5|275.1|276.62|274.22|0
1705540200000|2024-01-18 01:10:00|276.77|274.37|276.91|274.51|276.91|274.51|276.47|274.07|0
1705540500000|2024-01-18 01:15:00|276.77|274.37|277.5|275.1|277.5|275.1|276.77|274.37|0
1705540800000|2024-01-18 01:20:00|277.65|275.25|277.65|275.25|277.79|275.39|277.5|275.1|0
1705541100000|2024-01-18 01:25:00|277.79|275.39|277.35|274.95|277.79|275.39|277.35|274.95|0
1705541400000|2024-01-18 01:30:00|277.25|275.05|278.13|275.93|278.28|276.08|277.1|274.9|0
1705541700000|2024-01-18 01:35:00|278.06|275.86|278.42|276.22|278.57|276.37|277.84|275.64|0
1705542000000|2024-01-18 01:40:00|278.57|276.37|278.57|276.37|278.72|276.52|278.28|276.08|0
1705542300000|2024-01-18 01:45:00|278.42|276.22|278.42|276.22|279.01|276.81|278.13|275.93|0
1705542600000|2024-01-18 01:50:00|278.35|276.15|277.54|275.34|278.42|276.22|277.54|275.34|0
1705542900000|2024-01-18 01:55:00|277.68|275.48|277.1|274.9|277.76|275.56|277.1|274.9|0
1705543200000|2024-01-18 02:00:00|277.24|275.04|277.09|274.89|277.54|275.34|277.09|274.89|0
1705543500000|2024-01-18 02:05:00|277.24|275.04|277.24|275.04|277.24|275.04|276.95|274.75|0
1705543800000|2024-01-18 02:10:00|277.09|274.89|276.94|274.74|277.39|275.19|276.94|274.74|0
1705544100000|2024-01-18 02:15:00|276.87|274.67|276.65|274.45|276.87|274.67|276.5|274.3|0
1705544400000|2024-01-18 02:20:00|276.5|274.3|277.09|274.89|277.09|274.89|276.5|274.3|0
1705544700000|2024-01-18 02:25:00|277.16|274.96|276.94|274.74|277.38|275.18|276.79|274.59|0
1705545000000|2024-01-18 02:30:00|277.09|274.89|277.23|275.03|277.38|275.18|276.87|274.67|0
1705545300000|2024-01-18 02:35:00|277.16|274.96|277.53|275.33|277.53|275.33|277.09|274.89|0
1705545600000|2024-01-18 02:40:00|277.38|275.18|277.82|275.62|277.82|275.62|277.38|275.18|0
1705545900000|2024-01-18 02:45:00|277.89|275.69|277.67|275.47|277.97|275.77|277.67|275.47|0
1705546200000|2024-01-18 02:50:00|277.82|275.62|277.67|275.47|277.82|275.62|277.67|275.47|0
1705546500000|2024-01-18 02:55:00|277.74|275.54|278.26|276.06|278.7|276.5|277.67|275.47|0
1705546800000|2024-01-18 03:00:00|278.11|275.91|277.81|275.61|278.11|275.91|277.52|275.32|0
1705547100000|2024-01-18 03:05:00|277.96|275.76|278.69|276.49|278.69|276.49|277.96|275.76|0
1705547400000|2024-01-18 03:10:00|278.4|276.2|278.55|276.35|278.69|276.49|278.4|276.2|0
1705547700000|2024-01-18 03:15:00|278.69|276.49|278.1|275.9|278.69|276.49|277.66|275.46|0
1705548000000|2024-01-18 03:20:00|278.03|275.83|277.95|275.75|278.1|275.9|277.44|275.24|0
1705548300000|2024-01-18 03:25:00|277.81|275.61|278.1|275.9|278.1|275.9|277.66|275.46|0
1705548600000|2024-01-18 03:30:00|278.03|275.83|277.95|275.75|278.1|275.9|277.51|275.31|0
1705548900000|2024-01-18 03:35:00|277.8|275.6|277.36|275.16|277.95|275.75|277.22|275.02|0
1705549200000|2024-01-18 03:40:00|277.22|275.02|277.8|275.6|277.8|275.6|277.21|275.01|0
1705549500000|2024-01-18 03:45:00|277.65|275.45|277.95|275.75|277.95|275.75|277.65|275.45|0
1705549800000|2024-01-18 03:50:00|278.09|275.89|278.98|276.78|279.27|277.07|278.09|275.89|0
1705550100000|2024-01-18 03:55:00|279.27|277.07|279.42|277.22|279.57|277.37|279.12|276.92|0
1705550400000|2024-01-18 04:00:00|279.57|277.37|279.57|277.37|279.71|277.51|279.12|276.92|0
1705550700000|2024-01-18 04:05:00|279.42|277.22|279.86|277.66|279.86|277.66|279.12|276.92|0
1705551000000|2024-01-18 04:10:00|279.71|277.51|280.01|277.81|280.08|277.88|279.42|277.22|0
1705551300000|2024-01-18 04:15:00|280.15|277.95|279.56|277.36|280.15|277.95|279.49|277.29|0
1705551600000|2024-01-18 04:20:00|279.71|277.51|279.71|277.51|280|277.8|279.71|277.51|0
1705551900000|2024-01-18 04:25:00|279.78|277.58|279.71|277.51|279.86|277.66|279.56|277.36|0
1705552200000|2024-01-18 04:30:00|279.56|277.36|279.56|277.36|279.71|277.51|279.41|277.21|0
1705552500000|2024-01-18 04:35:00|279.7|277.5|279.85|277.65|280|277.8|279.7|277.5|0
1705552800000|2024-01-18 04:40:00|279.93|277.73|281.03|278.83|281.18|278.98|279.93|277.73|0
1705553100000|2024-01-18 04:45:00|280.89|278.69|280.59|278.39|281.03|278.83|280.59|278.39|0
1705553400000|2024-01-18 04:50:00|280.74|278.54|280.14|277.94|280.74|278.54|279.85|277.65|0
1705553700000|2024-01-18 04:55:00|280|277.8|279.7|277.5|280.14|277.94|279.7|277.5|0
1705554000000|2024-01-18 05:00:00|279.55|277.35|279.7|277.5|279.84|277.64|279.25|277.05|0
1705554300000|2024-01-18 05:05:00|279.84|277.64|279.84|277.64|280.14|277.94|279.55|277.35|0
1705554600000|2024-01-18 05:10:00|279.7|277.5|279.55|277.35|279.84|277.64|279.55|277.35|0
1705554900000|2024-01-18 05:15:00|279.4|277.2|279.4|277.2|279.69|277.49|279.4|277.2|0
1705555200000|2024-01-18 05:20:00|279.55|277.35|279.25|277.05|279.69|277.49|279.1|276.9|0
1705555500000|2024-01-18 05:25:00|279.33|277.13|279.1|276.9|279.69|277.49|279.1|276.9|0
1705555800000|2024-01-18 05:30:00|279.25|277.05|279.69|277.49|280.13|277.93|279.25|277.05|0
1705556100000|2024-01-18 05:35:00|279.54|277.34|278.51|276.31|279.69|277.49|278.36|276.16|0
1705556400000|2024-01-18 05:40:00|278.44|276.24|278.36|276.16|278.51|276.31|278.21|276.01|0
1705556700000|2024-01-18 05:45:00|278.21|276.01|278.88|276.68|278.95|276.75|278.21|276.01|0
1705557000000|2024-01-18 05:50:00|278.8|276.6|278.36|276.16|278.95|276.75|278.36|276.16|0
1705557300000|2024-01-18 05:55:00|278.21|276.01|277.77|275.57|278.21|276.01|277.47|275.27|0
1705557600000|2024-01-18 06:00:00|277.91|275.71|277.32|275.12|277.91|275.71|277.18|274.98|0
1705557900000|2024-01-18 06:05:00|277.4|275.2|276.59|274.39|277.76|275.56|276.59|274.39|0
1705558200000|2024-01-18 06:10:00|276.73|274.53|276.59|274.39|276.88|274.68|276.29|274.09|0
1705558500000|2024-01-18 06:15:00|276.44|274.24|276.73|274.53|276.73|274.53|276.29|274.09|0
1705558800000|2024-01-18 06:20:00|276.58|274.38|276.44|274.24|276.88|274.68|276.29|274.09|0
1705559100000|2024-01-18 06:25:00|276.29|274.09|276.58|274.38|276.88|274.68|276|273.8|0
1705559400000|2024-01-18 06:30:00|276.73|274.53|276.14|273.94|277.46|275.26|276.14|273.94|0
1705559700000|2024-01-18 06:35:00|276.07|273.87|275.99|273.79|276.29|274.09|275.85|273.65|0
1705560000000|2024-01-18 06:40:00|275.85|273.65|276.14|273.94|276.43|274.23|275.7|273.5|0
1705560300000|2024-01-18 06:45:00|276.21|274.01|275.92|273.72|276.28|274.08|275.84|273.64|0
1705560600000|2024-01-18 06:50:00|275.99|273.79|275.99|273.79|276.14|273.94|275.77|273.57|0
1705560900000|2024-01-18 06:55:00|275.92|273.72|276.13|273.93|276.28|274.08|275.84|273.64|0
1705561200000|2024-01-18 07:00:00|276.28|274.08|275.55|273.35|276.36|274.16|275.55|273.35|0
1705561500000|2024-01-18 07:05:00|275.69|273.49|275.84|273.64|276.13|273.93|275.69|273.49|0
1705561800000|2024-01-18 07:10:00|275.69|273.49|276.72|274.52|276.72|274.52|275.54|273.34|0
1705562100000|2024-01-18 07:15:00|276.86|274.66|276.57|274.37|277.01|274.81|276.28|274.08|0
1705562400000|2024-01-18 07:20:00|276.71|274.51|275.98|273.78|276.86|274.66|275.91|273.71|0
1705562700000|2024-01-18 07:25:00|276.13|273.93|276.71|274.51|276.86|274.66|276.13|273.93|0
1705563000000|2024-01-18 07:30:00|276.86|274.66|277.45|275.25|277.45|275.25|276.71|274.51|0
1705563300000|2024-01-18 07:35:00|277.37|275.17|278.33|276.13|278.33|276.13|277.37|275.17|0
1705563600000|2024-01-18 07:40:00|278.47|276.27|278.33|276.13|278.47|276.27|278.18|275.98|0
1705563900000|2024-01-18 07:45:00|278.47|276.27|276.85|274.65|278.62|276.42|276.71|274.51|0
1705564200000|2024-01-18 07:50:00|276.71|274.51|276.56|274.36|276.71|274.51|276.12|273.92|0
1705564500000|2024-01-18 07:55:00|276.71|274.51|281.3|279.1|284.55|282.35|275.97|273.77|0
1705564800000|2024-01-18 08:00:00|281.59|279.39|281.16|278.96|281.73|279.53|281.16|278.96|0
1705565100000|2024-01-18 08:05:00|281.3|279.1|282.02|279.82|282.31|280.11|281.01|278.81|0
1705565400000|2024-01-18 08:10:00|282.17|279.97|281.3|279.1|282.46|280.26|280.79|278.59|0
1705565700000|2024-01-18 08:15:00|281.15|278.95|280.43|278.23|281.59|279.39|280|277.8|0
1705566000000|2024-01-18 08:20:00|280.57|278.37|280.86|278.66|281.58|279.38|280.07|277.87|0
1705566300000|2024-01-18 08:25:00|281.01|278.81|280.36|278.16|281.29|279.09|279.85|277.65|0
1705566600000|2024-01-18 08:30:00|280.43|278.23|282.01|279.81|282.3|280.1|280.14|277.94|0
1705566900000|2024-01-18 08:35:00|281.87|279.67|282.3|280.1|282.59|280.39|281.29|279.09|0
1705567200000|2024-01-18 08:40:00|282.38|280.18|281.22|279.02|282.45|280.25|281|278.8|0
1705567500000|2024-01-18 08:45:00|281.14|278.94|281.43|279.23|281.43|279.23|280.64|278.44|0
1705567800000|2024-01-18 08:50:00|281.58|279.38|281.94|279.74|282.01|279.81|281.14|278.94|0
1705568100000|2024-01-18 08:55:00|281.86|279.66|281.28|279.08|282.01|279.81|281|278.8|0
1705568400000|2024-01-18 09:00:00|281.14|278.94|280.42|278.22|281.28|279.08|280.27|278.07|0
1705568700000|2024-01-18 09:05:00|280.35|278.15|280.42|278.22|281.72|279.52|280.27|278.07|0
1705569000000|2024-01-18 09:10:00|280.56|278.36|280.13|277.93|280.7|278.5|279.12|276.92|0
1705569300000|2024-01-18 09:15:00|279.98|277.78|280.06|277.86|281.13|278.93|279.63|277.43|0
1705569600000|2024-01-18 09:20:00|279.92|277.72|278.91|276.71|280.06|277.86|278.91|276.71|0
1705569900000|2024-01-18 09:25:00|279.05|276.85|279.34|277.14|279.34|277.14|278.62|276.42|0
1705570200000|2024-01-18 09:30:00|279.19|276.99|279.48|277.28|279.48|277.28|278.47|276.27|0
1705570500000|2024-01-18 09:35:00|279.34|277.14|278.9|276.7|279.63|277.43|278.33|276.13|0
1705570800000|2024-01-18 09:40:00|278.47|276.27|279.19|276.99|279.62|277.42|277.68|275.48|0
1705571100000|2024-01-18 09:45:00|279.33|277.13|279.33|277.13|279.62|277.42|279.04|276.84|0
1705571400000|2024-01-18 09:50:00|279.19|276.99|279.48|277.28|279.48|277.28|279.04|276.84|0
1705571700000|2024-01-18 09:55:00|279.55|277.35|279.47|277.27|280.2|278|279.19|276.99|0
1705572000000|2024-01-18 10:00:00|279.33|277.13|279.47|277.27|279.62|277.42|279.33|277.13|0
1705572300000|2024-01-18 10:05:00|279.33|277.13|279.62|277.42|279.62|277.42|279.33|277.13|0
1705572600000|2024-01-18 10:10:00|279.47|277.27|280.34|278.14|280.92|278.72|279.47|277.27|0
1705572900000|2024-01-18 10:15:00|280.19|277.99|279.61|277.41|280.27|278.07|279.61|277.41|0
1705573200000|2024-01-18 10:20:00|279.76|277.56|280.04|277.84|280.48|278.28|279.32|277.12|0
1705573500000|2024-01-18 10:25:00|279.9|277.7|279.61|277.41|280.19|277.99|279.61|277.41|0
1705573800000|2024-01-18 10:30:00|279.75|277.55|279.9|277.7|280.04|277.84|279.61|277.41|0
1705574100000|2024-01-18 10:35:00|280.19|277.99|279.32|277.12|280.19|277.99|279.32|277.12|0
1705574400000|2024-01-18 10:40:00|279.17|276.97|279.17|276.97|279.32|277.12|279.17|276.97|0
1705574700000|2024-01-18 10:45:00|279.32|277.12|279.32|277.12|279.6|277.4|279.17|276.97|0
1705575000000|2024-01-18 10:50:00|279.17|276.97|277.01|274.81|279.32|277.12|276.87|274.67|0
1705575300000|2024-01-18 10:55:00|277.16|274.96|276.15|273.95|277.16|274.96|275.86|273.66|0
1705575600000|2024-01-18 11:00:00|276.01|273.81|274.43|272.23|276.15|273.95|274.43|272.23|0
1705575900000|2024-01-18 11:05:00|274.72|272.52|270.22|268.02|274.86|272.66|270.07|267.87|0
1705576200000|2024-01-18 11:10:00|270.07|267.87|269.36|267.16|270.29|268.09|269|266.8|0
1705576500000|2024-01-18 11:15:00|269.43|267.23|269.5|267.3|270.07|267.87|269.36|267.16|0
1705576800000|2024-01-18 11:20:00|269.43|267.23|269.21|267.01|269.79|267.59|269|266.8|0
1705577100000|2024-01-18 11:25:00|269.07|266.87|269.07|266.87|269.64|267.44|268.93|266.73|0
1705577400000|2024-01-18 11:30:00|269.21|267.01|269.21|267.01|269.5|267.3|268.5|266.3|0
1705577700000|2024-01-18 11:35:00|269.07|266.87|269.35|267.15|269.35|267.15|268.35|266.15|0
1705578000000|2024-01-18 11:40:00|269.21|267.01|267.35|265.15|269.21|267.01|267.35|265.15|0
1705578300000|2024-01-18 11:45:00|267.21|265.01|267.51|265.31|268.22|266.02|267.07|264.87|0
1705578600000|2024-01-18 11:50:00|267.57|265.37|267.86|265.66|267.86|265.66|267|264.8|0
1705578900000|2024-01-18 11:55:00|267.72|265.52|267.14|264.94|267.86|265.66|266.86|264.66|0
1705579200000|2024-01-18 12:00:00|267|264.8|266.57|264.37|267|264.8|265.44|263.24|0
1705579500000|2024-01-18 12:05:00|266.43|264.23|266.08|263.88|266.43|264.23|265.01|262.81|0
1705579800000|2024-01-18 12:10:00|266.15|263.95|265.58|263.38|266.29|264.09|265.15|262.95|0
1705580100000|2024-01-18 12:15:00|265.72|263.52|265.72|263.52|266.57|264.37|265.58|263.38|0
1705580400000|2024-01-18 12:20:00|265.65|263.45|264.87|262.67|265.72|263.52|264.87|262.67|0
1705580700000|2024-01-18 12:25:00|264.72|262.52|265.51|263.31|265.57|263.37|264.44|262.24|0
1705581000000|2024-01-18 12:30:00|265.43|263.23|265.57|263.37|265.71|263.51|264.86|262.66|0
1705581300000|2024-01-18 12:35:00|265.43|263.23|264.58|262.38|265.57|263.37|264.15|261.95|0
1705581600000|2024-01-18 12:40:00|264.72|262.52|265|262.8|265.57|263.37|264.37|262.17|0
1705581900000|2024-01-18 12:45:00|264.86|262.66|265.28|263.08|265.57|263.37|264.15|261.95|0
1705582200000|2024-01-18 12:50:00|265.14|262.94|265.07|262.87|265.28|263.08|264.86|262.66|0
1705582500000|2024-01-18 12:55:00|265.28|263.08|266.06|263.86|266.27|264.07|265.28|263.08|0
1705582800000|2024-01-18 13:00:00|266.13|263.93|265.56|263.36|266.7|264.5|265.28|263.08|0
1705583100000|2024-01-18 13:05:00|265.5|263.3|265.42|263.22|265.71|263.51|265|262.8|0
1705583400000|2024-01-18 13:10:00|265.56|263.36|265.42|263.22|265.7|263.5|264.99|262.79|0
1705583700000|2024-01-18 13:15:00|265.28|263.08|264.43|262.23|265.28|263.08|264.36|262.16|0
1705584000000|2024-01-18 13:20:00|264.28|262.08|264.71|262.51|264.71|262.51|264.28|262.08|0
1705584300000|2024-01-18 13:25:00|264.85|262.65|264.5|262.3|265.21|263.01|264.28|262.08|0
1705584600000|2024-01-18 13:30:00|266.2|264|264.85|262.65|266.83|264.63|264.42|262.22|0
1705584900000|2024-01-18 13:35:00|264.7|262.5|265.41|263.21|265.41|263.21|261.6|259.4|0
1705585200000|2024-01-18 13:40:00|265.27|263.07|268.83|266.63|269.11|266.91|265.13|262.93|0
1705585500000|2024-01-18 13:45:00|268.68|266.48|267.68|265.48|268.97|266.77|267.54|265.34|0
1705585800000|2024-01-18 13:50:00|267.83|265.63|267.82|265.62|268.25|266.05|267.11|264.91|0
1705586100000|2024-01-18 13:55:00|267.97|265.77|269.82|267.62|269.97|267.77|267.97|265.77|0
1705586400000|2024-01-18 14:00:00|269.68|267.48|268.39|266.19|269.68|267.48|267.68|265.48|0
1705586700000|2024-01-18 14:05:00|268.25|266.05|267.11|264.91|268.47|266.27|267.11|264.91|0
1705587000000|2024-01-18 14:10:00|267.25|265.05|264.98|262.78|267.25|265.05|264.41|262.21|0
1705587300000|2024-01-18 14:15:00|264.84|262.64|265.97|263.77|266.11|263.91|264.69|262.49|0
1705587600000|2024-01-18 14:20:00|266.11|263.91|267.53|265.33|268.82|266.62|266.11|263.91|0
1705587900000|2024-01-18 14:25:00|267.67|265.47|268.24|266.04|269.32|267.12|267.1|264.9|0
1705588200000|2024-01-18 14:30:00|267.96|265.76|266.96|264.76|268.67|266.47|265.96|263.76|0
1705588500000|2024-01-18 14:35:00|266.67|264.47|267.38|265.18|269.53|267.33|265.54|263.34|0
1705588800000|2024-01-18 14:40:00|267.1|264.9|269.16|266.96|269.95|267.75|265.54|263.34|0
1705589100000|2024-01-18 14:45:00|269.87|267.67|269.8|267.6|271.3|269.1|268.44|266.24|0
1705589400000|2024-01-18 14:50:00|269.73|267.53|271.3|269.1|271.88|269.68|269.44|267.24|0
1705589700000|2024-01-18 14:55:00|271.45|269.25|269.23|267.03|271.73|269.53|269.01|266.81|0
1705590000000|2024-01-18 15:00:00|269.01|266.81|271.16|268.96|271.88|269.68|267.87|265.67|0
1705590300000|2024-01-18 15:05:00|270.87|268.67|270.72|268.52|271.16|268.96|269.15|266.95|0
1705590600000|2024-01-18 15:10:00|270.58|268.38|267.44|265.24|270.87|268.67|267.29|265.09|0
1705590900000|2024-01-18 15:15:00|267.72|265.52|269.15|266.95|269.58|267.38|266.58|264.38|0
1705591200000|2024-01-18 15:20:00|269|266.8|268.29|266.09|271.01|268.81|268|265.8|0
1705591500000|2024-01-18 15:25:00|268.43|266.23|267.43|265.23|268.57|266.37|266.44|264.24|0
1705591800000|2024-01-18 15:30:00|267.15|264.95|266.58|264.38|269.57|267.37|266.01|263.81|0
1705592100000|2024-01-18 15:35:00|266.72|264.52|265.16|262.96|267|264.8|263.75|261.55|0
1705592400000|2024-01-18 15:40:00|264.88|262.68|264.45|262.25|266.29|264.09|264.17|261.97|0
1705592700000|2024-01-18 15:45:00|264.59|262.39|263.88|261.68|266.01|263.81|263.88|261.68|0
1705593000000|2024-01-18 15:50:00|263.74|261.54|265.01|262.81|266.01|263.81|263.46|261.26|0
1705593300000|2024-01-18 15:55:00|265.09|262.89|267.3|265.1|268.72|266.52|264.73|262.53|0
1705593600000|2024-01-18 16:00:00|267.87|265.67|270.58|268.38|270.72|268.52|267.3|265.1|0
1705593900000|2024-01-18 16:05:00|270.72|268.52|268.72|266.52|270.72|268.52|268|265.8|0
1705594200000|2024-01-18 16:10:00|268.57|266.37|267.58|265.38|268.86|266.66|267.15|264.95|0
1705594500000|2024-01-18 16:15:00|267.43|265.23|265.87|263.67|267.86|265.66|265.59|263.39|0
1705594800000|2024-01-18 16:20:00|266.16|263.96|265.59|263.39|266.44|264.24|264.88|262.68|0
1705595100000|2024-01-18 16:25:00|265.45|263.25|264.88|262.68|266.15|263.95|264.46|262.26|0
1705595400000|2024-01-18 16:30:00|264.6|262.4|263.61|261.41|265.3|263.1|263.47|261.27|0
1705595700000|2024-01-18 16:35:00|263.47|261.27|264.03|261.83|264.03|261.83|263.05|260.85|0
1705596000000|2024-01-18 16:40:00|264.1|261.9|265.87|263.67|266.29|264.09|264.1|261.9|0
1705596300000|2024-01-18 16:45:00|265.72|263.52|267.36|265.16|267.71|265.51|265.16|262.96|0
1705596600000|2024-01-18 16:50:00|267.42|265.22|265.01|262.81|267.42|265.22|264.31|262.11|0
1705596900000|2024-01-18 16:55:00|264.95|262.75|266.14|263.94|266.43|264.23|264.87|262.67|0
1705597200000|2024-01-18 17:00:00|266|263.8|272.28|270.08|272.42|270.22|265.72|263.52|0
1705597500000|2024-01-18 17:05:00|272.42|270.22|271.27|269.07|272.71|270.51|270.84|268.64|0
1705597800000|2024-01-18 17:10:00|271.42|269.22|271.56|269.36|274.15|271.95|270.99|268.79|0
1705598100000|2024-01-18 17:15:00|271.7|269.5|271.85|269.65|272.28|270.08|269.55|267.35|0
1705598400000|2024-01-18 17:20:00|271.7|269.5|272.56|270.36|272.93|270.73|271.13|268.93|0
1705598700000|2024-01-18 17:25:00|272.42|270.22|271.27|269.07|272.71|270.51|270.84|268.64|0
1705599000000|2024-01-18 17:30:00|271.12|268.92|274.14|271.94|274.29|272.09|271.12|268.92|0
1705599300000|2024-01-18 17:35:00|273.86|271.66|271.84|269.64|274.58|272.38|271.84|269.64|0
1705599600000|2024-01-18 17:40:00|271.98|269.78|271.69|269.49|273.28|271.08|271.48|269.28|0
1705599900000|2024-01-18 17:45:00|271.84|269.64|271.12|268.92|271.84|269.64|270.83|268.63|0
1705600200000|2024-01-18 17:50:00|271.26|269.06|272.84|270.64|273.56|271.36|270.83|268.63|0
1705600500000|2024-01-18 17:55:00|272.99|270.79|273.56|271.36|274.28|272.08|272.55|270.35|0
1705600800000|2024-01-18 18:00:00|273.71|271.51|275.73|273.53|276.02|273.82|273.71|271.51|0
1705601100000|2024-01-18 18:05:00|275.58|273.38|275.29|273.09|277.69|275.49|274.86|272.66|0
1705601400000|2024-01-18 18:10:00|275.15|272.95|275.87|273.67|277.03|274.83|275|272.8|0
1705601700000|2024-01-18 18:15:00|276.16|273.96|276.16|273.96|276.89|274.69|274.86|272.66|0
1705602000000|2024-01-18 18:20:00|276.45|274.25|277.19|274.99|278.64|276.44|275.86|273.66|0
1705602300000|2024-01-18 18:25:00|277.62|275.42|277.04|274.84|278.35|276.15|275.89|273.69|0
1705602600000|2024-01-18 18:30:00|277.33|275.13|274.3|272.1|277.48|275.28|274.15|271.95|0
1705602900000|2024-01-18 18:35:00|274.44|272.24|272.14|269.94|274.66|272.46|272|269.8|0
1705603200000|2024-01-18 18:40:00|272|269.8|270.71|268.51|272.86|270.66|270.14|267.94|0
1705603500000|2024-01-18 18:45:00|270.42|268.22|270.57|268.37|271.57|269.37|270|267.8|0
1705603800000|2024-01-18 18:50:00|270.71|268.51|269.71|267.51|270.71|268.51|269.28|267.08|0
1705604100000|2024-01-18 18:55:00|269.85|267.65|269.99|267.79|270.14|267.94|269.14|266.94|0
1705604400000|2024-01-18 19:00:00|269.57|267.37|267.21|265.01|269.57|267.37|266.79|264.59|0
1705604700000|2024-01-18 19:05:00|267.35|265.15|266.43|264.23|267.35|265.15|266.08|263.88|0
1705605000000|2024-01-18 19:10:00|266.5|264.3|265.09|262.89|266.64|264.44|264.66|262.46|0
1705605300000|2024-01-18 19:15:00|264.95|262.75|264.24|262.04|265.23|263.03|263.4|261.2|0
1705605600000|2024-01-18 19:20:00|264.1|261.9|260.73|258.53|264.94|262.74|260.17|257.97|0
1705605900000|2024-01-18 19:25:00|260.59|258.39|259.9|257.7|263.67|261.47|259.76|257.56|0
1705606200000|2024-01-18 19:30:00|259.76|257.56|259.9|257.7|260.04|257.84|258.23|256.03|0
1705606500000|2024-01-18 19:35:00|260.04|257.84|259.76|257.56|260.04|257.84|258.51|256.31|0
1705606800000|2024-01-18 19:40:00|259.62|257.42|261.57|259.37|261.85|259.65|259.2|257|0
1705607100000|2024-01-18 19:45:00|261.64|259.44|261.43|259.23|263.81|261.61|260.45|258.25|0
1705607400000|2024-01-18 19:50:00|261.15|258.95|259.75|257.55|261.43|259.23|258.64|256.44|0
1705607700000|2024-01-18 19:55:00|259.47|257.27|259.27|257.07|260.31|258.11|258.64|256.44|0
1705608000000|2024-01-18 20:00:00|259.33|257.13|258.91|256.71|260.17|257.97|258.64|256.44|0
1705608300000|2024-01-18 20:05:00|259.05|256.85|256.97|254.77|259.61|257.41|256.56|254.36|0
1705608600000|2024-01-18 20:10:00|256.7|254.5|257.48|255.28|257.8|255.6|256.1|253.9|0
1705608900000|2024-01-18 20:15:00|257.62|255.42|257.34|255.14|257.62|255.42|256.1|253.9|0
1705609200000|2024-01-18 20:20:00|257.62|255.42|256.65|254.45|257.83|255.63|255.82|253.62|0
1705609500000|2024-01-18 20:25:00|256.51|254.31|255.27|253.07|256.65|254.45|255.27|253.07|0
1705609800000|2024-01-18 20:30:00|255.13|252.93|255.27|253.07|255.96|253.76|254.72|252.52|0
1705610100000|2024-01-18 20:35:00|255.4|253.2|257.06|254.86|257.06|254.86|254.99|252.79|0
1705610400000|2024-01-18 20:40:00|257.48|255.28|255.54|253.34|258.03|255.83|255.26|253.06|0
1705610700000|2024-01-18 20:45:00|255.68|253.48|255.33|253.13|255.81|253.61|254.44|252.24|0
1705611000000|2024-01-18 20:50:00|255.12|252.92|254.57|252.37|255.4|253.2|251.83|249.63|0
1705611300000|2024-01-18 20:55:00|254.43|252.23|255.26|253.06|256.23|254.03|253.61|251.41|0
1705611600000|2024-01-18 21:00:00|254.98|252.78|256.64|254.44|257.33|255.13|254.98|252.78|0
1705611900000|2024-01-18 21:05:00|256.78|254.58|255.95|253.75|257.05|254.85|255.95|253.75|0
1705612200000|2024-01-18 21:10:00|256.08|253.88|255.81|253.61|256.77|254.57|255.81|253.61|0
1705612500000|2024-01-18 21:15:00|255.77|253.37|254.8|252.4|255.77|253.37|254.8|252.4|0
1705612800000|2024-01-18 21:20:00|254.67|252.27|254.39|251.99|254.67|252.27|253.84|251.44|0
1705613100000|2024-01-18 21:25:00|254.32|251.92|254.11|251.71|254.53|252.13|254.11|251.71|0
1705613400000|2024-01-18 21:30:00|254.25|251.85|254.11|251.71|254.39|251.99|254.11|251.71|0
1705613700000|2024-01-18 21:35:00|254.18|251.78|254.38|251.98|254.52|252.12|254.11|251.71|0
1705614000000|2024-01-18 21:40:00|254.46|252.06|254.66|252.26|254.66|252.26|254.38|251.98|0
1705614300000|2024-01-18 21:45:00|254.8|252.4|254.66|252.26|255.07|252.67|254.52|252.12|0
1705614600000|2024-01-18 21:50:00|254.52|252.12|254.24|251.84|254.66|252.26|254.11|251.71|0
1705614900000|2024-01-18 21:55:00|254.11|251.71|255.14|252.74|255.2|252.8|254.11|251.71|0
1705615200000|2024-01-18 22:00:00|255.03|252.63|254.97|252.57|255.26|252.86|254.85|252.45|0
1705615500000|2024-01-18 22:05:00|254.95|252.55|254.97|252.57|254.97|252.57|254.93|252.53|0
1705615800000|2024-01-18 22:10:00|254.99|252.59|254.95|252.55|254.99|252.59|254.91|252.51|0
1705616100000|2024-01-18 22:15:00|254.97|252.57|254.95|252.55|254.99|252.59|254.95|252.55|0
1705616700000|2024-01-18 22:25:00|254.89|252.49|254.87|252.47|254.9|252.5|254.84|252.44|0
1705617000000|2024-01-18 22:30:00|254.86|252.46|254.84|252.44|254.86|252.46|254.84|252.44|0
1705617300000|2024-01-18 22:35:00|254.86|252.46|254.9|252.5|254.9|252.5|254.86|252.46|0
1705617600000|2024-01-18 22:40:00|254.86|252.46|254.86|252.46|254.86|252.46|254.86|252.46|0
1705617900000|2024-01-18 22:45:00|254.9|252.5|254.9|252.5|254.9|252.5|254.9|252.5|0
1705618200000|2024-01-18 22:50:00|254.86|252.46|254.86|252.46|254.86|252.46|254.86|252.46|0
1705618500000|2024-01-18 22:55:00|254.9|252.5|254.8|252.4|254.9|252.5|254.74|252.34|0
1705618800000|2024-01-18 23:00:00|254.85|252.45|255.88|253.48|256.22|253.82|254.85|252.45|0
1705619100000|2024-01-18 23:05:00|255.81|253.41|255.74|253.34|256.01|253.61|255.18|252.78|0
1705619400000|2024-01-18 23:10:00|255.87|253.47|255.05|252.65|256.01|253.61|254.91|252.51|0
1705619700000|2024-01-18 23:15:00|255.18|252.78|254.91|252.51|255.32|252.92|254.29|251.89|0
1705620000000|2024-01-18 23:20:00|254.98|252.58|254.9|252.5|255.04|252.64|254.49|252.09|0
1705620300000|2024-01-18 23:25:00|254.84|252.44|254.9|252.5|254.98|252.58|254.63|252.23|0
1705620600000|2024-01-18 23:30:00|254.97|252.57|255.18|252.78|255.45|253.05|254.76|252.36|0
1705620900000|2024-01-18 23:35:00|255.04|252.64|254.9|252.5|255.18|252.78|254.76|252.36|0
1705621200000|2024-01-18 23:40:00|254.76|252.36|254.76|252.36|255.18|252.78|254.49|252.09|0
1705621500000|2024-01-18 23:45:00|254.62|252.22|255.04|252.64|255.45|253.05|254.49|252.09|0
1705621800000|2024-01-18 23:50:00|254.97|252.57|253.8|251.4|254.97|252.57|253.52|251.12|0
1705622100000|2024-01-18 23:55:00|253.87|251.47|252.97|250.57|254.07|251.67|252.84|250.44|0
1705622400000|2024-01-19 00:00:00|253.11|250.71|253.52|251.12|253.66|251.26|252.83|250.43|0
1705622700000|2024-01-19 00:05:00|253.38|250.98|253.93|251.53|254.07|251.67|253.24|250.84|0
1705623000000|2024-01-19 00:10:00|254|251.6|254.34|251.94|254.62|252.22|254|251.6|0
1705623300000|2024-01-19 00:15:00|254.41|252.01|253.65|251.25|254.62|252.22|253.65|251.25|0
1705623600000|2024-01-19 00:20:00|253.51|251.11|253.17|250.77|253.51|251.11|252.97|250.57|0
1705623900000|2024-01-19 00:25:00|253.1|250.7|252.83|250.43|253.24|250.84|252.83|250.43|0
1705624200000|2024-01-19 00:30:00|252.69|250.29|252.83|250.43|253.1|250.7|252.69|250.29|0
1705624500000|2024-01-19 00:35:00|252.96|250.56|252.82|250.42|253.24|250.84|252.69|250.29|0
1705624800000|2024-01-19 00:40:00|252.96|250.56|253.51|251.11|253.51|251.11|252.82|250.42|0
1705625100000|2024-01-19 00:45:00|253.64|251.24|254.06|251.66|254.19|251.79|253.51|251.11|0
1705625400000|2024-01-19 00:50:00|254.19|251.79|253.92|251.52|254.26|251.86|253.92|251.52|0
1705625700000|2024-01-19 00:55:00|254.05|251.65|253.64|251.24|254.05|251.65|253.5|251.1|0
1705626000000|2024-01-19 01:00:00|253.5|251.1|252.95|250.55|253.5|251.1|252.95|250.55|0
1705626300000|2024-01-19 01:05:00|253.09|250.69|253.91|251.51|254.33|251.93|253.09|250.69|0
1705626600000|2024-01-19 01:10:00|253.78|251.38|253.5|251.1|253.91|251.51|253.09|250.69|0
1705626900000|2024-01-19 01:15:00|253.43|251.03|254.46|252.06|254.73|252.33|253.36|250.96|0
1705627200000|2024-01-19 01:20:00|254.6|252.2|255.15|252.75|255.42|253.02|254.46|252.06|0
1705627500000|2024-01-19 01:25:00|255.28|252.88|255.14|252.74|255.84|253.44|254.73|252.33|0
1705627800000|2024-01-19 01:30:00|254.91|252.71|254.36|252.16|255.18|252.98|254.29|252.09|0
1705628100000|2024-01-19 01:35:00|254.49|252.29|253.53|251.33|254.49|252.29|253.53|251.33|0
1705628400000|2024-01-19 01:40:00|253.6|251.4|253.87|251.67|253.94|251.74|253.53|251.33|0
1705628700000|2024-01-19 01:45:00|253.8|251.6|253.8|251.6|254.08|251.88|253.66|251.46|0
1705629000000|2024-01-19 01:50:00|253.94|251.74|253.25|251.05|253.94|251.74|253.11|250.91|0
1705629300000|2024-01-19 01:55:00|253.11|250.91|252.98|250.78|253.39|251.19|252.84|250.64|0
1705629600000|2024-01-19 02:00:00|253.11|250.91|253.25|251.05|253.39|251.19|252.84|250.64|0
1705629900000|2024-01-19 02:05:00|253.11|250.91|253.25|251.05|253.8|251.6|252.97|250.77|0
1705630200000|2024-01-19 02:10:00|253.32|251.12|253.11|250.91|253.8|251.6|252.83|250.63|0
1705630500000|2024-01-19 02:15:00|252.97|250.77|253.52|251.32|253.52|251.32|252.97|250.77|0
1705630800000|2024-01-19 02:20:00|253.45|251.25|253.24|251.04|253.93|251.73|253.24|251.04|0
1705631100000|2024-01-19 02:25:00|253.31|251.11|253.24|251.04|253.65|251.45|252.97|250.77|0
1705631400000|2024-01-19 02:30:00|253.38|251.18|253.24|251.04|253.65|251.45|253.1|250.9|0
1705631700000|2024-01-19 02:35:00|253.38|251.18|253.51|251.31|253.65|251.45|253.38|251.18|0
1705632000000|2024-01-19 02:40:00|253.65|251.45|253.58|251.38|253.92|251.72|253.37|251.17|0
1705632300000|2024-01-19 02:45:00|253.51|251.31|252.28|250.08|253.51|251.31|252.14|249.94|0
1705632600000|2024-01-19 02:50:00|252.35|250.15|252.76|250.56|252.96|250.76|252.14|249.94|0
1705632900000|2024-01-19 02:55:00|252.69|250.49|252.68|250.48|252.96|250.76|252.55|250.35|0
1705633200000|2024-01-19 03:00:00|252.82|250.62|252.14|249.94|252.82|250.62|251.86|249.66|0
1705633500000|2024-01-19 03:05:00|252|249.8|252.27|250.07|252.54|250.34|252|249.8|0
1705633800000|2024-01-19 03:10:00|252.34|250.14|252.34|250.14|252.41|250.21|252.13|249.93|0
1705634100000|2024-01-19 03:15:00|252.41|250.21|252.27|250.07|252.41|250.21|252.13|249.93|0
1705634400000|2024-01-19 03:20:00|252.4|250.2|252.81|250.61|252.95|250.75|252.34|250.14|0
1705634700000|2024-01-19 03:25:00|252.89|250.69|252.68|250.48|252.95|250.75|252.68|250.48|0
1705635000000|2024-01-19 03:30:00|252.81|250.61|252.67|250.47|253.09|250.89|252.54|250.34|0
1705635300000|2024-01-19 03:35:00|252.81|250.61|252.4|250.2|252.81|250.61|252.4|250.2|0
1705635600000|2024-01-19 03:40:00|252.54|250.34|252.67|250.47|252.81|250.61|252.4|250.2|0
1705635900000|2024-01-19 03:45:00|252.53|250.33|252.53|250.33|252.94|250.74|252.53|250.33|0
1705636200000|2024-01-19 03:50:00|252.67|250.47|252.39|250.19|252.67|250.47|252.33|250.13|0
1705636500000|2024-01-19 03:55:00|252.26|250.06|252.26|250.06|252.39|250.19|252.12|249.92|0
1705636800000|2024-01-19 04:00:00|252.12|249.92|252.39|250.19|252.53|250.33|252.12|249.92|0
1705637100000|2024-01-19 04:05:00|252.25|250.05|252.53|250.33|252.53|250.33|252.12|249.92|0
1705637400000|2024-01-19 04:10:00|252.66|250.46|252.8|250.6|252.8|250.6|252.66|250.46|0
1705637700000|2024-01-19 04:15:00|252.66|250.46|252.52|250.32|252.8|250.6|252.52|250.32|0
1705638000000|2024-01-19 04:20:00|252.39|250.19|252.39|250.19|252.66|250.46|252.25|250.05|0
1705638300000|2024-01-19 04:25:00|252.52|250.32|252.66|250.46|252.8|250.6|252.39|250.19|0
1705638600000|2024-01-19 04:30:00|252.8|250.6|252.93|250.73|253.07|250.87|252.66|250.46|0
1705638900000|2024-01-19 04:35:00|253|250.8|252.66|250.46|253.07|250.87|252.66|250.46|0
1705639200000|2024-01-19 04:40:00|252.59|250.39|252.52|250.32|252.66|250.46|252.52|250.32|0
1705639500000|2024-01-19 04:45:00|252.65|250.45|252.79|250.59|252.79|250.59|252.65|250.45|0
1705639800000|2024-01-19 04:50:00|252.93|250.73|252.93|250.73|253.06|250.86|252.79|250.59|0
1705640100000|2024-01-19 04:55:00|253|250.8|252.92|250.72|253.06|250.86|252.92|250.72|0
1705640400000|2024-01-19 05:00:00|252.79|250.59|252.37|250.17|252.79|250.59|252.24|250.04|0
1705640700000|2024-01-19 05:05:00|252.51|250.31|252.65|250.45|252.92|250.72|252.45|250.25|0
1705641000000|2024-01-19 05:10:00|252.78|250.58|252.37|250.17|252.78|250.58|252.37|250.17|0
1705641300000|2024-01-19 05:15:00|252.23|250.03|252.64|250.44|252.72|250.52|252.23|250.03|0
1705641600000|2024-01-19 05:20:00|252.51|250.31|252.51|250.31|252.78|250.58|252.37|250.17|0
1705641900000|2024-01-19 05:25:00|252.58|250.38|252.37|250.17|252.64|250.44|252.37|250.17|0
1705642200000|2024-01-19 05:30:00|252.23|250.03|252.91|250.71|252.91|250.71|252.23|250.03|0
1705642500000|2024-01-19 05:35:00|253.05|250.85|253.6|251.4|253.74|251.54|252.78|250.58|0
1705642800000|2024-01-19 05:40:00|253.74|251.54|253.46|251.26|253.87|251.67|253.46|251.26|0
1705643100000|2024-01-19 05:45:00|253.6|251.4|253.73|251.53|253.87|251.67|253.6|251.4|0
1705643400000|2024-01-19 05:50:00|253.6|251.4|254.01|251.81|254.14|251.94|253.53|251.33|0
1705643700000|2024-01-19 05:55:00|254.08|251.88|254.21|252.01|254.42|252.22|254.01|251.81|0
1705644000000|2024-01-19 06:00:00|254.28|252.08|254|251.8|254.42|252.22|253.87|251.67|0
1705644300000|2024-01-19 06:05:00|253.87|251.67|253.45|251.25|254|251.8|253.18|250.98|0
1705644600000|2024-01-19 06:10:00|253.32|251.12|252.9|250.7|253.66|251.46|252.9|250.7|0
1705644900000|2024-01-19 06:15:00|253.04|250.84|252.76|250.56|253.04|250.84|252.76|250.56|0
1705645200000|2024-01-19 06:20:00|252.9|250.7|252.9|250.7|253.04|250.84|252.76|250.56|0
1705645500000|2024-01-19 06:25:00|253.04|250.84|253.45|251.25|253.45|251.25|252.76|250.56|0
1705645800000|2024-01-19 06:30:00|253.31|251.11|253.31|251.11|253.58|251.38|253.03|250.83|0
1705646100000|2024-01-19 06:35:00|253.17|250.97|252.9|250.7|253.31|251.11|252.76|250.56|0
1705646400000|2024-01-19 06:40:00|253.03|250.83|252.89|250.69|253.17|250.97|252.21|250.01|0
1705646700000|2024-01-19 06:45:00|252.76|250.56|252.76|250.56|252.89|250.69|252.62|250.42|0
1705647000000|2024-01-19 06:50:00|252.62|250.42|252.75|250.55|252.89|250.69|252.62|250.42|0
1705647300000|2024-01-19 06:55:00|252.89|250.69|252.62|250.42|252.89|250.69|252.48|250.28|0
1705647600000|2024-01-19 07:00:00|252.89|250.69|252.82|250.62|253.44|251.24|252.62|250.42|0
1705647900000|2024-01-19 07:05:00|252.75|250.55|252.75|250.55|253.3|251.1|252.34|250.14|0
1705648200000|2024-01-19 07:10:00|252.89|250.69|253.16|250.96|253.43|251.23|252.89|250.69|0
1705648500000|2024-01-19 07:15:00|253.09|250.89|249.54|247.34|253.16|250.96|249.47|247.27|0
1705648800000|2024-01-19 07:20:00|249.61|247.41|250.42|248.22|250.83|248.63|249.34|247.14|0
1705649100000|2024-01-19 07:25:00|250.29|248.09|250.42|248.22|251.24|249.04|250.29|248.09|0
1705649400000|2024-01-19 07:30:00|250.29|248.09|250.01|247.81|250.56|248.36|249.47|247.27|0
1705649700000|2024-01-19 07:35:00|250.08|247.88|247.25|245.05|251.4|249.2|247.25|245.05|0
1705650000000|2024-01-19 07:40:00|247.19|244.99|247.25|245.05|247.66|245.46|246.98|244.78|0
1705650300000|2024-01-19 07:45:00|247.39|245.19|247.25|245.05|248.2|246|247.25|245.05|0
1705650600000|2024-01-19 07:50:00|247.39|245.19|246.71|244.51|247.39|245.19|246.71|244.51|0
1705650900000|2024-01-19 07:55:00|246.84|244.64|247.38|245.18|247.45|245.25|246.84|244.64|0
1705651200000|2024-01-19 08:00:00|247.52|245.32|247.65|245.45|247.93|245.73|246.98|244.78|0
1705651500000|2024-01-19 08:05:00|247.52|245.32|248.47|246.27|248.61|246.41|247.38|245.18|0
1705651800000|2024-01-19 08:10:00|248.4|246.2|247.72|245.52|248.88|246.68|247.72|245.52|0
1705652100000|2024-01-19 08:15:00|247.65|245.45|247.86|245.66|248.47|246.27|247.11|244.91|0
1705652400000|2024-01-19 08:20:00|247.79|245.59|247.1|244.9|248.33|246.13|247.1|244.9|0
1705652700000|2024-01-19 08:25:00|246.97|244.77|247.92|245.72|247.92|245.72|246.97|244.77|0
1705653000000|2024-01-19 08:30:00|248.06|245.86|248.33|246.13|249.28|247.08|248.05|245.85|0
1705653300000|2024-01-19 08:35:00|248.46|246.26|248.05|245.85|248.94|246.74|247.92|245.72|0
1705653600000|2024-01-19 08:40:00|247.92|245.72|248.32|246.12|249.01|246.81|247.78|245.58|0
1705653900000|2024-01-19 08:45:00|248.46|246.26|247.23|245.03|248.87|246.67|247.23|245.03|0
1705654200000|2024-01-19 08:50:00|247.17|244.97|246.96|244.76|247.37|245.17|246.82|244.62|0
1705654500000|2024-01-19 08:55:00|247.1|244.9|245.6|243.4|247.1|244.9|245.6|243.4|0
1705654800000|2024-01-19 09:00:00|245.74|243.54|244.66|242.46|245.94|243.74|244.39|242.19|0
1705655100000|2024-01-19 09:05:00|244.79|242.59|244.38|242.18|245.47|243.27|244.38|242.18|0
1705655400000|2024-01-19 09:10:00|244.52|242.32|242.77|240.57|244.92|242.72|242.77|240.57|0
1705655700000|2024-01-19 09:15:00|242.63|240.43|242.9|240.7|243.04|240.84|242.37|240.17|0
1705656000000|2024-01-19 09:20:00|242.97|240.77|241.96|239.76|242.97|240.77|241.83|239.63|0
1705656300000|2024-01-19 09:25:00|242.1|239.9|242.03|239.83|242.23|240.03|241.69|239.49|0
1705656600000|2024-01-19 09:30:00|242.09|239.89|243.84|241.64|243.84|241.64|242.09|239.89|0
1705656900000|2024-01-19 09:35:00|243.97|241.77|244.78|242.58|245.05|242.85|243.97|241.77|0
1705657200000|2024-01-19 09:40:00|244.92|242.72|245.59|243.39|245.73|243.53|244.92|242.72|0
1705657500000|2024-01-19 09:45:00|245.66|243.46|244.85|242.65|245.86|243.66|244.78|242.58|0
1705657800000|2024-01-19 09:50:00|244.91|242.71|243.96|241.76|245.84|243.64|243.56|241.36|0
1705658100000|2024-01-19 09:55:00|243.83|241.63|242.75|240.55|243.83|241.63|242.75|240.55|0
1705658400000|2024-01-19 10:00:00|242.82|240.62|243.02|240.82|243.56|241.36|242.82|240.62|0
1705658700000|2024-01-19 10:05:00|243.15|240.95|242.88|240.68|243.29|241.09|242.61|240.41|0
1705659000000|2024-01-19 10:10:00|243.02|240.82|243.01|240.81|243.28|241.08|242.61|240.41|0
1705659300000|2024-01-19 10:15:00|243.15|240.95|243.69|241.49|244.36|242.16|243.15|240.95|0
1705659600000|2024-01-19 10:20:00|243.55|241.35|243.55|241.35|243.68|241.48|243.15|240.95|0
1705659900000|2024-01-19 10:25:00|243.68|241.48|243.82|241.62|244.36|242.16|243.68|241.48|0
1705660200000|2024-01-19 10:30:00|243.75|241.55|243.68|241.48|244.22|242.02|243.55|241.35|0
1705660500000|2024-01-19 10:35:00|243.82|241.62|242.74|240.54|243.82|241.62|242.47|240.27|0
1705660800000|2024-01-19 10:40:00|242.6|240.4|242.87|240.67|243.01|240.81|242.34|240.14|0
1705661100000|2024-01-19 10:45:00|242.94|240.74|242.4|240.2|243.01|240.81|242.4|240.2|0
1705661400000|2024-01-19 10:50:00|242.2|240|242|239.8|242.6|240.4|241.8|239.6|0
1705661700000|2024-01-19 10:55:00|242.06|239.86|242.33|240.13|242.33|240.13|241.39|239.19|0
1705662000000|2024-01-19 11:00:00|242.46|240.26|242.2|240|242.87|240.67|241.79|239.59|0
1705662300000|2024-01-19 11:05:00|242.06|239.86|241.79|239.59|242.19|239.99|241.66|239.46|0
1705662600000|2024-01-19 11:10:00|241.66|239.46|241.26|239.06|241.79|239.59|240.99|238.79|0
1705662900000|2024-01-19 11:15:00|241.39|239.19|241.66|239.46|241.92|239.72|241.12|238.92|0
1705663200000|2024-01-19 11:20:00|241.72|239.52|241.25|239.05|241.92|239.72|241.12|238.92|0
1705663500000|2024-01-19 11:25:00|241.39|239.19|241.52|239.32|241.79|239.59|241.39|239.19|0
1705663800000|2024-01-19 11:30:00|241.65|239.45|239.92|237.72|241.65|239.45|239.78|237.58|0
1705664100000|2024-01-19 11:35:00|240.05|237.85|240.25|238.05|240.38|238.18|239.78|237.58|0
1705664400000|2024-01-19 11:40:00|240.38|238.18|240.25|238.05|240.65|238.45|240.05|237.85|0
1705664700000|2024-01-19 11:45:00|240.18|237.98|240.38|238.18|240.51|238.31|240.11|237.91|0
1705665000000|2024-01-19 11:50:00|240.24|238.04|241.31|239.11|241.31|239.11|240.24|238.04|0
1705665300000|2024-01-19 11:55:00|241.44|239.24|240.58|238.38|241.44|239.24|240.37|238.17|0
1705665600000|2024-01-19 12:00:00|240.64|238.44|240.77|238.57|241.44|239.24|240.51|238.31|0
1705665900000|2024-01-19 12:05:00|240.91|238.71|241.62|239.42|241.62|239.42|240.51|238.31|0
1705666200000|2024-01-19 12:10:00|241.75|239.55|241.75|239.55|242.29|240.09|241.62|239.42|0
1705666500000|2024-01-19 12:15:00|241.89|239.69|242.55|240.35|242.55|240.35|241.69|239.49|0
1705666800000|2024-01-19 12:20:00|242.42|240.22|242.95|240.75|243.09|240.89|242.29|240.09|0
1705667100000|2024-01-19 12:25:00|242.89|240.69|242.95|240.75|243.09|240.89|242.35|240.15|0
1705667400000|2024-01-19 12:30:00|243.09|240.89|242.82|240.62|243.22|241.02|242.55|240.35|0
1705667700000|2024-01-19 12:35:00|242.68|240.48|242.41|240.21|243.08|240.88|242.41|240.21|0
1705668000000|2024-01-19 12:40:00|242.55|240.35|243.48|241.28|243.75|241.55|242.55|240.35|0
1705668300000|2024-01-19 12:45:00|243.75|241.55|243.08|240.88|243.75|241.55|243.08|240.88|0
1705668600000|2024-01-19 12:50:00|242.95|240.75|241.88|239.68|242.95|240.75|241.61|239.41|0
1705668900000|2024-01-19 12:55:00|241.74|239.54|240.67|238.47|241.74|239.54|240.41|238.21|0
1705669200000|2024-01-19 13:00:00|240.54|238.34|239.48|237.28|240.54|238.34|238.82|236.62|0
1705669500000|2024-01-19 13:05:00|239.34|237.14|238.28|236.08|239.74|237.54|238.15|235.95|0
1705669800000|2024-01-19 13:10:00|238.42|236.22|238.02|235.82|238.81|236.61|237.76|235.56|0
1705670100000|2024-01-19 13:15:00|237.89|235.69|238.28|236.08|238.42|236.22|237.62|235.42|0
1705670400000|2024-01-19 13:20:00|238.02|235.82|238.81|236.61|239.07|236.87|237.89|235.69|0
1705670700000|2024-01-19 13:25:00|238.94|236.74|240|237.8|240|237.8|238.94|236.74|0
1705671000000|2024-01-19 13:30:00|240.13|237.93|240.07|237.87|240.67|238.47|239.07|236.87|0
1705671300000|2024-01-19 13:35:00|240|237.8|240.26|238.06|240.4|238.2|239.73|237.53|0
1705671600000|2024-01-19 13:40:00|240.4|238.2|241.86|239.66|242.13|239.93|240.26|238.06|0
1705671900000|2024-01-19 13:45:00|241.73|239.53|241.73|239.53|241.99|239.79|241.06|238.86|0
1705672200000|2024-01-19 13:50:00|241.59|239.39|242.12|239.92|242.39|240.19|241.59|239.39|0
1705672500000|2024-01-19 13:55:00|242.26|240.06|242.86|240.66|243.46|241.26|242.12|239.92|0
1705672800000|2024-01-19 14:00:00|242.93|240.73|243.33|241.13|244.13|241.93|242.52|240.32|0
1705673100000|2024-01-19 14:05:00|243.19|240.99|243.32|241.12|243.59|241.39|242.39|240.19|0
1705673400000|2024-01-19 14:10:00|243.19|240.99|244.8|242.6|244.94|242.74|243.06|240.86|0
1705673700000|2024-01-19 14:15:00|245.01|242.81|245.07|242.87|245.2|243|244.4|242.2|0
1705674000000|2024-01-19 14:20:00|245.2|243|243.99|241.79|245.34|243.14|243.99|241.79|0
1705674300000|2024-01-19 14:25:00|244.39|242.19|247.23|245.03|248.04|245.84|244.39|242.19|0
1705674600000|2024-01-19 14:30:00|247.36|245.16|249.31|247.11|249.86|247.66|246.28|244.08|0
1705674900000|2024-01-19 14:35:00|249.45|247.25|250.13|247.93|250.68|248.48|248.49|246.29|0
1705675200000|2024-01-19 14:40:00|250.27|248.07|250.54|248.34|250.95|248.75|249.17|246.97|0
1705675500000|2024-01-19 14:45:00|250.68|248.48|251.18|248.98|252.54|250.34|249.99|247.79|0
1705675800000|2024-01-19 14:50:00|251.04|248.84|248.05|245.85|252|249.8|247.52|245.32|0
1705676100000|2024-01-19 14:55:00|248.19|245.99|247.51|245.31|248.73|246.53|247.37|245.17|0
1705676400000|2024-01-19 15:00:00|247.58|245.38|246.42|244.22|248.45|246.25|244.54|242.34|0
1705676700000|2024-01-19 15:05:00|246.56|244.36|250.63|248.43|251.72|249.52|246.15|243.95|0
1705677000000|2024-01-19 15:10:00|250.9|248.7|250.08|247.88|251.17|248.97|248.99|246.79|0
1705677300000|2024-01-19 15:15:00|249.95|247.75|247.5|245.3|250.35|248.15|246.83|244.63|0
1705677600000|2024-01-19 15:20:00|247.37|245.17|248.64|246.44|250.27|248.07|246.15|243.95|0
1705677900000|2024-01-19 15:25:00|248.78|246.58|246.08|243.88|248.78|246.58|246.08|243.88|0
1705678200000|2024-01-19 15:30:00|246.35|244.15|249.69|247.49|250.37|248.17|246.35|244.15|0
1705678500000|2024-01-19 15:35:00|249.56|247.36|247.66|245.46|249.56|247.36|246.85|244.65|0
1705678800000|2024-01-19 15:40:00|247.52|245.32|244.73|242.53|248.2|246|244.73|242.53|0
1705679100000|2024-01-19 15:45:00|244.86|242.66|245.94|243.74|245.94|243.74|244.06|241.86|0
1705679400000|2024-01-19 15:50:00|245.81|243.61|244.46|242.26|246.89|244.69|244.46|242.26|0
1705679700000|2024-01-19 15:55:00|244.32|242.12|243.92|241.72|245|242.8|242.85|240.65|0
1705680000000|2024-01-19 16:00:00|243.79|241.59|243.38|241.18|245.26|243.06|242.71|240.51|0
1705680300000|2024-01-19 16:05:00|243.65|241.45|241.91|239.71|243.65|241.45|241.38|239.18|0
1705680600000|2024-01-19 16:10:00|241.78|239.58|241.24|239.04|241.78|239.58|238.99|236.79|0
1705680900000|2024-01-19 16:15:00|241.11|238.91|240.31|238.11|241.24|239.04|239.25|237.05|0
1705681200000|2024-01-19 16:20:00|240.18|237.98|239.91|237.71|240.97|238.77|239.91|237.71|0
1705681500000|2024-01-19 16:25:00|239.78|237.58|240.71|238.51|241.11|238.91|239.38|237.18|0
1705681800000|2024-01-19 16:30:00|240.84|238.64|241.83|239.63|242.24|240.04|240.5|238.3|0
1705682100000|2024-01-19 16:35:00|241.69|239.49|242.63|240.43|243.3|241.1|241.69|239.49|0
1705682400000|2024-01-19 16:40:00|242.76|240.56|242.63|240.43|243.83|241.63|242.36|240.16|0
1705682700000|2024-01-19 16:45:00|242.76|240.56|243.43|241.23|243.97|241.77|242.49|240.29|0
1705683000000|2024-01-19 16:50:00|243.56|241.36|241.96|239.76|243.56|241.36|241.02|238.82|0
1705683300000|2024-01-19 16:55:00|242.09|239.89|240.36|238.16|242.62|240.42|240.09|237.89|0
1705683600000|2024-01-19 17:00:00|240.22|238.02|240.49|238.29|241.15|238.95|239.56|237.36|0
1705683900000|2024-01-19 17:05:00|240.35|238.15|241.55|239.35|241.55|239.35|240.22|238.02|0
1705684200000|2024-01-19 17:10:00|241.62|239.42|241.15|238.95|243.56|241.36|240.75|238.55|0
1705684500000|2024-01-19 17:15:00|241.02|238.82|240.62|238.42|241.28|239.08|239.82|237.62|0
1705684800000|2024-01-19 17:20:00|240.48|238.28|238.89|236.69|241.15|238.95|238.76|236.56|0
1705685100000|2024-01-19 17:25:00|239.02|236.82|237.7|235.5|239.29|237.09|237.17|234.97|0
1705685400000|2024-01-19 17:30:00|237.57|235.37|235.85|233.65|237.83|235.63|234.74|232.54|0
1705685700000|2024-01-19 17:35:00|235.72|233.52|236.25|234.05|236.25|234.05|234.28|232.08|0
1705686000000|2024-01-19 17:40:00|236.11|233.91|235.72|233.52|237.96|235.76|235.72|233.52|0
1705686300000|2024-01-19 17:45:00|235.85|233.65|236.37|234.17|237.3|235.1|235.72|233.52|0
1705686600000|2024-01-19 17:50:00|236.24|234.04|234.54|232.34|236.24|234.04|234.41|232.21|0
1705686900000|2024-01-19 17:55:00|234.41|232.21|231.75|229.55|234.69|232.49|231.75|229.55|0
1705687200000|2024-01-19 18:00:00|231.62|229.42|233.31|231.11|234.23|232.03|231.62|229.42|0
1705687500000|2024-01-19 18:05:00|233.18|230.98|231.68|229.48|233.31|231.11|231.22|229.02|0
1705687800000|2024-01-19 18:10:00|231.61|229.41|230.44|228.24|231.87|229.67|229.79|227.59|0
1705688100000|2024-01-19 18:15:00|230.31|228.11|230.05|227.85|230.31|228.11|228.11|225.91|0
1705688400000|2024-01-19 18:20:00|229.79|227.59|228.36|226.16|229.79|227.59|227.46|225.26|0
1705688700000|2024-01-19 18:25:00|228.24|226.04|227.66|225.46|228.88|226.68|227.59|225.39|0
1705689000000|2024-01-19 18:30:00|227.46|225.26|227.2|225|227.72|225.52|226.69|224.49|0
1705689300000|2024-01-19 18:35:00|227.07|224.87|226.04|223.84|227.07|224.87|225.79|223.59|0
1705689600000|2024-01-19 18:40:00|225.92|223.72|225.4|223.2|226.43|224.23|225.27|223.07|0
1705689900000|2024-01-19 18:45:00|225.15|222.95|225.78|223.58|226.55|224.35|225.02|222.82|0
1705690200000|2024-01-19 18:50:00|225.66|223.46|225.33|223.13|227.2|225|225.07|222.87|0
1705690500000|2024-01-19 18:55:00|225.2|223|223.41|221.21|225.2|223|223.28|221.08|0
1705690800000|2024-01-19 19:00:00|223.28|221.08|222.77|220.57|224.04|221.84|222.64|220.44|0
1705691100000|2024-01-19 19:05:00|223.02|220.82|222.13|219.93|223.15|220.95|222.13|219.93|0
1705691400000|2024-01-19 19:10:00|222.26|220.06|220.23|218.03|222.26|220.06|219.98|217.78|0
1705691700000|2024-01-19 19:15:00|220.36|218.16|222.13|219.93|222.51|220.31|219.98|217.78|0
1705692000000|2024-01-19 19:20:00|222|219.8|221.11|218.91|223.02|220.82|220.86|218.66|0
1705692300000|2024-01-19 19:25:00|220.98|218.78|222|219.8|222.38|220.18|218.34|216.14|0
1705692600000|2024-01-19 19:30:00|221.74|219.54|223.4|221.2|224.03|221.83|221.24|219.04|0
1705692900000|2024-01-19 19:35:00|223.27|221.07|221.87|219.67|225.06|222.86|221.61|219.41|0
1705693200000|2024-01-19 19:40:00|221.74|219.54|222.25|220.05|223.52|221.32|220.85|218.65|0
1705693500000|2024-01-19 19:45:00|222.12|219.92|221.36|219.16|223.01|220.81|220.98|218.78|0
1705693800000|2024-01-19 19:50:00|221.23|219.03|221.86|219.66|223.01|220.81|221.1|218.9|0
1705694100000|2024-01-19 19:55:00|221.74|219.54|221.29|219.09|222.49|220.29|221.22|219.02|0
1705694400000|2024-01-19 20:00:00|221.35|219.15|220.72|218.52|222.23|220.03|219.71|217.51|0
1705694700000|2024-01-19 20:05:00|220.59|218.39|221.09|218.89|221.22|219.02|219.83|217.63|0
1705695000000|2024-01-19 20:10:00|220.97|218.77|221.94|219.74|222.32|220.12|220.97|218.77|0
1705695300000|2024-01-19 20:15:00|221.81|219.61|221.81|219.61|222.44|220.24|221.05|218.85|0
1705695600000|2024-01-19 20:20:00|221.94|219.74|223.58|221.38|223.96|221.76|221.43|219.23|0
1705695900000|2024-01-19 20:25:00|223.45|221.25|222.31|220.11|223.71|221.51|221.68|219.48|0
1705696200000|2024-01-19 20:30:00|222.19|219.99|221.62|219.42|222.94|220.74|221.49|219.29|0
1705696500000|2024-01-19 20:35:00|221.43|219.23|222.44|220.24|222.69|220.49|220.92|218.72|0
1705696800000|2024-01-19 20:40:00|222.56|220.36|223.39|221.19|223.39|221.19|221.93|219.73|0
1705697100000|2024-01-19 20:45:00|223.58|221.38|222.18|219.98|223.58|221.38|221.8|219.6|0
1705697400000|2024-01-19 20:50:00|221.67|219.47|220.79|218.59|222.94|220.74|220.79|218.59|0
1705697700000|2024-01-19 20:55:00|220.92|218.72|221.17|218.97|222.68|220.48|220.66|218.46|0
1705698000000|2024-01-19 21:00:00|221.29|219.09|219.4|217.2|222.3|220.1|219.28|217.08|0
1705698300000|2024-01-19 21:05:00|219.53|217.33|219.78|217.58|220.16|217.96|219.53|217.33|0
1705698600000|2024-01-19 21:10:00|219.91|217.71|220.47|218.27|220.78|218.58|219.9|217.7|0
1705887600000|2024-01-22 01:40:00|214.84|212.64|215.33|213.13|215.58|213.38|214.84|212.64|0
1705887900000|2024-01-22 01:45:00|215.21|213.01|214.71|212.51|215.45|213.25|214.34|212.14|0
1705888200000|2024-01-22 01:50:00|214.84|212.64|214.84|212.64|215.33|213.13|214.71|212.51|0
1705888500000|2024-01-22 01:55:00|214.96|212.76|214.83|212.63|215.2|213|214.71|212.51|0
1705888800000|2024-01-22 02:00:00|214.71|212.51|215.08|212.88|215.45|213.25|214.71|212.51|0
1705889100000|2024-01-22 02:05:00|214.96|212.76|215.2|213|215.33|213.13|214.83|212.63|0
1705889400000|2024-01-22 02:10:00|215.08|212.88|214.46|212.26|215.08|212.88|214.34|212.14|0
1705889700000|2024-01-22 02:15:00|214.34|212.14|213.84|211.64|214.58|212.38|213.79|211.59|0
1705890000000|2024-01-22 02:20:00|213.97|211.77|214.7|212.5|214.83|212.63|213.84|211.64|0
1705890300000|2024-01-22 02:25:00|214.77|212.57|215.44|213.24|215.44|213.24|214.58|212.38|0
1705890600000|2024-01-22 02:30:00|215.32|213.12|216.18|213.98|216.31|214.11|215.32|213.12|0
1705890900000|2024-01-22 02:35:00|216.31|214.11|215.81|213.61|216.31|214.11|215.69|213.49|0
1705891200000|2024-01-22 02:40:00|215.69|213.49|215.44|213.24|215.81|213.61|215.44|213.24|0
1705891500000|2024-01-22 02:45:00|215.31|213.11|214.82|212.62|215.44|213.24|214.82|212.62|0
1705891800000|2024-01-22 02:50:00|214.94|212.74|215.06|212.86|215.19|212.99|214.94|212.74|0
1705892100000|2024-01-22 02:55:00|215.19|212.99|215.31|213.11|215.56|213.36|215.06|212.86|0
1705892400000|2024-01-22 03:00:00|215.19|212.99|215.31|213.11|215.56|213.36|215.06|212.86|0
1705892700000|2024-01-22 03:05:00|215.43|213.23|215.68|213.48|215.8|213.6|215.31|213.11|0
1705893000000|2024-01-22 03:10:00|215.55|213.35|215.92|213.72|216.05|213.85|215.55|213.35|0
1705893300000|2024-01-22 03:15:00|215.8|213.6|215.55|213.35|216.05|213.85|215.55|213.35|0
1705893600000|2024-01-22 03:20:00|215.67|213.47|216.04|213.84|216.04|213.84|215.55|213.35|0
1705893900000|2024-01-22 03:25:00|215.92|213.72|215.55|213.35|215.92|213.72|215.42|213.22|0
1705894200000|2024-01-22 03:30:00|215.67|213.47|215.3|213.1|215.67|213.47|215.18|212.98|0
1705894500000|2024-01-22 03:35:00|215.42|213.22|215.05|212.85|215.42|213.22|215.05|212.85|0
1705894800000|2024-01-22 03:40:00|214.99|212.79|215.3|213.1|215.42|213.22|214.99|212.79|0
1705895100000|2024-01-22 03:45:00|215.17|212.97|215.05|212.85|215.3|213.1|214.68|212.48|0
1705895400000|2024-01-22 03:50:00|215.17|212.97|215.91|213.71|215.91|213.71|215.11|212.91|0
1705895700000|2024-01-22 03:55:00|216.03|213.83|215.54|213.34|216.16|213.96|215.54|213.34|0
1705896000000|2024-01-22 04:00:00|215.42|213.22|215.04|212.84|215.42|213.22|214.92|212.72|0
1705896300000|2024-01-22 04:05:00|215.17|212.97|214.67|212.47|215.17|212.97|214.67|212.47|0
1705896600000|2024-01-22 04:10:00|214.92|212.72|214.79|212.59|215.04|212.84|214.79|212.59|0
1705896900000|2024-01-22 04:15:00|214.67|212.47|215.29|213.09|215.29|213.09|214.55|212.35|0
1705897200000|2024-01-22 04:20:00|215.16|212.96|215.16|212.96|215.16|212.96|215.04|212.84|0
1705897500000|2024-01-22 04:25:00|215.28|213.08|215.04|212.84|215.28|213.08|215.04|212.84|0
1705897800000|2024-01-22 04:30:00|215.16|212.96|215.16|212.96|215.28|213.08|215.04|212.84|0
1705898100000|2024-01-22 04:35:00|215.22|213.02|215.28|213.08|215.28|213.08|215.03|212.83|0
1705898400000|2024-01-22 04:40:00|215.16|212.96|215.28|213.08|215.47|213.27|215.16|212.96|0
1705898700000|2024-01-22 04:45:00|215.16|212.96|215.15|212.95|215.28|213.08|215.15|212.95|0
1705899000000|2024-01-22 04:50:00|215.03|212.83|215.15|212.95|215.15|212.95|215.03|212.83|0
1705899300000|2024-01-22 04:55:00|215.03|212.83|215.03|212.83|215.15|212.95|215.03|212.83|0
1705899600000|2024-01-22 05:00:00|215.15|212.95|215.27|213.07|215.46|213.26|215.15|212.95|0
1705899900000|2024-01-22 05:05:00|215.4|213.2|215.02|212.82|215.71|213.51|215.02|212.82|0
1705900200000|2024-01-22 05:10:00|215.09|212.89|215.27|213.07|215.39|213.19|215.09|212.89|0
1705900500000|2024-01-22 05:15:00|215.33|213.13|215.39|213.19|215.52|213.32|215.27|213.07|0
1705900800000|2024-01-22 05:20:00|215.52|213.32|215.39|213.19|215.58|213.38|215.27|213.07|0
1705901100000|2024-01-22 05:25:00|215.51|213.31|215.88|213.68|216.01|213.81|215.39|213.19|0
1705901400000|2024-01-22 05:30:00|216.01|213.81|215.51|213.31|216.13|213.93|215.51|213.31|0
1705901700000|2024-01-22 05:35:00|215.39|213.19|215.76|213.56|215.76|213.56|215.26|213.06|0
1705902000000|2024-01-22 05:40:00|215.63|213.43|215.63|213.43|215.76|213.56|215.51|213.31|0
1705902300000|2024-01-22 05:45:00|215.75|213.55|215.88|213.68|215.88|213.68|215.51|213.31|0
1705902600000|2024-01-22 05:50:00|216.12|213.92|216.37|214.17|216.44|214.24|216.12|213.92|0
1705902900000|2024-01-22 05:55:00|216.49|214.29|216.37|214.17|216.74|214.54|216.37|214.17|0
1705903200000|2024-01-22 06:00:00|216.25|214.05|215.5|213.3|216.25|214.05|215.38|213.18|0
1705903500000|2024-01-22 06:05:00|215.63|213.43|215.75|213.55|216.12|213.92|215.5|213.3|0
1705903800000|2024-01-22 06:10:00|215.69|213.49|215.75|213.55|215.87|213.67|215.62|213.42|0
1705904100000|2024-01-22 06:15:00|215.69|213.49|215.62|213.42|215.75|213.55|215.25|213.05|0
1705904400000|2024-01-22 06:20:00|215.74|213.54|216.36|214.16|216.49|214.29|215.62|213.42|0
1705904700000|2024-01-22 06:25:00|216.49|214.29|216.36|214.16|216.73|214.53|216.24|214.04|0
1705905000000|2024-01-22 06:30:00|216.24|214.04|216.24|214.04|216.73|214.53|216.24|214.04|0
1705905300000|2024-01-22 06:35:00|216.23|214.03|216.36|214.16|216.36|214.16|215.99|213.79|0
1705905600000|2024-01-22 06:40:00|216.23|214.03|216.36|214.16|216.6|214.4|216.23|214.03|0
1705905900000|2024-01-22 06:45:00|216.42|214.22|215.86|213.66|216.48|214.28|215.74|213.54|0
1705906200000|2024-01-22 06:50:00|215.98|213.78|216.11|213.91|216.48|214.28|215.86|213.66|0
1705906500000|2024-01-22 06:55:00|216.23|214.03|215.86|213.66|216.23|214.03|215.73|213.53|0
1705906800000|2024-01-22 07:00:00|215.98|213.78|217.09|214.89|217.34|215.14|215.98|213.78|0
1705907100000|2024-01-22 07:05:00|216.97|214.77|217.22|215.02|217.34|215.14|216.6|214.4|0
1705907400000|2024-01-22 07:10:00|217.09|214.89|215.85|213.65|217.34|215.14|215.85|213.65|0
1705907700000|2024-01-22 07:15:00|215.98|213.78|215.23|213.03|215.98|213.78|215.17|212.97|0
1705908000000|2024-01-22 07:20:00|215.3|213.1|215.36|213.16|215.6|213.4|214.99|212.79|0
1705908300000|2024-01-22 07:25:00|215.35|213.15|215.35|213.15|215.48|213.28|214.98|212.78|0
1705908600000|2024-01-22 07:30:00|215.48|213.28|215.72|213.52|215.72|213.52|214.98|212.78|0
1705908900000|2024-01-22 07:35:00|215.6|213.4|215.84|213.64|216.22|214.02|215.11|212.91|0
1705909200000|2024-01-22 07:40:00|215.79|213.59|214.98|212.78|215.84|213.64|214.98|212.78|0
1705909500000|2024-01-22 07:45:00|215.1|212.9|215.35|213.15|215.47|213.27|215.1|212.9|0
1705909800000|2024-01-22 07:50:00|215.47|213.27|214.69|212.49|217.01|214.81|214.26|212.06|0
1705910100000|2024-01-22 07:55:00|214.57|212.37|214.57|212.37|214.82|212.62|214.2|212|0
1705910400000|2024-01-22 08:00:00|214.44|212.24|213.95|211.75|214.81|212.61|213.95|211.75|0
1705910700000|2024-01-22 08:05:00|214.07|211.87|215.31|213.11|215.62|213.42|214.07|211.87|0
1705911000000|2024-01-22 08:10:00|215.18|212.98|214.81|212.61|215.31|213.11|214.19|211.99|0
1705911300000|2024-01-22 08:15:00|214.69|212.49|213.82|211.62|215.06|212.86|213.52|211.32|0
1705911600000|2024-01-22 08:20:00|213.95|211.75|213.21|211.01|214.07|211.87|213.21|211.01|0
1705911900000|2024-01-22 08:25:00|213.33|211.13|214.31|212.11|214.44|212.24|213.33|211.13|0
1705912200000|2024-01-22 08:30:00|214.19|211.99|214.8|212.6|214.99|212.79|214.19|211.99|0
1705912500000|2024-01-22 08:35:00|214.93|212.73|215.05|212.85|215.18|212.98|214.68|212.48|0
1705912800000|2024-01-22 08:40:00|215.17|212.97|215.3|213.1|215.42|213.22|214.8|212.6|0
1705913100000|2024-01-22 08:45:00|215.42|213.22|215.67|213.47|215.91|213.71|215.05|212.85|0
1705913400000|2024-01-22 08:50:00|215.73|213.53|215.54|213.34|215.85|213.65|215.42|213.22|0
1705913700000|2024-01-22 08:55:00|215.66|213.46|214.24|212.04|215.79|213.59|214.18|211.98|0
1705914000000|2024-01-22 09:00:00|214.12|211.92|213.99|211.79|214.49|212.29|213.62|211.42|0
1705914300000|2024-01-22 09:05:00|214.11|211.91|213.99|211.79|214.61|212.41|213.62|211.42|0
1705914600000|2024-01-22 09:10:00|214.11|211.91|214.73|212.53|214.98|212.78|213.99|211.79|0
1705914900000|2024-01-22 09:15:00|214.85|212.65|213.99|211.79|214.85|212.65|213.99|211.79|0
1705915200000|2024-01-22 09:20:00|214.05|211.85|214.48|212.28|214.6|212.4|213.86|211.66|0
1705915500000|2024-01-22 09:25:00|214.6|212.4|214.23|212.03|214.6|212.4|213.98|211.78|0
1705915800000|2024-01-22 09:30:00|214.11|211.91|213.86|211.66|214.35|212.15|213.74|211.54|0
1705916100000|2024-01-22 09:35:00|213.74|211.54|213.98|211.78|214.1|211.9|213.61|211.41|0
1705916400000|2024-01-22 09:40:00|214.1|211.9|213.24|211.04|214.35|212.15|212.99|210.79|0
1705916700000|2024-01-22 09:45:00|213.18|210.98|213.85|211.65|213.98|211.78|213.12|210.92|0
1705917000000|2024-01-22 09:50:00|213.73|211.53|213.24|211.04|213.73|211.53|213.18|210.98|0
1705917300000|2024-01-22 09:55:00|213.36|211.16|213.24|211.04|213.36|211.16|212.87|210.67|0
1705917600000|2024-01-22 10:00:00|213.11|210.91|213.73|211.53|213.85|211.65|213.11|210.91|0
1705917900000|2024-01-22 10:05:00|213.6|211.4|213.48|211.28|214.1|211.9|213.23|211.03|0
1705918200000|2024-01-22 10:10:00|213.36|211.16|212.13|209.93|213.36|211.16|212.13|209.93|0
1705918500000|2024-01-22 10:15:00|212.25|210.05|212.86|210.66|213.11|210.91|212.25|210.05|0
1705918800000|2024-01-22 10:20:00|212.93|210.73|213.35|211.15|213.6|211.4|212.74|210.54|0
1705919100000|2024-01-22 10:25:00|213.42|211.22|213.35|211.15|213.54|211.34|213.23|211.03|0
1705919400000|2024-01-22 10:30:00|213.47|211.27|213.56|211.36|213.8|211.6|213.1|210.9|0
1705919700000|2024-01-22 10:35:00|213.68|211.48|214.42|212.22|214.42|212.22|213.56|211.36|0
1705920000000|2024-01-22 10:40:00|214.17|211.97|214.29|212.09|214.42|212.22|214.05|211.85|0
1705920300000|2024-01-22 10:45:00|214.23|212.03|213.55|211.35|214.29|212.09|213.43|211.23|0
1705920600000|2024-01-22 10:50:00|213.67|211.47|213.92|211.72|213.92|211.72|213.43|211.23|0
1705920900000|2024-01-22 10:55:00|213.86|211.66|213.92|211.72|214.29|212.09|213.79|211.59|0
1705921200000|2024-01-22 11:00:00|214.04|211.84|213.79|211.59|214.16|211.96|213.79|211.59|0
1705921500000|2024-01-22 11:05:00|213.67|211.47|213.3|211.1|213.67|211.47|213.18|210.98|0
1705921800000|2024-01-22 11:10:00|213.42|211.22|213.18|210.98|213.55|211.35|213.05|210.85|0
1705922100000|2024-01-22 11:15:00|213.05|210.85|212.99|210.79|213.42|211.22|212.93|210.73|0
1705922400000|2024-01-22 11:20:00|213.05|210.85|212.93|210.73|213.3|211.1|212.68|210.48|0
1705922700000|2024-01-22 11:25:00|212.99|210.79|213.05|210.85|213.42|211.22|212.93|210.73|0
1705923000000|2024-01-22 11:30:00|212.93|210.73|212.87|210.67|213.17|210.97|212.8|210.6|0
1705923300000|2024-01-22 11:35:00|212.8|210.6|212.07|209.87|212.92|210.72|212.07|209.87|0
1705923600000|2024-01-22 11:40:00|212.13|209.93|212.31|210.11|212.8|210.6|212.07|209.87|0
1705923900000|2024-01-22 11:45:00|212.43|210.23|212.67|210.47|212.67|210.47|212.19|209.99|0
1705924200000|2024-01-22 11:50:00|212.55|210.35|212.92|210.72|213.17|210.97|212.55|210.35|0
1705924500000|2024-01-22 11:55:00|213.04|210.84|213.65|211.45|213.65|211.45|212.8|210.6|0
1705924800000|2024-01-22 12:00:00|213.53|211.33|212.67|210.47|213.65|211.45|212.67|210.47|0
1705925100000|2024-01-22 12:05:00|212.55|210.35|212.55|210.35|212.73|210.53|212.18|209.98|0
1705925400000|2024-01-22 12:10:00|212.42|210.22|212.06|209.86|212.67|210.47|212.06|209.86|0
1705925700000|2024-01-22 12:15:00|211.93|209.73|212.3|210.1|212.42|210.22|211.93|209.73|0
1705926000000|2024-01-22 12:20:00|212.18|209.98|212.05|209.85|212.36|210.16|211.93|209.73|0
1705926300000|2024-01-22 12:25:00|211.93|209.73|211.2|209|212.05|209.85|210.95|208.75|0
1705926600000|2024-01-22 12:30:00|211.14|208.94|210.95|208.75|211.2|209|210.59|208.39|0
1705926900000|2024-01-22 12:35:00|210.83|208.63|211.93|209.73|211.93|209.73|210.83|208.63|0
1705927200000|2024-01-22 12:40:00|211.87|209.67|211.19|208.99|211.87|209.67|211.07|208.87|0
1705927500000|2024-01-22 12:45:00|211.31|209.11|211.43|209.23|212.05|209.85|211.25|209.05|0
1705927800000|2024-01-22 12:50:00|211.31|209.11|211.01|208.81|211.43|209.23|210.94|208.74|0
1705928100000|2024-01-22 12:55:00|210.94|208.74|210.94|208.74|211.19|208.99|210.58|208.38|0
1705928400000|2024-01-22 13:00:00|210.82|208.62|211.55|209.35|211.67|209.47|210.82|208.62|0
1705928700000|2024-01-22 13:05:00|211.43|209.23|211.55|209.35|211.67|209.47|211.06|208.86|0
1705929000000|2024-01-22 13:10:00|211.67|209.47|211.67|209.47|212.04|209.84|211.61|209.41|0
1705929300000|2024-01-22 13:15:00|211.79|209.59|212.61|210.41|212.73|210.53|211.43|209.23|0
1705929600000|2024-01-22 13:20:00|212.49|210.29|211.51|209.31|212.73|210.53|211.51|209.31|0
1705929900000|2024-01-22 13:25:00|211.63|209.43|211.39|209.19|211.88|209.68|211.39|209.19|0
1705930200000|2024-01-22 13:30:00|211.45|209.25|212.73|210.53|213.1|210.9|211.27|209.07|0
1705930500000|2024-01-22 13:35:00|212.85|210.65|213.1|210.9|213.1|210.9|212.61|210.41|0
1705930800000|2024-01-22 13:40:00|212.97|210.77|213.95|211.75|214.08|211.88|212.61|210.41|0
1705931100000|2024-01-22 13:45:00|214.08|211.88|214.26|212.06|214.32|212.12|213.83|211.63|0
1705931400000|2024-01-22 13:50:00|214.2|212|213.34|211.14|214.32|212.12|213.21|211.01|0
1705931700000|2024-01-22 13:55:00|213.4|211.2|213.21|211.01|213.52|211.32|212.85|210.65|0
1705932000000|2024-01-22 14:00:00|213.34|211.14|214.19|211.99|214.32|212.12|213.09|210.89|0
1705932300000|2024-01-22 14:05:00|214.32|212.12|214.07|211.87|214.56|212.36|213.64|211.44|0
1705932600000|2024-01-22 14:10:00|214.19|211.99|214.07|211.87|214.44|212.24|213.94|211.74|0
1705932900000|2024-01-22 14:15:00|213.82|211.62|213.94|211.74|214.07|211.87|213.45|211.25|0
1705933200000|2024-01-22 14:20:00|214.07|211.87|213.08|210.88|214.07|211.87|212.35|210.15|0
1705933500000|2024-01-22 14:25:00|212.96|210.76|213.33|211.13|213.76|211.56|212.47|210.27|0
1705933800000|2024-01-22 14:30:00|213.2|211|209.3|207.1|213.33|211.13|209.06|206.86|0
1705934100000|2024-01-22 14:35:00|209.18|206.98|209.06|206.86|210.76|208.56|208.82|206.62|0
1705934400000|2024-01-22 14:40:00|208.94|206.74|210.88|208.68|211.73|209.53|208.82|206.62|0
1705934700000|2024-01-22 14:45:00|210.76|208.56|209.3|207.1|211.37|209.17|208.82|206.62|0
1705935000000|2024-01-22 14:50:00|209.18|206.98|208.63|206.43|210.32|208.12|208.45|206.25|0
1705935300000|2024-01-22 14:55:00|208.75|206.55|209.47|207.27|210.92|208.72|208.63|206.43|0
1705935600000|2024-01-22 15:00:00|209.11|206.91|212.56|210.36|212.75|210.55|208.51|206.31|0
1705935900000|2024-01-22 15:05:00|212.5|210.3|210.32|208.12|212.99|210.79|210.07|207.87|0
1705936200000|2024-01-22 15:10:00|210.19|207.99|209.83|207.63|211.28|209.08|209.59|207.39|0
1705936500000|2024-01-22 15:15:00|209.71|207.51|211.77|209.57|211.77|209.57|209.23|207.03|0
1705936800000|2024-01-22 15:20:00|211.4|209.2|210.71|208.51|212.01|209.81|210.68|208.48|0
1705937100000|2024-01-22 15:25:00|210.46|208.26|212.16|209.96|212.53|210.33|209.49|207.29|0
1705937400000|2024-01-22 15:30:00|212.04|209.84|214.12|211.92|215.1|212.9|212.04|209.84|0
1705937700000|2024-01-22 15:35:00|214.36|212.16|212.77|210.57|214.73|212.53|212.77|210.57|0
1705938000000|2024-01-22 15:40:00|212.53|210.33|213.87|211.67|214.12|211.92|212.53|210.33|0
1705938300000|2024-01-22 15:45:00|213.99|211.79|216.45|214.25|217.07|214.87|213.62|211.42|0
1705938600000|2024-01-22 15:50:00|216.33|214.13|214.91|212.71|216.33|214.13|214.36|212.16|0
1705938900000|2024-01-22 15:55:00|214.85|212.65|216.2|214|216.94|214.74|214.23|212.03|0
1705939200000|2024-01-22 16:00:00|216.32|214.12|217.81|215.61|218.31|216.11|216.32|214.12|0
1705939500000|2024-01-22 16:05:00|217.68|215.48|215.7|213.5|217.68|215.48|215.34|213.14|0
1705939800000|2024-01-22 16:10:00|215.58|213.38|214.39|212.19|215.95|213.75|214.27|212.07|0
1705940100000|2024-01-22 16:15:00|214.51|212.31|213.65|211.45|214.63|212.43|213.65|211.45|0
1705940400000|2024-01-22 16:20:00|213.77|211.57|213.65|211.45|214.26|212.06|213.41|211.21|0
1705940700000|2024-01-22 16:25:00|213.77|211.57|213.28|211.08|214.02|211.82|212.91|210.71|0
1705941000000|2024-01-22 16:30:00|213.03|210.83|213.28|211.08|213.77|211.57|212.91|210.71|0
1705941300000|2024-01-22 16:35:00|213.4|211.2|213.2|211|214.14|211.94|212.71|210.51|0
1705941600000|2024-01-22 16:40:00|213.33|211.13|214.8|212.6|215.17|212.97|213.2|211|0
1705941900000|2024-01-22 16:45:00|214.93|212.73|213.94|211.74|214.93|212.73|213.45|211.25|0
1705942200000|2024-01-22 16:50:00|213.82|211.62|213.2|211|214.43|212.23|213.2|211|0
1705942500000|2024-01-22 16:55:00|213.32|211.12|212.46|210.26|213.57|211.37|211.73|209.53|0
1705942800000|2024-01-22 17:00:00|212.22|210.02|212.83|210.63|213.07|210.87|211.97|209.77|0
1705943100000|2024-01-22 17:05:00|212.95|210.75|215.66|213.46|216.16|213.96|212.95|210.75|0
1705943400000|2024-01-22 17:10:00|215.54|213.34|214.18|211.98|216.28|214.08|214.18|211.98|0
1705943700000|2024-01-22 17:15:00|214.42|212.22|213.93|211.73|215.04|212.84|213.56|211.36|0
1705944000000|2024-01-22 17:20:00|213.81|211.61|213.19|210.99|213.93|211.73|212.7|210.5|0
1705944300000|2024-01-22 17:25:00|213.07|210.87|213.13|210.93|213.68|211.48|212.82|210.62|0
1705944600000|2024-01-22 17:30:00|213.07|210.87|214.29|212.09|214.66|212.46|212.57|210.37|0
1705944900000|2024-01-22 17:35:00|214.42|212.22|213.43|211.23|215.03|212.83|213.31|211.11|0
1705945200000|2024-01-22 17:40:00|213.55|211.35|213.55|211.35|214.54|212.34|213.43|211.23|0
1705945500000|2024-01-22 17:45:00|213.68|211.48|214.04|211.84|214.17|211.97|213.31|211.11|0
1705945800000|2024-01-22 17:50:00|214.17|211.97|213.67|211.47|214.91|212.71|213.06|210.86|0
1705946100000|2024-01-22 17:55:00|213.92|211.72|213.98|211.78|214.66|212.46|213.3|211.1|0
1705946400000|2024-01-22 18:00:00|214.04|211.84|215.52|213.32|216.14|213.94|214.04|211.84|0
1705946700000|2024-01-22 18:05:00|215.64|213.44|215.64|213.44|215.64|213.44|214.04|211.84|0
1705947000000|2024-01-22 18:10:00|215.52|213.32|214.28|212.08|215.52|213.32|214.04|211.84|0
1705947300000|2024-01-22 18:15:00|214.16|211.96|215.76|213.56|215.76|213.56|213.91|211.71|0
1705947600000|2024-01-22 18:20:00|216.01|213.81|216.01|213.81|216.51|214.31|214.65|212.45|0
1705947900000|2024-01-22 18:25:00|216.26|214.06|218.12|215.92|218.75|216.55|215.64|213.44|0
1705948200000|2024-01-22 18:30:00|218.25|216.05|217.12|214.92|218.37|216.17|216.63|214.43|0
1705948500000|2024-01-22 18:35:00|216.94|214.74|215.63|213.43|217.25|215.05|215.39|213.19|0
1705948800000|2024-01-22 18:40:00|215.76|213.56|216|213.8|216.38|214.18|215.26|213.06|0
1705949100000|2024-01-22 18:45:00|215.88|213.68|214.77|212.57|216.13|213.93|214.27|212.07|0
1705949400000|2024-01-22 18:50:00|214.71|212.51|213.16|210.96|215.01|212.81|213.04|210.84|0
1705949700000|2024-01-22 18:55:00|213.29|211.09|213.53|211.33|213.66|211.46|212.86|210.66|0
1705950000000|2024-01-22 19:00:00|213.41|211.21|213.04|210.84|213.41|211.21|212.67|210.47|0
1705950300000|2024-01-22 19:05:00|213.16|210.96|213.22|211.02|213.41|211.21|212.79|210.59|0
1705950600000|2024-01-22 19:10:00|213.16|210.96|214.51|212.31|214.64|212.44|213.16|210.96|0
1705950900000|2024-01-22 19:15:00|214.64|212.44|216.37|214.17|216.61|214.41|214.26|212.06|0
1705951200000|2024-01-22 19:20:00|216.49|214.29|215.74|213.54|217.48|215.28|215.74|213.54|0
1705951500000|2024-01-22 19:25:00|215.87|213.67|214.63|212.43|216.24|214.04|214.63|212.43|0
1705951800000|2024-01-22 19:30:00|214.51|212.31|215.87|213.67|216.36|214.16|213.89|211.69|0
1705952100000|2024-01-22 19:35:00|215.99|213.79|214.5|212.3|216.11|213.91|214.38|212.18|0
1705952400000|2024-01-22 19:40:00|214.38|212.18|215.12|212.92|215.37|213.17|214.26|212.06|0
1705952700000|2024-01-22 19:45:00|215.37|213.17|214.87|212.67|215.74|213.54|214.5|212.3|0
1705953000000|2024-01-22 19:50:00|215.12|212.92|214.87|212.67|215.36|213.16|214.38|212.18|0
1705953300000|2024-01-22 19:55:00|214.99|212.79|214.5|212.3|215.24|213.04|214.5|212.3|0
1705953600000|2024-01-22 20:00:00|214.25|212.05|214.99|212.79|215.61|213.41|214.25|212.05|0
1705953900000|2024-01-22 20:05:00|215.24|213.04|214.25|212.05|215.98|213.78|214.25|212.05|0
1705954200000|2024-01-22 20:10:00|214.37|212.17|213.88|211.68|214.74|212.54|213.51|211.31|0
1705954500000|2024-01-22 20:15:00|213.82|211.62|213.69|211.49|214.25|212.05|213.51|211.31|0
1705954800000|2024-01-22 20:20:00|213.63|211.43|213.51|211.31|214.25|212.05|213.26|211.06|0
1705955100000|2024-01-22 20:25:00|213.38|211.18|212.15|209.95|213.38|211.18|211.67|209.47|0
1705955400000|2024-01-22 20:30:00|212.03|209.83|212.4|210.2|212.64|210.44|211.66|209.46|0
1705955700000|2024-01-22 20:35:00|212.28|210.08|213.13|210.93|213.13|210.93|211.79|209.59|0
1705956000000|2024-01-22 20:40:00|213.01|210.81|213.87|211.67|214.12|211.92|212.27|210.07|0
1705956300000|2024-01-22 20:45:00|214.12|211.92|213.48|211.28|214.61|212.41|212.25|210.05|0
1705956600000|2024-01-22 20:50:00|213.36|211.16|213.24|211.04|213.73|211.53|211.51|209.31|0
1705956900000|2024-01-22 20:55:00|212.99|210.79|213.48|211.28|213.85|211.65|212.25|210.05|0
1705957200000|2024-01-22 21:00:00|213.11|210.91|213.98|211.78|214.1|211.9|212.74|210.54|0
1705957500000|2024-01-22 21:05:00|213.85|211.65|213.97|211.77|214.1|211.9|213.6|211.4|0
1705957800000|2024-01-22 21:10:00|213.85|211.65|213.97|211.77|214.1|211.9|213.85|211.65|0
1705958100000|2024-01-22 21:15:00|214.07|211.67|213.82|211.42|214.07|211.67|213.82|211.42|0
1705958400000|2024-01-22 21:20:00|213.95|211.55|213.7|211.3|214.07|211.67|213.7|211.3|0
1705958700000|2024-01-22 21:25:00|213.82|211.42|213.57|211.17|213.82|211.42|213.33|210.93|0
1705959000000|2024-01-22 21:30:00|213.7|211.3|213.7|211.3|213.7|211.3|213.57|211.17|0
1705959300000|2024-01-22 21:35:00|213.57|211.17|213.45|211.05|213.69|211.29|213.45|211.05|0
1705959600000|2024-01-22 21:40:00|213.32|210.92|213.44|211.04|213.45|211.05|213.32|210.92|0
1705959900000|2024-01-22 21:45:00|213.57|211.17|213.44|211.04|213.69|211.29|213.44|211.04|0
1705960200000|2024-01-22 21:50:00|213.51|211.11|213.57|211.17|213.69|211.29|213.51|211.11|0
1705960500000|2024-01-22 21:55:00|213.69|211.29|213.68|211.28|213.75|211.35|213.63|211.23|0
1705960800000|2024-01-22 22:00:00|213.72|211.32|213.68|211.28|213.79|211.39|213.68|211.28|0
1705961100000|2024-01-22 22:05:00|213.57|211.17|213.52|211.12|213.68|211.28|213.52|211.12|0
1705961400000|2024-01-22 22:10:00|213.5|211.1|213.82|211.42|213.84|211.44|213.5|211.1|0
1705961700000|2024-01-22 22:15:00|213.8|211.4|213.82|211.42|213.82|211.42|213.79|211.39|0
1705962000000|2024-01-22 22:20:00|213.8|211.4|213.8|211.4|213.8|211.4|213.8|211.4|0
1705962300000|2024-01-22 22:25:00|213.89|211.49|213.89|211.49|213.93|211.53|213.87|211.47|0
1705962600000|2024-01-22 22:30:00|213.87|211.47|213.87|211.47|213.87|211.47|213.87|211.47|0
1705962900000|2024-01-22 22:35:00|213.89|211.49|213.89|211.49|213.91|211.51|213.89|211.49|0
1705963200000|2024-01-22 22:40:00|213.85|211.45|213.85|211.45|213.85|211.45|213.85|211.45|0
1705963500000|2024-01-22 22:45:00|213.87|211.47|213.85|211.45|213.87|211.47|213.85|211.45|0
1705963800000|2024-01-22 22:50:00|213.87|211.47|213.87|211.47|213.89|211.49|213.78|211.38|0
1705964100000|2024-01-22 22:55:00|213.86|211.46|213.86|211.46|213.88|211.48|213.84|211.44|0
1705964400000|2024-01-22 23:00:00|214.11|211.71|214.29|211.89|214.54|212.14|213.98|211.58|0
1705964700000|2024-01-22 23:05:00|214.41|212.01|213.42|211.02|214.41|212.01|213.3|210.9|0
1705965000000|2024-01-22 23:10:00|213.54|211.14|213.67|211.27|213.79|211.39|213.3|210.9|0
1705965300000|2024-01-22 23:15:00|213.79|211.39|213.54|211.14|213.79|211.39|213.54|211.14|0
1705965600000|2024-01-22 23:20:00|213.66|211.26|213.79|211.39|213.79|211.39|213.54|211.14|0
1705965900000|2024-01-22 23:25:00|213.66|211.26|213.41|211.01|213.66|211.26|213.29|210.89|0
1705966200000|2024-01-22 23:30:00|213.29|210.89|212.92|210.52|213.41|211.01|212.92|210.52|0
1705966500000|2024-01-22 23:35:00|212.8|210.4|212.67|210.27|213.04|210.64|212.67|210.27|0
1705966800000|2024-01-22 23:40:00|212.79|210.39|212.67|210.27|212.92|210.52|212.55|210.15|0
1705967100000|2024-01-22 23:45:00|212.73|210.33|212.91|210.51|213.04|210.64|212.67|210.27|0
1705967400000|2024-01-22 23:50:00|213.04|210.64|213.04|210.64|213.28|210.88|213.04|210.64|0
1705967700000|2024-01-22 23:55:00|213.16|210.76|213.41|211.01|213.41|211.01|213.04|210.64|0
1705968000000|2024-01-23 00:00:00|213.28|210.88|212.79|210.39|213.41|211.01|212.54|210.14|0
1705968300000|2024-01-23 00:05:00|212.73|210.33|212.54|210.14|213.03|210.63|212.54|210.14|0
1705968600000|2024-01-23 00:10:00|212.66|210.26|213.4|211|213.53|211.13|212.66|210.26|0
1705968900000|2024-01-23 00:15:00|213.52|211.12|213.28|210.88|213.77|211.37|213.15|210.75|0
1705969200000|2024-01-23 00:20:00|213.4|211|213.27|210.87|213.4|211|213.15|210.75|0
1705969500000|2024-01-23 00:25:00|213.34|210.94|213.4|211|213.64|211.24|213.27|210.87|0
1705969800000|2024-01-23 00:30:00|213.27|210.87|213.15|210.75|213.4|211|213.03|210.63|0
1705970100000|2024-01-23 00:35:00|213.02|210.62|213.52|211.12|213.52|211.12|213.02|210.62|0
1705970400000|2024-01-23 00:40:00|213.58|211.18|213.15|210.75|213.58|211.18|213.15|210.75|0
1705970700000|2024-01-23 00:45:00|213.27|210.87|213.14|210.74|213.27|210.87|213.14|210.74|0
1705971000000|2024-01-23 00:50:00|213.02|210.62|212.77|210.37|213.02|210.62|212.77|210.37|0
1705971300000|2024-01-23 00:55:00|212.9|210.5|213.14|210.74|213.26|210.86|212.9|210.5|0
1705971600000|2024-01-23 01:00:00|213.02|210.62|213.51|211.11|213.63|211.23|213.02|210.62|0
1705971900000|2024-01-23 01:05:00|213.39|210.99|213.63|211.23|213.76|211.36|213.39|210.99|0
1705972200000|2024-01-23 01:10:00|213.51|211.11|214|211.6|214|211.6|213.51|211.11|0
1705972500000|2024-01-23 01:15:00|213.88|211.48|214.13|211.73|214.25|211.85|213.88|211.48|0
1705972800000|2024-01-23 01:20:00|214.12|211.72|213.63|211.23|214.12|211.72|213.38|210.98|0
1705973100000|2024-01-23 01:25:00|213.75|211.35|213.75|211.35|213.88|211.48|213.38|210.98|0
1705973400000|2024-01-23 01:30:00|213.65|211.45|213.77|211.57|214.15|211.95|213.53|211.33|0
1705973700000|2024-01-23 01:35:00|213.9|211.7|213.96|211.76|214.21|212.01|213.47|211.27|0
1705974000000|2024-01-23 01:40:00|214.02|211.82|214.14|211.94|214.14|211.94|213.77|211.57|0
1705974300000|2024-01-23 01:45:00|214.02|211.82|213.89|211.69|214.27|212.07|213.89|211.69|0
1705974600000|2024-01-23 01:50:00|213.96|211.76|213.64|211.44|214.02|211.82|213.52|211.32|0
1705974900000|2024-01-23 01:55:00|213.52|211.32|212.28|210.08|213.64|211.44|211.55|209.35|0
1705975200000|2024-01-23 02:00:00|212.41|210.21|211.67|209.47|212.9|210.7|211.67|209.47|0
1705975500000|2024-01-23 02:05:00|211.54|209.34|212.16|209.96|212.4|210.2|211.54|209.34|0
1705975800000|2024-01-23 02:10:00|212.03|209.83|211.85|209.65|212.28|210.08|211.79|209.59|0
1705976100000|2024-01-23 02:15:00|211.79|209.59|211.66|209.46|211.97|209.77|211.54|209.34|0
1705976400000|2024-01-23 02:20:00|211.73|209.53|211.54|209.34|211.91|209.71|211.54|209.34|0
1705976700000|2024-01-23 02:25:00|211.66|209.46|211.6|209.4|211.78|209.58|211.41|209.21|0
1705977000000|2024-01-23 02:30:00|211.54|209.34|211.66|209.46|211.78|209.58|211.41|209.21|0
1705977300000|2024-01-23 02:35:00|211.78|209.58|212.27|210.07|212.27|210.07|211.72|209.52|0
1705977600000|2024-01-23 02:40:00|212.39|210.19|212.39|210.19|212.64|210.44|212.15|209.95|0
1705977900000|2024-01-23 02:45:00|212.27|210.07|212.52|210.32|212.64|210.44|212.15|209.95|0
1705978200000|2024-01-23 02:50:00|212.39|210.19|212.51|210.31|212.64|210.44|212.27|210.07|0
1705978500000|2024-01-23 02:55:00|212.64|210.44|213.25|211.05|213.25|211.05|212.64|210.44|0
1705978800000|2024-01-23 03:00:00|213.13|210.93|213|210.8|213.13|210.93|212.88|210.68|0
1705979100000|2024-01-23 03:05:00|213.13|210.93|212.88|210.68|213.19|210.99|212.7|210.5|0
1705979400000|2024-01-23 03:10:00|212.82|210.62|212.06|209.86|213.25|211.05|211.86|209.66|0
1705979700000|2024-01-23 03:15:00|211.94|209.74|211.77|209.57|212.33|210.13|211.64|209.44|0
1705980000000|2024-01-23 03:20:00|211.71|209.51|211.15|208.95|211.77|209.57|211.15|208.95|0
1705980300000|2024-01-23 03:25:00|211.27|209.07|211.4|209.2|211.52|209.32|211.15|208.95|0
1705980600000|2024-01-23 03:30:00|211.27|209.07|211.46|209.26|211.52|209.32|211.27|209.07|0
1705980900000|2024-01-23 03:35:00|211.52|209.32|211.64|209.44|211.64|209.44|211.09|208.89|0
1705981200000|2024-01-23 03:40:00|211.76|209.56|211.88|209.68|212.13|209.93|211.52|209.32|0
1705981500000|2024-01-23 03:45:00|211.95|209.75|211.76|209.56|212.01|209.81|211.64|209.44|0
1705981800000|2024-01-23 03:50:00|211.88|209.68|212.5|210.3|212.5|210.3|211.76|209.56|0
1705982100000|2024-01-23 03:55:00|212.62|210.42|212.74|210.54|212.74|210.54|212.13|209.93|0
1705982400000|2024-01-23 04:00:00|212.62|210.42|211.75|209.55|212.62|210.42|211.63|209.43|0
1705982700000|2024-01-23 04:05:00|211.82|209.62|211.88|209.68|211.88|209.68|211.63|209.43|0
1705983000000|2024-01-23 04:10:00|211.75|209.55|211.51|209.31|211.75|209.55|211.51|209.31|0
1705983300000|2024-01-23 04:15:00|211.45|209.25|211.5|209.3|211.87|209.67|211.38|209.18|0
1705983600000|2024-01-23 04:20:00|211.57|209.37|211.5|209.3|211.63|209.43|211.26|209.06|0
1705983900000|2024-01-23 04:25:00|211.38|209.18|211.5|209.3|211.63|209.43|211.38|209.18|0
1705984200000|2024-01-23 04:30:00|211.62|209.42|211.87|209.67|211.87|209.67|211.5|209.3|0
1705984500000|2024-01-23 04:35:00|211.99|209.79|211.93|209.73|212.05|209.85|211.74|209.54|0
1705984800000|2024-01-23 04:40:00|211.87|209.67|211.87|209.67|211.87|209.67|211.62|209.42|0
1705985100000|2024-01-23 04:45:00|211.81|209.61|211.74|209.54|211.81|209.61|211.56|209.36|0
1705985400000|2024-01-23 04:50:00|211.62|209.42|211.86|209.66|211.86|209.66|211.62|209.42|0
1705985700000|2024-01-23 04:55:00|211.99|209.79|211.98|209.78|211.99|209.79|211.86|209.66|0
1705986000000|2024-01-23 05:00:00|211.74|209.54|211.74|209.54|211.86|209.66|211.49|209.29|0
1705986300000|2024-01-23 05:05:00|211.68|209.48|211.61|209.41|211.86|209.66|211.49|209.29|0
1705986600000|2024-01-23 05:10:00|211.74|209.54|211.61|209.41|211.74|209.54|211.49|209.29|0
1705986900000|2024-01-23 05:15:00|211.55|209.35|211.86|209.66|211.98|209.78|211.49|209.29|0
1705987200000|2024-01-23 05:20:00|211.8|209.6|211.61|209.41|211.98|209.78|211.61|209.41|0
1705987500000|2024-01-23 05:25:00|211.73|209.53|211.73|209.53|212.1|209.9|211.61|209.41|0
1705987800000|2024-01-23 05:30:00|211.85|209.65|211.85|209.65|212.35|210.15|211.73|209.53|0
1705988100000|2024-01-23 05:35:00|211.73|209.53|211.85|209.65|211.85|209.65|211.36|209.16|0
1705988400000|2024-01-23 05:40:00|211.91|209.71|211.97|209.77|211.97|209.77|211.73|209.53|0
1705988700000|2024-01-23 05:45:00|212.09|209.89|212.22|210.02|212.22|210.02|211.97|209.77|0
1705989000000|2024-01-23 05:50:00|212.09|209.89|212.09|209.89|212.46|210.26|212.03|209.83|0
1705989300000|2024-01-23 05:55:00|212.03|209.83|212.09|209.89|212.09|209.89|211.72|209.52|0
1705989600000|2024-01-23 06:00:00|212.03|209.83|211.72|209.52|212.21|210.01|211.6|209.4|0
1705989900000|2024-01-23 06:05:00|211.84|209.64|211.84|209.64|212.09|209.89|211.72|209.52|0
1705990200000|2024-01-23 06:10:00|211.72|209.52|211.84|209.64|211.96|209.76|211.72|209.52|0
1705990500000|2024-01-23 06:15:00|211.78|209.58|211.47|209.27|211.84|209.64|211.47|209.27|0
1705990800000|2024-01-23 06:20:00|211.53|209.33|211.71|209.51|211.84|209.64|211.47|209.27|0
1705991100000|2024-01-23 06:25:00|211.84|209.64|211.71|209.51|211.84|209.64|211.59|209.39|0
1705991400000|2024-01-23 06:30:00|211.78|209.58|211.59|209.39|212.08|209.88|211.59|209.39|0
1705991700000|2024-01-23 06:35:00|211.71|209.51|211.71|209.51|211.96|209.76|211.65|209.45|0
1705992000000|2024-01-23 06:40:00|211.59|209.39|211.83|209.63|211.96|209.76|211.59|209.39|0
1705992300000|2024-01-23 06:45:00|211.77|209.57|211.21|209.01|211.77|209.57|211.09|208.89|0
1705992600000|2024-01-23 06:50:00|211.28|209.08|211.65|209.45|211.71|209.51|211.28|209.08|0
1705992900000|2024-01-23 06:55:00|211.58|209.38|211.33|209.13|211.58|209.38|211.21|209.01|0
1705993200000|2024-01-23 07:00:00|211.15|208.95|210.6|208.4|211.33|209.13|210.47|208.27|0
1705993500000|2024-01-23 07:05:00|210.47|208.27|210.6|208.4|210.6|208.4|210.35|208.15|0
1705993800000|2024-01-23 07:10:00|210.47|208.27|210.23|208.03|210.66|208.46|210.23|208.03|0
1705994100000|2024-01-23 07:15:00|210.35|208.15|210.35|208.15|210.59|208.39|210.1|207.9|0
1705994400000|2024-01-23 07:20:00|210.47|208.27|210.71|208.51|210.84|208.64|210.35|208.15|0
1705994700000|2024-01-23 07:25:00|210.96|208.76|210.47|208.27|210.96|208.76|210.34|208.14|0
1705995000000|2024-01-23 07:30:00|210.59|208.39|211.08|208.88|211.14|208.94|210.47|208.27|0
1705995300000|2024-01-23 07:35:00|211.2|209|210.59|208.39|211.2|209|210.59|208.39|0
1705995600000|2024-01-23 07:40:00|210.71|208.51|210.95|208.75|211.08|208.88|210.59|208.39|0
1705995900000|2024-01-23 07:45:00|211.08|208.88|211.2|209|211.26|209.06|210.83|208.63|0
1705996200000|2024-01-23 07:50:00|211.07|208.87|210.95|208.75|211.2|209|210.7|208.5|0
1705996500000|2024-01-23 07:55:00|210.83|208.63|210.7|208.5|211.2|209|210.58|208.38|0
1705996800000|2024-01-23 08:00:00|210.58|208.38|210.82|208.62|211.07|208.87|210.09|207.89|0
1705997100000|2024-01-23 08:05:00|210.7|208.5|210.7|208.5|210.82|208.62|209.97|207.77|0
1705997400000|2024-01-23 08:10:00|210.58|208.38|211.8|209.6|211.8|209.6|210.58|208.38|0
1705997700000|2024-01-23 08:15:00|211.68|209.48|212.42|210.22|212.67|210.47|211.68|209.48|0
1705998000000|2024-01-23 08:20:00|212.3|210.1|213.16|210.96|213.28|211.08|212.3|210.1|0
1705998300000|2024-01-23 08:25:00|213.04|210.84|213.16|210.96|213.28|211.08|212.91|210.71|0
1705998600000|2024-01-23 08:30:00|213.1|210.9|212.54|210.34|213.16|210.96|212.54|210.34|0
1705998900000|2024-01-23 08:35:00|212.66|210.46|213.28|211.08|213.4|211.2|212.66|210.46|0
1705999200000|2024-01-23 08:40:00|213.4|211.2|213.28|211.08|214.09|211.89|212.91|210.71|0
1705999500000|2024-01-23 08:45:00|213.4|211.2|213.52|211.32|213.65|211.45|213.15|210.95|0
1705999800000|2024-01-23 08:50:00|213.65|211.45|213.64|211.44|213.77|211.57|213.27|211.07|0
1706000100000|2024-01-23 08:55:00|213.59|211.39|213.4|211.2|213.77|211.57|213.4|211.2|0
1706000400000|2024-01-23 09:00:00|213.52|211.32|213.27|211.07|213.52|211.32|212.65|210.45|0
1706000700000|2024-01-23 09:05:00|213.21|211.01|212.9|210.7|213.46|211.26|212.9|210.7|0
1706001000000|2024-01-23 09:10:00|212.84|210.64|212.16|209.96|212.9|210.7|212.03|209.83|0
1706001300000|2024-01-23 09:15:00|212.28|210.08|212.03|209.83|212.4|210.2|211.79|209.59|0
1706001600000|2024-01-23 09:20:00|211.91|209.71|211.29|209.09|212.16|209.96|211.29|209.09|0
1706001900000|2024-01-23 09:25:00|211.36|209.16|212.03|209.83|212.15|209.95|211.23|209.03|0
1706002200000|2024-01-23 09:30:00|211.78|209.58|211.78|209.58|212.27|210.07|211.41|209.21|0
1706002500000|2024-01-23 09:35:00|211.9|209.7|211.66|209.46|212.21|210.01|211.53|209.33|0
1706002800000|2024-01-23 09:40:00|211.78|209.58|211.41|209.21|211.9|209.7|211.41|209.21|0
1706003100000|2024-01-23 09:45:00|211.53|209.33|211.41|209.21|211.78|209.58|211.29|209.09|0
1706003400000|2024-01-23 09:50:00|211.53|209.33|211.78|209.58|211.9|209.7|211.41|209.21|0
1706003700000|2024-01-23 09:55:00|211.9|209.7|211.84|209.64|211.9|209.7|211.41|209.21|0
1706004000000|2024-01-23 10:00:00|211.77|209.57|212.39|210.19|212.39|210.19|211.77|209.57|0
1706004300000|2024-01-23 10:05:00|212.51|210.31|213.32|211.12|213.38|211.18|212.39|210.19|0
1706004600000|2024-01-23 10:10:00|213.25|211.05|213.13|210.93|213.62|211.42|213|210.8|0
1706004900000|2024-01-23 10:15:00|213.19|210.99|212.63|210.43|213.37|211.17|212.51|210.31|0
1706005200000|2024-01-23 10:20:00|212.51|210.31|212.51|210.31|212.51|210.31|212.26|210.06|0
1706005500000|2024-01-23 10:25:00|212.38|210.18|212.38|210.18|212.51|210.31|212.14|209.94|0
1706005800000|2024-01-23 10:30:00|212.5|210.3|212.75|210.55|212.75|210.55|212.01|209.81|0
1706006100000|2024-01-23 10:35:00|212.87|210.67|212.87|210.67|213.12|210.92|212.63|210.43|0
1706006400000|2024-01-23 10:40:00|212.75|210.55|212.62|210.42|212.81|210.61|211.88|209.68|0
1706006700000|2024-01-23 10:45:00|212.56|210.36|212.38|210.18|212.62|210.42|212.13|209.93|0
1706007000000|2024-01-23 10:50:00|212.5|210.3|212.74|210.54|212.74|210.54|212.25|210.05|0
1706007300000|2024-01-23 10:55:00|212.87|210.67|212.62|210.42|212.99|210.79|212.5|210.3|0
1706007600000|2024-01-23 11:00:00|212.5|210.3|212.12|209.92|212.74|210.54|212|209.8|0
1706007900000|2024-01-23 11:05:00|212|209.8|211.75|209.55|212|209.8|211.57|209.37|0
1706008200000|2024-01-23 11:10:00|211.63|209.43|211.63|209.43|212|209.8|211.63|209.43|0
1706008500000|2024-01-23 11:15:00|211.75|209.55|212|209.8|212|209.8|211.63|209.43|0
1706008800000|2024-01-23 11:20:00|212.24|210.04|212.61|210.41|212.98|210.78|211.87|209.67|0
1706009100000|2024-01-23 11:25:00|212.74|210.54|212.86|210.66|212.98|210.78|212.49|210.29|0
1706009400000|2024-01-23 11:30:00|212.98|210.78|212.61|210.41|213.05|210.85|212.49|210.29|0
1706009700000|2024-01-23 11:35:00|212.49|210.29|211.87|209.67|212.49|210.29|211.87|209.67|0
1706010000000|2024-01-23 11:40:00|211.74|209.54|211.87|209.67|212.36|210.16|211.74|209.54|0
1706010300000|2024-01-23 11:45:00|211.99|209.79|212.11|209.91|212.24|210.04|211.81|209.61|0
1706010600000|2024-01-23 11:50:00|211.99|209.79|211.86|209.66|212.36|210.16|211.86|209.66|0
1706010900000|2024-01-23 11:55:00|211.99|209.79|211.49|209.29|211.99|209.79|211.37|209.17|0
1706011200000|2024-01-23 12:00:00|211.37|209.17|211.74|209.54|211.86|209.66|211.37|209.17|0
1706011500000|2024-01-23 12:05:00|211.49|209.29|211.12|208.92|211.49|209.29|211.06|208.86|0
1706011800000|2024-01-23 12:10:00|211|208.8|211|208.8|211.24|209.04|210.75|208.55|0
1706012100000|2024-01-23 12:15:00|211.12|208.92|211|208.8|211.61|209.41|211|208.8|0
1706012400000|2024-01-23 12:20:00|210.87|208.67|210.87|208.67|210.99|208.79|210.63|208.43|0
1706012700000|2024-01-23 12:25:00|210.99|208.79|211.24|209.04|211.36|209.16|210.99|208.79|0
1706013000000|2024-01-23 12:30:00|211.3|209.1|210.99|208.79|211.36|209.16|210.87|208.67|0
1706013300000|2024-01-23 12:35:00|211.06|208.86|210.62|208.42|211.24|209.04|210.62|208.42|0
1706013600000|2024-01-23 12:40:00|210.5|208.3|211.36|209.16|211.48|209.28|210.25|208.05|0
1706013900000|2024-01-23 12:45:00|211.23|209.03|211.48|209.28|211.6|209.4|211.18|208.98|0
1706014200000|2024-01-23 12:50:00|211.36|209.16|210.74|208.54|211.6|209.4|210.74|208.54|0
1706014500000|2024-01-23 12:55:00|210.62|208.42|210.37|208.17|210.62|208.42|210.25|208.05|0
1706014800000|2024-01-23 13:00:00|210.43|208.23|209.63|207.43|210.43|208.23|209.63|207.43|0
1706015100000|2024-01-23 13:05:00|209.51|207.31|209.88|207.68|210.12|207.92|209.51|207.31|0
1706015400000|2024-01-23 13:10:00|209.76|207.56|210.24|208.04|210.73|208.53|209.76|207.56|0
1706015700000|2024-01-23 13:15:00|210.37|208.17|210.12|207.92|210.37|208.17|209.75|207.55|0
1706016000000|2024-01-23 13:20:00|210|207.8|209.26|207.06|210.06|207.86|209.02|206.82|0
1706016300000|2024-01-23 13:25:00|209.38|207.18|208.41|206.21|209.38|207.18|208.41|206.21|0
1706016600000|2024-01-23 13:30:00|208.53|206.33|208.77|206.57|209.26|207.06|208.41|206.21|0
1706016900000|2024-01-23 13:35:00|208.65|206.45|207.43|205.23|208.65|206.45|207.31|205.11|0
1706017200000|2024-01-23 13:40:00|207.55|205.35|207.19|204.99|207.62|205.42|206.95|204.75|0
1706017500000|2024-01-23 13:45:00|207.07|204.87|207.79|205.59|208.28|206.08|207.07|204.87|0
1706017800000|2024-01-23 13:50:00|207.91|205.71|208.03|205.83|208.28|206.08|207.67|205.47|0
1706018100000|2024-01-23 13:55:00|208.16|205.96|208.52|206.32|208.76|206.56|208.03|205.83|0
1706018400000|2024-01-23 14:00:00|208.64|206.44|209.13|206.93|209.13|206.93|208.52|206.32|0
1706018700000|2024-01-23 14:05:00|209.01|206.81|209.98|207.78|209.98|207.78|208.88|206.68|0
1706019000000|2024-01-23 14:10:00|209.86|207.66|209.25|207.05|209.86|207.66|209.13|206.93|0
1706019300000|2024-01-23 14:15:00|209.37|207.17|209.74|207.54|209.98|207.78|209.25|207.05|0
1706019600000|2024-01-23 14:20:00|209.8|207.6|210.71|208.51|210.84|208.64|209.8|207.6|0
1706019900000|2024-01-23 14:25:00|210.59|208.39|209.85|207.65|211.2|209|209.37|207.17|0
1706020200000|2024-01-23 14:30:00|209.98|207.78|211.82|209.62|212.06|209.86|208.15|205.95|0
1706020500000|2024-01-23 14:35:00|211.69|209.49|209.41|207.21|212.19|209.99|208.31|206.11|0
1706020800000|2024-01-23 14:40:00|209.66|207.46|209.9|207.7|210.52|208.32|208.68|206.48|0
1706021100000|2024-01-23 14:45:00|210.02|207.82|209.65|207.45|210.58|208.38|209.65|207.45|0
1706021400000|2024-01-23 14:50:00|209.53|207.33|209.41|207.21|210.27|208.07|208.92|206.72|0
1706021700000|2024-01-23 14:55:00|209.28|207.08|209.28|207.08|209.9|207.7|208.79|206.59|0
1706022000000|2024-01-23 15:00:00|209.16|206.96|210.26|208.06|210.26|208.06|208.43|206.23|0
1706022300000|2024-01-23 15:05:00|210.14|207.94|209.65|207.45|210.75|208.55|208.79|206.59|0
1706022600000|2024-01-23 15:10:00|209.71|207.51|207.37|205.17|210.02|207.82|207.17|204.97|0
1706022900000|2024-01-23 15:15:00|207.25|205.05|207.37|205.17|208.35|206.15|206.95|204.75|0
1706023200000|2024-01-23 15:20:00|207.49|205.29|209.34|207.14|210.2|208|207.13|204.93|0
1706023500000|2024-01-23 15:25:00|209.46|207.26|208.36|206.16|209.83|207.63|207.87|205.67|0
1706023800000|2024-01-23 15:30:00|208.23|206.03|210.2|208|210.32|208.12|208.23|206.03|0
1706024100000|2024-01-23 15:35:00|210.08|207.88|209.21|207.01|210.45|208.25|209.03|206.83|0
1706024400000|2024-01-23 15:40:00|209.09|206.89|210.69|208.49|210.81|208.61|208.97|206.77|0
1706024700000|2024-01-23 15:45:00|210.57|208.37|209.85|207.65|211.56|209.36|209.54|207.34|0
1706025000000|2024-01-23 15:50:00|209.91|207.71|210.77|208.57|211.15|208.95|209.91|207.71|0
1706025300000|2024-01-23 15:55:00|210.53|208.33|210.28|208.08|210.9|208.7|209.66|207.46|0
1706025600000|2024-01-23 16:00:00|210.03|207.83|209.29|207.09|210.28|208.08|209.04|206.84|0
1706025900000|2024-01-23 16:05:00|209.53|207.33|209.49|207.29|209.61|207.41|208.55|206.35|0
1706026200000|2024-01-23 16:10:00|209.61|207.41|210.35|208.15|210.48|208.28|208.63|206.43|0
1706026500000|2024-01-23 16:15:00|210.23|208.03|211.34|209.14|211.96|209.76|209.98|207.78|0
1706026800000|2024-01-23 16:20:00|211.47|209.27|211.14|208.94|211.71|209.51|210.27|208.07|0
1706027100000|2024-01-23 16:25:00|211.01|208.81|211.14|208.94|211.76|209.56|210.89|208.69|0
1706027400000|2024-01-23 16:30:00|211.38|209.18|211.88|209.68|212.01|209.81|211.26|209.06|0
1706027700000|2024-01-23 16:35:00|212|209.8|211.13|208.93|212|209.8|210.89|208.69|0
1706028000000|2024-01-23 16:40:00|211.01|208.81|210.39|208.19|211.75|209.55|210.26|208.06|0
1706028300000|2024-01-23 16:45:00|210.51|208.31|210.88|208.68|210.88|208.68|209.64|207.44|0
1706028600000|2024-01-23 16:50:00|210.76|208.56|209.52|207.32|210.82|208.62|209.52|207.32|0
1706028900000|2024-01-23 16:55:00|209.64|207.44|209.02|206.82|210.01|207.81|208.9|206.7|0
1706029200000|2024-01-23 17:00:00|208.9|206.7|209.64|207.44|210.01|207.81|208.78|206.58|0
1706029500000|2024-01-23 17:05:00|209.76|207.56|209.39|207.19|210.13|207.93|209.27|207.07|0
1706029800000|2024-01-23 17:10:00|209.33|207.13|209.51|207.31|210.13|207.93|208.9|206.7|0
1706030100000|2024-01-23 17:15:00|209.64|207.44|209.76|207.56|210.38|208.18|209.51|207.31|0
1706030400000|2024-01-23 17:20:00|209.82|207.62|210.87|208.67|211.12|208.92|209.63|207.43|0
1706030700000|2024-01-23 17:25:00|210.75|208.55|210.37|208.17|210.87|208.67|210|207.8|0
1706031000000|2024-01-23 17:30:00|210.25|208.05|210.62|208.42|210.62|208.42|209.76|207.56|0
1706031300000|2024-01-23 17:35:00|210.5|208.3|209.56|207.36|210.99|208.79|209.56|207.36|0
1706031600000|2024-01-23 17:40:00|209.44|207.24|209.19|206.99|209.94|207.74|209.07|206.87|0
1706031900000|2024-01-23 17:45:00|209.32|207.12|208.82|206.62|209.32|207.12|208.2|206|0
1706032200000|2024-01-23 17:50:00|208.7|206.5|206.97|204.77|208.7|206.5|206.97|204.77|0
1706032500000|2024-01-23 17:55:00|207.09|204.89|206.23|204.03|207.22|205.02|205.86|203.66|0
1706032800000|2024-01-23 18:00:00|205.99|203.79|206.6|204.4|206.84|204.64|205.99|203.79|0
1706033100000|2024-01-23 18:05:00|206.72|204.52|207.21|205.01|207.46|205.26|206.6|204.4|0
1706033400000|2024-01-23 18:10:00|207.09|204.89|206.96|204.76|207.33|205.13|206.47|204.27|0
1706033700000|2024-01-23 18:15:00|206.91|204.71|206.41|204.21|207.09|204.89|206.1|203.9|0
1706034000000|2024-01-23 18:20:00|206.35|204.15|206.72|204.52|206.72|204.52|205.8|203.6|0
1706034300000|2024-01-23 18:25:00|206.84|204.64|206.96|204.76|207.02|204.82|206.1|203.9|0
1706034600000|2024-01-23 18:30:00|206.84|204.64|207.33|205.13|207.82|205.62|206.59|204.39|0
1706034900000|2024-01-23 18:35:00|207.45|205.25|207.57|205.37|207.76|205.56|207.08|204.88|0
1706035200000|2024-01-23 18:40:00|207.45|205.25|207.08|204.88|207.82|205.62|206.96|204.76|0
1706035500000|2024-01-23 18:45:00|207.2|205|206.34|204.14|207.2|205|205.97|203.77|0
1706035800000|2024-01-23 18:50:00|206.22|204.02|205.85|203.65|206.46|204.26|205.6|203.4|0
1706036100000|2024-01-23 18:55:00|205.79|203.59|205.85|203.65|206.83|204.63|205.6|203.4|0
1706036400000|2024-01-23 19:00:00|205.73|203.53|206.21|204.01|206.34|204.14|205.36|203.16|0
1706036700000|2024-01-23 19:05:00|206.34|204.14|206.52|204.32|206.95|204.75|206.34|204.14|0
1706037000000|2024-01-23 19:10:00|206.58|204.38|206.33|204.13|206.7|204.5|205.6|203.4|0
1706037300000|2024-01-23 19:15:00|206.46|204.26|206.58|204.38|207.07|204.87|206.21|204.01|0
1706037600000|2024-01-23 19:20:00|206.7|204.5|206.7|204.5|206.94|204.74|206.33|204.13|0
1706037900000|2024-01-23 19:25:00|206.58|204.38|206.57|204.37|207.44|205.24|206.57|204.37|0
1706038200000|2024-01-23 19:30:00|206.45|204.25|207.06|204.86|207.43|205.23|206.45|204.25|0
1706038500000|2024-01-23 19:35:00|206.94|204.74|205.96|203.76|207.19|204.99|205.84|203.64|0
1706038800000|2024-01-23 19:40:00|205.9|203.7|205.47|203.27|205.96|203.76|205.22|203.02|0
1706039100000|2024-01-23 19:45:00|205.22|203.02|204.61|202.41|205.22|203.02|203.76|201.56|0
1706039400000|2024-01-23 19:50:00|204.86|202.66|204.24|202.04|205.22|203.02|204.24|202.04|0
1706039700000|2024-01-23 19:55:00|204.12|201.92|204|201.8|204.12|201.92|203.27|201.07|0
1706040000000|2024-01-23 20:00:00|203.88|201.68|204|201.8|204.61|202.41|203.39|201.19|0
1706040300000|2024-01-23 20:05:00|203.88|201.68|203.39|201.19|204.24|202.04|202.78|200.58|0
1706040600000|2024-01-23 20:10:00|203.27|201.07|201.45|199.25|203.27|201.07|200.97|198.77|0
1706040900000|2024-01-23 20:15:00|201.33|199.13|201.45|199.25|202.42|200.22|201.21|199.01|0
1706041200000|2024-01-23 20:20:00|201.33|199.13|201.98|199.78|202.75|200.55|200.97|198.77|0
1706041500000|2024-01-23 20:25:00|202.1|199.9|202.22|200.02|202.7|200.5|201.85|199.65|0
1706041800000|2024-01-23 20:30:00|202.34|200.14|202.82|200.62|202.82|200.62|201.85|199.65|0
1706042100000|2024-01-23 20:35:00|202.94|200.74|203.42|201.22|203.55|201.35|202.94|200.74|0
1706042400000|2024-01-23 20:40:00|203.55|201.35|202.45|200.25|203.79|201.59|202.33|200.13|0
1706042700000|2024-01-23 20:45:00|202.33|200.13|202.94|200.74|203.3|201.1|201.97|199.77|0
1706043000000|2024-01-23 20:50:00|202.82|200.62|200.58|198.38|202.82|200.62|200.58|198.38|0
1706043300000|2024-01-23 20:55:00|200.64|198.44|200.76|198.56|201|198.8|199.68|197.48|0
1706043600000|2024-01-23 21:00:00|200.64|198.44|200.7|198.5|201.9|199.7|199.86|197.66|0
1706043900000|2024-01-23 21:05:00|200.82|198.62|200.82|198.62|201.42|199.22|200.46|198.26|0
1706044200000|2024-01-23 21:10:00|200.94|198.74|199.5|197.3|200.94|198.74|199.5|197.3|0
1706044500000|2024-01-23 21:15:00|199.6|197.2|199.24|196.84|199.83|197.43|199.12|196.72|0
1706044800000|2024-01-23 21:20:00|199.35|196.95|199.71|197.31|199.83|197.43|199.35|196.95|0
1706045100000|2024-01-23 21:25:00|199.65|197.25|199.11|196.71|199.71|197.31|199.11|196.71|0
1706045400000|2024-01-23 21:30:00|199.23|196.83|198.87|196.47|199.23|196.83|198.87|196.47|0
1706045700000|2024-01-23 21:35:00|198.93|196.53|198.99|196.59|199.11|196.71|198.93|196.53|0
1706046000000|2024-01-23 21:40:00|198.87|196.47|198.27|195.87|198.99|196.59|198.27|195.87|0
1706046300000|2024-01-23 21:45:00|198.39|195.99|198.27|195.87|198.63|196.23|197.91|195.51|0
1706046600000|2024-01-23 21:50:00|198.15|195.75|198.15|195.75|198.27|195.87|197.91|195.51|0
1706046900000|2024-01-23 21:55:00|198.27|195.87|198.33|195.93|198.39|195.99|198.15|195.75|0
1706047200000|2024-01-23 22:00:00|198.27|195.87|198.2|195.8|198.68|196.28|198.2|195.8|0
1706047500000|2024-01-23 22:05:00|198.3|195.9|198.69|196.29|198.71|196.31|198.3|195.9|0
1706047800000|2024-01-23 22:10:00|198.71|196.31|198.83|196.43|198.99|196.59|198.5|196.1|0
1706048100000|2024-01-23 22:15:00|198.88|196.48|198.67|196.27|198.88|196.48|198.53|196.13|0
1706048400000|2024-01-23 22:20:00|198.5|196.1|198.44|196.04|198.55|196.15|198.32|195.92|0
1706048700000|2024-01-23 22:25:00|198.4|196|198.3|195.9|198.53|196.13|198.16|195.76|0
1706049000000|2024-01-23 22:30:00|198.23|195.83|198.32|195.92|198.4|196|198.23|195.83|0
1706049300000|2024-01-23 22:35:00|198.4|196|198.4|196|198.4|196|198.4|196|0
1706049600000|2024-01-23 22:40:00|198.38|195.98|198.38|195.98|198.38|195.98|198.38|195.98|0
1706049900000|2024-01-23 22:45:00|198.42|196.02|198.42|196.02|198.42|196.02|198.38|195.98|0
1706050200000|2024-01-23 22:50:00|198.41|196.01|198.41|196.01|198.41|196.01|198.41|196.01|0
1706050500000|2024-01-23 22:55:00|198.47|196.07|198.41|196.01|198.47|196.07|198.34|195.94|0
1706050800000|2024-01-23 23:00:00|198.19|195.79|197.54|195.14|198.43|196.03|197.48|195.08|0
1706051100000|2024-01-23 23:05:00|197.42|195.02|196.82|194.42|197.42|195.02|196.58|194.18|0
1706051400000|2024-01-23 23:10:00|196.7|194.3|196.46|194.06|196.94|194.54|196.23|193.83|0
1706051700000|2024-01-23 23:15:00|196.58|194.18|196.82|194.42|196.82|194.42|196.35|193.95|0
1706052000000|2024-01-23 23:20:00|196.76|194.36|196.46|194.06|196.76|194.36|196.46|194.06|0
1706052300000|2024-01-23 23:25:00|196.58|194.18|196.7|194.3|196.76|194.36|196.58|194.18|0
1706052600000|2024-01-23 23:30:00|196.58|194.18|196.7|194.3|196.82|194.42|196.46|194.06|0
1706052900000|2024-01-23 23:35:00|196.58|194.18|196.4|194|196.7|194.3|196.34|193.94|0
1706053200000|2024-01-23 23:40:00|196.46|194.06|196.57|194.17|196.57|194.17|196.22|193.82|0
1706053500000|2024-01-23 23:45:00|196.64|194.24|196.69|194.29|196.81|194.41|196.57|194.17|0
1706053800000|2024-01-23 23:50:00|196.75|194.35|196.69|194.29|196.81|194.41|196.69|194.29|0
1706054100000|2024-01-23 23:55:00|196.57|194.17|196.57|194.17|196.69|194.29|196.45|194.05|0
1706054400000|2024-01-24 00:00:00|196.69|194.29|196.69|194.29|196.81|194.41|196.57|194.17|0
1706054700000|2024-01-24 00:05:00|196.75|194.35|196.8|194.4|197.04|194.64|196.69|194.29|0
1706055000000|2024-01-24 00:10:00|196.69|194.29|196.92|194.52|196.92|194.52|196.69|194.29|0
1706055300000|2024-01-24 00:15:00|197.04|194.64|196.68|194.28|197.04|194.64|196.56|194.16|0
1706055600000|2024-01-24 00:20:00|196.56|194.16|196.8|194.4|196.8|194.4|196.56|194.16|0
1706055900000|2024-01-24 00:25:00|196.92|194.52|197.04|194.64|197.1|194.7|196.92|194.52|0
1706056200000|2024-01-24 00:30:00|196.92|194.52|197.15|194.75|197.15|194.75|196.68|194.28|0
1706056500000|2024-01-24 00:35:00|197.03|194.63|197.15|194.75|197.15|194.75|197.03|194.63|0
1706056800000|2024-01-24 00:40:00|197.03|194.63|196.79|194.39|197.03|194.63|196.79|194.39|0
1706057100000|2024-01-24 00:45:00|196.86|194.46|196.67|194.27|196.91|194.51|196.67|194.27|0
1706057400000|2024-01-24 00:50:00|196.56|194.16|196.2|193.8|196.56|194.16|196.2|193.8|0
1706057700000|2024-01-24 00:55:00|196.32|193.92|196.2|193.8|196.44|194.04|195.84|193.44|0
1706058000000|2024-01-24 01:00:00|196.32|193.92|197.14|194.74|197.26|194.86|196.2|193.8|0
1706058300000|2024-01-24 01:05:00|197.21|194.81|197.26|194.86|197.26|194.86|197.14|194.74|0
1706058600000|2024-01-24 01:10:00|197.14|194.74|197.02|194.62|197.14|194.74|196.79|194.39|0
1706058900000|2024-01-24 01:15:00|197.14|194.74|197.14|194.74|197.38|194.98|196.9|194.5|0
1706059200000|2024-01-24 01:20:00|197.02|194.62|197.02|194.62|197.26|194.86|196.78|194.38|0
1706059500000|2024-01-24 01:25:00|196.9|194.5|196.66|194.26|196.9|194.5|196.66|194.26|0
1706059800000|2024-01-24 01:30:00|196.44|194.24|196.32|194.12|196.68|194.48|196.32|194.12|0
1706060100000|2024-01-24 01:35:00|196.44|194.24|198.77|196.57|198.77|196.57|196.44|194.24|0
1706060400000|2024-01-24 01:40:00|198.89|196.69|199.01|196.81|199.01|196.81|198.54|196.34|0
1706060700000|2024-01-24 01:45:00|198.89|196.69|198.89|196.69|199.25|197.05|198.89|196.69|0
1706061000000|2024-01-24 01:50:00|199.01|196.81|198.89|196.69|199.01|196.81|198.77|196.57|0
1706061300000|2024-01-24 01:55:00|198.77|196.57|199.01|196.81|199.24|197.04|198.77|196.57|0
1706061600000|2024-01-24 02:00:00|199.07|196.87|199.12|196.92|199.19|196.99|198.65|196.45|0
1706061900000|2024-01-24 02:05:00|199.24|197.04|198.88|196.68|199.48|197.28|198.88|196.68|0
1706062200000|2024-01-24 02:10:00|198.95|196.75|199.24|197.04|199.36|197.16|198.88|196.68|0
1706062500000|2024-01-24 02:15:00|199.3|197.1|199.48|197.28|199.6|197.4|199.3|197.1|0
1706062800000|2024-01-24 02:20:00|199.6|197.4|199.12|196.92|199.6|197.4|199.12|196.92|0
1706063100000|2024-01-24 02:25:00|199|196.8|198.88|196.68|199.12|196.92|198.88|196.68|0
1706063400000|2024-01-24 02:30:00|199|196.8|198.88|196.68|199|196.8|198.88|196.68|0
1706063700000|2024-01-24 02:35:00|198.76|196.56|198.99|196.79|199.11|196.91|198.64|196.44|0
1706064000000|2024-01-24 02:40:00|198.88|196.68|198.87|196.67|199.11|196.91|198.76|196.56|0
1706064300000|2024-01-24 02:45:00|198.99|196.79|198.75|196.55|198.99|196.79|198.64|196.44|0
1706064600000|2024-01-24 02:50:00|198.87|196.67|198.7|196.5|198.87|196.67|198.63|196.43|0
1706064900000|2024-01-24 02:55:00|198.63|196.43|198.51|196.31|198.75|196.55|198.51|196.31|0
1706065200000|2024-01-24 03:00:00|198.46|196.26|198.39|196.19|198.63|196.43|198.39|196.19|0
1706065500000|2024-01-24 03:05:00|198.51|196.31|198.39|196.19|198.51|196.31|198.27|196.07|0
1706065800000|2024-01-24 03:10:00|198.27|196.07|198.15|195.95|198.63|196.43|198.15|195.95|0
1706066100000|2024-01-24 03:15:00|198.03|195.83|197.8|195.6|198.03|195.83|197.68|195.48|0
1706066400000|2024-01-24 03:20:00|197.92|195.72|197.68|195.48|198.03|195.83|197.56|195.36|0
1706066700000|2024-01-24 03:25:00|197.8|195.6|198.03|195.83|198.03|195.83|197.68|195.48|0
1706067000000|2024-01-24 03:30:00|198.09|195.89|197.79|195.59|198.09|195.89|197.79|195.59|0
1706067300000|2024-01-24 03:35:00|197.91|195.71|197.79|195.59|197.91|195.71|197.79|195.59|0
1706067600000|2024-01-24 03:40:00|197.73|195.53|197.91|195.71|198.03|195.83|197.73|195.53|0
1706067900000|2024-01-24 03:45:00|197.97|195.77|198.03|195.83|198.14|195.94|197.97|195.77|0
1706068200000|2024-01-24 03:50:00|198.02|195.82|198.26|196.06|198.38|196.18|197.91|195.71|0
1706068500000|2024-01-24 03:55:00|198.38|196.18|198.14|195.94|198.38|196.18|198.14|195.94|0
1706068800000|2024-01-24 04:00:00|198.02|195.82|198.14|195.94|198.14|195.94|198.02|195.82|0
1706069100000|2024-01-24 04:05:00|198.26|196.06|198.14|195.94|198.26|196.06|198.02|195.82|0
1706069400000|2024-01-24 04:10:00|198.2|196|198.37|196.17|198.37|196.17|198.14|195.94|0
1706069700000|2024-01-24 04:15:00|198.25|196.05|198.25|196.05|198.32|196.12|198.14|195.94|0
1706070000000|2024-01-24 04:20:00|198.37|196.17|198.01|195.81|198.37|196.17|198.01|195.81|0
1706070300000|2024-01-24 04:25:00|198.13|195.93|198.01|195.81|198.13|195.93|198.01|195.81|0
1706070600000|2024-01-24 04:30:00|198.07|195.87|198.13|195.93|198.13|195.93|198.01|195.81|0
1706070900000|2024-01-24 04:35:00|198.01|195.81|198.01|195.81|198.13|195.93|197.89|195.69|0
1706071200000|2024-01-24 04:40:00|198.13|195.93|198.01|195.81|198.13|195.93|197.89|195.69|0
1706071500000|2024-01-24 04:45:00|197.89|195.69|198.01|195.81|198.01|195.81|197.89|195.69|0
1706071800000|2024-01-24 04:50:00|198.07|195.87|198.24|196.04|198.24|196.04|198.07|195.87|0
1706072100000|2024-01-24 04:55:00|198.12|195.92|198|195.8|198.24|196.04|198|195.8|0
1706072400000|2024-01-24 05:00:00|198.12|195.92|198|195.8|198.24|196.04|198|195.8|0
1706072700000|2024-01-24 05:05:00|198.12|195.92|198|195.8|198.24|196.04|197.88|195.68|0
1706073000000|2024-01-24 05:10:00|197.94|195.74|198|195.8|198.12|195.92|197.88|195.68|0
1706073300000|2024-01-24 05:15:00|198.12|195.92|198.12|195.92|198.24|196.04|198|195.8|0
1706073600000|2024-01-24 05:20:00|198.06|195.86|198|195.8|198.12|195.92|197.88|195.68|0
1706073900000|2024-01-24 05:25:00|197.94|195.74|197.4|195.2|198|195.8|197.4|195.2|0
1706074200000|2024-01-24 05:30:00|197.29|195.09|197.05|194.85|197.4|195.2|197.05|194.85|0
1706074500000|2024-01-24 05:35:00|197.11|194.91|196.81|194.61|197.17|194.97|196.58|194.38|0
1706074800000|2024-01-24 05:40:00|196.93|194.73|196.93|194.73|196.93|194.73|196.69|194.49|0
1706075100000|2024-01-24 05:45:00|197.05|194.85|197.04|194.84|197.16|194.96|197.04|194.84|0
1706075400000|2024-01-24 05:50:00|197.11|194.91|197.16|194.96|197.28|195.08|197.11|194.91|0
1706075700000|2024-01-24 05:55:00|197.28|195.08|197.28|195.08|197.28|195.08|197.04|194.84|0
1706076000000|2024-01-24 06:00:00|197.16|194.96|196.92|194.72|197.39|195.19|196.69|194.49|0
1706076300000|2024-01-24 06:05:00|196.8|194.6|196.92|194.72|196.92|194.72|196.57|194.37|0
1706076600000|2024-01-24 06:10:00|196.8|194.6|196.68|194.48|196.92|194.72|196.56|194.36|0
1706076900000|2024-01-24 06:15:00|196.56|194.36|196.56|194.36|196.68|194.48|196.45|194.25|0
1706077200000|2024-01-24 06:20:00|196.68|194.48|196.33|194.13|196.8|194.6|196.33|194.13|0
1706077500000|2024-01-24 06:25:00|196.44|194.24|196.8|194.6|196.8|194.6|196.33|194.13|0
1706077800000|2024-01-24 06:30:00|196.68|194.48|197.03|194.83|197.03|194.83|196.68|194.48|0
1706078100000|2024-01-24 06:35:00|196.91|194.71|196.44|194.24|197.03|194.83|196.44|194.24|0
1706078400000|2024-01-24 06:40:00|196.56|194.36|196.44|194.24|196.68|194.48|196.44|194.24|0
1706078700000|2024-01-24 06:45:00|196.56|194.36|196.32|194.12|196.62|194.42|196.32|194.12|0
1706079000000|2024-01-24 06:50:00|196.26|194.06|195.96|193.76|196.44|194.24|195.73|193.53|0
1706079300000|2024-01-24 06:55:00|195.85|193.65|196.55|194.35|196.55|194.35|195.85|193.65|0
1706079600000|2024-01-24 07:00:00|196.67|194.47|196.2|194|196.79|194.59|196.2|194|0
1706079900000|2024-01-24 07:05:00|196.08|193.88|195.96|193.76|196.14|193.94|195.61|193.41|0
1706080200000|2024-01-24 07:10:00|195.84|193.64|195.96|193.76|196.08|193.88|195.72|193.52|0
1706080500000|2024-01-24 07:15:00|195.9|193.7|195.96|193.76|196.19|193.99|195.84|193.64|0
1706080800000|2024-01-24 07:20:00|196.07|193.87|195.72|193.52|196.19|193.99|195.6|193.4|0
1706081100000|2024-01-24 07:25:00|195.6|193.4|195.72|193.52|196.07|193.87|195.6|193.4|0
1706081400000|2024-01-24 07:30:00|195.6|193.4|195.48|193.28|195.66|193.46|195.37|193.17|0
1706081700000|2024-01-24 07:35:00|195.37|193.17|194.54|192.34|195.37|193.17|194.54|192.34|0
1706082000000|2024-01-24 07:40:00|194.43|192.23|193.72|191.52|194.54|192.34|193.72|191.52|0
1706082300000|2024-01-24 07:45:00|193.84|191.64|194.19|191.99|194.54|192.34|193.84|191.64|0
1706082600000|2024-01-24 07:50:00|196.39|194.19|195.35|193.15|196.39|194.19|194.77|192.57|0
1706082900000|2024-01-24 07:55:00|195.24|193.04|195.12|192.92|195.7|193.5|195|192.8|0
1706083200000|2024-01-24 08:00:00|194.88|192.68|195|192.8|195.12|192.92|194.42|192.22|0
1706083500000|2024-01-24 08:05:00|194.88|192.68|195|192.8|195.23|193.03|194.53|192.33|0
1706083800000|2024-01-24 08:10:00|195.12|192.92|194.88|192.68|195.12|192.92|194.53|192.33|0
1706084100000|2024-01-24 08:15:00|194.76|192.56|194.64|192.44|195.11|192.91|194.41|192.21|0
1706084400000|2024-01-24 08:20:00|194.76|192.56|194.99|192.79|194.99|192.79|194.29|192.09|0
1706084700000|2024-01-24 08:25:00|195.11|192.91|194.88|192.68|195.34|193.14|194.88|192.68|0
1706085000000|2024-01-24 08:30:00|194.76|192.56|194.29|192.09|194.76|192.56|194.17|191.97|0
1706085300000|2024-01-24 08:35:00|194.35|192.15|194.29|192.09|194.64|192.44|194.17|191.97|0
1706085600000|2024-01-24 08:40:00|194.41|192.21|194.64|192.44|194.64|192.44|194.17|191.97|0
1706085900000|2024-01-24 08:45:00|194.52|192.32|194.99|192.79|195.1|192.9|194.52|192.32|0
1706086200000|2024-01-24 08:50:00|194.93|192.73|194.52|192.32|194.93|192.73|194.52|192.32|0
1706086500000|2024-01-24 08:55:00|194.4|192.2|194.4|192.2|194.63|192.43|194.28|192.08|0
1706086800000|2024-01-24 09:00:00|194.46|192.26|194.75|192.55|194.87|192.67|194.4|192.2|0
1706087100000|2024-01-24 09:05:00|194.87|192.67|194.51|192.31|194.98|192.78|194.28|192.08|0
1706087400000|2024-01-24 09:10:00|194.57|192.37|194.75|192.55|194.75|192.55|194.4|192.2|0
1706087700000|2024-01-24 09:15:00|194.69|192.49|194.74|192.54|194.98|192.78|194.63|192.43|0
1706088000000|2024-01-24 09:20:00|194.63|192.43|194.04|191.84|194.63|192.43|193.81|191.61|0
1706088300000|2024-01-24 09:25:00|194.16|191.96|194.39|192.19|194.39|192.19|193.64|191.44|0
1706088600000|2024-01-24 09:30:00|194.51|192.31|194.27|192.07|194.74|192.54|194.04|191.84|0
1706088900000|2024-01-24 09:35:00|194.33|192.13|193.92|191.72|194.39|192.19|193.57|191.37|0
1706089200000|2024-01-24 09:40:00|193.8|191.6|193.69|191.49|193.87|191.67|193.34|191.14|0
1706089500000|2024-01-24 09:45:00|193.75|191.55|193.69|191.49|194.04|191.84|193.69|191.49|0
1706089800000|2024-01-24 09:50:00|193.57|191.37|193.57|191.37|193.98|191.78|193.22|191.02|0
1706090100000|2024-01-24 09:55:00|193.45|191.25|193.33|191.13|193.68|191.48|193.22|191.02|0
1706090400000|2024-01-24 10:00:00|193.45|191.25|193.1|190.9|193.45|191.25|193.04|190.84|0
1706090700000|2024-01-24 10:05:00|192.98|190.78|193.45|191.25|193.68|191.48|192.87|190.67|0
1706091000000|2024-01-24 10:10:00|193.56|191.36|194.03|191.83|194.03|191.83|193.45|191.25|0
1706091300000|2024-01-24 10:15:00|193.91|191.71|194.38|192.18|194.38|192.18|193.68|191.48|0
1706091600000|2024-01-24 10:20:00|194.49|192.29|194.73|192.53|194.84|192.64|194.38|192.18|0
1706091900000|2024-01-24 10:25:00|194.84|192.64|194.61|192.41|195.19|192.99|194.49|192.29|0
1706092200000|2024-01-24 10:30:00|194.55|192.35|194.26|192.06|194.61|192.41|194.14|191.94|0
1706092500000|2024-01-24 10:35:00|194.25|192.05|194.14|191.94|194.25|192.05|193.9|191.7|0
1706092800000|2024-01-24 10:40:00|194.08|191.88|194.14|191.94|194.25|192.05|194.02|191.82|0
1706093100000|2024-01-24 10:45:00|194.25|192.05|194.37|192.17|194.49|192.29|194.13|191.93|0
1706093400000|2024-01-24 10:50:00|194.48|192.28|194.48|192.28|195.07|192.87|194.37|192.17|0
1706093700000|2024-01-24 10:55:00|194.43|192.23|194.01|191.81|194.43|192.23|194.01|191.81|0
1706094000000|2024-01-24 11:00:00|193.9|191.7|193.78|191.58|193.9|191.7|193.43|191.23|0
1706094300000|2024-01-24 11:05:00|193.84|191.64|192.96|190.76|193.9|191.7|192.96|190.76|0
1706094600000|2024-01-24 11:10:00|192.91|190.71|192.73|190.53|192.96|190.76|192.73|190.53|0
1706094900000|2024-01-24 11:15:00|192.85|190.65|193.31|191.11|193.31|191.11|192.79|190.59|0
1706095200000|2024-01-24 11:20:00|193.43|191.23|193.54|191.34|193.78|191.58|193.31|191.11|0
1706095500000|2024-01-24 11:25:00|193.66|191.46|193.42|191.22|193.66|191.46|193.31|191.11|0
1706095800000|2024-01-24 11:30:00|193.37|191.17|193.65|191.45|193.77|191.57|193.31|191.11|0
1706096100000|2024-01-24 11:35:00|193.72|191.52|193.42|191.22|193.77|191.57|193.3|191.1|0
1706096400000|2024-01-24 11:40:00|193.3|191.1|193.54|191.34|193.77|191.57|193.19|190.99|0
1706096700000|2024-01-24 11:45:00|193.42|191.22|193.65|191.45|194|191.8|193.42|191.22|0
1706097000000|2024-01-24 11:50:00|193.53|191.33|193.65|191.45|193.77|191.57|193.42|191.22|0
1706097300000|2024-01-24 11:55:00|193.77|191.57|193.65|191.45|193.88|191.68|193.53|191.33|0
1706097600000|2024-01-24 12:00:00|193.76|191.56|193.76|191.56|194|191.8|193.41|191.21|0
1706097900000|2024-01-24 12:05:00|193.65|191.45|193.64|191.44|194.11|191.91|193.64|191.44|0
1706098200000|2024-01-24 12:10:00|193.53|191.33|193.41|191.21|193.71|191.51|193.29|191.09|0
1706098500000|2024-01-24 12:15:00|193.53|191.33|193.76|191.56|193.88|191.68|193.41|191.21|0
1706098800000|2024-01-24 12:20:00|193.64|191.44|193.52|191.32|193.64|191.44|193.29|191.09|0
1706099100000|2024-01-24 12:25:00|193.64|191.44|193.76|191.56|193.99|191.79|193.64|191.44|0
1706099400000|2024-01-24 12:30:00|193.64|191.44|193.64|191.44|194.1|191.9|193.64|191.44|0
1706099700000|2024-01-24 12:35:00|193.75|191.55|193.05|190.85|193.87|191.67|192.71|190.51|0
1706100000000|2024-01-24 12:40:00|192.94|190.74|193.4|191.2|193.52|191.32|192.94|190.74|0
1706100300000|2024-01-24 12:45:00|193.52|191.32|193.17|190.97|193.52|191.32|192.76|190.56|0
1706100600000|2024-01-24 12:50:00|193.05|190.85|193.4|191.2|193.4|191.2|192.93|190.73|0
1706100900000|2024-01-24 12:55:00|193.51|191.31|193.28|191.08|193.51|191.31|193.16|190.96|0
1706101200000|2024-01-24 13:00:00|193.16|190.96|192.12|189.92|193.28|191.08|192.12|189.92|0
1706101500000|2024-01-24 13:05:00|192|189.8|190.96|188.76|192|189.8|190.73|188.53|0
1706101800000|2024-01-24 13:10:00|191.08|188.88|190.5|188.3|191.08|188.88|190.16|187.96|0
1706102100000|2024-01-24 13:15:00|190.38|188.18|190.73|188.53|191.31|189.11|190.38|188.18|0
1706102400000|2024-01-24 13:20:00|190.84|188.64|190.27|188.07|190.84|188.64|190.04|187.84|0
1706102700000|2024-01-24 13:25:00|190.38|188.18|190.03|187.83|190.61|188.41|189.92|187.72|0
1706103000000|2024-01-24 13:30:00|189.92|187.72|189.92|187.72|190.15|187.95|189.69|187.49|0
1706103300000|2024-01-24 13:35:00|190.03|187.83|191.67|189.47|192.82|190.62|190.03|187.83|0
1706103600000|2024-01-24 13:40:00|191.73|189.53|192.24|190.04|192.24|190.04|191.73|189.53|0
1706103900000|2024-01-24 13:45:00|192.3|190.1|192.13|189.93|192.36|190.16|191.9|189.7|0
1706104200000|2024-01-24 13:50:00|192.24|190.04|192.47|190.27|192.59|190.39|191.89|189.69|0
1706104500000|2024-01-24 13:55:00|192.82|190.62|192.47|190.27|193.17|190.97|192.24|190.04|0
1706104800000|2024-01-24 14:00:00|192.59|190.39|192.43|190.23|192.7|190.5|192.35|190.15|0
1706105100000|2024-01-24 14:05:00|192.54|190.34|192.08|189.88|192.77|190.57|192.08|189.88|0
1706105400000|2024-01-24 14:10:00|192.2|190|191.62|189.42|192.31|190.11|191.62|189.42|0
1706105700000|2024-01-24 14:15:00|191.73|189.53|191.38|189.18|191.73|189.53|191.38|189.18|0
1706106000000|2024-01-24 14:20:00|191.04|188.84|191.27|189.07|191.38|189.18|190.92|188.72|0
1706106300000|2024-01-24 14:25:00|191.38|189.18|190.81|188.61|191.61|189.41|190.81|188.61|0
1706106600000|2024-01-24 14:30:00|190.69|188.49|192.07|189.87|192.88|190.68|190.69|188.49|0
1706106900000|2024-01-24 14:35:00|191.96|189.76|193|190.8|193.06|190.86|191.26|189.06|0
1706107200000|2024-01-24 14:40:00|193.11|190.91|192.71|190.51|193.81|191.61|192.42|190.22|0
1706107500000|2024-01-24 14:45:00|194.22|192.02|194.16|191.96|194.39|192.19|192.65|190.45|0
1706107800000|2024-01-24 14:50:00|194.27|192.07|193.8|191.6|194.62|192.42|192.65|190.45|0
1706108100000|2024-01-24 14:55:00|193.75|191.55|193.22|191.02|194.03|191.83|192.99|190.79|0
1706108400000|2024-01-24 15:00:00|193.34|191.14|195.56|193.36|196.5|194.3|193.22|191.02|0
1706108700000|2024-01-24 15:05:00|195.8|193.6|194.04|191.84|196.27|194.07|193.46|191.26|0
1706109000000|2024-01-24 15:10:00|193.92|191.72|193.1|190.9|195.09|192.89|192.64|190.44|0
1706109300000|2024-01-24 15:15:00|192.99|190.79|192.35|190.15|192.99|190.79|191.71|189.51|0
1706109600000|2024-01-24 15:20:00|192.41|190.21|192.29|190.09|193.34|191.14|192.17|189.97|0
1706109900000|2024-01-24 15:25:00|192.17|189.97|191.48|189.28|192.4|190.2|191.25|189.05|0
1706110200000|2024-01-24 15:30:00|191.25|189.05|191.48|189.28|191.94|189.74|191.01|188.81|0
1706110500000|2024-01-24 15:35:00|191.36|189.16|189.61|187.41|192.4|190.2|189.61|187.41|0
1706110800000|2024-01-24 15:40:00|189.38|187.18|187.45|185.25|190.07|187.87|186.87|184.67|0
1706111100000|2024-01-24 15:45:00|187.22|185.02|188.59|186.39|190.19|187.99|187.22|185.02|0
1706111400000|2024-01-24 15:50:00|189.04|186.84|190.65|188.45|191.45|189.25|189.04|186.84|0
1706111700000|2024-01-24 15:55:00|190.76|188.56|190.19|187.99|191.22|189.02|189.84|187.64|0
1706112000000|2024-01-24 16:00:00|190.07|187.87|189.04|186.84|190.07|187.87|188.93|186.73|0
1706112300000|2024-01-24 16:05:00|189.27|187.07|190.87|188.67|191.91|189.71|189.15|186.95|0
1706112600000|2024-01-24 16:10:00|190.76|188.56|191.91|189.71|191.91|189.71|190.76|188.56|0
1706112900000|2024-01-24 16:15:00|191.79|189.59|190.29|188.09|192.25|190.05|190.29|188.09|0
1706113200000|2024-01-24 16:20:00|190.41|188.21|189.95|187.75|190.75|188.55|189.03|186.83|0
1706113500000|2024-01-24 16:25:00|190.06|187.86|190.18|187.98|190.41|188.21|189.03|186.83|0
1706113800000|2024-01-24 16:30:00|190.06|187.86|191.21|189.01|191.21|189.01|189.49|187.29|0
1706114100000|2024-01-24 16:35:00|191.09|188.89|190.75|188.55|191.21|189.01|190.06|187.86|0
1706114400000|2024-01-24 16:40:00|190.63|188.43|191.21|189.01|191.21|189.01|189.6|187.4|0
1706114700000|2024-01-24 16:45:00|190.98|188.78|189.94|187.74|191.32|189.12|189.71|187.51|0
1706115000000|2024-01-24 16:50:00|189.83|187.63|188.91|186.71|189.83|187.63|188.68|186.48|0
1706115300000|2024-01-24 16:55:00|189.02|186.82|188.57|186.37|189.14|186.94|188.34|186.14|0
1706115600000|2024-01-24 17:00:00|188.45|186.25|188.79|186.59|189.59|187.39|188|185.8|0
1706115900000|2024-01-24 17:05:00|188.68|186.48|187.88|185.68|189.36|187.16|187.88|185.68|0
1706116200000|2024-01-24 17:10:00|187.99|185.79|189.96|187.76|190.65|188.45|187.65|185.45|0
1706116500000|2024-01-24 17:15:00|190.19|187.99|190.53|188.33|190.76|188.56|189.62|187.42|0
1706116800000|2024-01-24 17:20:00|190.42|188.22|189.73|187.53|191.22|189.02|189.73|187.53|0
1706117100000|2024-01-24 17:25:00|189.62|187.42|189.04|186.84|189.62|187.42|188.13|185.93|0
1706117400000|2024-01-24 17:30:00|188.82|186.62|187.9|185.7|188.82|186.62|187.68|185.48|0
1706117700000|2024-01-24 17:35:00|187.79|185.59|188.13|185.93|188.59|186.39|187.56|185.36|0
1706118000000|2024-01-24 17:40:00|188.08|185.88|188.47|186.27|188.93|186.73|188.08|185.88|0
1706118300000|2024-01-24 17:45:00|188.36|186.16|187.79|185.59|188.7|186.5|187.67|185.47|0
1706118600000|2024-01-24 17:50:00|187.67|185.47|187.1|184.9|188.13|185.93|186.99|184.79|0
1706118900000|2024-01-24 17:55:00|187.22|185.02|187.1|184.9|187.44|185.24|186.88|184.68|0
1706119200000|2024-01-24 18:00:00|186.99|184.79|191.33|189.13|191.79|189.59|186.99|184.79|0
1706119500000|2024-01-24 18:05:00|191.45|189.25|190.52|188.32|192.59|190.39|190.41|188.21|0
1706119800000|2024-01-24 18:10:00|190.47|188.27|192.36|190.16|192.36|190.16|190.41|188.21|0
1706120100000|2024-01-24 18:15:00|192.47|190.27|192.93|190.73|193.74|191.54|192.13|189.93|0
1706120400000|2024-01-24 18:20:00|192.82|190.62|192.59|190.39|193.16|190.96|192.47|190.27|0
1706120700000|2024-01-24 18:25:00|192.7|190.5|191.09|188.89|192.93|190.73|190.41|188.21|0
1706121000000|2024-01-24 18:30:00|190.98|188.78|192.64|190.44|193.39|191.19|190.98|188.78|0
1706121300000|2024-01-24 18:35:00|192.58|190.38|194.96|192.76|194.96|192.76|192.35|190.15|0
1706121600000|2024-01-24 18:40:00|195.24|193.04|195.24|193.04|195.94|193.74|193.62|191.42|0
1706121900000|2024-01-24 18:45:00|195.36|193.16|195.24|193.04|195.94|193.74|194.66|192.46|0
1706122200000|2024-01-24 18:50:00|195.36|193.16|194.89|192.69|196.17|193.97|194.66|192.46|0
1706122500000|2024-01-24 18:55:00|195.01|192.81|193.96|191.76|195.59|193.39|193.5|191.3|0
1706122800000|2024-01-24 19:00:00|193.85|191.65|194.54|192.34|195.12|192.92|193.73|191.53|0
1706123100000|2024-01-24 19:05:00|194.66|192.46|195.12|192.92|195.12|192.92|193.84|191.64|0
1706123400000|2024-01-24 19:10:00|195.23|193.03|196.75|194.55|196.75|194.55|195.23|193.03|0
1706123700000|2024-01-24 19:15:00|196.52|194.32|196.75|194.55|197.1|194.9|196.16|193.96|0
1706124000000|2024-01-24 19:20:00|196.86|194.66|199.8|197.6|200.04|197.84|196.75|194.55|0
1706124300000|2024-01-24 19:25:00|199.57|197.37|197.93|195.73|199.92|197.72|196.67|194.47|0
1706124600000|2024-01-24 19:30:00|198.05|195.85|198.4|196.2|198.99|196.79|196.52|194.32|0
1706124900000|2024-01-24 19:35:00|198.52|196.32|197.34|195.14|198.64|196.44|197.22|195.02|0
1706125200000|2024-01-24 19:40:00|197.22|195.02|195.23|193.03|197.22|195.02|195.11|192.91|0
1706125500000|2024-01-24 19:45:00|195.11|192.91|194.64|192.44|195.23|193.03|194.29|192.09|0
1706125800000|2024-01-24 19:50:00|194.52|192.32|194.87|192.67|195.22|193.02|194.06|191.86|0
1706126100000|2024-01-24 19:55:00|194.76|192.56|196.39|194.19|197.21|195.01|194.76|192.56|0
1706126400000|2024-01-24 20:00:00|196.51|194.31|195.69|193.49|197.68|195.48|195.34|193.14|0
1706126700000|2024-01-24 20:05:00|195.57|193.37|195.92|193.72|195.92|193.72|194.75|192.55|0
1706127000000|2024-01-24 20:10:00|195.8|193.6|199.69|197.49|199.93|197.73|195.8|193.6|0
1706127300000|2024-01-24 20:15:00|199.81|197.61|201.35|199.15|201.47|199.27|199.57|197.37|0
1706127600000|2024-01-24 20:20:00|201.24|199.04|199.81|197.61|201.59|199.39|199.81|197.61|0
1706127900000|2024-01-24 20:25:00|199.92|197.72|201.35|199.15|201.83|199.63|199.92|197.72|0
1706128200000|2024-01-24 20:30:00|201.47|199.27|199.8|197.6|201.59|199.39|199.8|197.6|0
1706128500000|2024-01-24 20:35:00|199.92|197.72|198.74|196.54|200.04|197.84|198.15|195.95|0
1706128800000|2024-01-24 20:40:00|198.62|196.42|197.79|195.59|198.74|196.54|197.2|195|0
1706129100000|2024-01-24 20:45:00|197.67|195.47|201.11|198.91|201.53|199.33|197.67|195.47|0
1706129400000|2024-01-24 20:50:00|201.7|199.5|202.78|200.58|203.62|201.42|201.35|199.15|0
1706129700000|2024-01-24 20:55:00|202.18|199.98|201.58|199.38|203.26|201.06|200.15|197.95|0
1706130000000|2024-01-24 21:00:00|201.82|199.62|204.22|202.02|204.22|202.02|200.99|198.79|0
1706130300000|2024-01-24 21:05:00|204.1|201.9|205.31|203.11|206.4|204.2|204.04|201.84|0
1706130600000|2024-01-24 21:10:00|205.18|202.98|204.58|202.38|205.37|203.17|204.04|201.84|0
1706130900000|2024-01-24 21:15:00|204.8|202.4|204.98|202.58|205.71|203.31|204.8|202.4|0
1706131200000|2024-01-24 21:20:00|204.92|202.52|205.4|203|205.76|203.36|204.8|202.4|0
1706131500000|2024-01-24 21:25:00|205.28|202.88|205.16|202.76|205.34|202.94|204.92|202.52|0
1706131800000|2024-01-24 21:30:00|205.28|202.88|204.31|201.91|205.28|202.88|204.19|201.79|0
1706132100000|2024-01-24 21:35:00|204.19|201.79|202.63|200.23|204.19|201.79|202.39|199.99|0
1706132400000|2024-01-24 21:40:00|202.51|200.11|202.51|200.11|202.63|200.23|201.55|199.15|0
1706132700000|2024-01-24 21:45:00|202.63|200.23|202.27|199.87|202.63|200.23|202.15|199.75|0
1706133000000|2024-01-24 21:50:00|202.33|199.93|202.38|199.98|202.38|199.98|202.02|199.62|0
1706133300000|2024-01-24 21:55:00|202.5|200.1|200.89|198.49|202.62|200.22|200.65|198.25|0
1706133600000|2024-01-24 22:00:00|200.86|198.46|201.19|198.79|201.47|199.07|200.79|198.39|0
1706133900000|2024-01-24 22:05:00|201.21|198.81|200.99|198.59|201.37|198.97|200.79|198.39|0
1706134200000|2024-01-24 22:10:00|201.05|198.65|201.12|198.72|201.19|198.79|201.03|198.63|0
1706134500000|2024-01-24 22:15:00|201.1|198.7|201.31|198.91|201.31|198.91|201.08|198.68|0
1706134800000|2024-01-24 22:20:00|201.24|198.84|201.24|198.84|201.24|198.84|201.1|198.7|0
1706135100000|2024-01-24 22:25:00|201.15|198.75|201.18|198.78|201.29|198.89|201.01|198.61|0
1706135400000|2024-01-24 22:30:00|201.27|198.87|201.08|198.68|201.27|198.87|200.99|198.59|0
1706135700000|2024-01-24 22:35:00|200.87|198.47|200.75|198.35|201|198.6|200.5|198.1|0
1706136000000|2024-01-24 22:40:00|200.69|198.29|201.15|198.75|201.15|198.75|200.52|198.12|0
1706136300000|2024-01-24 22:45:00|201.09|198.69|201.03|198.63|201.09|198.69|200.95|198.55|0
1706136600000|2024-01-24 22:50:00|201.02|198.62|201.19|198.79|201.39|198.99|200.97|198.57|0
1706136900000|2024-01-24 22:55:00|201.35|198.95|201.59|199.19|201.73|199.33|201.12|198.72|0
1706137200000|2024-01-24 23:00:00|201.71|199.31|201.76|199.36|202.01|199.61|201.35|198.95|0
1706137500000|2024-01-24 23:05:00|201.65|199.25|201.88|199.48|202|199.6|201.59|199.19|0
1706137800000|2024-01-24 23:10:00|201.83|199.43|201.76|199.36|201.88|199.48|201.52|199.12|0
1706138100000|2024-01-24 23:15:00|201.88|199.48|201.88|199.48|202|199.6|201.64|199.24|0
1706138400000|2024-01-24 23:20:00|201.94|199.54|202|199.6|202.12|199.72|201.64|199.24|0
1706138700000|2024-01-24 23:25:00|201.88|199.48|202.48|200.08|202.72|200.32|201.88|199.48|0
1706139000000|2024-01-24 23:30:00|202.36|199.96|202.23|199.83|202.71|200.31|202.23|199.83|0
1706139300000|2024-01-24 23:35:00|202.11|199.71|202.11|199.71|202.35|199.95|201.88|199.48|0
1706139600000|2024-01-24 23:40:00|202.23|199.83|202.11|199.71|202.35|199.95|201.87|199.47|0
1706139900000|2024-01-24 23:45:00|202.23|199.83|202.47|200.07|202.47|200.07|201.87|199.47|0
1706140200000|2024-01-24 23:50:00|202.35|199.95|201.75|199.35|202.35|199.95|201.75|199.35|0
1706140500000|2024-01-24 23:55:00|201.87|199.47|201.75|199.35|201.87|199.47|201.51|199.11|0
1706140800000|2024-01-25 00:00:00|201.81|199.41|202.23|199.83|202.35|199.95|201.75|199.35|0
1706141100000|2024-01-25 00:05:00|202.17|199.77|202.94|200.54|202.94|200.54|202.11|199.71|0
1706141400000|2024-01-25 00:10:00|203.06|200.66|203.3|200.9|203.3|200.9|202.82|200.42|0
1706141700000|2024-01-25 00:15:00|203.18|200.78|202.82|200.42|203.18|200.78|202.7|200.3|0
1706142000000|2024-01-25 00:20:00|202.7|200.3|202.34|199.94|202.82|200.42|202.28|199.88|0
1706142300000|2024-01-25 00:25:00|202.46|200.06|202.46|200.06|202.64|200.24|202.22|199.82|0
1706142600000|2024-01-25 00:30:00|202.58|200.18|201.74|199.34|202.58|200.18|201.74|199.34|0
1706142900000|2024-01-25 00:35:00|201.62|199.22|202.34|199.94|202.34|199.94|201.5|199.1|0
1706143200000|2024-01-25 00:40:00|202.33|199.93|202.45|200.05|202.45|200.05|202.21|199.81|0
1706143500000|2024-01-25 00:45:00|202.4|200|201.97|199.57|202.4|200|201.97|199.57|0
1706143800000|2024-01-25 00:50:00|201.85|199.45|201.91|199.51|202.21|199.81|201.85|199.45|0
1706144100000|2024-01-25 00:55:00|201.85|199.45|201.49|199.09|201.97|199.57|201.49|199.09|0
1706144400000|2024-01-25 01:00:00|201.61|199.21|201.25|198.85|201.85|199.45|201.13|198.73|0
1706144700000|2024-01-25 01:05:00|201.19|198.79|201.25|198.85|201.25|198.85|200.54|198.14|0
1706145000000|2024-01-25 01:10:00|201.19|198.79|201.43|199.03|201.73|199.33|201.13|198.73|0
1706145300000|2024-01-25 01:15:00|201.49|199.09|202.2|199.8|202.32|199.92|201.49|199.09|0
1706145600000|2024-01-25 01:20:00|202.27|199.87|202.68|200.28|203.04|200.64|202.27|199.87|0
1706145900000|2024-01-25 01:25:00|202.86|200.46|203.22|200.82|203.4|201|202.8|200.4|0
1706146200000|2024-01-25 01:30:00|203.18|200.98|203.18|200.98|203.78|201.58|203|200.8|0
1706146500000|2024-01-25 01:35:00|203.12|200.92|203.18|200.98|203.42|201.22|202.7|200.5|0
1706146800000|2024-01-25 01:40:00|203.06|200.86|203.54|201.34|203.66|201.46|202.94|200.74|0
1706147100000|2024-01-25 01:45:00|203.42|201.22|204.02|201.82|204.2|202|203.3|201.1|0
1706147400000|2024-01-25 01:50:00|204.14|201.94|204.01|201.81|204.38|202.18|203.77|201.57|0
1706147700000|2024-01-25 01:55:00|204.14|201.94|202.81|200.61|204.14|201.94|202.69|200.49|0
1706148000000|2024-01-25 02:00:00|202.57|200.37|202.45|200.25|203.17|200.97|202.45|200.25|0
1706148300000|2024-01-25 02:05:00|202.39|200.19|201.85|199.65|202.45|200.25|201.73|199.53|0
1706148600000|2024-01-25 02:10:00|201.73|199.53|202.21|200.01|202.21|200.01|201.49|199.29|0
1706148900000|2024-01-25 02:15:00|202.09|199.89|202.09|199.89|202.21|200.01|201.85|199.65|0
1706149200000|2024-01-25 02:20:00|202.15|199.95|202.8|200.6|202.8|200.6|202.15|199.95|0
1706149500000|2024-01-25 02:25:00|202.68|200.48|202.32|200.12|202.8|200.6|202.08|199.88|0
1706149800000|2024-01-25 02:30:00|202.44|200.24|202.8|200.6|202.92|200.72|202.44|200.24|0
1706150100000|2024-01-25 02:35:00|202.92|200.72|203.28|201.08|203.28|201.08|202.92|200.72|0
1706150400000|2024-01-25 02:40:00|203.4|201.2|204.36|202.16|204.36|202.16|203.28|201.08|0
1706150700000|2024-01-25 02:45:00|204.24|202.04|203.52|201.32|204.48|202.28|203.4|201.2|0
1706151000000|2024-01-25 02:50:00|203.46|201.26|203.64|201.44|203.82|201.62|203.46|201.26|0
1706151300000|2024-01-25 02:55:00|203.52|201.32|201.85|199.65|203.52|201.32|201.73|199.53|0
1706151600000|2024-01-25 03:00:00|201.73|199.53|201.6|199.4|201.73|199.53|201.48|199.28|0
1706151900000|2024-01-25 03:05:00|201.48|199.28|202.08|199.88|202.2|200|201.36|199.16|0
1706152200000|2024-01-25 03:10:00|202.2|200|202.44|200.24|202.56|200.36|201.84|199.64|0
1706152500000|2024-01-25 03:15:00|202.56|200.36|201.72|199.52|202.56|200.36|201.6|199.4|0
1706152800000|2024-01-25 03:20:00|201.6|199.4|201.72|199.52|201.84|199.64|201.6|199.4|0
1706153100000|2024-01-25 03:25:00|201.84|199.64|202.08|199.88|202.2|200|201.6|199.4|0
1706153400000|2024-01-25 03:30:00|202.14|199.94|201.71|199.51|202.14|199.94|201.59|199.39|0
1706153700000|2024-01-25 03:35:00|201.59|199.39|201.71|199.51|201.95|199.75|201.59|199.39|0
1706154000000|2024-01-25 03:40:00|201.66|199.46|201.83|199.63|201.9|199.7|201.47|199.27|0
1706154300000|2024-01-25 03:45:00|201.71|199.51|201.71|199.51|202.19|199.99|201.71|199.51|0
1706154600000|2024-01-25 03:50:00|201.59|199.39|201.47|199.27|201.83|199.63|201.35|199.15|0
1706154900000|2024-01-25 03:55:00|201.35|199.15|201.59|199.39|201.59|199.39|201.23|199.03|0
1706155200000|2024-01-25 04:00:00|201.65|199.45|201.47|199.27|201.71|199.51|201.47|199.27|0
1706155500000|2024-01-25 04:05:00|201.53|199.33|200.98|198.78|201.53|199.33|200.98|198.78|0
1706155800000|2024-01-25 04:10:00|200.86|198.66|200.62|198.42|201.1|198.9|200.62|198.42|0
1706156100000|2024-01-25 04:15:00|200.74|198.54|200.92|198.72|200.98|198.78|200.74|198.54|0
1706156400000|2024-01-25 04:20:00|200.98|198.78|200.68|198.48|200.98|198.78|200.5|198.3|0
1706156700000|2024-01-25 04:25:00|200.62|198.42|200.5|198.3|200.74|198.54|200.5|198.3|0
1706157000000|2024-01-25 04:30:00|200.62|198.42|200.5|198.3|200.62|198.42|200.38|198.18|0
1706157300000|2024-01-25 04:35:00|200.38|198.18|200.38|198.18|200.5|198.3|200.14|197.94|0
1706157600000|2024-01-25 04:40:00|200.5|198.3|200.85|198.65|200.85|198.65|200.38|198.18|0
1706157900000|2024-01-25 04:45:00|200.92|198.72|200.85|198.65|200.97|198.77|200.61|198.41|0
1706158200000|2024-01-25 04:50:00|200.8|198.6|200.73|198.53|200.85|198.65|200.61|198.41|0
1706158500000|2024-01-25 04:55:00|200.79|198.59|200.85|198.65|200.97|198.77|200.73|198.53|0
1706158800000|2024-01-25 05:00:00|200.79|198.59|200.73|198.53|200.85|198.65|200.25|198.05|0
1706159100000|2024-01-25 05:05:00|200.79|198.59|200.73|198.53|201.21|199.01|200.61|198.41|0
1706159400000|2024-01-25 05:10:00|200.67|198.47|200.85|198.65|200.97|198.77|200.61|198.41|0
1706159700000|2024-01-25 05:15:00|200.97|198.77|200.37|198.17|200.97|198.77|200.25|198.05|0
1706160000000|2024-01-25 05:20:00|200.36|198.16|200.6|198.4|200.72|198.52|200.36|198.16|0
1706160300000|2024-01-25 05:25:00|200.72|198.52|200.48|198.28|200.72|198.52|200.36|198.16|0
1706160600000|2024-01-25 05:30:00|200.6|198.4|200.18|197.98|200.72|198.52|200.12|197.92|0
1706160900000|2024-01-25 05:35:00|200.12|197.92|200|197.8|200.24|198.04|199.76|197.56|0
1706161200000|2024-01-25 05:40:00|200.12|197.92|199.64|197.44|200.12|197.92|199.52|197.32|0
1706161500000|2024-01-25 05:45:00|199.58|197.38|199.88|197.68|199.88|197.68|199.4|197.2|0
1706161800000|2024-01-25 05:50:00|199.94|197.74|199.58|197.38|200|197.8|199.52|197.32|0
1706162100000|2024-01-25 05:55:00|199.64|197.44|199.16|196.96|199.76|197.56|199.04|196.84|0
1706162400000|2024-01-25 06:00:00|199.28|197.08|199.75|197.55|200.11|197.91|199.04|196.84|0
1706162700000|2024-01-25 06:05:00|199.87|197.67|199.93|197.73|199.99|197.79|199.4|197.2|0
1706163000000|2024-01-25 06:10:00|199.99|197.79|199.63|197.43|200.23|198.03|199.63|197.43|0
1706163300000|2024-01-25 06:15:00|199.57|197.37|199.63|197.43|199.75|197.55|199.39|197.19|0
1706163600000|2024-01-25 06:20:00|199.51|197.31|199.99|197.79|200.11|197.91|199.51|197.31|0
1706163900000|2024-01-25 06:25:00|200.11|197.91|199.63|197.43|200.23|198.03|199.63|197.43|0
1706164200000|2024-01-25 06:30:00|199.75|197.55|199.27|197.07|199.75|197.55|199.27|197.07|0
1706164500000|2024-01-25 06:35:00|199.33|197.13|199.27|197.07|199.39|197.19|198.91|196.71|0
1706164800000|2024-01-25 06:40:00|199.33|197.13|199.5|197.3|199.62|197.42|198.91|196.71|0
1706165100000|2024-01-25 06:45:00|199.62|197.42|199.8|197.6|200.22|198.02|199.5|197.3|0
1706165400000|2024-01-25 06:50:00|199.86|197.66|199.86|197.66|200.34|198.14|199.74|197.54|0
1706165700000|2024-01-25 06:55:00|199.98|197.78|199.62|197.42|200.1|197.9|199.5|197.3|0
1706166000000|2024-01-25 07:00:00|199.5|197.3|199.5|197.3|199.86|197.66|199.08|196.88|0
1706166300000|2024-01-25 07:05:00|199.62|197.42|199.14|196.94|199.62|197.42|198.9|196.7|0
1706166600000|2024-01-25 07:10:00|199.02|196.82|198.42|196.22|199.14|196.94|198.42|196.22|0
1706166900000|2024-01-25 07:15:00|198.3|196.1|197.95|195.75|198.42|196.22|197.47|195.27|0
1706167200000|2024-01-25 07:20:00|198.07|195.87|198.9|196.7|198.9|196.7|198.07|195.87|0
1706167500000|2024-01-25 07:25:00|198.78|196.58|198.54|196.34|198.9|196.7|198.42|196.22|0
1706167800000|2024-01-25 07:30:00|198.42|196.22|199.65|197.45|199.65|197.45|198.42|196.22|0
1706168100000|2024-01-25 07:35:00|199.53|197.33|199.53|197.33|199.88|197.68|199.53|197.33|0
1706168400000|2024-01-25 07:40:00|199.59|197.39|199.05|196.85|199.76|197.56|199.05|196.85|0
1706168700000|2024-01-25 07:45:00|199.17|196.97|199.52|197.32|199.76|197.56|199.17|196.97|0
1706169000000|2024-01-25 07:50:00|199.4|197.2|199.4|197.2|199.64|197.44|199.17|196.97|0
1706169300000|2024-01-25 07:55:00|199.46|197.26|200.3|198.1|200.3|198.1|199.4|197.2|0
1706169600000|2024-01-25 08:00:00|200.23|198.03|201.19|198.99|201.19|198.99|200|197.8|0
1706169900000|2024-01-25 08:05:00|201.07|198.87|199.87|197.67|201.55|199.35|199.75|197.55|0
1706170200000|2024-01-25 08:10:00|199.82|197.62|200.77|198.57|200.83|198.63|199.64|197.44|0
1706170500000|2024-01-25 08:15:00|200.71|198.51|201.06|198.86|201.18|198.98|200.23|198.03|0
1706170800000|2024-01-25 08:20:00|201.13|198.93|201.54|199.34|201.72|199.52|201.13|198.93|0
1706171100000|2024-01-25 08:25:00|201.66|199.46|200.58|198.38|201.66|199.46|200.23|198.03|0
1706171400000|2024-01-25 08:30:00|200.41|198.21|200.34|198.14|200.82|198.62|199.99|197.79|0
1706171700000|2024-01-25 08:35:00|200.46|198.26|200.1|197.9|200.58|198.38|199.87|197.67|0
1706172000000|2024-01-25 08:40:00|200.05|197.85|199.86|197.66|200.22|198.02|199.74|197.54|0
1706172300000|2024-01-25 08:45:00|199.39|197.19|199.86|197.66|200.16|197.96|199.03|196.83|0
1706172600000|2024-01-25 08:50:00|199.92|197.72|199.5|197.3|200.1|197.9|199.15|196.95|0
1706172900000|2024-01-25 08:55:00|199.62|197.42|199.86|197.66|200.04|197.84|199.5|197.3|0
1706173200000|2024-01-25 09:00:00|200.22|198.02|200.22|198.02|200.34|198.14|199.5|197.3|0
1706173500000|2024-01-25 09:05:00|200.33|198.13|200.45|198.25|201.05|198.85|199.98|197.78|0
1706173800000|2024-01-25 09:10:00|200.57|198.37|200.69|198.49|200.81|198.61|199.86|197.66|0
1706174100000|2024-01-25 09:15:00|200.81|198.61|200.45|198.25|201.17|198.97|199.62|197.42|0
1706174400000|2024-01-25 09:20:00|200.57|198.37|200.21|198.01|200.57|198.37|199.73|197.53|0
1706174700000|2024-01-25 09:25:00|200.27|198.07|199.85|197.65|200.81|198.61|199.85|197.65|0
1706175000000|2024-01-25 09:30:00|199.97|197.77|199.43|197.23|199.97|197.77|199.25|197.05|0
1706175300000|2024-01-25 09:35:00|199.37|197.17|199.25|197.05|199.49|197.29|199.02|196.82|0
1706175600000|2024-01-25 09:40:00|199.31|197.11|199.01|196.81|199.49|197.29|198.89|196.69|0
1706175900000|2024-01-25 09:45:00|199.13|196.93|199.01|196.81|199.37|197.17|198.89|196.69|0
1706176200000|2024-01-25 09:50:00|199.07|196.87|198.77|196.57|199.31|197.11|198.77|196.57|0
1706176500000|2024-01-25 09:55:00|198.65|196.45|199.6|197.4|199.6|197.4|198.3|196.1|0
1706176800000|2024-01-25 10:00:00|199.72|197.52|200.44|198.24|200.44|198.24|199.48|197.28|0
1706177100000|2024-01-25 10:05:00|200.5|198.3|200.86|198.66|201.15|198.95|200.43|198.23|0
1706177400000|2024-01-25 10:10:00|200.79|198.59|200.43|198.23|201.03|198.83|200.43|198.23|0
1706177700000|2024-01-25 10:15:00|200.55|198.35|200.79|198.59|201.15|198.95|200.31|198.11|0
1706178000000|2024-01-25 10:20:00|200.91|198.71|200.31|198.11|200.91|198.71|200.31|198.11|0
1706178300000|2024-01-25 10:25:00|200.19|197.99|200.67|198.47|200.91|198.71|200.19|197.99|0
1706178600000|2024-01-25 10:30:00|200.79|198.59|200.67|198.47|200.91|198.71|200.43|198.23|0
1706178900000|2024-01-25 10:35:00|200.55|198.35|199.83|197.63|200.55|198.35|199.65|197.45|0
1706179200000|2024-01-25 10:40:00|199.95|197.75|199.95|197.75|200.31|198.11|199.83|197.63|0
1706179500000|2024-01-25 10:45:00|199.71|197.51|200.49|198.29|200.54|198.34|199.71|197.51|0
1706179800000|2024-01-25 10:50:00|200.42|198.22|200.36|198.16|200.66|198.46|200.18|197.98|0
1706180100000|2024-01-25 10:55:00|200.42|198.22|200.18|197.98|200.54|198.34|200.06|197.86|0
1706180400000|2024-01-25 11:00:00|200.06|197.86|200.42|198.22|200.54|198.34|199.82|197.62|0
1706180700000|2024-01-25 11:05:00|200.36|198.16|200.18|197.98|200.66|198.46|200.06|197.86|0
1706181000000|2024-01-25 11:10:00|200.3|198.1|200.42|198.22|200.42|198.22|199.82|197.62|0
1706181300000|2024-01-25 11:15:00|200.3|198.1|199.82|197.62|200.42|198.22|199.64|197.44|0
1706181600000|2024-01-25 11:20:00|199.94|197.74|199.22|197.02|199.94|197.74|199.22|197.02|0
1706181900000|2024-01-25 11:25:00|199.34|197.14|199.7|197.5|199.93|197.73|199.34|197.14|0
1706182200000|2024-01-25 11:30:00|199.82|197.62|200.53|198.33|201.01|198.81|199.58|197.38|0
1706182500000|2024-01-25 11:35:00|200.65|198.45|200.65|198.45|200.77|198.57|199.69|197.49|0
1706182800000|2024-01-25 11:40:00|200.59|198.39|200.88|198.68|200.89|198.69|199.93|197.73|0
1706183100000|2024-01-25 11:45:00|200.77|198.57|200.05|197.85|201|198.8|199.81|197.61|0
1706183400000|2024-01-25 11:50:00|200.17|197.97|199.93|197.73|200.29|198.09|199.45|197.25|0
1706183700000|2024-01-25 11:55:00|199.81|197.61|199.21|197.01|199.81|197.61|199.09|196.89|0
1706184000000|2024-01-25 12:00:00|198.97|196.77|198.74|196.54|199.45|197.25|198.62|196.42|0
1706184300000|2024-01-25 12:05:00|198.85|196.65|198.56|196.36|198.85|196.65|198.5|196.3|0
1706184600000|2024-01-25 12:10:00|198.5|196.3|199.56|197.36|199.56|197.36|198.5|196.3|0
1706184900000|2024-01-25 12:15:00|199.68|197.48|200.1|197.9|200.16|197.96|199.56|197.36|0
1706185200000|2024-01-25 12:20:00|200.16|197.96|200.51|198.31|200.63|198.43|199.98|197.78|0
1706185500000|2024-01-25 12:25:00|200.63|198.43|199.74|197.54|200.75|198.55|199.68|197.48|0
1706185800000|2024-01-25 12:30:00|199.8|197.6|200.15|197.95|200.39|198.19|199.68|197.48|0
1706186100000|2024-01-25 12:35:00|200.27|198.07|200.03|197.83|200.39|198.19|199.8|197.6|0
1706186400000|2024-01-25 12:40:00|199.98|197.78|199.44|197.24|200.15|197.95|199.32|197.12|0
1706186700000|2024-01-25 12:45:00|199.32|197.12|199.79|197.59|200.15|197.95|199.2|197|0
1706187000000|2024-01-25 12:50:00|200.03|197.83|200.86|198.66|200.86|198.66|199.91|197.71|0
1706187300000|2024-01-25 12:55:00|200.98|198.78|202.84|200.64|202.96|200.76|200.39|198.19|0
1706187600000|2024-01-25 13:00:00|202.72|200.52|202.48|200.28|203.03|200.83|202.01|199.81|0
1706187900000|2024-01-25 13:05:00|202.43|200.23|202.12|199.92|202.6|200.4|202.06|199.86|0
1706188200000|2024-01-25 13:10:00|202|199.8|201.94|199.74|202.6|200.4|201.76|199.56|0
1706188500000|2024-01-25 13:15:00|202|199.8|200.21|198.01|202.06|199.86|200.09|197.89|0
1706188800000|2024-01-25 13:20:00|200.45|198.25|200.45|198.25|201.28|199.08|200.09|197.89|0
1706189100000|2024-01-25 13:25:00|200.33|198.13|200.63|198.43|201.28|199.08|199.97|197.77|0
1706189400000|2024-01-25 13:30:00|200.56|198.36|198.32|196.12|202.54|200.34|196.07|193.87|0
1706189700000|2024-01-25 13:35:00|198.09|195.89|196.34|194.14|198.09|195.89|195.36|193.16|0
1706190000000|2024-01-25 13:40:00|196.23|194.03|196.23|194.03|197.63|195.43|196.23|194.03|0
1706190300000|2024-01-25 13:45:00|195.88|193.68|195.41|193.21|196.46|194.26|194.94|192.74|0
1706190600000|2024-01-25 13:50:00|195.29|193.09|194.77|192.57|196.34|194.14|194.71|192.51|0
1706190900000|2024-01-25 13:55:00|194.71|192.51|195.17|192.97|195.76|193.56|194.25|192.05|0
1706191200000|2024-01-25 14:00:00|195|192.8|194.82|192.62|195.75|193.55|194.59|192.39|0
1706191500000|2024-01-25 14:05:00|194.94|192.74|195.05|192.85|195.75|193.55|194.82|192.62|0
1706191800000|2024-01-25 14:10:00|194.94|192.74|193.89|191.69|195.64|193.44|193.2|191|0
1706192100000|2024-01-25 14:15:00|193.78|191.58|194.12|191.92|194.82|192.62|193.43|191.23|0
1706192400000|2024-01-25 14:20:00|194.01|191.81|194.12|191.92|194.7|192.5|193.66|191.46|0
1706192700000|2024-01-25 14:25:00|194.47|192.27|193.77|191.57|195.05|192.85|193.66|191.46|0
1706193000000|2024-01-25 14:30:00|194.24|192.04|194.6|192.4|196.68|194.48|194|191.8|0
1706193300000|2024-01-25 14:35:00|194.94|192.74|195.64|193.44|196.45|194.25|194.48|192.28|0
1706193600000|2024-01-25 14:40:00|195.76|193.56|196.68|194.48|197.97|195.77|194.83|192.63|0
1706193900000|2024-01-25 14:45:00|196.56|194.36|196.09|193.89|197.44|195.24|195.86|193.66|0
1706194200000|2024-01-25 14:50:00|196.21|194.01|194.11|191.91|196.32|194.12|194|191.8|0
1706194500000|2024-01-25 14:55:00|194|191.8|195.16|192.96|195.5|193.3|193.65|191.45|0
1706194800000|2024-01-25 15:00:00|195.04|192.84|196.43|194.23|197.71|195.51|194.69|192.49|0
1706195100000|2024-01-25 15:05:00|196.31|194.11|193.99|191.79|197.01|194.81|193.82|191.62|0
1706195400000|2024-01-25 15:10:00|193.76|191.56|195.16|192.96|195.16|192.96|193.07|190.87|0
1706195700000|2024-01-25 15:15:00|195.05|192.85|194.47|192.27|195.39|193.19|194.12|191.92|0
1706196000000|2024-01-25 15:20:00|194.01|191.81|192.86|190.66|194.01|191.81|191.94|189.74|0
1706196300000|2024-01-25 15:25:00|192.63|190.43|193.78|191.58|194|191.8|192.51|190.31|0
1706196600000|2024-01-25 15:30:00|193.55|191.35|196.31|194.11|196.31|194.11|193.32|191.12|0
1706196900000|2024-01-25 15:35:00|196.54|194.34|196.48|194.28|198.11|195.91|195.78|193.58|0
1706197200000|2024-01-25 15:40:00|196.6|194.4|195.89|193.69|197|194.8|195.78|193.58|0
1706197500000|2024-01-25 15:45:00|196.01|193.81|198.68|196.48|198.68|196.48|196.01|193.81|0
1706197800000|2024-01-25 15:50:00|198.45|196.25|198.8|196.6|199.26|197.06|197.4|195.2|0
1706198100000|2024-01-25 15:55:00|198.91|196.71|197.75|195.55|199.26|197.06|197.51|195.31|0
1706198400000|2024-01-25 16:00:00|197.98|195.78|199.14|196.94|199.5|197.3|197.86|195.66|0
1706198700000|2024-01-25 16:05:00|199.26|197.06|197.63|195.43|199.26|197.06|196.93|194.73|0
1706199000000|2024-01-25 16:10:00|197.57|195.37|196.35|194.15|198.44|196.24|196.23|194.03|0
1706199300000|2024-01-25 16:15:00|196.23|194.03|196.81|194.61|197.16|194.96|195.08|192.88|0
1706199600000|2024-01-25 16:20:00|196.92|194.72|196.58|194.38|197.56|195.36|196.23|194.03|0
1706199900000|2024-01-25 16:25:00|196.81|194.61|195.77|193.57|196.92|194.72|195.54|193.34|0
1706200200000|2024-01-25 16:30:00|195.65|193.45|195.77|193.57|196.92|194.72|195.54|193.34|0
1706200500000|2024-01-25 16:35:00|195.88|193.68|196.11|193.91|196.23|194.03|195.53|193.33|0
1706200800000|2024-01-25 16:40:00|195.99|193.79|197.15|194.95|198.08|195.88|195.99|193.79|0
1706201100000|2024-01-25 16:45:00|197.5|195.3|195.82|193.62|197.61|195.41|195.53|193.33|0
1706201400000|2024-01-25 16:50:00|195.76|193.56|195.18|192.98|195.76|193.56|194.27|192.07|0
1706201700000|2024-01-25 16:55:00|195.3|193.1|196.57|194.37|197.44|195.24|195.3|193.1|0
1706202000000|2024-01-25 17:00:00|196.33|194.13|198.54|196.34|198.89|196.69|195.99|193.79|0
1706202300000|2024-01-25 17:05:00|198.3|196.1|200.29|198.09|201.11|198.91|198.3|196.1|0
1706202600000|2024-01-25 17:10:00|200.4|198.2|200.17|197.97|200.52|198.32|199.58|197.38|0
1706202900000|2024-01-25 17:15:00|200.28|198.08|199.15|196.95|200.4|198.2|197.17|194.97|0
1706203200000|2024-01-25 17:20:00|199.04|196.84|199.62|197.42|199.74|197.54|198.1|195.9|0
1706203500000|2024-01-25 17:25:00|199.51|197.31|199.74|197.54|200.8|198.6|198.33|196.13|0
1706203800000|2024-01-25 17:30:00|199.62|197.42|201.62|199.42|201.74|199.54|199.27|197.07|0
1706204100000|2024-01-25 17:35:00|201.74|199.54|200.79|198.59|201.98|199.78|200.68|198.48|0
1706204400000|2024-01-25 17:40:00|200.68|198.48|200.09|197.89|200.91|198.71|199.85|197.65|0
1706204700000|2024-01-25 17:45:00|200.2|198|201.15|198.95|201.86|199.66|199.97|197.77|0
1706205000000|2024-01-25 17:50:00|201.03|198.83|200.85|198.65|201.85|199.65|200.67|198.47|0
1706205300000|2024-01-25 17:55:00|200.91|198.71|200.08|197.88|200.91|198.71|199.73|197.53|0
1706205600000|2024-01-25 18:00:00|199.96|197.76|198.44|196.24|200.32|198.12|196.92|194.72|0
1706205900000|2024-01-25 18:05:00|198.2|196|198.09|195.89|198.56|196.36|196.57|194.37|0
1706206200000|2024-01-25 18:10:00|197.97|195.77|198.67|196.47|198.67|196.47|197.15|194.95|0
1706206500000|2024-01-25 18:15:00|198.79|196.59|201.61|199.41|202.32|200.12|198.79|196.59|0
1706206800000|2024-01-25 18:20:00|201.67|199.47|202.2|200|202.2|200|200.55|198.35|0
1706207100000|2024-01-25 18:25:00|202.08|199.88|201.37|199.17|202.32|200.12|200.72|198.52|0
1706207400000|2024-01-25 18:30:00|201.49|199.29|202.32|200.12|202.43|200.23|201.37|199.17|0
1706207700000|2024-01-25 18:35:00|202.43|200.23|200.9|198.7|202.43|200.23|200.9|198.7|0
1706208000000|2024-01-25 18:40:00|200.78|198.58|199.66|197.46|201.13|198.93|199.13|196.93|0
1706208300000|2024-01-25 18:45:00|200.07|197.87|199.36|197.16|200.66|198.46|198.89|196.69|0
1706208600000|2024-01-25 18:50:00|199.25|197.05|201.13|198.93|201.13|198.93|199.13|196.93|0
1706208900000|2024-01-25 18:55:00|201.01|198.81|203.02|200.82|203.62|201.42|200.89|198.69|0
1706209200000|2024-01-25 19:00:00|202.9|200.7|203.97|201.77|205.17|202.97|202.9|200.7|0
1706209500000|2024-01-25 19:05:00|204.09|201.89|204.81|202.61|205.64|203.44|203.61|201.41|0
1706209800000|2024-01-25 19:10:00|204.93|202.73|203.37|201.17|204.93|202.73|202.9|200.7|0
1706210100000|2024-01-25 19:15:00|203.25|201.05|201.02|198.82|203.25|201.05|201.02|198.82|0
1706210400000|2024-01-25 19:20:00|201.14|198.94|202.09|199.89|202.44|200.24|200.66|198.46|0
1706210700000|2024-01-25 19:25:00|202.21|200.01|200.6|198.4|202.21|200.01|200.07|197.87|0
1706211000000|2024-01-25 19:30:00|200.54|198.34|199.83|197.63|200.9|198.7|199.71|197.51|0
1706211300000|2024-01-25 19:35:00|199.71|197.51|200.78|198.58|201.61|199.41|199.24|197.04|0
1706211600000|2024-01-25 19:40:00|200.66|198.46|201.49|199.29|202.08|199.88|200.42|198.22|0
1706211900000|2024-01-25 19:45:00|201.6|199.4|201.72|199.52|202.2|200|200.77|198.57|0
1706212200000|2024-01-25 19:50:00|201.6|199.4|199.35|197.15|202.2|200|199.35|197.15|0
1706212500000|2024-01-25 19:55:00|199.47|197.27|198.17|195.97|199.59|197.39|198.17|195.97|0
1706212800000|2024-01-25 20:00:00|198.53|196.33|197.88|195.68|198.88|196.68|197.7|195.5|0
1706213100000|2024-01-25 20:05:00|197.94|195.74|199.46|197.26|199.57|197.37|197.82|195.62|0
1706213400000|2024-01-25 20:10:00|199.69|197.49|200.75|198.55|200.87|198.67|199.1|196.9|0
1706213700000|2024-01-25 20:15:00|200.57|198.37|198.87|196.67|201.1|198.9|198.87|196.67|0
1706214000000|2024-01-25 20:20:00|198.63|196.43|200.39|198.19|200.39|198.19|198.63|196.43|0
1706214300000|2024-01-25 20:25:00|200.51|198.31|200.04|197.84|200.51|198.31|199.45|197.25|0
1706214600000|2024-01-25 20:30:00|200.16|197.96|197.46|195.26|200.51|198.31|196.65|194.45|0
1706214900000|2024-01-25 20:35:00|197.34|195.14|197.58|195.38|198.16|195.96|196.18|193.98|0
1706215200000|2024-01-25 20:40:00|197.69|195.49|197.81|195.61|198.39|196.19|196.88|194.68|0
1706215500000|2024-01-25 20:45:00|198.04|195.84|197.34|195.14|198.27|196.07|197.11|194.91|0
1706215800000|2024-01-25 20:50:00|196.87|194.67|196.29|194.09|197.45|195.25|195.6|193.4|0
1706216100000|2024-01-25 20:55:00|196.41|194.21|193.53|191.33|196.52|194.32|193.53|191.33|0
1706216400000|2024-01-25 21:00:00|193.19|190.99|194.28|192.08|194.97|192.77|193.19|190.99|0
1706216700000|2024-01-25 21:05:00|194.33|192.13|195.02|192.82|195.02|192.82|194.22|192.02|0
1706217000000|2024-01-25 21:10:00|195.08|192.88|194.44|192.24|195.14|192.94|194.21|192.01|0
1706217300000|2024-01-25 21:15:00|194.31|191.91|194.77|192.37|194.89|192.49|194.2|191.8|0
1706217600000|2024-01-25 21:20:00|194.89|192.49|194.66|192.26|195|192.6|194.54|192.14|0
1706217900000|2024-01-25 21:25:00|194.6|192.2|194.08|191.68|194.66|192.26|194.08|191.68|0
1706218200000|2024-01-25 21:30:00|194.19|191.79|194.65|192.25|194.65|192.25|194.19|191.79|0
1706218500000|2024-01-25 21:35:00|194.48|192.08|193.96|191.56|194.48|192.08|193.85|191.45|0
1706218800000|2024-01-25 21:40:00|194.08|191.68|193.5|191.1|194.08|191.68|193.04|190.64|0
1706219100000|2024-01-25 21:45:00|193.62|191.22|194.3|191.9|194.53|192.13|193.62|191.22|0
1706219400000|2024-01-25 21:50:00|194.25|191.85|193.84|191.44|194.76|192.36|193.84|191.44|0
1706219700000|2024-01-25 21:55:00|193.9|191.5|196.09|193.69|196.09|193.69|193.9|191.5|0
1706220000000|2024-01-25 22:00:00|195.79|193.39|195.79|193.39|195.91|193.51|195.67|193.27|0
1706220300000|2024-01-25 22:05:00|195.62|193.22|195.91|193.51|196.05|193.65|195.6|193.2|0
1706220600000|2024-01-25 22:10:00|195.98|193.58|196.22|193.82|196.22|193.82|195.72|193.32|0
1706220900000|2024-01-25 22:15:00|196.16|193.76|196.08|193.68|196.16|193.76|195.99|193.59|0
1706221200000|2024-01-25 22:20:00|196.04|193.64|196.06|193.66|196.09|193.69|195.94|193.54|0
1706221500000|2024-01-25 22:25:00|196.04|193.64|196.21|193.81|196.5|194.1|196.04|193.64|0
1706221800000|2024-01-25 22:30:00|196.23|193.83|196.16|193.76|196.23|193.83|196.09|193.69|0
1706222100000|2024-01-25 22:35:00|196.14|193.74|196.14|193.74|196.21|193.81|196.11|193.71|0
1706222400000|2024-01-25 22:40:00|196.18|193.78|196.04|193.64|196.18|193.78|196.04|193.64|0
1706222700000|2024-01-25 22:45:00|196.03|193.63|196.03|193.63|196.07|193.67|196.03|193.63|0
1706223000000|2024-01-25 22:50:00|196.22|193.82|196.18|193.78|196.22|193.82|196.12|193.72|0
1706223300000|2024-01-25 22:55:00|196.2|193.8|196.34|193.94|196.39|193.99|196.2|193.8|0
1706223600000|2024-01-25 23:00:00|196.54|194.14|197.05|194.65|197.52|195.12|196.48|194.08|0
1706223900000|2024-01-25 23:05:00|197.17|194.77|197.75|195.35|197.98|195.58|196.71|194.31|0
1706224200000|2024-01-25 23:10:00|197.87|195.47|197.63|195.23|197.98|195.58|197.28|194.88|0
1706224500000|2024-01-25 23:15:00|197.75|195.35|197.05|194.65|197.98|195.58|196.93|194.53|0
1706224800000|2024-01-25 23:20:00|197.17|194.77|197.16|194.76|197.17|194.77|196.93|194.53|0
1706225100000|2024-01-25 23:25:00|197.22|194.82|198.68|196.28|198.91|196.51|197.16|194.76|0
1706225400000|2024-01-25 23:30:00|198.74|196.34|198.56|196.16|198.91|196.51|198.32|195.92|0
1706225700000|2024-01-25 23:35:00|198.44|196.04|197.97|195.57|198.44|196.04|197.97|195.57|0
1706226000000|2024-01-25 23:40:00|198.03|195.63|198.32|195.92|198.44|196.04|197.86|195.46|0
1706226300000|2024-01-25 23:45:00|198.09|195.69|197.85|195.45|198.2|195.8|197.85|195.45|0
1706226600000|2024-01-25 23:50:00|197.97|195.57|197.85|195.45|197.97|195.57|197.62|195.22|0
1706226900000|2024-01-25 23:55:00|197.97|195.57|198.32|195.92|198.32|195.92|197.85|195.45|0
1706227200000|2024-01-26 00:00:00|198.2|195.8|197.97|195.57|198.67|196.27|197.97|195.57|0
1706227500000|2024-01-26 00:05:00|197.91|195.51|198.14|195.74|198.43|196.03|197.85|195.45|0
1706227800000|2024-01-26 00:10:00|198.08|195.68|198.78|196.38|198.84|196.44|198.08|195.68|0
1706228100000|2024-01-26 00:15:00|199.01|196.61|199.01|196.61|199.13|196.73|198.78|196.38|0
1706228400000|2024-01-26 00:20:00|199.07|196.67|199.24|196.84|199.36|196.96|199.01|196.61|0
1706228700000|2024-01-26 00:25:00|199.36|196.96|198.89|196.49|199.36|196.96|198.77|196.37|0
1706229000000|2024-01-26 00:30:00|198.77|196.37|198.66|196.26|198.77|196.37|198.54|196.14|0
1706229300000|2024-01-26 00:35:00|198.6|196.2|198.42|196.02|198.72|196.32|198.31|195.91|0
1706229600000|2024-01-26 00:40:00|198.77|196.37|198.3|195.9|198.77|196.37|198.3|195.9|0
1706229900000|2024-01-26 00:45:00|198.19|195.79|198.07|195.67|198.19|195.79|197.84|195.44|0
1706230200000|2024-01-26 00:50:00|197.95|195.55|198.18|195.78|198.18|195.78|197.84|195.44|0
1706230500000|2024-01-26 00:55:00|198.3|195.9|198.88|196.48|198.88|196.48|198.3|195.9|0
1706230800000|2024-01-26 01:00:00|199.12|196.72|199.82|197.42|200.17|197.77|199.12|196.72|0
1706231100000|2024-01-26 01:05:00|199.7|197.3|200.05|197.65|200.17|197.77|199.7|197.3|0
1706231400000|2024-01-26 01:10:00|200.11|197.71|199.81|197.41|200.17|197.77|199.7|197.3|0
1706231700000|2024-01-26 01:15:00|199.88|197.48|198.25|195.85|200.05|197.65|198.25|195.85|0
1706232000000|2024-01-26 01:20:00|198.31|195.91|198.24|195.84|198.36|195.96|198.24|195.84|0
1706232300000|2024-01-26 01:25:00|198.3|195.9|198.48|196.08|198.59|196.19|198.24|195.84|0
1706232600000|2024-01-26 01:30:00|198.32|196.12|198.49|196.29|198.73|196.53|198.26|196.06|0
1706232900000|2024-01-26 01:35:00|198.61|196.41|198.26|196.06|198.61|196.41|198.2|196|0
1706233200000|2024-01-26 01:40:00|198.37|196.17|198.14|195.94|198.37|196.17|198.14|195.94|0
1706233500000|2024-01-26 01:45:00|198.26|196.06|198.37|196.17|198.37|196.17|198.14|195.94|0
1706233800000|2024-01-26 01:50:00|198.49|196.29|198.25|196.05|198.6|196.4|198.14|195.94|0
1706234100000|2024-01-26 01:55:00|198.2|196|198.19|195.99|198.37|196.17|198.13|195.93|0
1706234400000|2024-01-26 02:00:00|198.25|196.05|197.61|195.41|198.25|196.05|197.55|195.35|0
1706234700000|2024-01-26 02:05:00|197.55|195.35|197.43|195.23|197.55|195.35|197.31|195.11|0
1706235000000|2024-01-26 02:10:00|197.31|195.11|196.96|194.76|197.31|195.11|196.85|194.65|0
1706235300000|2024-01-26 02:15:00|196.85|194.65|197.08|194.88|197.08|194.88|196.84|194.64|0
1706235600000|2024-01-26 02:20:00|196.96|194.76|197.08|194.88|197.08|194.88|196.84|194.64|0
1706235900000|2024-01-26 02:25:00|196.96|194.76|197.07|194.87|197.19|194.99|196.96|194.76|0
1706236200000|2024-01-26 02:30:00|196.96|194.76|196.72|194.52|197.07|194.87|196.67|194.47|0
1706236500000|2024-01-26 02:35:00|196.61|194.41|196.84|194.64|196.95|194.75|196.49|194.29|0
1706236800000|2024-01-26 02:40:00|196.95|194.75|197.07|194.87|197.07|194.87|196.84|194.64|0
1706237100000|2024-01-26 02:45:00|197.01|194.81|197.89|195.69|197.89|195.69|197.01|194.81|0
1706237400000|2024-01-26 02:50:00|197.83|195.63|198.47|196.27|198.47|196.27|197.83|195.63|0
1706237700000|2024-01-26 02:55:00|198.53|196.33|198.82|196.62|198.82|196.62|198.53|196.33|0
1706238000000|2024-01-26 03:00:00|198.94|196.74|198.47|196.27|198.94|196.74|198.35|196.15|0
1706238300000|2024-01-26 03:05:00|198.35|196.15|198.58|196.38|198.58|196.38|198.23|196.03|0
1706238600000|2024-01-26 03:10:00|198.53|196.33|198.58|196.38|198.58|196.38|198.46|196.26|0
1706238900000|2024-01-26 03:15:00|198.46|196.26|198.81|196.61|199.05|196.85|198.46|196.26|0
1706239200000|2024-01-26 03:20:00|198.93|196.73|198.93|196.73|198.93|196.73|198.69|196.49|0
1706239500000|2024-01-26 03:25:00|198.99|196.79|198.87|196.67|199.05|196.85|198.81|196.61|0
1706239800000|2024-01-26 03:30:00|198.81|196.61|198.81|196.61|198.93|196.73|198.69|196.49|0
1706240100000|2024-01-26 03:35:00|198.69|196.49|198.92|196.72|198.93|196.73|198.69|196.49|0
1706240400000|2024-01-26 03:40:00|199.04|196.84|198.98|196.78|199.28|197.08|198.92|196.72|0
1706240700000|2024-01-26 03:45:00|198.92|196.72|198.45|196.25|198.92|196.72|198.45|196.25|0
1706241000000|2024-01-26 03:50:00|198.57|196.37|198.69|196.49|198.8|196.6|198.45|196.25|0
1706241300000|2024-01-26 03:55:00|198.8|196.6|199.04|196.84|199.04|196.84|198.75|196.55|0
1706241600000|2024-01-26 04:00:00|198.98|196.78|199.39|197.19|199.39|197.19|198.92|196.72|0
1706241900000|2024-01-26 04:05:00|199.5|197.3|199.27|197.07|199.5|197.3|199.27|197.07|0
1706242200000|2024-01-26 04:10:00|199.38|197.18|200.09|197.89|200.21|198.01|199.27|197.07|0
1706242500000|2024-01-26 04:15:00|199.97|197.77|199.62|197.42|200.09|197.89|199.38|197.18|0
1706242800000|2024-01-26 04:20:00|199.74|197.54|200.44|198.24|200.68|198.48|199.38|197.18|0
1706243100000|2024-01-26 04:25:00|200.56|198.36|200.91|198.71|201.39|199.19|200.56|198.36|0
1706243400000|2024-01-26 04:30:00|201.15|198.95|200.91|198.71|201.15|198.95|200.32|198.12|0
1706243700000|2024-01-26 04:35:00|201.03|198.83|201.5|199.3|201.5|199.3|200.91|198.71|0
1706244000000|2024-01-26 04:40:00|201.56|199.36|202.45|200.25|202.57|200.37|201.38|199.18|0
1706244300000|2024-01-26 04:45:00|202.33|200.13|202.56|200.36|202.92|200.72|202.33|200.13|0
1706244600000|2024-01-26 04:50:00|202.45|200.25|202.8|200.6|203.04|200.84|202.33|200.13|0
1706244900000|2024-01-26 04:55:00|202.68|200.48|202.56|200.36|202.68|200.48|202.32|200.12|0
1706245200000|2024-01-26 05:00:00|202.44|200.24|201.97|199.77|202.44|200.24|201.97|199.77|0
1706245500000|2024-01-26 05:05:00|202.09|199.89|201.61|199.41|202.09|199.89|201.61|199.41|0
1706245800000|2024-01-26 05:10:00|201.37|199.17|200.9|198.7|201.49|199.29|200.9|198.7|0
1706246100000|2024-01-26 05:15:00|200.54|198.34|200.78|198.58|201.02|198.82|200.49|198.29|0
1706246400000|2024-01-26 05:20:00|200.9|198.7|201.01|198.81|201.13|198.93|200.9|198.7|0
1706246700000|2024-01-26 05:25:00|200.9|198.7|200.89|198.69|201.01|198.81|200.78|198.58|0
1706247000000|2024-01-26 05:30:00|200.6|198.4|200.42|198.22|200.66|198.46|200.42|198.22|0
1706247300000|2024-01-26 05:35:00|200.3|198.1|200.54|198.34|200.66|198.46|200.07|197.87|0
1706247600000|2024-01-26 05:40:00|200.48|198.28|199.83|197.63|200.54|198.34|199.83|197.63|0
1706247900000|2024-01-26 05:45:00|199.71|197.51|200.06|197.86|200.06|197.86|199.71|197.51|0
1706248200000|2024-01-26 05:50:00|200.18|197.98|200.98|198.78|200.98|198.78|199.83|197.63|0
1706248500000|2024-01-26 05:55:00|200.87|198.67|201.69|199.49|201.69|199.49|200.75|198.55|0
1706248800000|2024-01-26 06:00:00|201.63|199.43|202.16|199.96|202.4|200.2|201.57|199.37|0
1706249100000|2024-01-26 06:05:00|202.04|199.84|203.23|201.03|203.35|201.15|202.04|199.84|0
1706249400000|2024-01-26 06:10:00|203.17|200.97|203.94|201.74|203.94|201.74|203.17|200.97|0
1706249700000|2024-01-26 06:15:00|204.3|202.1|203.11|200.91|204.42|202.22|202.99|200.79|0
1706250000000|2024-01-26 06:20:00|203.17|200.97|203.1|200.9|203.34|201.14|202.51|200.31|0
1706250300000|2024-01-26 06:25:00|203.22|201.02|204.05|201.85|204.29|202.09|203.22|201.02|0
1706250600000|2024-01-26 06:30:00|204.12|201.92|204.05|201.85|204.65|202.45|204.05|201.85|0
1706250900000|2024-01-26 06:35:00|203.93|201.73|203.1|200.9|203.93|201.73|203.1|200.9|0
1706251200000|2024-01-26 06:40:00|203.22|201.02|202.98|200.78|203.57|201.37|202.98|200.78|0
1706251500000|2024-01-26 06:45:00|203.22|201.02|203.45|201.25|203.57|201.37|202.74|200.54|0
1706251800000|2024-01-26 06:50:00|203.33|201.13|202.09|199.89|203.4|201.2|202.09|199.89|0
1706252100000|2024-01-26 06:55:00|202.21|200.01|201.97|199.77|202.21|200.01|201.38|199.18|0
1706252400000|2024-01-26 07:00:00|201.85|199.65|201.26|199.06|202.21|200.01|201.14|198.94|0
1706252700000|2024-01-26 07:05:00|201.2|199|201.5|199.3|201.73|199.53|201.2|199|0
1706253000000|2024-01-26 07:10:00|201.61|199.41|201.73|199.53|201.85|199.65|201.38|199.18|0
1706253300000|2024-01-26 07:15:00|201.85|199.65|202.15|199.95|202.92|200.72|201.73|199.53|0
1706253600000|2024-01-26 07:20:00|203.7|201.5|204.86|202.66|204.98|202.78|203.7|201.5|0
1706253900000|2024-01-26 07:25:00|204.98|202.78|204.38|202.18|204.98|202.78|204.02|201.82|0
1706254200000|2024-01-26 07:30:00|204.5|202.3|205.33|203.13|205.69|203.49|204.08|201.88|0
1706254500000|2024-01-26 07:35:00|205.45|203.25|204.73|202.53|205.45|203.25|204.73|202.53|0
1706254800000|2024-01-26 07:40:00|204.85|202.65|205.33|203.13|205.33|203.13|204.73|202.53|0
1706255100000|2024-01-26 07:45:00|205.21|203.01|206.16|203.96|206.16|203.96|204.97|202.77|0
1706255400000|2024-01-26 07:50:00|206.28|204.08|206.4|204.2|207|204.8|206.28|204.08|0
1706255700000|2024-01-26 07:55:00|206.52|204.32|206.4|204.2|206.64|204.44|206.04|203.84|0
1706256000000|2024-01-26 08:00:00|206.16|203.96|205.56|203.36|206.63|204.43|205.44|203.24|0
1706256300000|2024-01-26 08:05:00|205.44|203.24|205.2|203|205.56|203.36|204.96|202.76|0
1706256600000|2024-01-26 08:10:00|205.08|202.88|204.6|202.4|205.32|203.12|204.25|202.05|0
1706256900000|2024-01-26 08:15:00|204.72|202.52|204.96|202.76|205.32|203.12|204.48|202.28|0
1706257200000|2024-01-26 08:20:00|205.08|202.88|205.43|203.23|205.91|203.71|205.08|202.88|0
1706257500000|2024-01-26 08:25:00|205.55|203.35|205.31|203.11|206.15|203.95|204.96|202.76|0
1706257800000|2024-01-26 08:30:00|205.19|202.99|203.89|201.69|205.19|202.99|203.77|201.57|0
1706258100000|2024-01-26 08:35:00|204|201.8|203.77|201.57|204.12|201.92|203.53|201.33|0
1706258400000|2024-01-26 08:40:00|203.65|201.45|204.71|202.51|204.95|202.75|203.65|201.45|0
1706258700000|2024-01-26 08:45:00|204.48|202.28|204.24|202.04|204.77|202.57|203.76|201.56|0
1706259000000|2024-01-26 08:50:00|204.12|201.92|204.12|201.92|204.24|202.04|203.76|201.56|0
1706259300000|2024-01-26 08:55:00|204.24|202.04|204.23|202.03|204.35|202.15|203.76|201.56|0
1706259600000|2024-01-26 09:00:00|204.12|201.92|204.95|202.75|204.95|202.75|203.64|201.44|0
1706259900000|2024-01-26 09:05:00|204.83|202.63|204.23|202.03|205.66|203.46|204.23|202.03|0
1706260200000|2024-01-26 09:10:00|204.11|201.91|204.41|202.21|204.65|202.45|203.7|201.5|0
1706260500000|2024-01-26 09:15:00|204.35|202.15|203.82|201.62|204.7|202.5|203.4|201.2|0
1706260800000|2024-01-26 09:20:00|203.87|201.67|203.04|200.84|203.87|201.67|202.92|200.72|0
1706261100000|2024-01-26 09:25:00|202.92|200.72|202.33|200.13|203.04|200.84|202.33|200.13|0
1706261400000|2024-01-26 09:30:00|202.21|200.01|202.45|200.25|202.8|200.6|201.74|199.54|0
1706261700000|2024-01-26 09:35:00|202.57|200.37|202.33|200.13|202.8|200.6|201.98|199.78|0
1706262000000|2024-01-26 09:40:00|202.21|200.01|201.39|199.19|202.27|200.07|201.39|199.19|0
1706262300000|2024-01-26 09:45:00|201.5|199.3|201.03|198.83|201.5|199.3|200.8|198.6|0
1706262600000|2024-01-26 09:50:00|200.91|198.71|200.21|198.01|201.03|198.83|200.21|198.01|0
1706262900000|2024-01-26 09:55:00|200.44|198.24|200.09|197.89|200.56|198.36|200.09|197.89|0
1706263200000|2024-01-26 10:00:00|199.86|197.66|200.32|198.12|200.32|198.12|199.39|197.19|0
1706263500000|2024-01-26 10:05:00|200.21|198.01|200.56|198.36|200.79|198.59|199.86|197.66|0
1706263800000|2024-01-26 10:10:00|200.62|198.42|200.92|198.72|201.37|199.17|199.85|197.65|0
1706264100000|2024-01-26 10:15:00|200.8|198.6|199.75|197.55|200.8|198.6|199.63|197.43|0
1706264400000|2024-01-26 10:20:00|199.86|197.66|199.75|197.55|200.1|197.9|199.57|197.37|0
1706264700000|2024-01-26 10:25:00|199.81|197.61|199.51|197.31|199.86|197.66|199.28|197.08|0
1706265000000|2024-01-26 10:30:00|199.28|197.08|200.09|197.89|200.21|198.01|199.28|197.08|0
1706265300000|2024-01-26 10:35:00|200.21|198.01|200.09|197.89|200.33|198.13|199.74|197.54|0
1706265600000|2024-01-26 10:40:00|200.21|198.01|199.57|197.37|200.21|198.01|199.39|197.19|0
1706265900000|2024-01-26 10:45:00|199.51|197.31|199.51|197.31|199.62|197.42|199.33|197.13|0
1706266200000|2024-01-26 10:50:00|199.62|197.42|200.26|198.06|200.32|198.12|199.5|197.3|0
1706266500000|2024-01-26 10:55:00|200.2|198|199.97|197.77|200.38|198.18|199.97|197.77|0
1706266800000|2024-01-26 11:00:00|200.03|197.83|199.15|196.95|200.03|197.83|199.15|196.95|0
1706267100000|2024-01-26 11:05:00|199.21|197.01|200.38|198.18|200.43|198.23|199.03|196.83|0
1706267400000|2024-01-26 11:10:00|200.43|198.23|200.43|198.23|200.43|198.23|199.96|197.76|0
1706267700000|2024-01-26 11:15:00|200.49|198.29|200.43|198.23|200.9|198.7|200.43|198.23|0
1706268000000|2024-01-26 11:20:00|200.55|198.35|198.97|196.77|200.55|198.35|198.86|196.66|0
1706268300000|2024-01-26 11:25:00|198.91|196.71|198.91|196.71|199.38|197.18|198.8|196.6|0
1706268600000|2024-01-26 11:30:00|198.68|196.48|198.45|196.25|198.68|196.48|198.21|196.01|0
1706268900000|2024-01-26 11:35:00|198.51|196.31|199.14|196.94|199.49|197.29|198.44|196.24|0
1706269200000|2024-01-26 11:40:00|199.08|196.88|199.84|197.64|199.96|197.76|198.91|196.71|0
1706269500000|2024-01-26 11:45:00|199.96|197.76|199.25|197.05|199.96|197.76|199.25|197.05|0
1706269800000|2024-01-26 11:50:00|199.14|196.94|199.08|196.88|199.49|197.29|199.02|196.82|0
1706270100000|2024-01-26 11:55:00|199.14|196.94|199.13|196.93|199.37|197.17|198.9|196.7|0
1706270400000|2024-01-26 12:00:00|199.02|196.82|198.09|195.89|199.02|196.82|197.97|195.77|0
1706270700000|2024-01-26 12:05:00|197.97|195.77|197.85|195.65|198.55|196.35|197.85|195.65|0
1706271000000|2024-01-26 12:10:00|197.97|195.77|197.39|195.19|198.2|196|197.39|195.19|0
1706271300000|2024-01-26 12:15:00|197.27|195.07|197.27|195.07|197.51|195.31|196.93|194.73|0
1706271600000|2024-01-26 12:20:00|197.16|194.96|197.5|195.3|197.73|195.53|196.93|194.73|0
1706271900000|2024-01-26 12:25:00|197.39|195.19|197.39|195.19|197.85|195.65|197.39|195.19|0
1706272200000|2024-01-26 12:30:00|197.5|195.3|196.81|194.61|197.5|195.3|196.81|194.61|0
1706272500000|2024-01-26 12:35:00|196.92|194.72|196.34|194.14|196.92|194.72|196.23|194.03|0
1706272800000|2024-01-26 12:40:00|196.46|194.26|196.34|194.14|196.57|194.37|196.23|194.03|0
1706273100000|2024-01-26 12:45:00|196.46|194.26|197.05|194.85|197.86|195.66|196.23|194.03|0
1706273400000|2024-01-26 12:50:00|197.17|194.97|198.09|195.89|198.09|195.89|197.05|194.85|0
1706273700000|2024-01-26 12:55:00|198.21|196.01|198.84|196.64|198.9|196.7|198.21|196.01|0
1706274000000|2024-01-26 13:00:00|198.67|196.47|198.2|196|199.02|196.82|197.74|195.54|0
1706274300000|2024-01-26 13:05:00|198.32|196.12|197.16|194.96|198.32|196.12|197.16|194.96|0
1706274600000|2024-01-26 13:10:00|197.11|194.91|197.28|195.08|197.74|195.54|197.11|194.91|0
1706274900000|2024-01-26 13:15:00|197.22|195.02|198.43|196.23|198.55|196.35|197.16|194.96|0
1706275200000|2024-01-26 13:20:00|198.55|196.35|198.2|196|198.66|196.46|197.5|195.3|0
1706275500000|2024-01-26 13:25:00|198.31|196.11|198.72|196.52|199.36|197.16|197.85|195.65|0
1706275800000|2024-01-26 13:30:00|198.77|196.57|199.47|197.27|200.58|198.38|196.75|194.55|0
1706276100000|2024-01-26 13:35:00|199.35|197.15|199.23|197.03|200.99|198.79|198.54|196.34|0
1706276400000|2024-01-26 13:40:00|199|196.8|195.99|193.79|199.12|196.92|195.76|193.56|0
1706276700000|2024-01-26 13:45:00|196.22|194.02|193.53|191.33|196.33|194.13|193.35|191.15|0
1706277000000|2024-01-26 13:50:00|193.47|191.27|194.04|191.84|194.38|192.18|193.24|191.04|0
1706277300000|2024-01-26 13:55:00|193.92|191.72|194.15|191.95|194.72|192.52|193.58|191.38|0
1706277600000|2024-01-26 14:00:00|194.38|192.18|196.91|194.71|196.91|194.71|194.15|191.95|0
1706277900000|2024-01-26 14:05:00|197.02|194.82|196.39|194.19|197.72|195.52|196.1|193.9|0
1706278200000|2024-01-26 14:10:00|196.33|194.13|199.22|197.02|199.22|197.02|196.21|194.01|0
1706278500000|2024-01-26 14:15:00|199.11|196.91|199.86|197.66|199.92|197.72|198.29|196.09|0
1706278800000|2024-01-26 14:20:00|199.8|197.6|199.63|197.43|200.15|197.95|198.64|196.44|0
1706279100000|2024-01-26 14:25:00|199.57|197.37|198|195.8|199.8|197.6|197.94|195.74|0
1706279400000|2024-01-26 14:30:00|198.06|195.86|195.63|193.43|198.52|196.32|194.83|192.63|0
1706279700000|2024-01-26 14:35:00|195.4|193.2|196.43|194.23|197.82|195.62|195.05|192.85|0
1706280000000|2024-01-26 14:40:00|196.2|194|196.55|194.35|197.24|195.04|195.86|193.66|0
1706280300000|2024-01-26 14:45:00|196.78|194.58|198.17|195.97|198.51|196.31|196.78|194.58|0
1706280600000|2024-01-26 14:50:00|197.93|195.73|198.63|196.43|199.44|197.24|197.35|195.15|0
1706280900000|2024-01-26 14:55:00|198.98|196.78|197.41|195.21|199.39|197.19|197.3|195.1|0
1706281200000|2024-01-26 15:00:00|197.53|195.33|198.63|196.43|198.98|196.78|197.53|195.33|0
1706281500000|2024-01-26 15:05:00|198.51|196.31|198.39|196.19|200.49|198.29|198.28|196.08|0
1706281800000|2024-01-26 15:10:00|198.62|196.42|197.81|195.61|198.86|196.66|197.58|195.38|0
1706282100000|2024-01-26 15:15:00|197.93|195.73|198.5|196.3|199.79|197.59|197.93|195.73|0
1706282400000|2024-01-26 15:20:00|198.39|196.19|197|194.8|198.62|196.42|196.77|194.57|0
1706282700000|2024-01-26 15:25:00|196.88|194.68|195.27|193.07|196.88|194.68|195.04|192.84|0
1706283000000|2024-01-26 15:30:00|195.38|193.18|194.35|192.15|195.61|193.41|193.78|191.58|0
1706283300000|2024-01-26 15:35:00|194.23|192.03|193.78|191.58|194.81|192.61|192.86|190.66|0
1706283600000|2024-01-26 15:40:00|193.66|191.46|192.63|190.43|193.78|191.58|192.52|190.32|0
1706283900000|2024-01-26 15:45:00|192.52|190.32|192.29|190.09|192.98|190.78|192.07|189.87|0
1706284200000|2024-01-26 15:50:00|192.18|189.98|192.55|190.35|194.17|191.97|191.65|189.45|0
1706284500000|2024-01-26 15:55:00|192.44|190.24|191.65|189.45|193.01|190.81|191.65|189.45|0
1706284800000|2024-01-26 16:00:00|191.53|189.33|193.23|191.03|193.23|191.03|191.19|188.99|0
1706285100000|2024-01-26 16:05:00|193.01|190.81|192.66|190.46|193.69|191.49|192.44|190.24|0
1706285400000|2024-01-26 16:10:00|192.44|190.24|194.37|192.17|194.37|192.17|192.44|190.24|0
1706285700000|2024-01-26 16:15:00|194.26|192.06|194.54|192.34|194.66|192.46|193.29|191.09|0
1706286000000|2024-01-26 16:20:00|194.43|192.23|193.63|191.43|194.54|192.34|193.29|191.09|0
1706286300000|2024-01-26 16:25:00|193.28|191.08|193.17|190.97|193.74|191.54|192.72|190.52|0
1706286600000|2024-01-26 16:30:00|193.06|190.86|193.17|190.97|193.28|191.08|192.49|190.29|0
1706286900000|2024-01-26 16:35:00|193.28|191.08|195.34|193.14|195.68|193.48|192.71|190.51|0
1706287200000|2024-01-26 16:40:00|195.22|193.02|195.22|193.02|195.8|193.6|194.65|192.45|0
1706287500000|2024-01-26 16:45:00|195.11|192.91|193.96|191.76|195.79|193.59|193.96|191.76|0
1706287800000|2024-01-26 16:50:00|193.91|191.71|193.62|191.42|194.3|192.1|193.28|191.08|0
1706288100000|2024-01-26 16:55:00|193.73|191.53|192.93|190.73|193.85|191.65|192.59|190.39|0
1706288400000|2024-01-26 17:00:00|192.82|190.62|193.05|190.85|193.39|191.19|192.59|190.39|0
1706288700000|2024-01-26 17:05:00|192.93|190.73|194.3|192.1|194.53|192.33|192.48|190.28|0
1706289000000|2024-01-26 17:10:00|194.18|191.98|193.61|191.41|195.33|193.13|193.38|191.18|0
1706289300000|2024-01-26 17:15:00|193.73|191.53|192.93|190.73|193.73|191.53|192.81|190.61|0
1706289600000|2024-01-26 17:20:00|193.04|190.84|194.64|192.44|194.75|192.55|192.59|190.39|0
1706289900000|2024-01-26 17:25:00|194.52|192.32|194.86|192.66|195.21|193.01|194.29|192.09|0
1706290200000|2024-01-26 17:30:00|194.98|192.78|196.7|194.5|197.28|195.08|194.98|192.78|0
1706290500000|2024-01-26 17:35:00|196.82|194.62|199.36|197.16|200.3|198.1|196.7|194.5|0
1706290800000|2024-01-26 17:40:00|199.01|196.81|198.21|196.01|199.02|196.82|196.7|194.5|0
1706291100000|2024-01-26 17:45:00|198.32|196.12|200.89|198.69|200.89|198.69|197.74|195.54|0
1706291400000|2024-01-26 17:50:00|200.78|198.58|199.02|196.82|201.25|199.05|198.9|196.7|0
1706291700000|2024-01-26 17:55:00|199.25|197.05|199.84|197.64|200.31|198.11|199.25|197.05|0
1706292000000|2024-01-26 18:00:00|199.95|197.75|199.48|197.28|201.01|198.81|198.9|196.7|0
1706292300000|2024-01-26 18:05:00|199.6|197.4|198.9|196.7|200.19|197.99|198.66|196.46|0
1706292600000|2024-01-26 18:10:00|198.96|196.76|199.25|197.05|199.31|197.11|198.43|196.23|0
1706292900000|2024-01-26 18:15:00|199.31|197.11|199.95|197.75|200.42|198.22|199.25|197.05|0
1706293200000|2024-01-26 18:20:00|200.06|197.86|198.31|196.11|200.18|197.98|197.96|195.76|0
1706293500000|2024-01-26 18:25:00|198.14|195.94|197.96|195.76|199.07|196.87|197.5|195.3|0
1706293800000|2024-01-26 18:30:00|197.73|195.53|197.84|195.64|199.12|196.92|197.49|195.29|0
1706294100000|2024-01-26 18:35:00|197.73|195.53|198.83|196.63|198.89|196.69|197.73|195.53|0
1706294400000|2024-01-26 18:40:00|199|196.8|200.53|198.33|201.23|199.03|199|196.8|0
1706294700000|2024-01-26 18:45:00|200.7|198.5|200.99|198.79|201.58|199.38|200.29|198.09|0
1706295000000|2024-01-26 18:50:00|200.88|198.68|200.31|198.11|201.01|198.81|199.48|197.28|0
1706295300000|2024-01-26 18:55:00|200.37|198.17|199.25|197.05|200.66|198.46|198.55|196.35|0
1706295600000|2024-01-26 19:00:00|199.01|196.81|197.61|195.41|199.25|197.05|196.91|194.71|0
1706295900000|2024-01-26 19:05:00|197.49|195.29|197.49|195.29|198.19|195.99|197.03|194.83|0
1706296200000|2024-01-26 19:10:00|197.61|195.41|197.84|195.64|198.31|196.11|197.14|194.94|0
1706296500000|2024-01-26 19:15:00|197.72|195.52|197.84|195.64|197.96|195.76|196.79|194.59|0
1706296800000|2024-01-26 19:20:00|197.72|195.52|198.65|196.45|198.77|196.57|197.37|195.17|0
1706297100000|2024-01-26 19:25:00|198.6|196.4|198.19|195.99|198.89|196.69|197.6|195.4|0
1706297400000|2024-01-26 19:30:00|198.07|195.87|198.89|196.69|199.35|197.15|197.72|195.52|0
1706297700000|2024-01-26 19:35:00|198.77|196.57|196.9|194.7|199|196.8|196.9|194.7|0
1706298000000|2024-01-26 19:40:00|196.78|194.58|195.51|193.31|196.78|194.58|195.28|193.08|0
1706298300000|2024-01-26 19:45:00|195.62|193.42|195.16|192.96|195.74|193.54|194.81|192.61|0
1706298600000|2024-01-26 19:50:00|195.28|193.08|195.1|192.9|195.28|193.08|193.78|191.58|0
1706298900000|2024-01-26 19:55:00|195.04|192.84|194.46|192.26|196.2|194|194.12|191.92|0
1706299200000|2024-01-26 20:00:00|194.23|192.03|194.92|192.72|195.04|192.84|194.12|191.92|0
1706299500000|2024-01-26 20:05:00|195.04|192.84|195.38|193.18|195.62|193.42|194.46|192.26|0
1706299800000|2024-01-26 20:10:00|195.27|193.07|194.69|192.49|195.62|193.42|194.69|192.49|0
1706300100000|2024-01-26 20:15:00|194.58|192.38|195.15|192.95|195.15|192.95|194.23|192.03|0
1706300400000|2024-01-26 20:20:00|195.04|192.84|196.31|194.11|196.77|194.57|195.04|192.84|0
1706300700000|2024-01-26 20:25:00|196.07|193.87|196.77|194.57|197.35|195.15|195.5|193.3|0
1706301000000|2024-01-26 20:30:00|196.65|194.45|197.35|195.15|197.7|195.5|196.31|194.11|0
1706301300000|2024-01-26 20:35:00|197.47|195.27|198.05|195.85|198.05|195.85|196.77|194.57|0
1706301600000|2024-01-26 20:40:00|197.93|195.73|197.46|195.26|198.75|196.55|197.11|194.91|0
1706301900000|2024-01-26 20:45:00|197.58|195.38|197|194.8|198.16|195.96|196.88|194.68|0
1706302200000|2024-01-26 20:50:00|196.88|194.68|197.23|195.03|197.93|195.73|196.53|194.33|0
1706302500000|2024-01-26 20:55:00|196.76|194.56|197.23|195.03|197.69|195.49|195.83|193.63|0
1706302800000|2024-01-26 21:00:00|196.88|194.68|197.69|195.49|198.04|195.84|196.88|194.68|0
1706303100000|2024-01-26 21:05:00|197.81|195.61|197.92|195.72|198.16|195.96|197.69|195.49|0
1706303400000|2024-01-26 21:10:00|197.81|195.61|198.04|195.84|198.15|195.95|197.8|195.6|0
1706490900000|2024-01-29 01:15:00|201.72|199.32|201.49|199.09|201.72|199.32|201.49|199.09|0
1706491200000|2024-01-29 01:20:00|201.55|199.15|201.37|198.97|201.84|199.44|201.37|198.97|0
1706491500000|2024-01-29 01:25:00|201.49|199.09|200.66|198.26|201.49|199.09|200.31|197.91|0
1706518800000|2024-01-29 09:00:00|196.69|194.49|196.23|194.03|196.69|194.49|196.11|193.91|0
1706519100000|2024-01-29 09:05:00|196.35|194.15|196|193.8|196.46|194.26|196|193.8|0
1706519400000|2024-01-29 09:10:00|196.11|193.91|196.92|194.72|196.92|194.72|195.88|193.68|0
1706519700000|2024-01-29 09:15:00|197.04|194.84|197.73|195.53|197.73|195.53|196.92|194.72|0
1706520000000|2024-01-29 09:20:00|197.85|195.65|198.31|196.11|198.43|196.23|197.62|195.42|0
1706520300000|2024-01-29 09:25:00|198.2|196|197.91|195.71|198.43|196.23|197.73|195.53|0
1706520600000|2024-01-29 09:30:00|197.85|195.65|197.96|195.76|198.08|195.88|197.5|195.3|0
1706520900000|2024-01-29 09:35:00|197.84|195.64|198.08|195.88|198.19|195.99|197.15|194.95|0
1706521200000|2024-01-29 09:40:00|198.19|195.99|199.01|196.81|199.24|197.04|198.19|195.99|0
1706521500000|2024-01-29 09:45:00|199.12|196.92|198.42|196.22|199.12|196.92|198.42|196.22|0
1706521800000|2024-01-29 09:50:00|198.48|196.28|199.12|196.92|199.12|196.92|198.42|196.22|0
1706522100000|2024-01-29 09:55:00|199.24|197.04|199.12|196.92|199.47|197.27|198.77|196.57|0
1706522400000|2024-01-29 10:00:00|199.24|197.04|198.42|196.22|199.59|197.39|198.42|196.22|0
1706522700000|2024-01-29 10:05:00|198.53|196.33|198.18|195.98|198.65|196.45|197.95|195.75|0
1706523000000|2024-01-29 10:10:00|198.07|195.87|198.06|195.86|198.18|195.98|197.72|195.52|0
1706523300000|2024-01-29 10:15:00|197.83|195.63|198.18|195.98|198.18|195.98|197.66|195.46|0
1706523600000|2024-01-29 10:20:00|198.06|195.86|197.6|195.4|198.06|195.86|197.6|195.4|0
1706523900000|2024-01-29 10:25:00|197.48|195.28|197.59|195.39|197.94|195.74|197.48|195.28|0
1706524200000|2024-01-29 10:30:00|197.54|195.34|197.59|195.39|197.71|195.51|197.36|195.16|0
1706524500000|2024-01-29 10:35:00|197.71|195.51|197.59|195.39|198.06|195.86|197.48|195.28|0
1706524800000|2024-01-29 10:40:00|197.48|195.28|196.89|194.69|197.48|195.28|196.89|194.69|0
1706525100000|2024-01-29 10:45:00|197.01|194.81|196.89|194.69|197.12|194.92|196.66|194.46|0
1706525400000|2024-01-29 10:50:00|196.78|194.58|197.3|195.1|197.36|195.16|196.78|194.58|0
1706525700000|2024-01-29 10:55:00|197.24|195.04|197.01|194.81|197.47|195.27|196.77|194.57|0
1706526000000|2024-01-29 11:00:00|196.89|194.69|197.24|195.04|197.47|195.27|196.77|194.57|0
1706526300000|2024-01-29 11:05:00|197.12|194.92|197.23|195.03|197.23|195.03|196.66|194.46|0
1706526600000|2024-01-29 11:10:00|197.12|194.92|197.12|194.92|197.35|195.15|197|194.8|0
1706526900000|2024-01-29 11:15:00|197.23|195.03|197.46|195.26|198.49|196.29|196.88|194.68|0
1706527200000|2024-01-29 11:20:00|197.58|195.38|197.34|195.14|197.75|195.55|197.23|195.03|0
1706527500000|2024-01-29 11:25:00|197.23|195.03|196.99|194.79|197.34|195.14|196.88|194.68|0
1706527800000|2024-01-29 11:30:00|197.11|194.91|197.22|195.02|197.34|195.14|196.99|194.79|0
1706528100000|2024-01-29 11:35:00|197.34|195.14|197.22|195.02|197.45|195.25|197.11|194.91|0
1706528400000|2024-01-29 11:40:00|197.34|195.14|196.99|194.79|197.57|195.37|196.99|194.79|0
1706528700000|2024-01-29 11:45:00|196.87|194.67|197.1|194.9|197.22|195.02|196.53|194.33|0
1706529000000|2024-01-29 11:50:00|196.99|194.79|196.99|194.79|197.22|195.02|196.99|194.79|0
1706529300000|2024-01-29 11:55:00|197.1|194.9|197.1|194.9|197.22|195.02|196.75|194.55|0
1706529600000|2024-01-29 12:00:00|197.04|194.84|196.75|194.55|197.33|195.13|196.52|194.32|0
1706529900000|2024-01-29 12:05:00|196.64|194.44|196.4|194.2|197.1|194.9|196.4|194.2|0
1706530200000|2024-01-29 12:10:00|196.52|194.32|196.86|194.66|196.86|194.66|196.29|194.09|0
1706530500000|2024-01-29 12:15:00|196.98|194.78|196.52|194.32|197.09|194.89|196.52|194.32|0
1706530800000|2024-01-29 12:20:00|196.4|194.2|196.63|194.43|196.75|194.55|196.4|194.2|0
1706531100000|2024-01-29 12:25:00|196.75|194.55|196.17|193.97|196.75|194.55|195.94|193.74|0
1706531400000|2024-01-29 12:30:00|196.05|193.85|196.63|194.43|196.97|194.77|196.05|193.85|0
1706531700000|2024-01-29 12:35:00|196.69|194.49|197.09|194.89|197.55|195.35|196.63|194.43|0
1706532000000|2024-01-29 12:40:00|197.2|195|197.2|195|197.32|195.12|196.86|194.66|0
1706532300000|2024-01-29 12:45:00|197.09|194.89|197.9|195.7|197.9|195.7|196.85|194.65|0
1706532600000|2024-01-29 12:50:00|198.01|195.81|197.66|195.46|198.48|196.28|197.66|195.46|0
1706532900000|2024-01-29 12:55:00|197.78|195.58|197.72|195.52|197.89|195.69|197.43|195.23|0
1706533200000|2024-01-29 13:00:00|197.78|195.58|197.54|195.34|198.01|195.81|197.43|195.23|0
1706533500000|2024-01-29 13:05:00|197.66|195.46|197.08|194.88|198.01|195.81|196.85|194.65|0
1706533800000|2024-01-29 13:10:00|196.85|194.65|197.31|195.11|197.43|195.23|196.73|194.53|0
1706534100000|2024-01-29 13:15:00|197.19|194.99|198.12|195.92|198.12|195.92|197.19|194.99|0
1706534400000|2024-01-29 13:20:00|198.24|196.04|198.47|196.27|198.7|196.5|198|195.8|0
1706534700000|2024-01-29 13:25:00|198.58|196.38|198.23|196.03|198.7|196.5|198.23|196.03|0
1706535000000|2024-01-29 13:30:00|198.35|196.15|198.7|196.5|198.7|196.5|198.12|195.92|0
1706535300000|2024-01-29 13:35:00|198.58|196.38|198.46|196.26|198.81|196.61|198.35|196.15|0
1706535600000|2024-01-29 13:40:00|198.7|196.5|199.04|196.84|199.39|197.19|198.7|196.5|0
1706535900000|2024-01-29 13:45:00|199.16|196.96|199.16|196.96|199.16|196.96|198.34|196.14|0
1706536200000|2024-01-29 13:50:00|199.04|196.84|198.46|196.26|199.04|196.84|198.34|196.14|0
1706536500000|2024-01-29 13:55:00|198.57|196.37|198.46|196.26|198.57|196.37|198.22|196.02|0
1706536800000|2024-01-29 14:00:00|198.34|196.14|198.34|196.14|198.8|196.6|198.34|196.14|0
1706537100000|2024-01-29 14:05:00|198.45|196.25|197.87|195.67|198.45|196.25|197.76|195.56|0
1706537400000|2024-01-29 14:10:00|197.99|195.79|198.57|196.37|198.57|196.37|197.99|195.79|0
1706537700000|2024-01-29 14:15:00|198.45|196.25|198.1|195.9|199.03|196.83|197.99|195.79|0
1706538000000|2024-01-29 14:20:00|198.22|196.02|198.1|195.9|198.33|196.13|197.64|195.44|0
1706538300000|2024-01-29 14:25:00|197.98|195.78|197.52|195.32|197.98|195.78|197.17|194.97|0
1706538600000|2024-01-29 14:30:00|197.17|194.97|196.71|194.51|198.45|196.25|196.36|194.16|0
1706538900000|2024-01-29 14:35:00|196.59|194.39|196.47|194.27|197.05|194.85|195.32|193.12|0
1706539200000|2024-01-29 14:40:00|196.36|194.16|196.59|194.39|197.17|194.97|196.01|193.81|0
1706539500000|2024-01-29 14:45:00|196.36|194.16|196.7|194.5|197.4|195.2|195.89|193.69|0
1706539800000|2024-01-29 14:50:00|196.82|194.62|195.89|193.69|196.82|194.62|195.89|193.69|0
1706540100000|2024-01-29 14:55:00|195.78|193.58|195.89|193.69|196.58|194.38|195.31|193.11|0
1706540400000|2024-01-29 15:00:00|195.66|193.46|197.51|195.31|197.62|195.42|195.66|193.46|0
1706540700000|2024-01-29 15:05:00|197.39|195.19|195.77|193.57|197.51|195.31|195.66|193.46|0
1706541000000|2024-01-29 15:10:00|195.66|193.46|196.11|193.91|196.57|194.37|195.31|193.11|0
1706541300000|2024-01-29 15:15:00|196.23|194.03|195.42|193.22|196.23|194.03|195.42|193.22|0
1706541600000|2024-01-29 15:20:00|195.54|193.34|198.31|196.11|198.89|196.69|195.42|193.22|0
1706541900000|2024-01-29 15:25:00|198.19|195.99|198.3|196.1|199.47|197.27|198.19|195.99|0
1706542200000|2024-01-29 15:30:00|198.19|195.99|199.46|197.26|200.52|198.32|197.15|194.95|0
1706542500000|2024-01-29 15:35:00|199.35|197.15|197.84|195.64|199.93|197.73|197.61|195.41|0
1706542800000|2024-01-29 15:40:00|197.72|195.52|198.88|196.68|199.23|197.03|197.37|195.17|0
1706543100000|2024-01-29 15:45:00|198.76|196.56|199.46|197.26|199.69|197.49|198.07|195.87|0
1706543400000|2024-01-29 15:50:00|199.57|197.37|198.87|196.67|200.04|197.84|198.76|196.56|0
1706543700000|2024-01-29 15:55:00|198.76|196.56|200.04|197.84|200.39|198.19|198.52|196.32|0
1706544000000|2024-01-29 16:00:00|199.92|197.72|199.8|197.6|200.62|198.42|199.45|197.25|0
1706544300000|2024-01-29 16:05:00|199.68|197.48|199.45|197.25|200.03|197.83|199.45|197.25|0
1706544600000|2024-01-29 16:10:00|199.33|197.13|198.75|196.55|199.45|197.25|198.63|196.43|0
1706544900000|2024-01-29 16:15:00|198.87|196.67|198.05|195.85|199.1|196.9|197.94|195.74|0
1706545200000|2024-01-29 16:20:00|197.94|195.74|198.75|196.55|199.45|197.25|197.94|195.74|0
1706545500000|2024-01-29 16:25:00|198.63|196.43|197.82|195.62|199.21|197.01|197.7|195.5|0
1706545800000|2024-01-29 16:30:00|198.05|195.85|197.7|195.5|198.05|195.85|197.12|194.92|0
1706546100000|2024-01-29 16:35:00|197.82|195.62|197.24|195.04|198.05|195.85|197.12|194.92|0
1706546400000|2024-01-29 16:40:00|197.12|194.92|196.89|194.69|197.58|195.38|196.66|194.46|0
1706546700000|2024-01-29 16:45:00|197|194.8|196.66|194.46|197.12|194.92|196.31|194.11|0
1706547000000|2024-01-29 16:50:00|196.54|194.34|196.31|194.11|197|194.8|196.19|193.99|0
1706547300000|2024-01-29 16:55:00|196.42|194.22|196.19|193.99|196.54|194.34|195.96|193.76|0
1706547600000|2024-01-29 17:00:00|195.96|193.76|196.77|194.57|197.11|194.91|195.85|193.65|0
1706547900000|2024-01-29 17:05:00|196.88|194.68|196.65|194.45|197.11|194.91|196.65|194.45|0
1706548200000|2024-01-29 17:10:00|196.53|194.33|196.53|194.33|196.65|194.45|196.07|193.87|0
1706548500000|2024-01-29 17:15:00|196.65|194.45|196.65|194.45|196.88|194.68|195.96|193.76|0
1706548800000|2024-01-29 17:20:00|196.76|194.56|195.38|193.18|197.22|195.02|194.92|192.72|0
1706549100000|2024-01-29 17:25:00|195.27|193.07|195.61|193.41|195.84|193.64|194.58|192.38|0
1706549400000|2024-01-29 17:30:00|195.49|193.29|195.26|193.06|195.49|193.29|194.8|192.6|0
1706549700000|2024-01-29 17:35:00|195.38|193.18|194.46|192.26|195.38|193.18|194.23|192.03|0
1706550000000|2024-01-29 17:40:00|194.34|192.14|195.37|193.17|195.6|193.4|194.11|191.91|0
1706550300000|2024-01-29 17:45:00|195.26|193.06|196.75|194.55|197.1|194.9|195.26|193.06|0
1706550600000|2024-01-29 17:50:00|196.87|194.67|196.64|194.44|197.21|195.01|196.18|193.98|0
1706550900000|2024-01-29 17:55:00|196.52|194.32|195.94|193.74|196.64|194.44|195.48|193.28|0
1706551200000|2024-01-29 18:00:00|195.71|193.51|197.16|194.96|197.44|195.24|195.71|193.51|0
1706551500000|2024-01-29 18:05:00|197.05|194.85|196.58|194.38|197.05|194.85|196.24|194.04|0
1706551800000|2024-01-29 18:10:00|196.7|194.5|196.81|194.61|197.51|195.31|196.58|194.38|0
1706552100000|2024-01-29 18:15:00|196.93|194.73|196.47|194.27|197.16|194.96|196.24|194.04|0
1706552400000|2024-01-29 18:20:00|196.58|194.38|196|193.8|196.58|194.38|195.89|193.69|0
1706552700000|2024-01-29 18:25:00|195.89|193.69|195.2|193|195.89|193.69|195.08|192.88|0
1706553000000|2024-01-29 18:30:00|195.08|192.88|195.43|193.23|195.54|193.34|194.86|192.66|0
1706553300000|2024-01-29 18:35:00|195.54|193.34|195.54|193.34|195.54|193.34|195.08|192.88|0
1706553600000|2024-01-29 18:40:00|195.43|193.23|195.08|192.88|195.54|193.34|194.74|192.54|0
1706553900000|2024-01-29 18:45:00|195.19|192.99|195.19|192.99|195.31|193.11|194.96|192.76|0
1706554200000|2024-01-29 18:50:00|195.31|193.11|195.99|193.79|196.22|194.02|195.31|193.11|0
1706554500000|2024-01-29 18:55:00|196.11|193.91|196.11|193.91|196.22|194.02|195.88|193.68|0
1706554800000|2024-01-29 19:00:00|196.22|194.02|195.76|193.56|196.68|194.48|195.53|193.33|0
1706555100000|2024-01-29 19:05:00|195.65|193.45|194.84|192.64|195.76|193.56|194.84|192.64|0
1706555400000|2024-01-29 19:10:00|194.73|192.53|193.7|191.5|194.84|192.64|193.47|191.27|0
1706555700000|2024-01-29 19:15:00|193.81|191.61|194.16|191.96|194.38|192.18|193.02|190.82|0
1706556000000|2024-01-29 19:20:00|194.27|192.07|193.81|191.61|194.27|192.07|193.58|191.38|0
1706556300000|2024-01-29 19:25:00|193.7|191.5|193.47|191.27|194.15|191.95|193.47|191.27|0
1706556600000|2024-01-29 19:30:00|193.35|191.15|193.01|190.81|193.81|191.61|192.67|190.47|0
1706556900000|2024-01-29 19:35:00|192.9|190.7|192.9|190.7|193.12|190.92|192.22|190.02|0
1706557200000|2024-01-29 19:40:00|192.78|190.58|192.55|190.35|193.01|190.81|192.1|189.9|0
1706557500000|2024-01-29 19:45:00|192.67|190.47|193.8|191.6|193.8|191.6|192.55|190.35|0
1706557800000|2024-01-29 19:50:00|193.58|191.38|193.23|191.03|193.58|191.38|193.01|190.81|0
1706558100000|2024-01-29 19:55:00|193.35|191.15|193|190.8|193.35|191.15|192.55|190.35|0
1706558400000|2024-01-29 20:00:00|193.12|190.92|189.23|187.03|193.12|190.92|187.49|185.29|0
1706558700000|2024-01-29 20:05:00|189.34|187.14|188.45|186.25|190.13|187.93|187.23|185.03|0
1706559000000|2024-01-29 20:10:00|188.56|186.36|188.45|186.25|188.56|186.36|187.78|185.58|0
1706559300000|2024-01-29 20:15:00|188.34|186.14|185.24|183.04|188.56|186.36|185.13|182.93|0
1706559600000|2024-01-29 20:20:00|185.02|182.82|185.81|183.61|186.03|183.83|184.03|181.83|0
1706559900000|2024-01-29 20:25:00|185.92|183.72|186.25|184.05|186.69|184.49|184.17|181.97|0
1706560200000|2024-01-29 20:30:00|186.14|183.94|185.7|183.5|186.14|183.94|185.04|182.84|0
1706560500000|2024-01-29 20:35:00|185.76|183.56|186.8|184.6|186.91|184.71|185.26|183.06|0
1706560800000|2024-01-29 20:40:00|186.91|184.71|187.34|185.14|187.57|185.37|186.68|184.48|0
1706561100000|2024-01-29 20:45:00|187.57|185.37|188.12|185.92|188.67|186.47|187.34|185.14|0
1706561400000|2024-01-29 20:50:00|188.34|186.14|187.67|185.47|188.34|186.14|186.68|184.48|0
1706561700000|2024-01-29 20:55:00|187.56|185.36|184.93|182.73|187.89|185.69|184.38|182.18|0
1706562000000|2024-01-29 21:00:00|184.6|182.4|187.01|184.81|187.01|184.81|184.6|182.4|0
1706562300000|2024-01-29 21:05:00|187.12|184.92|187.12|184.92|187.34|185.14|186.46|184.26|0
1706562600000|2024-01-29 21:10:00|187.23|185.03|186.24|184.04|187.23|185.03|186.24|184.04|0
1706562900000|2024-01-29 21:15:00|186.01|183.61|185.57|183.17|186.01|183.61|185.24|182.84|0
1706563200000|2024-01-29 21:20:00|185.68|183.28|185.56|183.16|185.89|183.49|185.56|183.16|0
1706563500000|2024-01-29 21:25:00|185.46|183.06|185.56|183.16|185.67|183.27|185.35|182.95|0
1706563800000|2024-01-29 21:30:00|185.67|183.27|185.23|182.83|185.78|183.38|185.23|182.83|0
1706564100000|2024-01-29 21:35:00|185.34|182.94|185.45|183.05|185.45|183.05|185.23|182.83|0
1706564400000|2024-01-29 21:40:00|185.56|183.16|185.34|182.94|185.78|183.38|185.34|182.94|0
1706564700000|2024-01-29 21:45:00|185.23|182.83|185.45|183.05|185.67|183.27|185.23|182.83|0
1706565000000|2024-01-29 21:50:00|185.56|183.16|185.72|183.32|185.78|183.38|185.45|183.05|0
1706565300000|2024-01-29 21:55:00|185.77|183.37|186.71|184.31|186.82|184.42|185.66|183.26|0
1706565600000|2024-01-29 22:00:00|186.58|184.18|186.18|183.78|186.58|184.18|186.05|183.65|0
1706565900000|2024-01-29 22:05:00|186.17|183.77|186.15|183.75|186.17|183.77|186.15|183.75|0
1706566200000|2024-01-29 22:10:00|186.16|183.76|186.18|183.78|186.18|183.78|186.04|183.64|0
1706566500000|2024-01-29 22:15:00|186.13|183.73|186.13|183.73|186.18|183.78|186.07|183.67|0
1706566800000|2024-01-29 22:20:00|186.11|183.71|186.16|183.76|186.18|183.78|186.11|183.71|0
1706567100000|2024-01-29 22:25:00|186.09|183.69|186.13|183.73|186.13|183.73|185.64|183.24|0
1706567400000|2024-01-29 22:30:00|185.92|183.52|186.08|183.68|186.08|183.68|185.9|183.5|0
1706567700000|2024-01-29 22:35:00|186.04|183.64|185.78|183.38|186.04|183.64|185.78|183.38|0
1706568000000|2024-01-29 22:40:00|185.75|183.35|185.72|183.32|185.83|183.43|185.43|183.03|0
1706568300000|2024-01-29 22:45:00|185.67|183.27|185.86|183.46|185.86|183.46|185.67|183.27|0
1706568600000|2024-01-29 22:50:00|185.85|183.45|185.92|183.52|185.92|183.52|185.78|183.38|0
1706568900000|2024-01-29 22:55:00|185.96|183.56|185.87|183.47|186.02|183.62|185.83|183.43|0
1706569200000|2024-01-29 23:00:00|186.47|184.07|185.32|182.92|186.8|184.4|185.21|182.81|0
1706569500000|2024-01-29 23:05:00|185.31|182.91|185.2|182.8|185.31|182.91|184.88|182.48|0
1706569800000|2024-01-29 23:10:00|185.15|182.75|185.86|183.46|185.97|183.57|184.99|182.59|0
1706570100000|2024-01-29 23:15:00|185.75|183.35|185.81|183.41|185.97|183.57|185.64|183.24|0
1706570400000|2024-01-29 23:20:00|185.75|183.35|185.42|183.02|185.75|183.35|185.31|182.91|0
1706570700000|2024-01-29 23:25:00|185.31|182.91|185.25|182.85|185.31|182.91|185.09|182.69|0
1706571000000|2024-01-29 23:30:00|185.31|182.91|185.42|183.02|185.42|183.02|185.09|182.69|0
1706571300000|2024-01-29 23:35:00|185.41|183.01|185.52|183.12|185.52|183.12|185.41|183.01|0
1706571600000|2024-01-29 23:40:00|185.41|183.01|185.96|183.56|185.96|183.56|185.41|183.01|0
1706571900000|2024-01-29 23:45:00|186.07|183.67|185.85|183.45|186.18|183.78|185.74|183.34|0
1706572200000|2024-01-29 23:50:00|185.96|183.56|185.96|183.56|185.96|183.56|185.85|183.45|0
1706572500000|2024-01-29 23:55:00|185.9|183.5|185.63|183.23|185.9|183.5|185.63|183.23|0
1706572800000|2024-01-30 00:00:00|185.68|183.28|185.84|183.44|185.95|183.55|185.52|183.12|0
1706573100000|2024-01-30 00:05:00|185.79|183.39|186.17|183.77|186.17|183.77|185.73|183.33|0
1706573400000|2024-01-30 00:10:00|186.39|183.99|185.84|183.44|186.5|184.1|185.84|183.44|0
1706573700000|2024-01-30 00:15:00|185.95|183.55|185.51|183.11|185.95|183.55|185.18|182.78|0
1706574000000|2024-01-30 00:20:00|185.4|183|184.63|182.23|185.4|183|184.63|182.23|0
1706574300000|2024-01-30 00:25:00|184.42|182.02|184.42|182.02|184.42|182.02|184.2|181.8|0
1706574600000|2024-01-30 00:30:00|184.52|182.12|184.41|182.01|184.74|182.34|184.31|181.91|0
1706574900000|2024-01-30 00:35:00|184.36|181.96|184.52|182.12|184.52|182.12|184.3|181.9|0
1706575200000|2024-01-30 00:40:00|184.41|182.01|184.74|182.34|184.74|182.34|184.41|182.01|0
1706575500000|2024-01-30 00:45:00|184.69|182.29|184.74|182.34|184.74|182.34|184.52|182.12|0
1706575800000|2024-01-30 00:50:00|184.85|182.45|184.63|182.23|184.85|182.45|184.63|182.23|0
1706576100000|2024-01-30 00:55:00|184.73|182.33|184.73|182.33|184.84|182.44|184.62|182.22|0
1706576400000|2024-01-30 01:00:00|184.84|182.44|184.73|182.33|184.84|182.44|184.62|182.22|0
1706576700000|2024-01-30 01:05:00|184.84|182.44|184.4|182|184.95|182.55|184.4|182|0
1706577000000|2024-01-30 01:10:00|184.29|181.89|184.43|182.03|184.51|182.11|183.64|181.24|0
1706577300000|2024-01-30 01:15:00|184.49|182.09|185.3|182.9|185.41|183.01|184.49|182.09|0
1706577600000|2024-01-30 01:20:00|185.2|182.8|185.3|182.9|185.52|183.12|185.19|182.79|0
1706577900000|2024-01-30 01:25:00|185.52|183.12|185.3|182.9|185.96|183.56|185.3|182.9|0
1706578200000|2024-01-30 01:30:00|185.53|183.33|185.42|183.22|185.97|183.77|185.42|183.22|0
1706578500000|2024-01-30 01:35:00|185.53|183.33|185.31|183.11|185.75|183.55|185.31|183.11|0
1706578800000|2024-01-30 01:40:00|185.42|183.22|185.63|183.43|185.85|183.65|185.31|183.11|0
1706579100000|2024-01-30 01:45:00|185.52|183.32|185.41|183.21|185.74|183.54|185.3|183.1|0
1706579400000|2024-01-30 01:50:00|185.3|183.1|185.19|182.99|185.3|183.1|185.08|182.88|0
1706579700000|2024-01-30 01:55:00|185.08|182.88|185.41|183.21|185.41|183.21|185.08|182.88|0
1706580000000|2024-01-30 02:00:00|185.52|183.32|185.74|183.54|186.07|183.87|185.52|183.32|0
1706580300000|2024-01-30 02:05:00|185.63|183.43|185.68|183.48|185.85|183.65|185.63|183.43|0
1706580600000|2024-01-30 02:10:00|185.63|183.43|185.62|183.42|185.95|183.75|185.62|183.42|0
1706580900000|2024-01-30 02:15:00|185.51|183.31|185.84|183.64|185.95|183.75|185.51|183.31|0
1706581200000|2024-01-30 02:20:00|185.73|183.53|185.62|183.42|185.84|183.64|185.62|183.42|0
1706581500000|2024-01-30 02:25:00|185.51|183.31|185.84|183.64|185.95|183.75|185.51|183.31|0
1706581800000|2024-01-30 02:30:00|185.73|183.53|185.51|183.31|185.84|183.64|185.51|183.31|0
1706582100000|2024-01-30 02:35:00|185.62|183.42|185.51|183.31|185.62|183.42|185.4|183.2|0
1706582400000|2024-01-30 02:40:00|185.45|183.25|185.29|183.09|185.51|183.31|185.18|182.98|0
1706582700000|2024-01-30 02:45:00|185.18|182.98|185.18|182.98|185.18|182.98|185.07|182.87|0
1706583000000|2024-01-30 02:50:00|185.29|183.09|185.07|182.87|185.29|183.09|185.07|182.87|0
1706583300000|2024-01-30 02:55:00|185.17|182.97|185.17|182.97|185.39|183.19|185.12|182.92|0
1706583600000|2024-01-30 03:00:00|185.06|182.86|185.06|182.86|185.17|182.97|184.95|182.75|0
1706583900000|2024-01-30 03:05:00|184.95|182.75|185.17|182.97|185.17|182.97|184.84|182.64|0
1706584200000|2024-01-30 03:10:00|185.28|183.08|185.28|183.08|185.39|183.19|185.17|182.97|0
1706584500000|2024-01-30 03:15:00|185.17|182.97|185.17|182.97|185.28|183.08|185.06|182.86|0
1706584800000|2024-01-30 03:20:00|185.28|183.08|185.17|182.97|185.38|183.18|185.17|182.97|0
1706585100000|2024-01-30 03:25:00|185.11|182.91|185.05|182.85|185.17|182.97|184.84|182.64|0
1706585400000|2024-01-30 03:30:00|185.16|182.96|185.16|182.96|185.27|183.07|185.16|182.96|0
1706585700000|2024-01-30 03:35:00|185.27|183.07|185.38|183.18|185.49|183.29|185.27|183.07|0
1706586000000|2024-01-30 03:40:00|185.27|183.07|185.27|183.07|185.27|183.07|185.27|183.07|0
1706586300000|2024-01-30 03:45:00|185.38|183.18|185.49|183.29|185.7|183.5|185.38|183.18|0
1706586600000|2024-01-30 03:50:00|185.48|183.28|185.7|183.5|185.7|183.5|185.38|183.18|0
1706586900000|2024-01-30 03:55:00|185.81|183.61|186.14|183.94|186.14|183.94|185.7|183.5|0
1706587200000|2024-01-30 04:00:00|186.25|184.05|185.81|183.61|186.25|184.05|185.7|183.5|0
1706587500000|2024-01-30 04:05:00|185.92|183.72|186.03|183.83|186.03|183.83|185.92|183.72|0
1706587800000|2024-01-30 04:10:00|185.92|183.72|185.7|183.5|185.92|183.72|185.48|183.28|0
1706588100000|2024-01-30 04:15:00|185.59|183.39|185.69|183.49|185.8|183.6|185.59|183.39|0
1706588400000|2024-01-30 04:20:00|185.58|183.38|185.69|183.49|185.69|183.49|185.58|183.38|0
1706588700000|2024-01-30 04:25:00|185.8|183.6|185.58|183.38|185.91|183.71|185.58|183.38|0
1706589000000|2024-01-30 04:30:00|185.69|183.49|185.47|183.27|185.69|183.49|185.36|183.16|0
1706589300000|2024-01-30 04:35:00|185.58|183.38|185.8|183.6|185.8|183.6|185.47|183.27|0
1706589600000|2024-01-30 04:40:00|185.91|183.71|186.01|183.81|186.12|183.92|185.8|183.6|0
1706589900000|2024-01-30 04:45:00|185.91|183.71|186.01|183.81|186.01|183.81|185.8|183.6|0
1706590200000|2024-01-30 04:50:00|185.9|183.7|186.01|183.81|186.01|183.81|185.79|183.59|0
1706590500000|2024-01-30 04:55:00|186.12|183.92|186.12|183.92|186.12|183.92|186.12|183.92|0
1706590800000|2024-01-30 05:00:00|186.01|183.81|185.79|183.59|186.12|183.92|185.79|183.59|0
1706591100000|2024-01-30 05:05:00|185.9|183.7|185.79|183.59|186.01|183.81|185.74|183.54|0
1706591400000|2024-01-30 05:10:00|185.9|183.7|185.9|183.7|186.01|183.81|185.79|183.59|0
1706591700000|2024-01-30 05:15:00|186.01|183.81|186|183.8|186.11|183.91|186|183.8|0
1706592000000|2024-01-30 05:20:00|185.89|183.69|185.56|183.36|186|183.8|185.56|183.36|0
1706592300000|2024-01-30 05:25:00|185.67|183.47|185.24|183.04|185.67|183.47|185.24|183.04|0
1706592600000|2024-01-30 05:30:00|185.13|182.93|185.13|182.93|185.45|183.25|185.13|182.93|0
1706592900000|2024-01-30 05:35:00|185.02|182.82|184.91|182.71|185.02|182.82|184.8|182.6|0
1706593200000|2024-01-30 05:40:00|184.8|182.6|185.23|183.03|185.23|183.03|184.8|182.6|0
1706593500000|2024-01-30 05:45:00|185.12|182.92|185.12|182.92|185.23|183.03|185.12|182.92|0
1706593800000|2024-01-30 05:50:00|185.01|182.81|185.34|183.14|185.45|183.25|185.01|182.81|0
1706594100000|2024-01-30 05:55:00|185.45|183.25|185.44|183.24|185.55|183.35|185.34|183.14|0
1706594400000|2024-01-30 06:00:00|185.34|183.14|185.44|183.24|185.44|183.24|185.23|183.03|0
1706594700000|2024-01-30 06:05:00|185.55|183.35|185.33|183.13|185.55|183.35|185.33|183.13|0
1706595000000|2024-01-30 06:10:00|185.22|183.02|185.44|183.24|185.55|183.35|185.22|183.02|0
1706595300000|2024-01-30 06:15:00|185.55|183.35|185.77|183.57|185.88|183.68|185.55|183.35|0
1706595600000|2024-01-30 06:20:00|185.88|183.68|186.09|183.89|186.31|184.11|185.88|183.68|0
1706595900000|2024-01-30 06:25:00|186.2|184|185.76|183.56|186.42|184.22|185.76|183.56|0
1706596200000|2024-01-30 06:30:00|185.65|183.45|186.09|183.89|186.09|183.89|185.65|183.45|0
1706596500000|2024-01-30 06:35:00|185.98|183.78|186.2|184|186.2|184|185.87|183.67|0
1706596800000|2024-01-30 06:40:00|186.15|183.95|186.2|184|186.31|184.11|185.87|183.67|0
1706597100000|2024-01-30 06:45:00|186.31|184.11|186.41|184.21|186.52|184.32|186.2|184|0
1706597400000|2024-01-30 06:50:00|186.3|184.1|186.52|184.32|186.52|184.32|186.3|184.1|0
1706597700000|2024-01-30 06:55:00|186.58|184.38|186.74|184.54|186.74|184.54|186.41|184.21|0
1706598000000|2024-01-30 07:00:00|186.85|184.65|187.29|185.09|187.73|185.53|186.74|184.54|0
1706598300000|2024-01-30 07:05:00|187.18|184.98|187.95|185.75|187.95|185.75|187.18|184.98|0
1706598600000|2024-01-30 07:10:00|188.06|185.86|188.5|186.3|188.61|186.41|187.95|185.75|0
1706598900000|2024-01-30 07:15:00|188.61|186.41|188.5|186.3|188.94|186.74|188.39|186.19|0
1706599200000|2024-01-30 07:20:00|188.39|186.19|186.87|184.67|188.39|186.19|186.52|184.32|0
1706599500000|2024-01-30 07:25:00|186.98|184.78|186.76|184.56|187.2|185|186.76|184.56|0
1706599800000|2024-01-30 07:30:00|186.65|184.45|186.76|184.56|186.87|184.67|186.65|184.45|0
1706600100000|2024-01-30 07:35:00|186.87|184.67|187.09|184.89|187.2|185|186.87|184.67|0
1706600400000|2024-01-30 07:40:00|186.98|184.78|187.14|184.94|187.2|185|186.76|184.56|0
1706600700000|2024-01-30 07:45:00|187.09|184.89|186.75|184.55|187.14|184.94|186.75|184.55|0
1706601000000|2024-01-30 07:50:00|186.64|184.44|186.42|184.22|186.97|184.77|186.42|184.22|0
1706601300000|2024-01-30 07:55:00|186.53|184.33|186.31|184.11|186.53|184.33|186.15|183.95|0
1706601600000|2024-01-30 08:00:00|186.53|184.33|186.64|184.44|186.64|184.44|185.98|183.78|0
1706601900000|2024-01-30 08:05:00|186.75|184.55|186.2|184|186.86|184.66|185.98|183.78|0
1706602200000|2024-01-30 08:10:00|186.31|184.11|187.08|184.88|187.19|184.99|186.31|184.11|0
1706602500000|2024-01-30 08:15:00|186.97|184.77|186.09|183.89|186.97|184.77|185.87|183.67|0
1706602800000|2024-01-30 08:20:00|185.98|183.78|185.87|183.67|186.31|184.11|185.65|183.45|0
1706603100000|2024-01-30 08:25:00|185.76|183.56|185.43|183.23|185.97|183.77|185.43|183.23|0
1706603400000|2024-01-30 08:30:00|185.32|183.12|184.88|182.68|185.32|183.12|184.66|182.46|0
1706603700000|2024-01-30 08:35:00|184.99|182.79|184.88|182.68|185.1|182.9|184.55|182.35|0
1706604000000|2024-01-30 08:40:00|184.99|182.79|184.77|182.57|185.42|183.22|184.77|182.57|0
1706604300000|2024-01-30 08:45:00|184.66|182.46|185.75|183.55|185.86|183.66|184.55|182.35|0
1706604600000|2024-01-30 08:50:00|185.86|183.66|185.42|183.22|185.86|183.66|185.2|183|0
1706604900000|2024-01-30 08:55:00|185.31|183.11|184.87|182.67|185.31|183.11|184.87|182.67|0
1706605200000|2024-01-30 09:00:00|184.98|182.78|184.98|182.78|185.42|183.22|184.76|182.56|0
1706605500000|2024-01-30 09:05:00|184.93|182.73|184.54|182.34|185.2|183|184.54|182.34|0
1706605800000|2024-01-30 09:10:00|184.43|182.23|185.3|183.1|185.63|183.43|184.43|182.23|0
1706606100000|2024-01-30 09:15:00|185.41|183.21|186.07|183.87|186.07|183.87|185.19|182.99|0
1706606400000|2024-01-30 09:20:00|186.18|183.98|186.18|183.98|186.29|184.09|185.63|183.43|0
1706606700000|2024-01-30 09:25:00|186.07|183.87|186.61|184.41|186.72|184.52|186.07|183.87|0
1706607000000|2024-01-30 09:30:00|186.72|184.52|186.28|184.08|186.72|184.52|186.17|183.97|0
1706607300000|2024-01-30 09:35:00|186.17|183.97|186.94|184.74|186.94|184.74|186.17|183.97|0
1706607600000|2024-01-30 09:40:00|186.72|184.52|186.28|184.08|187.05|184.85|186.28|184.08|0
1706607900000|2024-01-30 09:45:00|186.17|183.97|186.17|183.97|186.61|184.41|186.06|183.86|0
1706608200000|2024-01-30 09:50:00|186.06|183.86|186.55|184.35|186.61|184.41|186.06|183.86|0
1706608500000|2024-01-30 09:55:00|186.5|184.3|186.27|184.07|186.5|184.3|186.06|183.86|0
1706608800000|2024-01-30 10:00:00|186.38|184.18|186.16|183.96|186.38|184.18|185.94|183.74|0
1706609100000|2024-01-30 10:05:00|186.05|183.85|186.27|184.07|186.6|184.4|186.05|183.85|0
1706609400000|2024-01-30 10:10:00|186.22|184.02|185.72|183.52|186.27|184.07|185.61|183.41|0
1706609700000|2024-01-30 10:15:00|185.61|183.41|185.06|182.86|185.72|183.52|184.95|182.75|0
1706610000000|2024-01-30 10:20:00|184.95|182.75|185.72|183.52|185.83|183.63|184.95|182.75|0
1706610300000|2024-01-30 10:25:00|185.61|183.41|185.39|183.19|185.72|183.52|185.06|182.86|0
1706610600000|2024-01-30 10:30:00|185.5|183.3|185.06|182.86|185.5|183.3|185.06|182.86|0
1706610900000|2024-01-30 10:35:00|185.17|182.97|185.17|182.97|185.22|183.02|184.95|182.75|0
1706611200000|2024-01-30 10:40:00|185.28|183.08|185.49|183.29|185.49|183.29|185.17|182.97|0
1706611500000|2024-01-30 10:45:00|185.6|183.4|185.71|183.51|185.82|183.62|185.49|183.29|0
1706611800000|2024-01-30 10:50:00|185.49|183.29|185.82|183.62|186.15|183.95|185.38|183.18|0
1706612100000|2024-01-30 10:55:00|185.93|183.73|186.04|183.84|186.26|184.06|185.93|183.73|0
1706612400000|2024-01-30 11:00:00|186.26|184.06|186.36|184.16|186.59|184.39|186.04|183.84|0
1706612700000|2024-01-30 11:05:00|186.64|184.44|186.8|184.6|187.24|185.04|186.64|184.44|0
1706613000000|2024-01-30 11:10:00|186.91|184.71|186.91|184.71|187.02|184.82|186.58|184.38|0
1706613300000|2024-01-30 11:15:00|186.86|184.66|187.35|185.15|187.35|185.15|186.58|184.38|0
1706613600000|2024-01-30 11:20:00|187.46|185.26|187.24|185.04|187.57|185.37|187.13|184.93|0
1706613900000|2024-01-30 11:25:00|187.13|184.93|186.69|184.49|187.35|185.15|186.63|184.43|0
1706614200000|2024-01-30 11:30:00|186.58|184.38|186.79|184.59|186.9|184.7|186.36|184.16|0
1706614500000|2024-01-30 11:35:00|186.68|184.48|186.68|184.48|186.9|184.7|186.68|184.48|0
1706614800000|2024-01-30 11:40:00|186.57|184.37|186.9|184.7|187.01|184.81|186.57|184.37|0
1706615100000|2024-01-30 11:45:00|187.01|184.81|186.9|184.7|187.01|184.81|186.79|184.59|0
1706615400000|2024-01-30 11:50:00|186.79|184.59|186.46|184.26|186.79|184.59|186.35|184.15|0
1706615700000|2024-01-30 11:55:00|186.57|184.37|186.35|184.15|186.68|184.48|186.35|184.15|0
1706616000000|2024-01-30 12:00:00|186.46|184.26|186.46|184.26|186.57|184.37|186.13|183.93|0
1706616300000|2024-01-30 12:05:00|186.35|184.15|186.67|184.47|186.67|184.47|186.34|184.14|0
1706616600000|2024-01-30 12:10:00|186.45|184.25|186.45|184.25|186.89|184.69|186.45|184.25|0
1706616900000|2024-01-30 12:15:00|186.56|184.36|186.12|183.92|186.78|184.58|186.01|183.81|0
1706617200000|2024-01-30 12:20:00|186.01|183.81|186.34|184.14|186.34|184.14|185.9|183.7|0
1706617500000|2024-01-30 12:25:00|186.23|184.03|186.12|183.92|186.56|184.36|186.01|183.81|0
1706617800000|2024-01-30 12:30:00|186.23|184.03|186.56|184.36|186.67|184.47|186.23|184.03|0
1706618100000|2024-01-30 12:35:00|186.45|184.25|187.43|185.23|187.55|185.35|186.45|184.25|0
1706618400000|2024-01-30 12:40:00|187.55|185.35|187.76|185.56|187.99|185.79|187.43|185.23|0
1706618700000|2024-01-30 12:45:00|187.65|185.45|187.21|185.01|187.87|185.67|187.1|184.9|0
1706619000000|2024-01-30 12:50:00|187.32|185.12|187.32|185.12|187.43|185.23|187.1|184.9|0
1706619300000|2024-01-30 12:55:00|187.21|185.01|187.43|185.23|187.43|185.23|187.1|184.9|0
1706619600000|2024-01-30 13:00:00|187.32|185.12|188.31|186.11|188.31|186.11|187.21|185.01|0
1706619900000|2024-01-30 13:05:00|188.42|186.22|188.42|186.22|188.64|186.44|188.09|185.89|0
1706620200000|2024-01-30 13:10:00|188.53|186.33|189.08|186.88|189.08|186.88|188.53|186.33|0
1706620500000|2024-01-30 13:15:00|188.97|186.77|189.53|187.33|189.64|187.44|188.92|186.72|0
1706620800000|2024-01-30 13:20:00|189.47|187.27|189.41|187.21|189.97|187.77|189.08|186.88|0
1706621100000|2024-01-30 13:25:00|189.19|186.99|188.63|186.43|189.19|186.99|188.3|186.1|0
1706621400000|2024-01-30 13:30:00|188.52|186.32|188.63|186.43|188.75|186.55|188.08|185.88|0
1706621700000|2024-01-30 13:35:00|188.74|186.54|188.74|186.54|189.19|186.99|188.74|186.54|0
1706622000000|2024-01-30 13:40:00|188.63|186.43|188.85|186.65|189.19|186.99|188.3|186.1|0
1706622300000|2024-01-30 13:45:00|189.07|186.87|188.85|186.65|189.18|186.98|188.63|186.43|0
1706622600000|2024-01-30 13:50:00|188.96|186.76|188.16|185.96|188.96|186.76|187.94|185.74|0
1706622900000|2024-01-30 13:55:00|189.05|186.85|189.05|186.85|189.27|187.07|188.83|186.63|0
1706623200000|2024-01-30 14:00:00|188.94|186.74|188.71|186.51|189.27|187.07|188.6|186.4|0
1706623500000|2024-01-30 14:05:00|188.6|186.4|188.71|186.51|189.16|186.96|188.6|186.4|0
1706623800000|2024-01-30 14:10:00|188.82|186.62|189.04|186.84|189.04|186.84|188.6|186.4|0
1706624100000|2024-01-30 14:15:00|188.93|186.73|189.27|187.07|189.6|187.4|188.93|186.73|0
1706624400000|2024-01-30 14:20:00|189.38|187.18|188.04|185.84|189.49|187.29|188.04|185.84|0
1706624700000|2024-01-30 14:25:00|187.93|185.73|187.82|185.62|188.37|186.17|187.49|185.29|0
1706625000000|2024-01-30 14:30:00|187.38|185.18|185.83|183.63|187.38|185.18|185.5|183.3|0
1706625300000|2024-01-30 14:35:00|185.72|183.52|185.72|183.52|186.38|184.18|185.17|182.97|0
1706625600000|2024-01-30 14:40:00|185.83|183.63|186.3|184.1|186.74|184.54|185.72|183.52|0
1706625900000|2024-01-30 14:45:00|186.19|183.99|185.86|183.66|186.52|184.32|185.64|183.44|0
1706626200000|2024-01-30 14:50:00|185.64|183.44|185.31|183.11|186.07|183.87|185.31|183.11|0
1706626500000|2024-01-30 14:55:00|185.42|183.22|185.41|183.21|185.96|183.76|185.31|183.11|0
1706626800000|2024-01-30 15:00:00|186.07|183.87|187.72|185.52|188.94|186.74|186.07|183.87|0
1706627100000|2024-01-30 15:05:00|187.5|185.3|186.84|184.64|188.6|186.4|186.62|184.42|0
1706627400000|2024-01-30 15:10:00|186.73|184.53|187.17|184.97|187.61|185.41|186.18|183.98|0
1706627700000|2024-01-30 15:15:00|187.28|185.08|187.05|184.85|188.38|186.18|186.5|184.3|0
1706628000000|2024-01-30 15:20:00|186.94|184.74|187.38|185.18|188.05|185.85|186.83|184.63|0
1706628300000|2024-01-30 15:25:00|187.49|185.29|187.49|185.29|189.26|187.06|187.05|184.85|0
1706628600000|2024-01-30 15:30:00|187.38|185.18|187.27|185.07|188.15|185.95|187.05|184.85|0
1706628900000|2024-01-30 15:35:00|187.16|184.96|185.59|183.39|187.38|185.18|184.61|182.41|0
1706629200000|2024-01-30 15:40:00|185.7|183.5|186.14|183.94|186.69|184.49|185.37|183.17|0
1706629500000|2024-01-30 15:45:00|186.25|184.05|185.81|183.61|187.02|184.82|185.48|183.28|0
1706629800000|2024-01-30 15:50:00|185.92|183.72|186.91|184.71|187.13|184.93|185.48|183.28|0
1706630100000|2024-01-30 15:55:00|187.02|184.82|185.91|183.71|187.24|185.04|185.69|183.49|0
1706630400000|2024-01-30 16:00:00|186.02|183.82|186.02|183.82|186.35|184.15|184.93|182.73|0
1706630700000|2024-01-30 16:05:00|185.91|183.71|186.13|183.93|186.68|184.48|185.25|183.05|0
1706631000000|2024-01-30 16:10:00|185.91|183.71|185.69|183.49|186.24|184.04|185.14|182.94|0
1706631300000|2024-01-30 16:15:00|185.58|183.38|185.47|183.27|185.8|183.6|185.14|182.94|0
1706631600000|2024-01-30 16:20:00|185.69|183.49|185.39|183.19|185.91|183.71|184.59|182.39|0
1706631900000|2024-01-30 16:25:00|185.28|183.08|184.73|182.53|185.71|183.51|184.51|182.31|0
1706632200000|2024-01-30 16:30:00|184.62|182.42|184.4|182.2|185.06|182.86|184.07|181.87|0
1706632500000|2024-01-30 16:35:00|184.51|182.31|184.07|181.87|184.73|182.53|184.07|181.87|0
1706632800000|2024-01-30 16:40:00|183.96|181.76|184.29|182.09|184.4|182.2|183.85|181.65|0
1706633100000|2024-01-30 16:45:00|184.18|181.98|183.42|181.22|184.18|181.98|182.87|180.67|0
1706633400000|2024-01-30 16:50:00|183.31|181.11|183.63|181.43|183.85|181.65|182.98|180.78|0
1706633700000|2024-01-30 16:55:00|183.52|181.32|184.31|182.11|184.53|182.33|183.3|181.1|0
1706634000000|2024-01-30 17:00:00|184.21|182.01|184.2|182|184.42|182.22|183.66|181.46|0
1706634300000|2024-01-30 17:05:00|184.1|181.9|183.88|181.68|184.31|182.11|183.77|181.57|0
1706634600000|2024-01-30 17:10:00|183.99|181.79|184.2|182|184.42|182.22|183.88|181.68|0
1706634900000|2024-01-30 17:15:00|184.31|182.11|185.4|183.2|185.95|183.75|184.31|182.11|0
1706635200000|2024-01-30 17:20:00|185.29|183.09|186.05|183.85|186.05|183.85|184.74|182.54|0
1706635500000|2024-01-30 17:25:00|186.16|183.96|187.7|185.5|187.7|185.5|185.83|183.63|0
1706635800000|2024-01-30 17:30:00|187.59|185.39|188.8|186.6|189.58|187.38|187.26|185.06|0
1706636100000|2024-01-30 17:35:00|188.91|186.71|188.14|185.94|189.13|186.93|188.03|185.83|0
1706636400000|2024-01-30 17:40:00|188.03|185.83|186.87|184.67|188.25|186.05|186.54|184.34|0
1706636700000|2024-01-30 17:45:00|186.76|184.56|186.1|183.9|186.87|184.67|186.1|183.9|0
1706637000000|2024-01-30 17:50:00|186.21|184.01|186.32|184.12|186.98|184.78|186.1|183.9|0
1706637300000|2024-01-30 17:55:00|186.43|184.23|186.98|184.78|187.2|185|186.21|184.01|0
1706637600000|2024-01-30 18:00:00|187.09|184.89|187.86|185.66|187.97|185.77|186.98|184.78|0
1706637900000|2024-01-30 18:05:00|187.75|185.55|187.09|184.89|188.08|185.88|186.76|184.56|0
1706638200000|2024-01-30 18:10:00|186.98|184.78|186.31|184.11|187.2|185|186.31|184.11|0
1706638500000|2024-01-30 18:15:00|186.42|184.22|185.65|183.45|186.42|184.22|185.21|183.01|0
1706638800000|2024-01-30 18:20:00|185.76|183.56|185.65|183.45|185.87|183.67|185.32|183.12|0
1706639100000|2024-01-30 18:25:00|185.54|183.34|184.66|182.46|185.54|183.34|184.55|182.35|0
1706639400000|2024-01-30 18:30:00|184.55|182.35|184.33|182.13|184.77|182.57|184.22|182.02|0
1706639700000|2024-01-30 18:35:00|184.44|182.24|184.66|182.46|184.88|182.68|184.33|182.13|0
1706640000000|2024-01-30 18:40:00|184.55|182.35|185.2|183|185.53|183.33|184.11|181.91|0
1706640300000|2024-01-30 18:45:00|185.09|182.89|185.97|183.77|185.97|183.77|184.87|182.67|0
1706640600000|2024-01-30 18:50:00|185.86|183.66|185.86|183.66|186.19|183.99|185.53|183.33|0
1706640900000|2024-01-30 18:55:00|185.75|183.55|185.42|183.22|185.75|183.55|184.98|182.78|0
1706641200000|2024-01-30 19:00:00|185.31|183.11|185.53|183.33|185.64|183.44|184.65|182.45|0
1706641500000|2024-01-30 19:05:00|185.64|183.44|185.97|183.77|186.52|184.32|185.42|183.22|0
1706641800000|2024-01-30 19:10:00|185.86|183.66|184.76|182.56|186.52|184.32|184.32|182.12|0
1706642100000|2024-01-30 19:15:00|184.65|182.45|184.86|182.66|185.41|183.21|184.1|181.9|0
1706642400000|2024-01-30 19:20:00|184.97|182.77|183.55|181.35|184.97|182.77|183.55|181.35|0
1706642700000|2024-01-30 19:25:00|183.44|181.24|183.33|181.13|183.77|181.57|183.22|181.02|0
1706643000000|2024-01-30 19:30:00|183.22|181.02|182.79|180.59|183.44|181.24|182.46|180.26|0
1706643300000|2024-01-30 19:35:00|182.68|180.48|183.44|181.24|183.77|181.57|182.68|180.48|0
1706643600000|2024-01-30 19:40:00|183.33|181.13|182.89|180.69|183.55|181.35|182.89|180.69|0
1706643900000|2024-01-30 19:45:00|183|180.8|182.89|180.69|183.33|181.13|182.46|180.26|0
1706644200000|2024-01-30 19:50:00|182.78|180.58|182.67|180.47|182.89|180.69|182.24|180.04|0
1706644500000|2024-01-30 19:55:00|182.56|180.36|182.56|180.36|182.89|180.69|182.13|179.93|0
1706644800000|2024-01-30 20:00:00|182.45|180.25|183.54|181.34|183.65|181.45|182.24|180.04|0
1706645100000|2024-01-30 20:05:00|183.65|181.45|184.3|182.1|184.3|182.1|183.54|181.34|0
1706645400000|2024-01-30 20:10:00|184.19|181.99|183.75|181.55|184.19|181.99|182.99|180.79|0
1706645700000|2024-01-30 20:15:00|183.86|181.66|183.43|181.23|184.08|181.88|183.43|181.23|0
1706646000000|2024-01-30 20:20:00|183.32|181.12|183.32|181.12|183.64|181.44|182.99|180.79|0
1706646300000|2024-01-30 20:25:00|183.42|181.22|182.44|180.24|183.42|181.22|181.47|179.27|0
1706646600000|2024-01-30 20:30:00|182.34|180.14|184.08|181.88|184.29|182.09|182.23|180.03|0
1706646900000|2024-01-30 20:35:00|184.19|181.99|184.18|181.98|184.4|182.2|183.86|181.66|0
1706647200000|2024-01-30 20:40:00|184.29|182.09|184.65|182.45|184.65|182.45|183.75|181.55|0
1706647500000|2024-01-30 20:45:00|184.76|182.56|184.1|181.9|184.87|182.67|183.78|181.58|0
1706647800000|2024-01-30 20:50:00|183.99|181.79|185.52|183.32|185.52|183.32|183.45|181.25|0
1706648100000|2024-01-30 20:55:00|185.41|183.21|184.64|182.44|186.07|183.87|184.21|182.01|0
1706648400000|2024-01-30 21:00:00|185.3|183.1|189.71|187.51|190.16|187.96|184.75|182.55|0
1706648700000|2024-01-30 21:05:00|189.16|186.96|190.14|187.94|190.48|188.28|187.56|185.36|0
1706649000000|2024-01-30 21:10:00|189.81|187.61|187.8|185.6|190.03|187.83|187.8|185.6|0
1706649300000|2024-01-30 21:15:00|189.07|186.67|189.4|187|190.02|187.62|188.57|186.17|0
1706649600000|2024-01-30 21:20:00|189.46|187.06|189.01|186.61|189.9|187.5|188.74|186.34|0
1706649900000|2024-01-30 21:25:00|188.9|186.5|189.79|187.39|189.79|187.39|188.79|186.39|0
1706650200000|2024-01-30 21:30:00|189.68|187.28|190.57|188.17|190.57|188.17|189.12|186.72|0
1706650500000|2024-01-30 21:35:00|190.68|188.28|191.58|189.18|191.69|189.29|190.23|187.83|0
1706650800000|2024-01-30 21:40:00|191.69|189.29|191.13|188.73|192.25|189.85|191.13|188.73|0
1706651100000|2024-01-30 21:45:00|191.24|188.84|192.14|189.74|192.36|189.96|191.18|188.78|0
1706651400000|2024-01-30 21:50:00|192.08|189.68|192.02|189.62|192.7|190.3|191.91|189.51|0
1706651700000|2024-01-30 21:55:00|192.13|189.73|192.75|190.35|193.09|190.69|192.02|189.62|0
1706652000000|2024-01-30 22:00:00|192.78|190.38|192.54|190.14|192.78|190.38|191.85|189.45|0
1706652300000|2024-01-30 22:05:00|192.59|190.19|194.5|192.1|194.5|192.1|192.53|190.13|0
1706652600000|2024-01-30 22:10:00|194.55|192.15|194.81|192.41|195.15|192.75|194.37|191.97|0
1706652900000|2024-01-30 22:15:00|194.83|192.43|196.13|193.73|196.13|193.73|194.5|192.1|0
1706653200000|2024-01-30 22:20:00|196.55|194.15|195|192.6|196.55|194.15|194.48|192.08|0
1706653500000|2024-01-30 22:25:00|194.93|192.53|194.36|191.96|194.93|192.53|193.64|191.24|0
1706653800000|2024-01-30 22:30:00|194.42|192.02|194.3|191.9|194.67|192.27|194.09|191.69|0
1706654100000|2024-01-30 22:35:00|194.35|191.95|194.92|192.52|194.93|192.53|194.15|191.75|0
1706654400000|2024-01-30 22:40:00|195.12|192.72|195.13|192.73|195.98|193.58|195.12|192.72|0
1706654700000|2024-01-30 22:45:00|195.12|192.72|195.49|193.09|195.74|193.34|195.12|192.72|0
1706655000000|2024-01-30 22:50:00|195.41|193.01|196.54|194.14|196.58|194.18|195.41|193.01|0
1706655300000|2024-01-30 22:55:00|196.49|194.09|195.72|193.32|196.92|194.52|195.42|193.02|0
1706655600000|2024-01-30 23:00:00|195.11|192.71|194.15|191.75|195.85|193.45|193.47|191.07|0
1706655900000|2024-01-30 23:05:00|194.03|191.63|193.01|190.61|194.15|191.75|192.79|190.39|0
1706656200000|2024-01-30 23:10:00|192.9|190.5|193.69|191.29|193.8|191.4|192.9|190.5|0
1706656500000|2024-01-30 23:15:00|193.8|191.4|193.29|190.89|193.8|191.4|193.01|190.61|0
1706656800000|2024-01-30 23:20:00|193.35|190.95|194.59|192.19|194.65|192.25|192.9|190.5|0
1706657100000|2024-01-30 23:25:00|194.48|192.08|195.27|192.87|195.27|192.87|194.14|191.74|0
1706657400000|2024-01-30 23:30:00|195.22|192.82|194.54|192.14|195.27|192.87|194.36|191.96|0
1706657700000|2024-01-30 23:35:00|194.59|192.19|194.93|192.53|195.16|192.76|194.54|192.14|0
1706658000000|2024-01-30 23:40:00|194.82|192.42|194.25|191.85|194.82|192.42|194.02|191.62|0
1706658300000|2024-01-30 23:45:00|194.13|191.73|194.36|191.96|194.47|192.07|193.91|191.51|0
1706658600000|2024-01-30 23:50:00|194.47|192.07|194.24|191.84|194.7|192.3|194.13|191.73|0
1706658900000|2024-01-30 23:55:00|194.13|191.73|194.58|192.18|194.7|192.3|194.13|191.73|0
1706659200000|2024-01-31 00:00:00|194.47|192.07|193.56|191.16|194.47|192.07|193.45|191.05|0
1706659500000|2024-01-31 00:05:00|193.67|191.27|193.33|190.93|193.67|191.27|192.99|190.59|0
1706659800000|2024-01-31 00:10:00|193.22|190.82|193.11|190.71|193.45|191.05|192.94|190.54|0
1706660100000|2024-01-31 00:15:00|193.22|190.82|192.94|190.54|193.44|191.04|192.88|190.48|0
1706660400000|2024-01-31 00:20:00|192.88|190.48|192.99|190.59|193.22|190.82|192.76|190.36|0
1706660700000|2024-01-31 00:25:00|193.05|190.65|192.88|190.48|193.05|190.65|192.76|190.36|0
1706661000000|2024-01-31 00:30:00|192.76|190.36|193.1|190.7|193.33|190.93|192.54|190.14|0
1706661300000|2024-01-31 00:35:00|193.21|190.81|193.32|190.92|193.44|191.04|193.21|190.81|0
1706661600000|2024-01-31 00:40:00|193.21|190.81|193.44|191.04|193.55|191.15|192.98|190.58|0
1706661900000|2024-01-31 00:45:00|193.55|191.15|192.98|190.58|193.55|191.15|192.98|190.58|0
1706662200000|2024-01-31 00:50:00|192.87|190.47|192.87|190.47|192.98|190.58|192.76|190.36|0
1706662500000|2024-01-31 00:55:00|192.98|190.58|193.2|190.8|193.21|190.81|192.98|190.58|0
1706662800000|2024-01-31 01:00:00|193.09|190.69|193.54|191.14|193.77|191.37|192.98|190.58|0
1706663100000|2024-01-31 01:05:00|193.66|191.26|193.43|191.03|193.77|191.37|193.43|191.03|0
1706663400000|2024-01-31 01:10:00|193.31|190.91|193.31|190.91|193.54|191.14|193.31|190.91|0
1706663700000|2024-01-31 01:15:00|193.2|190.8|191.71|189.31|193.31|190.91|191.6|189.2|0
1706664000000|2024-01-31 01:20:00|191.83|189.43|192.16|189.76|192.28|189.88|191.71|189.31|0
1706664300000|2024-01-31 01:25:00|192.05|189.65|192.39|189.99|192.5|190.1|192.05|189.65|0
1706664600000|2024-01-31 01:30:00|192.29|190.09|192.17|189.97|192.63|190.43|192.06|189.86|0
1706664900000|2024-01-31 01:35:00|192.06|189.86|191.95|189.75|192.51|190.31|191.83|189.63|0
1706665200000|2024-01-31 01:40:00|191.83|189.63|192.4|190.2|192.4|190.2|191.83|189.63|0
1706665500000|2024-01-31 01:45:00|192.51|190.31|192.4|190.2|192.51|190.31|192.06|189.86|0
1706665800000|2024-01-31 01:50:00|192.28|190.08|192.85|190.65|192.96|190.76|192.17|189.97|0
1706666100000|2024-01-31 01:55:00|192.96|190.76|192.96|190.76|193.07|190.87|192.62|190.42|0
1706666400000|2024-01-31 02:00:00|192.85|190.65|193.19|190.99|193.19|190.99|192.73|190.53|0
1706666700000|2024-01-31 02:05:00|193.3|191.1|193.18|190.98|193.3|191.1|192.96|190.76|0
1706667000000|2024-01-31 02:10:00|193.3|191.1|193.3|191.1|193.41|191.21|193.18|190.98|0
1706667300000|2024-01-31 02:15:00|193.18|190.98|192.95|190.75|193.18|190.98|192.73|190.53|0
1706667600000|2024-01-31 02:20:00|192.84|190.64|192.84|190.64|192.95|190.75|192.5|190.3|0
1706667900000|2024-01-31 02:25:00|192.95|190.75|192.84|190.64|193.07|190.87|192.72|190.52|0
1706668200000|2024-01-31 02:30:00|192.95|190.75|192.72|190.52|193.06|190.86|192.72|190.52|0
1706668500000|2024-01-31 02:35:00|192.84|190.64|192.72|190.52|192.95|190.75|192.72|190.52|0
1706668800000|2024-01-31 02:40:00|192.61|190.41|193.06|190.86|193.06|190.86|192.61|190.41|0
1706669100000|2024-01-31 02:45:00|193.17|190.97|192.94|190.74|193.17|190.97|192.94|190.74|0
1706669400000|2024-01-31 02:50:00|193.06|190.86|193.06|190.86|193.17|190.97|193.06|190.86|0
1706669700000|2024-01-31 02:55:00|192.94|190.74|192.83|190.63|193.17|190.97|192.83|190.63|0
1706670000000|2024-01-31 03:00:00|192.71|190.51|192.49|190.29|192.83|190.63|192.49|190.29|0
1706670300000|2024-01-31 03:05:00|192.6|190.4|192.48|190.28|192.71|190.51|192.37|190.17|0
1706670600000|2024-01-31 03:10:00|192.6|190.4|192.6|190.4|192.71|190.51|192.48|190.28|0
1706670900000|2024-01-31 03:15:00|192.66|190.46|192.48|190.28|192.71|190.51|192.48|190.28|0
1706671200000|2024-01-31 03:20:00|192.59|190.39|192.48|190.28|192.59|190.39|192.48|190.28|0
1706671500000|2024-01-31 03:25:00|192.37|190.17|192.82|190.62|192.82|190.62|192.37|190.17|0
1706671800000|2024-01-31 03:30:00|192.7|190.5|192.7|190.5|192.93|190.73|192.7|190.5|0
1706672100000|2024-01-31 03:35:00|192.82|190.62|193.04|190.84|193.04|190.84|192.82|190.62|0
1706672400000|2024-01-31 03:40:00|192.93|190.73|192.7|190.5|193.16|190.96|192.7|190.5|0
1706672700000|2024-01-31 03:45:00|192.81|190.61|192.59|190.39|192.81|190.61|192.47|190.27|0
1706673000000|2024-01-31 03:50:00|192.64|190.44|192.7|190.5|192.7|190.5|192.59|190.39|0
1706673300000|2024-01-31 03:55:00|192.81|190.61|192.92|190.72|193.04|190.84|192.7|190.5|0
1706673600000|2024-01-31 04:00:00|192.81|190.61|192.47|190.27|192.81|190.61|192.47|190.27|0
1706673900000|2024-01-31 04:05:00|192.58|190.38|192.69|190.49|192.69|190.49|192.58|190.38|0
1706674200000|2024-01-31 04:10:00|192.58|190.38|192.24|190.04|192.69|190.49|192.24|190.04|0
1706674500000|2024-01-31 04:15:00|192.35|190.15|192.24|190.04|192.35|190.15|192.24|190.04|0
1706674800000|2024-01-31 04:20:00|192.12|189.92|192.23|190.03|192.24|190.04|192.12|189.92|0
1706675100000|2024-01-31 04:25:00|192.35|190.15|192.35|190.15|192.46|190.26|192.35|190.15|0
1706675400000|2024-01-31 04:30:00|192.23|190.03|192.23|190.03|192.35|190.15|192.23|190.03|0
1706675700000|2024-01-31 04:35:00|192.34|190.14|192.23|190.03|192.52|190.32|192.12|189.92|0
1706676000000|2024-01-31 04:40:00|192.12|189.92|192|189.8|192.23|190.03|192|189.8|0
1706676300000|2024-01-31 04:45:00|191.89|189.69|191.77|189.57|192|189.8|191.77|189.57|0
1706676600000|2024-01-31 04:50:00|191.89|189.69|191.89|189.69|191.89|189.69|191.66|189.46|0
1706676900000|2024-01-31 04:55:00|192|189.8|191.88|189.68|192|189.8|191.88|189.68|0
1706677200000|2024-01-31 05:00:00|191.94|189.74|191.88|189.68|192|189.8|191.77|189.57|0
1706677500000|2024-01-31 05:05:00|191.83|189.63|191.99|189.79|191.99|189.79|191.77|189.57|0
1706677800000|2024-01-31 05:10:00|191.88|189.68|191.99|189.79|192.11|189.91|191.88|189.68|0
1706678100000|2024-01-31 05:15:00|191.88|189.68|191.77|189.57|191.99|189.79|191.77|189.57|0
1706678400000|2024-01-31 05:20:00|191.88|189.68|191.88|189.68|192.1|189.9|191.76|189.56|0
1706678700000|2024-01-31 05:25:00|191.76|189.56|191.99|189.79|191.99|189.79|191.76|189.56|0
1706679000000|2024-01-31 05:30:00|192.1|189.9|192.44|190.24|192.44|190.24|191.99|189.79|0
1706679300000|2024-01-31 05:35:00|192.55|190.35|192.55|190.35|192.67|190.47|192.33|190.13|0
1706679600000|2024-01-31 05:40:00|192.66|190.46|192.5|190.3|192.66|190.46|192.32|190.12|0
1706679900000|2024-01-31 05:45:00|192.55|190.35|192.55|190.35|192.78|190.58|192.44|190.24|0
1706680200000|2024-01-31 05:50:00|192.44|190.24|192.77|190.57|192.77|190.57|192.21|190.01|0
1706680500000|2024-01-31 05:55:00|192.66|190.46|192.66|190.46|192.77|190.57|192.55|190.35|0
1706680800000|2024-01-31 06:00:00|192.55|190.35|192.2|190|192.55|190.35|192.2|190|0
1706681100000|2024-01-31 06:05:00|192.32|190.12|192.2|190|192.32|190.12|191.98|189.78|0
1706681400000|2024-01-31 06:10:00|192.09|189.89|192.09|189.89|192.2|190|191.98|189.78|0
1706681700000|2024-01-31 06:15:00|191.97|189.77|192.31|190.11|192.31|190.11|191.86|189.66|0
1706682000000|2024-01-31 06:20:00|192.2|190|192.2|190|192.2|190|191.97|189.77|0
1706682300000|2024-01-31 06:25:00|192.31|190.11|192.54|190.34|192.54|190.34|192.08|189.88|0
1706682600000|2024-01-31 06:30:00|192.65|190.45|192.99|190.79|192.99|190.79|192.48|190.28|0
1706682900000|2024-01-31 06:35:00|192.87|190.67|192.76|190.56|192.99|190.79|192.65|190.45|0
1706683200000|2024-01-31 06:40:00|192.87|190.67|192.99|190.79|192.99|190.79|192.76|190.56|0
1706683500000|2024-01-31 06:45:00|193.1|190.9|193.1|190.9|193.33|191.13|192.87|190.67|0
1706683800000|2024-01-31 06:50:00|193.21|191.01|193.32|191.12|193.44|191.24|193.1|190.9|0
1706684100000|2024-01-31 06:55:00|193.21|191.01|193.66|191.46|193.78|191.58|193.21|191.01|0
1706684400000|2024-01-31 07:00:00|193.78|191.58|193.21|191.01|194|191.8|193.21|191.01|0
1706684700000|2024-01-31 07:05:00|193.09|190.89|192.64|190.44|193.21|191.01|192.64|190.44|0
1706685000000|2024-01-31 07:10:00|192.7|190.5|192.64|190.44|192.98|190.78|192.58|190.38|0
1706685300000|2024-01-31 07:15:00|192.52|190.32|192.29|190.09|192.86|190.66|192.18|189.98|0
1706685600000|2024-01-31 07:20:00|192.41|190.21|192.18|189.98|192.41|190.21|192.18|189.98|0
1706685900000|2024-01-31 07:25:00|192.29|190.09|191.61|189.41|192.35|190.15|191.61|189.41|0
1706686200000|2024-01-31 07:30:00|191.5|189.3|191.38|189.18|191.84|189.64|191.38|189.18|0
1706686500000|2024-01-31 07:35:00|191.5|189.3|191.72|189.52|191.84|189.64|191.38|189.18|0
1706686800000|2024-01-31 07:40:00|191.84|189.64|191.72|189.52|191.95|189.75|191.72|189.52|0
1706687100000|2024-01-31 07:45:00|191.61|189.41|190.93|188.73|191.61|189.41|190.93|188.73|0
1706687400000|2024-01-31 07:50:00|190.82|188.62|191.27|189.07|191.27|189.07|190.59|188.39|0
1706687700000|2024-01-31 07:55:00|191.32|189.12|191.04|188.84|191.55|189.35|191.04|188.84|0
1706688000000|2024-01-31 08:00:00|191.15|188.95|191.04|188.84|191.26|189.06|190.65|188.45|0
1706688300000|2024-01-31 08:05:00|190.92|188.72|191.15|188.95|191.26|189.06|190.59|188.39|0
1706688600000|2024-01-31 08:10:00|191.26|189.06|190.7|188.5|191.26|189.06|190.7|188.5|0
1706688900000|2024-01-31 08:15:00|190.58|188.38|190.58|188.38|190.81|188.61|190.53|188.33|0
1706689200000|2024-01-31 08:20:00|190.47|188.27|189.57|187.37|190.58|188.38|189.57|187.37|0
1706689500000|2024-01-31 08:25:00|189.46|187.26|189.79|187.59|190.02|187.82|189.34|187.14|0
1706689800000|2024-01-31 08:30:00|189.9|187.7|189.57|187.37|189.9|187.7|189.45|187.25|0
1706690100000|2024-01-31 08:35:00|189.45|187.25|189.56|187.36|189.9|187.7|189.45|187.25|0
1706690400000|2024-01-31 08:40:00|189.45|187.25|189.68|187.48|189.9|187.7|189.34|187.14|0
1706690700000|2024-01-31 08:45:00|189.79|187.59|190.35|188.15|190.46|188.26|189.34|187.14|0
1706691000000|2024-01-31 08:50:00|190.46|188.26|190.35|188.15|190.8|188.6|190.35|188.15|0
1706691300000|2024-01-31 08:55:00|190.46|188.26|190.79|188.59|191.02|188.82|190.23|188.03|0
1706691600000|2024-01-31 09:00:00|190.74|188.54|191.36|189.16|191.58|189.38|190.68|188.48|0
1706691900000|2024-01-31 09:05:00|191.24|189.04|191.81|189.61|191.92|189.72|191.24|189.04|0
1706692200000|2024-01-31 09:10:00|191.92|189.72|192.26|190.06|192.6|190.4|191.81|189.61|0
1706692500000|2024-01-31 09:15:00|192.37|190.17|194.19|191.99|194.19|191.99|192.37|190.17|0
1706692800000|2024-01-31 09:20:00|194.3|192.1|194.99|192.79|195.1|192.9|194.19|191.99|0
1706693100000|2024-01-31 09:25:00|195.1|192.9|194.99|192.79|195.1|192.9|194.53|192.33|0
1706693400000|2024-01-31 09:30:00|194.87|192.67|195.79|193.59|195.79|193.59|194.76|192.56|0
1706693700000|2024-01-31 09:35:00|195.73|193.53|195.44|193.24|195.73|193.53|195.33|193.13|0
1706694000000|2024-01-31 09:40:00|195.33|193.13|194.87|192.67|195.67|193.47|194.87|192.67|0
1706694300000|2024-01-31 09:45:00|194.98|192.78|193.9|191.7|194.98|192.78|193.84|191.64|0
1706694600000|2024-01-31 09:50:00|193.84|191.64|194.29|192.09|194.52|192.32|193.61|191.41|0
1706694900000|2024-01-31 09:55:00|194.18|191.98|194.86|192.66|194.98|192.78|194.18|191.98|0
1706695200000|2024-01-31 10:00:00|194.75|192.55|194.86|192.66|195.32|193.12|194.52|192.32|0
1706695500000|2024-01-31 10:05:00|194.98|192.78|195.09|192.89|195.32|193.12|194.97|192.77|0
1706695800000|2024-01-31 10:10:00|195.2|193|195.54|193.34|195.54|193.34|194.8|192.6|0
1706696100000|2024-01-31 10:15:00|195.43|193.23|195.09|192.89|195.54|193.34|195.09|192.89|0
1706696400000|2024-01-31 10:20:00|195.08|192.88|194.97|192.77|195.31|193.11|194.63|192.43|0
1706696700000|2024-01-31 10:25:00|194.85|192.65|195.2|193|195.31|193.11|194.85|192.65|0
1706697000000|2024-01-31 10:30:00|195.08|192.88|194.85|192.65|195.31|193.11|194.85|192.65|0
1706697300000|2024-01-31 10:35:00|194.97|192.77|195.88|193.68|195.88|193.68|194.97|192.77|0
1706697600000|2024-01-31 10:40:00|195.83|193.63|195.54|193.34|195.88|193.68|195.54|193.34|0
1706697900000|2024-01-31 10:45:00|195.48|193.28|195.3|193.1|195.54|193.34|195.08|192.88|0
1706698200000|2024-01-31 10:50:00|195.19|192.99|195.3|193.1|195.42|193.22|195.19|192.99|0
1706698500000|2024-01-31 10:55:00|195.42|193.22|195.53|193.33|195.53|193.33|195.07|192.87|0
1706698800000|2024-01-31 11:00:00|195.42|193.22|195.76|193.56|195.99|193.79|195.42|193.22|0
1706699100000|2024-01-31 11:05:00|195.64|193.44|195.07|192.87|195.64|193.44|195.07|192.87|0
1706699400000|2024-01-31 11:10:00|194.96|192.76|194.72|192.52|195.18|192.98|194.72|192.52|0
1706699700000|2024-01-31 11:15:00|194.61|192.41|194.04|191.84|194.95|192.75|194.04|191.84|0
1706700000000|2024-01-31 11:20:00|193.92|191.72|193.58|191.38|193.92|191.72|193.58|191.38|0
1706700300000|2024-01-31 11:25:00|193.47|191.27|193.92|191.72|194.04|191.84|193.3|191.1|0
1706700600000|2024-01-31 11:30:00|194.04|191.84|194.03|191.83|194.26|192.06|193.81|191.61|0
1706700900000|2024-01-31 11:35:00|194.09|191.89|194.6|192.4|194.6|192.4|193.81|191.61|0
1706701200000|2024-01-31 11:40:00|194.55|192.35|194.03|191.83|194.55|192.35|194.03|191.83|0
1706701500000|2024-01-31 11:45:00|194.14|191.94|194.03|191.83|194.26|192.06|193.8|191.6|0
1706701800000|2024-01-31 11:50:00|194.14|191.94|194.26|192.06|194.26|192.06|194.03|191.83|0
1706702100000|2024-01-31 11:55:00|194.37|192.17|193.91|191.71|194.48|192.28|193.68|191.48|0
1706702400000|2024-01-31 12:00:00|193.8|191.6|194.37|192.17|194.37|192.17|193.57|191.37|0
1706702700000|2024-01-31 12:05:00|194.48|192.28|194.48|192.28|194.48|192.28|194.14|191.94|0
1706703000000|2024-01-31 12:10:00|194.37|192.17|194.02|191.82|194.59|192.39|193.97|191.77|0
1706703300000|2024-01-31 12:15:00|194.14|191.94|193.45|191.25|194.14|191.94|193.45|191.25|0
1706703600000|2024-01-31 12:20:00|193.56|191.36|194.25|192.05|194.36|192.16|193.22|191.02|0
1706703900000|2024-01-31 12:25:00|194.36|192.16|194.36|192.16|195.05|192.85|194.13|191.93|0
1706704200000|2024-01-31 12:30:00|194.24|192.04|194.36|192.16|194.93|192.73|194.13|191.93|0
1706704500000|2024-01-31 12:35:00|194.47|192.27|195.16|192.96|195.27|193.07|194.47|192.27|0
1706704800000|2024-01-31 12:40:00|195.22|193.02|194.58|192.38|195.27|193.07|194.07|191.87|0
1706705100000|2024-01-31 12:45:00|194.7|192.5|193.67|191.47|194.7|192.5|193.33|191.13|0
1706705400000|2024-01-31 12:50:00|193.78|191.58|192.98|190.78|193.9|191.7|192.98|190.78|0
1706705700000|2024-01-31 12:55:00|192.87|190.67|192.53|190.33|192.98|190.78|192.42|190.22|0
1706706000000|2024-01-31 13:00:00|192.64|190.44|193.1|190.9|193.1|190.9|192.07|189.87|0
1706706300000|2024-01-31 13:05:00|193.21|191.01|192.59|190.39|193.32|191.12|192.53|190.33|0
1706706600000|2024-01-31 13:10:00|192.64|190.44|193.21|191.01|193.21|191.01|192.3|190.1|0
1706706900000|2024-01-31 13:15:00|193.26|191.06|192.18|189.98|193.26|191.06|191.96|189.76|0
1706707200000|2024-01-31 13:20:00|192.07|189.87|191.96|189.76|192.07|189.87|191.28|189.08|0
1706707500000|2024-01-31 13:25:00|191.95|189.75|192.47|190.27|192.97|190.77|191.95|189.75|0
1706707800000|2024-01-31 13:30:00|191.56|189.36|192.4|190.2|193.09|190.89|190.37|188.17|0
1706708100000|2024-01-31 13:35:00|192.75|190.55|194.68|192.48|195.83|193.63|192.58|190.38|0
1706708400000|2024-01-31 13:40:00|195.02|192.82|193.99|191.79|195.02|192.82|193.08|190.88|0
1706708700000|2024-01-31 13:45:00|193.88|191.68|193.42|191.22|194.57|192.37|192.62|190.42|0
1706709000000|2024-01-31 13:50:00|193.53|191.33|193.88|191.68|193.99|191.79|193.08|190.88|0
1706709300000|2024-01-31 13:55:00|193.82|191.62|194.06|191.86|194.45|192.25|193.42|191.22|0
1706709600000|2024-01-31 14:00:00|194.17|191.97|195.09|192.89|196.12|193.92|194.17|191.97|0
1706709900000|2024-01-31 14:05:00|194.97|192.77|194.51|192.31|195.43|193.23|194.4|192.2|0
1706710200000|2024-01-31 14:10:00|194.63|192.43|193.37|191.17|194.74|192.54|193.25|191.05|0
1706710500000|2024-01-31 14:15:00|193.6|191.4|194.28|192.08|194.51|192.31|193.48|191.28|0
1706710800000|2024-01-31 14:20:00|194.17|191.97|195.66|193.46|195.77|193.57|193.71|191.51|0
1706711100000|2024-01-31 14:25:00|195.43|193.23|193.71|191.51|195.54|193.34|193.36|191.16|0
1706711400000|2024-01-31 14:30:00|194.05|191.85|192.56|190.36|194.85|192.65|191.65|189.45|0
1706711700000|2024-01-31 14:35:00|192.9|190.7|194.05|191.85|194.62|192.42|191.77|189.57|0
1706712000000|2024-01-31 14:40:00|193.93|191.73|196.11|193.91|196.11|193.91|193.82|191.62|0
1706712300000|2024-01-31 14:45:00|196|193.8|196.57|194.37|198.43|196.23|195.88|193.68|0
1706712600000|2024-01-31 14:50:00|196.46|194.26|198.81|196.61|199.27|197.07|196.34|194.14|0
1706712900000|2024-01-31 14:55:00|198.92|196.72|199.39|197.19|200.32|198.12|198.34|196.14|0
1706713200000|2024-01-31 15:00:00|199.5|197.3|199.62|197.42|199.85|197.65|198.92|196.72|0
1706713500000|2024-01-31 15:05:00|199.5|197.3|199.38|197.18|200.08|197.88|198.92|196.72|0
1706713800000|2024-01-31 15:10:00|199.27|197.07|201.6|199.4|201.72|199.52|198.92|196.72|0
1706714100000|2024-01-31 15:15:00|201.72|199.52|200.55|198.35|201.72|199.52|199.85|197.65|0
1706714400000|2024-01-31 15:20:00|200.66|198.46|201.36|199.16|201.48|199.28|199.85|197.65|0
1706714700000|2024-01-31 15:25:00|201.25|199.05|201.25|199.05|201.72|199.52|200.08|197.88|0
1706715000000|2024-01-31 15:30:00|201.36|199.16|202.89|200.69|203.13|200.93|200.54|198.34|0
1706715300000|2024-01-31 15:35:00|202.77|200.57|205.02|202.82|205.38|203.18|202.54|200.34|0
1706715600000|2024-01-31 15:40:00|204.9|202.7|204.42|202.22|205.02|202.82|203.6|201.4|0
1706715900000|2024-01-31 15:45:00|204.54|202.34|203.76|201.56|204.78|202.58|201.93|199.73|0
1706716200000|2024-01-31 15:50:00|203.88|201.68|204.59|202.39|204.95|202.75|203.64|201.44|0
1706716500000|2024-01-31 15:55:00|204.47|202.27|203.8|201.6|205.46|203.26|203.68|201.48|0
1706716800000|2024-01-31 16:00:00|203.92|201.72|201.91|199.71|203.92|201.72|201.68|199.48|0
1706717100000|2024-01-31 16:05:00|202.03|199.83|201.32|199.12|202.62|200.42|201.21|199.01|0
1706717400000|2024-01-31 16:10:00|201.44|199.24|201.09|198.89|202.38|200.18|200.85|198.65|0
1706717700000|2024-01-31 16:15:00|200.97|198.77|201.09|198.89|201.44|199.24|200.39|198.19|0
1706718000000|2024-01-31 16:20:00|200.97|198.77|202.02|199.82|202.14|199.94|200.5|198.3|0
1706718300000|2024-01-31 16:25:00|202.14|199.94|202.73|200.53|203.32|201.12|201.91|199.71|0
1706718600000|2024-01-31 16:30:00|202.61|200.41|202.96|200.76|203.56|201.36|202.26|200.06|0
1706718900000|2024-01-31 16:35:00|203.08|200.88|203.79|201.59|203.91|201.71|202.96|200.76|0
1706719200000|2024-01-31 16:40:00|204.03|201.83|205.65|203.45|205.77|203.57|204.03|201.83|0
1706719500000|2024-01-31 16:45:00|205.89|203.69|207.1|204.9|208.07|205.87|205.89|203.69|0
1706719800000|2024-01-31 16:50:00|207.22|205.02|207.57|205.37|208.17|205.97|206.98|204.78|0
1706720100000|2024-01-31 16:55:00|207.45|205.25|206.15|203.95|207.45|205.25|205.68|203.48|0
1706720400000|2024-01-31 17:00:00|206.03|203.83|204.85|202.65|206.27|204.07|204.73|202.53|0
1706720700000|2024-01-31 17:05:00|204.97|202.77|203.67|201.47|205.08|202.88|203.56|201.36|0
1706721000000|2024-01-31 17:10:00|203.56|201.36|204.85|202.65|204.96|202.76|203.56|201.36|0
1706721300000|2024-01-31 17:15:00|204.73|202.53|205.2|203|205.44|203.24|204.38|202.18|0
1706721600000|2024-01-31 17:20:00|205.32|203.12|205.08|202.88|205.55|203.35|204.73|202.53|0
1706721900000|2024-01-31 17:25:00|204.96|202.76|203.9|201.7|204.96|202.76|203.78|201.58|0
1706722200000|2024-01-31 17:30:00|203.78|201.58|205.43|203.23|205.43|203.23|203.78|201.58|0
1706722500000|2024-01-31 17:35:00|205.31|203.11|206.61|204.41|207.32|205.12|204.96|202.76|0
1706722800000|2024-01-31 17:40:00|206.73|204.53|205.17|202.97|207.2|205|204.81|202.61|0
1706723100000|2024-01-31 17:45:00|205.05|202.85|205.64|203.44|206.35|204.15|204.93|202.73|0
1706723400000|2024-01-31 17:50:00|205.52|203.32|205.17|202.97|205.87|203.67|204.58|202.38|0
1706723700000|2024-01-31 17:55:00|205.4|203.2|202.96|200.76|205.52|203.32|202.96|200.76|0
1706724000000|2024-01-31 18:00:00|202.84|200.64|202.72|200.52|203.43|201.23|202.25|200.05|0
1706724300000|2024-01-31 18:05:00|202.6|200.4|202.25|200.05|202.95|200.75|202.02|199.82|0
1706724600000|2024-01-31 18:10:00|202.37|200.17|202.25|200.05|203.3|201.1|202.25|200.05|0
1706724900000|2024-01-31 18:15:00|202.13|199.93|201.54|199.34|202.36|200.16|201.31|199.11|0
1706725200000|2024-01-31 18:20:00|201.43|199.23|204.12|201.92|204.24|202.04|201.43|199.23|0
1706725500000|2024-01-31 18:25:00|203.89|201.69|203.65|201.45|204.24|202.04|203.42|201.22|0
1706725800000|2024-01-31 18:30:00|203.77|201.57|203.41|201.21|204|201.8|202.95|200.75|0
1706726100000|2024-01-31 18:35:00|203.18|200.98|204.36|202.16|204.47|202.27|203.18|200.98|0
1706726400000|2024-01-31 18:40:00|204.24|202.04|202.94|200.74|204.36|202.16|202.94|200.74|0
1706726700000|2024-01-31 18:45:00|202.82|200.62|201.65|199.45|202.82|200.62|201.54|199.34|0
1706727000000|2024-01-31 18:50:00|201.54|199.34|203.06|200.86|203.06|200.86|201.54|199.34|0
1706727300000|2024-01-31 18:55:00|202.94|200.74|202.65|200.45|203.06|200.86|201.94|199.74|0
1706727600000|2024-01-31 19:00:00|202.76|200.56|207.67|205.47|210.66|208.46|200.83|198.63|0
1706727900000|2024-01-31 19:05:00|207.79|205.59|207.19|204.99|209.1|206.9|204.7|202.5|0
1706728200000|2024-01-31 19:10:00|207.07|204.87|206.23|204.03|207.54|205.34|204.09|201.89|0
1706728500000|2024-01-31 19:15:00|206.47|204.27|208.74|206.54|208.98|206.78|205.63|203.43|0
1706728800000|2024-01-31 19:20:00|208.62|206.42|208.74|206.54|210.06|207.86|207.18|204.98|0
1706729100000|2024-01-31 19:25:00|208.98|206.78|207.66|205.46|209.1|206.9|206.7|204.5|0
1706729400000|2024-01-31 19:30:00|207.78|205.58|205.15|202.95|209.1|206.9|204.09|201.89|0
1706729700000|2024-01-31 19:35:00|205.51|203.31|198.82|196.62|208.37|206.17|197.55|195.35|0
1706730000000|2024-01-31 19:40:00|198.13|195.93|195.82|193.62|198.82|196.62|195.02|192.82|0
1706730300000|2024-01-31 19:45:00|196.05|193.85|199.17|196.97|199.75|197.55|194.1|191.9|0
1706730600000|2024-01-31 19:50:00|199.4|197.2|202.44|200.24|205.52|203.32|199.05|196.85|0
1706730900000|2024-01-31 19:55:00|202.62|200.42|205.76|203.56|206.47|204.27|201.15|198.95|0
1706731200000|2024-01-31 20:00:00|205.64|203.44|215.3|213.1|216.29|214.09|205.64|203.44|0
1706731500000|2024-01-31 20:05:00|214.81|212.61|214.18|211.98|219.48|217.28|214.18|211.98|0
1706731800000|2024-01-31 20:10:00|214.3|212.1|213.93|211.73|216.14|213.94|212.29|210.09|0
1706732100000|2024-01-31 20:15:00|214.79|212.59|216.63|214.43|216.88|214.68|212.59|210.39|0
1706732400000|2024-01-31 20:20:00|216.88|214.68|213.2|211|217.25|215.05|211.25|209.05|0
1706732700000|2024-01-31 20:25:00|214.42|212.22|214.66|212.46|215.52|213.32|212.46|210.26|0
1706733000000|2024-01-31 20:30:00|215.27|213.07|218.97|216.77|219.22|217.02|214.17|211.97|0
1706733300000|2024-01-31 20:35:00|218.73|216.53|218.35|216.15|220.59|218.39|218.35|216.15|0
1706733600000|2024-01-31 20:40:00|218.72|216.52|220.21|218.01|220.34|218.14|217.98|215.78|0
1706733900000|2024-01-31 20:45:00|220.34|218.14|219.96|217.76|220.53|218.33|218.72|216.52|0
1706734200000|2024-01-31 20:50:00|220.46|218.26|221|218.8|223.38|221.18|220.09|217.89|0
1706734500000|2024-01-31 20:55:00|220.88|218.68|222.05|219.85|222.05|219.85|217.06|214.86|0
1706734800000|2024-01-31 21:00:00|222.8|220.6|219.91|217.71|223.94|221.74|219.79|217.59|0
1706735100000|2024-01-31 21:05:00|219.79|217.59|221.54|219.34|221.92|219.72|219.04|216.84|0
1706735400000|2024-01-31 21:10:00|221.42|219.22|221.04|218.84|221.54|219.34|220.41|218.21|0
1706735700000|2024-01-31 21:15:00|221.14|218.74|221.14|218.74|221.39|218.99|220.76|218.36|0
1706736000000|2024-01-31 21:20:00|221.26|218.86|221.89|219.49|222.01|219.61|221.14|218.74|0
1706736300000|2024-01-31 21:25:00|222.01|219.61|222.39|219.99|222.51|220.11|221.89|219.49|0
1706736600000|2024-01-31 21:30:00|222.51|220.11|222.14|219.74|222.51|220.11|222.14|219.74|0
1706736900000|2024-01-31 21:35:00|222.01|219.61|221.63|219.23|222.01|219.61|221.13|218.73|0
1706737200000|2024-01-31 21:40:00|221.76|219.36|222.32|219.92|222.38|219.98|221.76|219.36|0
1706737500000|2024-01-31 21:45:00|222.38|219.98|221.88|219.48|222.38|219.98|221.75|219.35|0
1706737800000|2024-01-31 21:50:00|221.75|219.35|221.5|219.1|221.88|219.48|221.38|218.98|0
1706738100000|2024-01-31 21:55:00|221.57|219.17|221.19|218.79|221.57|219.17|221|218.6|0
1706738400000|2024-01-31 22:00:00|221.23|218.83|221.13|218.73|221.3|218.9|221.02|218.62|0
1706738700000|2024-01-31 22:05:00|221.08|218.68|221.3|218.9|221.35|218.95|221.06|218.66|0
1706739000000|2024-01-31 22:10:00|221.12|218.72|221.15|218.75|221.39|218.99|221.08|218.68|0
1706739300000|2024-01-31 22:15:00|221.22|218.82|220.98|218.58|221.22|218.82|220.98|218.58|0
1706739600000|2024-01-31 22:20:00|220.95|218.55|221.2|218.8|221.2|218.8|220.95|218.55|0
1706739900000|2024-01-31 22:25:00|221.15|218.75|221.46|219.06|221.61|219.21|221.15|218.75|0
1706740200000|2024-01-31 22:30:00|221.45|219.05|221.55|219.15|221.79|219.39|221.45|219.05|0
1706740500000|2024-01-31 22:35:00|221.53|219.13|221.34|218.94|221.53|219.13|221.18|218.78|0
1706740800000|2024-01-31 22:40:00|221.09|218.69|221.16|218.76|221.34|218.94|221.01|218.61|0
1706741100000|2024-01-31 22:45:00|220.94|218.54|221.08|218.68|221.16|218.76|220.86|218.46|0
1706741400000|2024-01-31 22:50:00|220.86|218.46|220.94|218.54|221.12|218.72|220.79|218.39|0
1706741700000|2024-01-31 22:55:00|221.03|218.63|220.86|218.46|221.16|218.76|220.49|218.09|0
1706742000000|2024-01-31 23:00:00|219.55|217.15|220.23|217.83|220.85|218.45|219.42|217.02|0
1706742300000|2024-01-31 23:05:00|220.35|217.95|220.6|218.2|220.85|218.45|220.17|217.77|0
1706742600000|2024-01-31 23:10:00|220.48|218.08|219.6|217.2|220.48|218.08|219.48|217.08|0
1706742900000|2024-01-31 23:15:00|219.48|217.08|218.98|216.58|219.6|217.2|218.6|216.2|0
1706743200000|2024-01-31 23:20:00|219.1|216.7|219.35|216.95|219.72|217.32|218.98|216.58|0
1706743500000|2024-01-31 23:25:00|219.29|216.89|218.6|216.2|219.35|216.95|218.6|216.2|0
1706743800000|2024-01-31 23:30:00|218.72|216.32|219.22|216.82|219.22|216.82|218.6|216.2|0
1706744100000|2024-01-31 23:35:00|218.97|216.57|218.85|216.45|218.97|216.57|218.6|216.2|0
1706744400000|2024-01-31 23:40:00|218.84|216.44|218.97|216.57|219.09|216.69|218.84|216.44|0
1706744700000|2024-01-31 23:45:00|218.84|216.44|218.72|216.32|219.22|216.82|218.6|216.2|0
1706745000000|2024-01-31 23:50:00|218.59|216.19|218.59|216.19|218.72|216.32|218.34|215.94|0
1706745300000|2024-01-31 23:55:00|218.47|216.07|218.72|216.32|218.96|216.56|218.47|216.07|0
1706745600000|2024-02-01 00:00:00|218.59|216.19|218.47|216.07|218.59|216.19|218.22|215.82|0
1706745900000|2024-02-01 00:05:00|218.46|216.06|218.46|216.06|218.84|216.44|218.46|216.06|0
1706746200000|2024-02-01 00:10:00|218.59|216.19|217.72|215.32|218.59|216.19|217.72|215.32|0
1706746500000|2024-02-01 00:15:00|217.84|215.44|217.72|215.32|218.09|215.69|217.72|215.32|0
1706746800000|2024-02-01 00:20:00|217.59|215.19|217.34|214.94|217.59|215.19|217.34|214.94|0
1706747100000|2024-02-01 00:25:00|217.22|214.82|216.48|214.08|217.34|214.94|216.48|214.08|0
1706747400000|2024-02-01 00:30:00|216.35|213.95|215.98|213.58|216.35|213.95|215.73|213.33|0
1706747700000|2024-02-01 00:35:00|216.1|213.7|216.1|213.7|216.23|213.83|215.73|213.33|0
1706748000000|2024-02-01 00:40:00|215.98|213.58|216.1|213.7|216.35|213.95|215.73|213.33|0
1706748300000|2024-02-01 00:45:00|216.22|213.82|216.84|214.44|216.84|214.44|215.85|213.45|0
1706748600000|2024-02-01 00:50:00|216.72|214.32|217.33|214.93|217.33|214.93|216.72|214.32|0
1706748900000|2024-02-01 00:55:00|217.27|214.87|217.33|214.93|217.46|215.06|217.21|214.81|0
1706749200000|2024-02-01 01:00:00|217.21|214.81|216.59|214.19|217.21|214.81|216.59|214.19|0
1706749500000|2024-02-01 01:05:00|216.46|214.06|217.82|215.42|217.82|215.42|216.46|214.06|0
1706749800000|2024-02-01 01:10:00|217.7|215.3|217.27|214.87|217.82|215.42|217.2|214.8|0
1706750100000|2024-02-01 01:15:00|217.2|214.8|217.7|215.3|217.95|215.55|217.08|214.68|0
1706750400000|2024-02-01 01:20:00|217.82|215.42|217.2|214.8|217.82|215.42|216.83|214.43|0
1706750700000|2024-02-01 01:25:00|217.08|214.68|216.53|214.13|217.62|215.22|216.16|213.76|0
1706751000000|2024-02-01 01:30:00|216.43|214.23|216.06|213.86|216.8|214.6|216.06|213.86|0
1706751300000|2024-02-01 01:35:00|215.93|213.73|216.18|213.98|216.43|214.23|215.93|213.73|0
1706751600000|2024-02-01 01:40:00|216.3|214.1|216.18|213.98|216.3|214.1|215.93|213.73|0
1706751900000|2024-02-01 01:45:00|216.3|214.1|215.81|213.61|216.3|214.1|215.81|213.61|0
1706752200000|2024-02-01 01:50:00|215.93|213.73|216.3|214.1|216.55|214.35|215.93|213.73|0
1706752500000|2024-02-01 01:55:00|216.17|213.97|215.68|213.48|216.17|213.97|215.56|213.36|0
1706752800000|2024-02-01 02:00:00|215.74|213.54|215.8|213.6|215.92|213.72|215.55|213.35|0
1706753100000|2024-02-01 02:05:00|215.68|213.48|215.06|212.86|215.68|213.48|215.06|212.86|0
1706753400000|2024-02-01 02:10:00|214.93|212.73|214.32|212.12|214.93|212.73|214.07|211.87|0
1706753700000|2024-02-01 02:15:00|214.19|211.99|214.56|212.36|214.69|212.49|214.07|211.87|0
1706754000000|2024-02-01 02:20:00|214.69|212.49|214.56|212.36|214.81|212.61|214.44|212.24|0
1706754300000|2024-02-01 02:25:00|214.68|212.48|213.82|211.62|214.68|212.48|213.82|211.62|0
1706754600000|2024-02-01 02:30:00|213.94|211.74|213.33|211.13|213.94|211.74|213.21|211.01|0
1706754900000|2024-02-01 02:35:00|213.45|211.25|213.57|211.37|213.82|211.62|213.45|211.25|0
1706755200000|2024-02-01 02:40:00|213.7|211.5|213.57|211.37|213.7|211.5|213.2|211|0
1706755500000|2024-02-01 02:45:00|213.69|211.49|213.81|211.61|213.82|211.62|213.57|211.37|0
1706755800000|2024-02-01 02:50:00|213.69|211.49|213.94|211.74|214.06|211.86|213.69|211.49|0
1706756100000|2024-02-01 02:55:00|213.81|211.61|213.93|211.73|214.06|211.86|213.81|211.61|0
1706756400000|2024-02-01 03:00:00|213.81|211.61|213.93|211.73|213.93|211.73|213.69|211.49|0
1706756700000|2024-02-01 03:05:00|214.06|211.86|214.18|211.98|214.18|211.98|213.93|211.73|0
1706757000000|2024-02-01 03:10:00|214.05|211.85|214.05|211.85|214.18|211.98|213.93|211.73|0
1706757300000|2024-02-01 03:15:00|214.18|211.98|214.42|212.22|214.67|212.47|214.05|211.85|0
1706757600000|2024-02-01 03:20:00|214.54|212.34|214.67|212.47|214.79|212.59|214.3|212.1|0
1706757900000|2024-02-01 03:25:00|214.79|212.59|214.66|212.46|215.16|212.96|214.66|212.46|0
1706758200000|2024-02-01 03:30:00|214.79|212.59|215.16|212.96|215.16|212.96|214.66|212.46|0
1706758500000|2024-02-01 03:35:00|215.03|212.83|216.02|213.82|216.27|214.07|215.03|212.83|0
1706758800000|2024-02-01 03:40:00|215.9|213.7|215.65|213.45|216.02|213.82|215.4|213.2|0
1706759100000|2024-02-01 03:45:00|215.52|213.32|215.03|212.83|215.52|213.32|215.03|212.83|0
1706759400000|2024-02-01 03:50:00|214.9|212.7|215.03|212.83|215.15|212.95|214.9|212.7|0
1706759700000|2024-02-01 03:55:00|214.9|212.7|214.78|212.58|214.9|212.7|214.65|212.45|0
1706760000000|2024-02-01 04:00:00|214.65|212.45|214.65|212.45|214.72|212.52|214.53|212.33|0
1706760300000|2024-02-01 04:05:00|214.53|212.33|214.04|211.84|214.59|212.39|214.04|211.84|0
1706760600000|2024-02-01 04:10:00|213.91|211.71|213.67|211.47|213.91|211.71|213.67|211.47|0
1706760900000|2024-02-01 04:15:00|213.79|211.59|213.54|211.34|213.91|211.71|213.54|211.34|0
1706761200000|2024-02-01 04:20:00|213.66|211.46|213.66|211.46|213.85|211.65|213.54|211.34|0
1706761500000|2024-02-01 04:25:00|213.54|211.34|213.66|211.46|213.66|211.46|213.54|211.34|0
1706761800000|2024-02-01 04:30:00|213.78|211.58|214.27|212.07|214.4|212.2|213.78|211.58|0
1706762100000|2024-02-01 04:35:00|214.22|212.02|214.15|211.95|214.4|212.2|214.15|211.95|0
1706762400000|2024-02-01 04:40:00|214.03|211.83|214.15|211.95|214.15|211.95|214.03|211.83|0
1706762700000|2024-02-01 04:45:00|214.27|212.07|214.39|212.19|214.52|212.32|214.27|212.07|0
1706763000000|2024-02-01 04:50:00|214.27|212.07|213.78|211.58|214.27|212.07|213.78|211.58|0
1706763300000|2024-02-01 04:55:00|213.65|211.45|213.9|211.7|214.02|211.82|213.65|211.45|0
1706763600000|2024-02-01 05:00:00|214.02|211.82|214.63|212.43|214.88|212.68|214.02|211.82|0
1706763900000|2024-02-01 05:05:00|214.51|212.31|214.88|212.68|214.94|212.74|214.39|212.19|0
1706764200000|2024-02-01 05:10:00|214.76|212.56|214.51|212.31|215.13|212.93|214.51|212.31|0
1706764500000|2024-02-01 05:15:00|214.45|212.25|214.26|212.06|214.63|212.43|214.14|211.94|0
1706764800000|2024-02-01 05:20:00|214.32|212.12|214.51|212.31|214.75|212.55|214.32|212.12|0
1706765100000|2024-02-01 05:25:00|214.75|212.55|215|212.8|215.12|212.92|214.63|212.43|0
1706765400000|2024-02-01 05:30:00|215.24|213.04|215.12|212.92|215.24|213.04|214.75|212.55|0
1706765700000|2024-02-01 05:35:00|215.24|213.04|215.49|213.29|215.61|213.41|215.18|212.98|0
1706766000000|2024-02-01 05:40:00|215.36|213.16|215.49|213.29|215.61|213.41|215.24|213.04|0
1706766300000|2024-02-01 05:45:00|215.55|213.35|215.48|213.28|215.86|213.66|215.24|213.04|0
1706766600000|2024-02-01 05:50:00|215.36|213.16|215.73|213.53|215.73|213.53|215.36|213.16|0
1706766900000|2024-02-01 05:55:00|215.85|213.65|216.22|214.02|216.22|214.02|215.73|213.53|0
1706767200000|2024-02-01 06:00:00|216.1|213.9|215.97|213.77|216.22|214.02|215.85|213.65|0
1706767500000|2024-02-01 06:05:00|216.1|213.9|215.97|213.77|216.22|214.02|215.85|213.65|0
1706767800000|2024-02-01 06:10:00|215.85|213.65|215.85|213.65|216.1|213.9|215.66|213.46|0
1706768100000|2024-02-01 06:15:00|215.91|213.71|216.34|214.14|216.34|214.14|215.72|213.52|0
1706768400000|2024-02-01 06:20:00|216.46|214.26|216.71|214.51|216.84|214.64|216.46|214.26|0
1706768700000|2024-02-01 06:25:00|216.84|214.64|217.08|214.88|217.21|215.01|216.71|214.51|0
1706769000000|2024-02-01 06:30:00|217.21|215.01|217.33|215.13|217.45|215.25|217.08|214.88|0
1706769300000|2024-02-01 06:35:00|217.2|215|217.7|215.5|217.7|215.5|217.2|215|0
1706769600000|2024-02-01 06:40:00|217.58|215.38|216.21|214.01|217.58|215.38|216.09|213.89|0
1706769900000|2024-02-01 06:45:00|216.27|214.07|217.08|214.88|217.2|215|216.21|214.01|0
1706770200000|2024-02-01 06:50:00|217.2|215|217.82|215.62|217.82|215.62|217.08|214.88|0
1706770500000|2024-02-01 06:55:00|217.95|215.75|218.57|216.37|218.82|216.62|217.82|215.62|0
1706770800000|2024-02-01 07:00:00|218.44|216.24|217.8|215.6|218.82|216.62|217.67|215.47|0
1706771100000|2024-02-01 07:05:00|217.92|215.72|218.29|216.09|218.67|216.47|217.55|215.35|0
1706771400000|2024-02-01 07:10:00|218.42|216.22|217.98|215.78|218.42|216.22|217.54|215.34|0
1706771700000|2024-02-01 07:15:00|217.92|215.72|217.04|214.84|217.92|215.72|216.92|214.72|0
1706772000000|2024-02-01 07:20:00|216.92|214.72|217.79|215.59|217.91|215.71|216.92|214.72|0
1706772300000|2024-02-01 07:25:00|217.66|215.46|217.66|215.46|218.04|215.84|217.54|215.34|0
1706772600000|2024-02-01 07:30:00|217.79|215.59|216.91|214.71|218.04|215.84|216.91|214.71|0
1706772900000|2024-02-01 07:35:00|216.98|214.78|216.17|213.97|217.04|214.84|216.17|213.97|0
1706773200000|2024-02-01 07:40:00|216.04|213.84|215.42|213.22|216.42|214.22|215.18|212.98|0
1706773500000|2024-02-01 07:45:00|215.55|213.35|215.79|213.59|216.41|214.21|215.42|213.22|0
1706773800000|2024-02-01 07:50:00|215.86|213.66|215.42|213.22|216.04|213.84|215.42|213.22|0
1706774100000|2024-02-01 07:55:00|215.3|213.1|214.93|212.73|215.3|213.1|214.68|212.48|0
1706774400000|2024-02-01 08:00:00|215.3|213.1|214.68|212.48|215.3|213.1|214.31|212.11|0
1706774700000|2024-02-01 08:05:00|214.55|212.35|215.23|213.03|215.79|213.59|214.43|212.23|0
1706775000000|2024-02-01 08:10:00|215.17|212.97|214.55|212.35|215.54|213.34|214.55|212.35|0
1706775300000|2024-02-01 08:15:00|214.43|212.23|214.18|211.98|215.29|213.09|214.06|211.86|0
1706775600000|2024-02-01 08:20:00|214.3|212.1|213.44|211.24|214.3|212.1|213.32|211.12|0
1706775900000|2024-02-01 08:25:00|213.5|211.3|213.07|210.87|213.68|211.48|212.95|210.75|0
1706776200000|2024-02-01 08:30:00|213.19|210.99|214.29|212.09|214.6|212.4|213.19|210.99|0
1706776500000|2024-02-01 08:35:00|214.42|212.22|214.05|211.85|215.09|212.89|213.98|211.78|0
1706776800000|2024-02-01 08:40:00|213.98|211.78|214.1|211.9|214.72|212.52|213.74|211.54|0
1706777100000|2024-02-01 08:45:00|213.98|211.78|214.35|212.15|214.53|212.33|213.73|211.53|0
1706777400000|2024-02-01 08:50:00|214.22|212.02|214.47|212.27|214.59|212.39|213.98|211.78|0
1706777700000|2024-02-01 08:55:00|214.59|212.39|214.1|211.9|214.84|212.64|214.1|211.9|0
1706778000000|2024-02-01 09:00:00|213.98|211.78|214.83|212.63|214.83|212.63|213.73|211.53|0
1706778300000|2024-02-01 09:05:00|214.96|212.76|215.2|213|215.33|213.13|214.34|212.14|0
1706778600000|2024-02-01 09:10:00|215.08|212.88|214.22|212.02|215.08|212.88|213.85|211.65|0
1706778900000|2024-02-01 09:15:00|214.34|212.14|213.85|211.65|214.34|212.14|213.11|210.91|0
1706779200000|2024-02-01 09:20:00|213.97|211.77|213.97|211.77|214.21|212.01|213.72|211.52|0
1706779500000|2024-02-01 09:25:00|213.91|211.71|214.09|211.89|214.21|212.01|213.72|211.52|0
1706779800000|2024-02-01 09:30:00|213.97|211.77|213.96|211.76|213.97|211.77|213.23|211.03|0
1706780100000|2024-02-01 09:35:00|214.09|211.89|214.09|211.89|214.46|212.26|213.96|211.76|0
1706780400000|2024-02-01 09:40:00|214.21|212.01|214.45|212.25|214.7|212.5|213.84|211.64|0
1706780700000|2024-02-01 09:45:00|214.33|212.13|213.35|211.15|214.45|212.25|213.35|211.15|0
1706781000000|2024-02-01 09:50:00|213.22|211.02|213.35|211.15|213.59|211.39|213.22|211.02|0
1706781300000|2024-02-01 09:55:00|213.22|211.02|213.71|211.51|213.96|211.76|213.22|211.02|0
1706781600000|2024-02-01 10:00:00|213.83|211.63|213.46|211.26|214.08|211.88|213.34|211.14|0
1706781900000|2024-02-01 10:05:00|213.53|211.33|213.71|211.51|213.71|211.51|213.34|211.14|0
1706782200000|2024-02-01 10:10:00|213.59|211.39|212.85|210.65|213.59|211.39|212.85|210.65|0
1706782500000|2024-02-01 10:15:00|212.97|210.77|213.21|211.01|213.34|211.14|212.85|210.65|0
1706782800000|2024-02-01 10:20:00|213.09|210.89|212.48|210.28|213.09|210.89|212.48|210.28|0
1706783100000|2024-02-01 10:25:00|212.6|210.4|212.84|210.64|212.85|210.65|212.6|210.4|0
1706783400000|2024-02-01 10:30:00|212.72|210.52|212.6|210.4|213.09|210.89|212.6|210.4|0
1706783700000|2024-02-01 10:35:00|212.72|210.52|212.47|210.27|212.72|210.52|212.47|210.27|0
1706784000000|2024-02-01 10:40:00|212.6|210.4|212.47|210.27|212.72|210.52|212.35|210.15|0
1706784300000|2024-02-01 10:45:00|212.6|210.4|212.47|210.27|212.6|210.4|212.23|210.03|0
1706784600000|2024-02-01 10:50:00|212.59|210.39|212.23|210.03|212.59|210.39|212.23|210.03|0
1706784900000|2024-02-01 10:55:00|212.1|209.9|212.1|209.9|212.35|210.15|212.1|209.9|0
1706785200000|2024-02-01 11:00:00|212.17|209.97|212.34|210.14|212.47|210.27|211.98|209.78|0
1706785500000|2024-02-01 11:05:00|212.22|210.02|212.83|210.63|212.83|210.63|212.22|210.02|0
1706785800000|2024-02-01 11:10:00|212.95|210.75|213.08|210.88|213.08|210.88|212.71|210.51|0
1706786100000|2024-02-01 11:15:00|213.2|211|212.83|210.63|213.2|211|212.71|210.51|0
1706786400000|2024-02-01 11:20:00|212.71|210.51|213.07|210.87|213.07|210.87|212.71|210.51|0
1706786700000|2024-02-01 11:25:00|213.19|210.99|213.07|210.87|213.19|210.99|212.95|210.75|0
1706787000000|2024-02-01 11:30:00|212.95|210.75|212.95|210.75|213.19|210.99|212.82|210.62|0
1706787300000|2024-02-01 11:35:00|213.07|210.87|212.58|210.38|213.07|210.87|212.46|210.26|0
1706787600000|2024-02-01 11:40:00|212.46|210.26|212.45|210.25|212.82|210.62|212.45|210.25|0
1706787900000|2024-02-01 11:45:00|212.58|210.38|212.7|210.5|212.94|210.74|212.45|210.25|0
1706788200000|2024-02-01 11:50:00|212.64|210.44|212.7|210.5|213.19|210.99|212.45|210.25|0
1706788500000|2024-02-01 11:55:00|212.57|210.37|211.84|209.64|212.57|210.37|211.84|209.64|0
1706788800000|2024-02-01 12:00:00|211.96|209.76|212.08|209.88|212.57|210.37|211.72|209.52|0
1706789100000|2024-02-01 12:05:00|211.96|209.76|210.86|208.66|212.02|209.82|210.5|208.3|0
1706789400000|2024-02-01 12:10:00|210.98|208.78|211.47|209.27|211.71|209.51|210.98|208.78|0
1706789700000|2024-02-01 12:15:00|211.35|209.15|210.74|208.54|211.59|209.39|210.49|208.29|0
1706790000000|2024-02-01 12:20:00|210.68|208.48|210.61|208.41|210.86|208.66|210.37|208.17|0
1706790300000|2024-02-01 12:25:00|210.68|208.48|210.61|208.41|211.1|208.9|210.37|208.17|0
1706790600000|2024-02-01 12:30:00|210.49|208.29|210.25|208.05|210.61|208.41|210.25|208.05|0
1706790900000|2024-02-01 12:35:00|210.37|208.17|210.25|208.05|210.61|208.41|210.25|208.05|0
1706791200000|2024-02-01 12:40:00|210|207.8|208.91|206.71|210|207.8|208.91|206.71|0
1706791500000|2024-02-01 12:45:00|209.03|206.83|209.64|207.44|209.64|207.44|208.67|206.47|0
1706791800000|2024-02-01 12:50:00|209.52|207.32|209.27|207.07|210|207.8|209.03|206.83|0
1706792100000|2024-02-01 12:55:00|209.39|207.19|209.75|207.55|210.24|208.04|208.91|206.71|0
1706792400000|2024-02-01 13:00:00|210.12|207.92|210.85|208.65|210.97|208.77|209.75|207.55|0
1706792700000|2024-02-01 13:05:00|210.72|208.52|211.97|209.77|211.97|209.77|210.6|208.4|0
1706793000000|2024-02-01 13:10:00|212.09|209.89|213.19|210.99|213.68|211.48|211.85|209.65|0
1706793300000|2024-02-01 13:15:00|213.44|211.24|214.66|212.46|214.91|212.71|213.44|211.24|0
1706793600000|2024-02-01 13:20:00|214.78|212.58|215.15|212.95|215.27|213.07|214.17|211.97|0
1706793900000|2024-02-01 13:25:00|215.27|213.07|213.98|211.78|215.27|213.07|213.43|211.23|0
1706794200000|2024-02-01 13:30:00|213.37|211.17|214.16|211.96|215.27|213.07|212.03|209.83|0
1706794500000|2024-02-01 13:35:00|214.29|212.09|211.6|209.4|214.29|212.09|211.35|209.15|0
1706794800000|2024-02-01 13:40:00|211.47|209.27|212.69|210.49|212.94|210.74|210.99|208.79|0
1706795100000|2024-02-01 13:45:00|212.57|210.37|211.84|209.64|212.57|210.37|210.86|208.66|0
1706795400000|2024-02-01 13:50:00|211.71|209.51|211.71|209.51|212.32|210.12|211.35|209.15|0
1706795700000|2024-02-01 13:55:00|211.84|209.64|212.2|210|212.2|210|211.1|208.9|0
1706796000000|2024-02-01 14:00:00|212.08|209.88|213.66|211.46|213.66|211.46|210.86|208.66|0
1706796300000|2024-02-01 14:05:00|213.79|211.59|213.42|211.22|214.77|212.57|213.3|211.1|0
1706796600000|2024-02-01 14:10:00|213.3|211.1|213.29|211.09|214.4|212.2|212.81|210.61|0
1706796900000|2024-02-01 14:15:00|213.17|210.97|213.78|211.58|213.78|211.58|212.93|210.73|0
1706797200000|2024-02-01 14:20:00|213.66|211.46|214.52|212.32|214.52|212.32|213.42|211.22|0
1706797500000|2024-02-01 14:25:00|214.27|212.07|215.25|213.05|216.12|213.92|213.17|210.97|0
1706797800000|2024-02-01 14:30:00|215.01|212.81|210.85|208.65|215.01|212.81|210.61|208.41|0
1706798100000|2024-02-01 14:35:00|210.73|208.53|211.94|209.74|212.55|210.35|210.36|208.16|0
1706798400000|2024-02-01 14:40:00|211.82|209.62|210.36|208.16|212.43|210.23|210.24|208.04|0
1706798700000|2024-02-01 14:45:00|210.6|208.4|212.79|210.59|213.28|211.08|210|207.8|0
1706799000000|2024-02-01 14:50:00|212.92|210.72|212.55|210.35|213.04|210.84|211.33|209.13|0
1706799300000|2024-02-01 14:55:00|212.67|210.47|213.53|211.33|214.75|212.55|212.67|210.47|0
1706799600000|2024-02-01 15:00:00|213.34|211.14|212.18|209.98|216.97|214.77|212.18|209.98|0
1706799900000|2024-02-01 15:05:00|212.06|209.86|208.66|206.46|213.03|210.83|208.54|206.34|0
1706800200000|2024-02-01 15:10:00|208.54|206.34|209.23|207.03|210.32|208.12|208.42|206.22|0
1706800500000|2024-02-01 15:15:00|209.11|206.91|209.71|207.51|209.71|207.51|208.14|205.94|0
1706800800000|2024-02-01 15:20:00|209.59|207.39|211.17|208.97|212.88|210.68|209.59|207.39|0
1706801100000|2024-02-01 15:25:00|211.05|208.85|207.06|204.86|211.53|209.33|207.06|204.86|0
1706801400000|2024-02-01 15:30:00|207.18|204.98|208.02|205.82|208.74|206.54|207.06|204.86|0
1706801700000|2024-02-01 15:35:00|207.9|205.7|208.26|206.06|208.62|206.42|207.65|205.45|0
1706802000000|2024-02-01 15:40:00|208.13|205.93|209.46|207.26|210.07|207.87|208.13|205.93|0
1706802300000|2024-02-01 15:45:00|209.7|207.5|210.67|208.47|210.67|208.47|208.86|206.66|0
1706802600000|2024-02-01 15:50:00|210.79|208.59|215.57|213.37|215.57|213.37|210.79|208.59|0
1706802900000|2024-02-01 15:55:00|215.33|213.13|217.43|215.23|217.43|215.23|214.95|212.75|0
1706803200000|2024-02-01 16:00:00|217.3|215.1|218.37|216.17|218.37|216.17|216.29|214.09|0
1706803500000|2024-02-01 16:05:00|218.24|216.04|217.87|215.67|218.49|216.29|216.26|214.06|0
1706803800000|2024-02-01 16:10:00|217.62|215.42|218.73|216.53|219.98|217.78|217|214.8|0
1706804100000|2024-02-01 16:15:00|218.49|216.29|217.99|215.79|218.61|216.41|216.75|214.55|0
1706804400000|2024-02-01 16:20:00|217.86|215.66|216.13|213.93|218.36|216.16|215.89|213.69|0
1706804700000|2024-02-01 16:25:00|216.26|214.06|216.38|214.18|217.37|215.17|215.52|213.32|0
1706805000000|2024-02-01 16:30:00|216.13|213.93|214.23|212.03|216.26|214.06|213.49|211.29|0
1706805300000|2024-02-01 16:35:00|214.11|211.91|213.38|211.18|215.33|213.13|213.38|211.18|0
1706805600000|2024-02-01 16:40:00|213.26|211.06|213.01|210.81|213.62|211.42|212.41|210.21|0
1706805900000|2024-02-01 16:45:00|212.77|210.57|212.89|210.69|213.74|211.54|212.29|210.09|0
1706806200000|2024-02-01 16:50:00|212.77|210.57|211.68|209.48|212.77|210.57|211.2|209|0
1706806500000|2024-02-01 16:55:00|211.8|209.6|211.92|209.72|212.4|210.2|211.43|209.23|0
1706806800000|2024-02-01 17:00:00|211.68|209.48|207.95|205.75|211.8|209.6|206.87|204.67|0
1706807100000|2024-02-01 17:05:00|207.83|205.63|205.09|202.89|207.83|205.63|204.62|202.42|0
1706807400000|2024-02-01 17:10:00|204.97|202.77|206.39|204.19|206.87|204.67|204.15|201.95|0
1706807700000|2024-02-01 17:15:00|206.28|204.08|207.35|205.15|207.35|205.15|206.04|203.84|0
1706808000000|2024-02-01 17:20:00|207.23|205.03|206.75|204.55|208.06|205.86|206.75|204.55|0
1706808300000|2024-02-01 17:25:00|206.63|204.43|207.82|205.62|208.3|206.1|206.63|204.43|0
1706808600000|2024-02-01 17:30:00|207.94|205.74|207.7|205.5|208.42|206.22|207.22|205.02|0
1706808900000|2024-02-01 17:35:00|207.82|205.62|207.46|205.26|208.06|205.86|206.98|204.78|0
1706809200000|2024-02-01 17:40:00|207.34|205.14|206.98|204.78|208.05|205.85|206.62|204.42|0
1706809500000|2024-02-01 17:45:00|207.22|205.02|202.85|200.65|207.34|205.14|202.73|200.53|0
1706809800000|2024-02-01 17:50:00|202.73|200.53|199.68|197.48|202.73|200.53|199.68|197.48|0
1706810100000|2024-02-01 17:55:00|199.8|197.6|202.37|200.17|203.67|201.47|198.52|196.32|0
1706810400000|2024-02-01 18:00:00|202.49|200.29|206.64|204.44|206.64|204.44|202.02|199.82|0
1706810700000|2024-02-01 18:05:00|206.76|204.56|207.12|204.92|207.96|205.76|206.4|204.2|0
1706811000000|2024-02-01 18:10:00|207.24|205.04|203.79|201.59|207.24|205.04|203.67|201.47|0
1706811300000|2024-02-01 18:15:00|203.9|201.7|203.67|201.47|204.97|202.77|203.31|201.11|0
1706811600000|2024-02-01 18:20:00|203.78|201.58|204.37|202.17|205.32|203.12|203.43|201.23|0
1706811900000|2024-02-01 18:25:00|204.26|202.06|204.25|202.05|204.85|202.65|203.31|201.11|0
1706812200000|2024-02-01 18:30:00|204.37|202.17|202.6|200.4|204.49|202.29|201.54|199.34|0
1706812500000|2024-02-01 18:35:00|202.48|200.28|206.03|203.83|207.11|204.91|202.01|199.81|0
1706812800000|2024-02-01 18:40:00|206.27|204.07|205.56|203.36|206.63|204.43|205.08|202.88|0
1706813100000|2024-02-01 18:45:00|205.5|203.3|203.3|201.1|205.5|203.3|202.95|200.75|0
1706813400000|2024-02-01 18:50:00|203.18|200.98|203.3|201.1|203.77|201.57|202.59|200.39|0
1706813700000|2024-02-01 18:55:00|203.54|201.34|203.18|200.98|203.77|201.57|202|199.8|0
1706814000000|2024-02-01 19:00:00|202.83|200.63|201.77|199.57|203.18|200.98|201.77|199.57|0
1706814300000|2024-02-01 19:05:00|202|199.8|200.36|198.16|202|199.8|200.24|198.04|0
1706814600000|2024-02-01 19:10:00|200.24|198.04|202.94|200.74|203.06|200.86|199.78|197.58|0
1706814900000|2024-02-01 19:15:00|203.06|200.86|201.41|199.21|203.41|201.21|201.29|199.09|0
1706815200000|2024-02-01 19:20:00|201.29|199.09|201.64|199.44|202.11|199.91|200.82|198.62|0
1706815500000|2024-02-01 19:25:00|201.88|199.68|202.23|200.03|202.58|200.38|201.29|199.09|0
1706815800000|2024-02-01 19:30:00|201.99|199.79|203.76|201.56|203.76|201.56|201.76|199.56|0
1706816100000|2024-02-01 19:35:00|203.64|201.44|201.4|199.2|203.64|201.44|200.94|198.74|0
1706816400000|2024-02-01 19:40:00|201.29|199.09|200.35|198.15|201.4|199.2|200.11|197.91|0
1706816700000|2024-02-01 19:45:00|200.23|198.03|198.37|196.17|200.35|198.15|197.09|194.89|0
1706817000000|2024-02-01 19:50:00|198.13|195.93|198.71|196.51|198.83|196.63|197.67|195.47|0
1706817300000|2024-02-01 19:55:00|198.6|196.4|197.09|194.89|198.6|196.4|196.97|194.77|0
1706817600000|2024-02-01 20:00:00|196.86|194.66|195.48|193.28|197.55|195.35|195.48|193.28|0
1706817900000|2024-02-01 20:05:00|195.59|193.39|196.74|194.54|197.2|195|195.02|192.82|0
1706818200000|2024-02-01 20:10:00|196.62|194.42|196.97|194.77|198.48|196.28|196.62|194.42|0
1706818500000|2024-02-01 20:15:00|196.85|194.65|196.51|194.31|197.08|194.88|196.05|193.85|0
1706818800000|2024-02-01 20:20:00|196.39|194.19|196.85|194.65|197.2|195|196.39|194.19|0
1706819100000|2024-02-01 20:25:00|196.74|194.54|196.39|194.19|196.97|194.77|196.16|193.96|0
1706819400000|2024-02-01 20:30:00|196.27|194.07|195.93|193.73|196.62|194.42|195.58|193.38|0
1706819700000|2024-02-01 20:35:00|195.81|193.61|195.35|193.15|196.39|194.19|195.23|193.03|0
1706820000000|2024-02-01 20:40:00|195.23|193.03|196.04|193.84|196.04|193.84|194.55|192.35|0
1706820300000|2024-02-01 20:45:00|196.15|193.95|197.77|195.57|197.77|195.57|195.46|193.26|0
1706820600000|2024-02-01 20:50:00|197.42|195.22|197.65|195.45|199.04|196.84|197.31|195.11|0
1706820900000|2024-02-01 20:55:00|197.42|195.22|194.2|192|197.42|195.22|194.08|191.88|0
1706821200000|2024-02-01 21:00:00|194.43|192.23|193.51|191.31|195.4|193.2|192.26|190.06|0
1706821500000|2024-02-01 21:05:00|193.91|191.71|189.77|187.57|193.91|191.71|188.42|186.22|0
1706821800000|2024-02-01 21:10:00|189.88|187.68|187.19|184.99|189.88|187.68|186.64|184.44|0
1706822100000|2024-02-01 21:15:00|187.29|184.89|186.62|184.22|187.29|184.99|185.18|182.78|0
1706822400000|2024-02-01 21:20:00|186.51|184.11|186.07|183.67|187.57|185.17|185.51|183.11|0
1706822700000|2024-02-01 21:25:00|186.01|183.61|185.02|182.62|186.51|184.11|184.96|182.56|0
1706823000000|2024-02-01 21:30:00|184.91|182.51|185.79|183.39|186.9|184.5|182.93|180.53|0
1706823300000|2024-02-01 21:35:00|185.73|183.33|184.07|181.67|186.18|183.78|184.07|181.67|0
1706823600000|2024-02-01 21:40:00|184.3|181.9|182.32|179.92|184.3|181.9|182.32|179.92|0
1706823900000|2024-02-01 21:45:00|182.43|180.03|179.71|177.31|183.63|181.23|179.71|177.31|0
1706824200000|2024-02-01 21:50:00|179.06|176.66|180.57|178.17|180.57|178.17|178.74|176.34|0
1706824500000|2024-02-01 21:55:00|180.68|178.28|180.74|178.34|181.01|178.61|179.92|177.52|0
1706824800000|2024-02-01 22:00:00|180.64|178.24|180.81|178.41|180.99|178.59|180.64|178.24|0
1706825100000|2024-02-01 22:05:00|180.83|178.43|181.13|178.73|181.13|178.73|180.72|178.32|0
1706825400000|2024-02-01 22:10:00|181.12|178.72|181.22|178.82|181.31|178.91|180.97|178.57|0
1706825700000|2024-02-01 22:15:00|181.21|178.81|181.37|178.97|181.37|178.97|181.21|178.81|0
1706826000000|2024-02-01 22:20:00|181.27|178.87|181.27|178.87|181.41|179.01|181.2|178.8|0
1706826300000|2024-02-01 22:25:00|181.32|178.92|181.51|179.11|181.51|179.11|181.19|178.79|0
1706826600000|2024-02-01 22:30:00|181.57|179.17|181.92|179.52|181.95|179.55|181.57|179.17|0
1706826900000|2024-02-01 22:35:00|182.03|179.63|182.74|180.34|182.94|180.54|181.92|179.52|0
1706827200000|2024-02-01 22:40:00|182.85|180.45|182.81|180.41|182.97|180.57|182.44|180.04|0
1706827500000|2024-02-01 22:45:00|182.69|180.29|182.96|180.56|182.99|180.59|182.67|180.27|0
1706827800000|2024-02-01 22:50:00|183.01|180.61|183.41|181.01|183.42|181.02|183.01|180.61|0
1706828100000|2024-02-01 22:55:00|183.39|180.99|183.46|181.06|183.65|181.25|183.15|180.75|0
1706828400000|2024-02-01 23:00:00|184.11|181.71|182.84|180.44|184.11|181.71|182.19|179.79|0
1706828700000|2024-02-01 23:05:00|182.62|180.22|183.06|180.66|184.05|181.65|182.62|180.22|0
1706829000000|2024-02-01 23:10:00|182.73|180.33|183.94|181.54|184.05|181.65|182.4|180|0
1706829300000|2024-02-01 23:15:00|184.05|181.65|182.95|180.55|184.05|181.65|182.89|180.49|0
1706829600000|2024-02-01 23:20:00|182.84|180.44|182.62|180.22|183.49|181.09|182.4|180|0
1706829900000|2024-02-01 23:25:00|182.73|180.33|183.27|180.87|183.27|180.87|182.73|180.33|0
1706830200000|2024-02-01 23:30:00|183.16|180.76|183.27|180.87|183.6|181.2|183.05|180.65|0
1706830500000|2024-02-01 23:35:00|183.22|180.82|183.27|180.87|183.55|181.15|183.16|180.76|0
1706830800000|2024-02-01 23:40:00|183.38|180.98|182.39|179.99|183.38|180.98|182.28|179.88|0
1706831100000|2024-02-01 23:45:00|182.5|180.1|182.94|180.54|183.16|180.76|182.5|180.1|0
1706831400000|2024-02-01 23:50:00|182.83|180.43|182.83|180.43|182.94|180.54|182.61|180.21|0
1706831700000|2024-02-01 23:55:00|182.93|180.53|182.82|180.42|183.26|180.86|182.82|180.42|0
1706832000000|2024-02-02 00:00:00|183.04|180.64|183.48|181.08|183.59|181.19|182.82|180.42|0
1706832300000|2024-02-02 00:05:00|183.59|181.19|183.7|181.3|184.03|181.63|183.37|180.97|0
1706832600000|2024-02-02 00:10:00|183.81|181.41|183.92|181.52|184.03|181.63|183.7|181.3|0
1706832900000|2024-02-02 00:15:00|184.03|181.63|184.14|181.74|184.58|182.18|183.81|181.41|0
1706833200000|2024-02-02 00:20:00|184.03|181.63|183.69|181.29|184.13|181.73|183.69|181.29|0
1706833500000|2024-02-02 00:25:00|183.8|181.4|183.8|181.4|183.8|181.4|183.47|181.07|0
1706833800000|2024-02-02 00:30:00|183.86|181.46|183.69|181.29|183.91|181.51|183.58|181.18|0
1706834100000|2024-02-02 00:35:00|183.58|181.18|183.25|180.85|183.58|181.18|183.25|180.85|0
1706834400000|2024-02-02 00:40:00|183.36|180.96|183.25|180.85|183.47|181.07|183.25|180.85|0
1706834700000|2024-02-02 00:45:00|183.36|180.96|183.03|180.63|183.47|181.07|183.03|180.63|0
1706835000000|2024-02-02 00:50:00|183.14|180.74|182.59|180.19|183.19|180.79|182.48|180.08|0
1706835300000|2024-02-02 00:55:00|182.7|180.3|182.59|180.19|182.81|180.41|182.48|180.08|0
1706835600000|2024-02-02 01:00:00|182.48|180.08|182.91|180.51|183.02|180.62|182.15|179.75|0
1706835900000|2024-02-02 01:05:00|182.8|180.4|182.15|179.75|182.8|180.4|182.15|179.75|0
1706836200000|2024-02-02 01:10:00|182.26|179.86|190.04|187.64|190.04|187.64|181.93|179.53|0
1706836500000|2024-02-02 01:15:00|190.15|187.75|188.34|185.94|190.15|187.75|188.23|185.83|0
1706836800000|2024-02-02 01:20:00|188.45|186.05|188.07|185.67|188.56|186.16|188.01|185.61|0
1706837100000|2024-02-02 01:25:00|188.01|185.61|188.01|185.61|188.23|185.83|187.8|185.4|0
1706837400000|2024-02-02 01:30:00|187.8|185.6|187.04|184.84|187.91|185.71|187.04|184.84|0
1706837700000|2024-02-02 01:35:00|186.82|184.62|187.25|185.05|187.36|185.16|186.82|184.62|0
1706838000000|2024-02-02 01:40:00|187.36|185.16|187.47|185.27|187.69|185.49|187.36|185.16|0
1706838300000|2024-02-02 01:45:00|187.36|185.16|187.47|185.27|187.8|185.6|187.36|185.16|0
1706838600000|2024-02-02 01:50:00|187.58|185.38|187.14|184.94|187.58|185.38|186.92|184.72|0
1706838900000|2024-02-02 01:55:00|187.03|184.83|186.92|184.72|187.25|185.05|186.81|184.61|0
1706839200000|2024-02-02 02:00:00|187.03|184.83|187.09|184.89|187.14|184.94|186.92|184.72|0
1706839500000|2024-02-02 02:05:00|187.03|184.83|186.92|184.72|187.14|184.94|186.7|184.5|0
1706839800000|2024-02-02 02:10:00|187.03|184.83|187.46|185.26|187.46|185.26|187.03|184.83|0
1706840100000|2024-02-02 02:15:00|187.35|185.15|187.9|185.7|187.9|185.7|187.24|185.04|0
1706840400000|2024-02-02 02:20:00|188.01|185.81|187.68|185.48|188.12|185.92|187.68|185.48|0
1706840700000|2024-02-02 02:25:00|187.79|185.59|187.68|185.48|187.79|185.59|187.46|185.26|0
1706841000000|2024-02-02 02:30:00|187.67|185.47|187.35|185.15|187.67|185.47|187.24|185.04|0
1706841300000|2024-02-02 02:35:00|187.24|185.04|187.56|185.36|187.56|185.36|187.24|185.04|0
1706841600000|2024-02-02 02:40:00|187.67|185.47|187.07|184.87|187.67|185.47|187.02|184.82|0
1706841900000|2024-02-02 02:45:00|187.02|184.82|187.01|184.81|187.23|185.03|186.91|184.71|0
1706842200000|2024-02-02 02:50:00|187.12|184.92|187.23|185.03|187.23|185.03|186.9|184.7|0
1706842500000|2024-02-02 02:55:00|187.12|184.92|187.01|184.81|187.12|184.92|186.9|184.7|0
1706842800000|2024-02-02 03:00:00|186.9|184.7|187.12|184.92|187.12|184.92|186.9|184.7|0
1706843100000|2024-02-02 03:05:00|187.23|185.03|187.23|185.03|187.23|185.03|187.01|184.81|0
1706843400000|2024-02-02 03:10:00|187.12|184.92|187.33|185.13|187.44|185.24|187.12|184.92|0
1706843700000|2024-02-02 03:15:00|187.22|185.02|187.55|185.35|187.77|185.57|187.22|185.02|0
1706844000000|2024-02-02 03:20:00|187.44|185.24|187.55|185.35|187.77|185.57|187.44|185.24|0
1706844300000|2024-02-02 03:25:00|187.66|185.46|187.77|185.57|187.88|185.68|187.66|185.46|0
1706844600000|2024-02-02 03:30:00|187.66|185.46|188.2|186|188.2|186|187.66|185.46|0
1706844900000|2024-02-02 03:35:00|188.09|185.89|188.09|185.89|188.2|186|187.98|185.78|0
1706845200000|2024-02-02 03:40:00|188.2|186|187.98|185.78|188.2|186|187.87|185.67|0
1706845500000|2024-02-02 03:45:00|187.93|185.73|187.65|185.45|187.98|185.78|187.54|185.34|0
1706845800000|2024-02-02 03:50:00|187.76|185.56|187.76|185.56|187.98|185.78|187.65|185.45|0
1706846100000|2024-02-02 03:55:00|187.65|185.45|187.97|185.77|188.08|185.88|187.65|185.45|0
1706846400000|2024-02-02 04:00:00|188.08|185.88|188.19|185.99|188.19|185.99|187.97|185.77|0
1706846700000|2024-02-02 04:05:00|188.08|185.88|188.08|185.88|188.19|185.99|188.08|185.88|0
1706847000000|2024-02-02 04:10:00|188.19|185.99|188.19|185.99|188.3|186.1|188.19|185.99|0
1706847300000|2024-02-02 04:15:00|188.08|185.88|187.86|185.66|188.08|185.88|187.86|185.66|0
1706847600000|2024-02-02 04:20:00|187.75|185.55|187.97|185.77|188.08|185.88|187.75|185.55|0
1706847900000|2024-02-02 04:25:00|187.91|185.71|187.75|185.55|187.91|185.71|187.64|185.44|0
1706848200000|2024-02-02 04:30:00|187.64|185.44|187.74|185.54|187.74|185.54|187.64|185.44|0
1706848500000|2024-02-02 04:35:00|187.85|185.65|187.74|185.54|187.85|185.65|187.74|185.54|0
1706848800000|2024-02-02 04:40:00|187.85|185.65|187.96|185.76|187.96|185.76|187.85|185.65|0
1706849100000|2024-02-02 04:45:00|187.85|185.65|188.29|186.09|188.29|186.09|187.85|185.65|0
1706849400000|2024-02-02 04:50:00|188.4|186.2|188.61|186.41|188.72|186.52|188.4|186.2|0
1706849700000|2024-02-02 04:55:00|188.72|186.52|188.39|186.19|188.83|186.63|188.39|186.19|0
1706850000000|2024-02-02 05:00:00|188.5|186.3|188.5|186.3|188.72|186.52|188.39|186.19|0
1706850300000|2024-02-02 05:05:00|188.61|186.41|188.28|186.08|188.61|186.41|188.28|186.08|0
1706850600000|2024-02-02 05:10:00|188.17|185.97|187.84|185.64|188.17|185.97|187.73|185.53|0
1706850900000|2024-02-02 05:15:00|187.95|185.75|188.17|185.97|188.17|185.97|187.95|185.75|0
1706851200000|2024-02-02 05:20:00|188.06|185.86|188.17|185.97|188.17|185.97|188.06|185.86|0
1706851500000|2024-02-02 05:25:00|188.06|185.86|187.51|185.31|188.17|185.97|187.51|185.31|0
1706851800000|2024-02-02 05:30:00|187.4|185.2|188.05|185.85|188.27|186.07|187.4|185.2|0
1706852100000|2024-02-02 05:35:00|188.16|185.96|188.05|185.85|188.27|186.07|187.94|185.74|0
1706852400000|2024-02-02 05:40:00|188.16|185.96|188.16|185.96|188.27|186.07|188.16|185.96|0
1706852700000|2024-02-02 05:45:00|188.05|185.85|187.94|185.74|188.16|185.96|187.94|185.74|0
1706853000000|2024-02-02 05:50:00|188.05|185.85|188.16|185.96|188.27|186.07|187.94|185.74|0
1706853300000|2024-02-02 05:55:00|188.27|186.07|188.15|185.95|188.37|186.17|188.15|185.95|0
1706853600000|2024-02-02 06:00:00|188.26|186.06|188.37|186.17|188.81|186.61|188.15|185.95|0
1706853900000|2024-02-02 06:05:00|188.26|186.06|188.26|186.06|188.37|186.17|188.04|185.84|0
1706854200000|2024-02-02 06:10:00|188.21|186.01|187.93|185.73|188.26|186.06|187.82|185.62|0
1706854500000|2024-02-02 06:15:00|188.04|185.84|187.36|185.16|188.59|186.39|187.14|184.94|0
1706854800000|2024-02-02 06:20:00|187.41|185.21|187.46|185.26|187.79|185.59|187.25|185.05|0
1706855100000|2024-02-02 06:25:00|187.52|185.32|186.81|184.61|187.57|185.37|186.7|184.5|0
1706855400000|2024-02-02 06:30:00|186.7|184.5|186.37|184.17|186.91|184.71|186.26|184.06|0
1706855700000|2024-02-02 06:35:00|186.48|184.28|186.8|184.6|186.8|184.6|186.48|184.28|0
1706856000000|2024-02-02 06:40:00|186.91|184.71|186.69|184.49|186.91|184.71|186.58|184.38|0
1706856300000|2024-02-02 06:45:00|186.58|184.38|186.91|184.71|186.91|184.71|186.36|184.16|0
1706856600000|2024-02-02 06:50:00|186.69|184.49|186.69|184.49|186.69|184.49|186.58|184.38|0
1706856900000|2024-02-02 06:55:00|186.8|184.6|186.8|184.6|187.12|184.92|186.69|184.49|0
1706857200000|2024-02-02 07:00:00|186.91|184.71|187.67|185.47|187.78|185.58|186.91|184.71|0
1706857500000|2024-02-02 07:05:00|187.78|185.58|187.89|185.69|187.89|185.69|187.56|185.36|0
1706857800000|2024-02-02 07:10:00|187.78|185.58|187.34|185.14|187.78|185.58|187.12|184.92|0
1706858100000|2024-02-02 07:15:00|187.29|185.09|187.61|185.41|187.67|185.47|187.23|185.03|0
1706858400000|2024-02-02 07:20:00|187.66|185.46|187.33|185.13|187.66|185.46|187.01|184.81|0
1706858700000|2024-02-02 07:25:00|187.39|185.19|187.55|185.35|187.66|185.46|187.22|185.02|0
1706859000000|2024-02-02 07:30:00|187.66|185.46|187.44|185.24|187.77|185.57|187.33|185.13|0
1706859300000|2024-02-02 07:35:00|187.55|185.35|184.01|181.81|187.77|185.57|184.01|181.81|0
1706859600000|2024-02-02 07:40:00|184.12|181.92|184.01|181.81|184.23|182.03|183.9|181.7|0
1706859900000|2024-02-02 07:45:00|184.12|181.92|184.28|182.08|184.45|182.25|183.9|181.7|0
1706860200000|2024-02-02 07:50:00|184.23|182.03|184.01|181.81|184.45|182.25|184.01|181.81|0
1706860500000|2024-02-02 07:55:00|184.12|181.92|184.22|182.02|184.44|182.24|183.9|181.7|0
1706860800000|2024-02-02 08:00:00|184.33|182.13|184.88|182.68|184.99|182.79|184.12|181.92|0
1706861100000|2024-02-02 08:05:00|184.77|182.57|184.44|182.24|184.88|182.68|184.33|182.13|0
1706861400000|2024-02-02 08:10:00|184.55|182.35|184.88|182.68|185.1|182.9|184.44|182.24|0
1706861700000|2024-02-02 08:15:00|184.82|182.62|184.76|182.56|185.2|183|184.76|182.56|0
1706862000000|2024-02-02 08:20:00|184.66|182.46|183.89|181.69|184.76|182.56|183.89|181.69|0
1706862300000|2024-02-02 08:25:00|183.78|181.58|183.67|181.47|183.89|181.69|183.45|181.25|0
1706862600000|2024-02-02 08:30:00|183.78|181.58|183.34|181.14|184.11|181.91|183.23|181.03|0
1706862900000|2024-02-02 08:35:00|183.78|181.58|183.01|180.81|183.78|181.58|183.01|180.81|0
1706863200000|2024-02-02 08:40:00|183.12|180.92|182.58|180.38|183.34|181.14|182.58|180.38|0
1706863500000|2024-02-02 08:45:00|182.69|180.49|182.25|180.05|182.8|180.6|182.14|179.94|0
1706863800000|2024-02-02 08:50:00|182.14|179.94|182.03|179.83|182.25|180.05|181.6|179.4|0
1706864100000|2024-02-02 08:55:00|181.82|179.62|182.57|180.37|182.68|180.48|181.71|179.51|0
1706864400000|2024-02-02 09:00:00|182.47|180.27|181.71|179.51|182.47|180.27|181.49|179.29|0
1706864700000|2024-02-02 09:05:00|181.81|179.61|182.25|180.05|182.57|180.37|181.65|179.45|0
1706865000000|2024-02-02 09:10:00|182.35|180.15|182.46|180.26|182.46|180.26|181.7|179.5|0
1706865300000|2024-02-02 09:15:00|182.35|180.15|182.57|180.37|182.68|180.48|182.14|179.94|0
1706865600000|2024-02-02 09:20:00|182.68|180.48|183|180.8|183.33|181.13|182.57|180.37|0
1706865900000|2024-02-02 09:25:00|182.89|180.69|183.54|181.34|183.65|181.45|182.89|180.69|0
1706866200000|2024-02-02 09:30:00|183.65|181.45|183.98|181.78|184.3|182.1|183.54|181.34|0
1706866500000|2024-02-02 09:35:00|183.87|181.67|184.08|181.88|184.3|182.1|183.87|181.67|0
1706866800000|2024-02-02 09:40:00|184.3|182.1|184.85|182.65|184.96|182.76|184.3|182.1|0
1706867100000|2024-02-02 09:45:00|184.74|182.54|184.08|181.88|184.74|182.54|183.97|181.77|0
1706867400000|2024-02-02 09:50:00|183.97|181.77|184.3|182.1|184.52|182.32|183.97|181.77|0
1706867700000|2024-02-02 09:55:00|184.41|182.21|183.7|181.5|184.63|182.43|183.7|181.5|0
1706868000000|2024-02-02 10:00:00|183.64|181.44|184.08|181.88|184.08|181.88|183.53|181.33|0
1706868300000|2024-02-02 10:05:00|183.97|181.77|183.53|181.33|184.08|181.88|183.42|181.22|0
1706868600000|2024-02-02 10:10:00|183.42|181.22|183.42|181.22|183.59|181.39|183.31|181.11|0
1706868900000|2024-02-02 10:15:00|183.31|181.11|183.31|181.11|183.75|181.55|183.31|181.11|0
1706869200000|2024-02-02 10:20:00|183.42|181.22|183.74|181.54|183.96|181.76|183.31|181.11|0
1706869500000|2024-02-02 10:25:00|183.85|181.65|183.09|180.89|183.85|181.65|183.09|180.89|0
1706869800000|2024-02-02 10:30:00|183.2|181|182.98|180.78|183.41|181.21|182.87|180.67|0
1706870100000|2024-02-02 10:35:00|183.04|180.84|182.65|180.45|183.2|181|182.44|180.24|0
1706870400000|2024-02-02 10:40:00|182.76|180.56|182.98|180.78|182.98|180.78|182.65|180.45|0
1706870700000|2024-02-02 10:45:00|183.03|180.83|182.76|180.56|183.3|181.1|182.76|180.56|0
1706871000000|2024-02-02 10:50:00|182.87|180.67|183.19|180.99|183.19|180.99|182.76|180.56|0
1706871300000|2024-02-02 10:55:00|183.3|181.1|183.41|181.21|183.62|181.42|183.19|180.99|0
1706871600000|2024-02-02 11:00:00|183.51|181.31|183.62|181.42|184.06|181.86|183.51|181.31|0
1706871900000|2024-02-02 11:05:00|183.51|181.31|183.95|181.75|183.95|181.75|183.4|181.2|0
1706872200000|2024-02-02 11:10:00|183.84|181.64|183.18|180.98|183.89|181.69|183.18|180.98|0
1706872500000|2024-02-02 11:15:00|183.07|180.87|182.75|180.55|183.07|180.87|182.64|180.44|0
1706872800000|2024-02-02 11:20:00|182.64|180.44|183.07|180.87|183.18|180.98|182.64|180.44|0
1706873100000|2024-02-02 11:25:00|183.13|180.93|182.74|180.54|183.18|180.98|182.74|180.54|0
1706873400000|2024-02-02 11:30:00|182.85|180.65|182.31|180.11|182.85|180.65|182.09|179.89|0
1706873700000|2024-02-02 11:35:00|182.2|180|182.2|180|182.42|180.22|181.98|179.78|0
1706874000000|2024-02-02 11:40:00|182.31|180.11|181.98|179.78|182.42|180.22|181.98|179.78|0
1706874300000|2024-02-02 11:45:00|182.09|179.89|182.2|180|182.41|180.21|182.09|179.89|0
1706874600000|2024-02-02 11:50:00|182.25|180.05|181.98|179.78|182.3|180.1|181.98|179.78|0
1706874900000|2024-02-02 11:55:00|182.09|179.89|181.98|179.78|182.19|179.99|181.98|179.78|0
1706875200000|2024-02-02 12:00:00|181.87|179.67|181.87|179.67|182.19|179.99|181.76|179.56|0
1706875500000|2024-02-02 12:05:00|181.97|179.77|182.19|179.99|182.95|180.75|181.97|179.77|0
1706875800000|2024-02-02 12:10:00|182.3|180.1|181.82|179.62|182.3|180.1|181.82|179.62|0
1706876100000|2024-02-02 12:15:00|181.71|179.51|181.06|178.86|181.82|179.62|181.06|178.86|0
1706876400000|2024-02-02 12:20:00|180.96|178.76|180.74|178.54|181.28|179.08|180.74|178.54|0
1706876700000|2024-02-02 12:25:00|180.85|178.65|180.42|178.22|180.85|178.65|180.09|177.89|0
1706877000000|2024-02-02 12:30:00|180.52|178.32|181.06|178.86|181.17|178.97|180.42|178.22|0
1706877300000|2024-02-02 12:35:00|180.95|178.75|180.52|178.32|181.17|178.97|180.52|178.32|0
1706877600000|2024-02-02 12:40:00|180.63|178.43|180.3|178.1|181.17|178.97|180.3|178.1|0
1706877900000|2024-02-02 12:45:00|180.41|178.21|180.62|178.42|180.95|178.75|180.3|178.1|0
1706878200000|2024-02-02 12:50:00|180.73|178.53|180.62|178.42|181.27|179.07|180.62|178.42|0
1706878500000|2024-02-02 12:55:00|180.52|178.32|180.94|178.74|181.05|178.85|180.51|178.31|0
1706878800000|2024-02-02 13:00:00|180.84|178.64|180.4|178.2|181.27|179.07|180.3|178.1|0
1706879100000|2024-02-02 13:05:00|180.51|178.31|180.83|178.63|180.94|178.74|179.87|177.67|0
1706879400000|2024-02-02 13:10:00|180.94|178.74|181.05|178.85|181.26|179.06|180.73|178.53|0
1706879700000|2024-02-02 13:15:00|181.16|178.96|182.13|179.93|182.34|180.14|181.05|178.85|0
1706880000000|2024-02-02 13:20:00|182.02|179.82|182.23|180.03|182.67|180.47|182.02|179.82|0
1706880300000|2024-02-02 13:25:00|182.56|180.36|182.61|180.41|182.99|180.79|181.91|179.71|0
1706880600000|2024-02-02 13:30:00|182.66|180.46|190.07|187.87|192.5|190.3|182.66|180.46|0
1706880900000|2024-02-02 13:35:00|190.3|188.1|188.51|186.31|191.2|189|188.51|186.31|0
1706881200000|2024-02-02 13:40:00|188.62|186.42|185.84|183.64|188.84|186.64|185.29|183.09|0
1706881500000|2024-02-02 13:45:00|185.95|183.75|189.28|187.08|189.73|187.53|185.95|183.75|0
1706881800000|2024-02-02 13:50:00|189.4|187.2|191.14|188.94|191.14|188.94|188.73|186.53|0
1706882100000|2024-02-02 13:55:00|191.19|188.99|193.68|191.48|194.59|192.39|190.96|188.76|0
1706882400000|2024-02-02 14:00:00|193.9|191.7|194.43|192.23|195.57|193.37|192.65|190.45|0
1706882700000|2024-02-02 14:05:00|194.21|192.01|192.96|190.76|194.32|192.12|192.17|189.97|0
1706883000000|2024-02-02 14:10:00|193.07|190.87|193.75|191.55|194.09|191.89|192.96|190.76|0
1706883300000|2024-02-02 14:15:00|193.63|191.43|193.52|191.32|194.54|192.34|192.16|189.96|0
1706883600000|2024-02-02 14:20:00|193.41|191.21|195.23|193.03|195.23|193.03|193.29|191.09|0
1706883900000|2024-02-02 14:25:00|194.88|192.68|192.5|190.3|194.88|192.68|192.5|190.3|0
1706884200000|2024-02-02 14:30:00|192.38|190.18|193.42|191.22|193.86|191.66|190.47|188.27|0
1706884500000|2024-02-02 14:35:00|193.53|191.33|191.34|189.14|193.76|191.56|191.28|189.08|0
1706884800000|2024-02-02 14:40:00|191.16|188.96|190.73|188.53|193.19|190.99|190.4|188.2|0
1706885100000|2024-02-02 14:45:00|190.62|188.42|189.61|187.41|190.62|188.42|187.28|185.08|0
1706885400000|2024-02-02 14:50:00|189.84|187.64|190.95|188.75|192.19|189.99|189.84|187.64|0
1706885700000|2024-02-02 14:55:00|190.73|188.53|189.22|187.02|190.95|188.75|187.94|185.74|0
1706886000000|2024-02-02 15:00:00|188.61|186.41|189.5|187.3|189.83|187.63|188.16|185.96|0
1706886300000|2024-02-02 15:05:00|189.61|187.41|190.28|188.08|191.17|188.97|188.6|186.4|0
1706886600000|2024-02-02 15:10:00|190.5|188.3|188.71|186.51|191.17|188.97|188.49|186.29|0
1706886900000|2024-02-02 15:15:00|188.94|186.74|188.05|185.85|189.49|187.29|187.6|185.4|0
1706887200000|2024-02-02 15:20:00|187.93|185.73|185.83|183.63|188.82|186.62|185.72|183.52|0
1706887500000|2024-02-02 15:25:00|185.72|183.52|187.6|185.4|188.38|186.18|185.5|183.3|0
1706887800000|2024-02-02 15:30:00|187.27|185.07|187.49|185.29|189.82|187.62|186.82|184.62|0
1706888100000|2024-02-02 15:35:00|187.6|185.4|185.83|183.63|188.6|186.4|185.72|183.52|0
1706888400000|2024-02-02 15:40:00|185.94|183.74|183.1|180.9|185.94|183.74|182.66|180.46|0
1706888700000|2024-02-02 15:45:00|182.88|180.68|183.97|181.77|184.19|181.99|181.8|179.6|0
1706889000000|2024-02-02 15:50:00|183.86|181.66|184.29|182.09|184.73|182.53|183.64|181.44|0
1706889300000|2024-02-02 15:55:00|184.4|182.2|182.99|180.79|184.73|182.53|182.02|179.82|0
1706889600000|2024-02-02 16:00:00|182.66|180.46|184.29|182.09|185.16|182.96|182.23|180.03|0
1706889900000|2024-02-02 16:05:00|184.18|181.98|182.99|180.79|184.18|181.98|182.44|180.24|0
1706890200000|2024-02-02 16:10:00|182.88|180.68|182.01|179.81|183.09|180.89|181.26|179.06|0
1706890500000|2024-02-02 16:15:00|181.9|179.7|182.44|180.24|182.55|180.35|181.36|179.16|0
1706890800000|2024-02-02 16:20:00|182.55|180.35|182.87|180.67|183.52|181.32|182.12|179.92|0
1706891100000|2024-02-02 16:25:00|182.82|180.62|179.54|177.34|183.41|181.21|179.43|177.23|0
1706891400000|2024-02-02 16:30:00|179.64|177.44|179.86|177.66|180.39|178.19|177.83|175.63|0
1706891700000|2024-02-02 16:35:00|179.97|177.77|178.58|176.38|180.29|178.09|178.58|176.38|0
1706892000000|2024-02-02 16:40:00|178.48|176.28|177.9|175.7|179.11|176.91|177.42|175.22|0
1706892300000|2024-02-02 16:45:00|177.84|175.64|175.95|173.75|178.16|175.96|175.43|173.23|0
1706892600000|2024-02-02 16:50:00|175.84|173.64|176.77|174.57|176.77|174.57|175.01|172.81|0
1706892900000|2024-02-02 16:55:00|176.67|174.47|178.03|175.83|178.87|176.67|176.46|174.26|0
1706893200000|2024-02-02 17:00:00|178.13|175.93|178.03|175.83|178.34|176.14|176.98|174.78|0
1706893500000|2024-02-02 17:05:00|177.92|175.72|178.97|176.77|178.97|176.77|176.98|174.78|0
1706893800000|2024-02-02 17:10:00|178.87|176.67|179.18|176.98|179.71|177.51|177.81|175.61|0
1706894100000|2024-02-02 17:15:00|179.5|177.3|177.29|175.09|179.71|177.51|177.29|175.09|0
1706894400000|2024-02-02 17:20:00|177.18|174.98|177.7|175.5|178.23|176.03|177.18|174.98|0
1706894700000|2024-02-02 17:25:00|177.6|175.4|175.46|173.26|178.23|176.03|174.57|172.37|0
1706895000000|2024-02-02 17:30:00|175.35|173.15|175.87|173.67|175.87|173.67|174.32|172.12|0
1706895300000|2024-02-02 17:35:00|175.77|173.57|175.41|173.21|176.14|173.94|174.21|172.01|0
1706895600000|2024-02-02 17:40:00|175.31|173.11|183.09|180.89|183.94|181.74|175.31|173.11|0
1706895900000|2024-02-02 17:45:00|183.94|181.74|181.34|179.14|184.91|182.71|179.35|177.15|0
1706896200000|2024-02-02 17:50:00|181.45|179.25|180.98|178.78|183.8|181.6|180.98|178.78|0
1706896500000|2024-02-02 17:55:00|181.09|178.89|177.91|175.71|181.41|179.21|177.91|175.71|0
1706896800000|2024-02-02 18:00:00|178.02|175.82|176.65|174.45|178.02|175.82|176.55|174.35|0
1706897100000|2024-02-02 18:05:00|176.55|174.35|178.12|175.92|178.44|176.24|175.4|173.2|0
1706897400000|2024-02-02 18:10:00|177.81|175.61|176.44|174.24|177.81|175.61|176.23|174.03|0
1706897700000|2024-02-02 18:15:00|176.34|174.14|176.64|174.44|178.58|176.38|176.13|173.93|0
1706898000000|2024-02-02 18:20:00|176.54|174.34|176.02|173.82|177.9|175.7|175.5|173.3|0
1706898300000|2024-02-02 18:25:00|175.92|173.72|178.73|176.53|179.68|177.48|175.92|173.72|0
1706898600000|2024-02-02 18:30:00|178.84|176.64|178.84|176.64|179.57|177.37|178.1|175.9|0
1706898900000|2024-02-02 18:35:00|178.63|176.43|177.99|175.79|180.52|178.32|177.47|175.27|0
1706899200000|2024-02-02 18:40:00|177.79|175.59|177.05|174.85|178.1|175.9|176.64|174.44|0
1706899500000|2024-02-02 18:45:00|176.95|174.75|176.95|174.75|178.2|176|176.12|173.92|0
1706899800000|2024-02-02 18:50:00|176.84|174.64|176.63|174.43|177.68|175.48|175.91|173.71|0
1706900100000|2024-02-02 18:55:00|176.74|174.54|176.42|174.22|177.15|174.95|175.91|173.71|0
1706900400000|2024-02-02 19:00:00|176.22|174.02|174.66|172.46|176.22|174.02|173.84|171.64|0
1706900700000|2024-02-02 19:05:00|174.76|172.56|174.25|172.05|175.28|173.08|173.94|171.74|0
1706901000000|2024-02-02 19:10:00|174.04|171.84|173.22|171.02|174.56|172.36|172.5|170.3|0
1706901300000|2024-02-02 19:15:00|173.32|171.12|174.98|172.78|174.98|172.78|172.7|170.5|0
1706901600000|2024-02-02 19:20:00|174.88|172.68|174.47|172.27|176.22|174.02|174.36|172.16|0
1706901900000|2024-02-02 19:25:00|174.57|172.37|174.98|172.78|175.7|173.5|174.47|172.27|0
1706902200000|2024-02-02 19:30:00|174.67|172.47|173.13|170.93|175.18|172.98|173.13|170.93|0
1706902500000|2024-02-02 19:35:00|172.72|170.52|172.72|170.52|173.54|171.34|172.52|170.32|0
1706902800000|2024-02-02 19:40:00|172.62|170.42|172.62|170.42|172.82|170.62|171.81|169.61|0
1706903100000|2024-02-02 19:45:00|173.03|170.83|172.31|170.11|173.23|171.03|171.91|169.71|0
1706903400000|2024-02-02 19:50:00|172.41|170.21|172.82|170.62|173.84|171.64|172.01|169.81|0
1706903700000|2024-02-02 19:55:00|172.72|170.52|172.01|169.81|174.05|171.85|171.8|169.6|0
1706904000000|2024-02-02 20:00:00|171.8|169.6|172.51|170.31|173.53|171.33|171.8|169.6|0
1706904300000|2024-02-02 20:05:00|172.61|170.41|171.6|169.4|172.92|170.72|171.39|169.19|0
1706904600000|2024-02-02 20:10:00|171.49|169.29|172.31|170.11|172.41|170.21|170.48|168.28|0
1706904900000|2024-02-02 20:15:00|172.41|170.21|171.69|169.49|172.41|170.21|171.59|169.39|0
1706905200000|2024-02-02 20:20:00|171.9|169.7|173.63|171.43|174.04|171.84|171.49|169.29|0
1706905500000|2024-02-02 20:25:00|173.73|171.53|171.08|168.88|173.73|171.53|171.08|168.88|0
1706905800000|2024-02-02 20:30:00|171.18|168.98|173.73|171.53|174.24|172.04|171.08|168.88|0
1706906100000|2024-02-02 20:35:00|173.62|171.42|173.63|171.43|174.85|172.65|172.91|170.71|0
1706906400000|2024-02-02 20:40:00|173.84|171.64|174.76|172.56|174.76|172.56|173.43|171.23|0
1706906700000|2024-02-02 20:45:00|174.96|172.76|174.45|172.25|175.68|173.48|174.14|171.94|0
1706907000000|2024-02-02 20:50:00|174.34|172.14|173.22|171.02|174.96|172.76|173.01|170.81|0
1706907300000|2024-02-02 20:55:00|173.01|170.81|177.23|175.03|177.44|175.24|172.2|170|0
1706907600000|2024-02-02 21:00:00|177.65|175.45|178.9|176.7|180.69|178.49|177.65|175.45|0
1706907900000|2024-02-02 21:05:00|178.8|176.6|176.63|174.43|178.8|176.6|176.53|174.33|0
1706908200000|2024-02-02 21:10:00|176.74|174.54|176.63|174.43|177.05|174.85|176.53|174.33|0
1707096000000|2024-02-05 01:20:00|181.37|178.97|180.95|178.55|181.43|179.03|180.84|178.44|0
1707096300000|2024-02-05 01:25:00|181|178.6|181.16|178.76|181.69|179.29|181|178.6|0
1707105600000|2024-02-05 04:00:00|181.01|178.81|181.01|178.81|181.01|178.81|181.01|178.81|0
1707105900000|2024-02-05 04:05:00|181.11|178.91|180.9|178.7|181.22|179.02|180.9|178.7|0
1707106200000|2024-02-05 04:10:00|180.85|178.65|180.9|178.7|180.9|178.7|180.69|178.49|0
1707106500000|2024-02-05 04:15:00|180.79|178.59|180.79|178.59|180.79|178.59|180.58|178.38|0
1707106800000|2024-02-05 04:20:00|180.9|178.7|180.89|178.69|181|178.8|180.79|178.59|0
1707107100000|2024-02-05 04:25:00|181|178.8|180.89|178.69|181|178.8|180.89|178.69|0
1707107400000|2024-02-05 04:30:00|180.95|178.75|181.1|178.9|181.1|178.9|180.89|178.69|0
1707107700000|2024-02-05 04:35:00|181|178.8|181.1|178.9|181.1|178.9|180.99|178.79|0
1707108000000|2024-02-05 04:40:00|181.21|179.01|181.21|179.01|181.21|179.01|181.1|178.9|0
1707108300000|2024-02-05 04:45:00|181.1|178.9|180.89|178.69|181.21|179.01|180.89|178.69|0
1707108600000|2024-02-05 04:50:00|180.88|178.68|180.67|178.47|180.99|178.79|180.67|178.47|0
1707108900000|2024-02-05 04:55:00|180.56|178.36|180.56|178.36|180.56|178.36|180.56|178.36|0
1707109200000|2024-02-05 05:00:00|180.67|178.47|180.56|178.36|180.67|178.47|180.24|178.04|0
1707109500000|2024-02-05 05:05:00|180.46|178.26|180.45|178.25|180.77|178.57|180.45|178.25|0
1707109800000|2024-02-05 05:10:00|180.51|178.31|180.13|177.93|180.67|178.47|180.13|177.93|0
1707110100000|2024-02-05 05:15:00|180.08|177.88|179.5|177.3|180.13|177.93|179.5|177.3|0
1707110400000|2024-02-05 05:20:00|179.6|177.4|179.81|177.61|179.81|177.61|179.5|177.3|0
1707110700000|2024-02-05 05:25:00|179.71|177.51|179.92|177.72|179.92|177.72|179.6|177.4|0
1707111000000|2024-02-05 05:30:00|180.02|177.82|180.45|178.25|180.55|178.35|179.81|177.61|0
1707111300000|2024-02-05 05:35:00|180.34|178.14|180.34|178.14|180.45|178.25|180.23|178.03|0
1707111600000|2024-02-05 05:40:00|180.44|178.24|180.23|178.03|180.44|178.24|180.23|178.03|0
1707111900000|2024-02-05 05:45:00|180.12|177.92|180.12|177.92|180.34|178.14|180.02|177.82|0
1707112200000|2024-02-05 05:50:00|180.23|178.03|180.02|177.82|180.23|178.03|180.02|177.82|0
1707112500000|2024-02-05 05:55:00|179.97|177.77|179.91|177.71|180.02|177.82|179.7|177.5|0
1707112800000|2024-02-05 06:00:00|179.8|177.6|179.27|177.07|179.91|177.71|179.27|177.07|0
1707113100000|2024-02-05 06:05:00|179.17|176.97|179.27|177.07|179.48|177.28|179.17|176.97|0
1707113400000|2024-02-05 06:10:00|179.17|176.97|179.48|177.28|179.48|177.28|179.06|176.86|0
1707113700000|2024-02-05 06:15:00|179.59|177.39|179.58|177.38|179.59|177.39|179.37|177.17|0
1707114000000|2024-02-05 06:20:00|179.48|177.28|179.27|177.07|179.48|177.28|179.27|177.07|0
1707114300000|2024-02-05 06:25:00|179.05|176.85|178.95|176.75|179.27|177.07|178.84|176.64|0
1707114600000|2024-02-05 06:30:00|178.9|176.7|178.95|176.75|179.26|177.06|178.84|176.64|0
1707114900000|2024-02-05 06:35:00|179.05|176.85|179.26|177.06|179.26|177.06|179.05|176.85|0
1707115200000|2024-02-05 06:40:00|179.37|177.17|179.47|177.27|179.68|177.48|179.26|177.06|0
1707115500000|2024-02-05 06:45:00|179.37|177.17|179.26|177.06|179.37|177.17|179.05|176.85|0
1707115800000|2024-02-05 06:50:00|179.36|177.16|179.15|176.95|179.47|177.27|179.15|176.95|0
1707116100000|2024-02-05 06:55:00|179.21|177.01|179.25|177.05|179.36|177.16|179.04|176.84|0
1707116400000|2024-02-05 07:00:00|179.15|176.95|179.15|176.95|179.36|177.16|178.73|176.53|0
1707116700000|2024-02-05 07:05:00|179.25|177.05|179.46|177.26|179.57|177.37|179.25|177.05|0
1707117000000|2024-02-05 07:10:00|179.57|177.37|179.36|177.16|179.57|177.37|179.25|177.05|0
1707117300000|2024-02-05 07:15:00|179.46|177.26|179.14|176.94|179.57|177.37|179.04|176.84|0
1707117600000|2024-02-05 07:20:00|179.25|177.05|179.2|177|179.35|177.15|179.14|176.94|0
1707117900000|2024-02-05 07:25:00|179.25|177.05|179.25|177.05|179.35|177.15|179.04|176.84|0
1707118200000|2024-02-05 07:30:00|179.35|177.15|179.35|177.15|179.67|177.47|179.24|177.04|0
1707118500000|2024-02-05 07:35:00|179.3|177.1|178.93|176.73|179.35|177.15|178.71|176.51|0
1707118800000|2024-02-05 07:40:00|178.92|176.72|178.4|176.2|179.03|176.83|178.4|176.2|0
1707119100000|2024-02-05 07:45:00|178.29|176.09|178.82|176.62|179.03|176.83|178.29|176.09|0
1707119400000|2024-02-05 07:50:00|178.77|176.57|178.87|176.67|179.24|177.04|178.71|176.51|0
1707119700000|2024-02-05 07:55:00|178.81|176.61|179.98|177.78|179.98|177.78|178.81|176.61|0
1707120000000|2024-02-05 08:00:00|180.19|177.99|179.66|177.46|180.5|178.3|179.66|177.46|0
1707120300000|2024-02-05 08:05:00|179.44|177.24|178.7|176.5|179.44|177.24|178.7|176.5|0
1707120600000|2024-02-05 08:10:00|178.76|176.56|178.39|176.19|178.81|176.61|177.97|175.77|0
1707120900000|2024-02-05 08:15:00|178.28|176.08|178.28|176.08|178.91|176.71|178.18|175.98|0
1707121200000|2024-02-05 08:20:00|178.18|175.98|178.49|176.29|178.49|176.29|177.96|175.76|0
1707121500000|2024-02-05 08:25:00|179.54|177.34|179.12|176.92|179.54|177.34|179.02|176.82|0
1707121800000|2024-02-05 08:30:00|179.02|176.82|179.12|176.92|179.65|177.45|178.91|176.71|0
1707122100000|2024-02-05 08:35:00|179.23|177.03|179.75|177.55|180.07|177.87|179.18|176.98|0
1707122400000|2024-02-05 08:40:00|179.7|177.5|179.54|177.34|179.86|177.66|179.33|177.13|0
1707122700000|2024-02-05 08:45:00|179.64|177.44|179.22|177.02|179.75|177.55|178.91|176.71|0
1707123000000|2024-02-05 08:50:00|179.12|176.92|179.85|177.65|179.91|177.71|179.12|176.92|0
1707123300000|2024-02-05 08:55:00|179.96|177.76|179.64|177.44|180.06|177.86|179.64|177.44|0
1707123600000|2024-02-05 09:00:00|179.69|177.49|179.85|177.65|180.06|177.86|179.22|177.02|0
1707123900000|2024-02-05 09:05:00|179.74|177.54|180.27|178.07|180.27|178.07|179.64|177.44|0
1707124200000|2024-02-05 09:10:00|180.22|178.02|179.84|177.64|180.27|178.07|179.84|177.64|0
1707124500000|2024-02-05 09:15:00|179.9|177.7|181.54|179.34|181.64|179.44|179.9|177.7|0
1707124800000|2024-02-05 09:20:00|181.64|179.44|181.43|179.23|181.64|179.44|181.22|179.02|0
1707125100000|2024-02-05 09:25:00|181.64|179.44|180.01|177.81|181.96|179.76|179.88|177.68|0
1707125400000|2024-02-05 09:30:00|180.23|178.03|179.8|177.6|180.23|178.03|179.59|177.39|0
1707125700000|2024-02-05 09:35:00|180.01|177.81|179.9|177.7|180.33|178.13|179.69|177.49|0
1707126000000|2024-02-05 09:40:00|179.8|177.6|179.48|177.28|179.8|177.6|179.37|177.17|0
1707126300000|2024-02-05 09:45:00|179.58|177.38|180.54|178.34|180.64|178.44|179.37|177.17|0
1707126600000|2024-02-05 09:50:00|180.43|178.23|181.07|178.87|181.39|179.19|180.33|178.13|0
1707126900000|2024-02-05 09:55:00|180.96|178.76|180.53|178.33|181.18|178.98|180.43|178.23|0
1707127200000|2024-02-05 10:00:00|180.43|178.23|179.37|177.17|180.43|178.23|179.26|177.06|0
1707127500000|2024-02-05 10:05:00|179.15|176.95|179.89|177.69|180|177.8|179.05|176.85|0
1707127800000|2024-02-05 10:10:00|179.79|177.59|179.57|177.37|180|177.8|179.47|177.27|0
1707128100000|2024-02-05 10:15:00|179.47|177.27|179.25|177.05|179.57|177.37|179.25|177.05|0
1707128400000|2024-02-05 10:20:00|179.15|176.95|178.62|176.42|179.36|177.16|178.62|176.42|0
1707128700000|2024-02-05 10:25:00|178.51|176.31|178.72|176.52|178.94|176.74|178.51|176.31|0
1707129000000|2024-02-05 10:30:00|178.62|176.42|177.56|175.36|178.62|176.42|177.56|175.36|0
1707129300000|2024-02-05 10:35:00|177.67|175.47|177.35|175.15|178.09|175.89|177.25|175.05|0
1707129600000|2024-02-05 10:40:00|177.46|175.26|177.56|175.36|177.87|175.67|177.24|175.04|0
1707129900000|2024-02-05 10:45:00|177.61|175.41|177.77|175.57|177.93|175.73|177.56|175.36|0
1707130200000|2024-02-05 10:50:00|177.66|175.46|177.14|174.94|177.77|175.57|177.14|174.94|0
1707130500000|2024-02-05 10:55:00|177.24|175.04|177.87|175.67|178.19|175.99|177.24|175.04|0
1707130800000|2024-02-05 11:00:00|177.76|175.56|178.39|176.19|178.5|176.3|177.76|175.56|0
1707131100000|2024-02-05 11:05:00|178.5|176.3|178.08|175.88|178.5|176.3|178.08|175.88|0
1707131400000|2024-02-05 11:10:00|178.03|175.83|178.29|176.09|178.29|176.09|177.76|175.56|0
1707131700000|2024-02-05 11:15:00|178.34|176.14|177.97|175.77|178.39|176.19|177.86|175.66|0
1707132000000|2024-02-05 11:20:00|178.02|175.82|177.86|175.66|178.07|175.87|177.76|175.56|0
1707132300000|2024-02-05 11:25:00|177.76|175.56|178.28|176.08|178.28|176.08|177.54|175.34|0
1707132600000|2024-02-05 11:30:00|178.39|176.19|178.07|175.87|178.44|176.24|177.54|175.34|0
1707132900000|2024-02-05 11:35:00|178.17|175.97|178.17|175.97|178.38|176.18|177.86|175.66|0
1707133200000|2024-02-05 11:40:00|178.07|175.87|178.38|176.18|178.38|176.18|177.96|175.76|0
1707133500000|2024-02-05 11:45:00|178.33|176.13|177.96|175.76|178.7|176.5|177.85|175.65|0
1707133800000|2024-02-05 11:50:00|178.06|175.86|178.48|176.28|178.48|176.28|177.96|175.76|0
1707134100000|2024-02-05 11:55:00|178.43|176.23|178.59|176.39|178.69|176.49|178.17|175.97|0
1707134400000|2024-02-05 12:00:00|178.8|176.6|179.01|176.81|179.33|177.13|178.8|176.6|0
1707134700000|2024-02-05 12:05:00|178.9|176.7|178.16|175.96|179.22|177.02|178.16|175.96|0
1707135000000|2024-02-05 12:10:00|178.27|176.07|177.53|175.33|178.37|176.17|177.48|175.28|0
1707135300000|2024-02-05 12:15:00|177.74|175.54|177.42|175.22|177.74|175.54|177.32|175.12|0
1707135600000|2024-02-05 12:20:00|177.32|175.12|177.57|175.37|177.78|175.58|176.9|174.7|0
1707135900000|2024-02-05 12:25:00|177.68|175.48|178.41|176.21|178.62|176.42|177.68|175.48|0
1707136200000|2024-02-05 12:30:00|178.31|176.11|177.99|175.79|178.73|176.53|177.99|175.79|0
1707136500000|2024-02-05 12:35:00|177.88|175.68|177.57|175.37|177.88|175.68|177.25|175.05|0
1707136800000|2024-02-05 12:40:00|177.46|175.26|177.67|175.47|177.78|175.58|177.2|175|0
1707137100000|2024-02-05 12:45:00|177.72|175.52|177.98|175.78|178.19|175.99|177.62|175.42|0
1707137400000|2024-02-05 12:50:00|177.88|175.68|177.25|175.05|177.88|175.68|177.25|175.05|0
1707137700000|2024-02-05 12:55:00|177.14|174.94|177.66|175.46|177.67|175.47|177.14|174.94|0
1707138000000|2024-02-05 13:00:00|177.77|175.57|178.08|175.88|178.19|175.99|177.35|175.15|0
1707138300000|2024-02-05 13:05:00|178.14|175.94|178.29|176.09|178.4|176.2|177.66|175.46|0
1707138600000|2024-02-05 13:10:00|178.4|176.2|178.08|175.88|178.4|176.2|177.98|175.78|0
1707138900000|2024-02-05 13:15:00|178.03|175.83|177.87|175.67|178.61|176.41|177.87|175.67|0
1707139200000|2024-02-05 13:20:00|177.97|175.77|179.98|177.78|180.51|178.31|177.87|175.67|0
1707139500000|2024-02-05 13:25:00|180.08|177.88|180.51|178.31|180.72|178.52|179.87|177.67|0
1707139800000|2024-02-05 13:30:00|180.61|178.41|180.5|178.3|180.61|178.41|180.08|177.88|0
1707140100000|2024-02-05 13:35:00|180.56|178.36|181.03|178.83|181.25|179.05|180.56|178.36|0
1707140400000|2024-02-05 13:40:00|180.93|178.73|180.98|178.78|181.46|179.26|180.93|178.73|0
1707140700000|2024-02-05 13:45:00|180.93|178.73|180.5|178.3|181.14|178.94|180.39|178.19|0
1707141000000|2024-02-05 13:50:00|180.6|178.4|181.24|179.04|181.24|179.04|180.5|178.3|0
1707141300000|2024-02-05 13:55:00|181.14|178.94|180.43|178.23|181.67|179.47|180.1|177.9|0
1707141600000|2024-02-05 14:00:00|180.32|178.12|179.89|177.69|180.85|178.65|179.79|177.59|0
1707141900000|2024-02-05 14:05:00|180|177.8|180.64|178.44|180.69|178.49|179.89|177.69|0
1707142200000|2024-02-05 14:10:00|180.53|178.33|179.57|177.37|180.53|178.33|179.47|177.27|0
1707142500000|2024-02-05 14:15:00|179.68|177.48|178.93|176.73|179.68|177.48|178.88|176.68|0
1707142800000|2024-02-05 14:20:00|178.83|176.63|178.61|176.41|179.09|176.89|178.4|176.2|0
1707143100000|2024-02-05 14:25:00|178.51|176.31|177.14|174.94|178.93|176.73|177.14|174.94|0
1707143400000|2024-02-05 14:30:00|177.24|175.04|177.87|175.67|179.67|177.47|177.24|175.04|0
1707143700000|2024-02-05 14:35:00|177.98|175.78|179.35|177.15|180.2|178|177.98|175.78|0
1707144000000|2024-02-05 14:40:00|179.56|177.36|179.03|176.83|180.42|178.22|178.93|176.73|0
1707144300000|2024-02-05 14:45:00|178.93|176.73|177.93|175.73|179.24|177.04|177.72|175.52|0
1707144600000|2024-02-05 14:50:00|177.82|175.62|178.03|175.83|179.09|176.89|177.82|175.62|0
1707144900000|2024-02-05 14:55:00|178.14|175.94|177.34|175.14|178.24|176.04|177.08|174.88|0
1707145200000|2024-02-05 15:00:00|177.24|175.04|182.41|180.21|182.41|180.21|177.24|175.04|0
1707145500000|2024-02-05 15:05:00|182.19|179.99|182.41|180.21|182.95|180.75|180.69|178.49|0
1707145800000|2024-02-05 15:10:00|182.3|180.1|182.11|179.91|182.87|180.67|180.29|178.09|0
1707146100000|2024-02-05 15:15:00|182.22|180.02|184.42|182.22|186.59|184.39|182.11|179.91|0
1707146400000|2024-02-05 15:20:00|184.97|182.77|185.64|183.44|186.08|183.88|184.42|182.22|0
1707146700000|2024-02-05 15:25:00|185.42|183.22|184.32|182.12|185.42|183.22|184|181.8|0
1707147000000|2024-02-05 15:30:00|184.54|182.34|184.87|182.67|185.31|183.11|183.89|181.69|0
1707147300000|2024-02-05 15:35:00|184.76|182.56|185.09|182.89|185.2|183|183.89|181.69|0
1707147600000|2024-02-05 15:40:00|184.98|182.78|188.18|185.98|188.84|186.64|184.98|182.78|0
1707147900000|2024-02-05 15:45:00|188.62|186.42|186.96|184.76|189.18|186.98|186.96|184.76|0
1707148200000|2024-02-05 15:50:00|186.85|184.65|187.06|184.86|187.73|185.53|186.51|184.31|0
1707148500000|2024-02-05 15:55:00|186.95|184.75|186.73|184.53|187.62|185.42|186.4|184.2|0
1707148800000|2024-02-05 16:00:00|186.62|184.42|186.51|184.31|187.39|185.19|186.18|183.98|0
1707149100000|2024-02-05 16:05:00|186.4|184.2|184.89|182.69|186.4|184.2|184.68|182.48|0
1707149400000|2024-02-05 16:10:00|185|182.8|184.02|181.82|185.33|183.13|184.02|181.82|0
1707149700000|2024-02-05 16:15:00|184.13|181.93|183.47|181.27|184.46|182.26|183.37|181.17|0
1707150000000|2024-02-05 16:20:00|183.37|181.17|185.22|183.02|185.44|183.24|183.15|180.95|0
1707150300000|2024-02-05 16:25:00|185.33|183.13|185.33|183.13|185.55|183.35|184.67|182.47|0
1707150600000|2024-02-05 16:30:00|185.22|183.02|182.71|180.51|185.22|183.02|182.6|180.4|0
1707150900000|2024-02-05 16:35:00|182.93|180.73|183.03|180.83|183.58|181.38|182.49|180.29|0
1707151200000|2024-02-05 16:40:00|183.14|180.94|183.9|181.7|184.99|182.79|183.14|180.94|0
1707151500000|2024-02-05 16:45:00|183.79|181.59|182.92|180.72|183.79|181.59|182.6|180.4|0
1707151800000|2024-02-05 16:50:00|183.03|180.83|182.81|180.61|183.46|181.26|182.27|180.07|0
1707152100000|2024-02-05 16:55:00|183.03|180.83|181.84|179.64|183.03|180.83|181.62|179.42|0
1707152400000|2024-02-05 17:00:00|181.73|179.53|181.51|179.31|182.16|179.96|181.3|179.1|0
1707152700000|2024-02-05 17:05:00|181.4|179.2|180.76|178.56|181.51|179.31|180.43|178.23|0
1707153000000|2024-02-05 17:10:00|180.65|178.45|180.22|178.02|180.75|178.55|179.79|177.59|0
1707153300000|2024-02-05 17:15:00|180.32|178.12|180.11|177.91|180.32|178.12|179.57|177.37|0
1707153600000|2024-02-05 17:20:00|180|177.8|178.17|175.97|182.24|180.04|177.95|175.75|0
1707153900000|2024-02-05 17:25:00|178.06|175.86|177.63|175.43|178.6|176.4|177.63|175.43|0
1707154200000|2024-02-05 17:30:00|177.31|175.11|176.73|174.53|177.31|175.11|176.36|174.16|0
1707154500000|2024-02-05 17:35:00|176.67|174.47|175.3|173.1|176.89|174.69|174.98|172.78|0
1707154800000|2024-02-05 17:40:00|175.08|172.88|175.29|173.09|175.72|173.52|174.87|172.67|0
1707155100000|2024-02-05 17:45:00|175.19|172.99|176.03|173.83|176.67|174.47|175.19|172.99|0
1707155400000|2024-02-05 17:50:00|175.93|173.73|176.46|174.26|177.09|174.89|175.82|173.62|0
1707155700000|2024-02-05 17:55:00|176.56|174.36|176.35|174.15|176.77|174.57|175.82|173.62|0
1707156000000|2024-02-05 18:00:00|176.24|174.04|176.56|174.36|177.73|175.53|176.24|174.04|0
1707156300000|2024-02-05 18:05:00|176.35|174.15|175.71|173.51|176.88|174.68|175.5|173.3|0
1707156600000|2024-02-05 18:10:00|175.6|173.4|174.34|172.14|176.03|173.83|174.34|172.14|0
1707156900000|2024-02-05 18:15:00|174.55|172.35|175.49|173.29|176.18|173.98|174.55|172.35|0
1707157200000|2024-02-05 18:20:00|175.39|173.19|176.55|174.35|176.87|174.67|175.28|173.08|0
1707157500000|2024-02-05 18:25:00|176.66|174.46|178.04|175.84|178.04|175.84|176.45|174.25|0
1707157800000|2024-02-05 18:30:00|178.15|175.95|176.87|174.67|178.25|176.05|176.87|174.67|0
1707158100000|2024-02-05 18:35:00|176.76|174.56|176.55|174.35|177.4|175.2|175.91|173.71|0
1707158400000|2024-02-05 18:40:00|176.33|174.13|176.33|174.13|177.61|175.41|176.23|174.03|0
1707158700000|2024-02-05 18:45:00|176.23|174.03|176.23|174.03|176.33|174.13|175.59|173.39|0
1707159000000|2024-02-05 18:50:00|176.12|173.92|176.65|174.45|177.07|174.87|175.8|173.6|0
1707159300000|2024-02-05 18:55:00|176.75|174.55|175.9|173.7|177.39|175.19|175.8|173.6|0
1707159600000|2024-02-05 19:00:00|176.01|173.81|176.54|174.34|177.07|174.87|175.8|173.6|0
1707159900000|2024-02-05 19:05:00|176.43|174.23|175.58|173.38|176.96|174.76|175.06|172.86|0
1707160200000|2024-02-05 19:10:00|175.37|173.17|176.11|173.91|176.22|174.02|175.27|173.07|0
1707160500000|2024-02-05 19:15:00|176.22|174.02|176.22|174.02|176.64|174.44|175.48|173.28|0
1707160800000|2024-02-05 19:20:00|176.32|174.12|174.95|172.75|176.53|174.33|174.74|172.54|0
1707161100000|2024-02-05 19:25:00|174.84|172.64|174.63|172.43|175.26|173.06|174.31|172.11|0
1707161400000|2024-02-05 19:30:00|174.52|172.32|173.05|170.85|174.73|172.53|173.05|170.85|0
1707161700000|2024-02-05 19:35:00|173.16|170.96|172.95|170.75|173.37|171.17|171.9|169.7|0
1707162000000|2024-02-05 19:40:00|172.84|170.64|172.63|170.43|173.15|170.95|172.11|169.91|0
1707162300000|2024-02-05 19:45:00|172.58|170.38|172|169.8|172.63|170.43|171.59|169.39|0
1707162600000|2024-02-05 19:50:00|171.9|169.7|172.21|170.01|172.94|170.74|171.79|169.59|0
1707162900000|2024-02-05 19:55:00|172.31|170.11|172.31|170.11|172.84|170.64|172|169.8|0
1707163200000|2024-02-05 20:00:00|172.21|170.01|173.99|171.79|173.99|171.79|172.21|170.01|0
1707163500000|2024-02-05 20:05:00|173.88|171.68|175.57|173.37|175.99|173.79|173.36|171.16|0
1707163800000|2024-02-05 20:10:00|175.46|173.26|177.47|175.27|177.47|175.27|175.04|172.84|0
1707164100000|2024-02-05 20:15:00|177.79|175.59|176.3|174.1|178.22|176.02|175.72|173.52|0
1707164400000|2024-02-05 20:20:00|176.41|174.21|175.24|173.04|176.83|174.63|175.03|172.83|0
1707164700000|2024-02-05 20:25:00|175.03|172.83|173.56|171.36|175.35|173.15|173.35|171.15|0
1707165000000|2024-02-05 20:30:00|173.45|171.25|172.82|170.62|174.4|172.2|172.72|170.52|0
1707165300000|2024-02-05 20:35:00|172.72|170.52|175.64|173.44|175.74|173.54|172.51|170.31|0
1707165600000|2024-02-05 20:40:00|175.42|173.22|176.8|174.6|176.8|174.6|175.32|173.12|0
1707165900000|2024-02-05 20:45:00|176.9|174.7|177.22|175.02|177.22|175.02|175.21|173.01|0
1707166200000|2024-02-05 20:50:00|177.33|175.13|175.84|173.64|177.33|175.13|174.79|172.59|0
1707166500000|2024-02-05 20:55:00|175.95|173.75|178.71|176.51|178.71|176.51|174.47|172.27|0
1707166800000|2024-02-05 21:00:00|178.92|176.72|179.35|177.15|181.18|178.98|178.92|176.72|0
1707167100000|2024-02-05 21:05:00|179.24|177.04|179.24|177.04|179.35|177.15|178.71|176.51|0
1707167400000|2024-02-05 21:10:00|179.19|176.99|179.67|177.47|179.88|177.68|179.03|176.83|0
1707167700000|2024-02-05 21:15:00|179.66|177.26|177.69|175.29|179.88|177.48|177.37|174.97|0
1707168000000|2024-02-05 21:20:00|177.59|175.19|177.69|175.29|177.69|175.29|177.48|175.08|0
1707168300000|2024-02-05 21:25:00|177.58|175.18|177.8|175.4|177.8|175.4|177.48|175.08|0
1707168600000|2024-02-05 21:30:00|177.9|175.5|178.23|175.83|178.44|176.04|177.9|175.5|0
1707168900000|2024-02-05 21:35:00|178.28|175.88|178.12|175.72|178.33|175.93|178.01|175.61|0
1707169200000|2024-02-05 21:40:00|178.06|175.66|177.9|175.5|178.06|175.66|177.79|175.39|0
1707169500000|2024-02-05 21:45:00|177.79|175.39|178.01|175.61|178.01|175.61|177.79|175.39|0
1707169800000|2024-02-05 21:50:00|178.11|175.71|177.79|175.39|178.11|175.71|177.68|175.28|0
1707170100000|2024-02-05 21:55:00|177.68|175.28|177.52|175.12|177.79|175.39|177.36|174.96|0
1707170400000|2024-02-05 22:00:00|177.39|174.99|177.49|175.09|177.5|175.1|177.35|174.95|0
1707170700000|2024-02-05 22:05:00|177.45|175.05|177.4|175|177.54|175.14|177.4|175|0
1707171000000|2024-02-05 22:10:00|177.43|175.03|177.51|175.11|177.53|175.13|177.4|175|0
1707171300000|2024-02-05 22:15:00|177.57|175.17|177.49|175.09|177.63|175.23|177.49|175.09|0
1707171600000|2024-02-05 22:20:00|177.51|175.11|177.46|175.06|177.57|175.17|177.46|175.06|0
1707171900000|2024-02-05 22:25:00|177.51|175.11|177.5|175.1|177.51|175.11|177.47|175.07|0
1707172200000|2024-02-05 22:30:00|177.46|175.06|177.64|175.24|177.78|175.38|177.43|175.03|0
1707172500000|2024-02-05 22:35:00|177.67|175.27|177.61|175.21|177.67|175.27|177.61|175.21|0
1707172800000|2024-02-05 22:40:00|177.59|175.19|177.42|175.02|177.59|175.19|177.42|175.02|0
1707173100000|2024-02-05 22:45:00|177.45|175.05|177.54|175.14|177.55|175.15|177.42|175.02|0
1707173400000|2024-02-05 22:50:00|177.53|175.13|177.53|175.13|177.53|175.13|177.53|175.13|0
1707173700000|2024-02-05 22:55:00|177.54|175.14|177.52|175.12|177.56|175.16|177.52|175.12|0
1707174000000|2024-02-05 23:00:00|177.5|175.1|177.34|174.94|177.5|175.1|176.65|174.25|0
1707174300000|2024-02-05 23:05:00|177.29|174.89|177.34|174.94|177.45|175.05|177.02|174.62|0
1707174600000|2024-02-05 23:10:00|177.23|174.83|177.12|174.72|177.34|174.94|177.12|174.72|0
1707174900000|2024-02-05 23:15:00|177.01|174.61|177.01|174.61|177.12|174.72|177.01|174.61|0
1707175200000|2024-02-05 23:20:00|177.07|174.67|177.12|174.72|177.12|174.72|176.8|174.4|0
1707175500000|2024-02-05 23:25:00|177.23|174.83|177.33|174.93|177.33|174.93|177.12|174.72|0
1707175800000|2024-02-05 23:30:00|177.22|174.82|177.33|174.93|177.44|175.04|177.12|174.72|0
1707176100000|2024-02-05 23:35:00|177.44|175.04|177.54|175.14|177.65|175.25|177.33|174.93|0
1707176400000|2024-02-05 23:40:00|177.65|175.25|177.65|175.25|177.97|175.57|177.65|175.25|0
1707176700000|2024-02-05 23:45:00|177.75|175.35|178.18|175.78|178.18|175.78|177.7|175.3|0
1707177000000|2024-02-05 23:50:00|178.08|175.68|178.07|175.67|178.18|175.78|177.97|175.57|0
1707177300000|2024-02-05 23:55:00|178.13|175.73|178.29|175.89|178.5|176.1|178.07|175.67|0
1707177600000|2024-02-06 00:00:00|178.39|175.99|177.75|175.35|178.5|176.1|177.64|175.24|0
1707177900000|2024-02-06 00:05:00|177.64|175.24|177.53|175.13|177.64|175.24|177.32|174.92|0
1707178200000|2024-02-06 00:10:00|177.64|175.24|177.42|175.02|177.64|175.24|177.32|174.92|0
1707178500000|2024-02-06 00:15:00|177.21|174.81|177.32|174.92|177.32|174.92|177.05|174.65|0
1707178800000|2024-02-06 00:20:00|177.31|174.91|177.21|174.81|177.42|175.02|177.21|174.81|0
1707179100000|2024-02-06 00:25:00|177.1|174.7|177.42|175.02|177.42|175.02|177.1|174.7|0
1707179400000|2024-02-06 00:30:00|177.31|174.91|177.52|175.12|177.52|175.12|177.2|174.8|0
1707179700000|2024-02-06 00:35:00|177.63|175.23|177.42|175.02|177.63|175.23|177.42|175.02|0
1707180000000|2024-02-06 00:40:00|177.31|174.91|177.09|174.69|177.36|174.96|176.99|174.59|0
1707180300000|2024-02-06 00:45:00|176.99|174.59|176.88|174.48|177.09|174.69|176.66|174.26|0
1707180600000|2024-02-06 00:50:00|176.98|174.58|176.98|174.58|176.98|174.58|176.88|174.48|0
1707180900000|2024-02-06 00:55:00|176.88|174.48|177.09|174.69|177.09|174.69|176.77|174.37|0
1707181200000|2024-02-06 01:00:00|176.98|174.58|176.45|174.05|177.09|174.69|176.45|174.05|0
1707181500000|2024-02-06 01:05:00|176.34|173.94|176.44|174.04|176.77|174.37|176.23|173.83|0
1707181800000|2024-02-06 01:10:00|176.34|173.94|176.02|173.62|176.44|174.04|176.02|173.62|0
1707182100000|2024-02-06 01:15:00|175.92|173.72|176.34|174.14|176.34|174.14|175.6|173.4|0
1707182400000|2024-02-06 01:20:00|176.66|174.46|176.45|174.25|176.88|174.68|176.45|174.25|0
1707182700000|2024-02-06 01:25:00|176.55|174.35|176.5|174.3|176.66|174.46|176.34|174.14|0
1707183000000|2024-02-06 01:30:00|176.44|174.24|176.23|174.03|176.5|174.3|175.91|173.71|0
1707183300000|2024-02-06 01:35:00|176.12|173.92|176.66|174.46|176.66|174.46|176.12|173.92|0
1707183600000|2024-02-06 01:40:00|176.65|174.45|176.65|174.45|176.87|174.67|176.44|174.24|0
1707183900000|2024-02-06 01:45:00|176.55|174.35|176.22|174.02|176.6|174.4|176.01|173.81|0
1707184200000|2024-02-06 01:50:00|176.33|174.13|176.01|173.81|176.33|174.13|175.9|173.7|0
1707184500000|2024-02-06 01:55:00|176.12|173.92|175.8|173.6|176.12|173.92|175.8|173.6|0
1707184800000|2024-02-06 02:00:00|175.9|173.7|175.85|173.65|176.11|173.91|175.69|173.49|0
1707185100000|2024-02-06 02:05:00|175.9|173.7|175.58|173.38|176.11|173.91|175.47|173.27|0
1707185400000|2024-02-06 02:10:00|175.47|173.27|175.68|173.48|175.9|173.7|175.47|173.27|0
1707185700000|2024-02-06 02:15:00|175.79|173.59|175.68|173.48|175.9|173.7|175.58|173.38|0
1707186000000|2024-02-06 02:20:00|175.79|173.59|175.47|173.27|175.79|173.59|175.47|173.27|0
1707186300000|2024-02-06 02:25:00|175.36|173.16|175.57|173.37|175.68|173.48|175.15|172.95|0
1707186600000|2024-02-06 02:30:00|175.47|173.27|175.36|173.16|175.68|173.48|175.36|173.16|0
1707186900000|2024-02-06 02:35:00|175.25|173.05|175.14|172.94|175.46|173.26|175.14|172.94|0
1707187200000|2024-02-06 02:40:00|175.04|172.84|174.82|172.62|175.04|172.84|174.82|172.62|0
1707187500000|2024-02-06 02:45:00|174.93|172.73|175.04|172.84|175.04|172.84|174.82|172.62|0
1707187800000|2024-02-06 02:50:00|175.03|172.83|175.25|173.05|175.25|173.05|175.03|172.83|0
1707188100000|2024-02-06 02:55:00|175.35|173.15|175.46|173.26|175.46|173.26|175.24|173.04|0
1707188400000|2024-02-06 03:00:00|175.41|173.21|175.14|172.94|175.46|173.26|175.14|172.94|0
1707188700000|2024-02-06 03:05:00|175.24|173.04|175.03|172.83|175.35|173.15|175.03|172.83|0
1707189000000|2024-02-06 03:10:00|174.92|172.72|174.5|172.3|175.03|172.83|174.5|172.3|0
1707189300000|2024-02-06 03:15:00|174.45|172.25|174.34|172.14|174.45|172.25|174.28|172.08|0
1707189600000|2024-02-06 03:20:00|174.39|172.19|174.39|172.19|174.55|172.35|174.28|172.08|0
1707189900000|2024-02-06 03:25:00|174.49|172.29|174.39|172.19|174.49|172.29|174.18|171.98|0
1707190200000|2024-02-06 03:30:00|174.28|172.08|174.28|172.08|174.6|172.4|174.18|171.98|0
1707190500000|2024-02-06 03:35:00|174.39|172.19|175.02|172.82|175.13|172.93|174.28|172.08|0
1707190800000|2024-02-06 03:40:00|175.07|172.87|174.91|172.71|175.13|172.93|174.81|172.61|0
1707191100000|2024-02-06 03:45:00|175.02|172.82|175.23|173.03|175.23|173.03|174.8|172.6|0
1707191400000|2024-02-06 03:50:00|175.34|173.14|175.23|173.03|175.55|173.35|175.23|173.03|0
1707191700000|2024-02-06 03:55:00|175.12|172.92|175.12|172.92|175.23|173.03|175.01|172.81|0
1707192000000|2024-02-06 04:00:00|175.23|173.03|175.12|172.92|175.33|173.13|175.01|172.81|0
1707192300000|2024-02-06 04:05:00|175.01|172.81|175.12|172.92|175.12|172.92|175.01|172.81|0
1707192600000|2024-02-06 04:10:00|175.22|173.02|175.22|173.02|175.33|173.13|175.12|172.92|0
1707192900000|2024-02-06 04:15:00|175.11|172.91|174.9|172.7|175.11|172.91|174.9|172.7|0
1707193200000|2024-02-06 04:20:00|174.96|172.76|174.9|172.7|175.01|172.81|174.85|172.65|0
1707193500000|2024-02-06 04:25:00|174.85|172.65|174.47|172.27|174.9|172.7|174.47|172.27|0
1707193800000|2024-02-06 04:30:00|174.58|172.38|174.58|172.38|174.69|172.49|174.47|172.27|0
1707194100000|2024-02-06 04:35:00|174.68|172.48|174.47|172.27|174.68|172.48|174.42|172.22|0
1707194400000|2024-02-06 04:40:00|174.36|172.16|174.47|172.27|174.47|172.27|174.26|172.06|0
1707194700000|2024-02-06 04:45:00|174.36|172.16|174.47|172.27|174.47|172.27|174.36|172.16|0
1707195000000|2024-02-06 04:50:00|174.36|172.16|174.25|172.05|174.47|172.27|174.15|171.95|0
1707195300000|2024-02-06 04:55:00|174.36|172.16|174.36|172.16|174.57|172.37|174.36|172.16|0
1707195600000|2024-02-06 05:00:00|174.31|172.11|173.83|171.63|174.31|172.11|173.72|171.52|0
1707195900000|2024-02-06 05:05:00|173.93|171.73|173.93|171.73|174.04|171.84|173.72|171.52|0
1707196200000|2024-02-06 05:10:00|173.83|171.63|174.35|172.15|174.46|172.26|173.83|171.63|0
1707196500000|2024-02-06 05:15:00|174.25|172.05|174.35|172.15|174.41|172.21|174.25|172.05|0
1707196800000|2024-02-06 05:20:00|174.46|172.26|174.56|172.36|174.78|172.58|174.35|172.15|0
1707197100000|2024-02-06 05:25:00|174.67|172.47|174.35|172.15|174.67|172.47|174.35|172.15|0
1707197400000|2024-02-06 05:30:00|174.24|172.04|174.56|172.36|174.56|172.36|174.14|171.94|0
1707197700000|2024-02-06 05:35:00|174.45|172.25|174.45|172.25|174.56|172.36|174.35|172.15|0
1707198000000|2024-02-06 05:40:00|174.35|172.15|174.24|172.04|174.45|172.25|174.13|171.93|0
1707198300000|2024-02-06 05:45:00|174.13|171.93|174.55|172.35|174.56|172.36|174.13|171.93|0
1707198600000|2024-02-06 05:50:00|174.45|172.25|174.87|172.67|174.87|172.67|174.45|172.25|0
1707198900000|2024-02-06 05:55:00|174.77|172.57|174.87|172.67|174.98|172.78|174.66|172.46|0
1707199200000|2024-02-06 06:00:00|174.98|172.78|174.87|172.67|174.98|172.78|174.66|172.46|0
1707199500000|2024-02-06 06:05:00|174.97|172.77|174.87|172.67|174.97|172.77|174.76|172.56|0
1707199800000|2024-02-06 06:10:00|174.76|172.56|175.18|172.98|175.18|172.98|174.65|172.45|0
1707200100000|2024-02-06 06:15:00|175.13|172.93|175.08|172.88|175.18|172.98|174.97|172.77|0
1707200400000|2024-02-06 06:20:00|175.18|172.98|175.29|173.09|175.29|173.09|175.18|172.98|0
1707200700000|2024-02-06 06:25:00|175.18|172.98|175.29|173.09|175.39|173.19|175.07|172.87|0
1707201000000|2024-02-06 06:30:00|175.39|173.19|175.39|173.19|175.5|173.3|175.28|173.08|0
1707201300000|2024-02-06 06:35:00|175.34|173.14|175.18|172.98|175.5|173.3|175.18|172.98|0
1707201600000|2024-02-06 06:40:00|175.07|172.87|174.96|172.76|175.17|172.97|174.86|172.66|0
1707201900000|2024-02-06 06:45:00|174.86|172.66|175.07|172.87|175.17|172.97|174.75|172.55|0
1707202200000|2024-02-06 06:50:00|175.02|172.82|175.17|172.97|175.28|173.08|174.96|172.76|0
1707202500000|2024-02-06 06:55:00|175.23|173.03|174.85|172.65|175.28|173.08|174.85|172.65|0
1707202800000|2024-02-06 07:00:00|174.96|172.76|174|171.8|174.96|172.76|173.9|171.7|0
1707203100000|2024-02-06 07:05:00|173.95|171.75|173.68|171.48|174|171.8|173.68|171.48|0
1707203400000|2024-02-06 07:10:00|173.63|171.43|173.15|170.95|173.63|171.43|173.05|170.85|0
1707203700000|2024-02-06 07:15:00|173.05|170.85|172.84|170.64|173.15|170.95|172.84|170.64|0
1707204000000|2024-02-06 07:20:00|172.94|170.74|172.89|170.69|172.94|170.74|172.73|170.53|0
1707204300000|2024-02-06 07:25:00|172.94|170.74|172.73|170.53|173.05|170.85|172.62|170.42|0
1707204600000|2024-02-06 07:30:00|172.62|170.42|172.83|170.63|172.83|170.63|172.31|170.11|0
1707204900000|2024-02-06 07:35:00|172.94|170.74|172.62|170.42|173.04|170.84|172.62|170.42|0
1707205200000|2024-02-06 07:40:00|172.73|170.53|173.14|170.94|173.25|171.05|172.73|170.53|0
1707205500000|2024-02-06 07:45:00|173.04|170.84|172.93|170.73|173.14|170.94|172.93|170.73|0
1707205800000|2024-02-06 07:50:00|173.04|170.84|172.93|170.73|173.2|171|172.83|170.63|0
1707206100000|2024-02-06 07:55:00|173.04|170.84|173.03|170.83|173.14|170.94|172.51|170.31|0
1707206400000|2024-02-06 08:00:00|173.14|170.94|172.82|170.62|173.14|170.94|172.51|170.31|0
1707206700000|2024-02-06 08:05:00|172.93|170.73|174.34|172.14|174.41|172.21|172.93|170.73|0
1707207000000|2024-02-06 08:10:00|174.28|172.08|173.86|171.66|174.81|172.61|173.86|171.66|0
1707207300000|2024-02-06 08:15:00|173.96|171.76|174.28|172.08|174.59|172.39|173.86|171.66|0
1707207600000|2024-02-06 08:20:00|174.17|171.97|174.07|171.87|174.28|172.08|173.64|171.44|0
1707207900000|2024-02-06 08:25:00|173.96|171.76|174.59|172.39|174.7|172.5|173.96|171.76|0
1707208200000|2024-02-06 08:30:00|174.49|172.29|174.48|172.28|174.91|172.71|174.27|172.07|0
1707208500000|2024-02-06 08:35:00|174.38|172.18|174.9|172.7|175.01|172.81|174.38|172.18|0
1707208800000|2024-02-06 08:40:00|174.85|172.65|175.43|173.23|175.64|173.44|174.8|172.6|0
1707209100000|2024-02-06 08:45:00|175.38|173.18|175.54|173.34|175.54|173.34|174.9|172.7|0
1707209400000|2024-02-06 08:50:00|175.32|173.12|175.53|173.33|176.17|173.97|175.32|173.12|0
1707209700000|2024-02-06 08:55:00|175.43|173.23|176.12|173.92|176.17|173.97|175.27|173.07|0
1707210000000|2024-02-06 09:00:00|176.06|173.86|175.43|173.23|176.38|174.18|175.32|173.12|0
1707210300000|2024-02-06 09:05:00|175.32|173.12|175.11|172.91|175.53|173.33|175|172.8|0
1707210600000|2024-02-06 09:10:00|175.21|173.01|175.21|173.01|175.95|173.75|175.21|173.01|0
1707210900000|2024-02-06 09:15:00|175.11|172.91|175.1|172.9|175.32|173.12|174.79|172.59|0
1707211200000|2024-02-06 09:20:00|175.05|172.85|175.42|173.22|175.42|173.22|174.79|172.59|0
1707211500000|2024-02-06 09:25:00|175.53|173.33|175.21|173.01|175.74|173.54|175.1|172.9|0
1707211800000|2024-02-06 09:30:00|175.31|173.11|175.42|173.22|175.63|173.43|175.1|172.9|0
1707212100000|2024-02-06 09:35:00|175.52|173.32|175.52|173.32|175.73|173.53|175.31|173.11|0
1707212400000|2024-02-06 09:40:00|175.63|173.43|175.84|173.64|175.84|173.64|175.31|173.11|0
1707212700000|2024-02-06 09:45:00|175.94|173.74|176.58|174.38|176.79|174.59|175.84|173.64|0
1707213000000|2024-02-06 09:50:00|176.47|174.27|176.79|174.59|176.79|174.59|176.47|174.27|0
1707213300000|2024-02-06 09:55:00|176.9|174.7|176.79|174.59|177.11|174.91|176.68|174.48|0
1707213600000|2024-02-06 10:00:00|176.9|174.7|177.32|175.12|177.86|175.66|176.79|174.59|0
1707213900000|2024-02-06 10:05:00|177.21|175.01|177.53|175.33|177.75|175.55|177.11|174.91|0
1707214200000|2024-02-06 10:10:00|177.43|175.23|177.53|175.33|177.75|175.55|177.21|175.01|0
1707214500000|2024-02-06 10:15:00|177.64|175.44|177.74|175.54|177.96|175.76|177.53|175.33|0
1707214800000|2024-02-06 10:20:00|177.85|175.65|177.64|175.44|177.96|175.76|177.53|175.33|0
1707215100000|2024-02-06 10:25:00|177.69|175.49|178.06|175.86|178.49|176.29|177.63|175.43|0
1707215400000|2024-02-06 10:30:00|177.95|175.75|178.81|176.61|178.92|176.72|177.95|175.75|0
1707215700000|2024-02-06 10:35:00|178.87|176.67|178.27|176.07|178.87|176.67|178.27|176.07|0
1707216000000|2024-02-06 10:40:00|178.38|176.18|178.06|175.86|178.49|176.29|177.95|175.75|0
1707216300000|2024-02-06 10:45:00|178.11|175.91|178|175.8|178.38|176.18|177.95|175.75|0
1707216600000|2024-02-06 10:50:00|178.06|175.86|177.31|175.11|178.06|175.86|177.09|174.89|0
1707216900000|2024-02-06 10:55:00|177.41|175.21|177.3|175.1|177.73|175.53|177.3|175.1|0
1707217200000|2024-02-06 11:00:00|177.41|175.21|177.09|174.89|177.41|175.21|176.98|174.78|0
1707217500000|2024-02-06 11:05:00|177.2|175|177.62|175.42|177.73|175.53|177.09|174.89|0
1707217800000|2024-02-06 11:10:00|177.51|175.31|178.15|175.95|178.48|176.28|177.51|175.31|0
1707218100000|2024-02-06 11:15:00|178.26|176.06|178.15|175.95|178.58|176.38|178.1|175.9|0
1707218400000|2024-02-06 11:20:00|178.26|176.06|177.72|175.52|178.26|176.06|177.4|175.2|0
1707218700000|2024-02-06 11:25:00|177.78|175.58|177.72|175.52|177.83|175.63|177.51|175.31|0
1707219000000|2024-02-06 11:30:00|177.83|175.63|179.01|176.81|179.01|176.81|177.72|175.52|0
1707219300000|2024-02-06 11:35:00|178.9|176.7|180.3|178.1|180.3|178.1|178.9|176.7|0
1707219600000|2024-02-06 11:40:00|180.08|177.88|179.97|177.77|180.3|178.1|179.11|176.91|0
1707219900000|2024-02-06 11:45:00|179.92|177.72|179.86|177.66|180.3|178.1|179.65|177.45|0
1707220200000|2024-02-06 11:50:00|179.81|177.61|179.11|176.91|179.86|177.66|179.11|176.91|0
1707220500000|2024-02-06 11:55:00|179.16|176.96|178.78|176.58|179.27|177.07|178.78|176.58|0
1707220800000|2024-02-06 12:00:00|178.89|176.69|178.67|176.47|179|176.8|178.46|176.26|0
1707221100000|2024-02-06 12:05:00|178.57|176.37|178.89|176.69|179.21|177.01|178.46|176.26|0
1707221400000|2024-02-06 12:10:00|178.84|176.64|178.78|176.58|179.32|177.12|178.56|176.36|0
1707221700000|2024-02-06 12:15:00|178.89|176.69|178.99|176.79|179.21|177.01|178.67|176.47|0
1707222000000|2024-02-06 12:20:00|179.21|177.01|179.96|177.76|179.96|177.76|179.1|176.9|0
1707222300000|2024-02-06 12:25:00|179.85|177.65|179.96|177.76|180.39|178.19|179.74|177.54|0
1707222600000|2024-02-06 12:30:00|179.85|177.65|178.39|176.19|180.07|177.87|177.93|175.73|0
1707222900000|2024-02-06 12:35:00|178.5|176.3|177.85|175.65|178.5|176.3|177.85|175.65|0
1707223200000|2024-02-06 12:40:00|177.75|175.55|176.78|174.58|177.85|175.65|176.78|174.58|0
1707223500000|2024-02-06 12:45:00|176.57|174.37|176.99|174.79|177.31|175.11|176.56|174.36|0
1707223800000|2024-02-06 12:50:00|176.94|174.74|176.99|174.79|177.26|175.06|176.67|174.47|0
1707224100000|2024-02-06 12:55:00|177.1|174.9|176.67|174.47|177.1|174.9|176.67|174.47|0
1707224400000|2024-02-06 13:00:00|176.72|174.52|175.92|173.72|176.99|174.79|175.92|173.72|0
1707224700000|2024-02-06 13:05:00|176.03|173.83|175.07|172.87|176.08|173.88|175.07|172.87|0
1707225000000|2024-02-06 13:10:00|174.96|172.76|174.53|172.33|176.52|174.32|174.42|172.22|0
1707225300000|2024-02-06 13:15:00|174.31|172.11|174.1|171.9|174.53|172.33|173.99|171.79|0
1707225600000|2024-02-06 13:20:00|173.99|171.79|173.99|171.79|174.52|172.32|173.78|171.58|0
1707225900000|2024-02-06 13:25:00|174.1|171.9|173.99|171.79|174.31|172.11|173.89|171.69|0
1707226200000|2024-02-06 13:30:00|174.1|171.9|174.31|172.11|174.41|172.21|173.67|171.47|0
1707226500000|2024-02-06 13:35:00|174.2|172|174.09|171.89|174.2|172|173.57|171.37|0
1707226800000|2024-02-06 13:40:00|173.99|171.79|173.67|171.47|174.09|171.89|173.56|171.36|0
1707227100000|2024-02-06 13:45:00|173.56|171.36|173.03|170.83|173.56|171.36|172.82|170.62|0
1707227400000|2024-02-06 13:50:00|172.93|170.73|174.59|172.39|174.7|172.5|172.93|170.73|0
1707227700000|2024-02-06 13:55:00|174.7|172.5|174.59|172.39|174.7|172.5|174.17|171.97|0
1707228000000|2024-02-06 14:00:00|174.49|172.29|173.85|171.65|174.49|172.29|173.85|171.65|0
1707228300000|2024-02-06 14:05:00|173.91|171.71|174.27|172.07|174.48|172.28|173.54|171.34|0
1707228600000|2024-02-06 14:10:00|174.17|171.97|173.74|171.54|174.27|172.07|173.64|171.44|0
1707228900000|2024-02-06 14:15:00|173.8|171.6|173.74|171.54|174.06|171.86|173.64|171.44|0
1707229200000|2024-02-06 14:20:00|173.64|171.44|173.43|171.23|173.74|171.54|173.32|171.12|0
1707229500000|2024-02-06 14:25:00|173.53|171.33|173.95|171.75|174.27|172.07|173.42|171.22|0
1707229800000|2024-02-06 14:30:00|173.53|171.33|172.69|170.49|174.9|172.7|171.96|169.76|0
1707230100000|2024-02-06 14:35:00|172.9|170.7|173.32|171.12|174.47|172.27|172.69|170.49|0
1707230400000|2024-02-06 14:40:00|173.21|171.01|171.33|169.13|173.32|171.12|171.33|169.13|0
1707230700000|2024-02-06 14:45:00|171.54|169.34|173.4|171.2|174.24|172.04|170.49|168.29|0
1707231000000|2024-02-06 14:50:00|173.3|171.1|174.55|172.35|176.13|173.93|173.3|171.1|0
1707231300000|2024-02-06 14:55:00|174.66|172.46|177.4|175.2|177.51|175.31|174.34|172.14|0
1707231600000|2024-02-06 15:00:00|177.72|175.52|176.66|174.46|178.26|176.06|175.81|173.61|0
1707231900000|2024-02-06 15:05:00|176.87|174.67|176.76|174.56|177.84|175.64|176.34|174.14|0
1707232200000|2024-02-06 15:10:00|176.87|174.67|178.26|176.06|178.59|176.39|176.87|174.67|0
1707232500000|2024-02-06 15:15:00|178.58|176.38|175.91|173.71|178.8|176.6|175.27|173.07|0
1707232800000|2024-02-06 15:20:00|175.69|173.49|178.26|176.06|178.47|176.27|175.69|173.49|0
1707233100000|2024-02-06 15:25:00|178.15|175.95|178.05|175.85|179.44|177.24|176.83|174.63|0
1707233400000|2024-02-06 15:30:00|177.72|175.52|176.23|174.03|178.15|175.95|176.23|174.03|0
1707233700000|2024-02-06 15:35:00|176.01|173.81|175.9|173.7|176.01|173.81|174.84|172.64|0
1707234000000|2024-02-06 15:40:00|175.8|173.6|176.44|174.24|177.51|175.31|175.59|173.39|0
1707234300000|2024-02-06 15:45:00|176.33|174.13|177.07|174.87|177.18|174.98|175.48|173.28|0
1707234600000|2024-02-06 15:50:00|176.97|174.77|176.01|173.81|177.82|175.62|176.01|173.81|0
1707234900000|2024-02-06 15:55:00|175.9|173.7|176.17|173.97|176.54|174.34|175.47|173.27|0
1707235200000|2024-02-06 16:00:00|176.22|174.02|176.75|174.55|177.61|175.41|175.79|173.59|0
1707235500000|2024-02-06 16:05:00|176.64|174.44|176|173.8|176.86|174.66|174.62|172.42|0
1707235800000|2024-02-06 16:10:00|175.79|173.59|177.53|175.33|178.06|175.86|174.94|172.74|0
1707236100000|2024-02-06 16:15:00|177.48|175.28|175.72|173.52|177.48|175.28|175.72|173.52|0
1707236400000|2024-02-06 16:20:00|175.61|173.41|174.66|172.46|176.03|173.83|174.66|172.46|0
1707236700000|2024-02-06 16:25:00|174.55|172.35|174.97|172.77|175.71|173.51|174.34|172.14|0
1707237000000|2024-02-06 16:30:00|174.76|172.56|175.75|173.55|176.07|173.87|174.65|172.45|0
1707237300000|2024-02-06 16:35:00|175.85|173.65|176.07|173.87|177.45|175.25|175.64|173.44|0
1707237600000|2024-02-06 16:40:00|176.17|173.97|176.91|174.71|177.45|175.25|175.75|173.55|0
1707237900000|2024-02-06 16:45:00|177.02|174.82|177.7|175.5|179.58|177.38|177.02|174.82|0
1707238200000|2024-02-06 16:50:00|177.81|175.61|177.38|175.18|178.66|176.46|177.06|174.86|0
1707238500000|2024-02-06 16:55:00|177.48|175.28|178.23|176.03|178.23|176.03|177.27|175.07|0
1707238800000|2024-02-06 17:00:00|178.34|176.14|178.12|175.92|178.98|176.78|177.27|175.07|0
1707239100000|2024-02-06 17:05:00|178.02|175.82|178.01|175.81|178.55|176.35|177.58|175.38|0
1707239400000|2024-02-06 17:10:00|177.8|175.6|179.55|177.35|179.87|177.67|177.69|175.49|0
1707239700000|2024-02-06 17:15:00|179.33|177.13|178.9|176.7|179.55|177.35|177.94|175.74|0
1707240000000|2024-02-06 17:20:00|179.01|176.81|179.33|177.13|179.98|177.78|179.01|176.81|0
1707240300000|2024-02-06 17:25:00|179.39|177.19|176.76|174.56|179.44|177.24|176.71|174.51|0
1707240600000|2024-02-06 17:30:00|176.65|174.45|177.5|175.3|178.58|176.38|176.55|174.35|0
1707240900000|2024-02-06 17:35:00|177.56|175.36|177.64|175.44|178.18|175.98|177.4|175.2|0
1707241200000|2024-02-06 17:40:00|177.75|175.55|177.22|175.02|178.07|175.87|177.11|174.91|0
1707241500000|2024-02-06 17:45:00|177.11|174.91|178.82|176.62|179.35|177.15|177.11|174.91|0
1707241800000|2024-02-06 17:50:00|178.92|176.72|178.81|176.61|178.92|176.72|177.75|175.55|0
1707242100000|2024-02-06 17:55:00|178.71|176.51|178.71|176.51|178.81|176.61|177.74|175.54|0
1707242400000|2024-02-06 18:00:00|178.6|176.4|177.21|175.01|179.03|176.83|177.21|175.01|0
1707242700000|2024-02-06 18:05:00|177.1|174.9|176.42|174.22|177.32|175.12|175.79|173.59|0
1707243000000|2024-02-06 18:10:00|176.32|174.12|177.65|175.45|178.35|176.15|176.32|174.12|0
1707243300000|2024-02-06 18:15:00|177.7|175.5|177.59|175.39|178.24|176.04|176.32|174.12|0
1707243600000|2024-02-06 18:20:00|177.7|175.5|178.02|175.82|178.13|175.93|177.27|175.07|0
1707243900000|2024-02-06 18:25:00|177.91|175.71|176.52|174.32|178.13|175.93|176.31|174.11|0
1707244200000|2024-02-06 18:30:00|176.42|174.22|175.67|173.47|176.52|174.32|175.36|173.16|0
1707244500000|2024-02-06 18:35:00|175.78|173.58|174.61|172.41|175.99|173.79|174.4|172.2|0
1707244800000|2024-02-06 18:40:00|174.51|172.31|175.28|173.08|175.6|173.4|174.4|172.2|0
1707245100000|2024-02-06 18:45:00|175.18|172.98|174.65|172.45|175.6|173.4|174.55|172.35|0
1707245400000|2024-02-06 18:50:00|174.76|172.56|175.28|173.08|175.28|173.08|174.54|172.34|0
1707245700000|2024-02-06 18:55:00|175.18|172.98|174.54|172.34|175.23|173.03|174.44|172.24|0
1707246000000|2024-02-06 19:00:00|174.44|172.24|175.91|173.71|176.44|174.24|174.33|172.13|0
1707246300000|2024-02-06 19:05:00|175.81|173.61|177.87|175.67|179.65|177.45|175.7|173.5|0
1707246600000|2024-02-06 19:10:00|177.98|175.78|178.83|176.63|178.83|176.63|177.87|175.67|0
1707246900000|2024-02-06 19:15:00|178.73|176.53|178.29|176.09|179.26|177.06|177.97|175.77|0
1707247200000|2024-02-06 19:20:00|178.4|176.2|177.22|175.02|178.51|176.31|176.58|174.38|0
1707247500000|2024-02-06 19:25:00|177.43|175.23|177.54|175.34|178.08|175.88|176.69|174.49|0
1707247800000|2024-02-06 19:30:00|177.43|175.23|176.68|174.48|177.54|175.34|176.36|174.16|0
1707248100000|2024-02-06 19:35:00|176.58|174.38|178.18|175.98|178.4|176.2|176.36|174.16|0
1707248400000|2024-02-06 19:40:00|178.07|175.87|177.21|175.01|178.5|176.3|177.11|174.91|0
1707248700000|2024-02-06 19:45:00|177.11|174.91|175.82|173.62|177.57|175.37|175.72|173.52|0
1707249000000|2024-02-06 19:50:00|175.72|173.52|175.61|173.41|176.57|174.37|175.5|173.3|0
1707249300000|2024-02-06 19:55:00|175.56|173.36|174.65|172.45|175.61|173.41|174.12|171.92|0
1707249600000|2024-02-06 20:00:00|174.55|172.35|174.65|172.45|174.86|172.66|174.23|172.03|0
1707249900000|2024-02-06 20:05:00|174.44|172.24|173.8|171.6|174.44|172.24|173.07|170.87|0
1707250200000|2024-02-06 20:10:00|173.91|171.71|173.69|171.49|174.33|172.13|173.48|171.28|0
1707250500000|2024-02-06 20:15:00|173.59|171.39|174.33|172.13|175.18|172.98|173.59|171.39|0
1707250800000|2024-02-06 20:20:00|174.22|172.02|174.86|172.66|175.17|172.97|173.75|171.55|0
1707251100000|2024-02-06 20:25:00|174.96|172.76|174.75|172.55|175.39|173.19|174.11|171.91|0
1707251400000|2024-02-06 20:30:00|174.64|172.44|176.02|173.82|176.77|174.57|174.43|172.23|0
1707251700000|2024-02-06 20:35:00|176.13|173.93|176.45|174.25|176.66|174.46|175.28|173.08|0
1707252000000|2024-02-06 20:40:00|176.34|174.14|175.7|173.5|176.55|174.35|174.96|172.76|0
1707252300000|2024-02-06 20:45:00|175.59|173.39|174.74|172.54|176.02|173.82|174.21|172.01|0
1707252600000|2024-02-06 20:50:00|174.64|172.44|173.78|171.58|175.1|172.9|173.47|171.27|0
1707252900000|2024-02-06 20:55:00|173.26|171.06|171.72|169.52|173.26|171.06|171.52|169.32|0
1707253200000|2024-02-06 21:00:00|172.04|169.84|172.87|170.67|172.87|170.67|171.15|168.95|0
1707253500000|2024-02-06 21:05:00|172.77|170.57|173.71|171.51|173.71|171.51|172.66|170.46|0
1707253800000|2024-02-06 21:10:00|173.82|171.62|173.82|171.62|174.13|171.93|173.4|171.2|0
1707254100000|2024-02-06 21:15:00|174.02|171.73|174.13|171.73|174.23|171.83|173.92|171.52|0
1707254400000|2024-02-06 21:20:00|174.02|171.62|173.6|171.2|174.02|171.62|173.39|170.99|0
1707254700000|2024-02-06 21:25:00|173.49|171.09|173.7|171.3|173.81|171.41|173.49|171.09|0
1707255000000|2024-02-06 21:30:00|173.6|171.2|172.61|170.21|173.7|171.3|172.61|170.21|0
1707255300000|2024-02-06 21:35:00|172.5|170.1|172.61|170.21|172.61|170.21|172.4|170|0
1707255600000|2024-02-06 21:40:00|172.71|170.31|173.02|170.62|173.03|170.63|172.71|170.31|0
1707255900000|2024-02-06 21:45:00|172.92|170.52|172.81|170.41|173.02|170.62|172.71|170.31|0
1707256200000|2024-02-06 21:50:00|172.71|170.31|172.71|170.31|172.81|170.41|172.6|170.2|0
1707256500000|2024-02-06 21:55:00|172.6|170.2|172.02|169.62|172.6|170.2|172.02|169.62|0
1707256800000|2024-02-06 22:00:00|172.08|169.68|172.05|169.65|172.08|169.68|172.05|169.65|0
1707257100000|2024-02-06 22:05:00|172.08|169.68|172.11|169.71|172.11|169.71|172.08|169.68|0
1707257400000|2024-02-06 22:10:00|171.97|169.57|171.97|169.57|171.97|169.57|171.97|169.57|0
1707257700000|2024-02-06 22:15:00|172.08|169.68|172.12|169.72|172.12|169.72|172.08|169.68|0
1707258000000|2024-02-06 22:20:00|172.11|169.71|171.95|169.55|172.11|169.71|171.91|169.51|0
1707258300000|2024-02-06 22:25:00|171.75|169.35|171.8|169.4|171.94|169.54|171.65|169.25|0
1707258600000|2024-02-06 22:30:00|171.88|169.48|171.86|169.46|171.89|169.49|171.8|169.4|0
1707258900000|2024-02-06 22:35:00|171.83|169.43|171.86|169.46|171.86|169.46|171.83|169.43|0
1707259200000|2024-02-06 22:40:00|171.83|169.43|171.92|169.52|171.92|169.52|171.79|169.39|0
1707259500000|2024-02-06 22:45:00|171.93|169.53|172.1|169.7|172.16|169.76|171.9|169.5|0
1707259800000|2024-02-06 22:50:00|172.14|169.74|172.05|169.65|172.19|169.79|172.05|169.65|0
1707260100000|2024-02-06 22:55:00|172.1|169.7|172.14|169.74|172.19|169.79|172.09|169.69|0
1707260400000|2024-02-06 23:00:00|172.32|169.92|171.53|169.13|172.32|169.92|171.43|169.03|0
1707260700000|2024-02-06 23:05:00|171.59|169.19|171.53|169.13|171.79|169.39|171.53|169.13|0
1707261000000|2024-02-06 23:10:00|171.42|169.02|171.11|168.71|171.42|169.02|171.01|168.61|0
1707261300000|2024-02-06 23:15:00|171.01|168.61|171|168.6|171.21|168.81|170.9|168.5|0
1707261600000|2024-02-06 23:20:00|170.95|168.55|171.42|169.02|171.42|169.02|170.9|168.5|0
1707261900000|2024-02-06 23:25:00|171.47|169.07|171.63|169.23|171.73|169.33|171.42|169.02|0
1707262200000|2024-02-06 23:30:00|171.52|169.12|171.42|169.02|171.63|169.23|171.31|168.91|0
1707262500000|2024-02-06 23:35:00|171.52|169.12|171.1|168.7|171.63|169.23|171|168.6|0
1707262800000|2024-02-06 23:40:00|171.05|168.65|171.41|169.01|171.41|169.01|171|168.6|0
1707263100000|2024-02-06 23:45:00|171.52|169.12|171.83|169.43|171.83|169.43|171.52|169.12|0
1707263400000|2024-02-06 23:50:00|171.94|169.54|171.72|169.32|171.94|169.54|171.41|169.01|0
1707263700000|2024-02-06 23:55:00|171.62|169.22|171.72|169.32|171.93|169.53|171.62|169.22|0
1707264000000|2024-02-07 00:00:00|171.62|169.22|171.93|169.53|172.14|169.74|171.51|169.11|0
1707264300000|2024-02-07 00:05:00|171.99|169.59|171.93|169.53|172.24|169.84|171.82|169.42|0
1707264600000|2024-02-07 00:10:00|171.82|169.42|171.93|169.53|172.03|169.63|171.72|169.32|0
1707264900000|2024-02-07 00:15:00|172.03|169.63|171.72|169.32|172.03|169.63|171.67|169.27|0
1707265200000|2024-02-07 00:20:00|171.82|169.42|171.35|168.95|171.82|169.42|171.19|168.79|0
1707265500000|2024-02-07 00:25:00|171.3|168.9|171.5|169.1|171.61|169.21|171.3|168.9|0
1707265800000|2024-02-07 00:30:00|171.4|169|171.29|168.89|171.4|169|171.19|168.79|0
1707266100000|2024-02-07 00:35:00|171.4|169|171.61|169.21|171.71|169.31|171.4|169|0
1707266400000|2024-02-07 00:40:00|171.5|169.1|171.6|169.2|171.61|169.21|171.4|169|0
1707266700000|2024-02-07 00:45:00|171.55|169.15|171.71|169.31|171.71|169.31|171.39|168.99|0
1707267000000|2024-02-07 00:50:00|171.81|169.41|171.71|169.31|172.13|169.73|171.71|169.31|0
1707267300000|2024-02-07 00:55:00|171.6|169.2|171.49|169.09|171.6|169.2|171.45|169.05|0
1707267600000|2024-02-07 01:00:00|171.39|168.99|170.71|168.31|171.39|168.99|170.55|168.15|0
1707267900000|2024-02-07 01:05:00|170.35|167.95|169|166.6|170.35|167.95|169|166.6|0
1707268200000|2024-02-07 01:10:00|168.69|166.29|168.89|166.49|168.89|166.49|168.58|166.18|0
1707268500000|2024-02-07 01:15:00|168.79|166.69|168.69|166.49|169|166.8|168.58|166.38|0
1707268800000|2024-02-07 01:20:00|168.58|166.38|167.45|165.25|168.69|166.49|167.34|165.14|0
1707269100000|2024-02-07 01:25:00|167.65|165.45|168.17|165.97|168.17|165.97|167.65|165.45|0
1707269400000|2024-02-07 01:30:00|168.27|166.07|167.96|165.76|168.27|166.07|167.86|165.66|0
1707269700000|2024-02-07 01:35:00|167.75|165.55|167.7|165.5|167.96|165.76|167.55|165.35|0
1707270000000|2024-02-07 01:40:00|167.75|165.55|167.95|165.75|168.06|165.86|167.54|165.34|0
1707270300000|2024-02-07 01:45:00|168.06|165.86|168.16|165.96|168.42|166.22|168.06|165.86|0
1707270600000|2024-02-07 01:50:00|168.26|166.06|168.78|166.58|168.78|166.58|168.06|165.86|0
1707270900000|2024-02-07 01:55:00|168.88|166.68|169.4|167.2|169.5|167.3|168.78|166.58|0
1707271200000|2024-02-07 02:00:00|169.5|167.3|169.08|166.88|169.5|167.3|168.98|166.78|0
1707271500000|2024-02-07 02:05:00|169.14|166.94|169.29|167.09|169.4|167.2|169.08|166.88|0
1707271800000|2024-02-07 02:10:00|169.39|167.19|169.24|167.04|169.39|167.19|169.14|166.94|0
1707272100000|2024-02-07 02:15:00|169.19|166.99|168.98|166.78|169.19|166.99|168.87|166.67|0
1707272400000|2024-02-07 02:20:00|168.93|166.73|169.18|166.98|169.18|166.98|168.77|166.57|0
1707272700000|2024-02-07 02:25:00|169.08|166.88|168.97|166.77|169.29|167.09|168.97|166.77|0
1707273000000|2024-02-07 02:30:00|169.08|166.88|169.18|166.98|169.18|166.98|169.08|166.88|0
1707273300000|2024-02-07 02:35:00|169.39|167.19|169.28|167.08|169.59|167.39|169.18|166.98|0
1707273600000|2024-02-07 02:40:00|169.18|166.98|169.38|167.18|169.49|167.29|169.18|166.98|0
1707273900000|2024-02-07 02:45:00|169.28|167.08|169.38|167.18|169.49|167.29|169.28|167.08|0
1707274200000|2024-02-07 02:50:00|169.28|167.08|169.07|166.87|169.28|167.08|169.07|166.87|0
1707274500000|2024-02-07 02:55:00|169.17|166.97|168.86|166.66|169.17|166.97|168.86|166.66|0
1707274800000|2024-02-07 03:00:00|168.76|166.56|169.07|166.87|169.07|166.87|168.55|166.35|0
1707275100000|2024-02-07 03:05:00|168.96|166.76|168.96|166.76|169.07|166.87|168.86|166.66|0
1707275400000|2024-02-07 03:10:00|169.01|166.81|169.06|166.86|169.27|167.07|168.96|166.76|0
1707275700000|2024-02-07 03:15:00|169.17|166.97|169.06|166.86|169.27|167.07|169.06|166.86|0
1707276000000|2024-02-07 03:20:00|169.16|166.96|169.16|166.96|169.27|167.07|169.06|166.86|0
1707276300000|2024-02-07 03:25:00|169.27|167.07|169.27|167.07|169.58|167.38|169.27|167.07|0
1707276600000|2024-02-07 03:30:00|169.37|167.17|169.58|167.38|169.68|167.48|169.37|167.17|0
1707276900000|2024-02-07 03:35:00|169.57|167.37|169.78|167.58|169.78|167.58|169.47|167.27|0
1707277200000|2024-02-07 03:40:00|169.84|167.64|169.88|167.68|169.99|167.79|169.68|167.48|0
1707277500000|2024-02-07 03:45:00|169.99|167.79|169.99|167.79|170.09|167.89|169.78|167.58|0
1707277800000|2024-02-07 03:50:00|169.88|167.68|170.19|167.99|170.3|168.1|169.88|167.68|0
1707278100000|2024-02-07 03:55:00|170.09|167.89|170.61|168.41|170.61|168.41|170.09|167.89|0
1707278400000|2024-02-07 04:00:00|170.71|168.51|170.81|168.61|170.81|168.61|170.5|168.3|0
1707278700000|2024-02-07 04:05:00|170.92|168.72|170.71|168.51|171.13|168.93|170.71|168.51|0
1707279000000|2024-02-07 04:10:00|170.81|168.61|171.12|168.92|171.12|168.92|170.71|168.51|0
1707279300000|2024-02-07 04:15:00|171.02|168.82|170.71|168.51|171.02|168.82|170.71|168.51|0
1707279600000|2024-02-07 04:20:00|170.66|168.46|170.91|168.71|170.91|168.71|170.6|168.4|0
1707279900000|2024-02-07 04:25:00|170.81|168.61|170.7|168.5|170.81|168.61|170.6|168.4|0
1707280200000|2024-02-07 04:30:00|170.6|168.4|170.7|168.5|170.81|168.61|170.6|168.4|0
1707280500000|2024-02-07 04:35:00|170.8|168.6|170.7|168.5|170.91|168.71|170.59|168.39|0
1707280800000|2024-02-07 04:40:00|170.59|168.39|170.7|168.5|170.8|168.6|170.59|168.39|0
1707281100000|2024-02-07 04:45:00|170.59|168.39|170.8|168.6|170.9|168.7|170.59|168.39|0
1707281400000|2024-02-07 04:50:00|170.9|168.7|170.69|168.49|170.9|168.7|170.59|168.39|0
1707281700000|2024-02-07 04:55:00|170.59|168.39|170.69|168.49|170.8|168.6|170.59|168.39|0
1707282000000|2024-02-07 05:00:00|170.8|168.6|170.69|168.49|170.9|168.7|170.59|168.39|0
1707282300000|2024-02-07 05:05:00|170.8|168.6|171|168.8|171.11|168.91|170.69|168.49|0
1707282600000|2024-02-07 05:10:00|171.11|168.91|171|168.8|171.11|168.91|170.9|168.7|0
1707282900000|2024-02-07 05:15:00|170.9|168.7|170.79|168.59|170.95|168.75|170.58|168.38|0
1707283200000|2024-02-07 05:20:00|170.69|168.49|170.89|168.69|170.89|168.69|170.69|168.49|0
1707283500000|2024-02-07 05:25:00|170.79|168.59|170.79|168.59|170.89|168.69|170.79|168.59|0
1707283800000|2024-02-07 05:30:00|170.74|168.54|171.2|169|171.2|169|170.47|168.27|0
1707284100000|2024-02-07 05:35:00|171.15|168.95|171.31|169.11|171.41|169.21|171.1|168.9|0
1707284400000|2024-02-07 05:40:00|171.41|169.21|171.1|168.9|171.41|169.21|171.1|168.9|0
1707284700000|2024-02-07 05:45:00|170.99|168.79|170.89|168.69|171.1|168.9|170.89|168.69|0
1707285000000|2024-02-07 05:50:00|170.78|168.58|170.78|168.58|170.89|168.69|170.68|168.48|0
1707285300000|2024-02-07 05:55:00|170.68|168.48|170.67|168.47|170.88|168.68|170.67|168.47|0
1707285600000|2024-02-07 06:00:00|170.73|168.53|170.78|168.58|171.09|168.89|170.67|168.47|0
1707285900000|2024-02-07 06:05:00|170.88|168.68|170.88|168.68|170.98|168.78|170.78|168.58|0
1707286200000|2024-02-07 06:10:00|170.98|168.78|170.88|168.68|170.98|168.78|170.77|168.57|0
1707286500000|2024-02-07 06:15:00|170.98|168.78|170.77|168.57|170.98|168.78|170.67|168.47|0
1707286800000|2024-02-07 06:20:00|170.88|168.68|170.87|168.67|170.88|168.68|170.67|168.47|0
1707287100000|2024-02-07 06:25:00|170.98|168.78|172.13|169.93|172.13|169.93|170.98|168.78|0
1707287400000|2024-02-07 06:30:00|172.34|170.14|171.71|169.51|172.44|170.24|171.6|169.4|0
1707287700000|2024-02-07 06:35:00|171.6|169.4|171.18|168.98|171.71|169.51|171.18|168.98|0
1707288000000|2024-02-07 06:40:00|170.97|168.77|171.39|169.19|171.39|169.19|170.87|168.67|0
1707288300000|2024-02-07 06:45:00|171.5|169.3|171.28|169.08|171.5|169.3|171.18|168.98|0
1707288600000|2024-02-07 06:50:00|171.39|169.19|171.39|169.19|171.6|169.4|171.07|168.87|0
1707288900000|2024-02-07 06:55:00|171.49|169.29|171.02|168.82|171.49|169.29|170.86|168.66|0
1707289200000|2024-02-07 07:00:00|170.97|168.77|170.97|168.77|171.18|168.98|170.65|168.45|0
1707289500000|2024-02-07 07:05:00|171.18|168.98|171.38|169.18|171.38|169.18|170.81|168.61|0
1707289800000|2024-02-07 07:10:00|171.28|169.08|171.17|168.97|171.28|169.08|170.96|168.76|0
1707290100000|2024-02-07 07:15:00|171.28|169.08|170.96|168.76|171.38|169.18|170.86|168.66|0
1707290400000|2024-02-07 07:20:00|171.07|168.87|171.59|169.39|171.59|169.39|170.96|168.76|0
1707290700000|2024-02-07 07:25:00|171.48|169.28|171.27|169.07|171.54|169.34|170.91|168.71|0
1707291000000|2024-02-07 07:30:00|171.38|169.18|172|169.8|172.21|170.01|171.38|169.18|0
1707291300000|2024-02-07 07:35:00|172.11|169.91|172|169.8|172.21|170.01|171.9|169.7|0
1707291600000|2024-02-07 07:40:00|172.11|169.91|172|169.8|172.11|169.91|171.79|169.59|0
1707291900000|2024-02-07 07:45:00|172.05|169.85|172.1|169.9|172.31|170.11|171.89|169.69|0
1707292200000|2024-02-07 07:50:00|172|169.8|171.84|169.64|172.31|170.11|171.84|169.64|0
1707292500000|2024-02-07 07:55:00|171.89|169.69|171.89|169.69|172.1|169.9|171.79|169.59|0
1707292800000|2024-02-07 08:00:00|171.79|169.59|172.14|169.94|172.35|170.15|171.47|169.27|0
1707293100000|2024-02-07 08:05:00|172.04|169.84|172.14|169.94|172.46|170.26|172.04|169.84|0
1707293400000|2024-02-07 08:10:00|172.19|169.99|172.45|170.25|172.66|170.46|171.93|169.73|0
1707293700000|2024-02-07 08:15:00|172.35|170.15|172.45|170.25|172.45|170.25|171.93|169.73|0
1707294000000|2024-02-07 08:20:00|172.56|170.36|172.87|170.67|172.87|170.67|172.35|170.15|0
1707294300000|2024-02-07 08:25:00|172.76|170.56|172.45|170.25|172.76|170.56|172.45|170.25|0
1707294600000|2024-02-07 08:30:00|172.34|170.14|172.34|170.14|172.55|170.35|172.24|170.04|0
1707294900000|2024-02-07 08:35:00|172.45|170.25|172.03|169.83|172.45|170.25|171.82|169.62|0
1707295200000|2024-02-07 08:40:00|172.13|169.93|172.23|170.03|172.23|170.03|171.82|169.62|0
1707295500000|2024-02-07 08:45:00|172.13|169.93|172.13|169.93|172.44|170.24|172.02|169.82|0
1707295800000|2024-02-07 08:50:00|172.02|169.82|171.81|169.61|172.13|169.93|171.81|169.61|0
1707296100000|2024-02-07 08:55:00|171.87|169.67|171.6|169.4|171.92|169.72|171.6|169.4|0
1707296400000|2024-02-07 09:00:00|171.71|169.51|171.91|169.71|172.12|169.92|171.6|169.4|0
1707296700000|2024-02-07 09:05:00|172.02|169.82|172.12|169.92|172.33|170.13|171.91|169.71|0
1707297000000|2024-02-07 09:10:00|172.23|170.03|171.91|169.71|172.23|170.03|171.81|169.61|0
1707297300000|2024-02-07 09:15:00|171.96|169.76|171.8|169.6|172.12|169.92|171.6|169.4|0
1707297600000|2024-02-07 09:20:00|171.6|169.4|170.97|168.77|171.8|169.6|170.97|168.77|0
1707297900000|2024-02-07 09:25:00|170.86|168.66|171.49|169.29|171.49|169.29|170.76|168.56|0
1707298200000|2024-02-07 09:30:00|171.38|169.18|171.07|168.87|171.49|169.29|170.86|168.66|0
1707298500000|2024-02-07 09:35:00|171.17|168.97|171.59|169.39|171.8|169.6|171.07|168.87|0
1707298800000|2024-02-07 09:40:00|171.48|169.28|171.17|168.97|171.48|169.28|171.07|168.87|0
1707299100000|2024-02-07 09:45:00|171.27|169.07|171.48|169.28|171.8|169.6|170.86|168.66|0
1707299400000|2024-02-07 09:50:00|171.59|169.39|171.06|168.86|171.69|169.49|170.96|168.76|0
1707299700000|2024-02-07 09:55:00|171.17|168.97|171.06|168.86|171.27|169.07|170.85|168.65|0
1707300000000|2024-02-07 10:00:00|170.96|168.76|171.37|169.17|171.37|169.17|170.96|168.76|0
1707300300000|2024-02-07 10:05:00|171.16|168.96|171.06|168.86|171.37|169.17|170.85|168.65|0
1707300600000|2024-02-07 10:10:00|170.95|168.75|171.16|168.96|171.16|168.96|170.95|168.75|0
1707300900000|2024-02-07 10:15:00|171.11|168.91|171.16|168.96|171.47|169.27|171.06|168.86|0
1707301200000|2024-02-07 10:20:00|171.26|169.06|171.26|169.06|171.26|169.06|170.95|168.75|0
1707301500000|2024-02-07 10:25:00|171.16|168.96|171.26|169.06|171.36|169.16|171.16|168.96|0
1707301800000|2024-02-07 10:30:00|171.36|169.16|171.89|169.69|171.89|169.69|171.26|169.06|0
1707302100000|2024-02-07 10:35:00|171.94|169.74|172.36|170.16|172.62|170.42|171.94|169.74|0
1707302400000|2024-02-07 10:40:00|172.51|170.31|172.51|170.31|172.72|170.52|172.41|170.21|0
1707302700000|2024-02-07 10:45:00|172.57|170.37|172.93|170.73|172.93|170.73|172.41|170.21|0
1707303000000|2024-02-07 10:50:00|172.82|170.62|173.03|170.83|173.35|171.15|172.82|170.62|0
1707303300000|2024-02-07 10:55:00|172.98|170.78|172.82|170.62|173.03|170.83|172.51|170.31|0
1707303600000|2024-02-07 11:00:00|172.93|170.73|172.4|170.2|172.93|170.73|172.4|170.2|0
1707303900000|2024-02-07 11:05:00|172.5|170.3|172.29|170.09|172.61|170.41|172.29|170.09|0
1707304200000|2024-02-07 11:10:00|172.4|170.2|172.61|170.41|172.71|170.51|172.4|170.2|0
1707304500000|2024-02-07 11:15:00|172.66|170.46|172.29|170.09|172.66|170.46|172.29|170.09|0
1707304800000|2024-02-07 11:20:00|172.34|170.14|171.87|169.67|172.39|170.19|171.76|169.56|0
1707305100000|2024-02-07 11:25:00|171.76|169.56|171.55|169.35|171.97|169.77|171.55|169.35|0
1707305400000|2024-02-07 11:30:00|171.66|169.46|171.14|168.94|171.76|169.56|171.14|168.94|0
1707305700000|2024-02-07 11:35:00|171.24|169.04|171.03|168.83|171.55|169.35|171.03|168.83|0
1707306000000|2024-02-07 11:40:00|171.13|168.93|171.76|169.56|171.86|169.66|171.03|168.83|0
1707306300000|2024-02-07 11:45:00|171.65|169.45|171.76|169.56|171.97|169.77|171.55|169.35|0
1707306600000|2024-02-07 11:50:00|171.86|169.66|172.38|170.18|172.38|170.18|171.65|169.45|0
1707306900000|2024-02-07 11:55:00|172.28|170.08|171.54|169.34|172.38|170.18|171.54|169.34|0
1707307200000|2024-02-07 12:00:00|171.65|169.45|172.7|170.5|172.91|170.71|171.44|169.24|0
1707307500000|2024-02-07 12:05:00|172.69|170.49|172.27|170.07|172.69|170.49|172.17|169.97|0
1707307800000|2024-02-07 12:10:00|172.38|170.18|172.17|169.97|172.38|170.18|171.85|169.65|0
1707308100000|2024-02-07 12:15:00|172.27|170.07|172.38|170.18|172.69|170.49|172.17|169.97|0
1707308400000|2024-02-07 12:20:00|172.27|170.07|172.69|170.49|173|170.8|172.17|169.97|0
1707308700000|2024-02-07 12:25:00|172.79|170.59|171.33|169.13|172.79|170.59|171.33|169.13|0
1707309000000|2024-02-07 12:30:00|171.22|169.02|170.39|168.19|171.33|169.13|170.39|168.19|0
1707309300000|2024-02-07 12:35:00|170.34|168.14|169.87|167.67|170.49|168.29|169.76|167.56|0
1707309600000|2024-02-07 12:40:00|169.82|167.62|169.04|166.84|169.87|167.67|168.83|166.63|0
1707309900000|2024-02-07 12:45:00|168.83|166.63|168.42|166.22|168.83|166.63|168.42|166.22|0
1707310200000|2024-02-07 12:50:00|168.31|166.11|168|165.8|168.42|166.22|167.9|165.7|0
1707310500000|2024-02-07 12:55:00|168.11|165.91|167.9|165.7|168.31|166.11|167.69|165.49|0
1707310800000|2024-02-07 13:00:00|168|165.8|166.56|164.36|168.21|166.01|166.56|164.36|0
1707311100000|2024-02-07 13:05:00|166.36|164.16|166.05|163.85|166.87|164.67|165.95|163.75|0
1707311400000|2024-02-07 13:10:00|166.15|163.95|165.95|163.75|166.25|164.05|165.74|163.54|0
1707311700000|2024-02-07 13:15:00|165.85|163.65|165.64|163.44|165.85|163.65|165.34|163.14|0
1707312000000|2024-02-07 13:20:00|165.74|163.54|166.25|164.05|166.46|164.26|165.74|163.54|0
1707312300000|2024-02-07 13:25:00|166.35|164.15|165.59|163.39|166.45|164.25|165.43|163.23|0
1707312600000|2024-02-07 13:30:00|165.64|163.44|167.55|165.35|167.95|165.75|165.54|163.34|0
1707312900000|2024-02-07 13:35:00|167.45|165.25|166.84|164.64|167.76|165.56|166.74|164.54|0
1707313200000|2024-02-07 13:40:00|166.89|164.69|166.12|163.92|166.94|164.74|166.12|163.92|0
1707313500000|2024-02-07 13:45:00|166.23|164.03|166.63|164.43|166.63|164.43|166.12|163.92|0
1707313800000|2024-02-07 13:50:00|166.53|164.33|167.04|164.84|167.14|164.94|166.43|164.23|0
1707314100000|2024-02-07 13:55:00|167.14|164.94|166.83|164.63|167.14|164.94|166.63|164.43|0
1707314400000|2024-02-07 14:00:00|166.73|164.53|165.81|163.61|166.83|164.63|165.61|163.41|0
1707314700000|2024-02-07 14:05:00|165.71|163.51|164.9|162.7|165.71|163.51|164.8|162.6|0
1707315000000|2024-02-07 14:10:00|164.8|162.6|164.9|162.7|165.2|163|164.8|162.6|0
1707315300000|2024-02-07 14:15:00|165|162.8|164.8|162.6|165.1|162.9|164.6|162.4|0
1707315600000|2024-02-07 14:20:00|164.7|162.5|164.19|161.99|164.8|162.6|164.19|161.99|0
1707315900000|2024-02-07 14:25:00|164.29|162.09|163.79|161.59|164.6|162.4|163.69|161.49|0
1707316200000|2024-02-07 14:30:00|163.69|161.49|164.49|162.29|164.9|162.7|163.19|160.99|0
1707316500000|2024-02-07 14:35:00|164.59|162.39|165.3|163.1|165.3|163.1|163.99|161.79|0
1707316800000|2024-02-07 14:40:00|165.1|162.9|166.71|164.51|166.92|164.72|164.69|162.49|0
1707317100000|2024-02-07 14:45:00|166.61|164.41|164.89|162.69|167.33|165.13|164.89|162.69|0
1707317400000|2024-02-07 14:50:00|164.69|162.49|166.1|163.9|166.1|163.9|164.18|161.98|0
1707317700000|2024-02-07 14:55:00|166.2|164|165.49|163.29|167.42|165.22|165.49|163.29|0
1707318000000|2024-02-07 15:00:00|165.29|163.09|166.51|164.31|166.61|164.41|165.09|162.89|0
1707318300000|2024-02-07 15:05:00|166.4|164.2|164.88|162.68|166.91|164.71|164.48|162.28|0
1707318600000|2024-02-07 15:10:00|164.78|162.58|161.48|159.28|164.78|162.58|161.18|158.98|0
1707318900000|2024-02-07 15:15:00|161.58|159.38|163.29|161.09|163.49|161.29|159.6|157.4|0
1707319200000|2024-02-07 15:20:00|163.19|160.99|161.81|159.61|163.29|161.09|161.71|159.51|0
1707319500000|2024-02-07 15:25:00|161.71|159.51|159.75|157.55|162.3|160.1|159.65|157.45|0
1707319800000|2024-02-07 15:30:00|159.65|157.45|160.43|158.23|161.31|159.11|159.36|157.16|0
1707320100000|2024-02-07 15:35:00|160.33|158.13|162.2|160|162.49|160.29|160.33|158.13|0
1707320400000|2024-02-07 15:40:00|161.7|159.5|161.5|159.3|162.59|160.39|160.92|158.72|0
1707320700000|2024-02-07 15:45:00|161.41|159.21|160.91|158.71|161.9|159.7|160.62|158.42|0
1707321000000|2024-02-07 15:50:00|160.72|158.52|161.6|159.4|161.89|159.69|159.74|157.54|0
1707321300000|2024-02-07 15:55:00|161.8|159.6|162.39|160.19|163.28|161.08|161.8|159.6|0
1707321600000|2024-02-07 16:00:00|162.29|160.09|162.88|160.68|164.07|161.87|162.29|160.09|0
1707321900000|2024-02-07 16:05:00|162.78|160.58|161.4|159.2|163.37|161.17|161.2|159|0
1707322200000|2024-02-07 16:10:00|161.3|159.1|161.49|159.29|162.18|159.98|161|158.8|0
1707322500000|2024-02-07 16:15:00|161.4|159.2|162.58|160.38|162.78|160.58|161.1|158.9|0
1707322800000|2024-02-07 16:20:00|162.48|160.28|163.96|161.76|163.96|161.76|162.38|160.18|0
1707323100000|2024-02-07 16:25:00|163.67|161.47|163.07|160.87|163.76|161.56|162.28|160.08|0
1707323400000|2024-02-07 16:30:00|162.48|160.28|163.56|161.36|163.66|161.46|162.18|159.98|0
1707323700000|2024-02-07 16:35:00|163.46|161.26|161.84|159.64|163.96|161.76|161.74|159.54|0
1707324000000|2024-02-07 16:40:00|161.79|159.59|161.04|158.84|162.33|160.13|160.95|158.75|0
1707324300000|2024-02-07 16:45:00|160.95|158.75|161.63|159.43|161.93|159.73|160.75|158.55|0
1707324600000|2024-02-07 16:50:00|161.54|159.34|160.06|157.86|161.73|159.53|160.06|157.86|0
1707324900000|2024-02-07 16:55:00|159.96|157.76|159.86|157.66|160.15|157.95|158.98|156.78|0
1707325200000|2024-02-07 17:00:00|159.96|157.76|159.76|157.56|160.45|158.25|159.47|157.27|0
1707325500000|2024-02-07 17:05:00|159.86|157.66|159.37|157.17|160.15|157.95|159.37|157.17|0
1707325800000|2024-02-07 17:10:00|159.46|157.26|160.15|157.95|161.33|159.13|159.37|157.17|0
1707326100000|2024-02-07 17:15:00|160.25|158.05|159.36|157.16|160.44|158.24|158.97|156.77|0
1707326400000|2024-02-07 17:20:00|159.56|157.36|160.64|158.44|160.93|158.73|159.46|157.26|0
1707326700000|2024-02-07 17:25:00|160.74|158.54|161.03|158.83|161.43|159.23|160.44|158.24|0
1707327000000|2024-02-07 17:30:00|161.13|158.93|161.62|159.42|162.61|160.41|161.13|158.93|0
1707327300000|2024-02-07 17:35:00|161.72|159.52|162.11|159.91|162.51|160.31|161.22|159.02|0
1707327600000|2024-02-07 17:40:00|162.31|160.11|161.42|159.22|163.11|160.91|161.22|159.02|0
1707327900000|2024-02-07 17:45:00|161.52|159.32|161.42|159.22|161.91|159.71|160.83|158.63|0
1707328200000|2024-02-07 17:50:00|161.32|159.12|160.33|158.13|161.71|159.51|160.33|158.13|0
1707328500000|2024-02-07 17:55:00|160.23|158.03|160.13|157.93|160.63|158.43|160.04|157.84|0
1707328800000|2024-02-07 18:00:00|160.04|157.84|161.61|159.41|161.91|159.71|158.18|155.98|0
1707329100000|2024-02-07 18:05:00|161.51|159.31|160.23|158.03|161.61|159.41|160.13|157.93|0
1707329400000|2024-02-07 18:10:00|159.94|157.74|159.35|157.15|159.94|157.74|158.66|156.46|0
1707329700000|2024-02-07 18:15:00|159.05|156.85|158.86|156.66|159.64|157.44|158.37|156.17|0
1707330000000|2024-02-07 18:20:00|158.76|156.56|158.95|156.75|159.25|157.05|158.27|156.07|0
1707330300000|2024-02-07 18:25:00|159.15|156.95|157.69|155.49|159.15|156.95|157.59|155.39|0
1707330600000|2024-02-07 18:30:00|157.49|155.29|157.78|155.58|158.36|156.16|156.67|154.47|0
1707330900000|2024-02-07 18:35:00|157.88|155.68|157.88|155.68|158.66|156.46|157.59|155.39|0
1707331200000|2024-02-07 18:40:00|157.97|155.77|158.9|156.7|159.63|157.43|157.88|155.68|0
1707331500000|2024-02-07 18:45:00|158.95|156.75|158.46|156.26|159.63|157.43|158.36|156.16|0
1707331800000|2024-02-07 18:50:00|158.36|156.16|157.77|155.57|158.55|156.35|157.58|155.38|0
1707332100000|2024-02-07 18:55:00|157.68|155.48|158.06|155.86|158.45|156.25|157.39|155.19|0
1707332400000|2024-02-07 19:00:00|157.97|155.77|158.85|156.65|159.53|157.33|157.48|155.28|0
1707332700000|2024-02-07 19:05:00|158.95|156.75|158.66|156.46|159.24|157.04|158.56|156.36|0
1707333000000|2024-02-07 19:10:00|158.56|156.36|158.95|156.75|158.95|156.75|158.17|155.97|0
1707333300000|2024-02-07 19:15:00|159.14|156.94|159.82|157.62|159.82|157.62|158.46|156.26|0
1707333600000|2024-02-07 19:20:00|159.72|157.52|158.85|156.65|159.72|157.52|158.85|156.65|0
1707333900000|2024-02-07 19:25:00|158.75|156.55|159.43|157.23|159.77|157.57|158.75|156.55|0
1707334200000|2024-02-07 19:30:00|159.33|157.13|159.62|157.42|160.01|157.81|158.94|156.74|0
1707334500000|2024-02-07 19:35:00|159.52|157.32|159.13|156.93|160.01|157.81|158.94|156.74|0
1707334800000|2024-02-07 19:40:00|159.23|157.03|159.23|157.03|159.42|157.22|158.84|156.64|0
1707335100000|2024-02-07 19:45:00|159.13|156.93|158.45|156.25|159.33|157.13|157.87|155.67|0
1707335400000|2024-02-07 19:50:00|158.35|156.15|158.06|155.86|158.64|156.44|157.87|155.67|0
1707335700000|2024-02-07 19:55:00|158.16|155.96|157.96|155.76|158.35|156.15|157.87|155.67|0
1707336000000|2024-02-07 20:00:00|158.15|155.95|157.77|155.57|158.44|156.24|157.19|154.99|0
1707336300000|2024-02-07 20:05:00|157.67|155.47|158.15|155.95|158.44|156.24|157.38|155.18|0
1707336600000|2024-02-07 20:10:00|158.05|155.85|158.34|156.14|158.44|156.24|157.76|155.56|0
1707336900000|2024-02-07 20:15:00|158.44|156.24|158.44|156.24|159.51|157.31|157.96|155.76|0
1707337200000|2024-02-07 20:20:00|158.54|156.34|158.24|156.04|158.92|156.72|158.24|156.04|0
1707337500000|2024-02-07 20:25:00|158.34|156.14|158.53|156.33|158.63|156.43|158.15|155.95|0
1707337800000|2024-02-07 20:30:00|158.44|156.24|158.92|156.72|159.31|157.11|158.24|156.04|0
1707338100000|2024-02-07 20:35:00|159.02|156.82|158.43|156.23|159.11|156.91|158.14|155.94|0
1707338400000|2024-02-07 20:40:00|158.34|156.14|158.92|156.72|160.09|157.89|158.29|156.09|0
1707338700000|2024-02-07 20:45:00|159.01|156.81|159.7|157.5|159.89|157.69|158.63|156.43|0
1707339000000|2024-02-07 20:50:00|159.79|157.59|160.57|158.37|160.57|158.37|159.3|157.1|0
1707339300000|2024-02-07 20:55:00|160.48|158.28|158.82|156.62|160.57|158.37|158.62|156.42|0
1707339600000|2024-02-07 21:00:00|159.01|156.81|159.79|157.59|159.79|157.59|159.01|156.81|0
1707339900000|2024-02-07 21:05:00|159.69|157.49|159.88|157.68|159.98|157.78|159.69|157.49|0
1707340200000|2024-02-07 21:10:00|159.79|157.59|159.2|157|159.79|157.59|159.01|156.81|0
1707340500000|2024-02-07 21:15:00|159.3|156.9|159.59|157.19|159.79|157.39|159.1|156.7|0
1707340800000|2024-02-07 21:20:00|159.49|157.09|159.39|156.99|159.64|157.24|159.39|156.99|0
1707341100000|2024-02-07 21:25:00|159.49|157.09|159.49|157.09|159.49|157.09|159.3|156.9|0
1707341400000|2024-02-07 21:30:00|159.59|157.19|159.39|156.99|159.68|157.28|159.39|156.99|0
1707341700000|2024-02-07 21:35:00|159.49|157.09|159.39|156.99|159.49|157.09|159.29|156.89|0
1707342000000|2024-02-07 21:40:00|159.44|157.04|159.19|156.79|159.44|157.04|159.19|156.79|0
1707342300000|2024-02-07 21:45:00|159.29|156.89|159.19|156.79|159.29|156.89|158.9|156.5|0
1707342600000|2024-02-07 21:50:00|159.09|156.69|158.9|156.5|159.09|156.69|158.9|156.5|0
1707342900000|2024-02-07 21:55:00|158.95|156.55|158.95|156.55|158.99|156.59|158.7|156.3|0
1707343200000|2024-02-07 22:00:00|158.89|156.49|159.03|156.63|159.03|156.63|158.89|156.49|0
1707343500000|2024-02-07 22:05:00|158.99|156.59|159.07|156.67|159.07|156.67|158.99|156.59|0
1707343800000|2024-02-07 22:10:00|158.86|156.46|158.97|156.57|158.98|156.58|158.86|156.46|0
1707344100000|2024-02-07 22:15:00|158.93|156.53|158.87|156.47|159.04|156.64|158.87|156.47|0
1707344400000|2024-02-07 22:20:00|158.86|156.46|158.87|156.47|158.87|156.47|158.8|156.4|0
1707344700000|2024-02-07 22:25:00|158.9|156.5|158.91|156.51|158.91|156.51|158.9|156.5|0
1707345000000|2024-02-07 22:30:00|158.93|156.53|158.81|156.41|158.97|156.57|158.81|156.41|0
1707345300000|2024-02-07 22:35:00|158.84|156.44|158.84|156.44|158.86|156.46|158.83|156.43|0
1707345600000|2024-02-07 22:40:00|158.98|156.58|159.06|156.66|159.11|156.71|158.98|156.58|0
1707345900000|2024-02-07 22:45:00|159.05|156.65|159.04|156.64|159.06|156.66|159.04|156.64|0
1707346200000|2024-02-07 22:50:00|159.03|156.63|159.03|156.63|159.03|156.63|159.03|156.63|0
1707346500000|2024-02-07 22:55:00|159.12|156.72|159.12|156.72|159.13|156.73|159.12|156.72|0
1707346800000|2024-02-07 23:00:00|158.93|156.53|159.95|157.55|160.05|157.65|158.83|156.43|0
1707347100000|2024-02-07 23:05:00|160.05|157.65|160.34|157.94|160.44|158.04|159.95|157.55|0
1707347400000|2024-02-07 23:10:00|160.24|157.84|159.94|157.54|160.34|157.94|159.94|157.54|0
1707347700000|2024-02-07 23:15:00|160.04|157.64|159.94|157.54|160.04|157.64|159.65|157.25|0
1707348000000|2024-02-07 23:20:00|159.9|157.5|159.65|157.25|159.9|157.5|159.65|157.25|0
1707348300000|2024-02-07 23:25:00|159.75|157.35|159.84|157.44|159.94|157.54|159.74|157.34|0
1707348600000|2024-02-07 23:30:00|159.74|157.34|160.04|157.64|160.04|157.64|159.65|157.25|0
1707348900000|2024-02-07 23:35:00|160.13|157.73|160.03|157.63|160.13|157.73|159.94|157.54|0
1707349200000|2024-02-07 23:40:00|160.13|157.73|160.03|157.63|160.13|157.73|160.03|157.63|0
1707349500000|2024-02-07 23:45:00|160.13|157.73|160.03|157.63|160.13|157.73|159.93|157.53|0
1707349800000|2024-02-07 23:50:00|160.13|157.73|159.93|157.53|160.13|157.73|159.83|157.43|0
1707350100000|2024-02-07 23:55:00|159.83|157.43|159.64|157.24|159.93|157.53|159.64|157.24|0
1707350400000|2024-02-08 00:00:00|159.73|157.33|159.83|157.43|160.03|157.63|159.64|157.24|0
1707350700000|2024-02-08 00:05:00|159.78|157.38|159.83|157.43|159.83|157.43|159.54|157.14|0
1707351000000|2024-02-08 00:10:00|159.78|157.38|159.78|157.38|159.93|157.53|159.73|157.33|0
1707351300000|2024-02-08 00:15:00|159.73|157.33|159.83|157.43|160.02|157.62|159.73|157.33|0
1707351600000|2024-02-08 00:20:00|159.92|157.52|159.73|157.33|160.02|157.62|159.73|157.33|0
1707351900000|2024-02-08 00:25:00|159.63|157.23|159.92|157.52|159.92|157.52|159.63|157.23|0
1707352200000|2024-02-08 00:30:00|159.82|157.42|159.72|157.32|159.92|157.52|159.72|157.32|0
1707352500000|2024-02-08 00:35:00|159.82|157.42|159.82|157.42|159.92|157.52|159.82|157.42|0
1707352800000|2024-02-08 00:40:00|159.87|157.47|159.92|157.52|159.92|157.52|159.82|157.42|0
1707353100000|2024-02-08 00:45:00|159.87|157.47|160.11|157.71|160.11|157.71|159.82|157.42|0
1707353400000|2024-02-08 00:50:00|160.06|157.66|160.21|157.81|160.21|157.81|160.06|157.66|0
1707353700000|2024-02-08 00:55:00|160.16|157.76|160.2|157.8|160.4|158|160.16|157.76|0
1707354000000|2024-02-08 01:00:00|160.16|157.76|159.91|157.51|160.2|157.8|159.91|157.51|0
1707354300000|2024-02-08 01:05:00|160.01|157.61|160.1|157.7|160.2|157.8|160.01|157.61|0
1707354600000|2024-02-08 01:10:00|160.15|157.75|160|157.6|160.3|157.9|159.96|157.56|0
1707354900000|2024-02-08 01:15:00|159.81|157.61|159.71|157.51|160|157.8|159.56|157.36|0
1707355200000|2024-02-08 01:20:00|160|157.8|159.32|157.12|160|157.8|159.13|156.93|0
1707355500000|2024-02-08 01:25:00|159.42|157.22|159.42|157.22|159.52|157.32|159.42|157.22|0
1707355800000|2024-02-08 01:30:00|159.32|157.12|159.03|156.83|159.42|157.22|159.03|156.83|0
1707356100000|2024-02-08 01:35:00|158.98|156.78|158.88|156.68|159.03|156.83|158.83|156.63|0
1707356400000|2024-02-08 01:40:00|158.93|156.73|159.02|156.82|159.12|156.92|158.93|156.73|0
1707356700000|2024-02-08 01:45:00|159.07|156.87|158.83|156.63|159.12|156.92|158.73|156.53|0
1707357000000|2024-02-08 01:50:00|158.78|156.58|158.63|156.43|158.83|156.63|158.63|156.43|0
1707357300000|2024-02-08 01:55:00|158.68|156.48|158.34|156.14|158.68|156.48|158.34|156.14|0
1707357600000|2024-02-08 02:00:00|158.24|156.04|158.14|155.94|158.34|156.14|158.14|155.94|0
1707357900000|2024-02-08 02:05:00|158.04|155.84|158.14|155.94|158.24|156.04|157.85|155.65|0
1707358200000|2024-02-08 02:10:00|158.19|155.99|158.43|156.23|158.62|156.42|158.19|155.99|0
1707358500000|2024-02-08 02:15:00|158.48|156.28|158.33|156.13|158.48|156.28|158.33|156.13|0
1707358800000|2024-02-08 02:20:00|158.43|156.23|158.52|156.32|158.62|156.42|158.43|156.23|0
1707359100000|2024-02-08 02:25:00|158.62|156.42|158.62|156.42|158.72|156.52|158.52|156.32|0
1707359400000|2024-02-08 02:30:00|158.72|156.52|159.01|156.81|159.06|156.86|158.72|156.52|0
1707359700000|2024-02-08 02:35:00|158.91|156.71|159.01|156.81|159.01|156.81|158.81|156.61|0
1707360000000|2024-02-08 02:40:00|158.96|156.76|158.91|156.71|159.01|156.81|158.81|156.61|0
1707360300000|2024-02-08 02:45:00|158.81|156.61|158.91|156.71|159|156.8|158.81|156.61|0
1707360600000|2024-02-08 02:50:00|158.96|156.76|159.2|157|159.2|157|158.91|156.71|0
1707360900000|2024-02-08 02:55:00|159.1|156.9|159|156.8|159.1|156.9|158.9|156.7|0
1707361200000|2024-02-08 03:00:00|158.9|156.7|158.8|156.6|158.9|156.7|158.8|156.6|0
1707361500000|2024-02-08 03:05:00|158.7|156.5|158.8|156.6|158.8|156.6|158.7|156.5|0
1707361800000|2024-02-08 03:10:00|158.9|156.7|158.8|156.6|159|156.8|158.8|156.6|0
1707362100000|2024-02-08 03:15:00|158.9|156.7|158.9|156.7|158.9|156.7|158.8|156.6|0
1707362400000|2024-02-08 03:20:00|158.85|156.65|158.89|156.69|158.9|156.7|158.8|156.6|0
1707362700000|2024-02-08 03:25:00|158.99|156.79|158.99|156.79|159.09|156.89|158.89|156.69|0
1707363000000|2024-02-08 03:30:00|159.09|156.89|158.99|156.79|159.09|156.89|158.89|156.69|0
1707363300000|2024-02-08 03:35:00|159.04|156.84|158.89|156.69|159.09|156.89|158.89|156.69|0
1707363600000|2024-02-08 03:40:00|158.99|156.79|158.99|156.79|159.08|156.88|158.99|156.79|0
1707363900000|2024-02-08 03:45:00|159.04|156.84|158.98|156.78|159.08|156.88|158.89|156.69|0
1707364200000|2024-02-08 03:50:00|158.89|156.69|158.98|156.78|158.98|156.78|158.89|156.69|0
1707364500000|2024-02-08 03:55:00|159.08|156.88|158.98|156.78|159.08|156.88|158.98|156.78|0
1707364800000|2024-02-08 04:00:00|158.88|156.68|158.98|156.78|158.98|156.78|158.88|156.68|0
1707365400000|2024-02-08 04:10:00|158.88|156.68|158.88|156.68|158.88|156.68|158.88|156.68|0
1707365700000|2024-02-08 04:15:00|158.78|156.58|158.88|156.68|158.88|156.68|158.78|156.58|0
1707366000000|2024-02-08 04:20:00|158.78|156.58|158.68|156.48|158.78|156.58|158.68|156.48|0
1707366300000|2024-02-08 04:25:00|158.63|156.43|158.68|156.48|158.73|156.53|158.63|156.43|0
1707366600000|2024-02-08 04:30:00|158.78|156.58|158.77|156.57|158.78|156.58|158.68|156.48|0
1707366900000|2024-02-08 04:35:00|158.73|156.53|158.68|156.48|158.77|156.57|158.68|156.48|0
1707367200000|2024-02-08 04:40:00|158.67|156.47|158.48|156.28|158.67|156.47|158.48|156.28|0
1707367500000|2024-02-08 04:45:00|158.58|156.38|158.67|156.47|158.67|156.47|158.58|156.38|0
1707367800000|2024-02-08 04:50:00|158.72|156.52|158.67|156.47|158.72|156.52|158.67|156.47|0
1707368100000|2024-02-08 04:55:00|158.62|156.42|158.57|156.37|158.67|156.47|158.57|156.37|0
1707368400000|2024-02-08 05:00:00|158.62|156.42|158.76|156.56|158.77|156.57|158.57|156.37|0
1707368700000|2024-02-08 05:05:00|158.67|156.47|158.76|156.56|158.86|156.66|158.67|156.47|0
1707369000000|2024-02-08 05:10:00|158.72|156.52|158.76|156.56|158.76|156.56|158.72|156.52|0
1707369300000|2024-02-08 05:15:00|158.66|156.46|158.57|156.37|158.66|156.46|158.57|156.37|0
1707369600000|2024-02-08 05:20:00|158.37|156.17|158.47|156.27|158.56|156.36|158.37|156.17|0
1707369900000|2024-02-08 05:25:00|158.42|156.22|158.17|155.97|158.42|156.22|158.17|155.97|0
1707370200000|2024-02-08 05:30:00|158.27|156.07|158.56|156.36|158.56|156.36|158.27|156.07|0
1707370500000|2024-02-08 05:35:00|158.66|156.46|158.66|156.46|158.76|156.56|158.56|156.36|0
1707370800000|2024-02-08 05:40:00|158.75|156.55|158.75|156.55|158.75|156.55|158.66|156.46|0
1707371100000|2024-02-08 05:45:00|158.65|156.45|158.95|156.75|158.95|156.75|158.65|156.45|0
1707371400000|2024-02-08 05:50:00|159.04|156.84|158.94|156.74|159.04|156.84|158.85|156.65|0
1707371700000|2024-02-08 05:55:00|158.85|156.65|158.75|156.55|158.94|156.74|158.75|156.55|0
1707372000000|2024-02-08 06:00:00|158.65|156.45|158.75|156.55|158.84|156.64|158.55|156.35|0
1707372300000|2024-02-08 06:05:00|158.84|156.64|158.74|156.54|158.94|156.74|158.65|156.45|0
1707372600000|2024-02-08 06:10:00|158.65|156.45|159.13|156.93|159.13|156.93|158.65|156.45|0
1707372900000|2024-02-08 06:15:00|159.04|156.84|158.74|156.54|159.09|156.89|158.64|156.44|0
1707373200000|2024-02-08 06:20:00|158.79|156.59|158.74|156.54|158.94|156.74|158.74|156.54|0
1707373500000|2024-02-08 06:25:00|158.64|156.44|158.64|156.44|158.84|156.64|158.54|156.34|0
1707373800000|2024-02-08 06:30:00|158.54|156.34|158.25|156.05|158.54|156.34|158.25|156.05|0
1707374100000|2024-02-08 06:35:00|158.35|156.15|158.25|156.05|158.35|156.15|158.05|155.85|0
1707374400000|2024-02-08 06:40:00|158.34|156.14|158.34|156.14|158.44|156.24|158.15|155.95|0
1707374700000|2024-02-08 06:45:00|158.44|156.24|158.05|155.85|158.44|156.24|157.95|155.75|0
1707375000000|2024-02-08 06:50:00|158|155.8|158.15|155.95|158.29|156.09|157.85|155.65|0
1707375300000|2024-02-08 06:55:00|158.2|156|157.95|155.75|158.24|156.04|157.95|155.75|0
1707375600000|2024-02-08 07:00:00|158.05|155.85|158.43|156.23|158.53|156.33|157.95|155.75|0
1707375900000|2024-02-08 07:05:00|158.39|156.19|157.95|155.75|158.43|156.23|157.85|155.65|0
1707376200000|2024-02-08 07:10:00|158.04|155.84|157.85|155.65|158.04|155.84|157.65|155.45|0
1707376500000|2024-02-08 07:15:00|157.8|155.6|157.7|155.5|158.14|155.94|157.7|155.5|0
1707376800000|2024-02-08 07:20:00|157.65|155.45|158.04|155.84|158.04|155.84|157.65|155.45|0
1707377100000|2024-02-08 07:25:00|158.14|155.94|157.94|155.74|158.28|156.08|157.94|155.74|0
1707377400000|2024-02-08 07:30:00|157.84|155.64|158.13|155.93|158.33|156.13|157.84|155.64|0
1707377700000|2024-02-08 07:35:00|158.23|156.03|157.84|155.64|158.23|156.03|157.84|155.64|0
1707378000000|2024-02-08 07:40:00|157.94|155.74|158.13|155.93|158.23|156.03|157.74|155.54|0
1707378300000|2024-02-08 07:45:00|158.23|156.03|158.32|156.12|158.32|156.12|157.93|155.73|0
1707378600000|2024-02-08 07:50:00|158.23|156.03|158.81|156.61|158.81|156.61|158.23|156.03|0
1707378900000|2024-02-08 07:55:00|158.86|156.66|158.47|156.27|158.86|156.66|158.47|156.27|0
1707379200000|2024-02-08 08:00:00|158.32|156.12|158.22|156.02|158.42|156.22|157.93|155.73|0
1707379500000|2024-02-08 08:05:00|158.17|155.97|158.12|155.92|158.32|156.12|157.73|155.53|0
1707379800000|2024-02-08 08:10:00|158.22|156.02|158.31|156.11|158.41|156.21|158.12|155.92|0
1707380100000|2024-02-08 08:15:00|158.41|156.21|159|156.8|159|156.8|158.22|156.02|0
1707380400000|2024-02-08 08:20:00|158.9|156.7|159.39|157.19|159.68|157.48|158.9|156.7|0
1707380700000|2024-02-08 08:25:00|159.48|157.28|159.43|157.23|159.48|157.28|159.09|156.89|0
1707381000000|2024-02-08 08:30:00|159.38|157.18|159.19|156.99|159.58|157.38|158.99|156.79|0
1707381300000|2024-02-08 08:35:00|159.14|156.94|159.28|157.08|159.67|157.47|159.14|156.94|0
1707381600000|2024-02-08 08:40:00|159.18|156.98|159.09|156.89|159.18|156.98|158.89|156.69|0
1707381900000|2024-02-08 08:45:00|159.18|156.98|159.57|157.37|159.67|157.47|159.09|156.89|0
1707382200000|2024-02-08 08:50:00|159.67|157.47|159.67|157.47|159.96|157.76|159.57|157.37|0
1707382500000|2024-02-08 08:55:00|159.47|157.27|159.37|157.17|159.67|157.47|159.28|157.08|0
1707382800000|2024-02-08 09:00:00|159.28|157.08|159.37|157.17|159.47|157.27|159.27|157.07|0
1707383100000|2024-02-08 09:05:00|159.27|157.07|159.47|157.27|159.76|157.56|159.27|157.07|0
1707383400000|2024-02-08 09:10:00|159.57|157.37|159.37|157.17|159.66|157.46|159.08|156.88|0
1707383700000|2024-02-08 09:15:00|159.32|157.12|159.27|157.07|159.47|157.27|159.17|156.97|0
1707384000000|2024-02-08 09:20:00|159.22|157.02|159.17|156.97|159.42|157.22|159.07|156.87|0
1707384300000|2024-02-08 09:25:00|159.27|157.07|159.76|157.56|159.76|157.56|159.17|156.97|0
1707384600000|2024-02-08 09:30:00|159.66|157.46|159.46|157.26|159.66|157.46|159.27|157.07|0
1707384900000|2024-02-08 09:35:00|159.41|157.21|159.11|156.91|159.56|157.36|159.11|156.91|0
1707385200000|2024-02-08 09:40:00|159.01|156.81|159.49|157.29|159.83|157.63|159.01|156.81|0
1707385500000|2024-02-08 09:45:00|159.58|157.38|159.78|157.58|159.88|157.68|159.58|157.38|0
1707385800000|2024-02-08 09:50:00|159.83|157.63|159.88|157.68|159.97|157.77|159.68|157.48|0
1707386100000|2024-02-08 09:55:00|159.78|157.58|159.87|157.67|159.97|157.77|159.68|157.48|0
1707386400000|2024-02-08 10:00:00|159.78|157.58|160.26|158.06|160.26|158.06|159.68|157.48|0
1707386700000|2024-02-08 10:05:00|160.36|158.16|160.16|157.96|160.36|158.16|159.97|157.77|0
1707387000000|2024-02-08 10:10:00|160.07|157.87|159.87|157.67|160.07|157.87|159.67|157.47|0
1707387300000|2024-02-08 10:15:00|159.97|157.77|159.97|157.77|160.16|157.96|159.97|157.77|0
1707387600000|2024-02-08 10:20:00|160.06|157.86|159.96|157.76|160.16|157.96|159.87|157.67|0
1707387900000|2024-02-08 10:25:00|159.87|157.67|159.86|157.66|160.06|157.86|159.77|157.57|0
1707388200000|2024-02-08 10:30:00|160.06|157.86|160.25|158.05|160.26|158.06|160.01|157.81|0
1707388500000|2024-02-08 10:35:00|160.35|158.15|160.25|158.05|160.45|158.25|160.16|157.96|0
1707388800000|2024-02-08 10:40:00|160.35|158.15|160.64|158.44|160.74|158.54|160.3|158.1|0
1707389100000|2024-02-08 10:45:00|160.7|158.5|161.04|158.84|161.04|158.84|160.64|158.44|0
1707389400000|2024-02-08 10:50:00|161.13|158.93|161.23|159.03|161.23|159.03|161.03|158.83|0
1707389700000|2024-02-08 10:55:00|161.13|158.93|160.74|158.54|161.13|158.93|160.74|158.54|0
1707390000000|2024-02-08 11:00:00|160.84|158.64|160.64|158.44|160.84|158.64|160.54|158.34|0
1707390300000|2024-02-08 11:05:00|160.74|158.54|161.03|158.83|161.03|158.83|160.74|158.54|0
1707390600000|2024-02-08 11:10:00|161.08|158.88|161.32|159.12|161.42|159.22|161.08|158.88|0
1707390900000|2024-02-08 11:15:00|161.37|159.17|161.62|159.42|161.72|159.52|161.22|159.02|0
1707391200000|2024-02-08 11:20:00|161.72|159.52|162.41|160.21|162.51|160.31|161.72|159.52|0
1707391500000|2024-02-08 11:25:00|162.51|160.31|163.2|161|163.2|161|162.41|160.21|0
1707391800000|2024-02-08 11:30:00|163.3|161.1|162.6|160.4|163.3|161.1|162.6|160.4|0
1707392100000|2024-02-08 11:35:00|162.7|160.5|162.11|159.91|162.7|160.5|162.11|159.91|0
1707392400000|2024-02-08 11:40:00|162.2|160|161.91|159.71|162.3|160.1|161.91|159.71|0
1707392700000|2024-02-08 11:45:00|162|159.8|162.3|160.1|162.4|160.2|161.91|159.71|0
1707393000000|2024-02-08 11:50:00|162.4|160.2|162.3|160.1|162.7|160.5|162.2|160|0
1707393300000|2024-02-08 11:55:00|162.35|160.15|162|159.8|162.65|160.45|162|159.8|0
1707393600000|2024-02-08 12:00:00|161.9|159.7|161.8|159.6|162.3|160.1|161.8|159.6|0
1707393900000|2024-02-08 12:05:00|161.85|159.65|162.19|159.99|162.49|160.29|161.8|159.6|0
1707394200000|2024-02-08 12:10:00|162.29|160.09|161.3|159.1|162.39|160.19|161.3|159.1|0
1707394500000|2024-02-08 12:15:00|161.4|159.2|161.7|159.5|161.9|159.7|161.4|159.2|0
1707394800000|2024-02-08 12:20:00|161.65|159.45|161.3|159.1|161.65|159.45|161.2|159|0
1707395100000|2024-02-08 12:25:00|161.35|159.15|161.6|159.4|161.69|159.49|161.3|159.1|0
1707395400000|2024-02-08 12:30:00|161.5|159.3|161.99|159.79|161.99|159.79|161.4|159.2|0
1707395700000|2024-02-08 12:35:00|162.04|159.84|161.89|159.69|162.38|160.18|161.69|159.49|0
1707396000000|2024-02-08 12:40:00|161.79|159.59|161.39|159.19|162.09|159.89|161.35|159.15|0
1707396300000|2024-02-08 12:45:00|161.49|159.29|161.39|159.19|161.79|159.59|161.29|159.09|0
1707396600000|2024-02-08 12:50:00|161.49|159.29|161.88|159.68|161.88|159.68|161.39|159.19|0
1707396900000|2024-02-08 12:55:00|161.98|159.78|162.28|160.08|162.58|160.38|161.88|159.68|0
1707397200000|2024-02-08 13:00:00|162.08|159.88|161.88|159.68|162.67|160.47|161.68|159.48|0
1707397500000|2024-02-08 13:05:00|161.78|159.58|161.78|159.58|161.98|159.78|161.39|159.19|0
1707397800000|2024-02-08 13:10:00|161.88|159.68|161.78|159.58|162.27|160.07|161.78|159.58|0
1707398100000|2024-02-08 13:15:00|161.68|159.48|162.27|160.07|162.27|160.07|161.68|159.48|0
1707398400000|2024-02-08 13:20:00|162.37|160.17|162.27|160.07|162.96|160.76|162.07|159.87|0
1707398700000|2024-02-08 13:25:00|162.37|160.17|162.32|160.12|162.47|160.27|161.87|159.67|0
1707399000000|2024-02-08 13:30:00|162.37|160.17|161.97|159.77|162.72|160.52|161.63|159.43|0
1707399300000|2024-02-08 13:35:00|161.67|159.47|160.59|158.39|162.07|159.87|160.49|158.29|0
1707399600000|2024-02-08 13:40:00|160.49|158.29|160.88|158.68|161.08|158.88|159.9|157.7|0
1707399900000|2024-02-08 13:45:00|160.78|158.58|160.78|158.58|161.18|158.98|160.59|158.39|0
1707400200000|2024-02-08 13:50:00|160.98|158.78|160.98|158.78|161.37|159.17|160.39|158.19|0
1707400500000|2024-02-08 13:55:00|161.08|158.88|160.48|158.28|161.47|159.27|160.48|158.28|0
1707400800000|2024-02-08 14:00:00|160.58|158.38|160.38|158.18|160.73|158.53|160.19|157.99|0
1707401100000|2024-02-08 14:05:00|160.29|158.09|160.58|158.38|160.63|158.43|160.28|158.08|0
1707401400000|2024-02-08 14:10:00|160.68|158.48|160.68|158.48|161.07|158.87|160.28|158.08|0
1707401700000|2024-02-08 14:15:00|160.58|158.38|160.18|157.98|160.68|158.48|159.89|157.69|0
1707402000000|2024-02-08 14:20:00|160.28|158.08|160.28|158.08|160.48|158.28|159.99|157.79|0
1707402300000|2024-02-08 14:25:00|160.18|157.98|159.49|157.29|160.18|157.98|159.49|157.29|0
1707402600000|2024-02-08 14:30:00|159.4|157.2|159.98|157.78|160.77|158.57|159.4|157.2|0
1707402900000|2024-02-08 14:35:00|159.88|157.68|159.49|157.29|160.08|157.88|158.71|156.51|0
1707403200000|2024-02-08 14:40:00|159.39|157.19|160.47|158.27|161.26|159.06|159.3|157.1|0
1707403500000|2024-02-08 14:45:00|160.17|157.97|160.96|158.76|161.06|158.86|160.08|157.88|0
1707403800000|2024-02-08 14:50:00|160.86|158.66|160.17|157.97|160.86|158.66|159.88|157.68|0
1707404100000|2024-02-08 14:55:00|160.07|157.87|159.88|157.68|160.46|158.26|159.58|157.38|0
1707404400000|2024-02-08 15:00:00|159.78|157.58|159.68|157.48|160.27|158.07|159.09|156.89|0
1707404700000|2024-02-08 15:05:00|159.48|157.28|159.48|157.28|159.87|157.67|158.99|156.79|0
1707405000000|2024-02-08 15:10:00|159.38|157.18|160.61|158.41|160.61|158.41|159.38|157.18|0
1707405300000|2024-02-08 15:15:00|160.56|158.36|159.77|157.57|160.56|158.36|159.48|157.28|0
1707405600000|2024-02-08 15:20:00|159.67|157.47|160.95|158.75|161.24|159.04|159.09|156.89|0
1707405900000|2024-02-08 15:25:00|161.05|158.85|160.45|158.25|161.05|158.85|160.26|158.06|0
1707406200000|2024-02-08 15:30:00|160.36|158.16|160.35|158.15|161.44|159.24|159.67|157.47|0
1707406500000|2024-02-08 15:35:00|160.26|158.06|161.04|158.84|161.44|159.24|159.96|157.76|0
1707406800000|2024-02-08 15:40:00|160.94|158.74|161.04|158.84|162.52|160.32|160.94|158.74|0
1707407100000|2024-02-08 15:45:00|161.14|158.94|160.06|157.86|161.24|159.04|159.96|157.76|0
1707407400000|2024-02-08 15:50:00|160.11|157.91|159.27|157.07|160.35|158.15|159.27|157.07|0
1707407700000|2024-02-08 15:55:00|159.17|156.97|159.17|156.97|159.96|157.76|159.07|156.87|0
1707408000000|2024-02-08 16:00:00|159.07|156.87|160.35|158.15|160.64|158.44|159.07|156.87|0
1707408300000|2024-02-08 16:05:00|160.25|158.05|160.84|158.64|161.03|158.83|160.05|157.85|0
1707408600000|2024-02-08 16:10:00|160.83|158.63|160.88|158.68|161.13|158.93|160.2|158|0
1707408900000|2024-02-08 16:15:00|160.83|158.63|161.23|159.03|161.62|159.42|160.64|158.44|0
1707409200000|2024-02-08 16:20:00|161.32|159.12|161.03|158.83|161.42|159.22|160.05|157.85|0
1707409500000|2024-02-08 16:25:00|160.93|158.73|162.31|160.11|162.51|160.31|160.73|158.53|0
1707409800000|2024-02-08 16:30:00|162.41|160.21|161.22|159.02|162.61|160.41|161.12|158.92|0
1707410100000|2024-02-08 16:35:00|161.12|158.92|160.83|158.63|161.52|159.32|160.83|158.63|0
1707410400000|2024-02-08 16:40:00|160.92|158.72|161.81|159.61|161.86|159.66|160.43|158.23|0
1707410700000|2024-02-08 16:45:00|161.91|159.71|161.61|159.41|162.11|159.91|161.41|159.21|0
1707411000000|2024-02-08 16:50:00|161.51|159.31|161.02|158.82|161.51|159.31|160.92|158.72|0
1707411300000|2024-02-08 16:55:00|160.92|158.72|160.62|158.42|161.31|159.11|160.23|158.03|0
1707411600000|2024-02-08 17:00:00|160.43|158.23|161.39|159.19|161.48|159.28|160.43|158.23|0
1707411900000|2024-02-08 17:05:00|161.48|159.28|161.68|159.48|162.07|159.87|161.29|159.09|0
1707412200000|2024-02-08 17:10:00|161.78|159.58|160.69|158.49|161.78|159.58|160.6|158.4|0
1707412500000|2024-02-08 17:15:00|160.6|158.4|160.59|158.39|161.09|158.89|160.5|158.3|0
1707412800000|2024-02-08 17:20:00|160.5|158.3|160.59|158.39|161.08|158.88|160.49|158.29|0
1707413100000|2024-02-08 17:25:00|160.69|158.49|160.1|157.9|160.69|158.49|159.71|157.51|0
1707413400000|2024-02-08 17:30:00|160|157.8|160.2|158|160.49|158.29|159.81|157.61|0
1707413700000|2024-02-08 17:35:00|160.1|157.9|160.19|157.99|160.49|158.29|160|157.8|0
1707414000000|2024-02-08 17:40:00|160.29|158.09|161.08|158.88|161.27|159.07|160.19|157.99|0
1707414300000|2024-02-08 17:45:00|161.13|158.93|161.86|159.66|161.86|159.66|161.03|158.83|0
1707414600000|2024-02-08 17:50:00|161.76|159.56|161.66|159.46|161.76|159.56|161.17|158.97|0
1707414900000|2024-02-08 17:55:00|161.76|159.56|161.86|159.66|162.55|160.35|161.76|159.56|0
1707415200000|2024-02-08 18:00:00|161.76|159.56|159.7|157.5|162.06|159.86|159.11|156.91|0
1707415500000|2024-02-08 18:05:00|159.6|157.4|160.28|158.08|160.77|158.57|159.21|157.01|0
1707415800000|2024-02-08 18:10:00|160.19|157.99|160.28|158.08|160.67|158.47|159.89|157.69|0
1707416100000|2024-02-08 18:15:00|160.18|157.98|160.97|158.77|161.17|158.97|160.09|157.89|0
1707416400000|2024-02-08 18:20:00|160.87|158.67|160.87|158.67|161.06|158.86|160.48|158.28|0
1707416700000|2024-02-08 18:25:00|160.77|158.57|159.98|157.78|160.77|158.57|159.89|157.69|0
1707417000000|2024-02-08 18:30:00|159.89|157.69|159.98|157.78|160.37|158.17|159.69|157.49|0
1707417300000|2024-02-08 18:35:00|159.79|157.59|159|156.8|159.98|157.78|158.91|156.71|0
1707417600000|2024-02-08 18:40:00|159.1|156.9|159.98|157.78|160.17|157.97|159|156.8|0
1707417900000|2024-02-08 18:45:00|159.88|157.68|159.59|157.39|159.98|157.78|159.39|157.19|0
1707418200000|2024-02-08 18:50:00|159.68|157.48|160.37|158.17|160.47|158.27|159.68|157.48|0
1707418500000|2024-02-08 18:55:00|160.32|158.12|159.68|157.48|160.37|158.17|159.68|157.48|0
1707418800000|2024-02-08 19:00:00|159.58|157.38|160.17|157.97|160.27|158.07|159.09|156.89|0
1707419100000|2024-02-08 19:05:00|160.27|158.07|160.75|158.55|161.05|158.85|159.78|157.58|0
1707419400000|2024-02-08 19:10:00|160.61|158.41|160.65|158.45|160.75|158.55|159.97|157.77|0
1707419700000|2024-02-08 19:15:00|160.46|158.26|160.06|157.86|160.65|158.45|159.73|157.53|0
1707420000000|2024-02-08 19:20:00|159.97|157.77|160.85|158.65|160.95|158.75|159.58|157.38|0
1707420300000|2024-02-08 19:25:00|160.75|158.55|160.75|158.55|160.85|158.65|160.26|158.06|0
1707420600000|2024-02-08 19:30:00|160.85|158.65|160.94|158.74|161.34|159.14|160.45|158.25|0
1707420900000|2024-02-08 19:35:00|161.04|158.84|160.94|158.74|161.83|159.63|160.94|158.74|0
1707421200000|2024-02-08 19:40:00|161.04|158.84|160.35|158.15|161.24|159.04|160.25|158.05|0
1707421500000|2024-02-08 19:45:00|160.25|158.05|160.35|158.15|160.45|158.25|159.86|157.66|0
1707421800000|2024-02-08 19:50:00|160.25|158.05|159.96|157.76|160.25|158.05|159.66|157.46|0
1707422100000|2024-02-08 19:55:00|159.86|157.66|159.17|156.97|160.15|157.95|158.98|156.78|0
1707422400000|2024-02-08 20:00:00|159.27|157.07|159.07|156.87|159.37|157.17|158.49|156.29|0
1707422700000|2024-02-08 20:05:00|159.17|156.97|159.27|157.07|159.27|157.07|158.68|156.48|0
1707423000000|2024-02-08 20:10:00|159.07|156.87|158.97|156.77|159.27|157.07|158.49|156.29|0
1707423300000|2024-02-08 20:15:00|158.88|156.68|158.68|156.48|159.17|156.97|158.58|156.38|0
1707423600000|2024-02-08 20:20:00|158.58|156.38|158.29|156.09|158.68|156.48|158.19|155.99|0
1707423900000|2024-02-08 20:25:00|158.48|156.28|158.58|156.38|158.87|156.67|157.9|155.7|0
1707424200000|2024-02-08 20:30:00|158.68|156.48|158.58|156.38|158.68|156.48|158.29|156.09|0
1707424500000|2024-02-08 20:35:00|158.67|156.47|158.77|156.57|158.97|156.77|158.58|156.38|0
1707424800000|2024-02-08 20:40:00|158.58|156.38|158.96|156.76|159.06|156.86|158.48|156.28|0
1707425100000|2024-02-08 20:45:00|158.87|156.67|160.04|157.84|160.13|157.93|158.87|156.67|0
1707425400000|2024-02-08 20:50:00|159.74|157.54|160.43|158.23|160.62|158.42|158.57|156.37|0
1707425700000|2024-02-08 20:55:00|160.23|158.03|158.08|155.88|160.23|158.03|157.31|155.11|0
1707426000000|2024-02-08 21:00:00|158.47|156.27|158.86|156.66|159.54|157.34|158.47|156.27|0
1707426300000|2024-02-08 21:05:00|158.76|156.56|158.86|156.66|158.86|156.66|158.66|156.46|0
1707426600000|2024-02-08 21:10:00|158.76|156.56|158.86|156.66|158.95|156.75|158.66|156.46|0
1707426900000|2024-02-08 21:15:00|158.96|156.56|158.86|156.46|158.96|156.56|158.57|156.17|0
1707427200000|2024-02-08 21:20:00|158.91|156.51|158.95|156.55|159.05|156.65|158.91|156.51|0
1707427500000|2024-02-08 21:25:00|158.91|156.51|158.85|156.45|159.05|156.65|158.85|156.45|0
1707427800000|2024-02-08 21:30:00|158.95|156.55|158.81|156.41|158.95|156.55|158.75|156.35|0
1707428100000|2024-02-08 21:35:00|158.75|156.35|158.95|156.55|158.95|156.55|158.75|156.35|0
1707428400000|2024-02-08 21:40:00|159|156.6|158.75|156.35|159|156.6|158.75|156.35|0
1707428700000|2024-02-08 21:45:00|158.65|156.25|158.85|156.45|158.85|156.45|158.56|156.16|0
1707429000000|2024-02-08 21:50:00|158.94|156.54|159.04|156.64|159.04|156.64|158.94|156.54|0
1707429300000|2024-02-08 21:55:00|159.14|156.74|159.38|156.98|159.48|157.08|158.94|156.54|0
1707429600000|2024-02-08 22:00:00|159.31|156.91|159.14|156.74|159.37|156.97|159.04|156.64|0
1707429900000|2024-02-08 22:05:00|159.15|156.75|159.16|156.76|159.27|156.87|158.97|156.57|0
1707430200000|2024-02-08 22:10:00|159.15|156.75|159.19|156.79|159.19|156.79|159.11|156.71|0
1707430500000|2024-02-08 22:15:00|159.18|156.78|159.18|156.78|159.18|156.78|159.18|156.78|0
1707430800000|2024-02-08 22:20:00|159.19|156.79|159.39|156.99|159.39|156.99|159.19|156.79|0
1707431100000|2024-02-08 22:25:00|159.5|157.1|159.3|156.9|159.5|157.1|159.17|156.77|0
1707431400000|2024-02-08 22:30:00|159.29|156.89|159.29|156.89|159.3|156.9|159.23|156.83|0
1707431700000|2024-02-08 22:35:00|159.28|156.88|159.23|156.83|159.28|156.88|159.23|156.83|0
1707432000000|2024-02-08 22:40:00|159.26|156.86|159.23|156.83|159.27|156.87|159.13|156.73|0
1707432300000|2024-02-08 22:45:00|159.21|156.81|159.24|156.84|159.27|156.87|159.2|156.8|0
1707432600000|2024-02-08 22:50:00|159.25|156.85|159.25|156.85|159.27|156.87|159.14|156.74|0
1707432900000|2024-02-08 22:55:00|159.27|156.87|159.29|156.89|159.35|156.95|159.27|156.87|0
1707433200000|2024-02-08 23:00:00|159.38|156.98|159.51|157.11|159.9|157.5|159.31|156.91|0
1707433500000|2024-02-08 23:05:00|159.56|157.16|159.31|156.91|159.6|157.2|159.31|156.91|0
1707433800000|2024-02-08 23:10:00|159.21|156.81|159.6|157.2|159.6|157.2|159.21|156.81|0
1707434100000|2024-02-08 23:15:00|159.5|157.1|159.31|156.91|159.6|157.2|159.31|156.91|0
1707434400000|2024-02-08 23:20:00|159.21|156.81|159.3|156.9|159.45|157.05|159.21|156.81|0
1707434700000|2024-02-08 23:25:00|159.26|156.86|159.3|156.9|159.3|156.9|159.11|156.71|0
1707435000000|2024-02-08 23:30:00|159.21|156.81|159.2|156.8|159.21|156.81|159.06|156.66|0
1707435300000|2024-02-08 23:35:00|159.11|156.71|159.01|156.61|159.11|156.71|159.01|156.61|0
1707435600000|2024-02-08 23:40:00|159.06|156.66|159.01|156.61|159.1|156.7|159.01|156.61|0
1707435900000|2024-02-08 23:45:00|159.1|156.7|159|156.6|159.1|156.7|158.81|156.41|0
1707436200000|2024-02-08 23:50:00|159.1|156.7|159.1|156.7|159.2|156.8|159|156.6|0
1707436500000|2024-02-08 23:55:00|159.05|156.65|159|156.6|159.2|156.8|159|156.6|0
1707436800000|2024-02-09 00:00:00|158.9|156.5|158.8|156.4|159.29|156.89|158.8|156.4|0
1707437100000|2024-02-09 00:05:00|158.9|156.5|158.41|156.01|158.95|156.55|158.41|156.01|0
1707437400000|2024-02-09 00:10:00|158.32|155.92|158.7|156.3|158.7|156.3|158.32|155.92|0
1707437700000|2024-02-09 00:15:00|158.8|156.4|158.8|156.4|159|156.6|158.7|156.3|0
1707438000000|2024-02-09 00:20:00|158.7|156.3|158.9|156.5|158.9|156.5|158.7|156.3|0
1707438300000|2024-02-09 00:25:00|158.99|156.59|158.89|156.49|158.99|156.59|158.7|156.3|0
1707438600000|2024-02-09 00:30:00|158.8|156.4|158.89|156.49|158.99|156.59|158.7|156.3|0
1707438900000|2024-02-09 00:35:00|158.99|156.59|158.7|156.3|158.99|156.59|158.7|156.3|0
1707439200000|2024-02-09 00:40:00|158.79|156.39|158.4|156|158.84|156.44|158.4|156|0
1707439500000|2024-02-09 00:45:00|158.5|156.1|159.28|156.88|159.28|156.88|158.5|156.1|0
1707439800000|2024-02-09 00:50:00|159.18|156.78|159.37|156.97|159.37|156.97|159.18|156.78|0
1707440100000|2024-02-09 00:55:00|159.47|157.07|159.86|157.46|159.86|157.46|159.47|157.07|0
1707440400000|2024-02-09 01:00:00|159.76|157.36|159.37|156.97|159.76|157.36|159.08|156.68|0
1707440700000|2024-02-09 01:05:00|159.27|156.87|159.66|157.26|159.76|157.36|159.27|156.87|0
1707441000000|2024-02-09 01:10:00|159.56|157.16|159.56|157.16|159.56|157.16|159.37|156.97|0
1707441300000|2024-02-09 01:15:00|159.46|157.26|159.07|156.87|159.56|157.36|159.07|156.87|0
1707441600000|2024-02-09 01:20:00|159.12|156.92|159.56|157.36|159.56|157.36|159.07|156.87|0
1707441900000|2024-02-09 01:25:00|159.65|157.45|159.46|157.26|159.75|157.55|159.36|157.16|0
1707442200000|2024-02-09 01:30:00|159.55|157.35|159.46|157.26|159.75|157.55|159.36|157.16|0
1707442500000|2024-02-09 01:35:00|159.36|157.16|159.26|157.06|159.55|157.35|159.26|157.06|0
1707442800000|2024-02-09 01:40:00|159.36|157.16|159.35|157.15|159.5|157.3|159.16|156.96|0
1707443100000|2024-02-09 01:45:00|159.26|157.06|159.55|157.35|159.65|157.45|159.26|157.06|0
1707443400000|2024-02-09 01:50:00|159.45|157.25|159.55|157.35|159.65|157.45|159.35|157.15|0
1707443700000|2024-02-09 01:55:00|159.64|157.44|159.55|157.35|159.74|157.54|159.45|157.25|0
1707444000000|2024-02-09 02:00:00|159.5|157.3|159.74|157.54|159.74|157.54|159.45|157.25|0
1707444300000|2024-02-09 02:05:00|159.64|157.44|159.64|157.44|159.74|157.54|159.54|157.34|0
1707444600000|2024-02-09 02:10:00|159.54|157.34|159.44|157.24|159.54|157.34|159.35|157.15|0
1707444900000|2024-02-09 02:15:00|159.4|157.2|159.34|157.14|159.54|157.34|159.34|157.14|0
1707445200000|2024-02-09 02:20:00|159.24|157.04|159.15|156.95|159.24|157.04|159.15|156.95|0
1707445500000|2024-02-09 02:25:00|159.24|157.04|159.44|157.24|159.44|157.24|159.15|156.95|0
1707445800000|2024-02-09 02:30:00|159.39|157.19|159.44|157.24|159.44|157.24|159.34|157.14|0
1707446100000|2024-02-09 02:35:00|159.34|157.14|159.14|156.94|159.34|157.14|159.04|156.84|0
1707446400000|2024-02-09 02:40:00|159.24|157.04|159.14|156.94|159.34|157.14|159.14|156.94|0
1707446700000|2024-02-09 02:45:00|159.24|157.04|159.14|156.94|159.24|157.04|159.04|156.84|0
1707447000000|2024-02-09 02:50:00|159.04|156.84|159.14|156.94|159.24|157.04|159.04|156.84|0
1707447300000|2024-02-09 02:55:00|159.23|157.03|159.23|157.03|159.23|157.03|159.14|156.94|0
1707447600000|2024-02-09 03:00:00|159.14|156.94|158.94|156.74|159.14|156.94|158.89|156.69|0
1707447900000|2024-02-09 03:05:00|158.99|156.79|158.84|156.64|158.99|156.79|158.84|156.64|0
1707448200000|2024-02-09 03:10:00|158.74|156.54|158.94|156.74|158.94|156.74|158.74|156.54|0
1707448500000|2024-02-09 03:15:00|159.03|156.83|158.93|156.73|159.03|156.83|158.93|156.73|0
1707448800000|2024-02-09 03:20:00|158.84|156.64|158.83|156.63|158.93|156.73|158.74|156.54|0
1707449100000|2024-02-09 03:25:00|158.93|156.73|158.83|156.63|158.93|156.73|158.83|156.63|0
1707449400000|2024-02-09 03:30:00|158.93|156.73|159.03|156.83|159.12|156.92|158.93|156.73|0
1707449700000|2024-02-09 03:35:00|158.93|156.73|158.64|156.44|159.03|156.83|158.64|156.44|0
1707450000000|2024-02-09 03:40:00|158.73|156.53|158.63|156.43|158.73|156.53|158.63|156.43|0
1707450300000|2024-02-09 03:45:00|158.54|156.34|158.63|156.43|158.83|156.63|158.54|156.34|0
1707450600000|2024-02-09 03:50:00|158.73|156.53|158.44|156.24|158.73|156.53|158.44|156.24|0
1707450900000|2024-02-09 03:55:00|158.53|156.33|158.43|156.23|158.63|156.43|158.43|156.23|0
1707451200000|2024-02-09 04:00:00|158.34|156.14|158.53|156.33|158.53|156.33|158.34|156.14|0
1707451500000|2024-02-09 04:05:00|158.63|156.43|158.53|156.33|158.63|156.43|158.43|156.23|0
1707451800000|2024-02-09 04:10:00|158.62|156.42|158.62|156.42|158.62|156.42|158.62|156.42|0
1707452100000|2024-02-09 04:15:00|158.58|156.38|158.62|156.42|158.62|156.42|158.53|156.33|0
1707452400000|2024-02-09 04:20:00|158.53|156.33|158.52|156.32|158.62|156.42|158.52|156.32|0
1707452700000|2024-02-09 04:25:00|158.62|156.42|158.72|156.52|158.72|156.52|158.62|156.42|0
1707453000000|2024-02-09 04:30:00|158.67|156.47|158.71|156.51|158.72|156.52|158.62|156.42|0
1707453300000|2024-02-09 04:35:00|158.67|156.47|158.81|156.61|158.81|156.61|158.62|156.42|0
1707453600000|2024-02-09 04:40:00|158.76|156.56|158.61|156.41|158.81|156.61|158.61|156.41|0
1707453900000|2024-02-09 04:45:00|158.71|156.51|158.71|156.51|158.71|156.51|158.61|156.41|0
1707454200000|2024-02-09 04:50:00|158.61|156.41|158.71|156.51|158.81|156.61|158.61|156.41|0
1707454500000|2024-02-09 04:55:00|158.81|156.61|159|156.8|159|156.8|158.81|156.61|0
1707454800000|2024-02-09 05:00:00|158.95|156.75|158.71|156.51|158.95|156.75|158.71|156.51|0
1707455100000|2024-02-09 05:05:00|158.8|156.6|158.61|156.41|158.8|156.6|158.61|156.41|0
1707455400000|2024-02-09 05:10:00|158.66|156.46|158.6|156.4|158.66|156.46|158.6|156.4|0
1707455700000|2024-02-09 05:15:00|158.7|156.5|158.7|156.5|158.7|156.5|158.7|156.5|0
1707456300000|2024-02-09 05:25:00|158.6|156.4|158.7|156.5|158.7|156.5|158.6|156.4|0
1707456600000|2024-02-09 05:30:00|158.6|156.4|158.7|156.5|158.7|156.5|158.6|156.4|0
1707456900000|2024-02-09 05:35:00|158.75|156.55|158.89|156.69|158.99|156.79|158.75|156.55|0
1707457200000|2024-02-09 05:40:00|158.79|156.59|158.89|156.69|158.89|156.69|158.79|156.59|0
1707457500000|2024-02-09 05:45:00|158.98|156.78|159.28|157.08|159.28|157.08|158.98|156.78|0
1707457800000|2024-02-09 05:50:00|159.23|157.03|159.27|157.07|159.28|157.08|159.18|156.98|0
1707458100000|2024-02-09 05:55:00|159.37|157.17|159.47|157.27|159.47|157.27|159.37|157.17|0
1707458400000|2024-02-09 06:00:00|159.37|157.17|159.47|157.27|159.47|157.27|159.27|157.07|0
1707458700000|2024-02-09 06:05:00|159.37|157.17|159.37|157.17|159.47|157.27|159.37|157.17|0
1707459000000|2024-02-09 06:10:00|159.32|157.12|159.27|157.07|159.46|157.26|159.27|157.07|0
1707459300000|2024-02-09 06:15:00|159.22|157.02|159.36|157.16|159.36|157.16|159.22|157.02|0
1707459600000|2024-02-09 06:20:00|159.46|157.26|159.36|157.16|159.46|157.26|159.36|157.16|0
1707459900000|2024-02-09 06:25:00|159.32|157.12|159.46|157.26|159.46|157.26|159.26|157.06|0
1707460200000|2024-02-09 06:30:00|159.36|157.16|159.16|156.96|159.36|157.16|159.16|156.96|0
1707460500000|2024-02-09 06:35:00|159.07|156.87|159.16|156.96|159.16|156.96|159.07|156.87|0
1707460800000|2024-02-09 06:40:00|159.26|157.06|159.36|157.16|159.36|157.16|159.16|156.96|0
1707461100000|2024-02-09 06:45:00|159.26|157.06|159.16|156.96|159.36|157.16|159.16|156.96|0
1707461400000|2024-02-09 06:50:00|159.26|157.06|159.26|157.06|159.35|157.15|159.06|156.86|0
1707461700000|2024-02-09 06:55:00|159.25|157.05|159.25|157.05|159.25|157.05|159.16|156.96|0
1707462000000|2024-02-09 07:00:00|159.16|156.96|158.86|156.66|159.25|157.05|158.76|156.56|0
1707462300000|2024-02-09 07:05:00|158.96|156.76|159.06|156.86|159.15|156.95|158.86|156.66|0
1707462600000|2024-02-09 07:10:00|159.05|156.85|158.86|156.66|159.05|156.85|158.76|156.56|0
1707462900000|2024-02-09 07:15:00|158.81|156.61|158.71|156.51|158.86|156.66|158.56|156.36|0
1707463200000|2024-02-09 07:20:00|158.76|156.56|158.37|156.17|158.76|156.56|158.37|156.17|0
1707463500000|2024-02-09 07:25:00|158.27|156.07|158.27|156.07|158.47|156.27|158.08|155.88|0
1707463800000|2024-02-09 07:30:00|158.37|156.17|158.56|156.36|158.56|156.36|158.27|156.07|0
1707464100000|2024-02-09 07:35:00|158.46|156.26|158.46|156.26|158.56|156.36|158.36|156.16|0
1707464400000|2024-02-09 07:40:00|158.36|156.16|158.56|156.36|158.56|156.36|158.27|156.07|0
1707464700000|2024-02-09 07:45:00|158.46|156.26|158.36|156.16|158.65|156.45|158.26|156.06|0
1707465000000|2024-02-09 07:50:00|158.31|156.11|158.26|156.06|158.36|156.16|158.16|155.96|0
1707465300000|2024-02-09 07:55:00|158.36|156.16|157.92|155.72|158.36|156.16|157.87|155.67|0
1707465600000|2024-02-09 08:00:00|157.97|155.77|156.9|154.7|157.97|155.77|156.52|154.32|0
1707465900000|2024-02-09 08:05:00|157|154.8|157.29|155.09|157.58|155.38|156.95|154.75|0
1707466200000|2024-02-09 08:10:00|157.19|154.99|157.38|155.18|157.67|155.47|157.19|154.99|0
1707466500000|2024-02-09 08:15:00|157.43|155.23|157.48|155.28|157.77|155.57|157.38|155.18|0
1707466800000|2024-02-09 08:20:00|157.38|155.18|156.9|154.7|157.48|155.28|156.9|154.7|0
1707467100000|2024-02-09 08:25:00|156.8|154.6|156.03|153.83|156.99|154.79|156.03|153.83|0
1707467400000|2024-02-09 08:30:00|155.93|153.73|155.83|153.63|156.31|154.11|155.83|153.63|0
1707467700000|2024-02-09 08:35:00|155.93|153.73|155.93|153.73|156.02|153.82|155.74|153.54|0
1707468000000|2024-02-09 08:40:00|156.02|153.82|156.79|154.59|156.89|154.69|155.93|153.73|0
1707468300000|2024-02-09 08:45:00|156.89|154.69|156.6|154.4|156.99|154.79|156.55|154.35|0
1707468600000|2024-02-09 08:50:00|156.69|154.49|156.31|154.11|156.69|154.49|156.31|154.11|0
1707468900000|2024-02-09 08:55:00|156.21|154.01|156.11|153.91|156.5|154.3|156.11|153.91|0
1707469200000|2024-02-09 09:00:00|156.21|154.01|156.4|154.2|156.69|154.49|156.21|154.01|0
1707469500000|2024-02-09 09:05:00|156.5|154.3|157.07|154.87|157.07|154.87|156.5|154.3|0
1707469800000|2024-02-09 09:10:00|156.98|154.78|157.75|155.55|157.85|155.65|156.88|154.68|0
1707470100000|2024-02-09 09:15:00|157.85|155.65|157.46|155.26|158.04|155.84|157.17|154.97|0
1707470400000|2024-02-09 09:20:00|157.56|155.36|157.07|154.87|157.56|155.36|157.07|154.87|0
1707470700000|2024-02-09 09:25:00|157.17|154.97|157.26|155.06|157.46|155.26|157.07|154.87|0
1707471000000|2024-02-09 09:30:00|157.36|155.16|157.07|154.87|157.55|155.35|157.07|154.87|0
1707471300000|2024-02-09 09:35:00|157.16|154.96|156.97|154.77|157.45|155.25|156.97|154.77|0
1707471600000|2024-02-09 09:40:00|157.06|154.86|157.16|154.96|157.26|155.06|156.97|154.77|0
1707471900000|2024-02-09 09:45:00|157.26|155.06|157.06|154.86|157.35|155.15|156.68|154.48|0
1707472200000|2024-02-09 09:50:00|157.02|154.82|156.96|154.76|157.16|154.96|156.77|154.57|0
1707472500000|2024-02-09 09:55:00|157.01|154.81|156.77|154.57|157.06|154.86|156.77|154.57|0
1707472800000|2024-02-09 10:00:00|156.87|154.67|156.38|154.18|157.06|154.86|156.38|154.18|0
1707473100000|2024-02-09 10:05:00|156.43|154.23|156.38|154.18|156.67|154.47|156.28|154.08|0
1707473400000|2024-02-09 10:10:00|156.43|154.23|156.28|154.08|156.57|154.37|156.28|154.08|0
1707473700000|2024-02-09 10:15:00|156.24|154.04|155.75|153.55|156.24|154.04|155.7|153.5|0
1707474000000|2024-02-09 10:20:00|155.8|153.6|155.89|153.69|155.99|153.79|155.7|153.5|0
1707474300000|2024-02-09 10:25:00|155.99|153.79|155.89|153.69|156.09|153.89|155.8|153.6|0
1707474600000|2024-02-09 10:30:00|155.99|153.79|155.99|153.79|156.04|153.84|155.7|153.5|0
1707474900000|2024-02-09 10:35:00|155.89|153.69|156.18|153.98|156.18|153.98|155.89|153.69|0
1707475200000|2024-02-09 10:40:00|156.08|153.88|155.98|153.78|156.08|153.88|155.41|153.21|0
1707475500000|2024-02-09 10:45:00|156.03|153.83|155.79|153.59|156.08|153.88|155.69|153.49|0
1707475800000|2024-02-09 10:50:00|155.74|153.54|155.98|153.78|156.08|153.88|155.74|153.54|0
1707476100000|2024-02-09 10:55:00|156.08|153.88|155.88|153.68|156.17|153.97|155.88|153.68|0
1707476400000|2024-02-09 11:00:00|155.79|153.59|156.55|154.35|156.56|154.36|155.79|153.59|0
1707476700000|2024-02-09 11:05:00|156.65|154.45|156.17|153.97|156.65|154.45|156.17|153.97|0
1707477000000|2024-02-09 11:10:00|156.22|154.02|156.17|153.97|156.41|154.21|156.07|153.87|0
1707477300000|2024-02-09 11:15:00|156.07|153.87|156.07|153.87|156.17|153.97|155.97|153.77|0
1707477600000|2024-02-09 11:20:00|156.12|153.92|155.97|153.77|156.36|154.16|155.97|153.77|0
1707477900000|2024-02-09 11:25:00|156.07|153.87|155.68|153.48|156.21|154.01|155.58|153.38|0
1707478200000|2024-02-09 11:30:00|155.58|153.38|155.49|153.29|155.58|153.38|155.39|153.19|0
1707478500000|2024-02-09 11:35:00|155.39|153.19|155.29|153.09|155.49|153.29|155.2|153|0
1707478800000|2024-02-09 11:40:00|155.39|153.19|155.48|153.28|155.53|153.33|155.1|152.9|0
1707479100000|2024-02-09 11:45:00|155.39|153.19|155.67|153.47|155.96|153.76|155.39|153.19|0
1707479400000|2024-02-09 11:50:00|155.77|153.57|155.96|153.76|156.06|153.86|155.72|153.52|0
1707479700000|2024-02-09 11:55:00|155.91|153.71|155.48|153.28|155.96|153.76|155.38|153.18|0
1707480000000|2024-02-09 12:00:00|155.43|153.23|154.71|152.51|155.48|153.28|154.52|152.32|0
1707480300000|2024-02-09 12:05:00|154.81|152.61|155|152.8|155.19|152.99|154.71|152.51|0
1707480600000|2024-02-09 12:10:00|155.05|152.85|154.9|152.7|155.09|152.89|154.8|152.6|0
1707480900000|2024-02-09 12:15:00|154.8|152.6|154.99|152.79|155.09|152.89|154.8|152.6|0
1707481200000|2024-02-09 12:20:00|154.9|152.7|154.51|152.31|154.9|152.7|154.32|152.12|0
1707481500000|2024-02-09 12:25:00|154.56|152.36|154.7|152.5|154.8|152.6|154.51|152.31|0
1707481800000|2024-02-09 12:30:00|154.8|152.6|154.51|152.31|154.89|152.69|154.51|152.31|0
1707482100000|2024-02-09 12:35:00|154.61|152.41|154.6|152.4|154.8|152.6|154.51|152.31|0
1707482400000|2024-02-09 12:40:00|154.7|152.5|154.41|152.21|154.8|152.6|154.32|152.12|0
1707482700000|2024-02-09 12:45:00|154.32|152.12|154.22|152.02|154.41|152.21|154.22|152.02|0
1707483000000|2024-02-09 12:50:00|154.31|152.11|154.6|152.4|154.7|152.5|154.12|151.92|0
1707483300000|2024-02-09 12:55:00|154.65|152.45|154.88|152.68|154.88|152.68|154.6|152.4|0
1707483600000|2024-02-09 13:00:00|154.84|152.64|154.6|152.4|155.08|152.88|154.41|152.21|0
1707483900000|2024-02-09 13:05:00|154.65|152.45|154.88|152.68|154.98|152.78|154.41|152.21|0
1707484200000|2024-02-09 13:10:00|154.79|152.59|154.78|152.58|154.88|152.68|154.59|152.39|0
1707484500000|2024-02-09 13:15:00|154.69|152.49|154.59|152.39|154.78|152.58|154.59|152.39|0
1707484800000|2024-02-09 13:20:00|154.55|152.35|154.78|152.58|154.78|152.58|154.4|152.2|0
1707485100000|2024-02-09 13:25:00|154.69|152.49|154.78|152.58|154.88|152.68|154.59|152.39|0
1707485400000|2024-02-09 13:30:00|154.88|152.68|151.18|148.98|155.55|153.35|148.19|145.99|0
1707485700000|2024-02-09 13:35:00|151.08|148.88|152.29|150.09|153.26|151.06|149.68|147.48|0
1707486000000|2024-02-09 13:40:00|152.2|150|153.04|150.84|154.37|152.17|152.2|150|0
1707486300000|2024-02-09 13:45:00|153.23|151.03|153.61|151.41|154.36|152.16|153.13|150.93|0
1707486600000|2024-02-09 13:50:00|153.51|151.31|154.03|151.83|154.55|152.35|153.51|151.31|0
1707486900000|2024-02-09 13:55:00|153.98|151.78|154.55|152.35|154.55|152.35|153.79|151.59|0
1707487200000|2024-02-09 14:00:00|154.93|152.73|155.5|153.3|155.98|153.78|154.93|152.73|0
1707487500000|2024-02-09 14:05:00|155.4|153.2|155.4|153.2|155.98|153.78|155.21|153.01|0
1707487800000|2024-02-09 14:10:00|155.31|153.11|154.93|152.73|155.4|153.2|154.45|152.25|0
1707488100000|2024-02-09 14:15:00|155.02|152.82|155.4|153.2|155.4|153.2|155.02|152.82|0
1707488400000|2024-02-09 14:20:00|155.5|153.3|156.93|154.73|157.03|154.83|155.4|153.2|0
1707488700000|2024-02-09 14:25:00|157.02|154.82|158.57|156.37|158.95|156.75|156.93|154.73|0
1707489000000|2024-02-09 14:30:00|158.28|156.08|157.7|155.5|159.73|157.53|157.31|155.11|0
1707489300000|2024-02-09 14:35:00|157.79|155.59|157.89|155.69|158.47|156.27|157.02|154.82|0
1707489600000|2024-02-09 14:40:00|157.79|155.59|157.11|154.91|158.27|156.07|157.11|154.91|0
1707489900000|2024-02-09 14:45:00|157.02|154.82|157.29|155.09|157.6|155.4|155.56|153.36|0
1707490200000|2024-02-09 14:50:00|157.1|154.9|157.1|154.9|158.35|156.15|156.9|154.7|0
1707490500000|2024-02-09 14:55:00|156.62|154.42|155.56|153.36|157.48|155.28|155.56|153.36|0
1707490800000|2024-02-09 15:00:00|155.27|153.07|155.46|153.26|156.81|154.61|154.89|152.69|0
1707491100000|2024-02-09 15:05:00|155.56|153.36|155.27|153.07|156.32|154.12|154.99|152.79|0
1707491400000|2024-02-09 15:10:00|155.18|152.98|155.84|153.64|156.32|154.12|155.18|152.98|0
1707491700000|2024-02-09 15:15:00|155.75|153.55|155.84|153.64|155.94|153.74|154.51|152.31|0
1707492000000|2024-02-09 15:20:00|155.94|153.74|155.46|153.26|156.51|154.31|155.46|153.26|0
1707492300000|2024-02-09 15:25:00|155.55|153.35|154.98|152.78|155.84|153.64|154.93|152.73|0
1707492600000|2024-02-09 15:30:00|154.88|152.68|154.5|152.3|155.36|153.16|154.03|151.83|0
1707492900000|2024-02-09 15:35:00|154.31|152.11|155.17|152.97|155.46|153.26|153.74|151.54|0
1707493200000|2024-02-09 15:40:00|155.08|152.88|155.17|152.97|155.55|153.35|154.6|152.4|0
1707493500000|2024-02-09 15:45:00|155.07|152.87|154.69|152.49|155.07|152.87|154.41|152.21|0
1707493800000|2024-02-09 15:50:00|154.6|152.4|154.79|152.59|154.98|152.78|154.31|152.11|0
1707494100000|2024-02-09 15:55:00|154.69|152.49|154.5|152.3|155.55|153.35|154.4|152.2|0
1707494400000|2024-02-09 16:00:00|154.4|152.2|154.02|151.82|155.02|152.82|153.93|151.73|0
1707494700000|2024-02-09 16:05:00|154.21|152.01|154.4|152.2|154.59|152.39|153.65|151.45|0
1707495000000|2024-02-09 16:10:00|154.5|152.3|154.02|151.82|154.5|152.3|153.55|151.35|0
1707495300000|2024-02-09 16:15:00|153.93|151.73|154.49|152.29|154.87|152.67|153.74|151.54|0
1707495600000|2024-02-09 16:20:00|154.59|152.39|155.06|152.86|155.16|152.96|154.11|151.91|0
1707495900000|2024-02-09 16:25:00|155.16|152.96|155.34|153.14|155.82|153.62|154.97|152.77|0
1707496200000|2024-02-09 16:30:00|155.25|153.05|155.91|153.71|156.01|153.81|155.06|152.86|0
1707496500000|2024-02-09 16:35:00|156.01|153.81|156.01|153.81|156.87|154.67|155.82|153.62|0
1707496800000|2024-02-09 16:40:00|156.1|153.9|155.53|153.33|156.1|153.9|155.25|153.05|0
1707497100000|2024-02-09 16:45:00|155.44|153.24|155.05|152.85|155.63|153.43|154.77|152.57|0
1707497400000|2024-02-09 16:50:00|154.96|152.76|155.81|153.61|156.29|154.09|154.86|152.66|0
1707497700000|2024-02-09 16:55:00|155.91|153.71|155.91|153.71|156|153.8|155.24|153.04|0
1707498000000|2024-02-09 17:00:00|155.81|153.61|156.19|153.99|156.38|154.18|155.72|153.52|0
1707498300000|2024-02-09 17:05:00|156.29|154.09|155.9|153.7|156.67|154.47|155.71|153.51|0
1707498600000|2024-02-09 17:10:00|155.81|153.61|155.43|153.23|156.09|153.89|155.24|153.04|0
1707498900000|2024-02-09 17:15:00|155.52|153.32|155.9|153.7|155.9|153.7|155.23|153.03|0
1707499200000|2024-02-09 17:20:00|155.8|153.6|154.95|152.75|155.9|153.7|154.95|152.75|0
1707499500000|2024-02-09 17:25:00|154.85|152.65|153.9|151.7|154.9|152.7|153.81|151.61|0
1707499800000|2024-02-09 17:30:00|153.81|151.61|153.71|151.51|154.28|152.08|153.43|151.23|0
1707500100000|2024-02-09 17:35:00|153.81|151.61|154.37|152.17|154.66|152.46|153.71|151.51|0
1707500400000|2024-02-09 17:40:00|154.28|152.08|153.33|151.13|154.28|152.08|153.33|151.13|0
1707500700000|2024-02-09 17:45:00|153.43|151.23|153.14|150.94|153.8|151.6|153.05|150.85|0
1707501000000|2024-02-09 17:50:00|153.05|150.85|152.91|150.71|153.61|151.41|152.67|150.47|0
1707501300000|2024-02-09 17:55:00|152.95|150.75|152.57|150.37|153.14|150.94|152.48|150.28|0
1707501600000|2024-02-09 18:00:00|152.48|150.28|152.53|150.33|152.86|150.66|152.29|150.09|0
1707501900000|2024-02-09 18:05:00|152.57|150.37|152.76|150.56|153.14|150.94|152.48|150.28|0
1707502200000|2024-02-09 18:10:00|152.62|150.42|152.66|150.46|152.76|150.56|152.1|149.9|0
1707502500000|2024-02-09 18:15:00|152.57|150.37|152.66|150.46|153.13|150.93|152.57|150.37|0
1707502800000|2024-02-09 18:20:00|152.57|150.37|152.1|149.9|152.57|150.37|152|149.8|0
1707503100000|2024-02-09 18:25:00|152.05|149.85|151.44|149.24|152.38|150.18|151.16|148.96|0
1707503400000|2024-02-09 18:30:00|151.35|149.15|150.97|148.77|151.63|149.43|150.79|148.59|0
1707503700000|2024-02-09 18:35:00|151.07|148.87|151.53|149.33|151.72|149.52|151.07|148.87|0
1707504000000|2024-02-09 18:40:00|151.44|149.24|152.83|150.63|153.92|151.72|151.44|149.24|0
1707504300000|2024-02-09 18:45:00|152.88|150.68|152.59|150.39|152.88|150.68|152.41|150.21|0
1707504600000|2024-02-09 18:50:00|152.69|150.49|152.69|150.49|153.25|151.05|152.41|150.21|0
1707504900000|2024-02-09 18:55:00|152.78|150.58|152.4|150.2|152.87|150.67|152.22|150.02|0
1707505200000|2024-02-09 19:00:00|152.5|150.3|151.84|149.64|152.59|150.39|151.75|149.55|0
1707505500000|2024-02-09 19:05:00|151.94|149.74|152.4|150.2|152.49|150.29|151.84|149.64|0
1707505800000|2024-02-09 19:10:00|152.31|150.11|151.65|149.45|152.31|150.11|151.65|149.45|0
1707506100000|2024-02-09 19:15:00|151.75|149.55|151.56|149.36|152.02|149.82|151.37|149.17|0
1707506400000|2024-02-09 19:20:00|151.47|149.27|151.37|149.17|151.65|149.45|151.09|148.89|0
1707506700000|2024-02-09 19:25:00|151.28|149.08|151.09|148.89|151.28|149.08|150.81|148.61|0
1707507000000|2024-02-09 19:30:00|151|148.8|150.72|148.52|151|148.8|150.63|148.43|0
1707507300000|2024-02-09 19:35:00|150.67|148.47|150.53|148.33|151|148.8|150.44|148.24|0
1707507600000|2024-02-09 19:40:00|150.44|148.24|149.69|147.49|150.7|148.5|149.24|147.04|0
1707507900000|2024-02-09 19:45:00|149.78|147.58|150.24|148.04|150.33|148.13|149.41|147.21|0
1707508200000|2024-02-09 19:50:00|150.33|148.13|150.33|148.13|150.61|148.41|150.05|147.85|0
1707508500000|2024-02-09 19:55:00|150.42|148.22|150.7|148.5|150.88|148.68|150.42|148.22|0
1707508800000|2024-02-09 20:00:00|150.6|148.4|152.08|149.88|152.45|150.25|150.6|148.4|0
1707509100000|2024-02-09 20:05:00|152.17|149.97|151.71|149.51|152.45|150.25|151.71|149.51|0
1707509400000|2024-02-09 20:10:00|151.62|149.42|151.34|149.14|151.8|149.6|151.15|148.95|0
1707509700000|2024-02-09 20:15:00|151.38|149.18|150.97|148.77|151.52|149.32|150.6|148.4|0
1707510000000|2024-02-09 20:20:00|150.87|148.67|151.15|148.95|151.52|149.32|150.74|148.54|0
1707510300000|2024-02-09 20:25:00|151.06|148.86|151.42|149.22|151.8|149.6|151.06|148.86|0
1707510600000|2024-02-09 20:30:00|151.52|149.32|152.16|149.96|152.44|150.24|151.42|149.22|0
1707510900000|2024-02-09 20:35:00|152.21|150.01|152.07|149.87|152.26|150.06|151.61|149.41|0
1707511200000|2024-02-09 20:40:00|151.98|149.78|152.53|150.33|152.53|150.33|151.61|149.41|0
1707511500000|2024-02-09 20:45:00|152.63|150.43|152.72|150.52|152.72|150.52|152.16|149.96|0
1707511800000|2024-02-09 20:50:00|152.81|150.61|151.79|149.59|152.81|150.61|151.23|149.03|0
1707512100000|2024-02-09 20:55:00|151.32|149.12|151.14|148.94|151.69|149.49|150.49|148.29|0
1707512400000|2024-02-09 21:00:00|151.23|149.03|151.51|149.31|151.69|149.49|150.77|148.57|0
1707512700000|2024-02-09 21:05:00|151.41|149.21|151.23|149.03|151.78|149.58|151.23|149.03|0
1707513000000|2024-02-09 21:10:00|151.32|149.12|151.55|149.35|151.55|149.35|151.23|149.03|0
1707700800000|2024-02-12 01:20:00|152.38|150.18|152.29|150.09|152.38|150.18|152.29|150.09|0
1707701100000|2024-02-12 01:25:00|152.38|150.18|152.38|150.18|152.38|150.18|152.38|150.18|0
1707701400000|2024-02-12 01:30:00|152.34|150.14|152.38|150.18|152.76|150.56|152.29|150.09|0
1707701700000|2024-02-12 01:35:00|152.29|150.09|152.33|150.13|152.47|150.27|152.29|150.09|0
1707702000000|2024-02-12 01:40:00|152.28|150.08|152.47|150.27|152.47|150.27|152.28|150.08|0
1707702300000|2024-02-12 01:45:00|152.56|150.36|152.65|150.45|152.65|150.45|152.47|150.27|0
1707702600000|2024-02-12 01:50:00|152.56|150.36|152.74|150.54|152.74|150.54|152.56|150.36|0
1707702900000|2024-02-12 01:55:00|152.65|150.45|152.65|150.45|152.65|150.45|152.56|150.36|0
1707703200000|2024-02-12 02:00:00|152.56|150.36|152.83|150.63|153.02|150.82|152.56|150.36|0
1707703500000|2024-02-12 02:05:00|152.74|150.54|152.83|150.63|152.83|150.63|152.65|150.45|0
1707703800000|2024-02-12 02:10:00|152.74|150.54|152.83|150.63|152.83|150.63|152.74|150.54|0
1707704400000|2024-02-12 02:20:00|152.92|150.72|152.83|150.63|152.92|150.72|152.73|150.53|0
1707704700000|2024-02-12 02:25:00|152.92|150.72|152.82|150.62|153.01|150.81|152.82|150.62|0
1707705000000|2024-02-12 02:30:00|152.73|150.53|152.73|150.53|152.82|150.62|152.73|150.53|0
1707705300000|2024-02-12 02:35:00|152.64|150.44|152.73|150.53|152.73|150.53|152.64|150.44|0
1707705600000|2024-02-12 02:40:00|152.82|150.62|152.73|150.53|152.82|150.62|152.73|150.53|0
1707705900000|2024-02-12 02:45:00|152.82|150.62|152.72|150.52|152.82|150.62|152.72|150.52|0
1707706500000|2024-02-12 02:55:00|152.81|150.61|152.81|150.61|152.91|150.71|152.72|150.52|0
1707706800000|2024-02-12 03:00:00|152.72|150.52|152.63|150.43|152.72|150.52|152.63|150.43|0
1707707100000|2024-02-12 03:05:00|152.72|150.52|152.63|150.43|152.72|150.52|152.63|150.43|0
1707707400000|2024-02-12 03:10:00|152.67|150.47|152.72|150.52|152.72|150.52|152.63|150.43|0
1707707700000|2024-02-12 03:15:00|152.62|150.42|152.62|150.42|152.62|150.42|152.53|150.33|0
1707708000000|2024-02-12 03:20:00|152.71|150.51|152.71|150.51|152.71|150.51|152.62|150.42|0
1707708300000|2024-02-12 03:25:00|152.62|150.42|152.62|150.42|152.62|150.42|152.62|150.42|0
1707708600000|2024-02-12 03:30:00|152.71|150.51|152.99|150.79|152.99|150.79|152.71|150.51|0
1707708900000|2024-02-12 03:35:00|152.89|150.69|152.99|150.79|152.99|150.79|152.8|150.6|0
1707709200000|2024-02-12 03:40:00|152.94|150.74|152.89|150.69|152.99|150.79|152.85|150.65|0
1707709500000|2024-02-12 03:45:00|152.98|150.78|152.98|150.78|152.98|150.78|152.98|150.78|0
1707709800000|2024-02-12 03:50:00|153.08|150.88|152.98|150.78|153.08|150.88|152.98|150.78|0
1707710100000|2024-02-12 03:55:00|152.89|150.69|152.89|150.69|152.89|150.69|152.89|150.69|0
1707710400000|2024-02-12 04:00:00|152.79|150.59|152.79|150.59|152.89|150.69|152.79|150.59|0
1707710700000|2024-02-12 04:05:00|152.7|150.5|152.42|150.22|152.7|150.5|152.42|150.22|0
1707711000000|2024-02-12 04:10:00|152.51|150.31|152.42|150.22|152.51|150.31|152.42|150.22|0
1707711300000|2024-02-12 04:15:00|152.33|150.13|152.42|150.22|152.51|150.31|152.33|150.13|0
1707711600000|2024-02-12 04:20:00|152.32|150.12|152.32|150.12|152.42|150.22|152.32|150.12|0
1707711900000|2024-02-12 04:25:00|152.42|150.22|152.69|150.49|152.69|150.49|152.41|150.21|0
1707712200000|2024-02-12 04:30:00|152.78|150.58|152.78|150.58|152.88|150.68|152.69|150.49|0
1707712500000|2024-02-12 04:35:00|152.69|150.49|152.97|150.77|152.97|150.77|152.69|150.49|0
1707712800000|2024-02-12 04:40:00|152.96|150.76|153.06|150.86|153.15|150.95|152.96|150.76|0
1707713100000|2024-02-12 04:45:00|153.15|150.95|153.06|150.86|153.24|151.04|153.06|150.86|0
1707713400000|2024-02-12 04:50:00|153.15|150.95|153.24|151.04|153.24|151.04|153.15|150.95|0
1707713700000|2024-02-12 04:55:00|153.42|151.22|153.33|151.13|153.42|151.22|153.24|151.04|0
1707714000000|2024-02-12 05:00:00|153.42|151.22|153.14|150.94|153.42|151.22|153.14|150.94|0
1707714300000|2024-02-12 05:05:00|153.24|151.04|153.23|151.03|153.24|151.04|153.14|150.94|0
1707714600000|2024-02-12 05:10:00|153.33|151.13|153.23|151.03|153.33|151.13|153.23|151.03|0
1707714900000|2024-02-12 05:15:00|153.14|150.94|153.23|151.03|153.23|151.03|153.14|150.94|0
1707715200000|2024-02-12 05:20:00|153.14|150.94|153.23|151.03|153.23|151.03|153.14|150.94|0
1707715500000|2024-02-12 05:25:00|153.18|150.98|153.23|151.03|153.23|151.03|153.14|150.94|0
1707715800000|2024-02-12 05:30:00|153.32|151.12|153.23|151.03|153.32|151.12|153.23|151.03|0
1707716100000|2024-02-12 05:35:00|153.32|151.12|153.32|151.12|153.32|151.12|153.32|151.12|0
1707716400000|2024-02-12 05:40:00|153.22|151.02|153.22|151.02|153.32|151.12|153.22|151.02|0
1707716700000|2024-02-12 05:45:00|153.32|151.12|153.41|151.21|153.41|151.21|153.31|151.11|0
1707717000000|2024-02-12 05:50:00|153.5|151.3|153.5|151.3|153.5|151.3|153.41|151.21|0
1707717300000|2024-02-12 05:55:00|153.45|151.25|153.4|151.2|153.45|151.25|153.31|151.11|0
1707717900000|2024-02-12 06:05:00|153.49|151.29|153.31|151.11|153.49|151.29|153.22|151.02|0
1707718200000|2024-02-12 06:10:00|153.4|151.2|153.31|151.11|153.4|151.2|153.31|151.11|0
1707718500000|2024-02-12 06:15:00|153.21|151.01|153.3|151.1|153.4|151.2|153.21|151.01|0
1707718800000|2024-02-12 06:20:00|153.4|151.2|153.49|151.29|153.58|151.38|153.4|151.2|0
1707719100000|2024-02-12 06:25:00|153.4|151.2|153.21|151.01|153.4|151.2|153.12|150.92|0
1707719400000|2024-02-12 06:30:00|153.26|151.06|153.3|151.1|153.3|151.1|153.21|151.01|0
1707719700000|2024-02-12 06:35:00|153.39|151.19|153.39|151.19|153.39|151.19|153.3|151.1|0
1707720000000|2024-02-12 06:40:00|153.3|151.1|153.02|150.82|153.3|151.1|153.02|150.82|0
1707720300000|2024-02-12 06:45:00|153.11|150.91|153.11|150.91|153.2|151|153.11|150.91|0
1707720600000|2024-02-12 06:50:00|153.2|151|153.11|150.91|153.2|151|153.01|150.81|0
1707720900000|2024-02-12 06:55:00|153.2|151|153.29|151.09|153.38|151.18|153.2|151|0
1707721200000|2024-02-12 07:00:00|153.34|151.14|153.1|150.9|153.38|151.18|153.1|150.9|0
1707721500000|2024-02-12 07:05:00|153.06|150.86|152.92|150.72|153.2|151|152.92|150.72|0
1707721800000|2024-02-12 07:10:00|153.01|150.81|152.82|150.62|153.01|150.81|152.73|150.53|0
1707722100000|2024-02-12 07:15:00|152.73|150.53|152.91|150.71|153.01|150.81|152.73|150.53|0
1707722400000|2024-02-12 07:20:00|152.82|150.62|152.36|150.16|152.82|150.62|152.36|150.16|0
1707722700000|2024-02-12 07:25:00|152.45|150.25|152.45|150.25|152.73|150.53|151.99|149.79|0
1707723000000|2024-02-12 07:30:00|152.35|150.15|151.5|149.3|152.63|150.43|151.31|149.11|0
1707723300000|2024-02-12 07:35:00|151.54|149.34|151.59|149.39|151.68|149.48|151.4|149.2|0
1707723600000|2024-02-12 07:40:00|151.68|149.48|151.68|149.48|151.68|149.48|151.49|149.29|0
1707723900000|2024-02-12 07:45:00|151.63|149.43|151.4|149.2|151.63|149.43|151.31|149.11|0
1707724200000|2024-02-12 07:50:00|151.35|149.15|151.3|149.1|151.49|149.29|151.12|148.92|0
1707724500000|2024-02-12 07:55:00|151.26|149.06|151.44|149.24|151.44|149.24|150.74|148.54|0
1707724800000|2024-02-12 08:00:00|151.53|149.33|151.25|149.05|151.53|149.33|151.16|148.96|0
1707725100000|2024-02-12 08:05:00|151.16|148.96|151.25|149.05|151.34|149.14|150.97|148.77|0
1707725400000|2024-02-12 08:10:00|151.21|149.01|151.43|149.23|151.43|149.23|150.97|148.77|0
1707725700000|2024-02-12 08:15:00|151.34|149.14|151.15|148.95|151.62|149.42|151.15|148.95|0
1707726000000|2024-02-12 08:20:00|151.06|148.86|151.43|149.23|151.52|149.32|151.06|148.86|0
1707726300000|2024-02-12 08:25:00|151.34|149.14|150.97|148.77|151.43|149.23|150.78|148.58|0
1707726600000|2024-02-12 08:30:00|150.87|148.67|150.69|148.49|151.06|148.86|150.6|148.4|0
1707726900000|2024-02-12 08:35:00|150.78|148.58|151.42|149.22|151.61|149.41|150.78|148.58|0
1707727200000|2024-02-12 08:40:00|151.33|149.13|151.24|149.04|151.42|149.22|151.05|148.85|0
1707727500000|2024-02-12 08:45:00|151.15|148.95|151.61|149.41|151.7|149.5|151.05|148.85|0
1707727800000|2024-02-12 08:50:00|151.51|149.31|151.51|149.31|151.61|149.41|151.33|149.13|0
1707728100000|2024-02-12 08:55:00|151.61|149.41|151.88|149.68|151.88|149.68|151.6|149.4|0
1707728400000|2024-02-12 09:00:00|151.97|149.77|151.51|149.31|151.97|149.77|151.51|149.31|0
1707728700000|2024-02-12 09:05:00|151.42|149.22|151.23|149.03|151.69|149.49|151.23|149.03|0
1707729000000|2024-02-12 09:10:00|151.32|149.12|151.41|149.21|151.51|149.31|150.95|148.75|0
1707729300000|2024-02-12 09:15:00|151.32|149.12|150.95|148.75|151.41|149.21|150.95|148.75|0
1707729600000|2024-02-12 09:20:00|150.86|148.66|151.04|148.84|151.13|148.93|150.86|148.66|0
1707729900000|2024-02-12 09:25:00|151.13|148.93|150.95|148.75|151.32|149.12|150.85|148.65|0
1707730200000|2024-02-12 09:30:00|150.99|148.79|150.85|148.65|151.04|148.84|150.85|148.65|0
1707730500000|2024-02-12 09:35:00|150.76|148.56|150.94|148.74|150.94|148.74|150.76|148.56|0
1707730800000|2024-02-12 09:40:00|150.85|148.65|150.66|148.46|150.94|148.74|150.66|148.46|0
1707731100000|2024-02-12 09:45:00|150.57|148.37|150.75|148.55|150.85|148.65|150.57|148.37|0
1707731400000|2024-02-12 09:50:00|150.8|148.6|151.12|148.92|151.12|148.92|150.8|148.6|0
1707731700000|2024-02-12 09:55:00|151.21|149.01|151.03|148.83|151.21|149.01|151.03|148.83|0
1707732000000|2024-02-12 10:00:00|150.75|148.55|150.75|148.55|151.03|148.83|150.66|148.46|0
1707732300000|2024-02-12 10:05:00|150.84|148.64|151.03|148.83|151.3|149.1|150.84|148.64|0
1707732600000|2024-02-12 10:10:00|150.93|148.73|150.29|148.09|150.93|148.73|150.19|147.99|0
1707732900000|2024-02-12 10:15:00|150.38|148.18|150.93|148.73|150.93|148.73|150.38|148.18|0
1707733200000|2024-02-12 10:20:00|151.02|148.82|150.84|148.64|151.02|148.82|150.84|148.64|0
1707733500000|2024-02-12 10:25:00|150.93|148.73|150.74|148.54|151.11|148.91|150.74|148.54|0
1707733800000|2024-02-12 10:30:00|150.7|148.5|150.74|148.54|150.83|148.63|150.65|148.45|0
1707734100000|2024-02-12 10:35:00|150.83|148.63|150.65|148.45|150.92|148.72|150.65|148.45|0
1707734400000|2024-02-12 10:40:00|150.6|148.4|150.64|148.44|150.74|148.54|150.55|148.35|0
1707734700000|2024-02-12 10:45:00|150.74|148.54|150.74|148.54|150.83|148.63|150.55|148.35|0
1707735000000|2024-02-12 10:50:00|150.73|148.53|150.73|148.53|150.97|148.77|150.64|148.44|0
1707735300000|2024-02-12 10:55:00|150.83|148.63|150.64|148.44|150.83|148.63|150.55|148.35|0
1707735600000|2024-02-12 11:00:00|150.73|148.53|150.73|148.53|150.82|148.62|150.64|148.44|0
1707735900000|2024-02-12 11:05:00|150.82|148.62|150.91|148.71|150.91|148.71|150.73|148.53|0
1707736200000|2024-02-12 11:10:00|151.01|148.81|150.63|148.43|151.01|148.81|150.54|148.34|0
1707736500000|2024-02-12 11:15:00|150.73|148.53|150.08|147.88|150.73|148.53|149.99|147.79|0
1707736800000|2024-02-12 11:20:00|150.17|147.97|150.08|147.88|150.26|148.06|149.99|147.79|0
1707737100000|2024-02-12 11:25:00|150.17|147.97|150.54|148.34|150.54|148.34|150.17|147.97|0
1707737400000|2024-02-12 11:30:00|150.45|148.25|150.44|148.24|150.45|148.25|150.26|148.06|0
1707737700000|2024-02-12 11:35:00|150.54|148.34|150.72|148.52|150.9|148.7|150.44|148.24|0
1707738000000|2024-02-12 11:40:00|150.81|148.61|150.44|148.24|150.81|148.61|150.44|148.24|0
1707738300000|2024-02-12 11:45:00|150.53|148.33|150.72|148.52|150.72|148.52|150.44|148.24|0
1707738600000|2024-02-12 11:50:00|150.62|148.42|150.53|148.33|150.72|148.52|150.44|148.24|0
1707738900000|2024-02-12 11:55:00|150.48|148.28|150.53|148.33|150.62|148.42|150.44|148.24|0
1707739200000|2024-02-12 12:00:00|150.44|148.24|150.8|148.6|150.99|148.79|150.16|147.96|0
1707739500000|2024-02-12 12:05:00|150.71|148.51|150.62|148.42|150.89|148.69|150.52|148.32|0
1707739800000|2024-02-12 12:10:00|150.52|148.32|150.71|148.51|150.8|148.6|150.52|148.32|0
1707740100000|2024-02-12 12:15:00|150.61|148.41|150.71|148.51|150.8|148.6|150.61|148.41|0
1707740400000|2024-02-12 12:20:00|150.85|148.65|150.89|148.69|150.98|148.78|150.7|148.5|0
1707740700000|2024-02-12 12:25:00|150.8|148.6|150.98|148.78|150.98|148.78|150.7|148.5|0
1707741000000|2024-02-12 12:30:00|151.07|148.87|150.98|148.78|151.16|148.96|150.89|148.69|0
1707741300000|2024-02-12 12:35:00|151.07|148.87|151.07|148.87|151.07|148.87|150.88|148.68|0
1707741600000|2024-02-12 12:40:00|150.98|148.78|150.88|148.68|150.98|148.78|150.79|148.59|0
1707741900000|2024-02-12 12:45:00|150.79|148.59|150.88|148.68|150.97|148.77|150.79|148.59|0
1707742200000|2024-02-12 12:50:00|150.97|148.77|150.88|148.68|150.97|148.77|150.79|148.59|0
1707742500000|2024-02-12 12:55:00|150.93|148.73|150.69|148.49|151.06|148.86|150.69|148.49|0
1707742800000|2024-02-12 13:00:00|150.78|148.58|150.78|148.58|151.06|148.86|150.78|148.58|0
1707743100000|2024-02-12 13:05:00|150.88|148.68|150.41|148.21|150.97|148.77|150.41|148.21|0
1707743400000|2024-02-12 13:10:00|150.32|148.12|150.41|148.21|150.41|148.21|150.23|148.03|0
1707743700000|2024-02-12 13:15:00|150.5|148.3|150.87|148.67|150.87|148.67|150.5|148.3|0
1707744000000|2024-02-12 13:20:00|150.78|148.58|150.78|148.58|150.96|148.76|150.68|148.48|0
1707744300000|2024-02-12 13:25:00|150.87|148.67|151.05|148.85|151.05|148.85|150.68|148.48|0
1707744600000|2024-02-12 13:30:00|150.96|148.76|151.24|149.04|151.61|149.41|150.96|148.76|0
1707744900000|2024-02-12 13:35:00|151.33|149.13|151.42|149.22|151.56|149.36|151.33|149.13|0
1707745200000|2024-02-12 13:40:00|151.51|149.31|151.42|149.22|151.6|149.4|151.14|148.94|0
1707745500000|2024-02-12 13:45:00|151.51|149.31|151.42|149.22|151.6|149.4|151.42|149.22|0
1707745800000|2024-02-12 13:50:00|151.51|149.31|151.6|149.4|151.69|149.49|151.41|149.21|0
1707746100000|2024-02-12 13:55:00|151.51|149.31|151.6|149.4|151.69|149.49|151.14|148.94|0
1707746400000|2024-02-12 14:00:00|151.41|149.21|151.32|149.12|151.69|149.49|151.32|149.12|0
1707746700000|2024-02-12 14:05:00|151.23|149.03|151.59|149.39|151.59|149.39|151.22|149.02|0
1707747000000|2024-02-12 14:10:00|151.5|149.3|151.96|149.76|152.06|149.86|151.5|149.3|0
1707747300000|2024-02-12 14:15:00|151.87|149.67|151.96|149.76|152.24|150.04|151.83|149.63|0
1707747600000|2024-02-12 14:20:00|151.87|149.67|151.68|149.48|151.96|149.76|151.59|149.39|0
1707747900000|2024-02-12 14:25:00|151.77|149.57|151.03|148.83|151.77|149.57|151.03|148.83|0
1707748200000|2024-02-12 14:30:00|150.85|148.65|150.57|148.37|151.03|148.83|150.11|147.91|0
1707748500000|2024-02-12 14:35:00|150.66|148.46|150.57|148.37|150.66|148.46|150.11|147.91|0
1707748800000|2024-02-12 14:40:00|150.48|148.28|150.47|148.27|150.84|148.64|150.29|148.09|0
1707749100000|2024-02-12 14:45:00|150.57|148.37|150.84|148.64|151.03|148.83|150.47|148.27|0
1707749400000|2024-02-12 14:50:00|150.75|148.55|150.38|148.18|150.93|148.73|150.19|147.99|0
1707749700000|2024-02-12 14:55:00|150.47|148.27|150.19|147.99|150.47|148.27|150.1|147.9|0
1707750000000|2024-02-12 15:00:00|150.1|147.9|150.56|148.36|150.93|148.73|150.1|147.9|0
1707750300000|2024-02-12 15:05:00|150.65|148.45|150.74|148.54|151.39|149.19|150.65|148.45|0
1707750600000|2024-02-12 15:10:00|150.65|148.45|151.11|148.91|151.3|149.1|150.65|148.45|0
1707750900000|2024-02-12 15:15:00|151.2|149|151.02|148.82|151.57|149.37|150.92|148.72|0
1707751200000|2024-02-12 15:20:00|151.11|148.91|150.92|148.72|151.29|149.09|150.74|148.54|0
1707751500000|2024-02-12 15:25:00|150.83|148.63|150.55|148.35|150.92|148.72|150.28|148.08|0
1707751800000|2024-02-12 15:30:00|150.46|148.26|149.9|147.7|150.55|148.35|149.63|147.43|0
1707752100000|2024-02-12 15:35:00|150|147.8|149.81|147.61|150.27|148.07|149.81|147.61|0
1707752400000|2024-02-12 15:40:00|149.63|147.43|149.26|147.06|149.99|147.79|149.26|147.06|0
1707752700000|2024-02-12 15:45:00|149.35|147.15|149.46|147.26|149.83|147.63|148.62|146.42|0
1707753000000|2024-02-12 15:50:00|149.42|147.22|148.55|146.35|149.65|147.45|148.46|146.26|0
1707753300000|2024-02-12 15:55:00|148.46|146.26|148.46|146.26|148.82|146.62|148.37|146.17|0
1707753600000|2024-02-12 16:00:00|148.37|146.17|148.59|146.39|149.28|147.08|148.27|146.07|0
1707753900000|2024-02-12 16:05:00|148.55|146.35|147.82|145.62|148.73|146.53|147.73|145.53|0
1707754200000|2024-02-12 16:10:00|147.73|145.53|148.18|145.98|148.54|146.34|147.73|145.53|0
1707754500000|2024-02-12 16:15:00|148.09|145.89|147.18|144.98|148.27|146.07|147|144.8|0
1707754800000|2024-02-12 16:20:00|147.27|145.07|147.65|145.45|147.83|145.63|145.83|143.63|0
1707755100000|2024-02-12 16:25:00|147.56|145.36|147.02|144.82|147.83|145.63|146.84|144.64|0
1707755400000|2024-02-12 16:30:00|146.93|144.73|146.45|144.25|147.11|144.91|144.88|142.68|0
1707755700000|2024-02-12 16:35:00|146.62|144.42|147.25|145.05|147.34|145.14|146.45|144.25|0
1707756000000|2024-02-12 16:40:00|147.07|144.87|147.07|144.87|147.25|145.05|146.89|144.69|0
1707756300000|2024-02-12 16:45:00|147.02|144.82|148.14|145.94|148.14|145.94|146.53|144.33|0
1707756600000|2024-02-12 16:50:00|148.01|145.81|147.06|144.86|148.01|145.81|147.06|144.86|0
1707756900000|2024-02-12 16:55:00|146.97|144.77|146.97|144.77|147.42|145.22|146.71|144.51|0
1707757200000|2024-02-12 17:00:00|146.88|144.68|147.06|144.86|148.04|145.84|146.88|144.68|0
1707757500000|2024-02-12 17:05:00|146.97|144.77|147.15|144.95|147.24|145.04|146.44|144.24|0
1707757800000|2024-02-12 17:10:00|147.06|144.86|146.79|144.59|147.06|144.86|146.43|144.23|0
1707758100000|2024-02-12 17:15:00|146.88|144.68|147.23|145.03|147.59|145.39|146.88|144.68|0
1707758400000|2024-02-12 17:20:00|147.14|144.94|148.49|146.29|148.94|146.74|147.06|144.86|0
1707758700000|2024-02-12 17:25:00|148.4|146.2|148.3|146.1|149.12|146.92|148.21|146.01|0
1707759000000|2024-02-12 17:30:00|148.21|146.01|148.3|146.1|148.66|146.46|147.95|145.75|0
1707759300000|2024-02-12 17:35:00|148.39|146.19|148.57|146.37|148.84|146.64|148.21|146.01|0
1707759600000|2024-02-12 17:40:00|148.66|146.46|148.75|146.55|148.84|146.64|148.48|146.28|0
1707759900000|2024-02-12 17:45:00|148.84|146.64|147.94|145.74|149.29|147.09|147.85|145.65|0
1707760200000|2024-02-12 17:50:00|148.03|145.83|147.94|145.74|148.3|146.1|147.67|145.47|0
1707760500000|2024-02-12 17:55:00|147.85|145.65|147.31|145.11|147.94|145.74|147.22|145.02|0
1707760800000|2024-02-12 18:00:00|147.4|145.2|147.22|145.02|147.58|145.38|146.95|144.75|0
1707761100000|2024-02-12 18:05:00|147.13|144.93|147.31|145.11|147.75|145.55|147.13|144.93|0
1707761400000|2024-02-12 18:10:00|147.22|145.02|146.95|144.75|147.31|145.11|146.68|144.48|0
1707761700000|2024-02-12 18:15:00|146.86|144.66|146.5|144.3|146.95|144.75|146.5|144.3|0
1707762000000|2024-02-12 18:20:00|146.59|144.39|148.2|146|148.29|146.09|146.59|144.39|0
1707762300000|2024-02-12 18:25:00|148.11|145.91|149.55|147.35|149.73|147.53|148.11|145.91|0
1707762600000|2024-02-12 18:30:00|149.82|147.62|150.09|147.89|150.27|148.07|149.45|147.25|0
1707762900000|2024-02-12 18:35:00|150.45|148.25|151.9|149.7|152.45|150.25|149.81|147.61|0
1707763200000|2024-02-12 18:40:00|152|149.8|150.44|148.24|152.45|150.25|150.07|147.87|0
1707763500000|2024-02-12 18:45:00|150.53|148.33|149.89|147.69|150.62|148.42|149.52|147.32|0
1707763800000|2024-02-12 18:50:00|149.98|147.78|149.34|147.14|150.16|147.96|149.34|147.14|0
1707764100000|2024-02-12 18:55:00|149.43|147.23|149.34|147.14|149.7|147.5|148.97|146.77|0
1707764400000|2024-02-12 19:00:00|149.43|147.23|149.88|147.68|150.06|147.86|149.15|146.95|0
1707764700000|2024-02-12 19:05:00|149.79|147.59|149.61|147.41|150.52|148.32|149.24|147.04|0
1707765000000|2024-02-12 19:10:00|149.7|147.5|150.24|148.04|150.33|148.13|149.33|147.13|0
1707765300000|2024-02-12 19:15:00|150.15|147.95|155.14|152.94|155.52|153.32|150.15|147.95|0
1707765600000|2024-02-12 19:20:00|155.7|153.5|153.46|151.26|156.08|153.88|152.91|150.71|0
1707765900000|2024-02-12 19:25:00|153.18|150.98|153.09|150.89|154.11|151.91|152.81|150.61|0
1707766200000|2024-02-12 19:30:00|153.55|151.35|153.27|151.07|153.74|151.54|152.72|150.52|0
1707766500000|2024-02-12 19:35:00|153.18|150.98|153.09|150.89|154.2|152|152.9|150.7|0
1707766800000|2024-02-12 19:40:00|152.99|150.79|152.99|150.79|153.36|151.16|152.35|150.15|0
1707767100000|2024-02-12 19:45:00|153.18|150.98|153.92|151.72|154.38|152.18|153.08|150.88|0
1707767400000|2024-02-12 19:50:00|154.1|151.9|154.85|152.65|155.41|153.21|154.1|151.9|0
1707767700000|2024-02-12 19:55:00|154.76|152.56|154.94|152.74|155.5|153.3|154.48|152.28|0
1707768000000|2024-02-12 20:00:00|155.13|152.93|154.66|152.46|155.13|152.93|153.91|151.71|0
1707768300000|2024-02-12 20:05:00|154.52|152.32|153.63|151.43|154.66|152.46|153.54|151.34|0
1707768600000|2024-02-12 20:10:00|153.73|151.53|153.45|151.25|153.91|151.71|153.26|151.06|0
1707768900000|2024-02-12 20:15:00|153.54|151.34|153.26|151.06|154|151.8|152.98|150.78|0
1707769200000|2024-02-12 20:20:00|153.35|151.15|153.86|151.66|153.86|151.66|152.98|150.78|0
1707769500000|2024-02-12 20:25:00|153.81|151.61|153.63|151.43|154|151.8|153.07|150.87|0
1707769800000|2024-02-12 20:30:00|153.72|151.52|153.39|151.19|154.09|151.89|153.25|151.05|0
1707770100000|2024-02-12 20:35:00|153.53|151.33|153.62|151.42|153.62|151.42|152.97|150.77|0
1707770400000|2024-02-12 20:40:00|153.72|151.52|151.96|149.76|154.09|151.89|151.78|149.58|0
1707770700000|2024-02-12 20:45:00|152.06|149.86|151.96|149.76|152.33|150.13|151.41|149.21|0
1707771000000|2024-02-12 20:50:00|151.68|149.48|152.24|150.04|152.43|150.23|151.22|149.02|0
1707771300000|2024-02-12 20:55:00|152.61|150.41|151.77|149.57|153.63|151.43|151.77|149.57|0
1707771600000|2024-02-12 21:00:00|151.87|149.67|152.89|150.69|152.89|150.69|151.87|149.67|0
1707771900000|2024-02-12 21:05:00|152.79|150.59|154.24|152.04|154.28|152.08|152.7|150.5|0
1707772200000|2024-02-12 21:10:00|154.19|151.99|154.84|152.64|155.32|153.12|154.1|151.9|0
1707772500000|2024-02-12 21:15:00|154.66|152.26|155.32|152.92|155.32|152.92|154.57|152.17|0
1707772800000|2024-02-12 21:20:00|155.41|153.01|155.41|153.01|155.79|153.39|155.32|152.92|0
1707773100000|2024-02-12 21:25:00|155.32|152.92|154.94|152.54|155.32|152.92|154.94|152.54|0
1707773400000|2024-02-12 21:30:00|155.03|152.63|155.13|152.73|155.22|152.82|154.94|152.54|0
1707773700000|2024-02-12 21:35:00|155.22|152.82|155.22|152.82|155.22|152.82|155.03|152.63|0
1707774000000|2024-02-12 21:40:00|155.12|152.72|155.03|152.63|155.12|152.72|154.94|152.54|0
1707774300000|2024-02-12 21:45:00|155.12|152.72|154.93|152.53|155.12|152.72|154.93|152.53|0
1707774600000|2024-02-12 21:50:00|155.03|152.63|154.74|152.34|155.12|152.72|154.74|152.34|0
1707774900000|2024-02-12 21:55:00|154.79|152.39|154.23|151.83|154.84|152.44|154.13|151.73|0
1707775200000|2024-02-12 22:00:00|154.28|151.88|154.34|151.94|154.42|152.02|154.23|151.83|0
1707775500000|2024-02-12 22:05:00|154.33|151.93|154.33|151.93|154.33|151.93|154.33|151.93|0
1707775800000|2024-02-12 22:10:00|154.31|151.91|154.36|151.96|154.37|151.97|154.22|151.82|0
1707776100000|2024-02-12 22:15:00|154.39|151.99|154.41|152.01|154.41|152.01|154.33|151.93|0
1707776400000|2024-02-12 22:20:00|154.4|152|154.31|151.91|154.51|152.11|154.26|151.86|0
1707776700000|2024-02-12 22:25:00|154.3|151.9|154.49|152.09|154.49|152.09|154.3|151.9|0
1707777300000|2024-02-12 22:35:00|154.46|152.06|154.49|152.09|154.59|152.19|154.46|152.06|0
1707777600000|2024-02-12 22:40:00|154.42|152.02|154.42|152.02|154.49|152.09|154.42|152.02|0
1707777900000|2024-02-12 22:45:00|154.46|152.06|154.47|152.07|154.49|152.09|154.46|152.06|0
1707778200000|2024-02-12 22:50:00|154.43|152.03|154.47|152.07|154.47|152.07|154.43|152.03|0
1707778500000|2024-02-12 22:55:00|154.48|152.08|154.76|152.36|154.76|152.36|154.46|152.06|0
1707778800000|2024-02-12 23:00:00|154.58|152.18|154.72|152.32|154.72|152.32|154.3|151.9|0
1707779100000|2024-02-12 23:05:00|154.68|152.28|154.72|152.32|154.81|152.41|154.49|152.09|0
1707779400000|2024-02-12 23:10:00|154.81|152.41|155.56|153.16|155.75|153.35|154.81|152.41|0
1707779700000|2024-02-12 23:15:00|155.28|152.88|155.19|152.79|155.66|153.26|155.09|152.69|0
1707780000000|2024-02-12 23:20:00|155.09|152.69|154.53|152.13|155.19|152.79|154.25|151.85|0
1707780300000|2024-02-12 23:25:00|154.43|152.03|154.52|152.12|154.52|152.12|154.24|151.84|0
1707780600000|2024-02-12 23:30:00|154.43|152.03|154.52|152.12|154.52|152.12|154.24|151.84|0
1707780900000|2024-02-12 23:35:00|154.43|152.03|154.43|152.03|154.62|152.22|154.43|152.03|0
1707781200000|2024-02-12 23:40:00|154.48|152.08|153.96|151.56|154.52|152.12|153.91|151.51|0
1707781500000|2024-02-12 23:45:00|154.05|151.65|153.96|151.56|154.05|151.65|153.86|151.46|0
1707781800000|2024-02-12 23:50:00|153.86|151.46|154.05|151.65|154.14|151.74|153.77|151.37|0
1707782100000|2024-02-12 23:55:00|153.95|151.55|154.33|151.93|154.42|152.02|153.95|151.55|0
1707782400000|2024-02-13 00:00:00|154.23|151.83|154.89|152.49|154.89|152.49|154.14|151.74|0
1707782700000|2024-02-13 00:05:00|154.79|152.39|155.36|152.96|155.45|153.05|154.79|152.39|0
1707783000000|2024-02-13 00:10:00|155.45|153.05|155.36|152.96|155.45|153.05|154.98|152.58|0
1707783300000|2024-02-13 00:15:00|155.26|152.86|155.54|153.14|155.54|153.14|155.07|152.67|0
1707783600000|2024-02-13 00:20:00|155.64|153.24|155.63|153.23|155.73|153.33|155.35|152.95|0
1707783900000|2024-02-13 00:25:00|155.54|153.14|155.26|152.86|155.54|153.14|155.16|152.76|0
1707784200000|2024-02-13 00:30:00|155.16|152.76|155.35|152.95|155.35|152.95|154.88|152.48|0
1707784500000|2024-02-13 00:35:00|155.3|152.9|155.25|152.85|155.35|152.95|155.16|152.76|0
1707784800000|2024-02-13 00:40:00|155.16|152.76|155.35|152.95|155.35|152.95|154.97|152.57|0
1707785100000|2024-02-13 00:45:00|155.3|152.9|155.44|153.04|155.63|153.23|155.25|152.85|0
1707785400000|2024-02-13 00:50:00|155.34|152.94|155.25|152.85|155.53|153.13|155.25|152.85|0
1707785700000|2024-02-13 00:55:00|155.3|152.9|155.15|152.75|155.34|152.94|155.06|152.66|0
1707786000000|2024-02-13 01:00:00|155.06|152.66|155.24|152.84|155.43|153.03|155.06|152.66|0
1707786300000|2024-02-13 01:05:00|155.34|152.94|155.34|152.94|155.34|152.94|154.96|152.56|0
1707786600000|2024-02-13 01:10:00|155.29|152.89|155.15|152.75|155.34|152.94|155.05|152.65|0
1707786900000|2024-02-13 01:15:00|154.95|152.85|155.23|153.03|155.23|153.03|154.95|152.75|0
1707787200000|2024-02-13 01:20:00|155.14|152.94|155.23|153.03|155.33|153.13|155.14|152.94|0
1707787500000|2024-02-13 01:25:00|155.33|153.13|155.23|153.03|155.42|153.22|155.23|153.03|0
1707787800000|2024-02-13 01:30:00|155.28|153.08|155.04|152.84|155.32|153.12|155.04|152.84|0
1707788100000|2024-02-13 01:35:00|155.13|152.93|155.13|152.93|155.13|152.93|155.04|152.84|0
1707788400000|2024-02-13 01:40:00|155.04|152.84|155.04|152.84|155.23|153.03|154.94|152.74|0
1707788700000|2024-02-13 01:45:00|154.94|152.74|154.94|152.74|155.04|152.84|154.85|152.65|0
1707789000000|2024-02-13 01:50:00|154.99|152.79|153.74|151.54|155.04|152.84|153.65|151.45|0
1707789300000|2024-02-13 01:55:00|153.65|151.45|153.74|151.54|153.84|151.64|153.65|151.45|0
1707789600000|2024-02-13 02:00:00|153.65|151.45|154.02|151.82|154.02|151.82|153.65|151.45|0
1707789900000|2024-02-13 02:05:00|153.93|151.73|153.83|151.63|154.02|151.82|153.83|151.63|0
1707790200000|2024-02-13 02:10:00|153.74|151.54|153.74|151.54|153.83|151.63|153.74|151.54|0
1707790500000|2024-02-13 02:15:00|153.64|151.44|153.64|151.44|153.74|151.54|153.64|151.44|0
1707790800000|2024-02-13 02:20:00|153.55|151.35|153.55|151.35|153.64|151.44|153.55|151.35|0
1707791100000|2024-02-13 02:25:00|153.64|151.44|153.45|151.25|153.64|151.44|153.45|151.25|0
1707791400000|2024-02-13 02:30:00|153.36|151.16|153.26|151.06|153.45|151.25|153.26|151.06|0
1707791700000|2024-02-13 02:35:00|153.35|151.15|153.26|151.06|153.35|151.15|153.17|150.97|0
1707792000000|2024-02-13 02:40:00|153.17|150.97|153.17|150.97|153.26|151.06|153.17|150.97|0
1707792300000|2024-02-13 02:45:00|153.07|150.87|152.98|150.78|153.17|150.97|152.98|150.78|0
1707792600000|2024-02-13 02:50:00|153.07|150.87|153.26|151.06|153.26|151.06|153.07|150.87|0
1707792900000|2024-02-13 02:55:00|153.16|150.96|153.07|150.87|153.26|151.06|153.07|150.87|0
1707793200000|2024-02-13 03:00:00|152.97|150.77|153.16|150.96|153.16|150.96|152.97|150.77|0
1707793500000|2024-02-13 03:05:00|153.25|151.05|153.44|151.24|153.44|151.24|153.25|151.05|0
1707793800000|2024-02-13 03:10:00|153.34|151.14|153.34|151.14|153.44|151.24|153.25|151.05|0
1707794100000|2024-02-13 03:15:00|153.44|151.24|153.34|151.14|153.44|151.24|153.34|151.14|0
1707794400000|2024-02-13 03:20:00|153.43|151.23|153.34|151.14|153.43|151.23|153.34|151.14|0
1707794700000|2024-02-13 03:25:00|153.25|151.05|153.24|151.04|153.34|151.14|153.15|150.95|0
1707795000000|2024-02-13 03:30:00|153.34|151.14|153.71|151.51|153.81|151.61|153.34|151.14|0
1707795300000|2024-02-13 03:35:00|153.81|151.61|153.8|151.6|153.81|151.61|153.71|151.51|0
1707795600000|2024-02-13 03:40:00|153.71|151.51|153.61|151.41|153.71|151.51|153.52|151.32|0
1707795900000|2024-02-13 03:45:00|153.71|151.51|153.8|151.6|153.8|151.6|153.52|151.32|0
1707796200000|2024-02-13 03:50:00|153.71|151.51|153.89|151.69|153.89|151.69|153.71|151.51|0
1707796500000|2024-02-13 03:55:00|153.99|151.79|153.89|151.69|153.99|151.79|153.89|151.69|0
1707796800000|2024-02-13 04:00:00|153.85|151.65|153.89|151.69|153.89|151.69|153.8|151.6|0
1707797100000|2024-02-13 04:05:00|153.8|151.6|153.98|151.78|153.98|151.78|153.8|151.6|0
1707797400000|2024-02-13 04:10:00|153.89|151.69|153.89|151.69|153.89|151.69|153.89|151.69|0
1707797700000|2024-02-13 04:15:00|153.79|151.59|153.88|151.68|153.89|151.69|153.79|151.59|0
1707798000000|2024-02-13 04:20:00|153.79|151.59|153.79|151.59|153.88|151.68|153.79|151.59|0
1707798300000|2024-02-13 04:25:00|153.88|151.68|153.6|151.4|153.98|151.78|153.6|151.4|0
1707798600000|2024-02-13 04:30:00|153.65|151.45|153.79|151.59|153.79|151.59|153.65|151.45|0
1707798900000|2024-02-13 04:35:00|153.88|151.68|153.88|151.68|153.97|151.77|153.78|151.58|0
1707799200000|2024-02-13 04:40:00|153.78|151.58|153.78|151.58|154.07|151.87|153.69|151.49|0
1707799500000|2024-02-13 04:45:00|153.69|151.49|153.78|151.58|153.78|151.58|153.59|151.39|0
1707799800000|2024-02-13 04:50:00|153.87|151.67|153.87|151.67|153.97|151.77|153.87|151.67|0
1707800100000|2024-02-13 04:55:00|153.92|151.72|153.87|151.67|153.97|151.77|153.78|151.58|0
1707800400000|2024-02-13 05:00:00|153.78|151.58|153.87|151.67|153.87|151.67|153.78|151.58|0
1707800700000|2024-02-13 05:05:00|153.78|151.58|153.77|151.57|153.78|151.58|153.59|151.39|0
1707801000000|2024-02-13 05:10:00|153.68|151.48|153.77|151.57|153.77|151.57|153.68|151.48|0
1707801300000|2024-02-13 05:15:00|153.68|151.48|153.58|151.38|153.68|151.48|153.49|151.29|0
1707801600000|2024-02-13 05:20:00|153.54|151.34|153.21|151.01|153.58|151.38|153.21|151.01|0
1707801900000|2024-02-13 05:25:00|153.11|150.91|153.02|150.82|153.11|150.91|153.02|150.82|0
1707802200000|2024-02-13 05:30:00|153.11|150.91|153.2|151|153.3|151.1|153.02|150.82|0
1707802500000|2024-02-13 05:35:00|153.3|151.1|153.2|151|153.3|151.1|153.2|151|0
1707802800000|2024-02-13 05:40:00|153.3|151.1|153.39|151.19|153.39|151.19|153.2|151|0
1707803100000|2024-02-13 05:45:00|153.29|151.09|153.39|151.19|153.39|151.19|153.29|151.09|0
1707803400000|2024-02-13 05:50:00|153.29|151.09|153.1|150.9|153.39|151.19|153.1|150.9|0
1707803700000|2024-02-13 05:55:00|153.2|151|153.38|151.18|153.38|151.18|153.01|150.81|0
1707804000000|2024-02-13 06:00:00|153.29|151.09|152.91|150.71|153.29|151.09|152.73|150.53|0
1707804300000|2024-02-13 06:05:00|153.01|150.81|152.63|150.43|153.01|150.81|152.63|150.43|0
1707804600000|2024-02-13 06:10:00|152.72|150.52|152.35|150.15|152.72|150.52|152.26|150.06|0
1707804900000|2024-02-13 06:15:00|152.26|150.06|151.88|149.68|152.26|150.06|151.7|149.5|0
1707805200000|2024-02-13 06:20:00|151.93|149.73|151.88|149.68|151.97|149.77|151.79|149.59|0
1707805500000|2024-02-13 06:25:00|151.79|149.59|151.69|149.49|151.88|149.68|151.6|149.4|0
1707805800000|2024-02-13 06:30:00|151.78|149.58|152.73|150.53|152.73|150.53|151.6|149.4|0
1707806100000|2024-02-13 06:35:00|152.82|150.62|152.82|150.62|153|150.8|152.72|150.52|0
1707806400000|2024-02-13 06:40:00|152.72|150.52|152.26|150.06|152.72|150.52|152.16|149.96|0
1707806700000|2024-02-13 06:45:00|152.31|150.11|152.53|150.33|152.63|150.43|152.26|150.06|0
1707807000000|2024-02-13 06:50:00|152.49|150.29|152.58|150.38|152.58|150.38|152.25|150.05|0
1707807300000|2024-02-13 06:55:00|152.53|150.33|152.72|150.52|152.81|150.61|152.44|150.24|0
1707807600000|2024-02-13 07:00:00|152.62|150.42|152.81|150.61|153.09|150.89|152.62|150.42|0
1707807900000|2024-02-13 07:05:00|152.72|150.52|152.9|150.7|152.99|150.79|152.62|150.42|0
1707808200000|2024-02-13 07:10:00|152.81|150.61|152.99|150.79|152.99|150.79|152.81|150.61|0
1707808500000|2024-02-13 07:15:00|152.9|150.7|153.08|150.88|153.13|150.93|152.9|150.7|0
1707808800000|2024-02-13 07:20:00|153.18|150.98|154.24|152.04|154.38|152.18|152.9|150.7|0
1707809100000|2024-02-13 07:25:00|154.19|151.99|154.05|151.85|154.42|152.22|153.91|151.71|0
1707809400000|2024-02-13 07:30:00|153.86|151.66|154.05|151.85|154.38|152.18|153.68|151.48|0
1707809700000|2024-02-13 07:35:00|153.95|151.75|154.05|151.85|154.05|151.85|153.77|151.57|0
1707810000000|2024-02-13 07:40:00|154.14|151.94|154.23|152.03|154.51|152.31|154.05|151.85|0
1707810300000|2024-02-13 07:45:00|154.33|152.13|153.95|151.75|154.42|152.22|153.95|151.75|0
1707810600000|2024-02-13 07:50:00|154|151.8|154.04|151.84|154.23|152.03|153.95|151.75|0
1707810900000|2024-02-13 07:55:00|153.95|151.75|153.48|151.28|154.13|151.93|153.48|151.28|0
1707811200000|2024-02-13 08:00:00|153.39|151.19|154.13|151.93|154.23|152.03|153.2|151|0
1707811500000|2024-02-13 08:05:00|154.04|151.84|154.13|151.93|154.13|151.93|153.48|151.28|0
1707811800000|2024-02-13 08:10:00|154.22|152.02|154.5|152.3|154.5|152.3|154.04|151.84|0
1707812100000|2024-02-13 08:15:00|154.6|152.4|154.5|152.3|154.69|152.49|154.41|152.21|0
1707812400000|2024-02-13 08:20:00|154.59|152.39|155.16|152.96|155.16|152.96|154.59|152.39|0
1707812700000|2024-02-13 08:25:00|155.06|152.86|155.44|153.24|155.44|153.24|154.41|152.21|0
1707813000000|2024-02-13 08:30:00|155.53|153.33|155.53|153.33|156|153.8|155.44|153.24|0
1707813300000|2024-02-13 08:35:00|155.48|153.28|156.19|153.99|156.28|154.08|155.48|153.28|0
1707813600000|2024-02-13 08:40:00|156.28|154.08|157.32|155.12|157.32|155.12|156.09|153.89|0
1707813900000|2024-02-13 08:45:00|157.42|155.22|157.7|155.5|159.13|156.93|157.42|155.22|0
1707814200000|2024-02-13 08:50:00|157.8|155.6|157.98|155.78|158.37|156.17|157.6|155.4|0
1707814500000|2024-02-13 08:55:00|158.08|155.88|158.75|156.55|158.75|156.55|158.08|155.88|0
1707814800000|2024-02-13 09:00:00|158.65|156.45|158.55|156.35|159.18|156.98|157.7|155.5|0
1707815100000|2024-02-13 09:05:00|158.6|156.4|158.55|156.35|158.74|156.54|158.08|155.88|0
1707815400000|2024-02-13 09:10:00|158.65|156.45|159.03|156.83|159.03|156.83|158.46|156.26|0
1707815700000|2024-02-13 09:15:00|159.22|157.02|158.26|156.06|159.22|157.02|158.17|155.97|0
1707816000000|2024-02-13 09:20:00|158.36|156.16|157.88|155.68|158.41|156.21|157.69|155.49|0
1707816300000|2024-02-13 09:25:00|157.78|155.58|158.64|156.44|158.64|156.44|157.55|155.35|0
1707816600000|2024-02-13 09:30:00|158.74|156.54|159.02|156.82|159.12|156.92|158.21|156.01|0
1707816900000|2024-02-13 09:35:00|159.12|156.92|159.22|157.02|159.51|157.31|158.37|156.17|0
1707817200000|2024-02-13 09:40:00|159.18|156.98|159.13|156.93|159.51|157.31|158.93|156.73|0
1707817500000|2024-02-13 09:45:00|159.12|156.92|159.41|157.21|159.89|157.69|159.12|156.92|0
1707817800000|2024-02-13 09:50:00|159.36|157.16|159.12|156.92|159.6|157.4|159.03|156.83|0
1707818100000|2024-02-13 09:55:00|159.03|156.83|159.12|156.92|159.31|157.11|158.93|156.73|0
1707818400000|2024-02-13 10:00:00|159.02|156.82|158.83|156.63|159.12|156.92|158.64|156.44|0
1707818700000|2024-02-13 10:05:00|158.93|156.73|159.21|157.01|159.6|157.4|158.69|156.49|0
1707819000000|2024-02-13 10:10:00|159.12|156.92|159.31|157.11|159.4|157.2|158.83|156.63|0
1707819300000|2024-02-13 10:15:00|159.21|157.01|159.59|157.39|159.79|157.59|159.21|157.01|0
1707819600000|2024-02-13 10:20:00|159.69|157.49|159.98|157.78|159.98|157.78|159.4|157.2|0
1707819900000|2024-02-13 10:25:00|160.17|157.97|159.88|157.68|160.46|158.26|159.59|157.39|0
1707820200000|2024-02-13 10:30:00|159.97|157.77|159.01|156.81|159.97|157.77|159.01|156.81|0
1707820500000|2024-02-13 10:35:00|158.97|156.77|159.11|156.91|159.3|157.1|158.73|156.53|0
1707820800000|2024-02-13 10:40:00|159.2|157|160.06|157.86|160.06|157.86|159.11|156.91|0
1707821100000|2024-02-13 10:45:00|160.16|157.96|160.54|158.34|160.54|158.34|159.97|157.77|0
1707821400000|2024-02-13 10:50:00|160.64|158.44|160.74|158.54|160.93|158.73|160.35|158.15|0
1707821700000|2024-02-13 10:55:00|160.83|158.63|159.92|157.72|160.83|158.63|159.92|157.72|0
1707822000000|2024-02-13 11:00:00|159.87|157.67|159.67|157.47|160.06|157.86|159.48|157.28|0
1707822300000|2024-02-13 11:05:00|159.77|157.57|159.48|157.28|159.82|157.62|159.38|157.18|0
1707822600000|2024-02-13 11:10:00|159.58|157.38|159.96|157.76|160.15|157.95|159.58|157.38|0
1707822900000|2024-02-13 11:15:00|159.86|157.66|159.09|156.89|159.96|157.76|159.09|156.89|0
1707823200000|2024-02-13 11:20:00|159|156.8|159.86|157.66|159.96|157.76|158.9|156.7|0
1707823500000|2024-02-13 11:25:00|159.76|157.56|159.38|157.18|159.76|157.56|159.28|157.08|0
1707823800000|2024-02-13 11:30:00|159.47|157.27|159.86|157.66|159.86|157.66|159.47|157.27|0
1707824100000|2024-02-13 11:35:00|159.76|157.56|159.66|157.46|159.95|157.75|159.66|157.46|0
1707824400000|2024-02-13 11:40:00|159.76|157.56|159.85|157.65|159.95|157.75|159.66|157.46|0
1707824700000|2024-02-13 11:45:00|159.76|157.56|159.85|157.65|160.33|158.13|159.76|157.56|0
1707825000000|2024-02-13 11:50:00|159.95|157.75|160.04|157.84|160.33|158.13|159.95|157.75|0
1707825300000|2024-02-13 11:55:00|160.23|158.03|160.33|158.13|160.62|158.42|160.14|157.94|0
1707825600000|2024-02-13 12:00:00|160.14|157.94|161.58|159.38|161.87|159.67|160.14|157.94|0
1707825900000|2024-02-13 12:05:00|161.63|159.43|161.29|159.09|161.63|159.43|160.9|158.7|0
1707826200000|2024-02-13 12:10:00|161.39|159.19|161|158.8|161.39|159.19|160.52|158.32|0
1707826500000|2024-02-13 12:15:00|161.09|158.89|160.47|158.27|161.09|158.89|160.47|158.27|0
1707826800000|2024-02-13 12:20:00|160.51|158.31|160.61|158.41|160.71|158.51|160.32|158.12|0
1707827100000|2024-02-13 12:25:00|160.51|158.31|160.99|158.79|161.09|158.89|160.51|158.31|0
1707827400000|2024-02-13 12:30:00|160.9|158.7|160.41|158.21|161.38|159.18|160.32|158.12|0
1707827700000|2024-02-13 12:35:00|160.51|158.31|160.51|158.31|160.89|158.69|160.32|158.12|0
1707828000000|2024-02-13 12:40:00|160.41|158.21|160.51|158.31|160.8|158.6|160.31|158.11|0
1707828300000|2024-02-13 12:45:00|160.6|158.4|160.75|158.55|160.89|158.69|160.36|158.16|0
1707828600000|2024-02-13 12:50:00|160.7|158.5|160.5|158.3|161.08|158.88|160.5|158.3|0
1707828900000|2024-02-13 12:55:00|160.41|158.21|160.21|158.01|160.41|158.21|159.64|157.44|0
1707829200000|2024-02-13 13:00:00|160.31|158.11|160.11|157.91|160.6|158.4|160.11|157.91|0
1707829500000|2024-02-13 13:05:00|160.21|158.01|159.44|157.24|160.4|158.2|159.44|157.24|0
1707829800000|2024-02-13 13:10:00|159.34|157.14|159.15|156.95|159.44|157.24|158.96|156.76|0
1707830100000|2024-02-13 13:15:00|159.05|156.85|159.44|157.24|159.82|157.62|159.05|156.85|0
1707830400000|2024-02-13 13:20:00|159.53|157.33|158.86|156.66|159.58|157.38|158.67|156.47|0
1707830700000|2024-02-13 13:25:00|158.76|156.56|159.53|157.33|159.53|157.33|158.48|156.28|0
1707831000000|2024-02-13 13:30:00|159.39|157.19|172.77|170.57|175.75|173.55|159.39|157.19|0
1707831300000|2024-02-13 13:35:00|173.59|171.39|173.44|170.8|176.37|173.73|170.98|168.34|0
1707831600000|2024-02-13 13:40:00|173.54|170.9|174.56|171.92|176.11|173.47|172.11|169.47|0
1707831900000|2024-02-13 13:45:00|174.67|172.03|176.47|173.83|176.83|174.19|174.15|171.51|0
1707832200000|2024-02-13 13:50:00|176.73|174.09|176.44|173.8|177.46|174.82|175.51|172.87|0
1707832500000|2024-02-13 13:55:00|176.34|173.7|176.02|173.38|176.44|173.8|175.3|172.66|0
1707832800000|2024-02-13 14:00:00|176.34|173.7|177.69|175.05|178.21|175.57|175.92|173.28|0
1707833100000|2024-02-13 14:05:00|177.9|175.26|178.6|175.96|179.13|176.49|177.24|174.6|0
1707833400000|2024-02-13 14:10:00|178.49|175.85|177.76|175.12|179.44|176.8|177.65|175.01|0
1707833700000|2024-02-13 14:15:00|177.55|174.91|175.46|172.82|177.55|174.91|175.36|172.72|0
1707834000000|2024-02-13 14:20:00|175.56|172.92|177.54|174.9|177.75|175.11|175.46|172.82|0
1707834300000|2024-02-13 14:25:00|177.44|174.8|176.18|173.54|177.54|174.9|175.56|172.92|0
1707834600000|2024-02-13 14:30:00|177.23|174.59|174.27|171.63|178.49|175.85|173.96|171.32|0
1707834900000|2024-02-13 14:35:00|174.17|171.53|175.19|172.99|175.19|172.99|172.71|170.08|0
1707835200000|2024-02-13 14:40:00|175.09|172.89|176.44|174.24|176.65|174.45|174.67|172.47|0
1707835500000|2024-02-13 14:45:00|176.34|174.14|177.18|174.98|177.28|175.08|175.29|173.09|0
1707835800000|2024-02-13 14:50:00|177.17|174.97|176.88|174.68|179.3|177.1|176.57|174.37|0
1707836100000|2024-02-13 14:55:00|177.2|175|178.77|176.57|179.2|177|177.2|175|0
1707836400000|2024-02-13 15:00:00|178.88|176.68|179.62|177.42|180.04|177.84|178.35|176.15|0
1707836700000|2024-02-13 15:05:00|179.83|177.63|180.04|177.84|180.25|178.05|178.88|176.68|0
1707837000000|2024-02-13 15:10:00|179.93|177.73|179.72|177.52|180.15|177.95|178.56|176.36|0
1707837300000|2024-02-13 15:15:00|179.93|177.73|178.77|176.57|181.1|178.9|178.66|176.46|0
1707837600000|2024-02-13 15:20:00|178.45|176.25|176.87|174.67|178.77|176.57|176.45|174.25|0
1707837900000|2024-02-13 15:25:00|176.98|174.78|174.37|172.17|176.98|174.78|174.27|172.07|0
1707838200000|2024-02-13 15:30:00|174.16|171.96|176.86|174.66|178.11|175.91|174.06|171.86|0
1707838500000|2024-02-13 15:35:00|176.96|174.76|175.82|173.62|177.69|175.49|175.72|173.52|0
1707838800000|2024-02-13 15:40:00|175.93|173.73|175.75|173.55|177|174.8|175.24|173.04|0
1707839100000|2024-02-13 15:45:00|175.96|173.76|176.06|173.86|176.58|174.38|175.34|173.14|0
1707839400000|2024-02-13 15:50:00|175.85|173.65|175.44|173.24|177.1|174.9|175.03|172.83|0
1707839700000|2024-02-13 15:55:00|175.54|173.34|178.03|175.83|178.24|176.04|175.44|173.24|0
1707840000000|2024-02-13 16:00:00|177.93|175.73|174.98|172.78|177.93|175.73|174.88|172.68|0
1707840300000|2024-02-13 16:05:00|175.08|172.88|173.64|171.44|175.19|172.99|173.43|171.23|0
1707840600000|2024-02-13 16:10:00|173.74|171.54|174.15|171.95|174.56|172.36|173.64|171.44|0
1707840900000|2024-02-13 16:15:00|174.25|172.05|174.87|172.67|175.28|173.08|173.84|171.64|0
1707841200000|2024-02-13 16:20:00|174.77|172.57|173.43|171.23|174.82|172.62|172.61|170.41|0
1707841500000|2024-02-13 16:25:00|173.53|171.33|173.78|171.58|174.44|172.24|173.02|170.82|0
1707841800000|2024-02-13 16:30:00|173.73|171.53|173.98|171.78|174.91|172.71|173.26|171.06|0
1707842100000|2024-02-13 16:35:00|174.18|171.98|172.95|170.75|174.29|172.09|172.85|170.65|0
1707842400000|2024-02-13 16:40:00|172.85|170.65|173.01|170.81|173.87|171.67|172.65|170.45|0
1707842700000|2024-02-13 16:45:00|173.16|170.96|173.36|171.16|173.57|171.37|172.75|170.55|0
1707843000000|2024-02-13 16:50:00|173.26|171.06|175.21|173.01|175.31|173.11|173.15|170.95|0
1707843300000|2024-02-13 16:55:00|175.31|173.11|175.72|173.52|176.14|173.94|175.1|172.9|0
1707843600000|2024-02-13 17:00:00|175.82|173.62|175.82|173.62|176.34|174.14|175.51|173.31|0
1707843900000|2024-02-13 17:05:00|176.03|173.83|176.4|174.2|176.82|174.62|175.57|173.37|0
1707844200000|2024-02-13 17:10:00|176.3|174.1|175.99|173.79|177.23|175.03|175.88|173.68|0
1707844500000|2024-02-13 17:15:00|175.88|173.68|175.78|173.58|176.09|173.89|174.95|172.75|0
1707844800000|2024-02-13 17:20:00|175.88|173.68|176.29|174.09|176.29|174.09|175.36|173.16|0
1707845100000|2024-02-13 17:25:00|176.09|173.89|177.44|175.24|177.86|175.66|176.09|173.89|0
1707845400000|2024-02-13 17:30:00|177.33|175.13|174.84|172.64|177.44|175.24|174.64|172.44|0
1707845700000|2024-02-13 17:35:00|174.74|172.54|174.43|172.23|175.56|173.36|174.32|172.12|0
1707846000000|2024-02-13 17:40:00|174.32|172.12|174.53|172.33|174.94|172.74|174.12|171.92|0
1707846300000|2024-02-13 17:45:00|174.43|172.23|176.29|174.09|176.29|174.09|174.32|172.12|0
1707846600000|2024-02-13 17:50:00|176.39|174.19|178.06|175.86|178.06|175.86|175.56|173.36|0
1707846900000|2024-02-13 17:55:00|178.27|176.07|177.96|175.76|178.89|176.69|177.15|174.95|0
1707847200000|2024-02-13 18:00:00|178.06|175.86|178.69|176.49|178.9|176.7|177.85|175.65|0
1707847500000|2024-02-13 18:05:00|178.64|176.44|178.58|176.38|179|176.8|178.27|176.07|0
1707847800000|2024-02-13 18:10:00|178.48|176.28|177.85|175.65|179.11|176.91|177.85|175.65|0
1707848100000|2024-02-13 18:15:00|177.95|175.75|178.05|175.85|178.58|176.38|177.32|175.12|0
1707848400000|2024-02-13 18:20:00|178.37|176.17|178.58|176.38|179.1|176.9|178.26|176.06|0
1707848700000|2024-02-13 18:25:00|178.68|176.48|178.36|176.16|178.89|176.69|177.74|175.54|0
1707849000000|2024-02-13 18:30:00|178.47|176.27|179.1|176.9|179.1|176.9|178.05|175.85|0
1707849300000|2024-02-13 18:35:00|178.99|176.79|178.99|176.79|179.94|177.74|178.78|176.58|0
1707849600000|2024-02-13 18:40:00|179.1|176.9|180.15|177.95|180.57|178.37|178.99|176.79|0
1707849900000|2024-02-13 18:45:00|180.25|178.05|181.09|178.89|181.3|179.1|179.47|177.27|0
1707850200000|2024-02-13 18:50:00|181.19|178.99|181.83|179.63|181.83|179.63|180.87|178.67|0
1707850500000|2024-02-13 18:55:00|181.72|179.52|181.19|178.99|182.04|179.84|181.19|178.99|0
1707850800000|2024-02-13 19:00:00|181.29|179.09|184.07|181.87|184.28|182.08|181.29|179.09|0
1707851100000|2024-02-13 19:05:00|183.96|181.76|186.31|184.11|186.64|184.44|183.14|180.94|0
1707851400000|2024-02-13 19:10:00|186.2|184|188.58|186.38|188.8|186.6|186.2|184|0
1707851700000|2024-02-13 19:15:00|188.69|186.49|187.47|185.27|189.46|187.26|187.36|185.16|0
1707852000000|2024-02-13 19:20:00|187.52|185.32|188.12|185.92|188.23|186.03|186.71|184.51|0
1707852300000|2024-02-13 19:25:00|188.23|186.03|187.79|185.59|189.21|187.01|187.25|185.05|0
1707852600000|2024-02-13 19:30:00|188.01|185.81|185.3|183.1|188.01|185.81|184.87|182.67|0
1707852900000|2024-02-13 19:35:00|184.98|182.78|184|181.8|185.98|183.78|184|181.8|0
1707853200000|2024-02-13 19:40:00|183.9|181.7|185.62|183.42|185.73|183.53|183.36|181.16|0
1707853500000|2024-02-13 19:45:00|185.84|183.64|187.41|185.21|188.34|186.14|185.19|182.99|0
1707853800000|2024-02-13 19:50:00|187.08|184.88|190.93|188.73|191.38|189.18|186.87|184.67|0
1707854100000|2024-02-13 19:55:00|191.04|188.84|190.49|188.29|191.6|189.4|189.94|187.74|0
1707854400000|2024-02-13 20:00:00|190.38|188.18|192.95|190.75|193.17|190.97|189.72|187.52|0
1707854700000|2024-02-13 20:05:00|192.84|190.64|192.39|190.19|192.84|190.64|191.73|189.53|0
1707855000000|2024-02-13 20:10:00|192.28|190.08|192.39|190.19|192.61|190.41|191.45|189.25|0
1707855300000|2024-02-13 20:15:00|192.28|190.08|194.82|192.62|195.24|193.04|192.12|189.92|0
1707855600000|2024-02-13 20:20:00|194.93|192.73|195.1|192.9|195.82|193.62|194.26|192.06|0
1707855900000|2024-02-13 20:25:00|194.71|192.51|193.16|190.96|195.82|193.62|192.83|190.63|0
1707856200000|2024-02-13 20:30:00|193.05|190.85|190.85|188.65|193.6|191.4|190.74|188.54|0
1707856500000|2024-02-13 20:35:00|190.96|188.76|190.11|187.91|191.66|189.46|189.46|187.26|0
1707856800000|2024-02-13 20:40:00|190.22|188.02|186.53|184.33|190.22|188.02|186.31|184.11|0
1707857100000|2024-02-13 20:45:00|186.31|184.11|184.23|182.03|187.43|185.23|183.91|181.71|0
1707857400000|2024-02-13 20:50:00|184.02|181.82|183.8|181.6|185.68|183.48|183.59|181.39|0
1707857700000|2024-02-13 20:55:00|183.37|181.17|177.76|175.56|183.37|181.17|177.76|175.56|0
1707858000000|2024-02-13 21:00:00|177.97|175.77|178.5|176.3|179.23|177.03|177.45|175.25|0
1707858300000|2024-02-13 21:05:00|178.6|176.4|179.13|176.93|179.34|177.14|178.39|176.19|0
1707858600000|2024-02-13 21:10:00|179.02|176.82|178.49|176.29|179.02|176.82|177.97|175.77|0
1707858900000|2024-02-13 21:15:00|178.28|175.88|178.07|175.67|178.49|176.09|177.86|175.46|0
1707859200000|2024-02-13 21:20:00|177.96|175.56|178.27|175.87|178.38|175.98|177.96|175.56|0
1707859500000|2024-02-13 21:25:00|178.38|175.98|178.48|176.08|178.59|176.19|178.06|175.66|0
1707859800000|2024-02-13 21:30:00|178.38|175.98|178.38|175.98|178.59|176.19|178.27|175.87|0
1707860100000|2024-02-13 21:35:00|178.48|176.08|177.85|175.45|178.48|176.08|177.85|175.45|0
1707860400000|2024-02-13 21:40:00|177.9|175.5|177.43|175.03|177.9|175.5|177.01|174.61|0
1707860700000|2024-02-13 21:45:00|177.32|174.92|177.22|174.82|177.64|175.24|177.22|174.82|0
1707861000000|2024-02-13 21:50:00|177.32|174.92|177.32|174.92|177.58|175.18|177.11|174.71|0
1707861300000|2024-02-13 21:55:00|177.22|174.82|178.5|176.1|178.71|176.31|177.22|174.82|0
1707861600000|2024-02-13 22:00:00|178.49|176.09|178.35|175.95|178.52|176.12|178.35|175.95|0
1707861900000|2024-02-13 22:05:00|178.31|175.91|178.24|175.84|178.34|175.94|178.23|175.83|0
1707862200000|2024-02-13 22:10:00|178.2|175.8|177.83|175.43|178.23|175.83|177.72|175.32|0
1707862500000|2024-02-13 22:15:00|177.89|175.49|177.86|175.46|177.92|175.52|177.8|175.4|0
1707862800000|2024-02-13 22:20:00|177.85|175.45|177.8|175.4|177.86|175.46|177.78|175.38|0
1707863100000|2024-02-13 22:25:00|177.86|175.46|177.67|175.27|177.86|175.46|177.49|175.09|0
1707863400000|2024-02-13 22:30:00|177.69|175.29|177.6|175.2|177.74|175.34|177.46|175.06|0
1707863700000|2024-02-13 22:35:00|177.61|175.21|177.35|174.95|177.61|175.21|177.26|174.86|0
1707864000000|2024-02-13 22:40:00|177.24|174.84|177.32|174.92|177.35|174.95|177.21|174.81|0
1707864300000|2024-02-13 22:45:00|177.35|174.95|177.48|175.08|177.55|175.15|177.32|174.92|0
1707864600000|2024-02-13 22:50:00|177.5|175.1|177.57|175.17|177.74|175.34|177.47|175.07|0
1707864900000|2024-02-13 22:55:00|177.59|175.19|177.57|175.17|177.65|175.25|177.5|175.1|0
1707865200000|2024-02-13 23:00:00|177.59|175.19|179.15|176.75|179.68|177.28|177.59|175.19|0
1707865500000|2024-02-13 23:05:00|179.26|176.86|178.84|176.44|179.26|176.86|178.63|176.23|0
1707865800000|2024-02-13 23:10:00|178.73|176.33|179.26|176.86|179.26|176.86|178.68|176.28|0
1707866100000|2024-02-13 23:15:00|179.21|176.81|179.46|177.06|179.47|177.07|179.1|176.7|0
1707866400000|2024-02-13 23:20:00|179.36|176.96|179.46|177.06|179.46|177.06|179.15|176.75|0
1707866700000|2024-02-13 23:25:00|179.36|176.96|179.04|176.64|179.36|176.96|178.94|176.54|0
1707867000000|2024-02-13 23:30:00|179.1|176.7|178.73|176.33|179.15|176.75|178.73|176.33|0
1707867300000|2024-02-13 23:35:00|178.62|176.22|178.62|176.22|178.62|176.22|178.31|175.91|0
1707867600000|2024-02-13 23:40:00|178.72|176.32|178.51|176.11|178.83|176.43|178.41|176.01|0
1707867900000|2024-02-13 23:45:00|178.62|176.22|179.03|176.63|179.03|176.63|178.41|176.01|0
1707868200000|2024-02-13 23:50:00|179.14|176.74|178.82|176.42|179.24|176.84|178.82|176.42|0
1707868500000|2024-02-13 23:55:00|178.72|176.32|178.72|176.32|178.93|176.53|178.61|176.21|0
1707868800000|2024-02-14 00:00:00|178.82|176.42|178.82|176.42|179.14|176.74|178.72|176.32|0
1707869100000|2024-02-14 00:05:00|178.92|176.52|179.13|176.73|179.34|176.94|178.82|176.42|0
1707869400000|2024-02-14 00:10:00|179.24|176.84|179.13|176.73|179.24|176.84|179.03|176.63|0
1707869700000|2024-02-14 00:15:00|179.34|176.94|179.44|177.04|179.44|177.04|178.97|176.57|0
1707870000000|2024-02-14 00:20:00|179.76|177.36|179.97|177.57|179.97|177.57|179.76|177.36|0
1707870300000|2024-02-14 00:25:00|180.07|177.67|179.86|177.46|180.07|177.67|179.65|177.25|0
1707870600000|2024-02-14 00:30:00|179.76|177.36|179.86|177.46|179.86|177.46|179.44|177.04|0
1707870900000|2024-02-14 00:35:00|179.96|177.56|179.96|177.56|180.07|177.67|179.75|177.35|0
1707871200000|2024-02-14 00:40:00|180.07|177.67|179.44|177.04|180.07|177.67|179.44|177.04|0
1707871500000|2024-02-14 00:45:00|179.33|176.93|179.01|176.61|179.44|177.04|179.01|176.61|0
1707871800000|2024-02-14 00:50:00|178.96|176.56|178.91|176.51|178.96|176.56|178.49|176.09|0
1707872100000|2024-02-14 00:55:00|178.96|176.56|178.8|176.4|179.12|176.72|178.7|176.3|0
1707872400000|2024-02-14 01:00:00|178.91|176.51|178.85|176.45|179.12|176.72|178.8|176.4|0
1707872700000|2024-02-14 01:05:00|178.9|176.5|179.11|176.71|179.22|176.82|178.69|176.29|0
1707873000000|2024-02-14 01:10:00|179.01|176.61|179.01|176.61|179.22|176.82|178.69|176.29|0
1707873300000|2024-02-14 01:15:00|178.91|176.81|179.74|177.54|179.74|177.54|178.91|176.71|0
1707873600000|2024-02-14 01:20:00|179.64|177.44|179.74|177.54|180.16|177.96|179.43|177.23|0
1707873900000|2024-02-14 01:25:00|179.64|177.44|179.43|177.23|179.64|177.44|179.32|177.12|0
1707874200000|2024-02-14 01:30:00|179.53|177.33|179.53|177.33|179.74|177.54|179.11|176.91|0
1707874500000|2024-02-14 01:35:00|179.42|177.22|180.16|177.96|180.16|177.96|179.42|177.22|0
1707874800000|2024-02-14 01:40:00|180.11|177.91|179.11|176.91|180.16|177.96|179.11|176.91|0
1707875100000|2024-02-14 01:45:00|179.21|177.01|179.21|177.01|179.84|177.64|179.21|177.01|0
1707875400000|2024-02-14 01:50:00|179.1|176.9|179|176.8|179.21|177.01|178.79|176.59|0
1707875700000|2024-02-14 01:55:00|178.89|176.69|179.1|176.9|179.31|177.11|178.89|176.69|0
1707876000000|2024-02-14 02:00:00|179|176.8|178.26|176.06|179.1|176.9|178.26|176.06|0
1707876300000|2024-02-14 02:05:00|178.37|176.17|178.57|176.37|178.68|176.48|178.26|176.06|0
1707876600000|2024-02-14 02:10:00|178.47|176.27|178.78|176.58|178.78|176.58|178.36|176.16|0
1707876900000|2024-02-14 02:15:00|178.68|176.48|178.36|176.16|178.78|176.58|178.26|176.06|0
1707877200000|2024-02-14 02:20:00|178.26|176.06|178.57|176.37|178.57|176.37|178.26|176.06|0
1707877500000|2024-02-14 02:25:00|178.52|176.32|178.57|176.37|178.78|176.58|178.46|176.26|0
1707877800000|2024-02-14 02:30:00|178.67|176.47|179.4|177.2|179.4|177.2|178.67|176.47|0
1707878100000|2024-02-14 02:35:00|179.3|177.1|179.3|177.1|179.61|177.41|179.3|177.1|0
1707878400000|2024-02-14 02:40:00|179.4|177.2|179.51|177.31|179.82|177.62|179.4|177.2|0
1707878700000|2024-02-14 02:45:00|179.5|177.3|179.29|177.09|179.5|177.3|179.29|177.09|0
1707879000000|2024-02-14 02:50:00|179.35|177.15|179.4|177.2|179.5|177.3|179.29|177.09|0
1707879300000|2024-02-14 02:55:00|179.5|177.3|179.5|177.3|179.61|177.41|179.5|177.3|0
1707879600000|2024-02-14 03:00:00|179.56|177.36|179.39|177.19|179.61|177.41|179.29|177.09|0
1707879900000|2024-02-14 03:05:00|179.29|177.09|179.29|177.09|179.6|177.4|179.29|177.09|0
1707880200000|2024-02-14 03:10:00|179.34|177.14|179.5|177.3|179.6|177.4|179.34|177.14|0
1707880500000|2024-02-14 03:15:00|179.6|177.4|179.7|177.5|179.71|177.51|179.5|177.3|0
1707880800000|2024-02-14 03:20:00|179.6|177.4|179.28|177.08|179.7|177.5|179.18|176.98|0
1707881100000|2024-02-14 03:25:00|179.18|176.98|179.18|176.98|179.28|177.08|179.18|176.98|0
1707881400000|2024-02-14 03:30:00|179.28|177.08|179.59|177.39|179.8|177.6|179.18|176.98|0
1707881700000|2024-02-14 03:35:00|179.7|177.5|179.7|177.5|179.91|177.71|179.59|177.39|0
1707882000000|2024-02-14 03:40:00|179.59|177.39|179.49|177.29|179.7|177.5|179.49|177.29|0
1707882300000|2024-02-14 03:45:00|179.48|177.28|179.38|177.18|179.69|177.49|179.38|177.18|0
1707882600000|2024-02-14 03:50:00|179.27|177.07|179.48|177.28|179.69|177.49|179.27|177.07|0
1707882900000|2024-02-14 03:55:00|179.59|177.39|179.59|177.39|179.8|177.6|179.59|177.39|0
1707883200000|2024-02-14 04:00:00|179.69|177.49|179.48|177.28|179.79|177.59|179.48|177.28|0
1707883500000|2024-02-14 04:05:00|179.58|177.38|179.58|177.38|179.58|177.38|179.48|177.28|0
1707883800000|2024-02-14 04:10:00|179.48|177.28|179.58|177.38|179.58|177.38|179.48|177.28|0
1707884100000|2024-02-14 04:15:00|179.69|177.49|179.79|177.59|179.79|177.59|179.53|177.33|0
1707884400000|2024-02-14 04:20:00|179.68|177.48|179.68|177.48|179.79|177.59|179.58|177.38|0
1707884700000|2024-02-14 04:25:00|179.79|177.59|179.79|177.59|179.89|177.69|179.58|177.38|0
1707885000000|2024-02-14 04:30:00|179.68|177.48|179.73|177.53|179.79|177.59|179.58|177.38|0
1707885300000|2024-02-14 04:35:00|179.78|177.58|179.78|177.58|179.89|177.69|179.68|177.48|0
1707885600000|2024-02-14 04:40:00|179.68|177.48|179.57|177.37|179.68|177.48|179.47|177.27|0
1707885900000|2024-02-14 04:45:00|179.68|177.48|179.46|177.26|179.68|177.48|179.36|177.16|0
1707886200000|2024-02-14 04:50:00|179.57|177.37|179.46|177.26|179.57|177.37|179.46|177.26|0
1707886500000|2024-02-14 04:55:00|179.41|177.21|179.04|176.84|179.46|177.26|178.83|176.63|0
1707886800000|2024-02-14 05:00:00|179.09|176.89|178.83|176.63|179.14|176.94|178.72|176.52|0
1707887100000|2024-02-14 05:05:00|178.88|176.68|178.83|176.63|178.93|176.73|178.62|176.42|0
1707887400000|2024-02-14 05:10:00|178.93|176.73|178.93|176.73|179.04|176.84|178.83|176.63|0
1707887700000|2024-02-14 05:15:00|179.03|176.83|178.61|176.41|179.03|176.83|178.51|176.31|0
1707888000000|2024-02-14 05:20:00|178.72|176.52|178.61|176.41|178.72|176.52|178.61|176.41|0
1707888300000|2024-02-14 05:25:00|178.51|176.31|178.61|176.41|178.72|176.52|178.51|176.31|0
1707888600000|2024-02-14 05:30:00|178.71|176.51|178.4|176.2|178.71|176.51|178.19|175.99|0
1707888900000|2024-02-14 05:35:00|178.45|176.25|177.98|175.78|178.5|176.3|177.98|175.78|0
1707889200000|2024-02-14 05:40:00|178.08|175.88|178.29|176.09|178.4|176.2|178.08|175.88|0
1707889500000|2024-02-14 05:45:00|178.19|175.99|178.5|176.3|178.5|176.3|178.19|175.99|0
1707889800000|2024-02-14 05:50:00|178.55|176.35|178.6|176.4|178.6|176.4|178.29|176.09|0
1707890100000|2024-02-14 05:55:00|178.66|176.46|178.7|176.5|178.71|176.51|178.6|176.4|0
1707890400000|2024-02-14 06:00:00|178.6|176.4|178.39|176.19|178.7|176.5|178.39|176.19|0
1707890700000|2024-02-14 06:05:00|178.28|176.08|178.28|176.08|178.6|176.4|178.28|176.08|0
1707891000000|2024-02-14 06:10:00|177.97|175.77|177.97|175.77|178.39|176.19|177.76|175.56|0
1707891300000|2024-02-14 06:15:00|177.86|175.66|177.76|175.56|178.07|175.87|177.76|175.56|0
1707891600000|2024-02-14 06:20:00|177.65|175.45|177.65|175.45|177.76|175.56|177.55|175.35|0
1707891900000|2024-02-14 06:25:00|177.75|175.55|177.75|175.55|177.86|175.66|177.75|175.55|0
1707892200000|2024-02-14 06:30:00|177.65|175.45|177.86|175.66|177.96|175.76|177.65|175.45|0
1707892500000|2024-02-14 06:35:00|177.75|175.55|177.85|175.65|177.96|175.76|177.75|175.55|0
1707892800000|2024-02-14 06:40:00|177.96|175.76|177.54|175.34|177.96|175.76|177.43|175.23|0
1707893100000|2024-02-14 06:45:00|177.43|175.23|177.54|175.34|177.54|175.34|177.33|175.13|0
1707893400000|2024-02-14 06:50:00|177.43|175.23|177.54|175.34|177.59|175.39|177.43|175.23|0
1707893700000|2024-02-14 06:55:00|177.43|175.23|177.33|175.13|177.54|175.34|177.33|175.13|0
1707894000000|2024-02-14 07:00:00|177.38|175.18|177.22|175.02|177.64|175.44|176.86|174.66|0
1707894300000|2024-02-14 07:05:00|177.32|175.12|176.7|174.5|177.64|175.44|176.7|174.5|0
1707894600000|2024-02-14 07:10:00|176.59|174.39|175.45|173.25|176.91|174.71|175.45|173.25|0
1707894900000|2024-02-14 07:15:00|175.35|173.15|175.04|172.84|175.45|173.25|174.93|172.73|0
1707895200000|2024-02-14 07:20:00|174.99|172.79|175.24|173.04|175.45|173.25|174.93|172.73|0
1707895500000|2024-02-14 07:25:00|175.34|173.14|174.73|172.53|175.81|173.61|174.43|172.23|0
1707895800000|2024-02-14 07:30:00|174.63|172.43|174.73|172.53|175.46|173.26|174.63|172.43|0
1707896100000|2024-02-14 07:35:00|174.63|172.43|174.83|172.63|174.94|172.74|174.53|172.33|0
1707896400000|2024-02-14 07:40:00|174.73|172.53|174.73|172.53|175.04|172.84|174.63|172.43|0
1707896700000|2024-02-14 07:45:00|174.78|172.58|174.73|172.53|174.83|172.63|174.52|172.32|0
1707897000000|2024-02-14 07:50:00|174.83|172.63|174.47|172.27|174.83|172.63|174.42|172.22|0
1707897300000|2024-02-14 07:55:00|174.52|172.32|174.72|172.52|174.83|172.63|174.52|172.32|0
1707897600000|2024-02-14 08:00:00|174.88|172.68|174.31|172.11|174.93|172.73|174.31|172.11|0
1707897900000|2024-02-14 08:05:00|174.21|172.01|174.31|172.11|174.72|172.52|174.21|172.01|0
1707898200000|2024-02-14 08:10:00|174.41|172.21|174.62|172.42|175.13|172.93|174.31|172.11|0
1707898500000|2024-02-14 08:15:00|174.57|172.37|174|171.8|174.72|172.52|174|171.8|0
1707898800000|2024-02-14 08:20:00|173.89|171.69|173.58|171.38|174|171.8|173.58|171.38|0
1707899100000|2024-02-14 08:25:00|173.38|171.18|172.45|170.25|173.58|171.38|172.15|169.95|0
1707899400000|2024-02-14 08:30:00|172.56|170.36|173.37|171.17|173.68|171.48|172.45|170.25|0
1707899700000|2024-02-14 08:35:00|173.48|171.28|173.68|171.48|174.09|171.89|173.48|171.28|0
1707900000000|2024-02-14 08:40:00|173.78|171.58|173.17|170.97|173.94|171.74|172.96|170.76|0
1707900300000|2024-02-14 08:45:00|173.06|170.86|174.29|172.09|174.71|172.51|173.06|170.86|0
1707900600000|2024-02-14 08:50:00|174.4|172.2|174.29|172.09|174.71|172.51|174.19|171.99|0
1707900900000|2024-02-14 08:55:00|174.19|171.99|173.57|171.37|174.19|171.99|173.26|171.06|0
1707901200000|2024-02-14 09:00:00|173.67|171.47|172.75|170.55|173.98|171.78|172.55|170.35|0
1707901500000|2024-02-14 09:05:00|172.65|170.45|172.44|170.24|172.75|170.55|172.34|170.14|0
1707901800000|2024-02-14 09:10:00|172.54|170.34|171.93|169.73|172.54|170.34|171.93|169.73|0
1707902100000|2024-02-14 09:15:00|171.83|169.63|171.32|169.12|171.93|169.73|171.32|169.12|0
1707902400000|2024-02-14 09:20:00|171.42|169.22|172.03|169.83|172.23|170.03|171.42|169.22|0
1707902700000|2024-02-14 09:25:00|172.08|169.88|171.62|169.42|172.23|170.03|171.52|169.32|0
1707903000000|2024-02-14 09:30:00|171.72|169.52|171.72|169.52|172.13|169.93|171.41|169.21|0
1707903300000|2024-02-14 09:35:00|171.62|169.42|171.31|169.11|171.62|169.42|171.01|168.81|0
1707903600000|2024-02-14 09:40:00|171.21|169.01|171.1|168.9|171.57|169.37|171|168.8|0
1707903900000|2024-02-14 09:45:00|171|168.8|169.89|167.69|171.06|168.86|169.79|167.59|0
1707904200000|2024-02-14 09:50:00|169.99|167.79|169.48|167.28|170.19|167.99|169.38|167.18|0
1707904500000|2024-02-14 09:55:00|169.58|167.38|169.08|166.88|169.58|167.38|168.88|166.68|0
1707904800000|2024-02-14 10:00:00|168.98|166.78|170.19|167.99|170.19|167.99|168.98|166.78|0
1707905100000|2024-02-14 10:05:00|170.08|167.88|170.08|167.88|170.49|168.29|169.88|167.68|0
1707905400000|2024-02-14 10:10:00|169.98|167.78|170.49|168.29|170.59|168.39|169.78|167.58|0
1707905700000|2024-02-14 10:15:00|170.59|168.39|170.38|168.18|170.59|168.39|170.08|167.88|0
1707906000000|2024-02-14 10:20:00|170.28|168.08|170.89|168.69|170.89|168.69|170.28|168.08|0
1707906300000|2024-02-14 10:25:00|170.79|168.59|170.58|168.38|170.89|168.69|170.48|168.28|0
1707906600000|2024-02-14 10:30:00|170.63|168.43|170.68|168.48|171.09|168.89|170.58|168.38|0
1707906900000|2024-02-14 10:35:00|170.58|168.38|170.48|168.28|170.58|168.38|170.02|167.82|0
1707907200000|2024-02-14 10:40:00|170.58|168.38|170.78|168.58|170.98|168.78|170.38|168.18|0
1707907500000|2024-02-14 10:45:00|170.68|168.48|170.37|168.17|170.88|168.68|170.37|168.17|0
1707907800000|2024-02-14 10:50:00|170.43|168.23|170.17|167.97|170.47|168.27|170.07|167.87|0
1707908100000|2024-02-14 10:55:00|170.27|168.07|169.96|167.76|170.37|168.17|169.46|167.26|0
1707908400000|2024-02-14 11:00:00|169.86|167.66|171.25|169.05|172.33|170.13|169.86|167.66|0
1707908700000|2024-02-14 11:05:00|171.35|169.15|171.35|169.15|171.56|169.36|171.25|169.05|0
1707909000000|2024-02-14 11:10:00|171.41|169.21|171.35|169.15|171.56|169.36|171.05|168.85|0
1707909300000|2024-02-14 11:15:00|171.45|169.25|171.45|169.25|171.55|169.35|171.25|169.05|0
1707909600000|2024-02-14 11:20:00|171.35|169.15|171.25|169.05|171.45|169.25|171.04|168.84|0
1707909900000|2024-02-14 11:25:00|171.35|169.15|171.14|168.94|171.55|169.35|171.14|168.94|0
1707910200000|2024-02-14 11:30:00|171.04|168.84|171.65|169.45|171.65|169.45|170.94|168.74|0
1707910500000|2024-02-14 11:35:00|171.55|169.35|172.16|169.96|172.57|170.37|171.55|169.35|0
1707910800000|2024-02-14 11:40:00|172.11|169.91|171.39|169.19|172.36|170.16|171.39|169.19|0
1707911100000|2024-02-14 11:45:00|171.44|169.24|171.34|169.14|171.64|169.44|171.24|169.04|0
1707911400000|2024-02-14 11:50:00|171.24|169.04|170.53|168.33|171.34|169.14|170.22|168.02|0
1707911700000|2024-02-14 11:55:00|170.42|168.22|169.31|167.11|170.42|168.22|169.31|167.11|0
1707912000000|2024-02-14 12:00:00|169.61|167.41|168.61|166.41|169.61|167.41|168.41|166.21|0
1707912300000|2024-02-14 12:05:00|168.51|166.31|167.9|165.7|168.51|166.31|167.8|165.6|0
1707912600000|2024-02-14 12:10:00|167.7|165.5|168.6|166.4|169.16|166.96|167.7|165.5|0
1707912900000|2024-02-14 12:15:00|168.7|166.5|168.9|166.7|169.1|166.9|168.59|166.39|0
1707913200000|2024-02-14 12:20:00|168.8|166.6|168.49|166.29|168.8|166.6|168.44|166.24|0
1707913500000|2024-02-14 12:25:00|168.29|166.09|168.89|166.69|169.09|166.89|168.19|165.99|0
1707913800000|2024-02-14 12:30:00|168.99|166.79|168.79|166.59|168.99|166.79|168.49|166.29|0
1707914100000|2024-02-14 12:35:00|168.69|166.49|169.8|167.6|169.8|167.6|168.59|166.39|0
1707914400000|2024-02-14 12:40:00|169.7|167.5|169.09|166.89|169.9|167.7|168.89|166.69|0
1707914700000|2024-02-14 12:45:00|168.99|166.79|168.99|166.79|169.09|166.89|168.79|166.59|0
1707915000000|2024-02-14 12:50:00|168.89|166.69|168.98|166.78|169.19|166.99|168.78|166.58|0
1707915300000|2024-02-14 12:55:00|169.09|166.89|169.39|167.19|169.69|167.49|169.08|166.88|0
1707915600000|2024-02-14 13:00:00|169.34|167.14|167.78|165.58|169.49|167.29|167.48|165.28|0
1707915900000|2024-02-14 13:05:00|167.58|165.38|167.18|164.98|167.78|165.58|167.08|164.88|0
1707916200000|2024-02-14 13:10:00|167.08|164.88|167.27|165.07|167.27|165.07|166.68|164.48|0
1707916500000|2024-02-14 13:15:00|167.37|165.17|168.47|166.27|168.47|166.27|167.27|165.07|0
1707916800000|2024-02-14 13:20:00|168.57|166.37|168.77|166.57|169.08|166.88|168.22|166.02|0
1707917100000|2024-02-14 13:25:00|168.97|166.77|169.48|167.28|170.08|167.88|168.87|166.67|0
1707917400000|2024-02-14 13:30:00|169.53|167.33|169.37|167.17|169.73|167.53|168.57|166.37|0
1707917700000|2024-02-14 13:35:00|169.33|167.13|168.07|165.87|169.88|167.68|168.07|165.87|0
1707918000000|2024-02-14 13:40:00|168.17|165.97|167.66|165.46|168.67|166.47|167.46|165.26|0
1707918300000|2024-02-14 13:45:00|167.46|165.26|168.66|166.46|168.77|166.57|167.36|165.16|0
1707918600000|2024-02-14 13:50:00|168.76|166.56|169.87|167.67|170.07|167.87|168.66|166.46|0
1707918900000|2024-02-14 13:55:00|169.97|167.77|169.42|167.22|170.18|167.98|168.86|166.66|0
1707919200000|2024-02-14 14:00:00|169.47|167.27|169.97|167.77|170.27|168.07|168.96|166.76|0
1707919500000|2024-02-14 14:05:00|170.02|167.82|169.67|167.47|170.02|167.82|169.21|167.01|0
1707919800000|2024-02-14 14:10:00|169.46|167.26|169.26|167.06|169.77|167.57|168.96|166.76|0
1707920100000|2024-02-14 14:15:00|169.21|167.01|169.96|167.76|170.07|167.87|169.21|167.01|0
1707920400000|2024-02-14 14:20:00|170.07|167.87|169.36|167.16|170.17|167.97|169.26|167.06|0
1707920700000|2024-02-14 14:25:00|169.16|166.96|167.85|165.65|169.16|166.96|167.7|165.5|0
1707921000000|2024-02-14 14:30:00|167.75|165.55|168.45|166.25|168.95|166.75|166.05|163.85|0
1707921300000|2024-02-14 14:35:00|168.25|166.05|171.48|169.28|171.68|169.48|168.05|165.85|0
1707921600000|2024-02-14 14:40:00|171.89|169.69|168.55|166.35|171.99|169.79|168.04|165.84|0
1707921900000|2024-02-14 14:45:00|168.24|166.04|169.05|166.85|169.25|167.05|167.24|165.04|0
1707922200000|2024-02-14 14:50:00|168.95|166.75|168.64|166.44|170.36|168.16|168.04|165.84|0
1707922500000|2024-02-14 14:55:00|168.74|166.54|167.84|165.64|168.94|166.74|167.84|165.64|0
1707922800000|2024-02-14 15:00:00|167.24|165.04|167.27|165.07|168.44|166.24|166.64|164.44|0
1707923100000|2024-02-14 15:05:00|167.37|165.17|167.37|165.17|168.07|165.87|166.27|164.07|0
1707923400000|2024-02-14 15:10:00|167.32|165.12|167.27|165.07|167.67|165.47|166.37|164.17|0
1707923700000|2024-02-14 15:15:00|167.07|164.87|164.88|162.68|167.67|165.47|164.78|162.58|0
1707924000000|2024-02-14 15:20:00|164.78|162.58|163|160.8|164.97|162.77|163|160.8|0
1707924300000|2024-02-14 15:25:00|163.1|160.9|163.69|161.49|164.08|161.88|162.51|160.31|0
1707924600000|2024-02-14 15:30:00|163.59|161.39|163.78|161.58|164.28|162.08|162.8|160.6|0
1707924900000|2024-02-14 15:35:00|163.88|161.68|165.27|163.07|165.69|163.49|163.68|161.48|0
1707925200000|2024-02-14 15:40:00|165.17|162.97|167.06|164.86|167.46|165.26|165.17|162.97|0
1707925500000|2024-02-14 15:45:00|167.26|165.06|166.46|164.26|167.36|165.16|166.26|164.06|0
1707925800000|2024-02-14 15:50:00|166.36|164.16|169.06|166.86|169.47|167.27|166.06|163.86|0
1707926100000|2024-02-14 15:55:00|169.37|167.17|170.78|168.58|170.78|168.58|168.66|166.46|0
1707926400000|2024-02-14 16:00:00|171.5|169.3|172.86|170.66|174.06|171.86|169.84|167.64|0
1707926700000|2024-02-14 16:05:00|172.65|170.45|171.73|169.53|172.86|170.66|170.71|168.51|0
1707927000000|2024-02-14 16:10:00|171.83|169.63|171.93|169.73|171.93|169.73|170.1|167.9|0
1707927300000|2024-02-14 16:15:00|172.03|169.83|171.62|169.42|172.96|170.76|171.11|168.91|0
1707927600000|2024-02-14 16:20:00|171.93|169.73|169.49|167.29|172.65|170.45|169.38|167.18|0
1707927900000|2024-02-14 16:25:00|169.08|166.88|169.26|167.06|170.33|168.13|169.08|166.88|0
1707928200000|2024-02-14 16:30:00|169.16|166.96|169.66|167.46|169.66|167.46|168.96|166.76|0
1707928500000|2024-02-14 16:35:00|169.56|167.36|169.36|167.16|169.76|167.56|169.16|166.96|0
1707928800000|2024-02-14 16:40:00|169.46|167.26|172|169.8|172.52|170.32|168.95|166.75|0
1707929100000|2024-02-14 16:45:00|171.8|169.6|171.08|168.88|172.21|170.01|170.67|168.47|0
1707929400000|2024-02-14 16:50:00|170.98|168.78|170.67|168.47|171.69|169.49|169.96|167.76|0
1707929700000|2024-02-14 16:55:00|170.77|168.57|172.92|170.72|172.92|170.72|170.77|168.57|0
1707930000000|2024-02-14 17:00:00|172.82|170.62|175.44|173.24|175.85|173.65|172.35|170.15|0
1707930300000|2024-02-14 17:05:00|175.54|173.34|175.45|173.25|177|174.8|174.58|172.38|0
1707930600000|2024-02-14 17:10:00|175.65|173.45|173.82|171.62|175.65|173.45|173.3|171.1|0
1707930900000|2024-02-14 17:15:00|174.02|171.82|173.1|170.9|174.02|171.82|172.58|170.38|0
1707931200000|2024-02-14 17:20:00|173.15|170.95|172.48|170.28|173.71|171.51|172.17|169.97|0
1707931500000|2024-02-14 17:25:00|172.38|170.18|170.95|168.75|172.68|170.48|170.95|168.75|0
1707931800000|2024-02-14 17:30:00|170.75|168.55|170.82|168.62|171.69|169.49|170.15|167.95|0
1707932100000|2024-02-14 17:35:00|170.87|168.67|171.58|169.38|172.09|169.89|170.77|168.57|0
1707932400000|2024-02-14 17:40:00|171.68|169.48|170.76|168.56|172.09|169.89|170.51|168.31|0
1707932700000|2024-02-14 17:45:00|170.66|168.46|170.41|168.21|171.17|168.97|170.15|167.95|0
1707933000000|2024-02-14 17:50:00|170.36|168.16|170.66|168.46|170.96|168.76|170.25|168.05|0
1707933300000|2024-02-14 17:55:00|170.56|168.36|170.66|168.46|171.06|168.86|170.15|167.95|0
1707933600000|2024-02-14 18:00:00|170.56|168.36|169.44|167.24|171.26|169.06|169.14|166.94|0
1707933900000|2024-02-14 18:05:00|169.54|167.34|171.26|169.06|171.26|169.06|169.44|167.24|0
1707934200000|2024-02-14 18:10:00|171.36|169.16|172.99|170.79|173.71|171.51|171.26|169.06|0
1707934500000|2024-02-14 18:15:00|172.94|170.74|172.58|170.38|173.3|171.1|171.56|169.36|0
1707934800000|2024-02-14 18:20:00|172.48|170.28|172.58|170.38|173.09|170.89|171.26|169.06|0
1707935100000|2024-02-14 18:25:00|172.48|170.28|171.76|169.56|172.79|170.59|171.76|169.56|0
1707935400000|2024-02-14 18:30:00|171.66|169.46|169.53|167.33|171.97|169.77|169.13|166.93|0
1707935700000|2024-02-14 18:35:00|169.43|167.23|167.52|165.32|169.53|167.33|167.22|165.02|0
1707936000000|2024-02-14 18:40:00|167.02|164.82|168.93|166.73|169.03|166.83|166.83|164.63|0
1707936300000|2024-02-14 18:45:00|168.83|166.63|168.22|166.02|169.03|166.83|167.82|165.62|0
1707936600000|2024-02-14 18:50:00|167.92|165.72|168.02|165.82|168.84|166.64|167.26|165.06|0
1707936900000|2024-02-14 18:55:00|167.92|165.72|168.92|166.72|170.54|168.34|167.92|165.72|0
1707937200000|2024-02-14 19:00:00|168.82|166.62|171.14|168.94|171.14|168.94|168.82|166.62|0
1707937500000|2024-02-14 19:05:00|172.06|169.86|173.9|171.7|174.51|172.31|171.85|169.65|0
1707937800000|2024-02-14 19:10:00|173.79|171.59|172.05|169.85|174|171.8|171.75|169.55|0
1707938100000|2024-02-14 19:15:00|172.26|170.06|172.46|170.26|172.46|170.26|171.14|168.94|0
1707938400000|2024-02-14 19:20:00|172.36|170.16|170.38|168.18|172.36|170.16|170.12|167.92|0
1707938700000|2024-02-14 19:25:00|170.32|168.12|168.71|166.51|170.42|168.22|168.51|166.31|0
1707939000000|2024-02-14 19:30:00|168.51|166.31|168.61|166.41|169.61|167.41|168.31|166.11|0
1707939300000|2024-02-14 19:35:00|168.41|166.21|167.9|165.7|168.81|166.61|167.1|164.9|0
1707939600000|2024-02-14 19:40:00|168|165.8|168.1|165.9|168.6|166.4|167.5|165.3|0
1707939900000|2024-02-14 19:45:00|167.9|165.7|168|165.8|169|166.8|167.7|165.5|0
1707940200000|2024-02-14 19:50:00|168.1|165.9|168.4|166.2|170.23|168.03|167.9|165.7|0
1707940500000|2024-02-14 19:55:00|168.6|166.4|167.6|165.4|169.31|167.11|167.5|165.3|0
1707940800000|2024-02-14 20:00:00|167.3|165.1|166.7|164.5|168.8|166.6|166.7|164.5|0
1707941100000|2024-02-14 20:05:00|166.8|164.6|166.2|164|167.4|165.2|166.1|163.9|0
1707941400000|2024-02-14 20:10:00|166.1|163.9|166.4|164.2|167.15|164.95|165.6|163.4|0
1707941700000|2024-02-14 20:15:00|166.3|164.1|165.4|163.2|166.49|164.29|164.91|162.71|0
1707942000000|2024-02-14 20:20:00|165.1|162.9|164.61|162.41|165.5|163.3|164.61|162.41|0
1707942300000|2024-02-14 20:25:00|164.71|162.51|163.79|161.59|164.92|162.72|162.74|160.54|0
1707942600000|2024-02-14 20:30:00|163.5|161.3|165.17|162.97|165.76|163.56|163.5|161.3|0
1707942900000|2024-02-14 20:35:00|165.27|163.07|163.4|161.2|165.32|163.12|163.3|161.1|0
1707943200000|2024-02-14 20:40:00|163.3|161.1|163.3|161.1|163.89|161.69|162.9|160.7|0
1707943500000|2024-02-14 20:45:00|163.49|161.29|162.22|160.02|163.69|161.49|162.12|159.92|0
1707943800000|2024-02-14 20:50:00|162.32|160.12|162.32|160.12|162.61|160.41|161.63|159.43|0
1707944100000|2024-02-14 20:55:00|161.83|159.63|161.03|158.83|162.98|160.78|160.16|157.96|0
1707944400000|2024-02-14 21:00:00|161.81|159.61|160.93|158.73|162.39|160.19|160.45|158.25|0
1707944700000|2024-02-14 21:05:00|161.03|158.83|160.93|158.73|161.51|159.31|160.64|158.44|0
1707945000000|2024-02-14 21:10:00|161.13|158.93|160.74|158.54|161.22|159.02|160.35|158.15|0
1707945300000|2024-02-14 21:15:00|160.64|158.34|159.87|157.47|160.64|158.34|159.68|157.28|0
1707945600000|2024-02-14 21:20:00|160.02|157.62|159.97|157.57|160.26|157.86|159.97|157.57|0
1707945900000|2024-02-14 21:25:00|160.06|157.66|159.77|157.37|160.06|157.66|159.68|157.28|0
1707946200000|2024-02-14 21:30:00|159.87|157.47|159.68|157.28|159.87|157.47|159.29|156.89|0
1707946500000|2024-02-14 21:35:00|159.77|157.37|159.87|157.47|159.96|157.56|159.67|157.27|0
1707946800000|2024-02-14 21:40:00|159.96|157.56|160.25|157.85|160.44|158.04|159.92|157.52|0
1707947100000|2024-02-14 21:45:00|160.35|157.95|160.54|158.14|160.63|158.23|160.34|157.94|0
1707947400000|2024-02-14 21:50:00|160.59|158.19|160.63|158.23|160.73|158.33|160.54|158.14|0
1707947700000|2024-02-14 21:55:00|160.73|158.33|161.16|158.76|161.21|158.81|160.68|158.28|0
1707948000000|2024-02-14 22:00:00|161.17|158.77|161.13|158.73|161.17|158.77|160.99|158.59|0
1707948300000|2024-02-14 22:05:00|161.08|158.68|161.23|158.83|161.4|159|161.06|158.66|0
1707948600000|2024-02-14 22:10:00|161.2|158.8|161.07|158.67|161.2|158.8|161.02|158.62|0
1707948900000|2024-02-14 22:15:00|161.04|158.64|160.97|158.57|161.1|158.7|160.89|158.49|0
1707949200000|2024-02-14 22:20:00|160.89|158.49|160.94|158.54|161.01|158.61|160.88|158.48|0
1707949500000|2024-02-14 22:25:00|160.91|158.51|160.87|158.47|161.01|158.61|160.78|158.38|0
1707949800000|2024-02-14 22:30:00|160.88|158.48|160.85|158.45|160.9|158.5|160.85|158.45|0
1707950100000|2024-02-14 22:35:00|160.8|158.4|160.79|158.39|160.82|158.42|160.77|158.37|0
1707950400000|2024-02-14 22:40:00|160.81|158.41|160.83|158.43|160.83|158.43|160.79|158.39|0
1707950700000|2024-02-14 22:45:00|160.85|158.45|160.86|158.46|160.86|158.46|160.78|158.38|0
1707951000000|2024-02-14 22:50:00|160.83|158.43|160.82|158.42|160.83|158.43|160.77|158.37|0
1707951300000|2024-02-14 22:55:00|160.8|158.4|160.87|158.47|160.87|158.47|160.77|158.37|0
1707951600000|2024-02-14 23:00:00|161.34|158.94|161.19|158.79|161.43|159.03|160.71|158.31|0
1707951900000|2024-02-14 23:05:00|161.09|158.69|160.8|158.4|161.19|158.79|160.75|158.35|0
1707952200000|2024-02-14 23:10:00|160.7|158.3|160.8|158.4|160.89|158.49|160.7|158.3|0
1707952500000|2024-02-14 23:15:00|160.75|158.35|160.7|158.3|160.8|158.4|160.65|158.25|0
1707952800000|2024-02-14 23:20:00|160.8|158.4|161.08|158.68|161.08|158.68|160.7|158.3|0
1707953100000|2024-02-14 23:25:00|160.99|158.59|160.79|158.39|160.99|158.59|160.79|158.39|0
1707953400000|2024-02-14 23:30:00|160.7|158.3|160.79|158.39|160.89|158.49|160.69|158.29|0
1707953700000|2024-02-14 23:35:00|160.89|158.49|160.79|158.39|160.89|158.49|160.79|158.39|0
1707954000000|2024-02-14 23:40:00|160.84|158.44|160.79|158.39|160.98|158.58|160.74|158.34|0
1707954300000|2024-02-14 23:45:00|160.88|158.48|160.79|158.39|160.98|158.58|160.79|158.39|0
1707954600000|2024-02-14 23:50:00|160.69|158.29|160.69|158.29|160.69|158.29|160.55|158.15|0
1707954900000|2024-02-14 23:55:00|160.78|158.38|160.78|158.38|160.78|158.38|160.78|158.38|0
1707955200000|2024-02-15 00:00:00|160.88|158.48|161.17|158.77|161.26|158.86|160.78|158.38|0
1707955500000|2024-02-15 00:05:00|161.07|158.67|161.36|158.96|161.36|158.96|161.07|158.67|0
1707955800000|2024-02-15 00:10:00|161.46|159.06|161.45|159.05|161.46|159.06|161.26|158.86|0
1707956100000|2024-02-15 00:15:00|161.36|158.96|161.55|159.15|161.55|159.15|161.36|158.96|0
1707956400000|2024-02-15 00:20:00|161.65|159.25|161.64|159.24|161.74|159.34|161.55|159.15|0
1707956700000|2024-02-15 00:25:00|161.74|159.34|161.64|159.24|161.74|159.34|161.64|159.24|0
1707957000000|2024-02-15 00:30:00|161.74|159.34|161.45|159.05|161.84|159.44|161.45|159.05|0
1707957300000|2024-02-15 00:35:00|161.54|159.14|161.35|158.95|161.64|159.24|161.35|158.95|0
1707957600000|2024-02-15 00:40:00|161.45|159.05|161.64|159.24|161.64|159.24|161.35|158.95|0
1707957900000|2024-02-15 00:45:00|161.73|159.33|161.64|159.24|161.73|159.33|161.44|159.04|0
1707958200000|2024-02-15 00:50:00|161.73|159.33|161.83|159.43|161.93|159.53|161.64|159.24|0
1707958500000|2024-02-15 00:55:00|161.73|159.33|161.83|159.43|161.93|159.53|161.73|159.33|0
1707958800000|2024-02-15 01:00:00|161.73|159.33|162.41|160.01|162.51|160.11|161.73|159.33|0
1707959100000|2024-02-15 01:05:00|162.31|159.91|162.7|160.3|162.8|160.4|162.21|159.81|0
1707959400000|2024-02-15 01:10:00|162.8|160.4|162.89|160.49|163.19|160.79|162.7|160.3|0
1707959700000|2024-02-15 01:15:00|162.79|160.59|163.18|160.98|163.48|161.28|162.79|160.59|0
1707960000000|2024-02-15 01:20:00|163.08|160.88|162.89|160.69|163.08|160.88|162.89|160.69|0
1707960300000|2024-02-15 01:25:00|162.98|160.78|162.98|160.78|163.18|160.98|162.89|160.69|0
1707960600000|2024-02-15 01:30:00|162.88|160.68|162.79|160.59|162.88|160.68|162.59|160.39|0
1707960900000|2024-02-15 01:35:00|162.69|160.49|163.17|160.97|163.27|161.07|162.69|160.49|0
1707961200000|2024-02-15 01:40:00|163.22|161.02|162.98|160.78|163.27|161.07|162.98|160.78|0
1707961500000|2024-02-15 01:45:00|162.88|160.68|162.88|160.68|163.13|160.93|162.88|160.68|0
1707961800000|2024-02-15 01:50:00|162.98|160.78|162.93|160.73|163.07|160.87|162.88|160.68|0
1707962100000|2024-02-15 01:55:00|162.88|160.68|162.97|160.77|163.07|160.87|162.87|160.67|0
1707962400000|2024-02-15 02:00:00|163.07|160.87|163.17|160.97|163.17|160.97|162.92|160.72|0
1707962700000|2024-02-15 02:05:00|163.26|161.06|163.07|160.87|163.26|161.06|162.97|160.77|0
1707963000000|2024-02-15 02:10:00|162.97|160.77|163.16|160.96|163.16|160.96|162.97|160.77|0
1707963300000|2024-02-15 02:15:00|163.06|160.86|162.58|160.38|163.16|160.96|162.58|160.38|0
1707963600000|2024-02-15 02:20:00|162.67|160.47|162.67|160.47|162.87|160.67|162.67|160.47|0
1707963900000|2024-02-15 02:25:00|162.77|160.57|162.38|160.18|162.77|160.57|162.28|160.08|0
1707964200000|2024-02-15 02:30:00|162.47|160.27|162.18|159.98|162.47|160.27|162.18|159.98|0
1707964500000|2024-02-15 02:35:00|162.08|159.88|161.6|159.4|162.08|159.88|161.6|159.4|0
1707964800000|2024-02-15 02:40:00|161.65|159.45|161.69|159.49|161.89|159.69|161.6|159.4|0
1707965100000|2024-02-15 02:45:00|161.59|159.39|161.79|159.59|161.79|159.59|161.59|159.39|0
1707965400000|2024-02-15 02:50:00|161.88|159.68|161.3|159.1|161.88|159.68|161.3|159.1|0
1707965700000|2024-02-15 02:55:00|161.2|159|161.3|159.1|161.4|159.2|161.2|159|0
1707966000000|2024-02-15 03:00:00|161.2|159|161.01|158.81|161.2|159|160.91|158.71|0
1707966300000|2024-02-15 03:05:00|161.1|158.9|161.2|159|161.3|159.1|160.91|158.71|0
1707966600000|2024-02-15 03:10:00|161.3|159.1|161.1|158.9|161.3|159.1|161.1|158.9|0
1707966900000|2024-02-15 03:15:00|161|158.8|160.9|158.7|161.1|158.9|160.9|158.7|0
1707967200000|2024-02-15 03:20:00|160.81|158.61|160.9|158.7|160.9|158.7|160.61|158.41|0
1707967500000|2024-02-15 03:25:00|161|158.8|161.09|158.89|161.1|158.9|160.9|158.7|0
1707967800000|2024-02-15 03:30:00|161|158.8|160.71|158.51|161|158.8|160.71|158.51|0
1707968100000|2024-02-15 03:35:00|160.76|158.56|160.9|158.7|161|158.8|160.76|158.56|0
1707968400000|2024-02-15 03:40:00|160.95|158.75|160.99|158.79|160.99|158.79|160.9|158.7|0
1707968700000|2024-02-15 03:45:00|161.04|158.84|161.09|158.89|161.09|158.89|160.99|158.79|0
1707969000000|2024-02-15 03:50:00|161.14|158.94|160.99|158.79|161.18|158.98|160.89|158.69|0
1707969300000|2024-02-15 03:55:00|160.89|158.69|161.08|158.88|161.18|158.98|160.89|158.69|0
1707969600000|2024-02-15 04:00:00|161.18|158.98|161.18|158.98|161.37|159.17|161.18|158.98|0
1707969900000|2024-02-15 04:05:00|161.08|158.88|161.28|159.08|161.37|159.17|161.08|158.88|0
1707970200000|2024-02-15 04:10:00|161.27|159.07|161.18|158.98|161.27|159.07|161.08|158.88|0
1707970500000|2024-02-15 04:15:00|161.27|159.07|161.27|159.07|161.37|159.17|161.18|158.98|0
1707970800000|2024-02-15 04:20:00|161.17|158.97|160.98|158.78|161.17|158.97|160.98|158.78|0
1707971100000|2024-02-15 04:25:00|160.88|158.68|160.88|158.68|160.88|158.68|160.78|158.58|0
1707971400000|2024-02-15 04:30:00|160.78|158.58|160.88|158.68|160.88|158.68|160.78|158.58|0
1707971700000|2024-02-15 04:35:00|160.93|158.73|161.07|158.87|161.17|158.97|160.93|158.73|0
1707972000000|2024-02-15 04:40:00|161.17|158.97|161.07|158.87|161.26|159.06|161.07|158.87|0
1707972300000|2024-02-15 04:45:00|161.02|158.82|160.97|158.77|161.07|158.87|160.88|158.68|0
1707972600000|2024-02-15 04:50:00|161.07|158.87|160.87|158.67|161.07|158.87|160.87|158.67|0
1707972900000|2024-02-15 04:55:00|160.97|158.77|160.97|158.77|160.97|158.77|160.87|158.67|0
1707973200000|2024-02-15 05:00:00|160.87|158.67|160.68|158.48|160.97|158.77|160.68|158.48|0
1707973500000|2024-02-15 05:05:00|160.77|158.57|160.96|158.76|160.97|158.77|160.77|158.57|0
1707973800000|2024-02-15 05:10:00|160.87|158.67|161.06|158.86|161.06|158.86|160.87|158.67|0
1707974100000|2024-02-15 05:15:00|161.16|158.96|160.86|158.66|161.16|158.96|160.77|158.57|0
1707974400000|2024-02-15 05:20:00|160.77|158.57|160.57|158.37|160.77|158.57|160.57|158.37|0
1707974700000|2024-02-15 05:25:00|160.48|158.28|160.28|158.08|160.62|158.42|160.28|158.08|0
1707975000000|2024-02-15 05:30:00|160.38|158.18|160.67|158.47|160.67|158.47|160.28|158.08|0
1707975300000|2024-02-15 05:35:00|160.76|158.56|160.76|158.56|160.76|158.56|160.66|158.46|0
1707975600000|2024-02-15 05:40:00|160.86|158.66|160.57|158.37|160.86|158.66|160.47|158.27|0
1707975900000|2024-02-15 05:45:00|160.52|158.32|160.85|158.65|160.85|158.65|160.52|158.32|0
1707976200000|2024-02-15 05:50:00|160.76|158.56|160.76|158.56|160.85|158.65|160.66|158.46|0
1707976500000|2024-02-15 05:55:00|160.66|158.46|160.66|158.46|160.85|158.65|160.47|158.27|0
1707976800000|2024-02-15 06:00:00|160.56|158.36|161.04|158.84|161.14|158.94|160.56|158.36|0
1707977100000|2024-02-15 06:05:00|161.09|158.89|160.94|158.74|161.43|159.23|160.9|158.7|0
1707977400000|2024-02-15 06:10:00|160.99|158.79|160.75|158.55|161.04|158.84|160.75|158.55|0
1707977700000|2024-02-15 06:15:00|160.65|158.45|160.46|158.26|160.65|158.45|160.46|158.26|0
1707978000000|2024-02-15 06:20:00|160.41|158.21|160.46|158.26|160.55|158.35|160.36|158.16|0
1707978300000|2024-02-15 06:25:00|160.55|158.35|160.65|158.45|160.65|158.45|160.45|158.25|0
1707978600000|2024-02-15 06:30:00|160.74|158.54|160.26|158.06|160.74|158.54|160.26|158.06|0
1707978900000|2024-02-15 06:35:00|160.16|157.96|160.26|158.06|160.36|158.16|160.16|157.96|0
1707979200000|2024-02-15 06:40:00|160.35|158.15|159.68|157.48|160.35|158.15|159.29|157.09|0
1707979500000|2024-02-15 06:45:00|159.77|157.57|158.86|156.66|159.77|157.57|158.81|156.61|0
1707979800000|2024-02-15 06:50:00|158.81|156.61|159.1|156.9|159.1|156.9|158.72|156.52|0
1707980100000|2024-02-15 06:55:00|159|156.8|158.71|156.51|159.24|157.04|158.62|156.42|0
1707980400000|2024-02-15 07:00:00|158.81|156.61|158.52|156.32|159.19|156.99|158.52|156.32|0
1707980700000|2024-02-15 07:05:00|158.62|156.42|158.52|156.32|158.9|156.7|158.42|156.22|0
1707981000000|2024-02-15 07:10:00|158.42|156.22|158.04|155.84|158.61|156.41|157.75|155.55|0
1707981300000|2024-02-15 07:15:00|157.99|155.79|157.85|155.65|158.04|155.84|157.75|155.55|0
1707981600000|2024-02-15 07:20:00|157.94|155.74|157.46|155.26|157.94|155.74|157.37|155.17|0
1707981900000|2024-02-15 07:25:00|157.37|155.17|157.27|155.07|157.56|155.36|157.27|155.07|0
1707982200000|2024-02-15 07:30:00|157.37|155.17|157.37|155.17|157.46|155.26|157.18|154.98|0
1707982500000|2024-02-15 07:35:00|157.27|155.07|157.75|155.55|157.75|155.55|157.18|154.98|0
1707982800000|2024-02-15 07:40:00|157.84|155.64|157.55|155.35|157.84|155.64|157.46|155.26|0
1707983100000|2024-02-15 07:45:00|157.65|155.45|157.65|155.45|157.74|155.54|157.46|155.26|0
1707983400000|2024-02-15 07:50:00|157.74|155.54|157.55|155.35|157.84|155.64|157.55|155.35|0
1707983700000|2024-02-15 07:55:00|157.6|155.4|158.31|156.11|158.31|156.11|157.6|155.4|0
1707984000000|2024-02-15 08:00:00|158.27|156.07|157.93|155.73|158.41|156.21|157.64|155.44|0
1707984300000|2024-02-15 08:05:00|157.83|155.63|157.35|155.15|157.83|155.63|157.26|155.06|0
1707984600000|2024-02-15 08:10:00|157.26|155.06|157.07|154.87|157.64|155.44|157.07|154.87|0
1707984900000|2024-02-15 08:15:00|157.16|154.96|157.16|154.96|157.16|154.96|156.5|154.3|0
1707985200000|2024-02-15 08:20:00|157.26|155.06|158.29|156.09|158.48|156.28|156.97|154.77|0
1707985500000|2024-02-15 08:25:00|158.19|155.99|157.81|155.61|158.38|156.18|157.71|155.51|0
1707985800000|2024-02-15 08:30:00|157.71|155.51|158.09|155.89|158.28|156.08|157.62|155.42|0
1707986100000|2024-02-15 08:35:00|158.19|155.99|158.28|156.08|158.66|156.46|158.09|155.89|0
1707986400000|2024-02-15 08:40:00|158.38|156.18|158.28|156.08|158.52|156.32|158.18|155.98|0
1707986700000|2024-02-15 08:45:00|158.18|155.98|157.8|155.6|158.18|155.98|157.71|155.51|0
1707987000000|2024-02-15 08:50:00|157.9|155.7|158.18|155.98|158.47|156.27|157.9|155.7|0
1707987300000|2024-02-15 08:55:00|158.08|155.88|157.7|155.5|158.08|155.88|157.7|155.5|0
1707987600000|2024-02-15 09:00:00|157.8|155.6|158.27|156.07|158.46|156.26|157.8|155.6|0
1707987900000|2024-02-15 09:05:00|158.37|156.17|158.94|156.74|159.03|156.83|158.18|155.98|0
1707988200000|2024-02-15 09:10:00|159.03|156.83|159.41|157.21|159.7|157.5|159.03|156.83|0
1707988500000|2024-02-15 09:15:00|159.51|157.31|159.12|156.92|159.51|157.31|158.93|156.73|0
1707988800000|2024-02-15 09:20:00|159.03|156.83|158.65|156.45|159.12|156.92|158.41|156.21|0
1707989100000|2024-02-15 09:25:00|158.74|156.54|158.93|156.73|159.22|157.02|158.64|156.44|0
1707989400000|2024-02-15 09:30:00|159.03|156.83|159.21|157.01|159.31|157.11|158.74|156.54|0
1707989700000|2024-02-15 09:35:00|159.31|157.11|159.21|157.01|159.31|157.11|158.93|156.73|0
1707990000000|2024-02-15 09:40:00|159.12|156.92|159.02|156.82|159.21|157.01|158.93|156.73|0
1707990300000|2024-02-15 09:45:00|159.12|156.92|159.69|157.49|159.69|157.49|159.02|156.82|0
1707990600000|2024-02-15 09:50:00|159.78|157.58|159.3|157.1|159.78|157.58|159.21|157.01|0
1707990900000|2024-02-15 09:55:00|159.4|157.2|159.11|156.91|159.4|157.2|159.02|156.82|0
1707991200000|2024-02-15 10:00:00|159.21|157.01|158.92|156.72|159.3|157.1|158.92|156.72|0
1707991500000|2024-02-15 10:05:00|158.82|156.62|158.78|156.58|159.01|156.81|158.63|156.43|0
1707991800000|2024-02-15 10:10:00|158.73|156.53|158.82|156.62|158.92|156.72|158.63|156.43|0
1707992100000|2024-02-15 10:15:00|158.91|156.71|159.49|157.29|159.49|157.29|158.82|156.62|0
1707992400000|2024-02-15 10:20:00|159.39|157.19|159.87|157.67|160.16|157.96|159.39|157.19|0
1707992700000|2024-02-15 10:25:00|159.77|157.57|159.87|157.67|159.96|157.76|159.58|157.38|0
1707993000000|2024-02-15 10:30:00|159.77|157.57|159.48|157.28|159.96|157.76|159.39|157.19|0
1707993300000|2024-02-15 10:35:00|159.58|157.38|159.86|157.66|160.05|157.85|159.58|157.38|0
1707993600000|2024-02-15 10:40:00|159.77|157.57|160.05|157.85|160.1|157.9|159.48|157.28|0
1707993900000|2024-02-15 10:45:00|159.96|157.76|159.95|157.75|160.05|157.85|159.76|157.56|0
1707994200000|2024-02-15 10:50:00|160.05|157.85|160.14|157.94|160.34|158.14|160.05|157.85|0
1707994500000|2024-02-15 10:55:00|160.24|158.04|159.66|157.46|160.24|158.04|159.66|157.46|0
1707994800000|2024-02-15 11:00:00|159.76|157.56|158.99|156.79|159.76|157.56|158.99|156.79|0
1707995100000|2024-02-15 11:05:00|159.09|156.89|159.18|156.98|159.37|157.17|158.8|156.6|0
1707995400000|2024-02-15 11:10:00|159.14|156.94|159.37|157.17|159.37|157.17|159.09|156.89|0
1707995700000|2024-02-15 11:15:00|159.47|157.27|159.56|157.36|159.9|157.7|159.37|157.17|0
1707996000000|2024-02-15 11:20:00|159.47|157.27|159.37|157.17|159.66|157.46|159.18|156.98|0
1707996300000|2024-02-15 11:25:00|159.46|157.26|159.46|157.26|159.75|157.55|159.37|157.17|0
1707996600000|2024-02-15 11:30:00|159.56|157.36|159.75|157.55|159.75|157.55|159.27|157.07|0
1707996900000|2024-02-15 11:35:00|159.84|157.64|159.75|157.55|160.03|157.83|159.65|157.45|0
1707997200000|2024-02-15 11:40:00|159.65|157.45|159.74|157.54|159.84|157.64|159.46|157.26|0
1707997500000|2024-02-15 11:45:00|159.65|157.45|159.65|157.45|159.84|157.64|159.55|157.35|0
1707997800000|2024-02-15 11:50:00|159.55|157.35|159.65|157.45|159.93|157.73|159.55|157.35|0
1707998100000|2024-02-15 11:55:00|159.74|157.54|159.55|157.35|159.74|157.54|159.36|157.16|0
1707998400000|2024-02-15 12:00:00|159.64|157.44|159.74|157.54|159.83|157.63|159.36|157.16|0
1707998700000|2024-02-15 12:05:00|159.83|157.63|159.26|157.06|159.83|157.63|159.26|157.06|0
1707999000000|2024-02-15 12:10:00|159.16|156.96|158.97|156.77|159.26|157.06|158.78|156.58|0
1707999300000|2024-02-15 12:15:00|159.06|156.86|159.54|157.34|159.54|157.34|158.97|156.77|0
1707999600000|2024-02-15 12:20:00|159.45|157.25|159.35|157.15|159.92|157.72|159.25|157.05|0
1707999900000|2024-02-15 12:25:00|159.44|157.24|158.96|156.76|159.54|157.34|158.96|156.76|0
1708000200000|2024-02-15 12:30:00|159.06|156.86|158.68|156.48|159.06|156.86|158.68|156.48|0
1708000500000|2024-02-15 12:35:00|158.77|156.57|159.06|156.86|159.06|156.86|158.77|156.57|0
1708000800000|2024-02-15 12:40:00|158.96|156.76|158.67|156.47|158.96|156.76|158.63|156.43|0
1708001100000|2024-02-15 12:45:00|158.58|156.38|158.58|156.38|158.67|156.47|158.39|156.19|0
1708001400000|2024-02-15 12:50:00|158.48|156.28|159.43|157.23|159.43|157.23|158.48|156.28|0
1708001700000|2024-02-15 12:55:00|159.53|157.33|158.95|156.75|159.53|157.33|158.81|156.61|0
1708002000000|2024-02-15 13:00:00|159.05|156.85|159.14|156.94|159.33|157.13|158.86|156.66|0
1708002300000|2024-02-15 13:05:00|159.24|157.04|159.05|156.85|159.33|157.13|158.95|156.75|0
1708002600000|2024-02-15 13:10:00|159.14|156.94|159.43|157.23|159.71|157.51|158.86|156.66|0
1708002900000|2024-02-15 13:15:00|159.52|157.32|159.62|157.42|159.81|157.61|159.52|157.32|0
1708003200000|2024-02-15 13:20:00|159.52|157.32|160.38|158.18|160.38|158.18|159.52|157.32|0
1708003500000|2024-02-15 13:25:00|160.29|158.09|160.19|157.99|160.48|158.28|160|157.8|0
1708003800000|2024-02-15 13:30:00|158.8|156.6|158.8|156.6|159.9|157.7|156.76|154.56|0
1708004100000|2024-02-15 13:35:00|158.85|156.65|157.51|155.31|158.94|156.74|157.42|155.22|0
1708004400000|2024-02-15 13:40:00|157.61|155.41|157.99|155.79|159.23|157.03|157.32|155.12|0
1708004700000|2024-02-15 13:45:00|157.8|155.6|160.36|158.16|160.65|158.45|157.8|155.6|0
1708005000000|2024-02-15 13:50:00|160.17|157.97|160.55|158.35|160.74|158.54|159.88|157.68|0
1708005300000|2024-02-15 13:55:00|160.36|158.16|159.59|157.39|160.36|158.16|159.35|157.15|0
1708005600000|2024-02-15 14:00:00|159.88|157.68|160.07|157.87|160.36|158.16|159.59|157.39|0
1708005900000|2024-02-15 14:05:00|160.16|157.96|160.45|158.25|161.03|158.83|160.07|157.87|0
1708006200000|2024-02-15 14:10:00|160.55|158.35|160.93|158.73|161.22|159.02|160.35|158.15|0
1708006500000|2024-02-15 14:15:00|160.83|158.63|160.93|158.73|161.22|159.02|160.31|158.11|0
1708006800000|2024-02-15 14:20:00|160.83|158.63|160.16|157.96|160.83|158.63|159.97|157.77|0
1708007100000|2024-02-15 14:25:00|160.25|158.05|161.12|158.92|162.28|160.08|160.25|158.05|0
1708007400000|2024-02-15 14:30:00|161.31|159.11|159.2|157|161.31|159.11|158.72|156.52|0
1708007700000|2024-02-15 14:35:00|159.1|156.9|158.91|156.71|159.87|157.67|158.34|156.14|0
1708008000000|2024-02-15 14:40:00|158.81|156.61|160.05|157.85|160.15|157.95|158.33|156.13|0
1708008300000|2024-02-15 14:45:00|159.96|157.76|158.43|156.23|160.05|157.85|157.86|155.66|0
1708008600000|2024-02-15 14:50:00|158.24|156.04|160.44|158.24|160.72|158.52|157.1|154.9|0
1708008900000|2024-02-15 14:55:00|160.34|158.14|160.15|157.95|160.63|158.43|159.57|157.37|0
1708009200000|2024-02-15 15:00:00|159.86|157.66|159.66|157.46|160.34|158.14|158.61|156.41|0
1708009500000|2024-02-15 15:05:00|159.95|157.75|157.94|155.74|159.95|157.75|157.94|155.74|0
1708009800000|2024-02-15 15:10:00|158.04|155.84|157.8|155.6|158.51|156.31|157.37|155.17|0
1708010100000|2024-02-15 15:15:00|157.85|155.65|157.83|155.63|158.04|155.84|156.43|154.23|0
1708010400000|2024-02-15 15:20:00|157.74|155.54|157.64|155.44|159.54|157.34|157.45|155.25|0
1708010700000|2024-02-15 15:25:00|157.36|155.16|160.31|158.11|160.5|158.3|157.07|154.87|0
1708011000000|2024-02-15 15:30:00|160.21|158.01|160.78|158.58|161.75|159.55|159.73|157.53|0
1708011300000|2024-02-15 15:35:00|160.83|158.63|159.63|157.43|161.46|159.26|159.63|157.43|0
1708011600000|2024-02-15 15:40:00|159.82|157.62|160.13|157.93|160.78|158.58|159.65|157.45|0
1708011900000|2024-02-15 15:45:00|160.03|157.83|159.46|157.26|160.32|158.12|159.17|156.97|0
1708012200000|2024-02-15 15:50:00|159.36|157.16|159.17|156.97|159.84|157.64|158.98|156.78|0
1708012500000|2024-02-15 15:55:00|159.36|157.16|159.17|156.97|159.74|157.54|158.59|156.39|0
1708012800000|2024-02-15 16:00:00|159.26|157.06|161.47|159.27|161.67|159.47|158.69|156.49|0
1708013100000|2024-02-15 16:05:00|161.57|159.37|162.54|160.34|163.12|160.92|160.99|158.79|0
1708013400000|2024-02-15 16:10:00|162.73|160.53|162.05|159.85|162.92|160.72|160.55|158.35|0
1708013700000|2024-02-15 16:15:00|161.96|159.76|162.34|160.14|162.44|160.24|161.76|159.56|0
1708014000000|2024-02-15 16:20:00|162.44|160.24|162.04|159.84|162.53|160.33|161.46|159.26|0
1708014300000|2024-02-15 16:25:00|161.94|159.74|161.46|159.26|162.72|160.52|161.07|158.87|0
1708014600000|2024-02-15 16:30:00|161.36|159.16|161.46|159.26|161.84|159.64|160.88|158.68|0
1708014900000|2024-02-15 16:35:00|161.36|159.16|160.02|157.82|161.41|159.21|159.92|157.72|0
1708015200000|2024-02-15 16:40:00|159.82|157.62|159.35|157.15|159.82|157.62|158.87|156.67|0
1708015500000|2024-02-15 16:45:00|159.25|157.05|159.44|157.24|159.63|157.43|158.77|156.57|0
1708015800000|2024-02-15 16:50:00|159.53|157.33|161.33|159.13|162.3|160.1|159.44|157.24|0
1708016100000|2024-02-15 16:55:00|161.43|159.23|160.66|158.46|161.81|159.61|160.56|158.36|0
1708016400000|2024-02-15 17:00:00|160.56|158.36|160.37|158.17|161.23|159.03|160.18|157.98|0
1708016700000|2024-02-15 17:05:00|160.56|158.36|160.47|158.27|161.14|158.94|160.37|158.17|0
1708017000000|2024-02-15 17:10:00|160.37|158.17|159.04|156.84|160.47|158.27|158|155.8|0
1708017300000|2024-02-15 17:15:00|158.94|156.74|158.09|155.89|159.52|157.32|158.09|155.89|0
1708017600000|2024-02-15 17:20:00|158.28|156.08|158.46|156.26|158.75|156.55|157.85|155.65|0
1708017900000|2024-02-15 17:25:00|158.56|156.36|157.7|155.5|158.65|156.45|157.7|155.5|0
1708018200000|2024-02-15 17:30:00|157.61|155.41|157.8|155.6|158.27|156.07|157.51|155.31|0
1708018500000|2024-02-15 17:35:00|157.7|155.5|157.7|155.5|158.08|155.88|157.61|155.41|0
1708018800000|2024-02-15 17:40:00|157.61|155.41|157.6|155.4|157.98|155.78|157.51|155.31|0
1708019100000|2024-02-15 17:45:00|157.51|155.31|158.17|155.97|158.65|156.45|157.23|155.03|0
1708019400000|2024-02-15 17:50:00|158.08|155.88|157.7|155.5|158.36|156.16|157.41|155.21|0
1708019700000|2024-02-15 17:55:00|157.6|155.4|159.21|157.01|159.31|157.11|157.6|155.4|0
1708020000000|2024-02-15 18:00:00|159.4|157.2|159.31|157.11|159.6|157.4|158.83|156.63|0
1708020300000|2024-02-15 18:05:00|159.4|157.2|156.65|154.45|159.4|157.2|156.28|154.08|0
1708020600000|2024-02-15 18:10:00|156.56|154.36|156.09|153.89|156.75|154.55|155.05|152.85|0
1708020900000|2024-02-15 18:15:00|155.99|153.79|155.79|153.59|155.99|153.79|154.49|152.29|0
1708021200000|2024-02-15 18:20:00|155.41|153.21|155.93|153.73|156.72|154.52|155.23|153.03|0
1708021500000|2024-02-15 18:25:00|155.83|153.63|155.04|152.84|156.35|154.15|155.04|152.84|0
1708021800000|2024-02-15 18:30:00|155.13|152.93|155.13|152.93|155.41|153.21|154.3|152.1|0
1708022100000|2024-02-15 18:35:00|155.22|153.02|155.59|153.39|156.53|154.33|155.22|153.02|0
1708022400000|2024-02-15 18:40:00|155.5|153.3|156.62|154.42|157.09|154.89|155.03|152.83|0
1708022700000|2024-02-15 18:45:00|156.53|154.33|156.53|154.33|156.81|154.61|156.06|153.86|0
1708023000000|2024-02-15 18:50:00|156.48|154.28|156.34|154.14|156.48|154.28|155.4|153.2|0
1708023300000|2024-02-15 18:55:00|156.24|154.04|155.4|153.2|156.52|154.32|155.4|153.2|0
1708023600000|2024-02-15 19:00:00|155.31|153.11|154.93|152.73|155.77|153.57|154.65|152.45|0
1708023900000|2024-02-15 19:05:00|154.84|152.64|154.75|152.55|155.77|153.57|153.91|151.71|0
1708024200000|2024-02-15 19:10:00|154.65|152.45|155.86|153.66|156.8|154.6|154.56|152.36|0
1708024500000|2024-02-15 19:15:00|155.96|153.76|154.65|152.45|156.05|153.85|154.56|152.36|0
1708024800000|2024-02-15 19:20:00|155.02|152.82|154.55|152.35|155.3|153.1|154.55|152.35|0
1708025100000|2024-02-15 19:25:00|154.65|152.45|154.46|152.26|156.14|153.94|154.37|152.17|0
1708025400000|2024-02-15 19:30:00|154.37|152.17|153.9|151.7|154.64|152.44|153.81|151.61|0
1708025700000|2024-02-15 19:35:00|154|151.8|153.99|151.79|154.09|151.89|153.44|151.24|0
1708026000000|2024-02-15 19:40:00|154.09|151.89|153.62|151.42|154.46|152.26|153.44|151.24|0
1708026300000|2024-02-15 19:45:00|153.44|151.24|152.88|150.68|153.62|151.42|152.88|150.68|0
1708026600000|2024-02-15 19:50:00|152.7|150.5|152.42|150.22|153.62|151.42|152.24|150.04|0
1708026900000|2024-02-15 19:55:00|152.33|150.13|153.06|150.86|153.43|151.23|151.78|149.58|0
1708027200000|2024-02-15 20:00:00|152.97|150.77|153.25|151.05|153.89|151.69|152.97|150.77|0
1708027500000|2024-02-15 20:05:00|153.34|151.14|154.35|152.15|154.54|152.34|153.34|151.14|0
1708027800000|2024-02-15 20:10:00|154.26|152.06|153.24|151.04|154.26|152.06|152.78|150.58|0
1708028100000|2024-02-15 20:15:00|153.33|151.13|154.07|151.87|154.26|152.06|152.87|150.67|0
1708028400000|2024-02-15 20:20:00|154.17|151.97|154.95|152.75|155.19|152.99|153.7|151.5|0
1708028700000|2024-02-15 20:25:00|155|152.8|153.51|151.31|155|152.8|153.33|151.13|0
1708029000000|2024-02-15 20:30:00|153.61|151.41|153.24|151.04|153.79|151.59|153.14|150.94|0
1708029300000|2024-02-15 20:35:00|153.33|151.13|154.72|152.52|154.72|152.52|153.33|151.13|0
1708029600000|2024-02-15 20:40:00|154.81|152.61|154.62|152.42|154.81|152.61|154.25|152.05|0
1708029900000|2024-02-15 20:45:00|154.71|152.51|154.9|152.7|155.18|152.98|154.34|152.14|0
1708030200000|2024-02-15 20:50:00|154.99|152.79|153.23|151.03|154.99|152.79|152.77|150.57|0
1708030500000|2024-02-15 20:55:00|153.04|150.84|151.64|149.44|154.61|152.41|151.27|149.07|0
1708030800000|2024-02-15 21:00:00|151.46|149.26|150.91|148.71|151.82|149.62|150.63|148.43|0
1708031100000|2024-02-15 21:05:00|151|148.8|150.27|148.07|151|148.8|150.27|148.07|0
1708031400000|2024-02-15 21:10:00|150.08|147.88|151.08|148.88|151.08|148.88|150.08|147.88|0
1708031700000|2024-02-15 21:15:00|151|148.6|150.36|147.96|151|148.6|150.36|147.96|0
1708032000000|2024-02-15 21:20:00|150.41|148.01|150.63|148.23|150.63|148.23|150.41|148.01|0
1708032300000|2024-02-15 21:25:00|150.54|148.14|150|147.6|150.54|148.14|150|147.6|0
1708032600000|2024-02-15 21:30:00|150.09|147.69|150.18|147.78|150.18|147.78|150|147.6|0
1708032900000|2024-02-15 21:35:00|150.09|147.69|149.99|147.59|150.18|147.78|149.99|147.59|0
1708033200000|2024-02-15 21:40:00|149.9|147.5|150.54|148.14|150.54|148.14|149.9|147.5|0
1708033500000|2024-02-15 21:45:00|150.45|148.05|150.17|147.77|150.54|148.14|150.08|147.68|0
1708033800000|2024-02-15 21:50:00|150.26|147.86|149.81|147.41|150.26|147.86|149.81|147.41|0
1708034100000|2024-02-15 21:55:00|149.72|147.32|150.12|147.72|150.21|147.81|149.62|147.22|0
1708034400000|2024-02-15 22:00:00|150.27|147.87|150.34|147.94|150.36|147.96|150.19|147.79|0
1708034700000|2024-02-15 22:05:00|150.36|147.96|150.38|147.98|150.46|148.06|150.3|147.9|0
1708035000000|2024-02-15 22:10:00|150.46|148.06|150.45|148.05|150.46|148.06|150.45|148.05|0
1708035300000|2024-02-15 22:15:00|150.44|148.04|150.39|147.99|150.44|148.04|150.24|147.84|0
1708035600000|2024-02-15 22:20:00|150.37|147.97|150.41|148.01|150.43|148.03|150.34|147.94|0
1708035900000|2024-02-15 22:25:00|150.53|148.13|150.69|148.29|150.7|148.3|150.53|148.13|0
1708036200000|2024-02-15 22:30:00|150.68|148.28|150.67|148.27|150.75|148.35|150.47|148.07|0
1708036500000|2024-02-15 22:35:00|150.6|148.2|150.68|148.28|150.68|148.28|150.6|148.2|0
1708036800000|2024-02-15 22:40:00|150.64|148.24|150.59|148.19|150.69|148.29|150.53|148.13|0
1708037100000|2024-02-15 22:45:00|150.58|148.18|150.69|148.29|150.69|148.29|150.52|148.12|0
1708037400000|2024-02-15 22:50:00|150.58|148.18|150.56|148.16|150.61|148.21|150.52|148.12|0
1708037700000|2024-02-15 22:55:00|150.58|148.18|150.62|148.22|150.62|148.22|150.56|148.16|0
1708038000000|2024-02-15 23:00:00|150.47|148.07|150.69|148.29|150.78|148.38|150.24|147.84|0
1708038300000|2024-02-15 23:05:00|150.78|148.38|150.83|148.43|150.97|148.57|150.69|148.29|0
1708038600000|2024-02-15 23:10:00|150.78|148.38|150.87|148.47|151.05|148.65|150.78|148.38|0
1708038900000|2024-02-15 23:15:00|150.96|148.56|150.87|148.47|151.01|148.61|150.78|148.38|0
1708039200000|2024-02-15 23:20:00|150.96|148.56|150.87|148.47|150.96|148.56|150.87|148.47|0
1708039500000|2024-02-15 23:25:00|150.78|148.38|150.96|148.56|151.05|148.65|150.78|148.38|0
1708039800000|2024-02-15 23:30:00|150.87|148.47|150.96|148.56|151.05|148.65|150.87|148.47|0
1708040100000|2024-02-15 23:35:00|151.05|148.65|150.77|148.37|151.05|148.65|150.77|148.37|0
1708040400000|2024-02-15 23:40:00|150.68|148.28|150.5|148.1|150.68|148.28|150.41|148.01|0
1708040700000|2024-02-15 23:45:00|150.54|148.14|150.77|148.37|150.86|148.46|150.54|148.14|0
1708041000000|2024-02-15 23:50:00|150.72|148.32|150.77|148.37|150.77|148.37|150.58|148.18|0
1708041300000|2024-02-15 23:55:00|150.86|148.46|150.86|148.46|151.04|148.64|150.86|148.46|0
1708041600000|2024-02-16 00:00:00|150.95|148.55|151.4|149|151.49|149.09|150.85|148.45|0
1708041900000|2024-02-16 00:05:00|151.49|149.09|151.49|149.09|151.49|149.09|151.13|148.73|0
1708042200000|2024-02-16 00:10:00|151.58|149.18|151.76|149.36|151.76|149.36|151.49|149.09|0
1708042500000|2024-02-16 00:15:00|151.72|149.32|151.67|149.27|151.86|149.46|151.49|149.09|0
1708042800000|2024-02-16 00:20:00|151.72|149.32|152.22|149.82|152.22|149.82|151.72|149.32|0
1708043100000|2024-02-16 00:25:00|152.31|149.91|152.49|150.09|152.59|150.19|152.22|149.82|0
1708043400000|2024-02-16 00:30:00|152.45|150.05|152.4|150|152.49|150.09|152.31|149.91|0
1708043700000|2024-02-16 00:35:00|152.31|149.91|152.49|150.09|152.58|150.18|152.31|149.91|0
1708044000000|2024-02-16 00:40:00|152.4|150|152.58|150.18|152.58|150.18|152.4|150|0
1708044300000|2024-02-16 00:45:00|152.49|150.09|152.49|150.09|152.58|150.18|152.4|150|0
1708044600000|2024-02-16 00:50:00|152.58|150.18|153.04|150.64|153.13|150.73|152.58|150.18|0
1708044900000|2024-02-16 00:55:00|152.95|150.55|152.94|150.54|153.31|150.91|152.94|150.54|0
1708045200000|2024-02-16 01:00:00|152.85|150.45|153.4|151|153.4|151|152.85|150.45|0
1708045500000|2024-02-16 01:05:00|153.31|150.91|153.4|151|153.59|151.19|153.31|150.91|0
1708045800000|2024-02-16 01:10:00|153.49|151.09|153.03|150.63|153.49|151.09|152.94|150.54|0
1708046100000|2024-02-16 01:15:00|152.93|150.73|153.02|150.82|153.11|150.91|152.84|150.64|0
1708046400000|2024-02-16 01:20:00|153.07|150.87|152.56|150.36|153.07|150.87|152.56|150.36|0
1708046700000|2024-02-16 01:25:00|152.61|150.41|152.47|150.27|152.61|150.41|152.47|150.27|0
1708047000000|2024-02-16 01:30:00|152.37|150.17|152.92|150.72|152.92|150.72|152.37|150.17|0
1708047300000|2024-02-16 01:35:00|152.88|150.68|153.48|151.28|153.48|151.28|152.74|150.54|0
1708047600000|2024-02-16 01:40:00|153.57|151.37|153.29|151.09|154.03|151.83|153.29|151.09|0
1708047900000|2024-02-16 01:45:00|153.38|151.18|153.1|150.9|153.38|151.18|153.1|150.9|0
1708048200000|2024-02-16 01:50:00|153.01|150.81|152.83|150.63|153.01|150.81|152.73|150.53|0
1708048500000|2024-02-16 01:55:00|152.82|150.62|152.73|150.53|152.92|150.72|152.55|150.35|0
1708048800000|2024-02-16 02:00:00|152.64|150.44|152.73|150.53|152.91|150.71|152.64|150.44|0
1708049100000|2024-02-16 02:05:00|152.82|150.62|152.91|150.71|153.1|150.9|152.82|150.62|0
1708049400000|2024-02-16 02:10:00|152.82|150.62|152.73|150.53|152.91|150.71|152.63|150.43|0
1708049700000|2024-02-16 02:15:00|152.63|150.43|152.72|150.52|152.82|150.62|152.63|150.43|0
1708050000000|2024-02-16 02:20:00|152.63|150.43|152.63|150.43|152.72|150.52|152.54|150.34|0
1708050300000|2024-02-16 02:25:00|152.72|150.52|152.63|150.43|152.91|150.71|152.63|150.43|0
1708050600000|2024-02-16 02:30:00|152.58|150.38|152.35|150.15|152.63|150.43|152.26|150.06|0
1708050900000|2024-02-16 02:35:00|152.26|150.06|152.35|150.15|152.44|150.24|152.26|150.06|0
1708051200000|2024-02-16 02:40:00|152.44|150.24|152.62|150.42|152.62|150.42|152.44|150.24|0
1708051500000|2024-02-16 02:45:00|152.72|150.52|152.35|150.15|152.72|150.52|152.35|150.15|0
1708051800000|2024-02-16 02:50:00|152.25|150.05|151.98|149.78|152.25|150.05|151.98|149.78|0
1708052100000|2024-02-16 02:55:00|151.89|149.69|151.79|149.59|151.98|149.78|151.79|149.59|0
1708052400000|2024-02-16 03:00:00|151.7|149.5|152.07|149.87|152.07|149.87|151.7|149.5|0
1708052700000|2024-02-16 03:05:00|151.97|149.77|151.97|149.77|152.07|149.87|151.88|149.68|0
1708053000000|2024-02-16 03:10:00|152.06|149.86|151.97|149.77|152.06|149.86|151.97|149.77|0
1708053300000|2024-02-16 03:15:00|152.06|149.86|152.06|149.86|152.06|149.86|151.97|149.77|0
1708053600000|2024-02-16 03:20:00|151.97|149.77|152.06|149.86|152.15|149.95|151.88|149.68|0
1708053900000|2024-02-16 03:25:00|152.11|149.91|152.15|149.95|152.15|149.95|151.97|149.77|0
1708054200000|2024-02-16 03:30:00|152.06|149.86|152.15|149.95|152.24|150.04|152.06|149.86|0
1708054500000|2024-02-16 03:35:00|152.06|149.86|151.87|149.67|152.06|149.86|151.87|149.67|0
1708054800000|2024-02-16 03:40:00|151.78|149.58|151.78|149.58|151.87|149.67|151.69|149.49|0
1708055100000|2024-02-16 03:45:00|151.87|149.67|151.87|149.67|152.05|149.85|151.82|149.62|0
1708055400000|2024-02-16 03:50:00|151.96|149.76|151.96|149.76|152.05|149.85|151.87|149.67|0
1708055700000|2024-02-16 03:55:00|151.86|149.66|151.86|149.66|151.86|149.66|151.68|149.48|0
1708056000000|2024-02-16 04:00:00|151.91|149.71|152.05|149.85|152.14|149.94|151.86|149.66|0
1708056300000|2024-02-16 04:05:00|151.95|149.75|151.95|149.75|152.05|149.85|151.95|149.75|0
1708056600000|2024-02-16 04:10:00|151.86|149.66|151.77|149.57|151.86|149.66|151.68|149.48|0
1708056900000|2024-02-16 04:15:00|151.67|149.47|151.58|149.38|151.67|149.47|151.49|149.29|0
1708057200000|2024-02-16 04:20:00|151.67|149.47|151.95|149.75|151.95|149.75|151.67|149.47|0
1708057500000|2024-02-16 04:25:00|151.9|149.7|151.72|149.52|151.9|149.7|151.67|149.47|0
1708057800000|2024-02-16 04:30:00|151.76|149.56|151.39|149.19|151.76|149.56|151.39|149.19|0
1708058100000|2024-02-16 04:35:00|151.48|149.28|151.48|149.28|151.58|149.38|151.39|149.19|0
1708058400000|2024-02-16 04:40:00|151.44|149.24|151.48|149.28|151.57|149.37|151.44|149.24|0
1708058700000|2024-02-16 04:45:00|151.57|149.37|151.57|149.37|151.66|149.46|151.48|149.28|0
1708059000000|2024-02-16 04:50:00|151.66|149.46|151.84|149.64|151.85|149.65|151.66|149.46|0
1708059300000|2024-02-16 04:55:00|151.94|149.74|152.12|149.92|152.12|149.92|151.84|149.64|0
1708059600000|2024-02-16 05:00:00|152.07|149.87|151.66|149.46|152.07|149.87|151.66|149.46|0
1708059900000|2024-02-16 05:05:00|151.75|149.55|151.75|149.55|151.75|149.55|151.66|149.46|0
1708060200000|2024-02-16 05:10:00|151.66|149.46|151.65|149.45|151.75|149.55|151.56|149.36|0
1708060500000|2024-02-16 05:15:00|151.75|149.55|151.74|149.54|151.75|149.55|151.65|149.45|0
1708060800000|2024-02-16 05:20:00|151.65|149.45|151.93|149.73|151.93|149.73|151.65|149.45|0
1708061100000|2024-02-16 05:25:00|151.97|149.77|151.92|149.72|152.02|149.82|151.83|149.63|0
1708061400000|2024-02-16 05:30:00|151.88|149.68|151.92|149.72|152.11|149.91|151.74|149.54|0
1708061700000|2024-02-16 05:35:00|152.01|149.81|152.01|149.81|152.11|149.91|151.92|149.72|0
1708062000000|2024-02-16 05:40:00|152.06|149.86|152.1|149.9|152.2|150|152.06|149.86|0
1708062300000|2024-02-16 05:45:00|152.15|149.95|152.01|149.81|152.19|149.99|151.92|149.72|0
1708062600000|2024-02-16 05:50:00|152.06|149.86|152.28|150.08|152.28|150.08|152.06|149.86|0
1708062900000|2024-02-16 05:55:00|152.37|150.17|152.56|150.36|152.56|150.36|152.37|150.17|0
1708063200000|2024-02-16 06:00:00|152.51|150.31|152.37|150.17|152.56|150.36|152.28|150.08|0
1708063500000|2024-02-16 06:05:00|152.28|150.08|152.28|150.08|152.46|150.26|152.28|150.08|0
1708063800000|2024-02-16 06:10:00|152.37|150.17|152.18|149.98|152.37|150.17|152.18|149.98|0
1708064100000|2024-02-16 06:15:00|152.09|149.89|152.09|149.89|152.18|149.98|152.09|149.89|0
1708064400000|2024-02-16 06:20:00|152.18|149.98|152.27|150.07|152.46|150.26|152.14|149.94|0
1708064700000|2024-02-16 06:25:00|152.37|150.17|152.27|150.07|152.37|150.17|152.09|149.89|0
1708065000000|2024-02-16 06:30:00|152.32|150.12|152.18|149.98|152.41|150.21|152.18|149.98|0
1708065300000|2024-02-16 06:35:00|152.27|150.07|152.08|149.88|152.36|150.16|152.08|149.88|0
1708065600000|2024-02-16 06:40:00|151.99|149.79|151.62|149.42|151.99|149.79|151.53|149.33|0
1708065900000|2024-02-16 06:45:00|151.53|149.33|151.71|149.51|151.81|149.61|151.53|149.33|0
1708066200000|2024-02-16 06:50:00|151.81|149.61|151.76|149.56|151.81|149.61|151.71|149.51|0
1708066500000|2024-02-16 06:55:00|151.8|149.6|151.25|149.05|151.8|149.6|151.25|149.05|0
1708066800000|2024-02-16 07:00:00|151.34|149.14|151.16|148.96|151.62|149.42|151.02|148.82|0
1708067100000|2024-02-16 07:05:00|151.25|149.05|151.43|149.23|151.53|149.33|151.25|149.05|0
1708067400000|2024-02-16 07:10:00|151.48|149.28|151.43|149.23|151.62|149.42|151.34|149.14|0
1708067700000|2024-02-16 07:15:00|151.52|149.32|151.61|149.41|151.61|149.41|151.34|149.14|0
1708068000000|2024-02-16 07:20:00|151.43|149.23|151.24|149.04|151.43|149.23|151.15|148.95|0
1708068300000|2024-02-16 07:25:00|151.15|148.95|150.97|148.77|151.24|149.04|150.79|148.59|0
1708068600000|2024-02-16 07:30:00|151.06|148.86|151.15|148.95|151.24|149.04|151.06|148.86|0
1708068900000|2024-02-16 07:35:00|151.2|149|151.15|148.95|151.42|149.22|151.06|148.86|0
1708069200000|2024-02-16 07:40:00|151.06|148.86|151.05|148.85|151.06|148.86|150.87|148.67|0
1708069500000|2024-02-16 07:45:00|151.15|148.95|150.96|148.76|151.15|148.95|150.87|148.67|0
1708069800000|2024-02-16 07:50:00|151.01|148.81|150.69|148.49|151.01|148.81|150.6|148.4|0
1708070100000|2024-02-16 07:55:00|150.5|148.3|151.14|148.94|151.14|148.94|150.41|148.21|0
1708070400000|2024-02-16 08:00:00|150.87|148.67|150.41|148.21|150.96|148.76|150.41|148.21|0
1708070700000|2024-02-16 08:05:00|150.32|148.12|150.13|147.93|150.41|148.21|150|147.8|0
1708071000000|2024-02-16 08:10:00|150.04|147.84|150.13|147.93|150.32|148.12|149.77|147.57|0
1708071300000|2024-02-16 08:15:00|150.18|147.98|149.77|147.57|150.18|147.98|149.68|147.48|0
1708071600000|2024-02-16 08:20:00|149.72|147.52|149.86|147.66|149.95|147.75|149.4|147.2|0
1708071900000|2024-02-16 08:25:00|149.81|147.61|149.22|147.02|149.81|147.61|149.13|146.93|0
1708072200000|2024-02-16 08:30:00|149.13|146.93|148.95|146.75|149.22|147.02|148.86|146.66|0
1708072500000|2024-02-16 08:35:00|148.9|146.7|148.76|146.56|148.95|146.75|148.67|146.47|0
1708072800000|2024-02-16 08:40:00|148.67|146.47|148.94|146.74|149.13|146.93|148.67|146.47|0
1708073100000|2024-02-16 08:45:00|148.85|146.65|149.03|146.83|149.03|146.83|148.76|146.56|0
1708073400000|2024-02-16 08:50:00|148.94|146.74|148.76|146.56|149.12|146.92|148.58|146.38|0
1708073700000|2024-02-16 08:55:00|148.85|146.65|148.94|146.74|148.94|146.74|148.67|146.47|0
1708074000000|2024-02-16 09:00:00|148.85|146.65|148.76|146.56|149.03|146.83|148.76|146.56|0
1708074300000|2024-02-16 09:05:00|148.85|146.65|149.39|147.19|149.39|147.19|148.85|146.65|0
1708074600000|2024-02-16 09:10:00|149.3|147.1|149.3|147.1|149.48|147.28|149.21|147.01|0
1708074900000|2024-02-16 09:15:00|149.39|147.19|149.02|146.82|149.39|147.19|149.02|146.82|0
1708075200000|2024-02-16 09:20:00|148.93|146.73|148.84|146.64|149.02|146.82|148.66|146.46|0
1708075500000|2024-02-16 09:25:00|148.75|146.55|147.76|145.56|148.75|146.55|147.76|145.56|0
1708075800000|2024-02-16 09:30:00|147.67|145.47|148.02|145.82|148.03|145.83|147.67|145.47|0
1708076100000|2024-02-16 09:35:00|148.11|145.91|148.29|146.09|148.38|146.18|148.02|145.82|0
1708076400000|2024-02-16 09:40:00|148.38|146.18|148.38|146.18|148.47|146.27|148.29|146.09|0
1708076700000|2024-02-16 09:45:00|148.47|146.27|148.56|146.36|148.56|146.36|148.38|146.18|0
1708077000000|2024-02-16 09:50:00|148.47|146.27|149.6|147.4|149.69|147.49|148.38|146.18|0
1708077300000|2024-02-16 09:55:00|149.69|147.49|149.5|147.3|149.78|147.58|149.5|147.3|0
1708077600000|2024-02-16 10:00:00|149.59|147.39|148.78|146.58|149.59|147.39|148.78|146.58|0
1708077900000|2024-02-16 10:05:00|148.87|146.67|148.78|146.58|148.96|146.76|148.78|146.58|0
1708078200000|2024-02-16 10:10:00|148.69|146.49|148.33|146.13|148.69|146.49|148.33|146.13|0
1708078500000|2024-02-16 10:15:00|148.42|146.22|148.51|146.31|148.6|146.4|148.42|146.22|0
1708078800000|2024-02-16 10:20:00|148.55|146.35|148.41|146.21|148.69|146.49|148.32|146.12|0
1708079100000|2024-02-16 10:25:00|148.5|146.3|148.23|146.03|148.5|146.3|147.88|145.68|0
1708079400000|2024-02-16 10:30:00|148.32|146.12|148.41|146.21|148.5|146.3|148.23|146.03|0
1708079700000|2024-02-16 10:35:00|148.32|146.12|147.96|145.76|148.41|146.21|147.96|145.76|0
1708080000000|2024-02-16 10:40:00|148.05|145.85|147.87|145.67|148.14|145.94|147.87|145.67|0
1708080300000|2024-02-16 10:45:00|147.78|145.58|147.87|145.67|147.96|145.76|147.78|145.58|0
1708080600000|2024-02-16 10:50:00|147.78|145.58|148.22|146.02|148.27|146.07|147.78|145.58|0
1708080900000|2024-02-16 10:55:00|148.31|146.11|148.4|146.2|148.49|146.29|148.13|145.93|0
1708081200000|2024-02-16 11:00:00|148.49|146.29|148.58|146.38|148.76|146.56|148.4|146.2|0
1708081500000|2024-02-16 11:05:00|148.67|146.47|148.04|145.84|148.76|146.56|148.04|145.84|0
1708081800000|2024-02-16 11:10:00|148.13|145.93|147.86|145.66|148.13|145.93|147.68|145.48|0
1708082100000|2024-02-16 11:15:00|147.95|145.75|148.4|146.2|148.58|146.38|147.95|145.75|0
1708082400000|2024-02-16 11:20:00|148.49|146.29|148.48|146.28|148.67|146.47|148.3|146.1|0
1708082700000|2024-02-16 11:25:00|148.39|146.19|148.48|146.28|148.57|146.37|148.39|146.19|0
1708083000000|2024-02-16 11:30:00|148.44|146.24|148.3|146.1|148.66|146.46|148.3|146.1|0
1708083300000|2024-02-16 11:35:00|148.21|146.01|148.21|146.01|148.39|146.19|148.12|145.92|0
1708083600000|2024-02-16 11:40:00|148.3|146.1|148.3|146.1|148.3|146.1|148.12|145.92|0
1708083900000|2024-02-16 11:45:00|148.39|146.19|148.84|146.64|149.02|146.82|148.3|146.1|0
1708084200000|2024-02-16 11:50:00|148.75|146.55|148.47|146.27|148.84|146.64|148.47|146.27|0
1708084500000|2024-02-16 11:55:00|148.38|146.18|148.47|146.27|148.65|146.45|148.38|146.18|0
1708084800000|2024-02-16 12:00:00|148.56|146.36|148.65|146.45|148.74|146.54|148.47|146.27|0
1708085100000|2024-02-16 12:05:00|148.56|146.36|148.92|146.72|149.01|146.81|148.47|146.27|0
1708085400000|2024-02-16 12:10:00|149.01|146.81|149.28|147.08|149.37|147.17|149.01|146.81|0
1708085700000|2024-02-16 12:15:00|149.37|147.17|149.64|147.44|149.64|147.44|149.28|147.08|0
1708086000000|2024-02-16 12:20:00|149.73|147.53|149.36|147.16|149.73|147.53|149.09|146.89|0
1708086300000|2024-02-16 12:25:00|149.45|147.25|149.63|147.43|149.63|147.43|149.09|146.89|0
1708086600000|2024-02-16 12:30:00|149.72|147.52|149.63|147.43|149.9|147.7|149.63|147.43|0
1708086900000|2024-02-16 12:35:00|149.72|147.52|149.81|147.61|149.9|147.7|149.63|147.43|0
1708087200000|2024-02-16 12:40:00|149.72|147.52|149.99|147.79|150.08|147.88|149.63|147.43|0
1708087500000|2024-02-16 12:45:00|149.9|147.7|149.36|147.16|149.9|147.7|149.18|146.98|0
1708087800000|2024-02-16 12:50:00|149.45|147.25|149.9|147.7|149.9|147.7|149.36|147.16|0
1708088100000|2024-02-16 12:55:00|149.99|147.79|150.08|147.88|150.08|147.88|149.9|147.7|0
1708088400000|2024-02-16 13:00:00|149.99|147.79|150.37|148.17|150.55|148.35|149.8|147.6|0
1708088700000|2024-02-16 13:05:00|150.46|148.26|150.1|147.9|150.82|148.62|150.01|147.81|0
1708089000000|2024-02-16 13:10:00|150.01|147.81|150|147.8|150.19|147.99|149.82|147.62|0
1708089300000|2024-02-16 13:15:00|150.09|147.89|149.55|147.35|150.27|148.07|149.55|147.35|0
1708089600000|2024-02-16 13:20:00|149.64|147.44|150.81|148.61|151|148.8|149.55|147.35|0
1708089900000|2024-02-16 13:25:00|150.72|148.52|151.04|148.84|151.04|148.84|150.18|147.98|0
1708090200000|2024-02-16 13:30:00|152.32|150.12|154.86|152.66|155.33|153.13|152.32|150.12|0
1708090500000|2024-02-16 13:35:00|155.14|152.94|155.23|153.03|155.8|153.6|154.03|151.83|0
1708090800000|2024-02-16 13:40:00|155.19|152.99|155.98|153.78|155.98|153.78|154.4|152.2|0
1708091100000|2024-02-16 13:45:00|156.07|153.87|157.38|155.18|157.76|155.56|155.79|153.59|0
1708091400000|2024-02-16 13:50:00|157.2|155|155.04|152.84|157.2|155|154.76|152.56|0
1708091700000|2024-02-16 13:55:00|154.95|152.75|153.74|151.54|154.95|152.75|153.47|151.27|0
1708092000000|2024-02-16 14:00:00|153.65|151.45|153.65|151.45|153.74|151.54|152.91|150.71|0
1708092300000|2024-02-16 14:05:00|153.56|151.36|153.84|151.64|154.4|152.2|153.46|151.26|0
1708092600000|2024-02-16 14:10:00|153.94|151.74|154.03|151.83|154.3|152.1|153.29|151.09|0
1708092900000|2024-02-16 14:15:00|154.12|151.92|154.58|152.38|154.86|152.66|153.75|151.55|0
1708093200000|2024-02-16 14:20:00|154.67|152.47|155.04|152.84|155.04|152.84|154.3|152.1|0
1708093500000|2024-02-16 14:25:00|154.67|152.47|153.56|151.36|154.85|152.65|153.47|151.27|0
1708093800000|2024-02-16 14:30:00|153.65|151.45|156.15|153.95|156.34|154.14|153.1|150.9|0
1708094100000|2024-02-16 14:35:00|156.06|153.86|156.17|153.97|156.35|154.15|154.68|152.48|0
1708094400000|2024-02-16 14:40:00|156.07|153.87|156.35|154.15|156.63|154.43|155.51|153.31|0
1708094700000|2024-02-16 14:45:00|156.45|154.25|156.16|153.96|156.63|154.43|155.6|153.4|0
1708095000000|2024-02-16 14:50:00|156.21|154.01|159.61|157.41|159.61|157.41|156.07|153.87|0
1708095300000|2024-02-16 14:55:00|160.09|157.89|159.42|157.22|160.85|158.65|158.75|156.55|0
1708095600000|2024-02-16 15:00:00|160.47|158.27|159.24|157.04|162.59|160.39|158.76|156.56|0
1708095900000|2024-02-16 15:05:00|159.34|157.14|158.19|155.99|159.91|157.71|158.1|155.9|0
1708096200000|2024-02-16 15:10:00|158.38|156.18|157.72|155.52|158.57|156.37|157.06|154.86|0
1708096500000|2024-02-16 15:15:00|157.81|155.61|156.68|154.48|158|155.8|156.58|154.38|0
1708096800000|2024-02-16 15:20:00|156.87|154.67|158.76|156.56|159.47|157.27|156.77|154.57|0
1708097100000|2024-02-16 15:25:00|158.95|156.75|157.52|155.32|159.33|157.13|157.24|155.04|0
1708097400000|2024-02-16 15:30:00|157.62|155.42|158.09|155.89|159.04|156.84|157.43|155.23|0
1708097700000|2024-02-16 15:35:00|158.18|155.98|156.35|154.15|158.56|156.36|156.12|153.92|0
1708098000000|2024-02-16 15:40:00|156.16|153.96|156.54|154.34|156.82|154.62|155.88|153.68|0
1708098300000|2024-02-16 15:45:00|156.44|154.24|157.01|154.81|157.01|154.81|154.94|152.74|0
1708098600000|2024-02-16 15:50:00|156.53|154.33|155.12|152.92|156.63|154.43|155.12|152.92|0
1708098900000|2024-02-16 15:55:00|155.03|152.83|155.87|153.67|156.63|154.43|155.03|152.83|0
1708099200000|2024-02-16 16:00:00|155.59|153.39|154.84|152.64|155.83|153.63|154.84|152.64|0
1708099500000|2024-02-16 16:05:00|154.65|152.45|154.07|151.87|155.31|153.11|153.32|151.12|0
1708099800000|2024-02-16 16:10:00|153.98|151.78|153.14|150.94|154.45|152.25|153.05|150.85|0
1708100100000|2024-02-16 16:15:00|153.05|150.85|152.49|150.29|153.33|151.13|152.12|149.92|0
1708100400000|2024-02-16 16:20:00|152.4|150.2|151.66|149.46|152.4|150.2|151.48|149.28|0
1708100700000|2024-02-16 16:25:00|151.85|149.65|152.03|149.83|152.31|150.11|151.75|149.55|0
1708101000000|2024-02-16 16:30:00|151.84|149.64|151.93|149.73|152.12|149.92|151.11|148.91|0
1708101300000|2024-02-16 16:35:00|151.84|149.64|151.2|149|152.86|150.66|151.11|148.91|0
1708101600000|2024-02-16 16:40:00|151.1|148.9|149.91|147.71|151.2|149|149.55|147.35|0
1708101900000|2024-02-16 16:45:00|149.82|147.62|150.46|148.26|150.73|148.53|149.64|147.44|0
1708102200000|2024-02-16 16:50:00|150.55|148.35|150.18|147.98|150.97|148.77|149.73|147.53|0
1708102500000|2024-02-16 16:55:00|150.28|148.08|150.09|147.89|150.46|148.26|149.27|147.07|0
1708102800000|2024-02-16 17:00:00|150.27|148.07|149.72|147.52|150.46|148.26|149.63|147.43|0
1708103100000|2024-02-16 17:05:00|149.82|147.62|150.91|148.71|151|148.8|149.82|147.62|0
1708103400000|2024-02-16 17:10:00|151|148.8|151.64|149.44|151.82|149.62|150.82|148.62|0
1708103700000|2024-02-16 17:15:00|151.73|149.53|151.91|149.71|152.28|150.08|151.64|149.44|0
1708104000000|2024-02-16 17:20:00|151.82|149.62|151.18|148.98|152.28|150.08|151.18|148.98|0
1708104300000|2024-02-16 17:25:00|151.27|149.07|150.72|148.52|151.63|149.43|150.72|148.52|0
1708104600000|2024-02-16 17:30:00|150.62|148.42|151.08|148.88|151.26|149.06|150.44|148.24|0
1708104900000|2024-02-16 17:35:00|150.99|148.79|151.63|149.43|152|149.8|150.9|148.7|0
1708105200000|2024-02-16 17:40:00|151.54|149.34|151.72|149.52|152|149.8|151.4|149.2|0
1708105500000|2024-02-16 17:45:00|151.81|149.61|151.17|148.97|151.81|149.61|150.99|148.79|0
1708105800000|2024-02-16 17:50:00|151.26|149.06|150.14|147.94|151.9|149.7|149.96|147.76|0
1708106100000|2024-02-16 17:55:00|150.05|147.85|150.69|148.49|151.24|149.04|149.96|147.76|0
1708106400000|2024-02-16 18:00:00|150.6|148.4|153.18|150.98|153.18|150.98|150.6|148.4|0
1708106700000|2024-02-16 18:05:00|153.27|151.07|153.94|151.74|154.5|152.3|152.91|150.71|0
1708107000000|2024-02-16 18:10:00|154.03|151.83|154.4|152.2|155.43|153.23|154.03|151.83|0
1708107300000|2024-02-16 18:15:00|154.5|152.3|154.31|152.11|154.5|152.3|153.66|151.46|0
1708107600000|2024-02-16 18:20:00|154.4|152.2|151.71|149.51|154.4|152.2|151.71|149.51|0
1708107900000|2024-02-16 18:25:00|151.53|149.33|152.08|149.88|152.45|150.25|151.44|149.24|0
1708108200000|2024-02-16 18:30:00|151.99|149.79|151.89|149.69|152.26|150.06|151.62|149.42|0
1708108500000|2024-02-16 18:35:00|151.8|149.6|151.16|148.96|151.99|149.79|151.16|148.96|0
1708108800000|2024-02-16 18:40:00|151.11|148.91|150.7|148.5|151.52|149.32|150.7|148.5|0
1708109100000|2024-02-16 18:45:00|150.6|148.4|150.88|148.68|150.88|148.68|150.42|148.22|0
1708109400000|2024-02-16 18:50:00|150.79|148.59|150.6|148.4|150.79|148.59|150.14|147.94|0
1708109700000|2024-02-16 18:55:00|150.51|148.31|149.5|147.3|150.78|148.58|149.5|147.3|0
1708110000000|2024-02-16 19:00:00|149.32|147.12|148.59|146.39|149.41|147.21|148.14|145.94|0
1708110300000|2024-02-16 19:05:00|148.5|146.3|148.66|146.46|150.31|148.11|148.14|145.94|0
1708110600000|2024-02-16 19:10:00|148.57|146.37|148.93|146.73|148.93|146.73|148.21|146.01|0
1708110900000|2024-02-16 19:15:00|148.84|146.64|148.93|146.73|149.02|146.82|148.53|146.33|0
1708111200000|2024-02-16 19:20:00|148.84|146.64|148.84|146.64|149.29|147.09|148.66|146.46|0
1708111500000|2024-02-16 19:25:00|148.93|146.73|149.02|146.82|149.2|147|148.66|146.46|0
1708111800000|2024-02-16 19:30:00|148.93|146.73|149.83|147.63|150.29|148.09|148.75|146.55|0
1708112100000|2024-02-16 19:35:00|149.74|147.54|150.83|148.63|151.38|149.18|149.74|147.54|0
1708112400000|2024-02-16 19:40:00|150.92|148.72|151.1|148.9|151.2|149|150.37|148.17|0
1708112700000|2024-02-16 19:45:00|151.19|148.99|156.94|154.74|158.93|156.73|151.19|148.99|0
1708113000000|2024-02-16 19:50:00|157.32|155.12|158.31|155.45|159.16|156.3|157.04|154.6|0
1708113300000|2024-02-16 19:55:00|158.21|155.35|155.84|152.98|158.55|155.69|155.46|152.6|0
1708113600000|2024-02-16 20:00:00|155.93|153.07|156.87|154.01|157.06|154.2|155.18|152.32|0
1708113900000|2024-02-16 20:05:00|156.97|154.11|157.06|154.2|157.77|154.91|156.21|153.35|0
1708114200000|2024-02-16 20:10:00|157.25|154.39|157.72|154.86|158.67|155.81|157.06|154.2|0
1708114500000|2024-02-16 20:15:00|157.81|154.95|157.04|154.4|158.27|155.63|156.95|154.31|0
1708114800000|2024-02-16 20:20:00|156.85|154.21|156.47|153.83|157.8|155.16|156.1|153.46|0
1708115100000|2024-02-16 20:25:00|156.29|153.65|156.57|153.93|157.13|154.49|156.29|153.65|0
1708115400000|2024-02-16 20:30:00|156.38|153.74|156.47|153.83|157.41|154.77|156.19|153.55|0
1708115700000|2024-02-16 20:35:00|156.56|153.92|158.55|155.91|198.49|195.85|156.28|153.64|0
1708116000000|2024-02-16 20:40:00|158.64|156|160.46|157.82|161.03|158.39|158.55|155.91|0
1708116300000|2024-02-16 20:45:00|160.65|158.01|162.01|159.37|162.11|159.47|159.03|156.39|0
1708116600000|2024-02-16 20:50:00|161.92|159.28|159.86|157.22|161.92|159.28|158.25|155.61|0
1708116900000|2024-02-16 20:55:00|159.76|157.12|159.95|157.31|160.53|157.89|159.19|156.55|0
1708117200000|2024-02-16 21:00:00|159.86|157.22|161.88|159.24|162.17|159.53|159.86|157.22|0
1708117500000|2024-02-16 21:05:00|161.84|159.2|161.59|158.95|162.27|159.63|161.49|158.85|0
1708117800000|2024-02-16 21:10:00|161.69|159.05|161.78|159.14|162.17|159.53|161.69|159.05|0
1708305300000|2024-02-19 01:15:00|156.61|154.41|156.61|154.41|156.8|154.6|156.61|154.41|0
1708305600000|2024-02-19 01:20:00|156.71|154.51|157.28|155.08|157.37|155.17|156.57|154.37|0
1708305900000|2024-02-19 01:25:00|157.37|155.17|157.47|155.27|157.75|155.55|157.09|154.89|0
1708306200000|2024-02-19 01:30:00|157.56|155.36|158.32|156.12|158.52|156.32|157.37|155.17|0
1708306500000|2024-02-19 01:35:00|158.42|156.22|158.8|156.6|158.9|156.7|158.32|156.12|0
1708306800000|2024-02-19 01:40:00|158.9|156.7|159.28|157.08|159.57|157.37|158.8|156.6|0
1708307100000|2024-02-19 01:45:00|159.38|157.18|158.03|155.83|159.38|157.18|158.03|155.83|0
1708307400000|2024-02-19 01:50:00|158.13|155.93|158.13|155.93|158.22|156.02|157.84|155.64|0
1708307700000|2024-02-19 01:55:00|158.22|156.02|158.32|156.12|158.32|156.12|158.03|155.83|0
1708308000000|2024-02-19 02:00:00|158.41|156.21|158.41|156.21|158.6|156.4|158.12|155.92|0
1708308300000|2024-02-19 02:05:00|158.46|156.26|158.7|156.5|158.79|156.59|158.31|156.11|0
1708308600000|2024-02-19 02:10:00|158.79|156.59|158.6|156.4|158.79|156.59|158.31|156.11|0
1708308900000|2024-02-19 02:15:00|158.5|156.3|158.55|156.35|158.88|156.68|158.41|156.21|0
1708309200000|2024-02-19 02:20:00|158.6|156.4|158.31|156.11|158.6|156.4|158.21|156.01|0
1708309500000|2024-02-19 02:25:00|158.21|156.01|158.31|156.11|158.4|156.2|157.92|155.72|0
1708309800000|2024-02-19 02:30:00|158.21|156.01|158.4|156.2|158.59|156.39|158.21|156.01|0
1708310100000|2024-02-19 02:35:00|158.3|156.1|158.26|156.06|158.4|156.2|158.21|156.01|0
1708310400000|2024-02-19 02:40:00|158.3|156.1|158.2|156|158.3|156.1|158.11|155.91|0
1708310700000|2024-02-19 02:45:00|158.16|155.96|158.11|155.91|158.2|156|158.01|155.81|0
1708311000000|2024-02-19 02:50:00|158.2|156|158.01|155.81|158.2|156|157.82|155.62|0
1708311300000|2024-02-19 02:55:00|158.06|155.86|158.3|156.1|158.49|156.29|158.01|155.81|0
1708311600000|2024-02-19 03:00:00|158.2|156|158.01|155.81|158.29|156.09|157.91|155.71|0
1708311900000|2024-02-19 03:05:00|157.91|155.71|157.72|155.52|158.01|155.81|157.72|155.52|0
1708312200000|2024-02-19 03:10:00|157.81|155.61|157.81|155.61|157.91|155.71|157.72|155.52|0
1708312500000|2024-02-19 03:15:00|157.91|155.71|158|155.8|158.1|155.9|157.81|155.61|0
1708312800000|2024-02-19 03:20:00|158.05|155.85|158|155.8|158.1|155.9|158|155.8|0
1708313100000|2024-02-19 03:25:00|158.1|155.9|158.38|156.18|158.48|156.28|158|155.8|0
1708313400000|2024-02-19 03:30:00|158.33|156.13|158|155.8|158.48|156.28|158|155.8|0
1708313700000|2024-02-19 03:35:00|158.09|155.89|158.09|155.89|158.19|155.99|158.05|155.85|0
1708314000000|2024-02-19 03:40:00|158.04|155.84|158.47|156.27|158.47|156.27|157.99|155.79|0
1708314300000|2024-02-19 03:45:00|158.57|156.37|158.09|155.89|158.76|156.56|158.09|155.89|0
1708314600000|2024-02-19 03:50:00|158.04|155.84|158.28|156.08|158.28|156.08|157.99|155.79|0
1708314900000|2024-02-19 03:55:00|158.18|155.98|158.37|156.17|158.42|156.22|158.18|155.98|0
1708315200000|2024-02-19 04:00:00|158.47|156.27|158.27|156.07|158.47|156.27|158.27|156.07|0
1708315500000|2024-02-19 04:05:00|158.18|155.98|158.08|155.88|158.27|156.07|158.08|155.88|0
1708315800000|2024-02-19 04:10:00|158.27|156.07|158.08|155.88|158.46|156.26|158.03|155.83|0
1708316100000|2024-02-19 04:15:00|158.17|155.97|158.17|155.97|158.27|156.07|158.08|155.88|0
1708316400000|2024-02-19 04:20:00|158.22|156.02|158.17|155.97|158.36|156.16|158.17|155.97|0
1708316700000|2024-02-19 04:25:00|158.27|156.07|158.17|155.97|158.36|156.16|158.17|155.97|0
1708317000000|2024-02-19 04:30:00|158.26|156.06|158.17|155.97|158.26|156.06|158.07|155.87|0
1708317300000|2024-02-19 04:35:00|158.07|155.87|157.97|155.77|158.07|155.87|157.88|155.68|0
1708317600000|2024-02-19 04:40:00|157.88|155.68|157.69|155.49|157.97|155.77|157.69|155.49|0
1708317900000|2024-02-19 04:45:00|157.59|155.39|157.68|155.48|157.69|155.49|157.5|155.3|0
1708318200000|2024-02-19 04:50:00|157.78|155.58|157.59|155.39|157.78|155.58|157.59|155.39|0
1708318500000|2024-02-19 04:55:00|157.49|155.29|157.68|155.48|157.68|155.48|157.49|155.29|0
1708318800000|2024-02-19 05:00:00|157.59|155.39|157.2|155|157.68|155.48|157.11|154.91|0
1708319100000|2024-02-19 05:05:00|157.39|155.19|157.68|155.48|157.77|155.57|157.39|155.19|0
1708319400000|2024-02-19 05:10:00|157.58|155.38|157.77|155.57|157.87|155.67|157.58|155.38|0
1708319700000|2024-02-19 05:15:00|157.68|155.48|157.77|155.57|157.87|155.67|157.63|155.43|0
1708320000000|2024-02-19 05:20:00|157.87|155.67|157.77|155.57|158.06|155.86|157.67|155.47|0
1708320300000|2024-02-19 05:25:00|157.67|155.47|157.67|155.47|157.67|155.47|157.39|155.19|0
1708320600000|2024-02-19 05:30:00|157.62|155.42|157.57|155.37|157.67|155.47|157.48|155.28|0
1708320900000|2024-02-19 05:35:00|157.53|155.33|157.38|155.18|157.57|155.37|157.38|155.18|0
1708321200000|2024-02-19 05:40:00|157.29|155.09|157.19|154.99|157.38|155.18|157.14|154.94|0
1708321500000|2024-02-19 05:45:00|157.14|154.94|157.19|154.99|157.38|155.18|157.09|154.89|0
1708321800000|2024-02-19 05:50:00|157.28|155.08|157.28|155.08|157.28|155.08|157.19|154.99|0
1708322100000|2024-02-19 05:55:00|157.38|155.18|157.37|155.17|157.38|155.18|157.28|155.08|0
1708322400000|2024-02-19 06:00:00|157.47|155.27|157.09|154.89|157.57|155.37|157.09|154.89|0
1708322700000|2024-02-19 06:05:00|157.18|154.98|157.18|154.98|157.37|155.17|157.09|154.89|0
1708323000000|2024-02-19 06:10:00|157.09|154.89|156.99|154.79|157.18|154.98|156.94|154.74|0
1708323300000|2024-02-19 06:15:00|157.08|154.88|156.99|154.79|157.18|154.98|156.89|154.69|0
1708323600000|2024-02-19 06:20:00|157.08|154.88|157.18|154.98|157.27|155.07|157.04|154.84|0
1708323900000|2024-02-19 06:25:00|157.22|155.02|156.89|154.69|157.22|155.02|156.89|154.69|0
1708324200000|2024-02-19 06:30:00|156.98|154.78|156.98|154.78|156.98|154.78|156.79|154.59|0
1708324500000|2024-02-19 06:35:00|157.03|154.83|156.88|154.68|157.08|154.88|156.88|154.68|0
1708324800000|2024-02-19 06:40:00|156.93|154.73|156.98|154.78|157.17|154.97|156.88|154.68|0
1708325100000|2024-02-19 06:45:00|156.93|154.73|156.98|154.78|157.17|154.97|156.93|154.73|0
1708325400000|2024-02-19 06:50:00|157.03|154.83|156.78|154.58|157.07|154.87|156.69|154.49|0
1708325700000|2024-02-19 06:55:00|156.74|154.54|156.78|154.58|156.88|154.68|156.69|154.49|0
1708326000000|2024-02-19 07:00:00|156.83|154.63|157.26|155.06|157.35|155.15|156.69|154.49|0
1708326300000|2024-02-19 07:05:00|157.16|154.96|157.45|155.25|157.64|155.44|157.07|154.87|0
1708326600000|2024-02-19 07:10:00|157.54|155.34|157.92|155.72|158.02|155.82|157.25|155.05|0
1708326900000|2024-02-19 07:15:00|157.97|155.77|158.74|156.54|158.97|156.77|157.97|155.77|0
1708327200000|2024-02-19 07:20:00|158.59|156.39|158.59|156.39|158.78|156.58|158.3|156.1|0
1708327500000|2024-02-19 07:25:00|158.49|156.29|158.3|156.1|158.49|156.29|158.2|156|0
1708327800000|2024-02-19 07:30:00|158.49|156.29|158.87|156.67|158.87|156.67|158.3|156.1|0
1708328100000|2024-02-19 07:35:00|158.78|156.58|158.63|156.43|158.78|156.58|158.49|156.29|0
1708328400000|2024-02-19 07:40:00|158.68|156.48|157.82|155.62|158.68|156.48|157.72|155.52|0
1708328700000|2024-02-19 07:45:00|157.77|155.57|158.63|156.43|158.68|156.48|157.77|155.57|0
1708329000000|2024-02-19 07:50:00|158.67|156.47|158.29|156.09|158.67|156.47|158.19|155.99|0
1708329300000|2024-02-19 07:55:00|158.34|156.14|158.58|156.38|158.67|156.47|158.29|156.09|0
1708329600000|2024-02-19 08:00:00|158.48|156.28|157.9|155.7|158.48|156.28|157.52|155.32|0
1708329900000|2024-02-19 08:05:00|157.81|155.61|158.09|155.89|158.57|156.37|157.62|155.42|0
1708330200000|2024-02-19 08:10:00|158.19|155.99|158.19|155.99|158.28|156.08|157.52|155.32|0
1708330500000|2024-02-19 08:15:00|158.33|156.13|157.9|155.7|158.38|156.18|157.8|155.6|0
1708330800000|2024-02-19 08:20:00|157.99|155.79|159.34|157.14|159.72|157.52|157.8|155.6|0
1708331100000|2024-02-19 08:25:00|159.14|156.94|158.04|155.84|159.43|157.23|157.99|155.79|0
1708331400000|2024-02-19 08:30:00|157.99|155.79|157.8|155.6|158.37|156.17|157.8|155.6|0
1708331700000|2024-02-19 08:35:00|157.7|155.5|157.89|155.69|158.18|155.98|157.61|155.41|0
1708332000000|2024-02-19 08:40:00|157.94|155.74|157.99|155.79|158.27|156.07|157.89|155.69|0
1708332300000|2024-02-19 08:45:00|158.08|155.88|157.41|155.21|158.08|155.88|157.32|155.12|0
1708332600000|2024-02-19 08:50:00|157.46|155.26|157.6|155.4|157.79|155.59|157.41|155.21|0
1708332900000|2024-02-19 08:55:00|157.7|155.5|157.79|155.59|158.17|155.97|157.7|155.5|0
1708333200000|2024-02-19 09:00:00|157.69|155.49|157.5|155.3|157.98|155.78|157.5|155.3|0
1708333500000|2024-02-19 09:05:00|157.6|155.4|157.36|155.16|157.6|155.4|157.22|155.02|0
1708333800000|2024-02-19 09:10:00|157.31|155.11|157.31|155.11|157.45|155.25|157.21|155.01|0
1708334100000|2024-02-19 09:15:00|157.4|155.2|157.4|155.2|157.4|155.2|157.02|154.82|0
1708334400000|2024-02-19 09:20:00|157.5|155.3|157.5|155.3|157.59|155.39|157.12|154.92|0
1708334700000|2024-02-19 09:25:00|157.49|155.29|157.49|155.29|157.59|155.39|157.21|155.01|0
1708335000000|2024-02-19 09:30:00|157.45|155.25|157.49|155.29|157.59|155.39|157.3|155.1|0
1708335300000|2024-02-19 09:35:00|157.59|155.39|157.59|155.39|157.87|155.67|157.59|155.39|0
1708335600000|2024-02-19 09:40:00|157.68|155.48|157.39|155.19|157.68|155.48|157.3|155.1|0
1708335900000|2024-02-19 09:45:00|157.49|155.29|157.3|155.1|157.49|155.29|157.2|155|0
1708336200000|2024-02-19 09:50:00|157.39|155.19|157.01|154.81|157.39|155.19|156.96|154.76|0
1708336500000|2024-02-19 09:55:00|156.91|154.71|156.96|154.76|157.01|154.81|156.72|154.52|0
1708336800000|2024-02-19 10:00:00|156.91|154.71|157.1|154.9|157.2|155|156.91|154.71|0
1708337100000|2024-02-19 10:05:00|157.2|155|157|154.8|157.2|155|156.91|154.71|0
1708337400000|2024-02-19 10:10:00|156.91|154.71|156.81|154.61|157.1|154.9|156.72|154.52|0
1708337700000|2024-02-19 10:15:00|156.72|154.52|157|154.8|157|154.8|156.62|154.42|0
1708338000000|2024-02-19 10:20:00|156.95|154.75|157.47|155.27|157.48|155.28|156.9|154.7|0
1708338300000|2024-02-19 10:25:00|157.52|155.32|157.76|155.56|158.14|155.94|157.52|155.32|0
1708338600000|2024-02-19 10:30:00|157.66|155.46|157.66|155.46|157.66|155.46|157.28|155.08|0
1708338900000|2024-02-19 10:35:00|157.57|155.37|157.95|155.75|157.95|155.75|157.38|155.18|0
1708339200000|2024-02-19 10:40:00|158|155.8|157.75|155.55|158.04|155.84|157.66|155.46|0
1708339500000|2024-02-19 10:45:00|157.71|155.51|157.66|155.46|157.71|155.51|157.37|155.17|0
1708339800000|2024-02-19 10:50:00|157.56|155.36|157.85|155.65|157.85|155.65|157.56|155.36|0
1708340100000|2024-02-19 10:55:00|157.94|155.74|157.56|155.36|157.99|155.79|157.56|155.36|0
1708340400000|2024-02-19 11:00:00|157.65|155.45|157.18|154.98|157.75|155.55|157.18|154.98|0
1708340700000|2024-02-19 11:05:00|157.17|154.97|157.17|154.97|157.46|155.26|156.98|154.78|0
1708341000000|2024-02-19 11:10:00|157.22|155.02|157.46|155.26|157.46|155.26|157.17|154.97|0
1708341300000|2024-02-19 11:15:00|157.36|155.16|157.65|155.45|157.65|155.45|157.36|155.16|0
1708341600000|2024-02-19 11:20:00|157.7|155.5|157.45|155.25|157.84|155.64|157.45|155.25|0
1708341900000|2024-02-19 11:25:00|157.55|155.35|157.83|155.63|158.12|155.92|157.45|155.25|0
1708342200000|2024-02-19 11:30:00|157.74|155.54|157.64|155.44|157.83|155.63|157.55|155.35|0
1708342500000|2024-02-19 11:35:00|157.74|155.54|157.74|155.54|158.02|155.82|157.74|155.54|0
1708342800000|2024-02-19 11:40:00|157.69|155.49|157.45|155.25|157.69|155.49|157.16|154.96|0
1708343100000|2024-02-19 11:45:00|157.35|155.15|157.92|155.72|157.92|155.72|157.35|155.15|0
1708343400000|2024-02-19 11:50:00|157.88|155.68|158.4|156.2|158.59|156.39|157.73|155.53|0
1708343700000|2024-02-19 11:55:00|158.5|156.3|158.3|156.1|158.59|156.39|158.11|155.91|0
1708344000000|2024-02-19 12:00:00|158.35|156.15|158.01|155.81|158.4|156.2|157.92|155.72|0
1708344300000|2024-02-19 12:05:00|158.06|155.86|158.11|155.91|158.2|156|157.82|155.62|0
1708344600000|2024-02-19 12:10:00|158.2|156|158.01|155.81|158.39|156.19|157.91|155.71|0
1708344900000|2024-02-19 12:15:00|157.96|155.76|157.91|155.71|158.11|155.91|157.91|155.71|0
1708345200000|2024-02-19 12:20:00|157.96|155.76|158.39|156.19|158.39|156.19|157.82|155.62|0
1708345500000|2024-02-19 12:25:00|158.49|156.29|158.29|156.09|158.49|156.29|158.29|156.09|0
1708345800000|2024-02-19 12:30:00|158.39|156.19|158.1|155.9|158.48|156.28|158.1|155.9|0
1708346100000|2024-02-19 12:35:00|158.19|155.99|158|155.8|158.29|156.09|158|155.8|0
1708346400000|2024-02-19 12:40:00|158.05|155.85|157.81|155.61|158.1|155.9|157.81|155.61|0
1708346700000|2024-02-19 12:45:00|157.71|155.51|157.81|155.61|158.09|155.89|157.71|155.51|0
1708347000000|2024-02-19 12:50:00|157.71|155.51|157.9|155.7|158.28|156.08|157.71|155.51|0
1708347300000|2024-02-19 12:55:00|157.95|155.75|157.8|155.6|158|155.8|157.71|155.51|0
1708347600000|2024-02-19 13:00:00|157.9|155.7|158.18|155.98|158.38|156.18|157.8|155.6|0
1708347900000|2024-02-19 13:05:00|158.28|156.08|157.9|155.7|158.47|156.27|157.9|155.7|0
1708348200000|2024-02-19 13:10:00|157.85|155.65|157.51|155.31|157.9|155.7|157.51|155.31|0
1708348500000|2024-02-19 13:15:00|157.42|155.22|157.32|155.12|157.51|155.31|157.22|155.02|0
1708348800000|2024-02-19 13:20:00|157.22|155.02|157.03|154.83|157.41|155.21|156.94|154.74|0
1708349100000|2024-02-19 13:25:00|156.94|154.74|157.03|154.83|157.18|154.98|156.94|154.74|0
1708349400000|2024-02-19 13:30:00|156.94|154.74|156.93|154.73|157.03|154.83|156.84|154.64|0
1708349700000|2024-02-19 13:35:00|157.03|154.83|157.22|155.02|157.22|155.02|156.93|154.73|0
1708350000000|2024-02-19 13:40:00|157.27|155.07|157.6|155.4|157.69|155.49|157.27|155.07|0
1708350300000|2024-02-19 13:45:00|157.69|155.49|157.6|155.4|157.69|155.49|157.41|155.21|0
1708350600000|2024-02-19 13:50:00|157.55|155.35|157.4|155.2|157.6|155.4|157.4|155.2|0
1708350900000|2024-02-19 13:55:00|157.31|155.11|157.21|155.01|157.59|155.39|157.21|155.01|0
1708351200000|2024-02-19 14:00:00|157.12|154.92|157.49|155.29|157.5|155.3|157.02|154.82|0
1708351500000|2024-02-19 14:05:00|157.4|155.2|157.54|155.34|157.59|155.39|157.4|155.2|0
1708351800000|2024-02-19 14:10:00|157.49|155.29|157.16|154.96|157.49|155.29|157.02|154.82|0
1708352100000|2024-02-19 14:15:00|157.21|155.01|157.01|154.81|157.21|155.01|156.92|154.72|0
1708352400000|2024-02-19 14:20:00|156.97|154.77|156.82|154.62|157.01|154.81|156.82|154.62|0
1708352700000|2024-02-19 14:25:00|156.87|154.67|156.72|154.52|156.92|154.72|156.72|154.52|0
1708353000000|2024-02-19 14:30:00|156.63|154.43|156.53|154.33|156.82|154.62|156.25|154.05|0
1708353300000|2024-02-19 14:35:00|156.63|154.43|156.25|154.05|156.63|154.43|156.06|153.86|0
1708353600000|2024-02-19 14:40:00|156.15|153.95|155.87|153.67|156.15|153.95|155.77|153.57|0
1708353900000|2024-02-19 14:45:00|155.92|153.72|155.67|153.47|156.15|153.95|155.67|153.47|0
1708354200000|2024-02-19 14:50:00|155.77|153.57|156.05|153.85|156.05|153.85|155.67|153.47|0
1708354500000|2024-02-19 14:55:00|155.96|153.76|156.05|153.85|156.15|153.95|155.96|153.76|0
1708354800000|2024-02-19 15:00:00|156.14|153.94|155.95|153.75|156.33|154.13|155.91|153.71|0
1708355100000|2024-02-19 15:05:00|155.86|153.66|156.14|153.94|156.33|154.13|155.86|153.66|0
1708355400000|2024-02-19 15:10:00|156.19|153.99|156.42|154.22|156.42|154.22|156.14|153.94|0
1708355700000|2024-02-19 15:15:00|156.52|154.32|156.85|154.65|156.99|154.79|156.42|154.22|0
1708356000000|2024-02-19 15:20:00|156.9|154.7|156.9|154.7|156.99|154.79|156.8|154.6|0
1708356300000|2024-02-19 15:25:00|156.99|154.79|156.8|154.6|157.28|155.08|156.8|154.6|0
1708356600000|2024-02-19 15:30:00|156.89|154.69|156.89|154.69|156.99|154.79|156.8|154.6|0
1708356900000|2024-02-19 15:35:00|156.99|154.79|156.61|154.41|156.99|154.79|156.61|154.41|0
1708357200000|2024-02-19 15:40:00|156.7|154.5|157.08|154.88|157.08|154.88|156.7|154.5|0
1708357500000|2024-02-19 15:45:00|157.13|154.93|157.55|155.35|157.55|155.35|156.98|154.78|0
1708357800000|2024-02-19 15:50:00|157.6|155.4|157.55|155.35|157.65|155.45|157.46|155.26|0
1708358100000|2024-02-19 15:55:00|157.46|155.26|157.55|155.35|157.55|155.35|157.46|155.26|0
1708358400000|2024-02-19 16:00:00|157.36|155.16|157.17|154.97|157.55|155.35|157.17|154.97|0
1708358700000|2024-02-19 16:05:00|157.26|155.06|157.64|155.44|157.74|155.54|157.26|155.06|0
1708359000000|2024-02-19 16:10:00|157.74|155.54|157.64|155.44|157.74|155.54|157.36|155.16|0
1708359300000|2024-02-19 16:15:00|157.55|155.35|157.45|155.25|157.55|155.35|157.26|155.06|0
1708359600000|2024-02-19 16:20:00|157.35|155.15|157.35|155.15|157.45|155.25|157.26|155.06|0
1708359900000|2024-02-19 16:25:00|157.4|155.2|156.81|154.61|157.54|155.34|156.71|154.51|0
1708360200000|2024-02-19 16:30:00|156.71|154.51|156.71|154.51|156.81|154.61|156.62|154.42|0
1708360500000|2024-02-19 16:35:00|156.81|154.61|156.52|154.32|156.9|154.7|156.42|154.22|0
1708360800000|2024-02-19 16:40:00|156.57|154.37|156.61|154.41|156.71|154.51|156.52|154.32|0
1708361100000|2024-02-19 16:45:00|156.52|154.32|156.47|154.27|156.61|154.41|156.42|154.22|0
1708361400000|2024-02-19 16:50:00|156.52|154.32|156.51|154.31|156.61|154.41|156.42|154.22|0
1708361700000|2024-02-19 16:55:00|156.42|154.22|156.32|154.12|156.51|154.31|156.23|154.03|0
1708362000000|2024-02-19 17:00:00|156.28|154.08|156.51|154.31|156.56|154.36|156.23|154.03|0
1708362300000|2024-02-19 17:05:00|156.61|154.41|156.7|154.5|156.7|154.5|156.51|154.31|0
1708362600000|2024-02-19 17:10:00|156.6|154.4|156.6|154.4|156.7|154.5|156.6|154.4|0
1708362900000|2024-02-19 17:15:00|156.65|154.45|156.6|154.4|156.65|154.45|156.51|154.31|0
1708363200000|2024-02-19 17:20:00|156.65|154.45|156.79|154.59|156.89|154.69|156.6|154.4|0
1708363500000|2024-02-19 17:25:00|156.69|154.49|156.5|154.3|156.79|154.59|156.5|154.3|0
1708363800000|2024-02-19 17:30:00|156.41|154.21|156.36|154.16|156.5|154.3|156.22|154.02|0
1708364100000|2024-02-19 17:35:00|156.31|154.11|156.4|154.2|156.5|154.3|156.31|154.11|0
1708364400000|2024-02-19 17:40:00|156.36|154.16|156.31|154.11|156.4|154.2|156.21|154.01|0
1708364700000|2024-02-19 17:45:00|156.21|154.01|156.02|153.82|156.21|154.01|156.02|153.82|0
1708365000000|2024-02-19 17:50:00|156.07|153.87|156.02|153.82|156.11|153.91|156.02|153.82|0
1708365300000|2024-02-19 17:55:00|155.92|153.72|156.4|154.2|156.59|154.39|155.92|153.72|0
1708365600000|2024-02-19 18:00:00|156.49|154.29|156.49|154.29|156.49|154.29|156.45|154.25|0
1708365900000|2024-02-19 18:05:00|156.48|154.28|156.48|154.28|156.48|154.28|156.48|154.28|0
1708367700000|2024-02-19 18:35:00|156.47|154.27|156.47|154.27|156.47|154.27|156.47|154.27|0
1708369500000|2024-02-19 19:05:00|156.46|154.26|156.46|154.26|156.46|154.26|156.46|154.26|0
1708371300000|2024-02-19 19:35:00|156.09|153.89|156.09|153.89|156.09|153.89|156.09|153.89|0
1708372500000|2024-02-19 19:55:00|156.27|154.07|156.09|153.89|156.27|154.07|156.09|153.89|0
1708372800000|2024-02-19 20:00:00|156.08|153.88|156.08|153.88|156.08|153.88|156.08|153.88|0
1708373100000|2024-02-19 20:05:00|156.27|154.07|156.08|153.88|156.27|154.07|156.08|153.88|0
1708373400000|2024-02-19 20:10:00|156.26|154.06|156.08|153.88|156.26|154.06|156.08|153.88|0
1708373700000|2024-02-19 20:15:00|156.26|154.06|156.08|153.88|156.26|154.06|156.08|153.88|0
1708374300000|2024-02-19 20:25:00|155.71|153.51|155.71|153.51|155.71|153.51|155.71|153.51|0
1708375500000|2024-02-19 20:45:00|155.89|153.69|155.7|153.5|155.89|153.69|155.7|153.5|0
1708375800000|2024-02-19 20:50:00|155.89|153.69|155.7|153.5|155.89|153.69|155.7|153.5|0
1708376100000|2024-02-19 20:55:00|155.88|153.68|156.07|153.87|156.07|153.87|155.7|153.5|0
1708376400000|2024-02-19 21:00:00|156.06|153.86|156.06|153.86|156.06|153.86|156.06|153.86|0
1708377300000|2024-02-19 21:15:00|156.16|153.76|156.16|153.76|156.16|153.86|156.06|153.76|0
1708377900000|2024-02-19 21:25:00|156.06|153.66|156.06|153.66|156.06|153.66|156.06|153.66|0
1708379100000|2024-02-19 21:45:00|156.05|153.65|156.05|153.65|156.05|153.65|156.05|153.65|0
1708379700000|2024-02-19 21:55:00|156.24|153.84|156.24|153.84|156.24|153.84|156.24|153.84|0
1708380900000|2024-02-19 22:15:00|156.23|153.83|156.23|153.83|156.23|153.83|156.23|153.83|0
1708382400000|2024-02-19 22:40:00|156.22|153.82|156.22|153.82|156.22|153.82|156.22|153.82|0
1708383600000|2024-02-19 23:00:00|156.44|154.04|156.77|154.37|157.06|154.66|156.44|154.04|0
1708383900000|2024-02-19 23:05:00|156.73|154.33|156.87|154.47|157.16|154.76|156.68|154.28|0
1708384200000|2024-02-19 23:10:00|157.06|154.66|158.4|156|158.69|156.29|157.06|154.66|0
1708384500000|2024-02-19 23:15:00|158.59|156.19|158.49|156.09|158.88|156.48|158.4|156|0
1708384800000|2024-02-19 23:20:00|158.59|156.19|158.59|156.19|158.78|156.38|158.49|156.09|0
1708385100000|2024-02-19 23:25:00|158.49|156.09|159.12|156.72|159.16|156.76|158.49|156.09|0
1708385400000|2024-02-19 23:30:00|159.07|156.67|159.84|157.44|159.84|157.44|158.87|156.47|0
1708385700000|2024-02-19 23:35:00|159.74|157.34|159.69|157.29|159.93|157.53|159.45|157.05|0
1708386000000|2024-02-19 23:40:00|159.74|157.34|159.45|157.05|160.12|157.72|159.45|157.05|0
1708386300000|2024-02-19 23:45:00|159.54|157.14|159.83|157.43|160.08|157.68|159.54|157.14|0
1708386600000|2024-02-19 23:50:00|159.93|157.53|160.41|158.01|160.8|158.4|159.93|157.53|0
1708386900000|2024-02-19 23:55:00|160.46|158.06|160.02|157.62|160.51|158.11|159.92|157.52|0
1708387200000|2024-02-20 00:00:00|160.12|157.72|160.31|157.91|160.6|158.2|159.92|157.52|0
1708387500000|2024-02-20 00:05:00|160.5|158.1|160.31|157.91|160.7|158.3|160.21|157.81|0
1708387800000|2024-02-20 00:10:00|160.41|158.01|160.4|158|160.5|158.1|160.02|157.62|0
1708388100000|2024-02-20 00:15:00|160.31|157.91|160.31|157.91|160.31|157.91|160.11|157.71|0
1708388400000|2024-02-20 00:20:00|160.21|157.81|161.37|158.97|161.57|159.17|160.21|157.81|0
1708388700000|2024-02-20 00:25:00|161.47|159.07|160.74|158.34|161.57|159.17|160.69|158.29|0
1708389000000|2024-02-20 00:30:00|160.79|158.39|160.59|158.19|160.79|158.39|160.3|157.9|0
1708389300000|2024-02-20 00:35:00|160.54|158.14|160.64|158.24|160.78|158.38|160.49|158.09|0
1708389600000|2024-02-20 00:40:00|160.69|158.29|160.78|158.38|161.07|158.67|160.49|158.09|0
1708389900000|2024-02-20 00:45:00|160.68|158.28|160.88|158.48|160.97|158.57|160.68|158.28|0
1708390200000|2024-02-20 00:50:00|160.78|158.38|160.78|158.38|160.93|158.53|160.68|158.28|0
1708390500000|2024-02-20 00:55:00|160.73|158.33|160.29|157.89|160.73|158.33|160.29|157.89|0
1708390800000|2024-02-20 01:00:00|160.39|157.99|160.29|157.89|160.48|158.08|160.29|157.89|0
1708391100000|2024-02-20 01:05:00|160.39|157.99|160.63|158.23|160.68|158.28|160.39|157.99|0
1708391400000|2024-02-20 01:10:00|160.58|158.18|160.67|158.27|160.68|158.28|160.38|157.98|0
1708391700000|2024-02-20 01:15:00|160.48|158.28|159.8|157.6|160.57|158.37|159.8|157.6|0
1708392000000|2024-02-20 01:20:00|159.7|157.5|159.41|157.21|159.7|157.5|159.31|157.11|0
1708392300000|2024-02-20 01:25:00|159.46|157.26|159.02|156.82|159.6|157.4|159.02|156.82|0
1708392600000|2024-02-20 01:30:00|159.21|157.01|160.37|158.17|160.47|158.27|159.21|157.01|0
1708392900000|2024-02-20 01:35:00|160.47|158.27|160.62|158.42|160.76|158.56|160.18|157.98|0
1708393200000|2024-02-20 01:40:00|160.66|158.46|161.15|158.95|161.44|159.24|160.66|158.46|0
1708393500000|2024-02-20 01:45:00|161.24|159.04|161.61|159.41|163.1|160.9|159.61|157.41|0
1708393800000|2024-02-20 01:50:00|161.81|159.61|161.81|159.61|162.4|160.2|161.71|159.51|0
1708394100000|2024-02-20 01:55:00|161.9|159.7|163.48|161.28|163.58|161.38|161.81|159.61|0
1708394400000|2024-02-20 02:00:00|163.58|161.38|163.58|161.38|164.17|161.97|163.28|161.08|0
1708394700000|2024-02-20 02:05:00|163.87|161.67|163.18|160.98|164.07|161.87|163.08|160.88|0
1708395000000|2024-02-20 02:10:00|163.38|161.18|162.49|160.29|163.38|161.18|162.29|160.09|0
1708395300000|2024-02-20 02:15:00|162.58|160.38|162.68|160.48|162.98|160.78|162.49|160.29|0
1708395600000|2024-02-20 02:20:00|162.73|160.53|163.47|161.27|163.67|161.47|162.73|160.53|0
1708395900000|2024-02-20 02:25:00|163.42|161.22|163.37|161.17|163.52|161.32|163.07|160.87|0
1708396200000|2024-02-20 02:30:00|163.27|161.07|162.97|160.77|163.37|161.17|162.87|160.67|0
1708396500000|2024-02-20 02:35:00|163.07|160.87|162.97|160.77|163.07|160.87|162.87|160.67|0
1708396800000|2024-02-20 02:40:00|163.07|160.87|162.48|160.28|163.12|160.92|162.48|160.28|0
1708397100000|2024-02-20 02:45:00|162.57|160.37|163.07|160.87|163.16|160.96|162.48|160.28|0
1708397400000|2024-02-20 02:50:00|162.97|160.77|162.97|160.77|163.16|160.96|162.87|160.67|0
1708397700000|2024-02-20 02:55:00|163.06|160.86|162.87|160.67|163.06|160.86|162.77|160.57|0
1708398000000|2024-02-20 03:00:00|162.67|160.47|162.86|160.66|163.06|160.86|162.57|160.37|0
1708398300000|2024-02-20 03:05:00|162.91|160.71|163.01|160.81|163.01|160.81|162.67|160.47|0
1708398600000|2024-02-20 03:10:00|162.96|160.76|163.35|161.15|163.41|161.21|162.96|160.76|0
1708398900000|2024-02-20 03:15:00|163.25|161.05|163.11|160.91|163.35|161.15|163.06|160.86|0
1708399200000|2024-02-20 03:20:00|163.06|160.86|163.35|161.15|163.45|161.25|163.06|160.86|0
1708399500000|2024-02-20 03:25:00|163.25|161.05|163.15|160.95|163.45|161.25|163.15|160.95|0
1708399800000|2024-02-20 03:30:00|163.25|161.05|162.95|160.75|163.25|161.05|162.85|160.65|0
1708400100000|2024-02-20 03:35:00|163.05|160.85|163.05|160.85|163.15|160.95|162.95|160.75|0
1708400400000|2024-02-20 03:40:00|163.1|160.9|163.24|161.04|163.34|161.14|163.05|160.85|0
1708400700000|2024-02-20 03:45:00|163.34|161.14|163.24|161.04|163.44|161.24|163.24|161.04|0
1708401000000|2024-02-20 03:50:00|163.14|160.94|162.9|160.7|163.14|160.94|162.85|160.65|0
1708401300000|2024-02-20 03:55:00|162.85|160.65|162.94|160.74|163.04|160.84|162.84|160.64|0
1708401600000|2024-02-20 04:00:00|162.84|160.64|162.84|160.64|162.94|160.74|162.84|160.64|0
1708401900000|2024-02-20 04:05:00|162.74|160.54|162.55|160.35|162.84|160.64|162.55|160.35|0
1708402200000|2024-02-20 04:10:00|162.45|160.25|162.35|160.15|162.74|160.54|162.35|160.15|0
1708402500000|2024-02-20 04:15:00|162.25|160.05|162.15|159.95|162.25|160.05|161.66|159.46|0
1708402800000|2024-02-20 04:20:00|162.25|160.05|162.64|160.44|162.74|160.54|162.15|159.95|0
1708403100000|2024-02-20 04:25:00|162.74|160.54|162.74|160.54|163.13|160.93|162.74|160.54|0
1708403400000|2024-02-20 04:30:00|162.83|160.63|162.64|160.44|162.93|160.73|162.54|160.34|0
1708403700000|2024-02-20 04:35:00|162.73|160.53|162.63|160.43|162.73|160.53|162.54|160.34|0
1708404000000|2024-02-20 04:40:00|162.73|160.53|162.73|160.53|162.93|160.73|162.63|160.43|0
1708404300000|2024-02-20 04:45:00|162.68|160.48|162.83|160.63|162.83|160.63|162.63|160.43|0
1708404600000|2024-02-20 04:50:00|162.73|160.53|162.53|160.33|162.73|160.53|162.43|160.23|0
1708404900000|2024-02-20 04:55:00|162.63|160.43|162.68|160.48|162.83|160.63|162.53|160.33|0
1708405200000|2024-02-20 05:00:00|162.63|160.43|162.33|160.13|162.73|160.53|162.33|160.13|0
1708405500000|2024-02-20 05:05:00|162.43|160.23|162.53|160.33|162.62|160.42|162.23|160.03|0
1708405800000|2024-02-20 05:10:00|162.43|160.23|162.82|160.62|162.82|160.62|162.33|160.13|0
1708406100000|2024-02-20 05:15:00|162.72|160.52|162.62|160.42|162.72|160.52|162.42|160.22|0
1708406400000|2024-02-20 05:20:00|162.52|160.32|162.57|160.37|162.62|160.42|162.42|160.22|0
1708406700000|2024-02-20 05:25:00|162.62|160.42|162.72|160.52|162.81|160.61|162.52|160.32|0
1708407000000|2024-02-20 05:30:00|162.62|160.42|163.11|160.91|163.21|161.01|162.52|160.32|0
1708407300000|2024-02-20 05:35:00|163.21|161.01|163.21|161.01|163.7|161.5|163.11|160.91|0
1708407600000|2024-02-20 05:40:00|163.11|160.91|163.1|160.9|163.21|161.01|162.91|160.71|0
1708407900000|2024-02-20 05:45:00|163.01|160.81|162.61|160.41|163.1|160.9|162.61|160.41|0
1708408200000|2024-02-20 05:50:00|162.51|160.31|162.51|160.31|162.61|160.41|162.31|160.11|0
1708408500000|2024-02-20 05:55:00|162.41|160.21|162.31|160.11|162.61|160.41|162.31|160.11|0
1708408800000|2024-02-20 06:00:00|162.41|160.21|162.41|160.21|162.41|160.21|162.11|159.91|0
1708409100000|2024-02-20 06:05:00|162.46|160.26|162.01|159.81|162.51|160.31|161.92|159.72|0
1708409400000|2024-02-20 06:10:00|161.91|159.71|161.82|159.62|162.11|159.91|161.82|159.62|0
1708409700000|2024-02-20 06:15:00|161.62|159.42|161.32|159.12|161.81|159.61|161.13|158.93|0
1708410000000|2024-02-20 06:20:00|161.23|159.03|161.42|159.22|161.52|159.32|161.22|159.02|0
1708410300000|2024-02-20 06:25:00|161.52|159.32|161.03|158.83|161.52|159.32|161.03|158.83|0
1708410600000|2024-02-20 06:30:00|161.08|158.88|161.12|158.92|161.12|158.92|160.63|158.43|0
1708410900000|2024-02-20 06:35:00|161.02|158.82|161.22|159.02|161.32|159.12|161.02|158.82|0
1708411200000|2024-02-20 06:40:00|161.12|158.92|161.12|158.92|161.12|158.92|161.02|158.82|0
1708411500000|2024-02-20 06:45:00|161.22|159.02|161.61|159.41|161.61|159.41|161.22|159.02|0
1708411800000|2024-02-20 06:50:00|161.66|159.46|161.51|159.31|161.9|159.7|161.51|159.31|0
1708412100000|2024-02-20 06:55:00|161.56|159.36|161.51|159.31|161.7|159.5|161.31|159.11|0
1708412400000|2024-02-20 07:00:00|161.41|159.21|161.5|159.3|161.75|159.55|161.21|159.01|0
1708412700000|2024-02-20 07:05:00|161.6|159.4|161.7|159.5|162.09|159.89|161.5|159.3|0
1708413000000|2024-02-20 07:10:00|161.75|159.55|161.66|159.46|161.8|159.6|160.91|158.71|0
1708413300000|2024-02-20 07:15:00|161.57|159.37|160.88|158.68|161.57|159.37|160.78|158.58|0
1708413600000|2024-02-20 07:20:00|160.93|158.73|161.37|159.17|161.56|159.36|160.78|158.58|0
1708413900000|2024-02-20 07:25:00|161.27|159.07|161.86|159.66|161.95|159.75|161.07|158.87|0
1708414200000|2024-02-20 07:30:00|161.76|159.56|162.05|159.85|162.05|159.85|161.51|159.31|0
1708414500000|2024-02-20 07:35:00|162.15|159.95|161.75|159.55|162.15|159.95|161.56|159.36|0
1708414800000|2024-02-20 07:40:00|161.8|159.6|161.75|159.55|162.05|159.85|161.46|159.26|0
1708415100000|2024-02-20 07:45:00|161.65|159.45|161.55|159.35|161.75|159.55|161.46|159.26|0
1708415400000|2024-02-20 07:50:00|161.51|159.31|160.68|158.48|161.55|159.35|160.68|158.48|0
1708415700000|2024-02-20 07:55:00|160.77|158.57|161.26|159.06|161.31|159.11|160.67|158.47|0
1708416000000|2024-02-20 08:00:00|161.55|159.35|160.72|158.52|161.65|159.45|160.72|158.52|0
1708416300000|2024-02-20 08:05:00|160.77|158.57|161.6|159.4|161.65|159.45|160.57|158.37|0
1708416600000|2024-02-20 08:10:00|161.65|159.45|161.45|159.25|162.23|160.03|161.45|159.25|0
1708416900000|2024-02-20 08:15:00|161.5|159.3|164.33|162.13|164.33|162.13|161.35|159.15|0
1708417200000|2024-02-20 08:20:00|164.23|162.03|166.21|164.01|166.86|164.66|164.23|162.03|0
1708417500000|2024-02-20 08:25:00|166.31|164.11|165.81|163.61|166.81|164.61|165.71|163.51|0
1708417800000|2024-02-20 08:30:00|165.76|163.56|165.41|163.21|166.16|163.96|165.41|163.21|0
1708418100000|2024-02-20 08:35:00|165.31|163.11|164.23|162.03|165.51|163.31|164.23|162.03|0
1708418400000|2024-02-20 08:40:00|164.13|161.93|164.25|162.05|164.62|162.42|163.76|161.56|0
1708418700000|2024-02-20 08:45:00|164.35|162.15|163.71|161.51|164.35|162.15|163.56|161.36|0
1708419000000|2024-02-20 08:50:00|163.75|161.55|163.75|161.55|164.25|162.05|163.56|161.36|0
1708419300000|2024-02-20 08:55:00|163.85|161.65|163.65|161.45|163.85|161.65|163.26|161.06|0
1708419600000|2024-02-20 09:00:00|163.55|161.35|162.87|160.67|163.65|161.45|162.43|160.23|0
1708419900000|2024-02-20 09:05:00|162.96|160.76|163.16|160.96|163.16|160.96|162.57|160.37|0
1708420200000|2024-02-20 09:10:00|163.26|161.06|162.96|160.76|163.36|161.16|162.67|160.47|0
1708420500000|2024-02-20 09:15:00|162.67|160.47|162.57|160.37|162.86|160.66|161.79|159.59|0
1708420800000|2024-02-20 09:20:00|162.47|160.27|163.74|161.54|163.74|161.54|162.33|160.13|0
1708421100000|2024-02-20 09:25:00|163.94|161.74|164.58|162.38|164.73|162.53|163.94|161.74|0
1708421400000|2024-02-20 09:30:00|164.63|162.43|165.22|163.02|165.32|163.12|164.43|162.23|0
1708421700000|2024-02-20 09:35:00|165.32|163.12|164.92|162.72|165.71|163.51|164.92|162.72|0
1708422000000|2024-02-20 09:40:00|164.82|162.62|164.52|162.32|165.02|162.82|164.38|162.18|0
1708422300000|2024-02-20 09:45:00|164.62|162.42|164.42|162.22|164.72|162.52|164.13|161.93|0
1708422600000|2024-02-20 09:50:00|164.52|162.32|164.03|161.83|164.72|162.52|164.03|161.83|0
1708422900000|2024-02-20 09:55:00|164.13|161.93|164.52|162.32|164.57|162.37|163.73|161.53|0
1708423200000|2024-02-20 10:00:00|164.62|162.42|166.58|164.38|166.68|164.48|164.52|162.32|0
1708423500000|2024-02-20 10:05:00|166.68|164.48|167.87|165.67|168.07|165.87|166.58|164.38|0
1708423800000|2024-02-20 10:10:00|167.97|165.77|167.17|164.97|167.97|165.77|166.48|164.28|0
1708424100000|2024-02-20 10:15:00|167.27|165.07|167.17|164.97|167.77|165.57|167.07|164.87|0
1708424400000|2024-02-20 10:20:00|166.97|164.77|167.87|165.67|168.07|165.87|166.97|164.77|0
1708424700000|2024-02-20 10:25:00|167.77|165.57|167.17|164.97|167.77|165.57|166.67|164.47|0
1708425000000|2024-02-20 10:30:00|167.27|165.07|167.37|165.17|167.47|165.27|167.07|164.87|0
1708425300000|2024-02-20 10:35:00|167.27|165.07|166.37|164.17|167.37|165.17|166.37|164.17|0
1708425600000|2024-02-20 10:40:00|166.27|164.07|166.77|164.57|166.97|164.77|166.17|163.97|0
1708425900000|2024-02-20 10:45:00|166.96|164.76|166.37|164.17|166.96|164.76|166.37|164.17|0
1708426200000|2024-02-20 10:50:00|166.27|164.07|167.16|164.96|167.16|164.96|166.27|164.07|0
1708426500000|2024-02-20 10:55:00|167.06|164.86|167.26|165.06|167.56|165.36|166.56|164.36|0
1708426800000|2024-02-20 11:00:00|167.16|164.96|168.66|166.46|169.36|167.16|167.06|164.86|0
1708427100000|2024-02-20 11:05:00|168.56|166.36|167.95|165.75|168.66|166.46|167.85|165.65|0
1708427400000|2024-02-20 11:10:00|168.01|165.81|167.45|165.25|168.15|165.95|167.15|164.95|0
1708427700000|2024-02-20 11:15:00|167.35|165.15|167.85|165.65|168.05|165.85|167.35|165.15|0
1708428000000|2024-02-20 11:20:00|167.75|165.55|167.9|165.7|167.95|165.75|167.15|164.95|0
1708428300000|2024-02-20 11:25:00|167.85|165.65|166.9|164.7|167.85|165.65|166.8|164.6|0
1708428600000|2024-02-20 11:30:00|167|164.8|166.7|164.5|167|164.8|166|163.8|0
1708428900000|2024-02-20 11:35:00|166.75|164.55|166|163.8|166.95|164.75|166|163.8|0
1708429200000|2024-02-20 11:40:00|165.95|163.75|165.8|163.6|165.95|163.75|165.3|163.1|0
1708429500000|2024-02-20 11:45:00|165.85|163.65|165.25|163.05|165.9|163.7|165.2|163|0
1708429800000|2024-02-20 11:50:00|165.2|163|165.3|163.1|165.6|163.4|165.2|163|0
1708430100000|2024-02-20 11:55:00|165.35|163.15|165.4|163.2|166|163.8|164.9|162.7|0
1708430400000|2024-02-20 12:00:00|165.2|163|165.2|163|166.54|164.34|164.91|162.71|0
1708430700000|2024-02-20 12:05:00|165.3|163.1|164.9|162.7|165.4|163.2|164.9|162.7|0
1708431000000|2024-02-20 12:10:00|164.81|162.61|164.31|162.11|164.9|162.7|164.21|162.01|0
1708431300000|2024-02-20 12:15:00|164.41|162.21|165.1|162.9|165.3|163.1|164.31|162.11|0
1708431600000|2024-02-20 12:20:00|165|162.8|164.5|162.3|165.1|162.9|164.31|162.11|0
1708431900000|2024-02-20 12:25:00|164.41|162.21|164.11|161.91|164.6|162.4|164.11|161.91|0
1708432200000|2024-02-20 12:30:00|164.31|162.11|164.5|162.3|164.5|162.3|164.11|161.91|0
1708432500000|2024-02-20 12:35:00|164.4|162.2|164.2|162|164.5|162.3|164.06|161.86|0
1708432800000|2024-02-20 12:40:00|164.3|162.1|164.89|162.69|164.89|162.69|164.25|162.05|0
1708433100000|2024-02-20 12:45:00|164.84|162.64|165.88|163.68|166.08|163.88|164.84|162.64|0
1708433400000|2024-02-20 12:50:00|165.78|163.58|165.58|163.38|166.08|163.88|165.19|162.99|0
1708433700000|2024-02-20 12:55:00|165.53|163.33|165.48|163.28|165.78|163.58|165.28|163.08|0
1708434000000|2024-02-20 13:00:00|165.38|163.18|165.68|163.48|165.68|163.48|165.08|162.88|0
1708434300000|2024-02-20 13:05:00|165.58|163.38|165.77|163.57|165.97|163.77|165.08|162.88|0
1708434600000|2024-02-20 13:10:00|165.87|163.67|164.39|162.19|165.87|163.67|164.39|162.19|0
1708434900000|2024-02-20 13:15:00|164.49|162.29|165.77|163.57|165.77|163.57|164.39|162.19|0
1708435200000|2024-02-20 13:20:00|165.87|163.67|166.36|164.16|166.76|164.56|165.77|163.57|0
1708435500000|2024-02-20 13:25:00|166.26|164.06|166.16|163.96|166.46|164.26|165.67|163.47|0
1708435800000|2024-02-20 13:30:00|166.06|163.86|166.36|164.16|166.46|164.26|165.17|162.97|0
1708436100000|2024-02-20 13:35:00|166.46|164.26|165.72|163.52|167.06|164.86|165.66|163.46|0
1708436400000|2024-02-20 13:40:00|165.66|163.46|164.67|162.47|165.66|163.46|163.99|161.79|0
1708436700000|2024-02-20 13:45:00|164.48|162.28|165.36|163.16|165.46|163.26|164.38|162.18|0
1708437000000|2024-02-20 13:50:00|165.46|163.26|165.16|162.96|166.36|164.16|165.16|162.96|0
1708437300000|2024-02-20 13:55:00|165.26|163.06|165.95|163.75|166.25|164.05|165.26|163.06|0
1708437600000|2024-02-20 14:00:00|165.86|163.66|166.15|163.95|166.55|164.35|165.76|163.56|0
1708437900000|2024-02-20 14:05:00|166.2|164|166.45|164.25|166.85|164.65|165.95|163.75|0
1708438200000|2024-02-20 14:10:00|166.55|164.35|165.85|163.65|166.55|164.35|165.85|163.65|0
1708438500000|2024-02-20 14:15:00|165.9|163.7|166.05|163.85|166.05|163.85|165.45|163.25|0
1708438800000|2024-02-20 14:20:00|165.95|163.75|166.44|164.24|166.84|164.64|165.85|163.65|0
1708439100000|2024-02-20 14:25:00|166.54|164.34|166.34|164.14|167.34|165.14|166.14|163.94|0
1708439400000|2024-02-20 14:30:00|166.24|164.04|164.26|162.06|166.24|164.04|163.67|161.47|0
1708439700000|2024-02-20 14:35:00|163.97|161.77|167.93|165.73|168.23|166.03|163.87|161.67|0
1708440000000|2024-02-20 14:40:00|168.03|165.83|170.04|167.84|171.26|169.06|167.93|165.73|0
1708440300000|2024-02-20 14:45:00|170.25|168.05|170.24|168.04|171.06|168.86|169.54|167.34|0
1708440600000|2024-02-20 14:50:00|170.45|168.25|168.74|166.54|172.27|170.07|168.44|166.24|0
1708440900000|2024-02-20 14:55:00|168.64|166.44|170.55|168.35|170.65|168.45|167.84|165.64|0
1708441200000|2024-02-20 15:00:00|170.65|168.45|171.82|169.62|172.58|170.38|170.35|168.15|0
1708441500000|2024-02-20 15:05:00|171.87|169.67|171.77|169.57|172.07|169.87|170.96|168.76|0
1708441800000|2024-02-20 15:10:00|171.46|169.26|173.5|171.3|173.91|171.71|171.36|169.16|0
1708442100000|2024-02-20 15:15:00|173.4|171.2|172.58|170.38|173.81|171.61|171.56|169.36|0
1708442400000|2024-02-20 15:20:00|172.78|170.58|172.37|170.17|173.29|171.09|171.87|169.67|0
1708442700000|2024-02-20 15:25:00|172.58|170.38|172.58|170.38|173.19|170.99|170.75|168.55|0
1708443000000|2024-02-20 15:30:00|172.47|170.27|173.79|171.59|174.41|172.21|172.37|170.17|0
1708443300000|2024-02-20 15:35:00|173.58|171.38|173.17|170.97|173.89|171.69|172.97|170.77|0
1708443600000|2024-02-20 15:40:00|173.28|171.08|172.35|170.15|173.28|171.08|171.54|169.34|0
1708443900000|2024-02-20 15:45:00|172.46|170.26|171.39|169.19|172.46|170.26|170.83|168.63|0
1708444200000|2024-02-20 15:50:00|171.5|169.3|170.79|168.59|171.5|169.3|169.78|167.58|0
1708444500000|2024-02-20 15:55:00|170.58|168.38|169.67|167.47|170.89|168.69|169.67|167.47|0
1708444800000|2024-02-20 16:00:00|169.57|167.37|169.37|167.17|169.87|167.67|168.67|166.47|0
1708445100000|2024-02-20 16:05:00|169.47|167.27|170.37|168.17|170.42|168.22|169.07|166.87|0
1708445400000|2024-02-20 16:10:00|170.47|168.27|170.67|168.47|171.08|168.88|170.07|167.87|0
1708445700000|2024-02-20 16:15:00|170.77|168.57|170.57|168.37|170.77|168.57|169.46|167.26|0
1708446000000|2024-02-20 16:20:00|170.67|168.47|170.06|167.86|171.28|169.08|170.06|167.86|0
1708446300000|2024-02-20 16:25:00|170.16|167.96|169.86|167.66|170.77|168.57|169.76|167.56|0
1708446600000|2024-02-20 16:30:00|170.06|167.86|172.39|170.19|172.8|170.6|169.86|167.66|0
1708446900000|2024-02-20 16:35:00|172.49|170.29|172.29|170.09|173|170.8|171.78|169.58|0
1708447200000|2024-02-20 16:40:00|172.19|169.99|171.78|169.58|172.59|170.39|171.68|169.48|0
1708447500000|2024-02-20 16:45:00|171.88|169.68|172.18|169.98|172.18|169.98|171.37|169.17|0
1708447800000|2024-02-20 16:50:00|172.28|170.08|172.79|170.59|172.79|170.59|171.88|169.68|0
1708448100000|2024-02-20 16:55:00|172.89|170.69|174.84|172.64|174.94|172.74|172.79|170.59|0
1708448400000|2024-02-20 17:00:00|175.46|173.26|176.8|174.6|177.22|175.02|174.74|172.54|0
1708448700000|2024-02-20 17:05:00|176.9|174.7|176.8|174.6|177.21|175.01|176.49|174.29|0
1708449000000|2024-02-20 17:10:00|176.9|174.7|177.32|175.12|177.52|175.32|176.07|173.87|0
1708449300000|2024-02-20 17:15:00|177.21|175.01|178.15|175.95|178.77|176.57|177.11|174.91|0
1708449600000|2024-02-20 17:20:00|178.25|176.05|178.67|176.47|178.67|176.47|177.31|175.11|0
1708449900000|2024-02-20 17:25:00|178.56|176.36|177.62|175.42|178.67|176.47|177.52|175.32|0
1708450200000|2024-02-20 17:30:00|177.73|175.53|175.96|173.76|177.83|175.63|175.86|173.66|0
1708450500000|2024-02-20 17:35:00|176.06|173.86|179.71|177.51|179.82|177.62|176.06|173.86|0
1708450800000|2024-02-20 17:40:00|179.61|177.41|176.68|174.48|179.61|177.41|176.48|174.28|0
1708451100000|2024-02-20 17:45:00|176.79|174.59|177.41|175.21|177.41|175.21|175.96|173.76|0
1708451400000|2024-02-20 17:50:00|177.2|175|176.16|173.96|177.93|175.73|175.64|173.44|0
1708451700000|2024-02-20 17:55:00|176.06|173.86|175.85|173.65|176.47|174.27|175.33|173.13|0
1708452000000|2024-02-20 18:00:00|175.75|173.55|176.57|174.37|176.88|174.68|175.33|173.13|0
1708452300000|2024-02-20 18:05:00|176.68|174.48|176.05|173.85|177.19|174.99|175.85|173.65|0
1708452600000|2024-02-20 18:10:00|176.16|173.96|176.05|173.85|176.57|174.37|175.64|173.44|0
1708452900000|2024-02-20 18:15:00|176.36|174.16|175.64|173.44|178.13|175.93|175.64|173.44|0
1708453200000|2024-02-20 18:20:00|175.74|173.54|174.4|172.2|175.84|173.64|173.88|171.68|0
1708453500000|2024-02-20 18:25:00|174.5|172.3|176.98|174.78|177.81|175.61|174.4|172.2|0
1708453800000|2024-02-20 18:30:00|177.08|174.88|177.6|175.4|178.75|176.55|176.87|174.67|0
1708454100000|2024-02-20 18:35:00|177.7|175.5|177.29|175.09|178.54|176.34|177.18|174.98|0
1708454400000|2024-02-20 18:40:00|177.39|175.19|175.32|173.12|177.6|175.4|175.21|173.01|0
1708454700000|2024-02-20 18:45:00|175.42|173.22|175.52|173.32|175.73|173.53|174.8|172.6|0
1708455000000|2024-02-20 18:50:00|175.42|173.22|175.21|173.01|175.83|173.63|174.24|172.04|0
1708455300000|2024-02-20 18:55:00|175.42|173.22|174.08|171.88|175.42|173.22|173.98|171.78|0
1708455600000|2024-02-20 19:00:00|174.18|171.98|175.83|173.63|175.83|173.63|173.77|171.57|0
1708455900000|2024-02-20 19:05:00|175.72|173.52|174.59|172.39|175.83|173.63|174.49|172.29|0
1708456200000|2024-02-20 19:10:00|174.64|172.44|175.2|173|175.41|173.21|174.28|172.08|0
1708456500000|2024-02-20 19:15:00|175|172.8|173.66|171.46|176.86|174.66|173.35|171.15|0
1708456800000|2024-02-20 19:20:00|173.87|171.67|175.51|173.31|176.03|173.83|173.87|171.67|0
1708457100000|2024-02-20 19:25:00|175.41|173.21|173.66|171.46|176.03|173.83|173.55|171.35|0
1708457400000|2024-02-20 19:30:00|173.55|171.35|174.58|172.38|174.79|172.59|173.25|171.05|0
1708457700000|2024-02-20 19:35:00|174.68|172.48|172.77|170.57|174.68|172.48|172.11|169.91|0
1708458000000|2024-02-20 19:40:00|172.66|170.46|171.95|169.75|172.87|170.67|171.23|169.03|0
1708458300000|2024-02-20 19:45:00|172.05|169.85|169.71|167.51|172.05|169.85|169.71|167.51|0
1708458600000|2024-02-20 19:50:00|169.61|167.41|170.57|168.37|170.62|168.42|169.3|167.1|0
1708458900000|2024-02-20 19:55:00|170.42|168.22|169.5|167.3|170.42|168.22|169.3|167.1|0
1708459200000|2024-02-20 20:00:00|169.3|167.1|170.62|168.42|171.12|168.92|169.2|167|0
1708459500000|2024-02-20 20:05:00|170.72|168.52|169.3|167.1|170.72|168.52|169.2|167|0
1708459800000|2024-02-20 20:10:00|169.2|167|169.24|167.04|171.1|168.9|168.53|166.33|0
1708460100000|2024-02-20 20:15:00|169.34|167.14|169.64|167.44|169.75|167.55|168.53|166.33|0
1708460400000|2024-02-20 20:20:00|169.75|167.55|169.74|167.54|170.25|168.05|168.63|166.43|0
1708460700000|2024-02-20 20:25:00|169.64|167.44|168.53|166.33|169.74|167.54|167.92|165.72|0
1708461000000|2024-02-20 20:30:00|168.43|166.23|173.42|171.22|174.46|172.26|168.02|165.82|0
1708461300000|2024-02-20 20:35:00|173.63|171.43|173.32|171.12|174.98|172.78|171.88|169.68|0
1708461600000|2024-02-20 20:40:00|173.53|171.33|171.98|169.78|173.63|171.43|171.67|169.47|0
1708461900000|2024-02-20 20:45:00|172.08|169.88|171.37|169.17|172.29|170.09|170.45|168.25|0
1708462200000|2024-02-20 20:50:00|171.42|169.22|171.06|168.86|172.39|170.19|170.65|168.45|0
1708462500000|2024-02-20 20:55:00|170.96|168.76|168.42|166.22|172.08|169.88|168.42|166.22|0
1708462800000|2024-02-20 21:00:00|168.01|165.81|169.73|167.53|169.83|167.63|168.01|165.81|0
1708463100000|2024-02-20 21:05:00|169.63|167.43|170.24|168.04|170.34|168.14|169.63|167.43|0
1708463400000|2024-02-20 21:10:00|170.14|167.94|170.44|168.24|170.54|168.34|170.03|167.83|0
1708463700000|2024-02-20 21:15:00|170.54|168.04|170.54|168.14|170.69|168.29|170.44|168.04|0
1708464000000|2024-02-20 21:20:00|170.44|168.04|169.82|167.42|170.54|168.14|169.82|167.42|0
1708464300000|2024-02-20 21:25:00|169.72|167.32|169.62|167.22|169.82|167.42|169.62|167.22|0
1708464600000|2024-02-20 21:30:00|169.72|167.32|169.31|166.91|169.77|167.37|169.11|166.71|0
1708464900000|2024-02-20 21:35:00|169.21|166.81|168.81|166.41|169.21|166.81|168.81|166.41|0
1708465200000|2024-02-20 21:40:00|168.86|166.46|168.7|166.3|168.91|166.51|168.5|166.1|0
1708465500000|2024-02-20 21:45:00|168.6|166.2|168.7|166.3|168.9|166.5|168.6|166.2|0
1708465800000|2024-02-20 21:50:00|168.8|166.4|169|166.6|169|166.6|168.7|166.3|0
1708466100000|2024-02-20 21:55:00|169.1|166.7|169.26|166.86|169.76|167.36|169.1|166.7|0
1708466400000|2024-02-20 22:00:00|169.3|166.9|169.5|167.1|169.52|167.12|169.13|166.73|0
1708466700000|2024-02-20 22:05:00|169.44|167.04|169.34|166.94|169.61|167.21|169.34|166.94|0
1708467000000|2024-02-20 22:10:00|169.45|167.05|169.59|167.19|169.59|167.19|169.45|167.05|0
1708467300000|2024-02-20 22:15:00|169.6|167.2|169.53|167.13|169.62|167.22|169.51|167.11|0
1708467600000|2024-02-20 22:20:00|169.6|167.2|169.73|167.33|169.73|167.33|169.6|167.2|0
1708467900000|2024-02-20 22:25:00|169.75|167.35|170.06|167.66|170.06|167.66|169.75|167.35|0
1708468200000|2024-02-20 22:30:00|170.12|167.72|170.1|167.7|170.17|167.77|170.03|167.63|0
1708468500000|2024-02-20 22:35:00|170.25|167.85|170.13|167.73|170.25|167.85|170.1|167.7|0
1708468800000|2024-02-20 22:40:00|170.11|167.71|170.13|167.73|170.13|167.73|170.11|167.71|0
1708469100000|2024-02-20 22:45:00|170.06|167.66|169.95|167.55|170.06|167.66|169.77|167.37|0
1708469400000|2024-02-20 22:50:00|169.8|167.4|169.8|167.4|169.84|167.44|169.74|167.34|0
1708469700000|2024-02-20 22:55:00|169.77|167.37|169.53|167.13|169.8|167.4|169.52|167.12|0
1708470000000|2024-02-20 23:00:00|169.34|166.94|169.89|167.49|170.4|168|169.34|166.94|0
1708470300000|2024-02-20 23:05:00|169.84|167.44|169.89|167.49|170.09|167.69|169.79|167.39|0
1708470600000|2024-02-20 23:10:00|169.79|167.39|169.38|166.98|169.89|167.49|168.57|166.17|0
1708470900000|2024-02-20 23:15:00|169.48|167.08|168.57|166.17|169.48|167.08|168.32|165.92|0
1708471200000|2024-02-20 23:20:00|168.62|166.22|168.16|165.76|168.82|166.42|168.16|165.76|0
1708471500000|2024-02-20 23:25:00|168.26|165.86|168.06|165.66|168.37|165.97|167.96|165.56|0
1708471800000|2024-02-20 23:30:00|167.96|165.56|168.77|166.37|168.87|166.47|167.96|165.56|0
1708472100000|2024-02-20 23:35:00|168.87|166.47|169.37|166.97|169.37|166.97|168.66|166.26|0
1708472400000|2024-02-20 23:40:00|169.32|166.92|169.57|167.17|169.68|167.28|169.32|166.92|0
1708472700000|2024-02-20 23:45:00|169.67|167.27|169.98|167.58|170.08|167.68|169.57|167.17|0
1708473000000|2024-02-20 23:50:00|170.08|167.68|169.77|167.37|170.08|167.68|169.67|167.27|0
1708473300000|2024-02-20 23:55:00|169.82|167.42|169.87|167.47|169.87|167.47|169.57|167.17|0
1708473600000|2024-02-21 00:00:00|169.77|167.37|169.77|167.37|170.28|167.88|169.67|167.27|0
1708473900000|2024-02-21 00:05:00|169.87|167.47|169.46|167.06|169.87|167.47|169.06|166.66|0
1708474200000|2024-02-21 00:10:00|169.41|167.01|169.36|166.96|169.51|167.11|169.26|166.86|0
1708474500000|2024-02-21 00:15:00|169.26|166.86|169.56|167.16|169.66|167.26|169.26|166.86|0
1708474800000|2024-02-21 00:20:00|169.66|167.26|169.15|166.75|169.86|167.46|169.05|166.65|0
1708475100000|2024-02-21 00:25:00|169.05|166.65|169.25|166.85|169.35|166.95|168.85|166.45|0
1708475400000|2024-02-21 00:30:00|169.35|166.95|169.56|167.16|169.86|167.46|169.35|166.95|0
1708475700000|2024-02-21 00:35:00|169.66|167.26|169.86|167.46|169.86|167.46|169.66|167.26|0
1708476000000|2024-02-21 00:40:00|169.76|167.36|169.96|167.56|170.01|167.61|169.65|167.25|0
1708476300000|2024-02-21 00:45:00|170.06|167.66|170.06|167.66|170.16|167.76|169.96|167.56|0
1708476600000|2024-02-21 00:50:00|170.16|167.76|170.46|168.06|170.57|168.17|170.06|167.66|0
1708476900000|2024-02-21 00:55:00|170.36|167.96|171.18|168.78|171.28|168.88|170.36|167.96|0
1708477200000|2024-02-21 01:00:00|171.23|168.83|171.68|169.28|172.2|169.8|171.23|168.83|0
1708477500000|2024-02-21 01:05:00|171.64|169.24|171.99|169.59|172.3|169.9|171.58|169.18|0
1708477800000|2024-02-21 01:10:00|171.89|169.49|172.4|170|172.61|170.21|171.89|169.49|0
1708478100000|2024-02-21 01:15:00|172.3|170.1|172.09|169.89|172.5|170.3|171.89|169.69|0
1708478400000|2024-02-21 01:20:00|172.19|169.99|171.99|169.79|172.4|170.2|171.99|169.79|0
1708478700000|2024-02-21 01:25:00|172.09|169.89|171.88|169.68|172.19|169.99|171.88|169.68|0
1708479000000|2024-02-21 01:30:00|171.99|169.79|172.4|170.2|172.81|170.61|171.94|169.74|0
1708479300000|2024-02-21 01:35:00|172.39|170.19|171.57|169.37|172.39|170.19|171.57|169.37|0
1708479600000|2024-02-21 01:40:00|171.68|169.48|171.06|168.86|171.88|169.68|171.06|168.86|0
1708479900000|2024-02-21 01:45:00|171.11|168.91|171.67|169.47|171.67|169.47|171.06|168.86|0
1708480200000|2024-02-21 01:50:00|171.62|169.42|171.77|169.57|171.88|169.68|171.47|169.27|0
1708480500000|2024-02-21 01:55:00|171.67|169.47|171.26|169.06|171.67|169.47|171.26|169.06|0
1708480800000|2024-02-21 02:00:00|171.31|169.11|170.95|168.75|171.36|169.16|170.85|168.65|0
1708481100000|2024-02-21 02:05:00|171.05|168.85|171.26|169.06|171.36|169.16|170.95|168.75|0
1708481400000|2024-02-21 02:10:00|171.36|169.16|171.56|169.36|171.56|169.36|171.26|169.06|0
1708481700000|2024-02-21 02:15:00|171.51|169.31|171.25|169.05|171.51|169.31|171.05|168.85|0
1708482000000|2024-02-21 02:20:00|171.35|169.15|171.35|169.15|171.56|169.36|171.25|169.05|0
1708482300000|2024-02-21 02:25:00|171.3|169.1|171.56|169.36|171.66|169.46|171.25|169.05|0
1708482600000|2024-02-21 02:30:00|171.66|169.46|171.76|169.56|171.86|169.66|171.45|169.25|0
1708482900000|2024-02-21 02:35:00|171.66|169.46|172.48|170.28|172.58|170.38|171.66|169.46|0
1708483200000|2024-02-21 02:40:00|172.43|170.23|171.76|169.56|172.43|170.23|171.76|169.56|0
1708483500000|2024-02-21 02:45:00|171.65|169.45|171.65|169.45|171.76|169.56|171.45|169.25|0
1708483800000|2024-02-21 02:50:00|171.75|169.55|171.96|169.76|172.06|169.86|171.65|169.45|0
1708484100000|2024-02-21 02:55:00|171.85|169.65|171.85|169.65|172.16|169.96|171.75|169.55|0
1708484400000|2024-02-21 03:00:00|171.8|169.6|171.95|169.75|171.95|169.75|171.65|169.45|0
1708484700000|2024-02-21 03:05:00|172.06|169.86|171.85|169.65|172.06|169.86|171.75|169.55|0
1708485000000|2024-02-21 03:10:00|171.95|169.75|171.95|169.75|172.05|169.85|171.64|169.44|0
1708485300000|2024-02-21 03:15:00|172.05|169.85|171.95|169.75|172.05|169.85|171.74|169.54|0
1708485600000|2024-02-21 03:20:00|172.05|169.85|172.36|170.16|172.36|170.16|171.95|169.75|0
1708485900000|2024-02-21 03:25:00|172.31|170.11|172.25|170.05|172.36|170.16|172.15|169.95|0
1708486200000|2024-02-21 03:30:00|172.36|170.16|171.94|169.74|172.36|170.16|171.94|169.74|0
1708486500000|2024-02-21 03:35:00|172.04|169.84|171.84|169.64|172.04|169.84|171.84|169.64|0
1708486800000|2024-02-21 03:40:00|171.74|169.54|171.63|169.43|171.74|169.54|171.53|169.33|0
1708487100000|2024-02-21 03:45:00|171.73|169.53|171.63|169.43|171.73|169.53|171.53|169.33|0
1708487400000|2024-02-21 03:50:00|171.53|169.33|171.53|169.33|171.63|169.43|171.43|169.23|0
1708487700000|2024-02-21 03:55:00|171.42|169.22|171.22|169.02|171.42|169.22|171.12|168.92|0
1708488000000|2024-02-21 04:00:00|171.27|169.07|171.22|169.02|171.32|169.12|171.11|168.91|0
1708488300000|2024-02-21 04:05:00|171.11|168.91|171.32|169.12|171.42|169.22|171.11|168.91|0
1708488600000|2024-02-21 04:10:00|171.21|169.01|171.11|168.91|171.32|169.12|171.11|168.91|0
1708488900000|2024-02-21 04:15:00|171.21|169.01|171.01|168.81|171.21|169.01|171.01|168.81|0
1708489200000|2024-02-21 04:20:00|170.9|168.7|171|168.8|171.01|168.81|170.8|168.6|0
1708489500000|2024-02-21 04:25:00|171.11|168.91|170.9|168.7|171.11|168.91|170.9|168.7|0
1708489800000|2024-02-21 04:30:00|170.8|168.6|170.9|168.7|171|168.8|170.8|168.6|0
1708490100000|2024-02-21 04:35:00|171|168.8|171|168.8|171.1|168.9|171|168.8|0
1708490400000|2024-02-21 04:40:00|170.9|168.7|171|168.8|171.05|168.85|170.9|168.7|0
1708490700000|2024-02-21 04:45:00|170.9|168.7|171|168.8|171.1|168.9|170.9|168.7|0
1708491000000|2024-02-21 04:50:00|170.89|168.69|171.2|169|171.2|169|170.89|168.69|0
1708491300000|2024-02-21 04:55:00|171.15|168.95|171.2|169|171.2|169|171.1|168.9|0
1708491600000|2024-02-21 05:00:00|171.09|168.89|170.89|168.69|171.09|168.89|170.79|168.59|0
1708491900000|2024-02-21 05:05:00|170.79|168.59|170.89|168.69|170.89|168.69|170.79|168.59|0
1708492200000|2024-02-21 05:10:00|170.99|168.79|171.19|168.99|171.19|168.99|170.99|168.79|0
1708492500000|2024-02-21 05:15:00|171.09|168.89|171.29|169.09|171.29|169.09|171.09|168.89|0
1708492800000|2024-02-21 05:20:00|171.19|168.99|171.7|169.5|171.7|169.5|171.19|168.99|0
1708493100000|2024-02-21 05:25:00|171.6|169.4|171.29|169.09|171.7|169.5|171.29|169.09|0
1708493400000|2024-02-21 05:30:00|171.19|168.99|171.29|169.09|171.29|169.09|170.68|168.48|0
1708493700000|2024-02-21 05:35:00|171.39|169.19|170.67|168.47|171.39|169.19|170.67|168.47|0
1708494000000|2024-02-21 05:40:00|170.77|168.57|170.67|168.47|170.88|168.68|170.57|168.37|0
1708494300000|2024-02-21 05:45:00|170.57|168.37|170.77|168.57|170.77|168.57|170.57|168.37|0
1708494600000|2024-02-21 05:50:00|170.67|168.47|170.67|168.47|170.77|168.57|170.57|168.37|0
1708494900000|2024-02-21 05:55:00|170.77|168.57|172.53|170.33|172.58|170.38|170.67|168.47|0
1708495200000|2024-02-21 06:00:00|172.48|170.28|171.76|169.56|172.48|170.28|171.66|169.46|0
1708495500000|2024-02-21 06:05:00|171.66|169.46|171.96|169.76|172.07|169.87|171.56|169.36|0
1708495800000|2024-02-21 06:10:00|171.86|169.66|172.47|170.27|172.47|170.27|171.86|169.66|0
1708496100000|2024-02-21 06:15:00|172.42|170.22|171.96|169.76|172.68|170.48|171.86|169.66|0
1708496400000|2024-02-21 06:20:00|172.06|169.86|172.16|169.96|172.47|170.27|171.86|169.66|0
1708496700000|2024-02-21 06:25:00|172.26|170.06|172.36|170.16|172.67|170.47|172.16|169.96|0
1708497000000|2024-02-21 06:30:00|172.26|170.06|172.06|169.86|172.47|170.27|171.96|169.76|0
1708497300000|2024-02-21 06:35:00|171.95|169.75|171.55|169.35|172.06|169.86|171.55|169.35|0
1708497600000|2024-02-21 06:40:00|171.5|169.3|171.44|169.24|171.75|169.55|171.44|169.24|0
1708497900000|2024-02-21 06:45:00|171.54|169.34|171.85|169.65|171.95|169.75|171.54|169.34|0
1708498200000|2024-02-21 06:50:00|171.95|169.75|171.19|168.99|171.95|169.75|171.13|168.93|0
1708498500000|2024-02-21 06:55:00|171.13|168.93|171.13|168.93|171.44|169.24|171.09|168.89|0
1708498800000|2024-02-21 07:00:00|171.23|169.03|171.64|169.44|171.74|169.54|171.13|168.93|0
1708499100000|2024-02-21 07:05:00|171.54|169.34|171.79|169.59|171.94|169.74|171.43|169.23|0
1708499400000|2024-02-21 07:10:00|171.84|169.64|172.04|169.84|172.04|169.84|171.53|169.33|0
1708499700000|2024-02-21 07:15:00|172.14|169.94|171.74|169.54|172.25|170.05|171.63|169.43|0
1708500000000|2024-02-21 07:20:00|171.63|169.43|171.73|169.53|171.94|169.74|171.63|169.43|0
1708500300000|2024-02-21 07:25:00|171.68|169.48|171.12|168.92|171.73|169.53|171.07|168.87|0
1708500600000|2024-02-21 07:30:00|171.02|168.82|171.38|169.18|171.38|169.18|170.92|168.72|0
1708500900000|2024-02-21 07:35:00|171.43|169.23|171.63|169.43|171.63|169.43|171.38|169.18|0
1708501200000|2024-02-21 07:40:00|171.58|169.38|171.32|169.12|171.58|169.38|171.02|168.82|0
1708501500000|2024-02-21 07:45:00|171.43|169.23|171.63|169.43|171.63|169.43|171.22|169.02|0
1708501800000|2024-02-21 07:50:00|171.68|169.48|171.58|169.38|171.73|169.53|171.48|169.28|0
1708502100000|2024-02-21 07:55:00|171.63|169.43|171.83|169.63|171.83|169.63|171.42|169.22|0
1708502400000|2024-02-21 08:00:00|171.73|169.53|172.18|169.98|172.64|170.44|171.73|169.53|0
1708502700000|2024-02-21 08:05:00|172.13|169.93|172.08|169.88|172.29|170.09|171.52|169.32|0
1708503000000|2024-02-21 08:10:00|172.18|169.98|173.25|171.05|173.46|171.26|172.18|169.98|0
1708503300000|2024-02-21 08:15:00|173.46|171.26|174.03|171.83|174.38|172.18|173.2|171|0
1708503600000|2024-02-21 08:20:00|173.87|171.67|174.38|172.18|174.79|172.59|173.61|171.41|0
1708503900000|2024-02-21 08:25:00|174.69|172.49|175.31|173.11|175.31|173.11|174.17|171.97|0
1708504200000|2024-02-21 08:30:00|175.26|173.06|174.38|172.18|175.52|173.32|174.38|172.18|0
1708504500000|2024-02-21 08:35:00|174.28|172.08|175|172.8|175.1|172.9|174.28|172.08|0
1708504800000|2024-02-21 08:40:00|175.1|172.9|174.68|172.48|175.3|173.1|174.38|172.18|0
1708505100000|2024-02-21 08:45:00|174.79|172.59|174.37|172.17|175.1|172.9|173.86|171.66|0
1708505400000|2024-02-21 08:50:00|174.43|172.23|174.99|172.79|174.99|172.79|173.96|171.76|0
1708505700000|2024-02-21 08:55:00|175.09|172.89|176.02|173.82|176.13|173.93|175.09|172.89|0
1708506000000|2024-02-21 09:00:00|175.92|173.72|175.3|173.1|176.13|173.93|174.88|172.68|0
1708506300000|2024-02-21 09:05:00|175.25|173.05|174.88|172.68|175.5|173.3|173.95|171.75|0
1708506600000|2024-02-21 09:10:00|174.99|172.79|175.19|172.99|175.5|173.3|174.78|172.58|0
1708506900000|2024-02-21 09:15:00|175.29|173.09|175.09|172.89|175.5|173.3|174.98|172.78|0
1708507200000|2024-02-21 09:20:00|175.14|172.94|174.77|172.57|175.14|172.94|174.36|172.16|0
1708507500000|2024-02-21 09:25:00|174.88|172.68|175.39|173.19|175.6|173.4|174.67|172.47|0
1708507800000|2024-02-21 09:30:00|175.5|173.3|174.51|172.31|175.6|173.4|174.46|172.26|0
1708508100000|2024-02-21 09:35:00|174.56|172.36|174.25|172.05|174.67|172.47|174.05|171.85|0
1708508400000|2024-02-21 09:40:00|174.15|171.95|174.15|171.95|174.25|172.05|173.94|171.74|0
1708508700000|2024-02-21 09:45:00|174.25|172.05|174.66|172.46|175.08|172.88|174.25|172.05|0
1708509000000|2024-02-21 09:50:00|174.76|172.56|174.56|172.36|174.97|172.77|174.45|172.25|0
1708509300000|2024-02-21 09:55:00|174.45|172.25|174.55|172.35|174.97|172.77|174.35|172.15|0
1708509600000|2024-02-21 10:00:00|174.45|172.25|174.76|172.56|174.86|172.66|174.45|172.25|0
1708509900000|2024-02-21 10:05:00|174.66|172.46|174.76|172.56|174.76|172.56|174.45|172.25|0
1708510200000|2024-02-21 10:10:00|174.81|172.61|174.24|172.04|174.81|172.61|174.24|172.04|0
1708510500000|2024-02-21 10:15:00|174.14|171.94|173.72|171.52|174.45|172.25|173.62|171.42|0
1708510800000|2024-02-21 10:20:00|173.62|171.42|173.21|171.01|173.62|171.42|173.11|170.91|0
1708511100000|2024-02-21 10:25:00|173.11|170.91|173.1|170.9|173.11|170.91|172.7|170.5|0
1708511400000|2024-02-21 10:30:00|173.16|170.96|174.03|171.83|174.13|171.93|173.16|170.96|0
1708511700000|2024-02-21 10:35:00|174.08|171.88|174.23|172.03|174.33|172.13|173.72|171.52|0
1708512000000|2024-02-21 10:40:00|174.33|172.13|173.92|171.72|174.44|172.24|173.92|171.72|0
1708512300000|2024-02-21 10:45:00|174.02|171.82|173.71|171.51|174.13|171.93|173.61|171.41|0
1708512600000|2024-02-21 10:50:00|173.61|171.41|173.3|171.1|173.71|171.51|173.1|170.9|0
1708512900000|2024-02-21 10:55:00|172.89|170.69|173.5|171.3|173.5|171.3|172.79|170.59|0
1708513200000|2024-02-21 11:00:00|173.4|171.2|173.5|171.3|173.71|171.51|173.2|171|0
1708513500000|2024-02-21 11:05:00|173.45|171.25|173.71|171.51|173.81|171.61|173.3|171.1|0
1708513800000|2024-02-21 11:10:00|173.81|171.61|174.84|172.64|175.05|172.85|173.5|171.3|0
1708514100000|2024-02-21 11:15:00|174.74|172.54|174.73|172.53|174.74|172.54|174.12|171.92|0
1708514400000|2024-02-21 11:20:00|174.84|172.64|174.84|172.64|175.25|173.05|174.73|172.53|0
1708514700000|2024-02-21 11:25:00|174.83|172.63|174.73|172.53|174.94|172.74|174.42|172.22|0
1708515000000|2024-02-21 11:30:00|174.83|172.63|174.63|172.43|174.89|172.69|174.42|172.22|0
1708515300000|2024-02-21 11:35:00|174.68|172.48|174.31|172.11|175.3|173.1|174.31|172.11|0
1708515600000|2024-02-21 11:40:00|174.42|172.22|175.24|173.04|175.35|173.15|174.21|172.01|0
1708515900000|2024-02-21 11:45:00|175.14|172.94|175.03|172.83|175.14|172.94|174.31|172.11|0
1708516200000|2024-02-21 11:50:00|174.93|172.73|173.76|171.56|174.98|172.78|173.32|171.12|0
1708516500000|2024-02-21 11:55:00|173.87|171.67|173.66|171.46|174.07|171.87|173.66|171.46|0
1708516800000|2024-02-21 12:00:00|173.76|171.56|173.86|171.66|174.07|171.87|173.35|171.15|0
1708517100000|2024-02-21 12:05:00|173.92|171.72|174.43|172.23|175.31|173.11|173.86|171.66|0
1708517400000|2024-02-21 12:10:00|174.48|172.28|172.94|170.74|174.48|172.28|172.94|170.74|0
1708517700000|2024-02-21 12:15:00|172.89|170.69|172.73|170.53|172.93|170.73|172.22|170.02|0
1708518000000|2024-02-21 12:20:00|172.83|170.63|173.14|170.94|173.65|171.45|172.63|170.43|0
1708518300000|2024-02-21 12:25:00|173.24|171.04|173.24|171.04|173.34|171.14|172.73|170.53|0
1708518600000|2024-02-21 12:30:00|173.34|171.14|173.55|171.35|173.96|171.76|173.03|170.83|0
1708518900000|2024-02-21 12:35:00|173.65|171.45|174.27|172.07|174.58|172.38|173.55|171.35|0
1708519200000|2024-02-21 12:40:00|174.16|171.96|174.26|172.06|174.58|172.38|173.85|171.65|0
1708519500000|2024-02-21 12:45:00|174.16|171.96|175.4|173.2|175.5|173.3|173.95|171.75|0
1708519800000|2024-02-21 12:50:00|175.5|173.3|176.02|173.82|176.23|174.03|175.45|173.25|0
1708520100000|2024-02-21 12:55:00|175.92|173.72|175.81|173.61|176.13|173.93|175.61|173.41|0
1708520400000|2024-02-21 13:00:00|175.6|173.4|174.67|172.47|175.71|173.51|174.46|172.26|0
1708520700000|2024-02-21 13:05:00|174.57|172.37|174.98|172.78|175.29|173.09|174.46|172.26|0
1708521000000|2024-02-21 13:10:00|175.03|172.83|175.18|172.98|175.29|173.09|174.77|172.57|0
1708521300000|2024-02-21 13:15:00|175.08|172.88|174.98|172.78|175.29|173.09|174.56|172.36|0
1708521600000|2024-02-21 13:20:00|175.08|172.88|175.7|173.5|175.91|173.71|175.08|172.88|0
1708521900000|2024-02-21 13:25:00|175.6|173.4|176.22|174.02|176.32|174.12|175.18|172.98|0
1708522200000|2024-02-21 13:30:00|176.32|174.12|176.53|174.33|176.74|174.54|175.91|173.71|0
1708522500000|2024-02-21 13:35:00|176.42|174.22|175.59|173.39|176.63|174.43|175.49|173.29|0
1708522800000|2024-02-21 13:40:00|175.49|173.29|175.07|172.87|176.01|173.81|174.97|172.77|0
1708523100000|2024-02-21 13:45:00|175.28|173.08|175.28|173.08|176.16|173.96|175.07|172.87|0
1708523400000|2024-02-21 13:50:00|175.17|172.97|175.07|172.87|176|173.8|174.96|172.76|0
1708523700000|2024-02-21 13:55:00|175.12|172.92|174.55|172.35|175.38|173.18|174.55|172.35|0
1708524000000|2024-02-21 14:00:00|174.5|172.3|174.13|171.93|175.06|172.86|174.13|171.93|0
1708524300000|2024-02-21 14:05:00|174.24|172.04|173.98|171.78|174.34|172.14|173.62|171.42|0
1708524600000|2024-02-21 14:10:00|173.92|171.72|173.67|171.47|174.23|172.03|173.61|171.41|0
1708524900000|2024-02-21 14:15:00|173.82|171.62|174.23|172.03|174.64|172.44|173.82|171.62|0
1708525200000|2024-02-21 14:20:00|174.33|172.13|175.06|172.86|175.06|172.86|174.23|172.03|0
1708525500000|2024-02-21 14:25:00|175.16|172.96|174.64|172.44|175.47|173.27|174.33|172.13|0
1708525800000|2024-02-21 14:30:00|174.85|172.65|174.82|172.62|176.2|174|173.92|171.72|0
1708526100000|2024-02-21 14:35:00|174.71|172.51|174.12|171.92|175.47|173.27|173.71|171.51|0
1708526400000|2024-02-21 14:40:00|174.23|172.03|175.57|173.37|175.88|173.68|173.81|171.61|0
1708526700000|2024-02-21 14:45:00|175.67|173.47|175.98|173.78|176.82|174.62|175.05|172.85|0
1708527000000|2024-02-21 14:50:00|175.88|173.68|175.77|173.57|176.3|174.1|174.84|172.64|0
1708527300000|2024-02-21 14:55:00|175.46|173.26|175.36|173.16|175.88|173.68|174.69|172.49|0
1708527600000|2024-02-21 15:00:00|175.46|173.26|172.37|170.17|175.67|173.47|172.06|169.86|0
1708527900000|2024-02-21 15:05:00|172.47|170.27|172.02|169.82|174.14|171.94|171.91|169.71|0
1708528200000|2024-02-21 15:10:00|172.22|170.02|172.84|170.64|172.84|170.64|171.81|169.61|0
1708528500000|2024-02-21 15:15:00|173.04|170.84|172.12|169.92|173.04|170.84|171.4|169.2|0
1708528800000|2024-02-21 15:20:00|172.22|170.02|172.32|170.12|172.63|170.43|171.81|169.61|0
1708529100000|2024-02-21 15:25:00|172.22|170.02|174.07|171.87|174.07|171.87|172.11|169.91|0
1708529400000|2024-02-21 15:30:00|173.97|171.77|174.69|172.49|175.21|173.01|173.97|171.77|0
1708529700000|2024-02-21 15:35:00|174.8|172.6|173.96|171.76|175.11|172.91|173.76|171.56|0
1708530000000|2024-02-21 15:40:00|174.07|171.87|174.9|172.7|175.1|172.9|173.45|171.25|0
1708530300000|2024-02-21 15:45:00|174.79|172.59|173.75|171.55|175.41|173.21|173.55|171.35|0
1708530600000|2024-02-21 15:50:00|173.65|171.45|173.86|171.66|174.37|172.17|173.55|171.35|0
1708530900000|2024-02-21 15:55:00|173.96|171.76|174.58|172.38|174.58|172.38|173.65|171.45|0
1708531200000|2024-02-21 16:00:00|174.48|172.28|174.06|171.86|174.48|172.28|173.13|170.93|0
1708531500000|2024-02-21 16:05:00|174.16|171.96|172|169.8|174.47|172.27|171.59|169.39|0
1708531800000|2024-02-21 16:10:00|172.1|169.9|170.46|168.26|172.54|170.34|170.36|168.16|0
1708532100000|2024-02-21 16:15:00|170.36|168.16|170.86|168.66|171.58|169.38|170.36|168.16|0
1708532400000|2024-02-21 16:20:00|170.76|168.56|170.96|168.76|171.07|168.87|170.56|168.36|0
1708532700000|2024-02-21 16:25:00|171.07|168.87|172.19|169.99|172.4|170.2|170.86|168.66|0
1708533000000|2024-02-21 16:30:00|172.09|169.89|172.6|170.4|172.91|170.71|171.88|169.68|0
1708533300000|2024-02-21 16:35:00|172.5|170.3|172.6|170.4|173.32|171.12|171.88|169.68|0
1708533600000|2024-02-21 16:40:00|172.7|170.5|172.19|169.99|173.11|170.91|172.08|169.88|0
1708533900000|2024-02-21 16:45:00|172.08|169.88|172.19|169.99|173.01|170.81|172.08|169.88|0
1708534200000|2024-02-21 16:50:00|172.18|169.98|171.36|169.16|172.19|169.99|171.26|169.06|0
1708534500000|2024-02-21 16:55:00|171.26|169.06|171.36|169.16|171.57|169.37|170.85|168.65|0
1708534800000|2024-02-21 17:00:00|171.46|169.26|173|170.8|173|170.8|171.16|168.96|0
1708535100000|2024-02-21 17:05:00|173.11|170.91|174.01|171.81|175.28|173.08|173.05|170.85|0
1708535400000|2024-02-21 17:10:00|173.91|171.71|174.73|172.53|175.26|173.06|173.91|171.71|0
1708535700000|2024-02-21 17:15:00|174.63|172.43|173.9|171.7|175.05|172.85|173.8|171.6|0
1708536000000|2024-02-21 17:20:00|173.8|171.6|173.9|171.7|174.52|172.32|173.38|171.18|0
1708536300000|2024-02-21 17:25:00|174|171.8|174.73|172.53|174.83|172.63|173.9|171.7|0
1708536600000|2024-02-21 17:30:00|174.63|172.43|175.04|172.84|175.14|172.94|174.21|172.01|0
1708536900000|2024-02-21 17:35:00|174.94|172.74|174.31|172.11|175.14|172.94|174.21|172.01|0
1708537200000|2024-02-21 17:40:00|174.41|172.21|175.77|173.57|176.6|174.4|174.31|172.11|0
1708537500000|2024-02-21 17:45:00|175.72|173.52|174.65|172.45|176|173.8|174.44|172.24|0
1708537800000|2024-02-21 17:50:00|174.54|172.34|173.82|171.62|174.65|172.45|173.61|171.41|0
1708538100000|2024-02-21 17:55:00|173.61|171.41|173.4|171.2|174.13|171.93|173.09|170.89|0
1708538400000|2024-02-21 18:00:00|173.2|171|176.1|173.9|178.09|175.89|173.2|171|0
1708538700000|2024-02-21 18:05:00|176.62|174.42|175.06|172.86|176.83|174.63|175.06|172.86|0
1708539000000|2024-02-21 18:10:00|175.16|172.96|174.12|171.92|175.16|172.96|173.5|171.3|0
1708539300000|2024-02-21 18:15:00|173.92|171.72|173.5|171.3|174.02|171.82|172.68|170.48|0
1708539600000|2024-02-21 18:20:00|173.4|171.2|173.6|171.4|174.43|172.23|173.29|171.09|0
1708539900000|2024-02-21 18:25:00|173.71|171.51|174.63|172.43|174.95|172.75|173.7|171.5|0
1708540200000|2024-02-21 18:30:00|174.53|172.33|174.84|172.64|175.26|173.06|173.81|171.61|0
1708540500000|2024-02-21 18:35:00|174.79|172.59|174.32|172.12|174.79|172.59|173.7|171.5|0
1708540800000|2024-02-21 18:40:00|174.22|172.02|174.32|172.12|174.84|172.64|173.8|171.6|0
1708541100000|2024-02-21 18:45:00|174.42|172.22|173.59|171.39|174.42|172.22|173.49|171.29|0
1708541400000|2024-02-21 18:50:00|173.7|171.5|174.63|172.43|174.73|172.53|173.49|171.29|0
1708541700000|2024-02-21 18:55:00|174.52|172.32|174.37|172.17|174.94|172.74|173.59|171.39|0
1708542000000|2024-02-21 19:00:00|174.73|172.53|172.87|170.67|176.81|174.61|171.43|169.23|0
1708542300000|2024-02-21 19:05:00|173.07|170.87|172.76|170.56|173.79|171.59|172.25|170.05|0
1708542600000|2024-02-21 19:10:00|172.66|170.46|174.1|171.9|174.2|172|172.35|170.15|0
1708542900000|2024-02-21 19:15:00|174.2|172|175.53|173.33|175.68|173.48|172.96|170.76|0
1708543200000|2024-02-21 19:20:00|175.58|173.38|177.87|175.67|177.87|175.67|174.95|172.75|0
1708543500000|2024-02-21 19:25:00|178.4|176.2|177.71|175.51|179.45|177.25|176.93|174.73|0
1708543800000|2024-02-21 19:30:00|177.55|175.35|178.39|176.19|178.81|176.61|177.35|175.15|0
1708544100000|2024-02-21 19:35:00|178.5|176.3|179.55|177.35|180.29|178.09|177.97|175.77|0
1708544400000|2024-02-21 19:40:00|179.76|177.56|180.61|178.41|180.92|178.72|179.55|177.35|0
1708544700000|2024-02-21 19:45:00|180.5|178.3|179.12|176.92|180.92|178.72|178.91|176.71|0
1708545000000|2024-02-21 19:50:00|179.02|176.82|178.6|176.4|179.33|177.13|178.6|176.4|0
1708545300000|2024-02-21 19:55:00|178.7|176.5|178.07|175.87|178.86|176.66|177.55|175.35|0
1708545600000|2024-02-21 20:00:00|178.17|175.97|179.33|177.13|179.33|177.13|177.86|175.66|0
1708545900000|2024-02-21 20:05:00|179.22|177.02|180.07|177.87|180.17|177.97|179.12|176.92|0
1708546200000|2024-02-21 20:10:00|179.96|177.76|179.96|177.76|180.7|178.5|179.75|177.55|0
1708546500000|2024-02-21 20:15:00|180.49|178.29|180.49|178.29|181.55|179.35|178.9|176.7|0
1708546800000|2024-02-21 20:20:00|180.28|178.08|180.7|178.5|182.3|180.1|180.28|178.08|0
1708547100000|2024-02-21 20:25:00|180.8|178.6|178.79|176.59|180.8|178.6|178.37|176.17|0
1708547400000|2024-02-21 20:30:00|178.69|176.49|175.86|173.66|178.69|176.49|175.55|173.35|0
1708547700000|2024-02-21 20:35:00|175.76|173.56|172.66|170.46|175.76|173.56|171.84|169.64|0
1708548000000|2024-02-21 20:40:00|172.3|170.1|171.63|169.43|172.55|170.35|170.51|168.31|0
1708548300000|2024-02-21 20:45:00|171.73|169.53|169.92|167.72|172.14|169.94|169.61|167.41|0
1708548600000|2024-02-21 20:50:00|169.51|167.31|167.18|164.98|169.61|167.41|166.88|164.68|0
1708548900000|2024-02-21 20:55:00|166.47|164.27|166.11|163.91|167.11|164.91|165.37|163.17|0
1708549200000|2024-02-21 21:00:00|166.01|163.81|166.81|164.61|167.51|165.31|165.51|163.31|0
1708549500000|2024-02-21 21:05:00|166.91|164.71|167.71|165.51|167.71|165.51|166.71|164.51|0
1708549800000|2024-02-21 21:10:00|167.61|165.41|167.41|165.21|168.32|166.12|167.1|164.9|0
1708550100000|2024-02-21 21:15:00|167.26|164.86|167.3|164.9|167.46|165.21|166.7|164.3|0
1708550400000|2024-02-21 21:20:00|167.4|165|167.3|164.9|175.29|172.89|159.44|157.04|0
1708550700000|2024-02-21 21:25:00|166.4|164|159.2|156.8|167.4|165|158.62|156.22|0
1708551000000|2024-02-21 21:30:00|158.91|156.51|159.19|156.79|159.73|157.33|156.74|154.34|0
1708551300000|2024-02-21 21:35:00|159.39|156.99|159|156.6|161.34|158.94|159|156.6|0
1708551600000|2024-02-21 21:40:00|158.81|156.41|158.86|156.46|161.57|159.17|158.42|156.02|0
1708551900000|2024-02-21 21:45:00|158.52|156.12|158.66|156.26|158.95|156.55|157.79|155.39|0
1708552200000|2024-02-21 21:50:00|158.52|156.12|158.52|156.12|159.34|156.94|157.98|155.58|0
1708552500000|2024-02-21 21:55:00|158.66|156.26|157.16|154.76|159.05|156.65|156.97|154.57|0
1708552800000|2024-02-21 22:00:00|157.15|154.75|156.64|154.24|157.24|154.84|156.64|154.24|0
1708553100000|2024-02-21 22:05:00|156.62|154.22|156.59|154.19|156.62|154.22|155.98|153.58|0
1708553400000|2024-02-21 22:10:00|156.67|154.27|157.34|154.94|157.39|154.99|156.63|154.23|0
1708553700000|2024-02-21 22:15:00|157.35|154.95|157.9|155.5|158.02|155.62|157.2|154.8|0
1708554000000|2024-02-21 22:20:00|157.88|155.48|157.53|155.13|158.02|155.62|157.48|155.08|0
1708554300000|2024-02-21 22:25:00|157.64|155.24|157.71|155.31|157.87|155.47|157.53|155.13|0
1708554600000|2024-02-21 22:30:00|157.61|155.21|156.92|154.52|157.63|155.23|156.64|154.24|0
1708554900000|2024-02-21 22:35:00|156.88|154.48|157.2|154.8|157.2|154.8|156.79|154.39|0
1708555200000|2024-02-21 22:40:00|157.14|154.74|156.78|154.38|157.18|154.78|156.54|154.14|0
1708555500000|2024-02-21 22:45:00|156.81|154.41|156.68|154.28|156.85|154.45|156.55|154.15|0
1708555800000|2024-02-21 22:50:00|156.62|154.22|156.96|154.56|157.09|154.69|156.53|154.13|0
1708556100000|2024-02-21 22:55:00|157.07|154.67|156.86|154.46|157.22|154.82|156.62|154.22|0
1708556400000|2024-02-21 23:00:00|156.28|153.88|157.48|155.08|157.86|155.46|156.18|153.78|0
1708556700000|2024-02-21 23:05:00|157.57|155.17|157.81|155.41|158.15|155.75|157.57|155.17|0
1708557000000|2024-02-21 23:10:00|157.76|155.36|157.38|154.98|157.96|155.56|157.09|154.69|0
1708557300000|2024-02-21 23:15:00|157.43|155.03|156.03|153.63|157.47|155.07|156.03|153.63|0
1708557600000|2024-02-21 23:20:00|156.08|153.68|156.03|153.63|156.51|154.11|156.03|153.63|0
1708557900000|2024-02-21 23:25:00|156.13|153.73|156.89|154.49|156.89|154.49|156.08|153.68|0
1708558200000|2024-02-21 23:30:00|156.79|154.39|157.75|155.35|157.75|155.35|156.75|154.35|0
1708558500000|2024-02-21 23:35:00|157.85|155.45|158.33|155.93|158.48|156.08|157.56|155.16|0
1708558800000|2024-02-21 23:40:00|158.14|155.74|157.08|154.68|158.14|155.74|156.79|154.39|0
1708559100000|2024-02-21 23:45:00|157.17|154.77|156.55|154.15|157.17|154.77|156.5|154.1|0
1708559400000|2024-02-21 23:50:00|156.6|154.2|156.69|154.29|156.98|154.58|156.6|154.2|0
1708559700000|2024-02-21 23:55:00|156.79|154.39|156.11|153.71|156.88|154.48|156.11|153.71|0
1708560000000|2024-02-22 00:00:00|156.02|153.62|155.25|152.85|156.35|153.95|154.83|152.43|0
1708560300000|2024-02-22 00:05:00|155.06|152.66|154.21|151.81|155.25|152.85|154.21|151.81|0
1708560600000|2024-02-22 00:10:00|154.3|151.9|154.39|151.99|154.87|152.47|154.02|151.62|0
1708560900000|2024-02-22 00:15:00|154.3|151.9|153.54|151.14|154.96|152.56|153.54|151.14|0
1708561200000|2024-02-22 00:20:00|153.64|151.24|153.63|151.23|153.82|151.42|153.44|151.04|0
1708561500000|2024-02-22 00:25:00|153.54|151.14|153.63|151.23|154.01|151.61|153.44|151.04|0
1708561800000|2024-02-22 00:30:00|153.73|151.33|153.91|151.51|154.2|151.8|153.63|151.23|0
1708562100000|2024-02-22 00:35:00|153.96|151.56|152.87|150.47|154.01|151.61|152.87|150.47|0
1708562400000|2024-02-22 00:40:00|152.97|150.57|152.64|150.24|153.16|150.76|152.64|150.24|0
1708562700000|2024-02-22 00:45:00|152.68|150.28|151.74|149.34|152.78|150.38|151.65|149.25|0
1708563000000|2024-02-22 00:50:00|151.84|149.44|151.55|149.15|151.84|149.44|150.81|148.41|0
1708563300000|2024-02-22 00:55:00|151.46|149.06|151.74|149.34|151.93|149.53|151.09|148.69|0
1708563600000|2024-02-22 01:00:00|151.65|149.25|152.02|149.62|152.11|149.71|151.36|148.96|0
1708563900000|2024-02-22 01:05:00|151.93|149.53|152.02|149.62|152.11|149.71|151.74|149.34|0
1708564200000|2024-02-22 01:10:00|151.92|149.52|151.55|149.15|152.16|149.76|151.45|149.05|0
1708564500000|2024-02-22 01:15:00|151.45|149.25|149.78|147.58|151.54|149.34|149.59|147.39|0
1708564800000|2024-02-22 01:20:00|149.87|147.67|150.33|148.13|150.34|148.14|149.68|147.48|0
1708565100000|2024-02-22 01:25:00|150.24|148.04|150.15|147.95|150.43|148.23|149.96|147.76|0
1708565400000|2024-02-22 01:30:00|150.05|147.85|149.49|147.29|150.05|147.85|149.4|147.2|0
1708565700000|2024-02-22 01:35:00|149.58|147.38|149.86|147.66|150.05|147.85|149.49|147.29|0
1708566000000|2024-02-22 01:40:00|149.96|147.76|150.42|148.22|150.52|148.32|149.72|147.52|0
1708566300000|2024-02-22 01:45:00|150.33|148.13|150.42|148.22|150.42|148.22|150.23|148.03|0
1708566600000|2024-02-22 01:50:00|150.47|148.27|150.89|148.69|151.08|148.88|150.47|148.27|0
1708566900000|2024-02-22 01:55:00|150.94|148.74|151.64|149.44|151.73|149.53|150.89|148.69|0
1708567200000|2024-02-22 02:00:00|151.54|149.34|151.64|149.44|151.73|149.53|151.35|149.15|0
1708567500000|2024-02-22 02:05:00|151.73|149.53|151.73|149.53|151.82|149.62|151.54|149.34|0
1708567800000|2024-02-22 02:10:00|151.82|149.62|152.1|149.9|152.48|150.28|151.82|149.62|0
1708568100000|2024-02-22 02:15:00|152.15|149.95|151.63|149.43|152.2|150|151.63|149.43|0
1708568400000|2024-02-22 02:20:00|151.68|149.48|151.82|149.62|152.01|149.81|151.63|149.43|0
1708568700000|2024-02-22 02:25:00|151.91|149.71|151.63|149.43|151.91|149.71|151.35|149.15|0
1708569000000|2024-02-22 02:30:00|151.68|149.48|151.3|149.1|151.68|149.48|151.3|149.1|0
1708569300000|2024-02-22 02:35:00|151.34|149.14|151.34|149.14|151.34|149.14|151.06|148.86|0
1708569600000|2024-02-22 02:40:00|151.25|149.05|151.25|149.05|151.44|149.24|150.92|148.72|0
1708569900000|2024-02-22 02:45:00|151.34|149.14|150.96|148.76|151.43|149.23|150.59|148.39|0
1708570200000|2024-02-22 02:50:00|150.87|148.67|150.68|148.48|150.87|148.67|150.68|148.48|0
1708570500000|2024-02-22 02:55:00|150.59|148.39|150.49|148.29|150.73|148.53|150.49|148.29|0
1708570800000|2024-02-22 03:00:00|150.4|148.2|150.39|148.19|150.68|148.48|150.21|148.01|0
1708571100000|2024-02-22 03:05:00|150.49|148.29|150.49|148.29|150.58|148.38|150.35|148.15|0
1708571400000|2024-02-22 03:10:00|150.39|148.19|150.2|148|150.44|148.24|150.2|148|0
1708571700000|2024-02-22 03:15:00|150.3|148.1|150.58|148.38|150.58|148.38|150.11|147.91|0
1708572000000|2024-02-22 03:20:00|150.53|148.33|150.67|148.47|150.76|148.56|150.48|148.28|0
1708572300000|2024-02-22 03:25:00|150.72|148.52|150.85|148.65|151.04|148.84|150.67|148.47|0
1708572600000|2024-02-22 03:30:00|150.95|148.75|150.95|148.75|151.04|148.84|150.67|148.47|0
1708572900000|2024-02-22 03:35:00|151.04|148.84|151.04|148.84|151.04|148.84|150.85|148.65|0
1708573200000|2024-02-22 03:40:00|150.95|148.75|150.85|148.65|151.04|148.84|150.85|148.65|0
1708573500000|2024-02-22 03:45:00|150.76|148.56|150.94|148.74|150.94|148.74|150.66|148.46|0
1708573800000|2024-02-22 03:50:00|150.9|148.7|150.85|148.65|151.04|148.84|150.66|148.46|0
1708574100000|2024-02-22 03:55:00|150.89|148.69|150.84|148.64|151.03|148.83|150.84|148.64|0
1708574400000|2024-02-22 04:00:00|150.94|148.74|150.75|148.55|151.03|148.83|150.66|148.46|0
1708574700000|2024-02-22 04:05:00|150.8|148.6|150.84|148.64|151.03|148.83|150.75|148.55|0
1708575000000|2024-02-22 04:10:00|150.75|148.55|150.56|148.36|150.75|148.55|150.56|148.36|0
1708575300000|2024-02-22 04:15:00|150.46|148.26|150.46|148.26|150.46|148.26|150.28|148.08|0
1708575600000|2024-02-22 04:20:00|150.56|148.36|150.6|148.4|150.93|148.73|150.55|148.35|0
1708575900000|2024-02-22 04:25:00|150.65|148.45|150.46|148.26|150.74|148.54|150.37|148.17|0
1708576200000|2024-02-22 04:30:00|150.55|148.35|150.55|148.35|150.65|148.45|150.46|148.26|0
1708576500000|2024-02-22 04:35:00|150.46|148.26|150.27|148.07|150.55|148.35|150.08|147.88|0
1708576800000|2024-02-22 04:40:00|150.18|147.98|149.99|147.79|150.27|148.07|149.99|147.79|0
1708577100000|2024-02-22 04:45:00|150.08|147.88|150.08|147.88|150.13|147.93|149.99|147.79|0
1708577400000|2024-02-22 04:50:00|149.99|147.79|149.98|147.78|150.08|147.88|149.98|147.78|0
1708578000000|2024-02-22 05:00:00|150.03|147.83|150.07|147.87|150.26|148.06|149.98|147.78|0
1708578300000|2024-02-22 05:05:00|149.98|147.78|150.17|147.97|150.17|147.97|149.98|147.78|0
1708578600000|2024-02-22 05:10:00|150.16|147.96|150.07|147.87|150.44|148.24|150.07|147.87|0
1708578900000|2024-02-22 05:15:00|150.16|147.96|149.97|147.77|150.16|147.96|149.97|147.77|0
1708579200000|2024-02-22 05:20:00|150.02|147.82|150.07|147.87|150.07|147.87|149.97|147.77|0
1708579500000|2024-02-22 05:25:00|150.02|147.82|149.69|147.49|150.07|147.87|149.6|147.4|0
1708579800000|2024-02-22 05:30:00|149.74|147.54|149.97|147.77|150.25|148.05|149.69|147.49|0
1708580100000|2024-02-22 05:35:00|150.02|147.82|149.5|147.3|150.02|147.82|149.41|147.21|0
1708580400000|2024-02-22 05:40:00|149.55|147.35|149.41|147.21|149.59|147.39|149.31|147.11|0
1708580700000|2024-02-22 05:45:00|149.5|147.3|149.4|147.2|149.5|147.3|148.75|146.55|0
1708581000000|2024-02-22 05:50:00|149.5|147.3|149.87|147.67|149.96|147.76|149.5|147.3|0
1708581300000|2024-02-22 05:55:00|149.96|147.76|149.96|147.76|150.62|148.42|149.96|147.76|0
1708581600000|2024-02-22 06:00:00|150.05|147.85|149.96|147.76|150.24|148.04|149.87|147.67|0
1708581900000|2024-02-22 06:05:00|150.05|147.85|149.96|147.76|150.15|147.95|149.87|147.67|0
1708582200000|2024-02-22 06:10:00|150.05|147.85|149.77|147.57|150.05|147.85|149.77|147.57|0
1708582500000|2024-02-22 06:15:00|149.86|147.66|149.58|147.38|149.86|147.66|149.58|147.38|0
1708582800000|2024-02-22 06:20:00|149.67|147.47|149.67|147.47|149.77|147.57|149.58|147.38|0
1708583100000|2024-02-22 06:25:00|149.58|147.38|149.3|147.1|149.58|147.38|149.3|147.1|0
1708583400000|2024-02-22 06:30:00|149.35|147.15|148.83|146.63|149.39|147.19|148.74|146.54|0
1708583700000|2024-02-22 06:35:00|148.92|146.72|148.27|146.07|149.11|146.91|148.27|146.07|0
1708584000000|2024-02-22 06:40:00|148.37|146.17|150.96|148.76|151.19|148.99|147.81|145.61|0
1708584300000|2024-02-22 06:45:00|151.01|148.81|151.1|148.9|151.29|149.09|150.87|148.67|0
1708584600000|2024-02-22 06:50:00|151.01|148.81|150.63|148.43|151.01|148.81|150.36|148.16|0
1708584900000|2024-02-22 06:55:00|150.45|148.25|150.36|148.16|150.63|148.43|150.36|148.16|0
1708585200000|2024-02-22 07:00:00|150.63|148.43|150.82|148.62|150.91|148.71|150.54|148.34|0
1708585500000|2024-02-22 07:05:00|150.91|148.71|150.81|148.61|151|148.8|150.63|148.43|0
1708585800000|2024-02-22 07:10:00|150.72|148.52|151|148.8|151.18|148.98|150.63|148.43|0
1708586100000|2024-02-22 07:15:00|150.91|148.71|151.09|148.89|151.18|148.98|150.63|148.43|0
1708586400000|2024-02-22 07:20:00|151.18|148.98|150.9|148.7|151.18|148.98|150.81|148.61|0
1708586700000|2024-02-22 07:25:00|151|148.8|150.72|148.52|151|148.8|150.62|148.42|0
1708587000000|2024-02-22 07:30:00|150.62|148.42|150.81|148.61|150.95|148.75|150.53|148.33|0
1708587300000|2024-02-22 07:35:00|150.85|148.65|150.53|148.33|150.99|148.79|150.53|148.33|0
1708587600000|2024-02-22 07:40:00|150.62|148.42|150.53|148.33|150.62|148.42|150.34|148.14|0
1708587900000|2024-02-22 07:45:00|150.62|148.42|149.6|147.4|150.62|148.42|149.6|147.4|0
1708588200000|2024-02-22 07:50:00|149.56|147.36|149.41|147.21|149.74|147.54|149.32|147.12|0
1708588500000|2024-02-22 07:55:00|149.51|147.31|149.41|147.21|149.51|147.31|149.14|146.94|0
1708588800000|2024-02-22 08:00:00|149.23|147.03|148.13|145.93|149.32|147.12|148.03|145.83|0
1708589100000|2024-02-22 08:05:00|148.17|145.97|146.12|143.92|148.31|146.11|146.03|143.83|0
1708589400000|2024-02-22 08:10:00|146.03|143.83|145.76|143.56|146.3|144.1|145.53|143.33|0
1708589700000|2024-02-22 08:15:00|145.85|143.65|144.5|142.3|146.12|143.92|144.41|142.21|0
1708590000000|2024-02-22 08:20:00|144.41|142.21|146.44|144.24|146.44|144.24|144.41|142.21|0
1708590300000|2024-02-22 08:25:00|146.53|144.33|144.18|141.98|146.71|144.51|144.14|141.94|0
1708590600000|2024-02-22 08:30:00|144.41|142.21|144.94|142.74|145.03|142.83|143.96|141.76|0
1708590900000|2024-02-22 08:35:00|145.03|142.83|145.12|142.92|145.3|143.1|144.85|142.65|0
1708591200000|2024-02-22 08:40:00|145.21|143.01|145.3|143.1|145.75|143.55|145.12|142.92|0
1708591500000|2024-02-22 08:45:00|145.39|143.19|145.39|143.19|145.48|143.28|144.99|142.79|0
1708591800000|2024-02-22 08:50:00|145.3|143.1|145.21|143.01|145.34|143.14|144.76|142.56|0
1708592100000|2024-02-22 08:55:00|145.3|143.1|145.29|143.09|145.39|143.19|145.02|142.82|0
1708592400000|2024-02-22 09:00:00|145.38|143.18|145.74|143.54|147.15|144.95|145.38|143.18|0
1708592700000|2024-02-22 09:05:00|145.7|143.5|145.38|143.18|145.83|143.63|145.02|142.82|0
1708593000000|2024-02-22 09:10:00|145.47|143.27|145.74|143.54|145.74|143.54|145.02|142.82|0
1708593300000|2024-02-22 09:15:00|145.65|143.45|147|144.8|147|144.8|145.65|143.45|0
1708593600000|2024-02-22 09:20:00|146.96|144.76|147.73|145.53|148|145.8|146.37|144.17|0
1708593900000|2024-02-22 09:25:00|147.82|145.62|147.36|145.16|147.91|145.71|147.18|144.98|0
1708594200000|2024-02-22 09:30:00|147.09|144.89|146.45|144.25|147.27|145.07|146.45|144.25|0
1708594500000|2024-02-22 09:35:00|146.54|144.34|145.73|143.53|146.82|144.62|145.73|143.53|0
1708594800000|2024-02-22 09:40:00|145.82|143.62|146.18|143.98|146.27|144.07|145.64|143.44|0
1708595100000|2024-02-22 09:45:00|146.27|144.07|146|143.8|146.36|144.16|145.82|143.62|0
1708595400000|2024-02-22 09:50:00|146.09|143.89|146|143.8|146.18|143.98|145.55|143.35|0
1708595700000|2024-02-22 09:55:00|146.09|143.89|145.99|143.79|146.18|143.98|145.54|143.34|0
1708596000000|2024-02-22 10:00:00|145.9|143.7|146.08|143.88|146.26|144.06|145.63|143.43|0
1708596300000|2024-02-22 10:05:00|145.99|143.79|145.68|143.48|145.99|143.79|145.45|143.25|0
1708596600000|2024-02-22 10:10:00|145.63|143.43|145.63|143.43|145.81|143.61|145.54|143.34|0
1708596900000|2024-02-22 10:15:00|145.54|143.34|146.08|143.88|146.17|143.97|145.49|143.29|0
1708597200000|2024-02-22 10:20:00|146.03|143.83|146.44|144.24|146.44|144.24|145.99|143.79|0
1708597500000|2024-02-22 10:25:00|146.35|144.15|146.07|143.87|146.53|144.33|145.98|143.78|0
1708597800000|2024-02-22 10:30:00|145.98|143.78|145.35|143.15|145.98|143.78|145.35|143.15|0
1708598100000|2024-02-22 10:35:00|145.44|143.24|145.17|142.97|145.89|143.69|144.99|142.79|0
1708598400000|2024-02-22 10:40:00|145.26|143.06|144.54|142.34|145.26|143.06|144.54|142.34|0
1708598700000|2024-02-22 10:45:00|144.5|142.3|144.63|142.43|145.08|142.88|144.41|142.21|0
1708599000000|2024-02-22 10:50:00|144.58|142.38|144.27|142.07|144.81|142.61|144.27|142.07|0
1708599300000|2024-02-22 10:55:00|144.36|142.16|144.18|141.98|144.54|142.34|144.18|141.98|0
1708599600000|2024-02-22 11:00:00|144.36|142.16|144.62|142.42|144.89|142.69|144.27|142.07|0
1708599900000|2024-02-22 11:05:00|144.53|142.33|144.71|142.51|144.71|142.51|144.35|142.15|0
1708600200000|2024-02-22 11:10:00|144.62|142.42|143.99|141.79|144.8|142.6|143.81|141.61|0
1708600500000|2024-02-22 11:15:00|143.81|141.61|141.59|139.39|143.81|141.61|141.59|139.39|0
1708600800000|2024-02-22 11:20:00|141.51|139.31|142|139.8|142.62|140.42|141.33|139.13|0
1708601100000|2024-02-22 11:25:00|142.09|139.89|143.06|140.86|143.23|141.03|142|139.8|0
1708601400000|2024-02-22 11:30:00|142.97|140.77|143.05|140.85|143.32|141.12|142.97|140.77|0
1708601700000|2024-02-22 11:35:00|143.14|140.94|142.96|140.76|143.14|140.94|142.61|140.41|0
1708602000000|2024-02-22 11:40:00|142.88|140.68|142.7|140.5|143.32|141.12|142.43|140.23|0
1708602300000|2024-02-22 11:45:00|142.61|140.41|142.78|140.58|142.87|140.67|142.34|140.14|0
1708602600000|2024-02-22 11:50:00|142.7|140.5|143.22|141.02|143.4|141.2|142.25|140.05|0
1708602900000|2024-02-22 11:55:00|143.14|140.94|143.75|141.55|143.76|141.56|143.14|140.94|0
1708603200000|2024-02-22 12:00:00|143.93|141.73|144.46|142.26|144.55|142.35|143.67|141.47|0
1708603500000|2024-02-22 12:05:00|144.29|142.09|144.28|142.08|144.64|142.44|144.02|141.82|0
1708603800000|2024-02-22 12:10:00|144.2|142|144.37|142.17|144.46|142.26|144.11|141.91|0
1708604100000|2024-02-22 12:15:00|144.46|142.26|144.82|142.62|145|142.8|144.46|142.26|0
1708604400000|2024-02-22 12:20:00|144.64|142.44|144.28|142.08|144.9|142.7|144.28|142.08|0
1708604700000|2024-02-22 12:25:00|144.24|142.04|144.19|141.99|144.46|142.26|144.01|141.81|0
1708605000000|2024-02-22 12:30:00|144.28|142.08|144.01|141.81|144.72|142.52|144.01|141.81|0
1708605300000|2024-02-22 12:35:00|144.1|141.9|144.1|141.9|144.54|142.34|143.92|141.72|0
1708605600000|2024-02-22 12:40:00|144.19|141.99|144.63|142.43|144.72|142.52|144.19|141.99|0
1708605900000|2024-02-22 12:45:00|144.72|142.52|144.36|142.16|144.81|142.61|144.36|142.16|0
1708606200000|2024-02-22 12:50:00|144.27|142.07|144.36|142.16|144.45|142.25|144.18|141.98|0
1708606500000|2024-02-22 12:55:00|144.45|142.25|144.71|142.51|144.71|142.51|144.23|142.03|0
1708606800000|2024-02-22 13:00:00|144.89|142.69|145.34|143.14|145.43|143.23|144.62|142.42|0
1708607100000|2024-02-22 13:05:00|145.25|143.05|144.89|142.69|145.25|143.05|144.67|142.47|0
1708607400000|2024-02-22 13:10:00|144.8|142.6|144.08|141.88|145.07|142.87|144.04|141.84|0
1708607700000|2024-02-22 13:15:00|144|141.8|143.55|141.35|144.17|141.97|143.06|140.86|0
1708608000000|2024-02-22 13:20:00|143.64|141.44|143.73|141.53|143.82|141.62|143.28|141.08|0
1708608300000|2024-02-22 13:25:00|143.55|141.35|144.04|141.84|144.17|141.97|143.55|141.35|0
1708608600000|2024-02-22 13:30:00|145.06|142.86|143.54|141.34|145.06|142.86|143.19|140.99|0
1708608900000|2024-02-22 13:35:00|143.63|141.43|143.19|140.99|143.63|141.43|142.57|140.37|0
1708609200000|2024-02-22 13:40:00|143.1|140.9|142.92|140.72|143.36|141.16|142.75|140.55|0
1708609500000|2024-02-22 13:45:00|142.83|140.63|142.65|140.45|143.1|140.9|142.44|140.24|0
1708609800000|2024-02-22 13:50:00|142.57|140.37|142.56|140.36|142.65|140.45|142.12|139.92|0
1708610100000|2024-02-22 13:55:00|142.48|140.28|142.56|140.36|143.36|141.16|142.03|139.83|0
1708610400000|2024-02-22 14:00:00|142.39|140.19|142.74|140.54|142.91|140.71|142.21|140.01|0
1708610700000|2024-02-22 14:05:00|142.91|140.71|143.36|141.16|143.44|141.24|142.65|140.45|0
1708611000000|2024-02-22 14:10:00|143.27|141.07|143.67|141.47|144.15|141.95|143.09|140.89|0
1708611300000|2024-02-22 14:15:00|143.71|141.51|144.15|141.95|144.24|142.04|143.35|141.15|0
1708611600000|2024-02-22 14:20:00|144.06|141.86|144.15|141.95|144.24|142.04|143.71|141.51|0
1708611900000|2024-02-22 14:25:00|144.24|142.04|143.26|141.06|144.33|142.13|143.26|141.06|0
1708612200000|2024-02-22 14:30:00|143.17|140.97|146.47|144.27|146.56|144.36|142.91|140.71|0
1708612500000|2024-02-22 14:35:00|146.56|144.36|144.61|142.41|146.83|144.63|144.52|142.32|0
1708612800000|2024-02-22 14:40:00|144.52|142.32|143.86|141.66|144.61|142.41|143.72|141.52|0
1708613100000|2024-02-22 14:45:00|142.61|140.41|140.43|138.23|142.74|140.54|139.67|137.47|0
1708613400000|2024-02-22 14:50:00|140.51|138.31|141.91|139.71|142.09|139.89|138.87|136.67|0
1708613700000|2024-02-22 14:55:00|142|139.8|140.51|138.31|142|139.8|139.9|137.7|0
1708614000000|2024-02-22 15:00:00|140.42|138.22|140.95|138.75|141.47|139.27|139.38|137.18|0
1708614300000|2024-02-22 15:05:00|140.86|138.66|140.94|138.74|141.38|139.18|139.9|137.7|0
1708614600000|2024-02-22 15:10:00|140.86|138.66|141.12|138.92|141.73|139.53|139.81|137.61|0
1708614900000|2024-02-22 15:15:00|141.03|138.83|141.25|139.05|141.25|139.05|139.42|137.22|0
1708615200000|2024-02-22 15:20:00|141.07|138.87|140.11|137.91|141.42|139.22|140.11|137.91|0
1708615500000|2024-02-22 15:25:00|140.02|137.82|139.07|136.87|141.07|138.87|138.9|136.7|0
1708615800000|2024-02-22 15:30:00|138.98|136.78|138.71|136.51|140.01|137.81|138.63|136.43|0
1708616100000|2024-02-22 15:35:00|138.63|136.43|140.35|138.15|140.35|138.15|138.37|136.17|0
1708616400000|2024-02-22 15:40:00|140.01|137.81|141.05|138.85|141.05|138.85|139.66|137.46|0
1708616700000|2024-02-22 15:45:00|140.87|138.67|141.07|138.87|142.19|139.99|140.2|138|0
1708617000000|2024-02-22 15:50:00|140.99|138.79|140.64|138.44|141.07|138.87|140.11|137.91|0
1708617300000|2024-02-22 15:55:00|140.55|138.35|140.55|138.35|140.72|138.52|140.02|137.82|0
1708617600000|2024-02-22 16:00:00|140.28|138.08|140.63|138.43|141.16|138.96|140.28|138.08|0
1708617900000|2024-02-22 16:05:00|140.54|138.34|140.19|137.99|140.89|138.69|139.24|137.04|0
1708618200000|2024-02-22 16:10:00|140.02|137.82|138.46|136.26|140.11|137.91|138.28|136.08|0
1708618500000|2024-02-22 16:15:00|138.63|136.43|137.68|135.48|138.63|136.43|137.25|135.05|0
1708618800000|2024-02-22 16:20:00|137.77|135.57|138.87|136.67|139.47|137.27|137.77|135.57|0
1708619100000|2024-02-22 16:25:00|138.78|136.58|139.47|137.27|139.47|137.27|138.44|136.24|0
1708619400000|2024-02-22 16:30:00|139.38|137.18|138.09|135.89|139.38|137.18|137.92|135.72|0
1708619700000|2024-02-22 16:35:00|138.01|135.81|139.25|137.05|139.76|137.56|137.75|135.55|0
1708620000000|2024-02-22 16:40:00|139.33|137.13|138.81|136.61|139.42|137.22|138.64|136.44|0
1708620300000|2024-02-22 16:45:00|138.73|136.53|140.67|138.47|141.32|139.12|138.73|136.53|0
1708620600000|2024-02-22 16:50:00|140.62|138.42|140.54|138.34|141.06|138.86|140.1|137.9|0
1708620900000|2024-02-22 16:55:00|140.32|138.12|140.62|138.42|140.88|138.68|140.23|138.03|0
1708621200000|2024-02-22 17:00:00|140.97|138.77|139.75|137.55|141.75|139.55|139.67|137.47|0
1708621500000|2024-02-22 17:05:00|139.93|137.73|139.32|137.12|139.93|137.73|139.24|137.04|0
1708621800000|2024-02-22 17:10:00|139.28|137.08|139.84|137.64|139.92|137.72|139.23|137.03|0
1708622100000|2024-02-22 17:15:00|139.92|137.72|139.15|136.95|140.4|138.2|139.15|136.95|0
1708622400000|2024-02-22 17:20:00|139.23|137.03|138.29|136.09|139.36|137.16|138.2|136|0
1708622700000|2024-02-22 17:25:00|138.37|136.17|138.79|136.59|139.4|137.2|138.29|136.09|0
1708623000000|2024-02-22 17:30:00|138.62|136.42|138.45|136.25|138.79|136.59|138.19|135.99|0
1708623300000|2024-02-22 17:35:00|138.36|136.16|138.88|136.68|139.05|136.85|138.36|136.16|0
1708623600000|2024-02-22 17:40:00|138.96|136.76|139.13|136.93|139.91|137.71|138.96|136.76|0
1708623900000|2024-02-22 17:45:00|139.05|136.85|138.7|136.5|139.3|137.1|138.44|136.24|0
1708624200000|2024-02-22 17:50:00|138.62|136.42|137.67|135.47|138.62|136.42|137.59|135.39|0
1708624500000|2024-02-22 17:55:00|137.59|135.39|136.99|134.79|137.84|135.64|136.91|134.71|0
1708624800000|2024-02-22 18:00:00|137.16|134.96|137.09|134.89|137.94|135.74|136.92|134.72|0
1708625100000|2024-02-22 18:05:00|137.05|134.85|136.83|134.63|137.43|135.23|136.66|134.46|0
1708625400000|2024-02-22 18:10:00|136.75|134.55|138.19|135.99|138.28|136.08|136.75|134.55|0
1708625700000|2024-02-22 18:15:00|138.11|135.91|137.26|135.06|138.19|135.99|137|134.8|0
1708626000000|2024-02-22 18:20:00|137.25|135.05|136.74|134.54|137.34|135.14|136.74|134.54|0
1708626300000|2024-02-22 18:25:00|136.83|134.63|135.81|133.61|136.91|134.71|135.73|133.53|0
1708626600000|2024-02-22 18:30:00|135.73|133.53|135.31|133.11|135.98|133.78|134.97|132.77|0
1708626900000|2024-02-22 18:35:00|135.22|133.02|135.46|133.26|135.97|133.77|135.14|132.94|0
1708627200000|2024-02-22 18:40:00|135.38|133.18|135.29|133.09|135.63|133.43|134.96|132.76|0
1708627500000|2024-02-22 18:45:00|135.21|133.01|135.12|132.92|135.38|133.18|134.96|132.76|0
1708627800000|2024-02-22 18:50:00|135.21|133.01|135.21|133.01|136.05|133.85|135.21|133.01|0
1708628100000|2024-02-22 18:55:00|135.29|133.09|134.87|132.67|135.37|133.17|134.87|132.67|0
1708628400000|2024-02-22 19:00:00|134.95|132.75|134.36|132.16|135.12|132.92|133.86|131.66|0
1708628700000|2024-02-22 19:05:00|134.24|132.04|134.61|132.41|134.69|132.49|134.11|131.91|0
1708629000000|2024-02-22 19:10:00|134.52|132.32|133.03|130.83|134.52|132.32|132.78|130.58|0
1708629300000|2024-02-22 19:15:00|132.95|130.75|133.69|131.49|133.77|131.57|132.87|130.67|0
1708629600000|2024-02-22 19:20:00|133.65|131.45|133.41|131.21|133.65|131.45|132.12|129.92|0
1708629900000|2024-02-22 19:25:00|133.33|131.13|133.08|130.88|133.66|131.46|132.84|130.64|0
1708630200000|2024-02-22 19:30:00|133|130.8|135.31|133.11|135.56|133.36|132.92|130.72|0
1708630500000|2024-02-22 19:35:00|135.22|133.02|133.93|131.73|135.31|133.11|133.18|130.98|0
1708630800000|2024-02-22 19:40:00|133.84|131.64|133.93|131.73|134.92|132.72|133.76|131.56|0
1708631100000|2024-02-22 19:45:00|133.84|131.64|134.84|132.64|135|132.8|133.76|131.56|0
1708631400000|2024-02-22 19:50:00|134.88|132.68|134.59|132.39|135.5|133.3|134.59|132.39|0
1708631700000|2024-02-22 19:55:00|134.75|132.55|135.83|133.63|136.76|134.56|134.42|132.22|0
1708632000000|2024-02-22 20:00:00|136.17|133.97|134.5|132.3|136.17|133.97|134.5|132.3|0
1708632300000|2024-02-22 20:05:00|134.58|132.38|135.56|133.36|135.72|133.52|134|131.8|0
1708632600000|2024-02-22 20:10:00|135.47|133.27|135.05|132.85|135.89|133.69|134.64|132.44|0
1708632900000|2024-02-22 20:15:00|134.97|132.77|133.91|131.71|135.38|133.18|133.91|131.71|0
1708633200000|2024-02-22 20:20:00|133.83|131.63|133.58|131.38|134.16|131.96|133.25|131.05|0
1708633500000|2024-02-22 20:25:00|133.66|131.46|134.16|131.96|134.24|132.04|133.17|130.97|0
1708633800000|2024-02-22 20:30:00|133.99|131.79|134.65|132.45|135.41|133.21|133.99|131.79|0
1708634100000|2024-02-22 20:35:00|134.82|132.62|133.08|130.88|134.99|132.79|133|130.8|0
1708634400000|2024-02-22 20:40:00|133|130.8|134.07|131.87|134.07|131.87|132.26|130.06|0
1708634700000|2024-02-22 20:45:00|134.15|131.95|134.32|132.12|134.57|132.37|133.9|131.7|0
1708635000000|2024-02-22 20:50:00|134.57|132.37|133.82|131.62|134.82|132.62|133.41|131.21|0
1708635300000|2024-02-22 20:55:00|132.99|130.79|134.65|132.45|134.9|132.7|132.25|130.05|0
1708635600000|2024-02-22 21:00:00|134.9|132.7|135.39|133.19|135.65|133.45|134.9|132.7|0
1708635900000|2024-02-22 21:05:00|135.48|133.28|135.31|133.11|135.56|133.36|135.14|132.94|0
1708636200000|2024-02-22 21:10:00|135.39|133.19|135.89|133.69|136.14|133.94|135.31|133.11|0
1708636500000|2024-02-22 21:15:00|135.99|133.59|136.24|133.84|136.41|134.01|135.66|133.26|0
1708636800000|2024-02-22 21:20:00|136.29|133.89|136.49|134.09|136.49|134.09|136.07|133.67|0
1708637100000|2024-02-22 21:25:00|136.41|134.01|136.28|133.88|136.49|134.09|136.15|133.75|0
1708637400000|2024-02-22 21:30:00|136.32|133.92|136.32|133.92|136.74|134.34|136.32|133.92|0
1708637700000|2024-02-22 21:35:00|136.4|134|136.24|133.84|136.4|134|136.15|133.75|0
1708638000000|2024-02-22 21:40:00|136.23|133.83|136.32|133.92|136.49|134.09|136.07|133.67|0
1708638300000|2024-02-22 21:45:00|136.49|134.09|136.23|133.83|136.49|134.09|136.23|133.83|0
1708638600000|2024-02-22 21:50:00|136.15|133.75|135.89|133.49|136.15|133.75|135.89|133.49|0
1708638900000|2024-02-22 21:55:00|135.94|133.54|136.34|133.94|136.48|134.08|135.89|133.49|0
1708639200000|2024-02-22 22:00:00|136.29|133.89|136.14|133.74|136.29|133.89|136.03|133.63|0
1708639500000|2024-02-22 22:05:00|135.95|133.55|136.06|133.66|136.09|133.69|135.95|133.55|0
1708639800000|2024-02-22 22:10:00|136.14|133.74|136.13|133.73|136.15|133.75|136.03|133.63|0
1708640100000|2024-02-22 22:15:00|136.09|133.69|135.88|133.48|136.09|133.69|135.86|133.46|0
1708640400000|2024-02-22 22:20:00|135.97|133.57|135.96|133.56|135.98|133.58|135.95|133.55|0
1708640700000|2024-02-22 22:25:00|136|133.6|135.96|133.56|136.01|133.61|135.96|133.56|0
1708641000000|2024-02-22 22:30:00|135.98|133.58|135.97|133.57|135.99|133.59|135.97|133.57|0
1708641300000|2024-02-22 22:35:00|135.94|133.54|136.13|133.73|136.13|133.73|135.94|133.54|0
1708641600000|2024-02-22 22:40:00|136.12|133.72|136.29|133.89|136.33|133.93|136.12|133.72|0
1708641900000|2024-02-22 22:45:00|136.22|133.82|136.1|133.7|136.24|133.84|136.1|133.7|0
1708642200000|2024-02-22 22:50:00|136.07|133.67|136.14|133.74|136.15|133.75|136.03|133.63|0
1708642500000|2024-02-22 22:55:00|136.04|133.64|136.05|133.65|136.14|133.74|136.04|133.64|0
1708642800000|2024-02-22 23:00:00|136|133.6|135.29|132.89|136|133.6|134.95|132.55|0
1708643100000|2024-02-22 23:05:00|135.33|132.93|135.7|133.3|135.95|133.55|135.33|132.93|0
1708643400000|2024-02-22 23:10:00|135.62|133.22|135.45|133.05|135.62|133.22|135.37|132.97|0
1708643700000|2024-02-22 23:15:00|135.37|132.97|135.36|132.96|135.45|133.05|135.28|132.88|0
1708644000000|2024-02-22 23:20:00|135.28|132.88|134.95|132.55|135.28|132.88|134.61|132.21|0
1708644300000|2024-02-22 23:25:00|134.86|132.46|134.69|132.29|134.86|132.46|134.61|132.21|0
1708644600000|2024-02-22 23:30:00|134.65|132.25|134.44|132.04|134.78|132.38|134.36|131.96|0
1708644900000|2024-02-22 23:35:00|134.36|131.96|134.03|131.63|134.53|132.13|133.94|131.54|0
1708645200000|2024-02-22 23:40:00|134.11|131.71|134.27|131.87|134.27|131.87|133.94|131.54|0
1708645500000|2024-02-22 23:45:00|134.19|131.79|134.11|131.71|134.27|131.87|134.02|131.62|0
1708645800000|2024-02-22 23:50:00|134.19|131.79|134.35|131.95|134.35|131.95|134.02|131.62|0
1708646100000|2024-02-22 23:55:00|134.27|131.87|134.44|132.04|134.44|132.04|134.27|131.87|0
1708646400000|2024-02-23 00:00:00|134.43|132.03|135.02|132.62|135.18|132.78|134.35|131.95|0
1708646700000|2024-02-23 00:05:00|135.1|132.7|135.35|132.95|135.51|133.11|135.01|132.61|0
1708647000000|2024-02-23 00:10:00|135.26|132.86|135.35|132.95|135.35|132.95|135.1|132.7|0
1708647300000|2024-02-23 00:15:00|135.26|132.86|135.18|132.78|135.34|132.94|135.09|132.69|0
1708647600000|2024-02-23 00:20:00|135.26|132.86|135.51|133.11|135.51|133.11|135.09|132.69|0
1708647900000|2024-02-23 00:25:00|135.47|133.07|135.26|132.86|135.47|133.07|135.17|132.77|0
1708648200000|2024-02-23 00:30:00|135.17|132.77|135.26|132.86|135.26|132.86|135.09|132.69|0
1708648500000|2024-02-23 00:35:00|135.42|133.02|135.92|133.52|136.55|134.15|135.42|133.02|0
1708648800000|2024-02-23 00:40:00|136.01|133.61|135.59|133.19|136.09|133.69|135.34|132.94|0
1708649100000|2024-02-23 00:45:00|135.67|133.27|135.92|133.52|135.92|133.52|135.5|133.1|0
1708649400000|2024-02-23 00:50:00|135.83|133.43|135.42|133.02|136|133.6|135.42|133.02|0
1708649700000|2024-02-23 00:55:00|135.5|133.1|135.41|133.01|135.5|133.1|135.25|132.85|0
1708650000000|2024-02-23 01:00:00|135.5|133.1|135.24|132.84|135.66|133.26|135.16|132.76|0
1708650300000|2024-02-23 01:05:00|135.33|132.93|134.91|132.51|135.49|133.09|134.91|132.51|0
1708650600000|2024-02-23 01:10:00|134.99|132.59|135.24|132.84|135.32|132.92|134.99|132.59|0
1708650900000|2024-02-23 01:15:00|135.14|132.94|134.89|132.69|135.22|133.02|134.89|132.69|0
1708651200000|2024-02-23 01:20:00|134.81|132.61|134.39|132.19|134.93|132.73|134.39|132.19|0
1708651500000|2024-02-23 01:25:00|134.47|132.27|134.55|132.35|134.64|132.44|134.31|132.11|0
1708651800000|2024-02-23 01:30:00|134.51|132.31|133.97|131.77|134.51|132.31|133.81|131.61|0
1708652100000|2024-02-23 01:35:00|133.85|131.65|133.97|131.77|134.13|131.93|133.39|131.19|0
1708652400000|2024-02-23 01:40:00|134.05|131.85|133.47|131.27|134.13|131.93|133.39|131.19|0
1708652700000|2024-02-23 01:45:00|133.39|131.19|133.8|131.6|133.8|131.6|133.39|131.19|0
1708653000000|2024-02-23 01:50:00|133.88|131.68|133.96|131.76|134.13|131.93|133.8|131.6|0
1708653300000|2024-02-23 01:55:00|133.88|131.68|134.05|131.85|134.13|131.93|133.88|131.68|0
1708653600000|2024-02-23 02:00:00|134.01|131.81|133.79|131.59|134.04|131.84|133.79|131.59|0
1708653900000|2024-02-23 02:05:00|133.84|131.64|133.42|131.22|133.88|131.68|133.38|131.18|0
1708654200000|2024-02-23 02:10:00|133.38|131.18|133.63|131.43|133.63|131.43|133.38|131.18|0
1708654500000|2024-02-23 02:15:00|133.71|131.51|133.71|131.51|133.96|131.76|133.54|131.34|0
1708654800000|2024-02-23 02:20:00|133.62|131.42|133.21|131.01|133.71|131.51|133.13|130.93|0
1708655100000|2024-02-23 02:25:00|133.17|130.97|133.37|131.17|133.46|131.26|133.17|130.97|0
1708655400000|2024-02-23 02:30:00|133.46|131.26|133.54|131.34|133.62|131.42|133.37|131.17|0
1708655700000|2024-02-23 02:35:00|133.62|131.42|133.37|131.17|133.62|131.42|133.37|131.17|0
1708656000000|2024-02-23 02:40:00|133.45|131.25|133.29|131.09|133.45|131.25|133.2|131|0
1708656300000|2024-02-23 02:45:00|133.33|131.13|133.45|131.25|133.53|131.33|133.33|131.13|0
1708656600000|2024-02-23 02:50:00|133.53|131.33|133.61|131.41|133.61|131.41|133.45|131.25|0
1708656900000|2024-02-23 02:55:00|133.66|131.46|133.69|131.49|133.78|131.58|133.53|131.33|0
1708657200000|2024-02-23 03:00:00|133.74|131.54|133.61|131.41|133.78|131.58|133.61|131.41|0
1708657500000|2024-02-23 03:05:00|133.57|131.37|133.94|131.74|133.94|131.74|133.49|131.29|0
1708657800000|2024-02-23 03:10:00|133.9|131.7|133.69|131.49|133.94|131.74|133.69|131.49|0
1708658100000|2024-02-23 03:15:00|133.6|131.4|133.69|131.49|133.69|131.49|133.52|131.32|0
1708658400000|2024-02-23 03:20:00|133.65|131.45|133.68|131.48|133.69|131.49|133.52|131.32|0
1708658700000|2024-02-23 03:25:00|133.64|131.44|133.68|131.48|133.68|131.48|133.52|131.32|0
1708659000000|2024-02-23 03:30:00|133.6|131.4|133.6|131.4|133.73|131.53|133.56|131.36|0
1708659300000|2024-02-23 03:35:00|133.52|131.32|133.43|131.23|133.6|131.4|133.35|131.15|0
1708659600000|2024-02-23 03:40:00|133.47|131.27|133.35|131.15|133.6|131.4|133.26|131.06|0
1708659900000|2024-02-23 03:45:00|133.51|131.31|133.68|131.48|133.76|131.56|133.35|131.15|0
1708660200000|2024-02-23 03:50:00|133.59|131.39|133.59|131.39|133.64|131.44|133.51|131.31|0
1708660500000|2024-02-23 03:55:00|133.51|131.31|133.51|131.31|133.59|131.39|133.51|131.31|0
1708660800000|2024-02-23 04:00:00|133.59|131.39|133.63|131.43|133.67|131.47|133.59|131.39|0
1708661100000|2024-02-23 04:05:00|133.59|131.39|133.67|131.47|133.67|131.47|133.59|131.39|0
1708661400000|2024-02-23 04:10:00|133.59|131.39|133.58|131.38|133.67|131.47|133.5|131.3|0
1708661700000|2024-02-23 04:15:00|133.5|131.3|133.42|131.22|133.58|131.38|133.42|131.22|0
1708662000000|2024-02-23 04:20:00|133.34|131.14|133.33|131.13|133.42|131.22|133.33|131.13|0
1708662300000|2024-02-23 04:25:00|133.42|131.22|133.33|131.13|133.5|131.3|133.33|131.13|0
1708662600000|2024-02-23 04:30:00|133.25|131.05|133.25|131.05|133.41|131.21|133.25|131.05|0
1708662900000|2024-02-23 04:35:00|133.21|131.01|133.33|131.13|133.41|131.21|133.21|131.01|0
1708663500000|2024-02-23 04:45:00|133.24|131.04|133.08|130.88|133.24|131.04|133.08|130.88|0
1708663800000|2024-02-23 04:50:00|133|130.8|133.16|130.96|133.16|130.96|132.99|130.79|0
1708664100000|2024-02-23 04:55:00|133.12|130.92|132.99|130.79|133.12|130.92|132.99|130.79|0
1708664400000|2024-02-23 05:00:00|133.07|130.87|133.24|131.04|133.24|131.04|132.99|130.79|0
1708664700000|2024-02-23 05:05:00|133.2|131|133.07|130.87|133.2|131|133.07|130.87|0
1708665000000|2024-02-23 05:10:00|132.99|130.79|132.74|130.54|132.99|130.79|132.66|130.46|0
1708665300000|2024-02-23 05:15:00|132.82|130.62|132.98|130.78|133.07|130.87|132.78|130.58|0
1708665600000|2024-02-23 05:20:00|132.94|130.74|132.82|130.62|132.98|130.78|132.74|130.54|0
1708665900000|2024-02-23 05:25:00|132.9|130.7|132.73|130.53|132.98|130.78|132.73|130.53|0
1708666200000|2024-02-23 05:30:00|132.82|130.62|133.14|130.94|133.19|130.99|132.73|130.53|0
1708666500000|2024-02-23 05:35:00|133.06|130.86|133.23|131.03|133.23|131.03|133.06|130.86|0
1708666800000|2024-02-23 05:40:00|133.22|131.02|133.14|130.94|133.22|131.02|133.06|130.86|0
1708667100000|2024-02-23 05:45:00|133.22|131.02|132.97|130.77|133.22|131.02|132.97|130.77|0
1708667400000|2024-02-23 05:50:00|133.06|130.86|133.22|131.02|133.39|131.19|132.97|130.77|0
1708667700000|2024-02-23 05:55:00|133.14|130.94|132.81|130.61|133.14|130.94|132.81|130.61|0
1708668000000|2024-02-23 06:00:00|132.85|130.65|132.56|130.36|132.89|130.69|132.48|130.28|0
1708668300000|2024-02-23 06:05:00|132.6|130.4|132.89|130.69|132.97|130.77|132.6|130.4|0
1708668600000|2024-02-23 06:10:00|132.97|130.77|132.88|130.68|133.05|130.85|132.8|130.6|0
1708668900000|2024-02-23 06:15:00|132.97|130.77|132.88|130.68|132.97|130.77|132.88|130.68|0
1708669200000|2024-02-23 06:20:00|132.8|130.6|133.21|131.01|133.29|131.09|132.8|130.6|0
1708669500000|2024-02-23 06:25:00|133.13|130.93|133.13|130.93|133.42|131.22|133.13|130.93|0
1708669800000|2024-02-23 06:30:00|133.09|130.89|133.37|131.17|133.37|131.17|133.04|130.84|0
1708670100000|2024-02-23 06:35:00|133.33|131.13|133.62|131.42|133.62|131.42|133.29|131.09|0
1708670400000|2024-02-23 06:40:00|133.7|131.5|133.53|131.33|133.87|131.67|133.45|131.25|0
1708670700000|2024-02-23 06:45:00|133.49|131.29|133.61|131.41|133.62|131.42|133.45|131.25|0
1708671000000|2024-02-23 06:50:00|133.7|131.5|133.36|131.16|133.7|131.5|133.36|131.16|0
1708671300000|2024-02-23 06:55:00|133.33|131.13|133.36|131.16|133.36|131.16|133.03|130.83|0
1708671600000|2024-02-23 07:00:00|133.45|131.25|133.86|131.66|134.19|131.99|133.45|131.25|0
1708671900000|2024-02-23 07:05:00|133.9|131.7|134.06|131.86|134.11|131.91|133.86|131.66|0
1708672200000|2024-02-23 07:10:00|134.1|131.9|133.85|131.65|134.44|132.24|133.85|131.65|0
1708672500000|2024-02-23 07:15:00|133.9|131.7|133.85|131.65|133.94|131.74|133.6|131.4|0
1708672800000|2024-02-23 07:20:00|133.94|131.74|134.1|131.9|134.1|131.9|133.77|131.57|0
1708673100000|2024-02-23 07:25:00|134.18|131.98|134.26|132.06|134.26|132.06|134.02|131.82|0
1708673400000|2024-02-23 07:30:00|134.18|131.98|134.18|131.98|134.22|132.02|133.93|131.73|0
1708673700000|2024-02-23 07:35:00|134.14|131.94|134.42|132.22|134.46|132.26|133.68|131.48|0
1708674000000|2024-02-23 07:40:00|134.38|132.18|134.3|132.1|134.55|132.35|134.21|132.01|0
1708674300000|2024-02-23 07:45:00|134.21|132.01|134.05|131.85|134.3|132.1|134.05|131.85|0
1708674600000|2024-02-23 07:50:00|134.13|131.93|133.63|131.43|134.13|131.93|133.63|131.43|0
1708674900000|2024-02-23 07:55:00|133.55|131.35|134.04|131.84|134.13|131.93|133.55|131.35|0
1708675200000|2024-02-23 08:00:00|134.21|132.01|134.37|132.17|134.62|132.42|134.12|131.92|0
1708675500000|2024-02-23 08:05:00|134.33|132.13|135.03|132.83|135.7|133.5|134.21|132.01|0
1708675800000|2024-02-23 08:10:00|134.95|132.75|134.78|132.58|135.28|133.08|134.78|132.58|0
1708676100000|2024-02-23 08:15:00|134.7|132.5|134.82|132.62|134.95|132.75|134.37|132.17|0
1708676400000|2024-02-23 08:20:00|134.78|132.58|134.86|132.66|134.95|132.75|134.61|132.41|0
1708676700000|2024-02-23 08:25:00|134.95|132.75|135.11|132.91|135.28|133.08|134.95|132.75|0
1708677000000|2024-02-23 08:30:00|135.03|132.83|134.78|132.58|135.11|132.91|134.61|132.41|0
1708677300000|2024-02-23 08:35:00|134.74|132.54|134.86|132.66|135.19|132.99|134.61|132.41|0
1708677600000|2024-02-23 08:40:00|134.94|132.74|135.35|133.15|135.35|133.15|134.52|132.32|0
1708677900000|2024-02-23 08:45:00|135.27|133.07|134.65|132.45|135.35|133.15|134.45|132.25|0
1708678200000|2024-02-23 08:50:00|134.74|132.54|134.9|132.7|135.15|132.95|134.73|132.53|0
1708678500000|2024-02-23 08:55:00|134.94|132.74|134.81|132.61|135.11|132.91|134.73|132.53|0
1708678800000|2024-02-23 09:00:00|134.9|132.7|135.06|132.86|135.06|132.86|134.73|132.53|0
1708679100000|2024-02-23 09:05:00|134.98|132.78|134.4|132.2|135.15|132.95|134.36|132.16|0
1708679400000|2024-02-23 09:10:00|134.31|132.11|134.81|132.61|134.89|132.69|134.31|132.11|0
1708679700000|2024-02-23 09:15:00|134.73|132.53|134.89|132.69|135.06|132.86|134.73|132.53|0
1708680000000|2024-02-23 09:20:00|134.93|132.73|134.55|132.35|134.97|132.77|134.22|132.02|0
1708680300000|2024-02-23 09:25:00|134.42|132.22|135|132.8|135.34|133.14|134.3|132.1|0
1708680600000|2024-02-23 09:30:00|134.92|132.72|135.09|132.89|135.25|133.05|134.92|132.72|0
1708680900000|2024-02-23 09:35:00|135|132.8|135.08|132.88|135.09|132.89|134.75|132.55|0
1708681200000|2024-02-23 09:40:00|135.25|133.05|135.08|132.88|135.25|133.05|135|132.8|0
1708681500000|2024-02-23 09:45:00|135.17|132.97|134.75|132.55|135.17|132.97|134.75|132.55|0
1708681800000|2024-02-23 09:50:00|134.58|132.38|134.33|132.13|134.66|132.46|134.29|132.09|0
1708682100000|2024-02-23 09:55:00|134.41|132.21|134.33|132.13|134.49|132.29|134.33|132.13|0
1708682400000|2024-02-23 10:00:00|134.41|132.21|134.45|132.25|134.49|132.29|134.32|132.12|0
1708682700000|2024-02-23 10:05:00|134.49|132.29|134.82|132.62|135.07|132.87|134.41|132.21|0
1708683000000|2024-02-23 10:10:00|134.91|132.71|134.57|132.37|134.91|132.71|134.32|132.12|0
1708683300000|2024-02-23 10:15:00|134.65|132.45|134.15|131.95|134.74|132.54|134.15|131.95|0
1708683600000|2024-02-23 10:20:00|134.07|131.87|134.15|131.95|134.23|132.03|133.99|131.79|0
1708683900000|2024-02-23 10:25:00|134.23|132.03|134.07|131.87|134.23|132.03|133.82|131.62|0
1708684200000|2024-02-23 10:30:00|133.98|131.78|133.94|131.74|133.98|131.78|133.82|131.62|0
1708684500000|2024-02-23 10:35:00|133.9|131.7|133.9|131.7|133.9|131.7|133.73|131.53|0
1708684800000|2024-02-23 10:40:00|133.81|131.61|133.15|130.95|133.81|131.61|133.15|130.95|0
1708685100000|2024-02-23 10:45:00|133.23|131.03|133.48|131.28|133.52|131.32|132.98|130.78|0
1708685400000|2024-02-23 10:50:00|133.39|131.19|133.23|131.03|133.39|131.19|133.14|130.94|0
1708685700000|2024-02-23 10:55:00|133.31|131.11|133.97|131.77|134.06|131.86|133.23|131.03|0
1708686000000|2024-02-23 11:00:00|134.06|131.86|133.72|131.52|134.14|131.94|133.72|131.52|0
1708686300000|2024-02-23 11:05:00|133.64|131.44|133.72|131.52|133.72|131.52|133.47|131.27|0
1708686600000|2024-02-23 11:10:00|133.8|131.6|133.39|131.19|133.8|131.6|133.26|131.06|0
1708686900000|2024-02-23 11:15:00|133.47|131.27|133.38|131.18|133.72|131.52|133.3|131.1|0
1708687200000|2024-02-23 11:20:00|133.3|131.1|132.97|130.77|133.38|131.18|132.97|130.77|0
1708687500000|2024-02-23 11:25:00|133.05|130.85|133.38|131.18|133.38|131.18|133.05|130.85|0
1708687800000|2024-02-23 11:30:00|133.3|131.1|133.21|131.01|133.55|131.35|133.13|130.93|0
1708688100000|2024-02-23 11:35:00|133.3|131.1|133.38|131.18|133.71|131.51|133.3|131.1|0
1708688400000|2024-02-23 11:40:00|133.46|131.26|133.13|130.93|133.46|131.26|133.04|130.84|0
1708688700000|2024-02-23 11:45:00|133.21|131.01|133.04|130.84|133.21|131.01|132.88|130.68|0
1708689000000|2024-02-23 11:50:00|132.96|130.76|132.96|130.76|133.12|130.92|132.88|130.68|0
1708689300000|2024-02-23 11:55:00|133|130.8|132.96|130.76|133.45|131.25|132.96|130.76|0
1708689600000|2024-02-23 12:00:00|132.87|130.67|132.95|130.75|133.04|130.84|132.54|130.34|0
1708689900000|2024-02-23 12:05:00|132.87|130.67|133.2|131|133.28|131.08|132.71|130.51|0
1708690200000|2024-02-23 12:10:00|133.12|130.92|133.2|131|133.28|131.08|133.03|130.83|0
1708690500000|2024-02-23 12:15:00|133.12|130.92|133.2|131|133.53|131.33|133.12|130.92|0
1708690800000|2024-02-23 12:20:00|133.28|131.08|132.87|130.67|133.36|131.16|132.87|130.67|0
1708691100000|2024-02-23 12:25:00|132.78|130.58|132.29|130.09|132.95|130.75|132.2|130|0
1708691400000|2024-02-23 12:30:00|132.25|130.05|132.12|129.92|132.37|130.17|131.96|129.76|0
1708691700000|2024-02-23 12:35:00|132.04|129.84|131.87|129.67|132.04|129.84|131.79|129.59|0
1708692000000|2024-02-23 12:40:00|131.95|129.75|132.69|130.49|132.69|130.49|131.95|129.75|0
1708692300000|2024-02-23 12:45:00|132.74|130.54|132.44|130.24|132.86|130.66|132.44|130.24|0
1708692600000|2024-02-23 12:50:00|132.36|130.16|132.44|130.24|132.69|130.49|132.36|130.16|0
1708692900000|2024-02-23 12:55:00|132.4|130.2|132.28|130.08|132.69|130.49|132.28|130.08|0
1708693200000|2024-02-23 13:00:00|132.36|130.16|132.52|130.32|132.94|130.74|132.36|130.16|0
1708693500000|2024-02-23 13:05:00|132.48|130.28|131.94|129.74|132.48|130.28|131.9|129.7|0
1708693800000|2024-02-23 13:10:00|131.99|129.79|131.94|129.74|132.11|129.91|131.78|129.58|0
1708694100000|2024-02-23 13:15:00|131.86|129.66|131.78|129.58|132.07|129.87|131.61|129.41|0
1708694400000|2024-02-23 13:20:00|131.74|129.54|131.45|129.25|131.74|129.54|131.45|129.25|0
1708694700000|2024-02-23 13:25:00|131.53|129.33|131.44|129.24|131.53|129.33|131.04|128.84|0
1708695000000|2024-02-23 13:30:00|131.53|129.33|130.62|128.42|131.85|129.65|130.54|128.34|0
1708695300000|2024-02-23 13:35:00|130.54|128.34|130.3|128.1|130.62|128.42|130.14|127.94|0
1708695600000|2024-02-23 13:40:00|130.22|128.02|130.87|128.67|131.77|129.57|130.22|128.02|0
1708695900000|2024-02-23 13:45:00|130.95|128.75|130.7|128.5|131.27|129.07|130.7|128.5|0
1708696200000|2024-02-23 13:50:00|130.62|128.42|130.86|128.66|131.19|128.99|130.54|128.34|0
1708696500000|2024-02-23 13:55:00|130.94|128.74|130.86|128.66|131.43|129.23|130.7|128.5|0
1708696800000|2024-02-23 14:00:00|130.94|128.74|130.21|128.01|130.94|128.74|130.13|127.93|0
1708697100000|2024-02-23 14:05:00|130.13|127.93|129.88|127.68|130.7|128.5|129.72|127.52|0
1708697400000|2024-02-23 14:10:00|129.8|127.6|129.96|127.76|130.29|128.09|129.8|127.6|0
1708697700000|2024-02-23 14:15:00|129.88|127.68|128.99|126.79|129.96|127.76|128.91|126.71|0
1708698000000|2024-02-23 14:20:00|128.91|126.71|128.43|126.23|128.99|126.79|128.03|125.83|0
1708698300000|2024-02-23 14:25:00|128.19|125.99|128.67|126.47|129.03|126.83|128.1|125.9|0
1708698600000|2024-02-23 14:30:00|128.5|126.3|128.6|126.4|129.41|127.21|126.67|124.47|0
1708698900000|2024-02-23 14:35:00|128.76|126.56|128.76|126.56|129.16|126.96|128.28|126.08|0
1708699200000|2024-02-23 14:40:00|128.84|126.64|127.65|125.45|129.16|126.96|127.65|125.45|0
1708699500000|2024-02-23 14:45:00|127.49|125.29|129.31|127.11|129.39|127.19|127.49|125.29|0
1708699800000|2024-02-23 14:50:00|129.23|127.03|128.35|126.15|130.11|127.91|128.35|126.15|0
1708700100000|2024-02-23 14:55:00|128.27|126.07|129.31|127.11|131.32|129.12|128.19|125.99|0
1708700400000|2024-02-23 15:00:00|129.39|127.19|129.46|127.26|130.91|128.71|129.31|127.11|0
1708700700000|2024-02-23 15:05:00|129.54|127.34|129.15|126.95|129.54|127.34|128.67|126.47|0
1708701000000|2024-02-23 15:10:00|129.23|127.03|128.43|126.23|129.55|127.35|128.27|126.07|0
1708701300000|2024-02-23 15:15:00|128.51|126.31|128.99|126.79|129.39|127.19|128.03|125.83|0
1708701600000|2024-02-23 15:20:00|128.91|126.71|128.66|126.46|130.11|127.91|128.43|126.23|0
1708701900000|2024-02-23 15:25:00|128.58|126.38|129.7|127.5|129.78|127.58|127.94|125.74|0
1708702200000|2024-02-23 15:30:00|129.62|127.42|129.38|127.18|130.35|128.15|128.58|126.38|0
1708702500000|2024-02-23 15:35:00|129.46|127.26|128.73|126.53|129.86|127.66|128.73|126.53|0
1708702800000|2024-02-23 15:40:00|128.81|126.61|130.99|128.79|131.15|128.95|128.33|126.13|0
1708703100000|2024-02-23 15:45:00|131.03|128.83|131.15|128.95|131.23|129.03|130.5|128.3|0
1708703400000|2024-02-23 15:50:00|131.07|128.87|130.95|128.75|131.39|129.19|130.1|127.9|0
1708703700000|2024-02-23 15:55:00|131.15|128.95|131.47|129.27|132.37|130.17|130.82|128.62|0
1708704000000|2024-02-23 16:00:00|131.31|129.11|135.01|132.81|135.42|133.22|131.15|128.95|0
1708704300000|2024-02-23 16:05:00|135.09|132.89|133.2|131|135.09|132.89|132.62|130.42|0
1708704600000|2024-02-23 16:10:00|133.37|131.17|134.11|131.91|135.03|132.83|133.04|130.84|0
1708704900000|2024-02-23 16:15:00|134.2|132|133.53|131.33|134.7|132.5|133.12|130.92|0
1708705200000|2024-02-23 16:20:00|133.61|131.41|132.91|130.71|133.61|131.41|132.62|130.42|0
1708705500000|2024-02-23 16:25:00|132.95|130.75|132.34|130.14|133.03|130.83|131.47|129.27|0
1708705800000|2024-02-23 16:30:00|132.51|130.31|132.26|130.06|133.58|131.38|132.18|129.98|0
1708706100000|2024-02-23 16:35:00|132.42|130.22|131.68|129.48|132.42|130.22|131.68|129.48|0
1708706400000|2024-02-23 16:40:00|131.6|129.4|132.26|130.06|132.67|130.47|131.52|129.32|0
1708706700000|2024-02-23 16:45:00|132.34|130.14|132.5|130.3|132.91|130.71|132.01|129.81|0
1708707000000|2024-02-23 16:50:00|132.58|130.38|131.84|129.64|132.71|130.51|131.6|129.4|0
1708707300000|2024-02-23 16:55:00|131.35|129.15|131.11|128.91|131.76|129.56|131.02|128.82|0
1708707600000|2024-02-23 17:00:00|131.19|128.99|130.62|128.42|131.27|129.07|130.29|128.09|0
1708707900000|2024-02-23 17:05:00|130.53|128.33|129.96|127.76|130.78|128.58|129.88|127.68|0
1708708200000|2024-02-23 17:10:00|129.88|127.68|130.12|127.92|130.45|128.25|129.56|127.36|0
1708708500000|2024-02-23 17:15:00|130.04|127.84|130.85|128.65|131.43|129.23|129.96|127.76|0
1708708800000|2024-02-23 17:20:00|130.77|128.57|130.85|128.65|130.85|128.65|130.2|128|0
1708709100000|2024-02-23 17:25:00|130.77|128.57|132|129.8|132.74|130.54|130.77|128.57|0
1708709400000|2024-02-23 17:30:00|131.91|129.71|131.91|129.71|133.39|131.19|131.83|129.63|0
1708709700000|2024-02-23 17:35:00|131.99|129.79|131.01|128.81|132.49|130.29|130.93|128.73|0
1708710000000|2024-02-23 17:40:00|131.09|128.89|131.42|129.22|132.73|130.53|130.93|128.73|0
1708710300000|2024-02-23 17:45:00|131.5|129.3|130.84|128.64|131.83|129.63|130.76|128.56|0
1708710600000|2024-02-23 17:50:00|130.93|128.73|131.01|128.81|131.66|129.46|130.68|128.48|0
1708710900000|2024-02-23 17:55:00|130.92|128.72|130.68|128.48|131.58|129.38|130.6|128.4|0
1708711200000|2024-02-23 18:00:00|130.76|128.56|131.41|129.21|131.66|129.46|130.76|128.56|0
1708711500000|2024-02-23 18:05:00|131.33|129.13|131.41|129.21|131.49|129.29|130.76|128.56|0
1708711800000|2024-02-23 18:10:00|131.24|129.04|130.43|128.23|131.29|129.09|130.27|128.07|0
1708712100000|2024-02-23 18:15:00|130.47|128.27|129.86|127.66|130.75|128.55|129.86|127.66|0
1708712400000|2024-02-23 18:20:00|129.78|127.58|129.61|127.41|130.1|127.9|129.61|127.41|0
1708712700000|2024-02-23 18:25:00|129.7|127.5|129.77|127.57|130.1|127.9|129.61|127.41|0
1708713000000|2024-02-23 18:30:00|129.86|127.66|129.45|127.25|130.59|128.39|129.37|127.17|0
1708713300000|2024-02-23 18:35:00|129.53|127.33|129.93|127.73|130.18|127.98|129.37|127.17|0
1708713600000|2024-02-23 18:40:00|130.01|127.81|130.66|128.46|130.99|128.79|129.69|127.49|0
1708713900000|2024-02-23 18:45:00|130.62|128.42|130.46|128.26|131.07|128.87|130.17|127.97|0
1708714200000|2024-02-23 18:50:00|130.34|128.14|130.98|128.78|131.56|129.36|130.34|128.14|0
1708714500000|2024-02-23 18:55:00|131.07|128.87|130.27|128.07|131.23|129.03|129.95|127.75|0
1708714800000|2024-02-23 19:00:00|130.19|127.99|131.41|129.21|131.74|129.54|130.03|127.83|0
1708715100000|2024-02-23 19:05:00|131.33|129.13|131.16|128.96|131.49|129.29|130.1|127.9|0
1708715400000|2024-02-23 19:10:00|131.33|129.13|131.74|129.54|132.23|130.03|131.16|128.96|0
1708715700000|2024-02-23 19:15:00|131.98|129.78|131.98|129.78|132.23|130.03|131.33|129.13|0
1708716000000|2024-02-23 19:20:00|132.06|129.86|132.8|130.6|132.89|130.69|131.49|129.29|0
1708716300000|2024-02-23 19:25:00|132.72|130.52|132.72|130.52|133.22|131.02|132.31|130.11|0
1708716600000|2024-02-23 19:30:00|132.89|130.69|131.57|129.37|132.97|130.77|131.4|129.2|0
1708716900000|2024-02-23 19:35:00|131.48|129.28|131.32|129.12|132.31|130.11|131.15|128.95|0
1708717200000|2024-02-23 19:40:00|131.15|128.95|131.93|129.73|132.06|129.86|131.15|128.95|0
1708717500000|2024-02-23 19:45:00|131.89|129.69|131.72|129.52|131.97|129.77|131.48|129.28|0
1708717800000|2024-02-23 19:50:00|131.81|129.61|131.31|129.11|132.3|130.1|130.9|128.7|0
1708718100000|2024-02-23 19:55:00|131.23|129.03|130.9|128.7|131.39|129.19|130.82|128.62|0
1708718400000|2024-02-23 20:00:00|130.82|128.62|130.49|128.29|131.23|129.03|130.25|128.05|0
1708718700000|2024-02-23 20:05:00|130.57|128.37|132.21|130.01|132.38|130.18|130.25|128.05|0
1708719000000|2024-02-23 20:10:00|132.29|130.09|132.46|130.26|132.62|130.42|131.8|129.6|0
1708719300000|2024-02-23 20:15:00|132.37|130.17|131.39|129.19|132.54|130.34|131.18|128.98|0
1708719600000|2024-02-23 20:20:00|131.47|129.27|131.55|129.35|131.96|129.76|131.3|129.1|0
1708719900000|2024-02-23 20:25:00|131.38|129.18|132.2|130|132.53|130.33|131.06|128.86|0
1708720200000|2024-02-23 20:30:00|132.29|130.09|131.79|129.59|132.95|130.75|131.63|129.43|0
1708720500000|2024-02-23 20:35:00|131.87|129.67|131.3|129.1|132.29|130.09|130.73|128.53|0
1708720800000|2024-02-23 20:40:00|131.22|129.02|131.62|129.42|131.63|129.43|131.05|128.85|0
1708721100000|2024-02-23 20:45:00|131.5|129.3|130.07|127.87|131.71|129.51|129.91|127.71|0
1708721400000|2024-02-23 20:50:00|129.74|127.54|130.56|128.36|130.8|128.6|129.5|127.3|0
1708721700000|2024-02-23 20:55:00|130.97|128.77|132.61|130.41|132.61|130.41|130.39|128.19|0
1708722000000|2024-02-23 21:00:00|132.69|130.49|133.1|130.9|133.52|131.32|132.52|130.32|0
1708722300000|2024-02-23 21:05:00|133.18|130.98|131.75|129.55|133.18|130.98|131.67|129.47|0
1708722600000|2024-02-23 21:10:00|131.67|129.47|131.91|129.71|131.91|129.71|131.42|129.22|0
1708910100000|2024-02-26 01:15:00|133.85|131.65|133.76|131.56|133.93|131.73|133.76|131.56|0
1708910400000|2024-02-26 01:20:00|133.68|131.48|132.92|130.72|133.68|131.48|132.92|130.72|0
1708910700000|2024-02-26 01:25:00|132.84|130.64|132.67|130.47|133.01|130.81|132.59|130.39|0
1708911000000|2024-02-26 01:30:00|132.59|130.39|132.09|129.89|132.67|130.47|131.92|129.72|0
1708911300000|2024-02-26 01:35:00|132.17|129.97|132.34|130.14|132.67|130.47|132.09|129.89|0
1708911600000|2024-02-26 01:40:00|132.42|130.22|132.17|129.97|132.42|130.22|132.08|129.88|0
1708911900000|2024-02-26 01:45:00|132.08|129.88|132.33|130.13|132.5|130.3|132|129.8|0
1708912200000|2024-02-26 01:50:00|132.41|130.21|133.25|131.05|133.29|131.09|132.41|130.21|0
1708912500000|2024-02-26 01:55:00|133.29|131.09|133.33|131.13|133.33|131.13|132.58|130.38|0
1708912800000|2024-02-26 02:00:00|133.25|131.05|132.99|130.79|133.5|131.3|132.91|130.71|0
1708913100000|2024-02-26 02:05:00|133.08|130.88|132.99|130.79|133.12|130.92|132.91|130.71|0
1708913400000|2024-02-26 02:10:00|133.08|130.88|132.57|130.37|133.08|130.88|132.49|130.29|0
1708913700000|2024-02-26 02:15:00|132.49|130.29|132.66|130.46|132.66|130.46|132.41|130.21|0
1708914000000|2024-02-26 02:20:00|132.65|130.45|132.65|130.45|133.07|130.87|132.65|130.45|0
1708914300000|2024-02-26 02:25:00|132.74|130.54|132.57|130.37|132.82|130.62|132.57|130.37|0
1708914600000|2024-02-26 02:30:00|132.61|130.41|133.07|130.87|133.24|131.04|132.57|130.37|0
1708914900000|2024-02-26 02:35:00|132.98|130.78|132.52|130.32|133.07|130.87|132.48|130.28|0
1708915200000|2024-02-26 02:40:00|132.56|130.36|131.86|129.66|132.56|130.36|131.81|129.61|0
1708915500000|2024-02-26 02:45:00|131.9|129.7|132.48|130.28|132.56|130.36|131.9|129.7|0
1708915800000|2024-02-26 02:50:00|132.52|130.32|132.98|130.78|133.1|130.9|132.48|130.28|0
1708916100000|2024-02-26 02:55:00|133.02|130.82|132.72|130.52|133.02|130.82|132.64|130.44|0
1708916400000|2024-02-26 03:00:00|132.81|130.61|132.97|130.77|133.14|130.94|132.64|130.44|0
1708916700000|2024-02-26 03:05:00|133.06|130.86|133.06|130.86|133.22|131.02|133.02|130.82|0
1708917000000|2024-02-26 03:10:00|133.02|130.82|133.05|130.85|133.22|131.02|133.02|130.82|0
1708917300000|2024-02-26 03:15:00|132.97|130.77|132.89|130.69|133.14|130.94|132.72|130.52|0
1708917600000|2024-02-26 03:20:00|132.85|130.65|132.97|130.77|133.05|130.85|132.8|130.6|0
1708917900000|2024-02-26 03:25:00|133.05|130.85|133.05|130.85|133.05|130.85|132.88|130.68|0
1708918200000|2024-02-26 03:30:00|132.97|130.77|132.71|130.51|132.97|130.77|132.71|130.51|0
1708918500000|2024-02-26 03:35:00|132.8|130.6|132.79|130.59|132.88|130.68|132.71|130.51|0
1708918800000|2024-02-26 03:40:00|132.88|130.68|132.88|130.68|132.88|130.68|132.71|130.51|0
1708919100000|2024-02-26 03:45:00|132.79|130.59|132.79|130.59|132.88|130.68|132.63|130.43|0
1708919400000|2024-02-26 03:50:00|132.75|130.55|132.62|130.42|132.75|130.55|132.54|130.34|0
1708919700000|2024-02-26 03:55:00|132.71|130.51|132.96|130.76|133.04|130.84|132.71|130.51|0
1708920000000|2024-02-26 04:00:00|132.91|130.71|132.87|130.67|133.04|130.84|132.7|130.5|0
1708920300000|2024-02-26 04:05:00|132.95|130.75|132.87|130.67|132.95|130.75|132.87|130.67|0
1708920600000|2024-02-26 04:10:00|132.78|130.58|132.87|130.67|132.95|130.75|132.78|130.58|0
1708920900000|2024-02-26 04:15:00|132.95|130.75|132.95|130.75|133.03|130.83|132.78|130.58|0
1708921200000|2024-02-26 04:20:00|132.99|130.79|132.95|130.75|133.03|130.83|132.86|130.66|0
1708921500000|2024-02-26 04:25:00|133.03|130.83|133.2|131|133.36|131.16|132.95|130.75|0
1708921800000|2024-02-26 04:30:00|133.24|131.04|133.03|130.83|133.28|131.08|132.94|130.74|0
1708922100000|2024-02-26 04:35:00|132.94|130.74|132.77|130.57|132.94|130.74|132.69|130.49|0
1708922400000|2024-02-26 04:40:00|132.73|130.53|132.69|130.49|132.77|130.57|132.69|130.49|0
1708922700000|2024-02-26 04:45:00|132.77|130.57|132.69|130.49|132.77|130.57|132.69|130.49|0
1708923000000|2024-02-26 04:50:00|132.73|130.53|132.77|130.57|132.85|130.65|132.73|130.53|0
1708923300000|2024-02-26 04:55:00|132.85|130.65|132.77|130.57|132.85|130.65|132.68|130.48|0
1708923600000|2024-02-26 05:00:00|132.81|130.61|133.71|131.51|134.41|132.21|132.81|130.61|0
1708923900000|2024-02-26 05:05:00|133.63|131.43|133.21|131.01|133.8|131.6|133.21|131.01|0
1708924200000|2024-02-26 05:10:00|133.29|131.09|133.38|131.18|133.38|131.18|133.21|131.01|0
1708924500000|2024-02-26 05:15:00|133.42|131.22|133|130.8|133.42|131.22|132.96|130.76|0
1708924800000|2024-02-26 05:20:00|132.96|130.76|133.12|130.92|133.21|131.01|132.96|130.76|0
1708925100000|2024-02-26 05:25:00|133.17|130.97|133.25|131.05|133.29|131.09|133.04|130.84|0
1708925400000|2024-02-26 05:30:00|133.2|131|133.12|130.92|133.45|131.25|133.12|130.92|0
1708925700000|2024-02-26 05:35:00|133.2|131|133.12|130.92|133.29|131.09|133.03|130.83|0
1708926000000|2024-02-26 05:40:00|133.2|131|133.37|131.17|133.37|131.17|133.03|130.83|0
1708926300000|2024-02-26 05:45:00|133.45|131.25|133.28|131.08|133.62|131.42|133.28|131.08|0
1708926600000|2024-02-26 05:50:00|133.36|131.16|133.87|131.67|133.87|131.67|133.36|131.16|0
1708926900000|2024-02-26 05:55:00|133.78|131.58|133.7|131.5|133.78|131.58|133.7|131.5|0
1708927200000|2024-02-26 06:00:00|133.61|131.41|133.36|131.16|133.7|131.5|133.36|131.16|0
1708927500000|2024-02-26 06:05:00|133.44|131.24|133.61|131.41|133.65|131.45|133.36|131.16|0
1708927800000|2024-02-26 06:10:00|133.65|131.45|133.61|131.41|133.69|131.49|133.36|131.16|0
1708928100000|2024-02-26 06:15:00|133.69|131.49|133.77|131.57|133.94|131.74|133.69|131.49|0
1708928400000|2024-02-26 06:20:00|133.86|131.66|133.77|131.57|133.86|131.66|133.52|131.32|0
1708928700000|2024-02-26 06:25:00|133.85|131.65|133.69|131.49|133.85|131.65|133.69|131.49|0
1708929000000|2024-02-26 06:30:00|133.73|131.53|134.27|132.07|134.27|132.07|133.68|131.48|0
1708929300000|2024-02-26 06:35:00|134.36|132.16|134.1|131.9|134.44|132.24|133.93|131.73|0
1708929600000|2024-02-26 06:40:00|134.06|131.86|134.18|131.98|134.35|132.15|134.06|131.86|0
1708929900000|2024-02-26 06:45:00|134.27|132.07|134.43|132.23|134.52|132.32|134.27|132.07|0
1708930200000|2024-02-26 06:50:00|134.35|132.15|133.93|131.73|134.43|132.23|133.84|131.64|0
1708930500000|2024-02-26 06:55:00|133.84|131.64|133.84|131.64|134.01|131.81|133.84|131.64|0
1708930800000|2024-02-26 07:00:00|133.93|131.73|133.84|131.64|134.26|132.06|133.84|131.64|0
1708931100000|2024-02-26 07:05:00|133.76|131.56|133.76|131.56|134.01|131.81|133.59|131.39|0
1708931400000|2024-02-26 07:10:00|133.67|131.47|133.34|131.14|133.76|131.56|133.25|131.05|0
1708931700000|2024-02-26 07:15:00|133.42|131.22|133.92|131.72|134|131.8|133.42|131.22|0
1708932000000|2024-02-26 07:20:00|133.84|131.64|133.67|131.47|134|131.8|133.63|131.43|0
1708932300000|2024-02-26 07:25:00|133.63|131.43|133|130.8|133.67|131.47|133|130.8|0
1708932600000|2024-02-26 07:30:00|132.96|130.76|133.24|131.04|133.24|131.04|132.96|130.76|0
1708932900000|2024-02-26 07:35:00|133.16|130.96|132.99|130.79|133.24|131.04|132.91|130.71|0
1708933200000|2024-02-26 07:40:00|132.95|130.75|132.99|130.79|132.99|130.79|132.82|130.62|0
1708933500000|2024-02-26 07:45:00|132.91|130.71|133.16|130.96|133.24|131.04|132.82|130.62|0
1708933800000|2024-02-26 07:50:00|133.24|131.04|133.07|130.87|133.32|131.12|133.07|130.87|0
1708934100000|2024-02-26 07:55:00|133.11|130.91|133.07|130.87|133.11|130.91|132.82|130.62|0
1708934400000|2024-02-26 08:00:00|133.15|130.95|132.82|130.62|133.15|130.95|132.65|130.45|0
1708934700000|2024-02-26 08:05:00|132.78|130.58|132.9|130.7|132.94|130.74|132.15|129.95|0
1708935000000|2024-02-26 08:10:00|132.82|130.62|133.06|130.86|133.15|130.95|132.73|130.53|0
1708935300000|2024-02-26 08:15:00|132.98|130.78|132.73|130.53|133.11|130.91|132.65|130.45|0
1708935600000|2024-02-26 08:20:00|132.77|130.57|132.64|130.44|132.89|130.69|132.64|130.44|0
1708935900000|2024-02-26 08:25:00|132.6|130.4|133.06|130.86|133.23|131.03|132.56|130.36|0
1708936200000|2024-02-26 08:30:00|132.98|130.78|133.22|131.02|133.31|131.11|132.81|130.61|0
1708936500000|2024-02-26 08:35:00|133.31|131.11|132.39|130.19|133.31|131.11|132.05|129.85|0
1708936800000|2024-02-26 08:40:00|132.43|130.23|133.86|131.66|134.36|132.16|132.14|129.94|0
1708937100000|2024-02-26 08:45:00|133.82|131.62|133.69|131.49|134.19|131.99|133.69|131.49|0
1708937400000|2024-02-26 08:50:00|133.77|131.57|134.1|131.9|134.19|131.99|133.69|131.49|0
1708937700000|2024-02-26 08:55:00|134.06|131.86|134.02|131.82|134.15|131.95|133.85|131.65|0
1708938000000|2024-02-26 09:00:00|133.94|131.74|133.43|131.23|133.94|131.74|133.18|130.98|0
1708938300000|2024-02-26 09:05:00|133.52|131.32|134.35|132.15|134.39|132.19|133.43|131.23|0
1708938600000|2024-02-26 09:10:00|134.43|132.23|134.1|131.9|134.43|132.23|133.93|131.73|0
1708938900000|2024-02-26 09:15:00|134.27|132.07|133.76|131.56|134.27|132.07|133.6|131.4|0
1708939200000|2024-02-26 09:20:00|133.81|131.61|133.34|131.14|133.81|131.61|133.26|131.06|0
1708939500000|2024-02-26 09:25:00|133.26|131.06|133.09|130.89|133.34|131.14|133.01|130.81|0
1708939800000|2024-02-26 09:30:00|133.05|130.85|132.84|130.64|133.17|130.97|132.84|130.64|0
1708940100000|2024-02-26 09:35:00|132.92|130.72|133.01|130.81|133.09|130.89|132.76|130.56|0
1708940400000|2024-02-26 09:40:00|133.09|130.89|132.51|130.31|133.17|130.97|132.51|130.31|0
1708940700000|2024-02-26 09:45:00|132.59|130.39|132.17|129.97|132.59|130.39|132.17|129.97|0
1708941000000|2024-02-26 09:50:00|132.26|130.06|132.25|130.05|132.34|130.14|132.09|129.89|0
1708941300000|2024-02-26 09:55:00|132.17|129.97|132.09|129.89|132.25|130.05|131.92|129.72|0
1708941600000|2024-02-26 10:00:00|132.17|129.97|132.42|130.22|132.5|130.3|132.17|129.97|0
1708941900000|2024-02-26 10:05:00|132.38|130.18|132.41|130.21|132.42|130.22|132.08|129.88|0
1708942200000|2024-02-26 10:10:00|132.37|130.17|132.16|129.96|132.41|130.21|132.16|129.96|0
1708942500000|2024-02-26 10:15:00|132.25|130.05|132.08|129.88|132.25|130.05|132|129.8|0
1708942800000|2024-02-26 10:20:00|132.16|129.96|132.24|130.04|132.24|130.04|131.91|129.71|0
1708943100000|2024-02-26 10:25:00|132.2|130|131.38|129.18|132.2|130|131.33|129.13|0
1708943400000|2024-02-26 10:30:00|131.42|129.22|131.74|129.54|131.99|129.79|131.42|129.22|0
1708943700000|2024-02-26 10:35:00|131.83|129.63|131.58|129.38|131.83|129.63|131.58|129.38|0
1708944000000|2024-02-26 10:40:00|131.49|129.29|131.25|129.05|131.58|129.38|131.25|129.05|0
1708944300000|2024-02-26 10:45:00|131.33|129.13|131.33|129.13|131.41|129.21|131.16|128.96|0
1708944600000|2024-02-26 10:50:00|131.41|129.21|131.49|129.29|131.57|129.37|131.24|129.04|0
1708944900000|2024-02-26 10:55:00|131.53|129.33|131.65|129.45|131.9|129.7|131.49|129.29|0
1708945200000|2024-02-26 11:00:00|131.57|129.37|131.73|129.53|131.98|129.78|131.57|129.37|0
1708945500000|2024-02-26 11:05:00|131.78|129.58|131.73|129.53|131.98|129.78|131.73|129.53|0
1708945800000|2024-02-26 11:10:00|131.65|129.45|131.73|129.53|131.77|129.57|131.65|129.45|0
1708946100000|2024-02-26 11:15:00|131.65|129.45|131.15|128.95|131.73|129.53|131.07|128.87|0
1708946400000|2024-02-26 11:20:00|131.23|129.03|131.07|128.87|131.23|129.03|130.99|128.79|0
1708946700000|2024-02-26 11:25:00|131.03|128.83|130.82|128.62|131.15|128.95|130.82|128.62|0
1708947000000|2024-02-26 11:30:00|130.86|128.66|131.23|129.03|131.44|129.24|130.86|128.66|0
1708947300000|2024-02-26 11:35:00|131.31|129.11|131.31|129.11|131.56|129.36|131.23|129.03|0
1708947600000|2024-02-26 11:40:00|131.23|129.03|131.06|128.86|131.23|129.03|130.9|128.7|0
1708947900000|2024-02-26 11:45:00|131.14|128.94|131.55|129.35|131.55|129.35|131.14|128.94|0
1708948200000|2024-02-26 11:50:00|131.64|129.44|131.72|129.52|131.88|129.68|131.55|129.35|0
1708948500000|2024-02-26 11:55:00|131.63|129.43|131.47|129.27|131.63|129.43|131.39|129.19|0
1708948800000|2024-02-26 12:00:00|131.38|129.18|132.21|130.01|132.21|130.01|131.3|129.1|0
1708949100000|2024-02-26 12:05:00|132.13|129.93|132.12|129.92|132.29|130.09|131.88|129.68|0
1708949400000|2024-02-26 12:10:00|132.04|129.84|132.12|129.92|132.21|130.01|131.96|129.76|0
1708949700000|2024-02-26 12:15:00|132.21|130.01|131.71|129.51|132.37|130.17|131.71|129.51|0
1708950000000|2024-02-26 12:20:00|131.67|129.47|131.54|129.34|131.71|129.51|131.46|129.26|0
1708950300000|2024-02-26 12:25:00|131.62|129.42|131.95|129.75|131.95|129.75|131.62|129.42|0
1708950600000|2024-02-26 12:30:00|131.87|129.67|132.12|129.92|132.28|130.08|131.87|129.67|0
1708950900000|2024-02-26 12:35:00|132.2|130|132.11|129.91|132.2|130|131.78|129.58|0
1708951200000|2024-02-26 12:40:00|132.2|130|132.44|130.24|132.61|130.41|132.11|129.91|0
1708951500000|2024-02-26 12:45:00|132.49|130.29|132.52|130.32|132.61|130.41|132.36|130.16|0
1708951800000|2024-02-26 12:50:00|132.48|130.28|132.11|129.91|132.61|130.41|132.11|129.91|0
1708952100000|2024-02-26 12:55:00|132.03|129.83|132.6|130.4|132.6|130.4|132.03|129.83|0
1708952400000|2024-02-26 13:00:00|132.52|130.32|132.69|130.49|132.69|130.49|132.19|129.99|0
1708952700000|2024-02-26 13:05:00|132.85|130.65|131.77|129.57|132.85|130.65|131.77|129.57|0
1708953000000|2024-02-26 13:10:00|131.69|129.49|131.36|129.16|131.86|129.66|131.36|129.16|0
1708953300000|2024-02-26 13:15:00|131.32|129.12|131.11|128.91|131.52|129.32|130.95|128.75|0
1708953600000|2024-02-26 13:20:00|131.03|128.83|130.7|128.5|131.15|128.95|130.7|128.5|0
1708953900000|2024-02-26 13:25:00|130.78|128.58|130.86|128.66|131.03|128.83|130.7|128.5|0
1708954200000|2024-02-26 13:30:00|130.82|128.62|129.96|127.76|130.86|128.66|129.88|127.68|0
1708954500000|2024-02-26 13:35:00|129.88|127.68|129.47|127.27|130.12|127.92|129.39|127.19|0
1708954800000|2024-02-26 13:40:00|129.39|127.19|129.3|127.1|129.39|127.19|128.98|126.78|0
1708955100000|2024-02-26 13:45:00|129.22|127.02|129.71|127.51|129.79|127.59|129.22|127.02|0
1708955400000|2024-02-26 13:50:00|129.63|127.43|129.79|127.59|129.95|127.75|129.63|127.43|0
1708955700000|2024-02-26 13:55:00|129.87|127.67|129.7|127.5|129.95|127.75|129.46|127.26|0
1708956000000|2024-02-26 14:00:00|129.62|127.42|130.19|127.99|130.19|127.99|129.62|127.42|0
1708956300000|2024-02-26 14:05:00|130.11|127.91|130.44|128.24|130.6|128.4|130.11|127.91|0
1708956600000|2024-02-26 14:10:00|130.35|128.15|130.27|128.07|130.44|128.24|130.19|127.99|0
1708956900000|2024-02-26 14:15:00|130.35|128.15|130.76|128.56|130.84|128.64|130.27|128.07|0
1708957200000|2024-02-26 14:20:00|130.68|128.48|131.17|128.97|131.17|128.97|130.6|128.4|0
1708957500000|2024-02-26 14:25:00|131.13|128.93|130.1|127.9|131.42|129.22|130.1|127.9|0
1708957800000|2024-02-26 14:30:00|130.18|127.98|129.04|126.84|130.51|128.31|128.88|126.68|0
1708958100000|2024-02-26 14:35:00|129.12|126.92|129.49|127.29|129.69|127.49|128.72|126.52|0
1708958400000|2024-02-26 14:40:00|129.36|127.16|130.59|128.39|130.59|128.39|129.04|126.84|0
1708958700000|2024-02-26 14:45:00|130.26|128.06|130.75|128.55|131.99|129.79|130.1|127.9|0
1708959000000|2024-02-26 14:50:00|130.67|128.47|130.09|127.89|131.08|128.88|129.93|127.73|0
1708959300000|2024-02-26 14:55:00|130.18|127.98|130.46|128.26|130.91|128.71|130.01|127.81|0
1708959600000|2024-02-26 15:00:00|130.42|128.22|130.34|128.14|131.32|129.12|130.34|128.14|0
1708959900000|2024-02-26 15:05:00|130.42|128.22|130.01|127.81|130.66|128.46|129.44|127.24|0
1708960200000|2024-02-26 15:10:00|129.93|127.73|130.37|128.17|131.74|129.54|128.98|126.78|0
1708960500000|2024-02-26 15:15:00|130.45|128.25|130.04|127.84|130.86|128.66|130.04|127.84|0
1708960800000|2024-02-26 15:20:00|130.12|127.92|130.2|128|130.61|128.41|129.3|127.1|0
1708961100000|2024-02-26 15:25:00|130.12|127.92|130.45|128.25|130.45|128.25|129.3|127.1|0
1708961400000|2024-02-26 15:30:00|130.36|128.16|129.87|127.67|131.02|128.82|129.79|127.59|0
1708961700000|2024-02-26 15:35:00|129.79|127.59|130.44|128.24|130.44|128.24|129.3|127.1|0
1708962000000|2024-02-26 15:40:00|130.53|128.33|130.69|128.49|130.85|128.65|130.2|128|0
1708962300000|2024-02-26 15:45:00|130.61|128.41|131.35|129.15|131.35|129.15|130.36|128.16|0
1708962600000|2024-02-26 15:50:00|131.43|129.23|131.1|128.9|131.76|129.56|130.6|128.4|0
1708962900000|2024-02-26 15:55:00|131.18|128.98|131.92|129.72|132.09|129.89|131.1|128.9|0
1708963200000|2024-02-26 16:00:00|131.84|129.64|131.92|129.72|132.17|129.97|131.42|129.22|0
1708963500000|2024-02-26 16:05:00|132|129.8|132.58|130.38|133.42|131.22|131.84|129.64|0
1708963800000|2024-02-26 16:10:00|132.75|130.55|132.25|130.05|132.92|130.72|131.92|129.72|0
1708964100000|2024-02-26 16:15:00|132.42|130.22|131.92|129.72|132.5|130.3|131.25|129.05|0
1708964400000|2024-02-26 16:20:00|132|129.8|132.83|130.63|132.91|130.71|131.63|129.43|0
1708964700000|2024-02-26 16:25:00|132.91|130.71|131.59|129.39|133.41|131.21|131.51|129.31|0
1708965000000|2024-02-26 16:30:00|131.67|129.47|131.72|129.52|131.76|129.56|131.01|128.81|0
1708965300000|2024-02-26 16:35:00|131.76|129.56|131.09|128.89|132.17|129.97|131.01|128.81|0
1708965600000|2024-02-26 16:40:00|131.01|128.81|131.09|128.89|131.42|129.22|130.76|128.56|0
1708965900000|2024-02-26 16:45:00|131.01|128.81|130.67|128.47|131.17|128.97|130.59|128.39|0
1708966200000|2024-02-26 16:50:00|130.59|128.39|130.1|127.9|130.67|128.47|130.01|127.81|0
1708966500000|2024-02-26 16:55:00|130.18|127.98|130.51|128.31|130.59|128.39|130.06|127.86|0
1708966800000|2024-02-26 17:00:00|130.59|128.39|131.41|129.21|131.91|129.71|130.59|128.39|0
1708967100000|2024-02-26 17:05:00|131.5|129.3|131.74|129.54|131.74|129.54|131.08|128.88|0
1708967400000|2024-02-26 17:10:00|131.66|129.46|130.91|128.71|131.83|129.63|130.83|128.63|0
1708967700000|2024-02-26 17:15:00|130.83|128.63|131.41|129.21|131.41|129.21|130.83|128.63|0
1708968000000|2024-02-26 17:20:00|131.33|129.13|130.25|128.05|131.41|129.21|130.25|128.05|0
1708968300000|2024-02-26 17:25:00|130.17|127.97|130.25|128.05|130.5|128.3|130|127.8|0
1708968600000|2024-02-26 17:30:00|130.33|128.13|130.91|128.71|130.99|128.79|129.96|127.76|0
1708968900000|2024-02-26 17:35:00|130.99|128.79|131.32|129.12|131.48|129.28|130.74|128.54|0
1708969200000|2024-02-26 17:40:00|131.24|129.04|131.73|129.53|131.9|129.7|131.03|128.83|0
1708969500000|2024-02-26 17:45:00|131.81|129.61|131.73|129.53|131.98|129.78|131.48|129.28|0
1708969800000|2024-02-26 17:50:00|131.65|129.45|132.14|129.94|132.39|130.19|131.48|129.28|0
1708970100000|2024-02-26 17:55:00|132.23|130.03|131.89|129.69|132.39|130.19|131.73|129.53|0
1708970400000|2024-02-26 18:00:00|131.98|129.78|132.06|129.86|133.14|130.94|131.69|129.49|0
1708970700000|2024-02-26 18:05:00|131.97|129.77|131.64|129.44|132.22|130.02|131.31|129.11|0
1708971000000|2024-02-26 18:10:00|131.56|129.36|131.14|128.94|131.56|129.36|130.98|128.78|0
1708971300000|2024-02-26 18:15:00|131.22|129.02|132.47|130.27|132.47|130.27|130.97|128.77|0
1708971600000|2024-02-26 18:20:00|132.64|130.44|132.63|130.43|133.05|130.85|132.3|130.1|0
1708971900000|2024-02-26 18:25:00|132.88|130.68|134.23|132.03|134.73|132.53|132.8|130.6|0
1708972200000|2024-02-26 18:30:00|134.31|132.11|135.32|133.12|135.49|133.29|133.72|131.52|0
1708972500000|2024-02-26 18:35:00|135.24|133.04|134.73|132.53|136.17|133.97|134.73|132.53|0
1708972800000|2024-02-26 18:40:00|134.81|132.61|134.05|131.85|134.81|132.61|133.88|131.68|0
1708973100000|2024-02-26 18:45:00|133.97|131.77|134.3|132.1|134.56|132.36|133.63|131.43|0
1708973400000|2024-02-26 18:50:00|134.22|132.02|133.88|131.68|134.81|132.61|133.8|131.6|0
1708973700000|2024-02-26 18:55:00|133.84|131.64|133.29|131.09|134.01|131.81|133.29|131.09|0
1708974000000|2024-02-26 19:00:00|133.34|131.14|132.7|130.5|133.34|131.14|132.54|130.34|0
1708974300000|2024-02-26 19:05:00|132.54|130.34|132.38|130.18|133.04|130.84|131.95|129.75|0
1708974600000|2024-02-26 19:10:00|132.47|130.27|133.81|131.61|133.89|131.69|132.13|129.93|0
1708974900000|2024-02-26 19:15:00|133.72|131.52|133.22|131.02|133.98|131.78|133.22|131.02|0
1708975200000|2024-02-26 19:20:00|133.26|131.06|132.13|129.93|133.64|131.44|132.13|129.93|0
1708975500000|2024-02-26 19:25:00|132.04|129.84|131.79|129.59|132.42|130.22|131.71|129.51|0
1708975800000|2024-02-26 19:30:00|131.71|129.51|131.87|129.67|132.21|130.01|131.13|128.93|0
1708976100000|2024-02-26 19:35:00|131.83|129.63|132.12|129.92|132.96|130.76|131.62|129.42|0
1708976400000|2024-02-26 19:40:00|132.21|130.01|132.62|130.42|133.21|131.01|132.04|129.84|0
1708976700000|2024-02-26 19:45:00|132.79|130.59|132.7|130.5|133.04|130.84|132.37|130.17|0
1708977000000|2024-02-26 19:50:00|132.79|130.59|132.79|130.59|132.95|130.75|131.62|129.42|0
1708977300000|2024-02-26 19:55:00|132.7|130.5|133.2|131|133.29|131.09|132.28|130.08|0
1708977600000|2024-02-26 20:00:00|133.12|130.92|132.95|130.75|133.37|131.17|132.87|130.67|0
1708977900000|2024-02-26 20:05:00|132.91|130.71|132.36|130.16|133.37|131.17|132.36|130.16|0
1708978200000|2024-02-26 20:10:00|132.45|130.25|131.86|129.66|132.61|130.41|131.36|129.16|0
1708978500000|2024-02-26 20:15:00|132.03|129.83|132.94|130.74|133.11|130.91|131.53|129.33|0
1708978800000|2024-02-26 20:20:00|132.86|130.66|133.11|130.91|133.36|131.16|132.52|130.32|0
1708979100000|2024-02-26 20:25:00|133.19|130.99|132.69|130.49|133.19|130.99|132.52|130.32|0
1708979400000|2024-02-26 20:30:00|132.77|130.57|133.95|131.75|134.62|132.42|132.44|130.24|0
1708979700000|2024-02-26 20:35:00|134.03|131.83|133.95|131.75|134.54|132.34|133.36|131.16|0
1708980000000|2024-02-26 20:40:00|133.78|131.58|134.2|132|134.54|132.34|133.78|131.58|0
1708980300000|2024-02-26 20:45:00|134.37|132.17|133.1|130.9|134.45|132.25|133.1|130.9|0
1708980600000|2024-02-26 20:50:00|132.68|130.48|134.36|132.16|134.7|132.5|132.68|130.48|0
1708980900000|2024-02-26 20:55:00|134.03|131.83|135.98|133.78|136.15|133.95|133.94|131.74|0
1708981200000|2024-02-26 21:00:00|135.89|133.69|135.97|133.77|136.4|134.2|135.72|133.52|0
1708981500000|2024-02-26 21:05:00|135.89|133.69|134.19|131.99|136.06|133.86|134.19|131.99|0
1708981800000|2024-02-26 21:10:00|134.28|132.08|134.36|132.16|134.7|132.5|134.11|131.91|0
1708982100000|2024-02-26 21:15:00|134.46|132.06|134.55|132.15|134.63|132.23|134.38|131.98|0
1708982400000|2024-02-26 21:20:00|134.46|132.06|134.46|132.06|134.55|132.15|134.46|132.06|0
1708982700000|2024-02-26 21:25:00|134.37|131.97|134.37|131.97|134.46|132.06|134.37|131.97|0
1708983000000|2024-02-26 21:30:00|134.29|131.89|134.2|131.8|134.29|131.89|134.2|131.8|0
1708983300000|2024-02-26 21:35:00|134.29|131.89|134.71|132.31|134.71|132.31|134.28|131.88|0
1708983600000|2024-02-26 21:40:00|134.62|132.22|134.88|132.48|135.05|132.65|134.62|132.22|0
1708983900000|2024-02-26 21:45:00|134.96|132.56|134.79|132.39|134.96|132.56|134.71|132.31|0
1708984200000|2024-02-26 21:50:00|134.88|132.48|135.05|132.65|135.05|132.65|134.79|132.39|0
1708984500000|2024-02-26 21:55:00|135.13|132.73|134.96|132.56|135.3|132.9|134.87|132.47|0
1708984800000|2024-02-26 22:00:00|134.93|132.53|134.67|132.27|134.93|132.53|134.51|132.11|0
1708985100000|2024-02-26 22:05:00|134.65|132.25|134.53|132.13|134.68|132.28|134.47|132.07|0
1708985400000|2024-02-26 22:10:00|134.46|132.06|134.42|132.02|134.64|132.24|134.42|132.02|0
1708985700000|2024-02-26 22:15:00|134.4|132|134.46|132.06|134.46|132.06|134.4|132|0
1708986000000|2024-02-26 22:20:00|134.58|132.18|134.91|132.51|134.99|132.59|134.58|132.18|0
1708986300000|2024-02-26 22:25:00|134.94|132.54|134.87|132.47|135|132.6|134.87|132.47|0
1708986600000|2024-02-26 22:30:00|134.91|132.51|134.92|132.52|135.08|132.68|134.88|132.48|0
1708986900000|2024-02-26 22:35:00|134.98|132.58|134.98|132.58|135.06|132.66|134.94|132.54|0
1708987200000|2024-02-26 22:40:00|134.97|132.57|134.95|132.55|134.98|132.58|134.95|132.55|0
1708987500000|2024-02-26 22:45:00|134.97|132.57|134.85|132.45|134.97|132.57|134.85|132.45|0
1708988100000|2024-02-26 22:55:00|134.88|132.48|134.79|132.39|135.05|132.65|134.79|132.39|0
1708988400000|2024-02-26 23:00:00|134.81|132.41|135.28|132.88|135.45|133.05|134.81|132.41|0
1708988700000|2024-02-26 23:05:00|135.19|132.79|134.85|132.45|135.19|132.79|134.76|132.36|0
1708989000000|2024-02-26 23:10:00|134.76|132.36|134.51|132.11|134.76|132.36|134.42|132.02|0
1708989300000|2024-02-26 23:15:00|134.59|132.19|134.59|132.19|134.76|132.36|134.51|132.11|0
1708989600000|2024-02-26 23:20:00|134.63|132.23|134.59|132.19|134.63|132.23|134.5|132.1|0
1708989900000|2024-02-26 23:25:00|134.5|132.1|134.5|132.1|134.59|132.19|134.42|132.02|0
1708990200000|2024-02-26 23:30:00|134.42|132.02|134.07|131.67|134.5|132.1|134.07|131.67|0
1708990500000|2024-02-26 23:35:00|134.16|131.76|133.9|131.5|134.16|131.76|133.86|131.46|0
1708990800000|2024-02-26 23:40:00|133.99|131.59|133.65|131.25|133.99|131.59|133.52|131.12|0
1708991100000|2024-02-26 23:45:00|133.73|131.33|133.98|131.58|134.07|131.67|133.73|131.33|0
1708991400000|2024-02-26 23:50:00|134.07|131.67|134.24|131.84|134.24|131.84|134.07|131.67|0
1708991700000|2024-02-26 23:55:00|134.15|131.75|134.24|131.84|134.24|131.84|134.07|131.67|0
1708992000000|2024-02-27 00:00:00|134.15|131.75|135.17|132.77|135.17|132.77|134.11|131.71|0
1708992300000|2024-02-27 00:05:00|135.13|132.73|135.86|133.46|136.37|133.97|135.13|132.73|0
1708992600000|2024-02-27 00:10:00|135.9|133.5|135.34|132.94|136.03|133.63|135.17|132.77|0
1708992900000|2024-02-27 00:15:00|135.3|132.9|135.17|132.77|135.68|133.28|135.17|132.77|0
1708993200000|2024-02-27 00:20:00|135.08|132.68|134.91|132.51|135.17|132.77|134.91|132.51|0
1708993500000|2024-02-27 00:25:00|135|132.6|135.08|132.68|135.34|132.94|135|132.6|0
1708993800000|2024-02-27 00:30:00|135.16|132.76|134.82|132.42|135.25|132.85|134.57|132.17|0
1708994100000|2024-02-27 00:35:00|134.74|132.34|134.61|132.21|134.82|132.42|134.56|132.16|0
1708994400000|2024-02-27 00:40:00|134.65|132.25|134.65|132.25|134.82|132.42|134.56|132.16|0
1708994700000|2024-02-27 00:45:00|134.73|132.33|134.56|132.16|134.82|132.42|134.56|132.16|0
1708995000000|2024-02-27 00:50:00|134.47|132.07|134.64|132.24|134.73|132.33|134.47|132.07|0
1708995300000|2024-02-27 00:55:00|134.56|132.16|134.81|132.41|134.98|132.58|134.56|132.16|0
1708995600000|2024-02-27 01:00:00|134.86|132.46|134.55|132.15|134.9|132.5|134.47|132.07|0
1708995900000|2024-02-27 01:05:00|134.51|132.11|134.38|131.98|134.73|132.33|134.38|131.98|0
1708996200000|2024-02-27 01:10:00|134.3|131.9|134.47|132.07|134.64|132.24|134.21|131.81|0
1708996500000|2024-02-27 01:15:00|134.45|132.25|135.22|133.02|135.22|133.02|134.28|132.08|0
1708996800000|2024-02-27 01:20:00|135.13|132.93|134.7|132.5|135.13|132.93|134.62|132.42|0
1708997100000|2024-02-27 01:25:00|134.79|132.59|134.87|132.67|134.87|132.67|134.53|132.33|0
1708997400000|2024-02-27 01:30:00|134.79|132.59|135.22|133.02|136.06|133.86|134.7|132.5|0
1708997700000|2024-02-27 01:35:00|135.31|133.11|135.31|133.11|135.39|133.19|135.05|132.85|0
1708998000000|2024-02-27 01:40:00|135.22|133.02|135.13|132.93|135.56|133.36|135.13|132.93|0
1708998300000|2024-02-27 01:45:00|135.05|132.85|135.47|133.27|135.48|133.28|135.05|132.85|0
1708998600000|2024-02-27 01:50:00|135.39|133.19|135.3|133.1|135.56|133.36|135.3|133.1|0
1708998900000|2024-02-27 01:55:00|135.39|133.19|135.13|132.93|135.39|133.19|135.04|132.84|0
1708999200000|2024-02-27 02:00:00|135.04|132.84|134.7|132.5|135.04|132.84|134.62|132.42|0
1708999500000|2024-02-27 02:05:00|134.79|132.59|134.53|132.33|134.79|132.59|134.53|132.33|0
1708999800000|2024-02-27 02:10:00|134.61|132.41|134.87|132.67|134.87|132.67|134.61|132.41|0
1709000100000|2024-02-27 02:15:00|134.95|132.75|135.38|133.18|135.55|133.35|134.87|132.67|0
1709000400000|2024-02-27 02:20:00|135.29|133.09|135.81|133.61|136.06|133.86|135.12|132.92|0
1709000700000|2024-02-27 02:25:00|135.72|133.52|135.98|133.78|136.15|133.95|135.63|133.43|0
1709001000000|2024-02-27 02:30:00|135.8|133.6|135.97|133.77|135.98|133.78|135.8|133.6|0
1709001300000|2024-02-27 02:35:00|135.89|133.69|135.97|133.77|136.06|133.86|135.8|133.6|0
1709001600000|2024-02-27 02:40:00|136.02|133.82|136.06|133.86|136.27|134.07|135.89|133.69|0
1709001900000|2024-02-27 02:45:00|135.97|133.77|135.97|133.77|136.14|133.94|135.88|133.68|0
1709002200000|2024-02-27 02:50:00|135.88|133.68|135.8|133.6|135.88|133.68|135.71|133.51|0
1709002500000|2024-02-27 02:55:00|135.79|133.59|135.79|133.59|135.88|133.68|135.71|133.51|0
1709002800000|2024-02-27 03:00:00|135.88|133.68|135.96|133.76|136.22|134.02|135.88|133.68|0
1709003100000|2024-02-27 03:05:00|135.88|133.68|136.13|133.93|136.22|134.02|135.88|133.68|0
1709003400000|2024-02-27 03:10:00|136.05|133.85|135.96|133.76|136.05|133.85|135.87|133.67|0
1709003700000|2024-02-27 03:15:00|136.05|133.85|135.96|133.76|136.05|133.85|135.87|133.67|0
1709004000000|2024-02-27 03:20:00|135.92|133.72|135.61|133.41|135.92|133.72|135.61|133.41|0
1709004300000|2024-02-27 03:25:00|135.7|133.5|135.53|133.33|135.78|133.58|135.53|133.33|0
1709004600000|2024-02-27 03:30:00|135.57|133.37|135.27|133.07|135.57|133.37|135.27|133.07|0
1709004900000|2024-02-27 03:35:00|135.31|133.11|135.18|132.98|135.31|133.11|135.01|132.81|0
1709005200000|2024-02-27 03:40:00|135.27|133.07|135.44|133.24|135.52|133.32|135.27|133.07|0
1709005500000|2024-02-27 03:45:00|135.35|133.15|135.31|133.11|135.35|133.15|135.26|133.06|0
1709005800000|2024-02-27 03:50:00|135.26|133.06|135.35|133.15|135.43|133.23|135.26|133.06|0
1709006100000|2024-02-27 03:55:00|135.26|133.06|135.17|132.97|135.35|133.15|134.92|132.72|0
1709006400000|2024-02-27 04:00:00|135.09|132.89|135.09|132.89|135.17|132.97|134.92|132.72|0
1709006700000|2024-02-27 04:05:00|135.17|132.97|135.34|133.14|135.34|133.14|135.17|132.97|0
1709007000000|2024-02-27 04:10:00|135.3|133.1|135.34|133.14|135.51|133.31|135.26|133.06|0
1709007300000|2024-02-27 04:15:00|135.25|133.05|135.34|133.14|135.34|133.14|135.17|132.97|0
1709007600000|2024-02-27 04:20:00|135.25|133.05|135.76|133.56|135.85|133.65|135.25|133.05|0
1709007900000|2024-02-27 04:25:00|135.68|133.48|135.42|133.22|135.68|133.48|135.42|133.22|0
1709008200000|2024-02-27 04:30:00|135.51|133.31|135.42|133.22|135.59|133.39|135.42|133.22|0
1709008500000|2024-02-27 04:35:00|135.46|133.26|135.16|132.96|135.46|133.26|135.07|132.87|0
1709008800000|2024-02-27 04:40:00|135.07|132.87|135.07|132.87|135.16|132.96|134.99|132.79|0
1709009100000|2024-02-27 04:45:00|134.99|132.79|134.99|132.79|135.16|132.96|134.99|132.79|0
1709009400000|2024-02-27 04:50:00|135.07|132.87|134.98|132.78|135.07|132.87|134.98|132.78|0
1709009700000|2024-02-27 04:55:00|135.07|132.87|134.9|132.7|135.07|132.87|134.9|132.7|0
1709010000000|2024-02-27 05:00:00|134.98|132.78|135.15|132.95|135.15|132.95|134.9|132.7|0
1709010300000|2024-02-27 05:05:00|135.11|132.91|134.81|132.61|135.11|132.91|134.72|132.52|0
1709010600000|2024-02-27 05:10:00|134.85|132.65|134.64|132.44|135.06|132.86|134.64|132.44|0
1709010900000|2024-02-27 05:15:00|134.55|132.35|134.72|132.52|134.72|132.52|134.55|132.35|0
1709011200000|2024-02-27 05:20:00|134.76|132.56|134.97|132.77|135.15|132.95|134.76|132.56|0
1709011500000|2024-02-27 05:25:00|135.06|132.86|135.31|133.11|135.4|133.2|134.97|132.77|0
1709011800000|2024-02-27 05:30:00|135.14|132.94|135.31|133.11|135.4|133.2|135.14|132.94|0
1709012100000|2024-02-27 05:35:00|135.4|133.2|135.65|133.45|135.74|133.54|135.4|133.2|0
1709012400000|2024-02-27 05:40:00|135.7|133.5|136.42|134.22|136.6|134.4|135.7|133.5|0
1709012700000|2024-02-27 05:45:00|136.34|134.14|136.16|133.96|136.34|134.14|136.08|133.88|0
1709013000000|2024-02-27 05:50:00|136.12|133.92|136.04|133.84|136.16|133.96|135.99|133.79|0
1709013300000|2024-02-27 05:55:00|136.08|133.88|135.82|133.62|136.08|133.88|135.73|133.53|0
1709013600000|2024-02-27 06:00:00|135.78|133.58|135.99|133.79|135.99|133.79|135.73|133.53|0
1709013900000|2024-02-27 06:05:00|136.07|133.87|135.99|133.79|136.07|133.87|135.82|133.62|0
1709014200000|2024-02-27 06:10:00|135.9|133.7|136.03|133.83|136.16|133.96|135.81|133.61|0
1709014500000|2024-02-27 06:15:00|135.98|133.78|135.9|133.7|136.16|133.96|135.9|133.7|0
1709014800000|2024-02-27 06:20:00|135.81|133.61|136.07|133.87|136.15|133.95|135.81|133.61|0
1709015100000|2024-02-27 06:25:00|135.98|133.78|135.98|133.78|136.07|133.87|135.89|133.69|0
1709015400000|2024-02-27 06:30:00|136.06|133.86|135.68|133.48|136.06|133.86|135.68|133.48|0
1709015700000|2024-02-27 06:35:00|135.63|133.43|135.63|133.43|135.63|133.43|135.38|133.18|0
1709016000000|2024-02-27 06:40:00|135.72|133.52|135.89|133.69|136.06|133.86|135.63|133.43|0
1709016300000|2024-02-27 06:45:00|135.8|133.6|135.89|133.69|135.89|133.69|135.63|133.43|0
1709016600000|2024-02-27 06:50:00|135.8|133.6|135.8|133.6|135.89|133.69|135.71|133.51|0
1709016900000|2024-02-27 06:55:00|135.88|133.68|135.8|133.6|135.97|133.77|135.8|133.6|0
1709017200000|2024-02-27 07:00:00|135.71|133.51|135.62|133.42|135.8|133.6|135.45|133.25|0
1709017500000|2024-02-27 07:05:00|135.71|133.51|135.37|133.17|135.84|133.64|135.37|133.17|0
1709017800000|2024-02-27 07:10:00|135.45|133.25|134.77|132.57|135.45|133.25|134.77|132.57|0
1709018100000|2024-02-27 07:15:00|134.68|132.48|134.68|132.48|134.85|132.65|134.42|132.22|0
1709018400000|2024-02-27 07:20:00|134.64|132.44|134.51|132.31|134.68|132.48|134.42|132.22|0
1709018700000|2024-02-27 07:25:00|134.55|132.35|133.91|131.71|134.59|132.39|133.91|131.71|0
1709019000000|2024-02-27 07:30:00|133.99|131.79|133.82|131.62|133.99|131.79|133.57|131.37|0
1709019300000|2024-02-27 07:35:00|133.74|131.54|133.48|131.28|133.74|131.54|133.48|131.28|0
1709019600000|2024-02-27 07:40:00|133.57|131.37|133.73|131.53|133.73|131.53|133.4|131.2|0
1709019900000|2024-02-27 07:45:00|133.82|131.62|134.07|131.87|134.16|131.96|133.82|131.62|0
1709020200000|2024-02-27 07:50:00|133.99|131.79|134.07|131.87|134.07|131.87|133.9|131.7|0
1709020500000|2024-02-27 07:55:00|134.16|131.96|133.98|131.78|134.16|131.96|133.81|131.61|0
1709020800000|2024-02-27 08:00:00|133.9|131.7|133.47|131.27|133.9|131.7|133.3|131.1|0
1709021100000|2024-02-27 08:05:00|133.56|131.36|133.56|131.36|133.9|131.7|133.47|131.27|0
1709021400000|2024-02-27 08:10:00|133.47|131.27|133.47|131.27|133.64|131.44|133.39|131.19|0
1709021700000|2024-02-27 08:15:00|133.39|131.19|133.89|131.69|134.23|132.03|133.39|131.19|0
1709022000000|2024-02-27 08:20:00|133.94|131.74|133.64|131.44|133.94|131.74|133.47|131.27|0
1709022300000|2024-02-27 08:25:00|133.55|131.35|133.68|131.48|133.85|131.65|133.47|131.27|0
1709022600000|2024-02-27 08:30:00|133.63|131.43|134.23|132.03|134.31|132.11|133.63|131.43|0
1709022900000|2024-02-27 08:35:00|134.14|131.94|134.4|132.2|134.91|132.71|133.89|131.69|0
1709023200000|2024-02-27 08:40:00|134.31|132.11|134.65|132.45|134.65|132.45|134.18|131.98|0
1709023500000|2024-02-27 08:45:00|134.73|132.53|135.16|132.96|135.16|132.96|134.73|132.53|0
1709023800000|2024-02-27 08:50:00|135.25|133.05|134.82|132.62|135.25|133.05|134.82|132.62|0
1709024100000|2024-02-27 08:55:00|134.73|132.53|135.16|132.96|135.33|133.13|134.73|132.53|0
1709024400000|2024-02-27 09:00:00|135.07|132.87|132.78|130.58|135.07|132.87|132.78|130.58|0
1709024700000|2024-02-27 09:05:00|132.86|130.66|132.94|130.74|133.2|131|132.86|130.66|0
1709025000000|2024-02-27 09:10:00|133.03|130.83|133.45|131.25|133.53|131.33|133.03|130.83|0
1709025300000|2024-02-27 09:15:00|133.36|131.16|133.19|130.99|133.53|131.33|133.11|130.91|0
1709025600000|2024-02-27 09:20:00|133.24|131.04|132.77|130.57|133.28|131.08|132.77|130.57|0
1709025900000|2024-02-27 09:25:00|132.69|130.49|132.18|129.98|132.77|130.57|132.01|129.81|0
1709026200000|2024-02-27 09:30:00|132.09|129.89|132.18|129.98|132.35|130.15|132.01|129.81|0
1709026500000|2024-02-27 09:35:00|132.26|130.06|132.18|129.98|132.34|130.14|132.01|129.81|0
1709026800000|2024-02-27 09:40:00|132.09|129.89|132.09|129.89|132.34|130.14|132.09|129.89|0
1709027100000|2024-02-27 09:45:00|132.17|129.97|132.42|130.22|132.42|130.22|132.09|129.89|0
1709027400000|2024-02-27 09:50:00|132.51|130.31|132.25|130.05|132.68|130.48|132.17|129.97|0
1709027700000|2024-02-27 09:55:00|132.34|130.14|132.3|130.1|132.42|130.22|132.17|129.97|0
1709028000000|2024-02-27 10:00:00|132.25|130.05|132.59|130.39|132.59|130.39|132.17|129.97|0
1709028300000|2024-02-27 10:05:00|132.46|130.26|132.08|129.88|132.5|130.3|131.91|129.71|0
1709028600000|2024-02-27 10:10:00|131.96|129.76|132.67|130.47|132.67|130.47|131.91|129.71|0
1709028900000|2024-02-27 10:15:00|132.71|130.51|132.58|130.38|132.84|130.64|132.33|130.13|0
1709029200000|2024-02-27 10:20:00|132.5|130.3|132.41|130.21|132.58|130.38|132.41|130.21|0
1709029500000|2024-02-27 10:25:00|132.37|130.17|132.41|130.21|132.5|130.3|132.33|130.13|0
1709029800000|2024-02-27 10:30:00|132.49|130.29|132.49|130.29|132.58|130.38|132.33|130.13|0
1709030100000|2024-02-27 10:35:00|132.58|130.38|132.62|130.42|132.66|130.46|132.41|130.21|0
1709030400000|2024-02-27 10:40:00|132.66|130.46|132.83|130.63|133.08|130.88|132.66|130.46|0
1709030700000|2024-02-27 10:45:00|132.87|130.67|132.57|130.37|133|130.8|132.32|130.12|0
1709031000000|2024-02-27 10:50:00|132.49|130.29|132.07|129.87|132.53|130.33|131.98|129.78|0
1709031300000|2024-02-27 10:55:00|132.15|129.95|132.06|129.86|132.32|130.12|132.06|129.86|0
1709031600000|2024-02-27 11:00:00|132.15|129.95|132.48|130.28|132.57|130.37|131.98|129.78|0
1709031900000|2024-02-27 11:05:00|132.57|130.37|132.4|130.2|132.74|130.54|132.4|130.2|0
1709032200000|2024-02-27 11:10:00|132.48|130.28|132.9|130.7|132.9|130.7|132.48|130.28|0
1709032500000|2024-02-27 11:15:00|132.82|130.62|132.81|130.61|132.9|130.7|132.65|130.45|0
1709032800000|2024-02-27 11:20:00|132.9|130.7|132.9|130.7|133.15|130.95|132.81|130.61|0
1709033100000|2024-02-27 11:25:00|132.98|130.78|132.9|130.7|132.98|130.78|132.56|130.36|0
1709033400000|2024-02-27 11:30:00|132.81|130.61|132.81|130.61|133.23|131.03|132.77|130.57|0
1709033700000|2024-02-27 11:35:00|132.89|130.69|132.72|130.52|132.89|130.69|132.72|130.52|0
1709034000000|2024-02-27 11:40:00|132.68|130.48|132.89|130.69|132.98|130.78|132.68|130.48|0
1709034300000|2024-02-27 11:45:00|132.81|130.61|132.82|130.62|133.54|131.34|132.64|130.44|0
1709034600000|2024-02-27 11:50:00|132.91|130.71|132.57|130.37|132.91|130.71|132.48|130.28|0
1709034900000|2024-02-27 11:55:00|132.48|130.28|132.74|130.54|132.74|130.54|132.48|130.28|0
1709035200000|2024-02-27 12:00:00|132.65|130.45|132.31|130.11|132.82|130.62|132.06|129.86|0
1709035500000|2024-02-27 12:05:00|132.4|130.2|132.14|129.94|132.4|130.2|131.97|129.77|0
1709035800000|2024-02-27 12:10:00|132.06|129.86|131.89|129.69|132.14|129.94|131.81|129.61|0
1709036100000|2024-02-27 12:15:00|131.8|129.6|131.55|129.35|131.8|129.6|131.47|129.27|0
1709036400000|2024-02-27 12:20:00|131.59|129.39|131.63|129.43|131.72|129.52|131.55|129.35|0
1709036700000|2024-02-27 12:25:00|131.55|129.35|131.38|129.18|131.63|129.43|131.38|129.18|0
1709037000000|2024-02-27 12:30:00|131.46|129.26|130.88|128.68|131.46|129.26|130.79|128.59|0
1709037300000|2024-02-27 12:35:00|130.96|128.76|131.13|128.93|131.29|129.09|130.88|128.68|0
1709037600000|2024-02-27 12:40:00|131.09|128.89|130.87|128.67|131.13|128.93|130.87|128.67|0
1709037900000|2024-02-27 12:45:00|130.79|128.59|130.62|128.42|130.87|128.67|130.62|128.42|0
1709038200000|2024-02-27 12:50:00|130.7|128.5|131.04|128.84|131.12|128.92|130.7|128.5|0
1709038500000|2024-02-27 12:55:00|131.12|128.92|131.12|128.92|131.12|128.92|130.95|128.75|0
1709038800000|2024-02-27 13:00:00|131.04|128.84|131.37|129.17|131.54|129.34|130.95|128.75|0
1709039100000|2024-02-27 13:05:00|131.45|129.25|131.95|129.75|132.04|129.84|131.37|129.17|0
1709039400000|2024-02-27 13:10:00|132.04|129.84|132.46|130.26|132.46|130.26|132.04|129.84|0
1709039700000|2024-02-27 13:15:00|132.54|130.34|133.47|131.27|134.15|131.95|132.46|130.26|0
1709040000000|2024-02-27 13:20:00|133.55|131.35|133.47|131.27|133.72|131.52|133.22|131.02|0
1709040300000|2024-02-27 13:25:00|133.55|131.35|133.47|131.27|133.64|131.44|133.21|131.01|0
1709040600000|2024-02-27 13:30:00|133.43|131.23|133.09|130.89|133.89|131.69|132.62|130.42|0
1709040900000|2024-02-27 13:35:00|133.13|130.93|132.7|130.5|133.21|131.01|132.28|130.08|0
1709041200000|2024-02-27 13:40:00|132.62|130.42|132.95|130.75|133.12|130.92|132.45|130.25|0
1709041500000|2024-02-27 13:45:00|133.04|130.84|132.19|129.99|133.21|131.01|132.19|129.99|0
1709041800000|2024-02-27 13:50:00|132.28|130.08|131.77|129.57|132.28|130.08|131.52|129.32|0
1709042100000|2024-02-27 13:55:00|131.69|129.49|131.52|129.32|132.02|129.82|131.14|128.94|0
1709042400000|2024-02-27 14:00:00|131.43|129.23|131.81|129.61|131.94|129.74|131.39|129.19|0
1709042700000|2024-02-27 14:05:00|131.85|129.65|132.19|129.99|132.31|130.11|131.77|129.57|0
1709043000000|2024-02-27 14:10:00|132.1|129.9|132.18|129.98|132.52|130.32|132.1|129.9|0
1709043300000|2024-02-27 14:15:00|132.1|129.9|132.1|129.9|132.18|129.98|131.85|129.65|0
1709043600000|2024-02-27 14:20:00|132.01|129.81|132.26|130.06|132.35|130.15|131.59|129.39|0
1709043900000|2024-02-27 14:25:00|132.35|130.15|131.67|129.47|132.35|130.15|130.92|128.72|0
1709044200000|2024-02-27 14:30:00|131.76|129.56|133.27|131.07|133.27|131.07|131.76|129.56|0
1709044500000|2024-02-27 14:35:00|133.36|131.16|134.29|132.09|134.72|132.52|133.11|130.91|0
1709044800000|2024-02-27 14:40:00|134.46|132.26|133.67|131.47|135.15|132.95|133.42|131.22|0
1709045100000|2024-02-27 14:45:00|133.59|131.39|133.24|131.04|134.01|131.81|132.9|130.7|0
1709045400000|2024-02-27 14:50:00|133.16|130.96|133.41|131.21|134.18|131.98|132.82|130.62|0
1709045700000|2024-02-27 14:55:00|133.24|131.04|132.82|130.62|133.41|131.21|132.31|130.11|0
1709046000000|2024-02-27 15:00:00|132.48|130.28|132.32|130.12|132.49|130.29|131.04|128.84|0
1709046300000|2024-02-27 15:05:00|132.24|130.04|133.17|130.97|133.94|131.74|132.24|130.04|0
1709046600000|2024-02-27 15:10:00|133.26|131.06|133|130.8|133.51|131.31|132.75|130.55|0
1709046900000|2024-02-27 15:15:00|133.09|130.89|131.81|129.61|133.34|131.14|131.81|129.61|0
1709047200000|2024-02-27 15:20:00|131.64|129.44|132.32|130.12|132.57|130.37|131.22|129.02|0
1709047500000|2024-02-27 15:25:00|132.4|130.2|131.94|129.74|133.17|130.97|131.89|129.69|0
1709047800000|2024-02-27 15:30:00|131.98|129.78|132.15|129.95|132.32|130.12|131.81|129.61|0
1709048100000|2024-02-27 15:35:00|132.31|130.11|133.08|130.88|133.16|130.96|131.81|129.61|0
1709048400000|2024-02-27 15:40:00|133.25|131.05|133.67|131.47|133.67|131.47|132.91|130.71|0
1709048700000|2024-02-27 15:45:00|133.76|131.56|132.39|130.19|134.1|131.9|132.06|129.86|0
1709049000000|2024-02-27 15:50:00|132.31|130.11|132.9|130.7|133.16|130.96|131.63|129.43|0
1709049300000|2024-02-27 15:55:00|132.82|130.62|132.31|130.11|132.9|130.7|132.14|129.94|0
1709049600000|2024-02-27 16:00:00|132.22|130.02|132.56|130.36|132.81|130.61|132.22|130.02|0
1709049900000|2024-02-27 16:05:00|132.6|130.4|133.32|131.12|133.32|131.12|132.39|130.19|0
1709050200000|2024-02-27 16:10:00|133.24|131.04|132.89|130.69|133.41|131.21|132.64|130.44|0
1709050500000|2024-02-27 16:15:00|132.98|130.78|133.49|131.29|133.92|131.72|132.89|130.69|0
1709050800000|2024-02-27 16:20:00|133.57|131.37|133.06|130.86|133.83|131.63|133.06|130.86|0
1709051100000|2024-02-27 16:25:00|133.15|130.95|133.83|131.63|134|131.8|132.72|130.52|0
1709051400000|2024-02-27 16:30:00|134|131.8|133.14|130.94|134.08|131.88|132.97|130.77|0
1709051700000|2024-02-27 16:35:00|133.23|131.03|133.57|131.37|134.51|132.31|133.23|131.03|0
1709052000000|2024-02-27 16:40:00|133.65|131.45|134.16|131.96|134.51|132.31|133.65|131.45|0
1709052300000|2024-02-27 16:45:00|134.08|131.88|133.91|131.71|134.34|132.14|133.74|131.54|0
1709052600000|2024-02-27 16:50:00|133.82|131.62|133.31|131.11|133.82|131.62|132.97|130.77|0
1709052900000|2024-02-27 16:55:00|133.22|131.02|133.13|130.93|133.31|131.11|132.88|130.68|0
1709053200000|2024-02-27 17:00:00|133.05|130.85|132.88|130.68|133.22|131.02|132.71|130.51|0
1709053500000|2024-02-27 17:05:00|132.96|130.76|133.3|131.1|133.3|131.1|132.79|130.59|0
1709053800000|2024-02-27 17:10:00|133.22|131.02|133.39|131.19|133.47|131.27|132.96|130.76|0
1709054100000|2024-02-27 17:15:00|133.3|131.1|133.9|131.7|134.15|131.95|133.21|131.01|0
1709054400000|2024-02-27 17:20:00|133.98|131.78|134.84|132.64|135.01|132.81|133.55|131.35|0
1709054700000|2024-02-27 17:25:00|134.92|132.72|134.32|132.12|134.92|132.72|133.81|131.61|0
1709055000000|2024-02-27 17:30:00|134.23|132.03|134.15|131.95|134.28|132.08|133.55|131.35|0
1709055300000|2024-02-27 17:35:00|134.06|131.86|135.09|132.89|135.26|133.06|133.89|131.69|0
1709055600000|2024-02-27 17:40:00|135.26|133.06|135|132.8|135.52|133.32|134.83|132.63|0
1709055900000|2024-02-27 17:45:00|135.09|132.89|135.17|132.97|135.34|133.14|134.57|132.37|0
1709056200000|2024-02-27 17:50:00|135.09|132.89|135.34|133.14|135.6|133.4|135.09|132.89|0
1709056500000|2024-02-27 17:55:00|135.47|133.27|135.94|133.74|136.12|133.92|135.43|133.23|0
1709056800000|2024-02-27 18:00:00|136.2|134|134.74|132.54|136.9|134.7|134.57|132.37|0
1709057100000|2024-02-27 18:05:00|134.78|132.58|134.74|132.54|135.25|133.05|134.39|132.19|0
1709057400000|2024-02-27 18:10:00|134.65|132.45|134.56|132.36|134.82|132.62|134.05|131.85|0
1709057700000|2024-02-27 18:15:00|134.48|132.28|134.99|132.79|134.99|132.79|134.22|132.02|0
1709058000000|2024-02-27 18:20:00|134.9|132.7|134.13|131.93|135.25|133.05|133.79|131.59|0
1709058300000|2024-02-27 18:25:00|134.04|131.84|135.33|133.13|135.46|133.26|133.87|131.67|0
1709058600000|2024-02-27 18:30:00|135.5|133.3|134.98|132.78|135.68|133.48|134.81|132.61|0
1709058900000|2024-02-27 18:35:00|134.9|132.7|134.64|132.44|135.33|133.13|134.55|132.35|0
1709059200000|2024-02-27 18:40:00|134.68|132.48|134.47|132.27|134.81|132.61|134.3|132.1|0
1709059500000|2024-02-27 18:45:00|134.55|132.35|134.29|132.09|134.89|132.69|134.21|132.01|0
1709059800000|2024-02-27 18:50:00|134.38|132.18|134.38|132.18|134.55|132.35|134.04|131.84|0
1709060100000|2024-02-27 18:55:00|134.29|132.09|133.43|131.23|134.38|132.18|133.09|130.89|0
1709060400000|2024-02-27 19:00:00|133.35|131.15|133.52|131.32|133.6|131.4|132.92|130.72|0
1709060700000|2024-02-27 19:05:00|133.43|131.23|133.35|131.15|133.43|131.23|133.01|130.81|0
1709061000000|2024-02-27 19:10:00|133.18|130.98|132.75|130.55|133.26|131.06|132.75|130.55|0
1709061300000|2024-02-27 19:15:00|132.66|130.46|131.31|129.11|132.75|130.55|131.14|128.94|0
1709061600000|2024-02-27 19:20:00|131.39|129.19|131.56|129.36|132.11|129.91|131.31|129.11|0
1709061900000|2024-02-27 19:25:00|131.48|129.28|131.56|129.36|132.32|130.12|131.44|129.24|0
1709062200000|2024-02-27 19:30:00|131.47|129.27|130.88|128.68|131.6|129.4|130.88|128.68|0
1709062500000|2024-02-27 19:35:00|130.8|128.6|131.22|129.02|131.3|129.1|130.8|128.6|0
1709062800000|2024-02-27 19:40:00|131.13|128.93|131.47|129.27|131.64|129.44|130.88|128.68|0
1709063100000|2024-02-27 19:45:00|131.55|129.35|131.72|129.52|132.06|129.86|131.39|129.19|0
1709063400000|2024-02-27 19:50:00|131.89|129.69|131.47|129.27|132.14|129.94|131.21|129.01|0
1709063700000|2024-02-27 19:55:00|131.38|129.18|130.46|128.26|131.38|129.18|130.37|128.17|0
1709064000000|2024-02-27 20:00:00|130.37|128.17|130.54|128.34|131.04|128.84|130.29|128.09|0
1709064300000|2024-02-27 20:05:00|130.45|128.25|130.62|128.42|130.87|128.67|130.45|128.25|0
1709064600000|2024-02-27 20:10:00|130.54|128.34|130.62|128.42|130.7|128.5|130.12|127.92|0
1709064900000|2024-02-27 20:15:00|130.66|128.46|131.46|129.26|131.71|129.51|130.62|128.42|0
1709065200000|2024-02-27 20:20:00|131.54|129.34|130.36|128.16|131.88|129.68|130.28|128.08|0
1709065500000|2024-02-27 20:25:00|130.28|128.08|130.03|127.83|130.78|128.58|129.69|127.49|0
1709065800000|2024-02-27 20:30:00|130.11|127.91|130.95|128.75|131.03|128.83|130.11|127.91|0
1709066100000|2024-02-27 20:35:00|130.86|128.66|130.61|128.41|131.12|128.92|130.44|128.24|0
1709066400000|2024-02-27 20:40:00|130.69|128.49|130.19|127.99|130.95|128.75|130.02|127.82|0
1709066700000|2024-02-27 20:45:00|130.27|128.07|129.69|127.49|130.36|128.16|129.69|127.49|0
1709067000000|2024-02-27 20:50:00|129.77|127.57|129.44|127.24|130.35|128.15|129.02|126.82|0
1709067300000|2024-02-27 20:55:00|129.69|127.49|129.43|127.23|129.85|127.65|128.69|126.49|0
1709067600000|2024-02-27 21:00:00|129.6|127.4|129.91|127.71|130.16|127.96|129.18|126.98|0
1709067900000|2024-02-27 21:05:00|129.83|127.63|128.38|126.18|129.99|127.79|128.05|125.85|0
1709068200000|2024-02-27 21:10:00|128.3|126.1|127.68|125.48|128.3|126.1|127.47|125.27|0
1709068500000|2024-02-27 21:15:00|127.82|125.42|127.65|125.25|127.82|125.42|127.65|125.25|0
1709068800000|2024-02-27 21:20:00|127.73|125.33|127.4|125|127.73|125.33|127.4|125|0
1709069100000|2024-02-27 21:25:00|127.48|125.08|127.48|125.08|127.48|125.08|127.4|125|0
1709069400000|2024-02-27 21:30:00|127.64|125.24|127.64|125.24|127.64|125.24|127.56|125.16|0
1709069700000|2024-02-27 21:35:00|127.73|125.33|127.81|125.41|127.81|125.41|127.64|125.24|0
1709070000000|2024-02-27 21:40:00|127.72|125.32|127.64|125.24|127.72|125.32|127.48|125.08|0
1709070300000|2024-02-27 21:45:00|127.6|125.2|127.64|125.24|127.64|125.24|127.56|125.16|0
1709070600000|2024-02-27 21:50:00|127.56|125.16|127.55|125.15|127.56|125.16|127.47|125.07|0
1709070900000|2024-02-27 21:55:00|127.6|125.2|128.23|125.83|128.3|125.9|127.6|125.2|0
1709071200000|2024-02-27 22:00:00|128.22|125.82|128.34|125.94|128.34|125.94|128.18|125.78|0
1709071500000|2024-02-27 22:05:00|128.31|125.91|128.33|125.93|128.36|125.96|128.25|125.85|0
1709071800000|2024-02-27 22:10:00|128.38|125.98|128.27|125.87|128.38|125.98|128.25|125.85|0
1709072100000|2024-02-27 22:15:00|128.28|125.88|128.42|126.02|128.52|126.12|128.28|125.88|0
1709072400000|2024-02-27 22:20:00|128.41|126.01|128.35|125.95|128.43|126.03|128.3|125.9|0
1709072700000|2024-02-27 22:25:00|128.34|125.94|128.32|125.92|128.34|125.94|128.3|125.9|0
1709073000000|2024-02-27 22:30:00|128.33|125.93|128.31|125.91|128.33|125.93|128.28|125.88|0
1709073300000|2024-02-27 22:35:00|128.32|125.92|128.48|126.08|128.54|126.14|128.31|125.91|0
1709073600000|2024-02-27 22:40:00|128.49|126.09|128.48|126.08|128.51|126.11|128.48|126.08|0
1709073900000|2024-02-27 22:45:00|128.42|126.02|128.4|126|128.42|126.02|128.39|125.99|0
1709074200000|2024-02-27 22:50:00|128.39|125.99|128.39|125.99|128.39|125.99|128.36|125.96|0
1709074500000|2024-02-27 22:55:00|128.36|125.96|128.27|125.87|128.4|126|128.22|125.82|0
1709074800000|2024-02-27 23:00:00|128.07|125.67|128.03|125.63|128.49|126.09|128.03|125.63|0
1709075100000|2024-02-27 23:05:00|128.11|125.71|128.11|125.71|128.28|125.88|128.11|125.71|0
1709075400000|2024-02-27 23:10:00|128.23|125.83|128.44|126.04|128.6|126.2|128.19|125.79|0
1709075700000|2024-02-27 23:15:00|128.48|126.08|128.52|126.12|128.6|126.2|128.4|126|0
1709076000000|2024-02-27 23:20:00|128.44|126.04|128.52|126.12|128.52|126.12|128.35|125.95|0
1709076300000|2024-02-27 23:25:00|128.48|126.08|128.35|125.95|128.6|126.2|128.35|125.95|0
1709076600000|2024-02-27 23:30:00|128.43|126.03|128.76|126.36|128.76|126.36|128.35|125.95|0
1709076900000|2024-02-27 23:35:00|128.81|126.41|128.93|126.53|128.93|126.53|128.76|126.36|0
1709077200000|2024-02-27 23:40:00|128.85|126.45|129.01|126.61|129.01|126.61|128.84|126.44|0
1709077500000|2024-02-27 23:45:00|129.05|126.65|129.05|126.65|129.18|126.78|129.01|126.61|0
1709077800000|2024-02-27 23:50:00|129.01|126.61|129.09|126.69|129.17|126.77|128.92|126.52|0
1709078100000|2024-02-27 23:55:00|129.13|126.73|129.17|126.77|129.17|126.77|129.09|126.69|0
1709078400000|2024-02-28 00:00:00|129.09|126.69|129.17|126.77|129.26|126.86|129.09|126.69|0
1709078700000|2024-02-28 00:05:00|129.09|126.69|129|126.6|129.17|126.77|128.92|126.52|0
1709079000000|2024-02-28 00:10:00|129.05|126.65|129|126.6|129.09|126.69|129|126.6|0
1709079300000|2024-02-28 00:15:00|129.08|126.68|128.83|126.43|129.08|126.68|128.79|126.39|0
1709079600000|2024-02-28 00:20:00|128.92|126.52|128.91|126.51|129.16|126.76|128.83|126.43|0
1709079900000|2024-02-28 00:25:00|129|126.6|128.83|126.43|129|126.6|128.83|126.43|0
1709080200000|2024-02-28 00:30:00|128.91|126.51|128.99|126.59|129.08|126.68|128.83|126.43|0
1709080500000|2024-02-28 00:35:00|129.08|126.68|129.08|126.68|129.08|126.68|128.99|126.59|0
1709080800000|2024-02-28 00:40:00|129.07|126.67|128.99|126.59|129.07|126.67|128.91|126.51|0
1709081100000|2024-02-28 00:45:00|129.07|126.67|129.07|126.67|129.07|126.67|128.99|126.59|0
1709081400000|2024-02-28 00:50:00|129.03|126.63|128.99|126.59|129.07|126.67|128.9|126.5|0
1709081700000|2024-02-28 00:55:00|129.07|126.67|129.24|126.84|129.24|126.84|128.99|126.59|0
1709082000000|2024-02-28 01:00:00|129.4|127|129.44|127.04|129.65|127.25|129.32|126.92|0
1709082300000|2024-02-28 01:05:00|129.48|127.08|129.23|126.83|129.48|127.08|129.15|126.75|0
1709082600000|2024-02-28 01:10:00|129.32|126.92|129.31|126.91|129.4|127|129.23|126.83|0
1709082900000|2024-02-28 01:15:00|129.13|126.93|128.63|126.43|129.13|126.93|128.46|126.26|0
1709083200000|2024-02-28 01:20:00|128.55|126.35|129.68|127.48|129.76|127.56|128.46|126.26|0
1709083500000|2024-02-28 01:25:00|129.6|127.4|129.76|127.56|129.76|127.56|129.51|127.31|0
1709083800000|2024-02-28 01:30:00|129.68|127.48|130.26|128.06|130.26|128.06|129.59|127.39|0
1709084100000|2024-02-28 01:35:00|130.34|128.14|129.92|127.72|130.34|128.14|129.92|127.72|0
1709084400000|2024-02-28 01:40:00|130.01|127.81|129.67|127.47|130.09|127.89|129.67|127.47|0
1709084700000|2024-02-28 01:45:00|129.63|127.43|129.75|127.55|129.84|127.64|129.59|127.39|0
1709085000000|2024-02-28 01:50:00|129.67|127.47|129.75|127.55|129.75|127.55|129.59|127.39|0
1709085300000|2024-02-28 01:55:00|129.67|127.47|129.75|127.55|129.92|127.72|129.67|127.47|0
1709085600000|2024-02-28 02:00:00|129.79|127.59|129.92|127.72|130|127.8|129.5|127.3|0
1709085900000|2024-02-28 02:05:00|130|127.8|129.91|127.71|130|127.8|129.83|127.63|0
1709086200000|2024-02-28 02:10:00|129.96|127.76|129.75|127.55|130|127.8|129.75|127.55|0
1709086500000|2024-02-28 02:15:00|129.79|127.59|129.74|127.54|129.83|127.63|129.66|127.46|0
1709086800000|2024-02-28 02:20:00|129.83|127.63|129.66|127.46|129.91|127.71|129.58|127.38|0
1709087100000|2024-02-28 02:25:00|129.58|127.38|129.41|127.21|129.66|127.46|129.32|127.12|0
1709087400000|2024-02-28 02:30:00|129.49|127.29|129.49|127.29|129.57|127.37|129.41|127.21|0
1709087700000|2024-02-28 02:35:00|129.57|127.37|129.57|127.37|129.66|127.46|129.49|127.29|0
1709088000000|2024-02-28 02:40:00|129.65|127.45|129.82|127.62|129.9|127.7|129.65|127.45|0
1709088300000|2024-02-28 02:45:00|129.86|127.66|129.65|127.45|129.9|127.7|129.57|127.37|0
1709088600000|2024-02-28 02:50:00|129.73|127.53|129.65|127.45|129.73|127.53|129.57|127.37|0
1709088900000|2024-02-28 02:55:00|129.61|127.41|129.4|127.2|129.65|127.45|129.4|127.2|0
1709089200000|2024-02-28 03:00:00|129.31|127.11|129.48|127.28|129.56|127.36|129.23|127.03|0
1709089500000|2024-02-28 03:05:00|129.44|127.24|129.48|127.28|129.56|127.36|129.39|127.19|0
1709089800000|2024-02-28 03:10:00|129.52|127.32|129.56|127.36|129.56|127.36|129.48|127.28|0
1709090100000|2024-02-28 03:15:00|129.64|127.44|129.64|127.44|129.81|127.61|129.56|127.36|0
1709090400000|2024-02-28 03:20:00|129.56|127.36|129.64|127.44|129.64|127.44|129.47|127.27|0
1709090700000|2024-02-28 03:25:00|129.56|127.36|129.47|127.27|129.64|127.44|129.47|127.27|0
1709091000000|2024-02-28 03:30:00|129.39|127.19|129.39|127.19|129.47|127.27|129.3|127.1|0
1709091300000|2024-02-28 03:35:00|129.3|127.1|129.47|127.27|129.55|127.35|129.3|127.1|0
1709091600000|2024-02-28 03:40:00|129.55|127.35|129.43|127.23|129.55|127.35|129.3|127.1|0
1709091900000|2024-02-28 03:45:00|129.38|127.18|129.13|126.93|129.38|127.18|129.05|126.85|0
1709092200000|2024-02-28 03:50:00|129.05|126.85|129.21|127.01|129.21|127.01|129.05|126.85|0
1709092500000|2024-02-28 03:55:00|129.13|126.93|128.96|126.76|129.21|127.01|128.96|126.76|0
1709092800000|2024-02-28 04:00:00|129.04|126.84|129.04|126.84|129.13|126.93|128.96|126.76|0
1709093100000|2024-02-28 04:05:00|129.13|126.93|129.21|127.01|129.21|127.01|129.04|126.84|0
1709093400000|2024-02-28 04:10:00|129.12|126.92|129.29|127.09|129.29|127.09|129.12|126.92|0
1709093700000|2024-02-28 04:15:00|129.21|127.01|129.45|127.25|129.45|127.25|129.2|127|0
1709094000000|2024-02-28 04:20:00|129.37|127.17|129.45|127.25|129.45|127.25|129.37|127.17|0
1709094300000|2024-02-28 04:25:00|129.37|127.17|129.53|127.33|129.53|127.33|129.37|127.17|0
1709094600000|2024-02-28 04:30:00|129.45|127.25|129.61|127.41|129.62|127.42|129.45|127.25|0
1709094900000|2024-02-28 04:35:00|129.53|127.33|129.7|127.5|129.7|127.5|129.53|127.33|0
1709095200000|2024-02-28 04:40:00|129.78|127.58|130.11|127.91|130.11|127.91|129.7|127.5|0
1709095500000|2024-02-28 04:45:00|130.07|127.87|129.78|127.58|130.11|127.91|129.78|127.58|0
1709095800000|2024-02-28 04:50:00|129.86|127.66|129.77|127.57|129.86|127.66|129.69|127.49|0
1709096100000|2024-02-28 04:55:00|129.82|127.62|130.02|127.82|130.02|127.82|129.82|127.62|0
1709096400000|2024-02-28 05:00:00|129.94|127.74|129.85|127.65|129.94|127.74|129.85|127.65|0
1709096700000|2024-02-28 05:05:00|129.77|127.57|129.77|127.57|129.85|127.65|129.77|127.57|0
1709097000000|2024-02-28 05:10:00|129.69|127.49|129.6|127.4|129.69|127.49|129.44|127.24|0
1709097300000|2024-02-28 05:15:00|129.68|127.48|129.68|127.48|129.77|127.57|129.68|127.48|0
1709097600000|2024-02-28 05:20:00|129.6|127.4|129.85|127.65|129.93|127.73|129.6|127.4|0
1709097900000|2024-02-28 05:25:00|129.93|127.73|130.18|127.98|130.18|127.98|129.85|127.65|0
1709098200000|2024-02-28 05:30:00|130.1|127.9|130.26|128.06|130.26|128.06|130.01|127.81|0
1709098500000|2024-02-28 05:35:00|130.35|128.15|130.34|128.14|130.43|128.23|130.26|128.06|0
1709098800000|2024-02-28 05:40:00|130.26|128.06|130.34|128.14|130.34|128.14|130.18|127.98|0
1709099100000|2024-02-28 05:45:00|130.26|128.06|130.26|128.06|130.34|128.14|130.17|127.97|0
1709099400000|2024-02-28 05:50:00|130.34|128.14|130.26|128.06|130.34|128.14|130.17|127.97|0
1709099700000|2024-02-28 05:55:00|130.34|128.14|130.25|128.05|130.34|128.14|130.25|128.05|0
1709100000000|2024-02-28 06:00:00|130.17|127.97|130.42|128.22|130.42|128.22|130.17|127.97|0
1709100300000|2024-02-28 06:05:00|130.34|128.14|130.5|128.3|130.67|128.47|130.25|128.05|0
1709100600000|2024-02-28 06:10:00|130.59|128.39|130.42|128.22|130.59|128.39|130.33|128.13|0
1709100900000|2024-02-28 06:15:00|130.5|128.3|130.5|128.3|130.58|128.38|130.42|128.22|0
1709101200000|2024-02-28 06:20:00|130.58|128.38|130.92|128.72|131.08|128.88|130.5|128.3|0
1709101500000|2024-02-28 06:25:00|130.83|128.63|130.75|128.55|130.92|128.72|130.75|128.55|0
1709101800000|2024-02-28 06:30:00|130.66|128.46|130.66|128.46|130.75|128.55|130.58|128.38|0
1709102100000|2024-02-28 06:35:00|130.58|128.38|130.66|128.46|130.66|128.46|130.58|128.38|0
1709102400000|2024-02-28 06:40:00|130.74|128.54|130.49|128.29|130.74|128.54|130.49|128.29|0
1709102700000|2024-02-28 06:45:00|130.41|128.21|130.57|128.37|130.57|128.37|130.4|128.2|0
1709103000000|2024-02-28 06:50:00|130.49|128.29|130.57|128.37|130.65|128.45|130.49|128.29|0
1709103300000|2024-02-28 06:55:00|130.49|128.29|130.48|128.28|130.57|128.37|130.4|128.2|0
1709103600000|2024-02-28 07:00:00|130.4|128.2|130.02|127.82|130.48|128.28|129.98|127.78|0
1709103900000|2024-02-28 07:05:00|129.98|127.78|130.23|128.03|130.31|128.11|129.9|127.7|0
1709104200000|2024-02-28 07:10:00|130.27|128.07|130.56|128.36|130.65|128.45|130.23|128.03|0
1709104500000|2024-02-28 07:15:00|130.65|128.45|130.81|128.61|130.81|128.61|130.4|128.2|0
1709104800000|2024-02-28 07:20:00|130.73|128.53|130.81|128.61|130.9|128.7|130.64|128.44|0
1709105100000|2024-02-28 07:25:00|130.9|128.7|131.31|129.11|131.48|129.28|130.73|128.53|0
1709105400000|2024-02-28 07:30:00|131.36|129.16|130.74|128.54|131.48|129.28|130.74|128.54|0
1709105700000|2024-02-28 07:35:00|130.66|128.46|130.91|128.71|130.99|128.79|130.57|128.37|0
1709106000000|2024-02-28 07:40:00|130.95|128.75|130.91|128.71|131.16|128.96|130.91|128.71|0
1709106300000|2024-02-28 07:45:00|130.99|128.79|130.4|128.2|131.04|128.84|130.4|128.2|0
1709106600000|2024-02-28 07:50:00|130.32|128.12|130.57|128.37|130.65|128.45|130.32|128.12|0
1709106900000|2024-02-28 07:55:00|130.48|128.28|130.48|128.28|130.57|128.37|130.15|127.95|0
1709107200000|2024-02-28 08:00:00|130.57|128.37|130.9|128.7|131.15|128.95|130.57|128.37|0
1709107500000|2024-02-28 08:05:00|130.82|128.62|130.65|128.45|130.82|128.62|130.48|128.28|0
1709107800000|2024-02-28 08:10:00|130.69|128.49|130.98|128.78|131.32|129.12|130.69|128.49|0
1709108100000|2024-02-28 08:15:00|131.07|128.87|131.4|129.2|131.49|129.29|130.9|128.7|0
1709108400000|2024-02-28 08:20:00|131.49|129.29|132.33|130.13|132.42|130.22|131.49|129.29|0
1709108700000|2024-02-28 08:25:00|132.42|130.22|132.07|129.87|132.42|130.22|131.99|129.79|0
1709109000000|2024-02-28 08:30:00|131.99|129.79|132.58|130.38|132.92|130.72|131.99|129.79|0
1709109300000|2024-02-28 08:35:00|132.5|130.3|132.12|129.92|132.5|130.3|132.07|129.87|0
1709109600000|2024-02-28 08:40:00|132.07|129.87|132.15|129.95|132.24|130.04|131.99|129.79|0
1709109900000|2024-02-28 08:45:00|132.24|130.04|132.41|130.21|132.58|130.38|132.15|129.95|0
1709110200000|2024-02-28 08:50:00|132.37|130.17|132.92|130.72|133|130.8|132.15|129.95|0
1709110500000|2024-02-28 08:55:00|133.09|130.89|133.28|131.08|133.51|131.31|132.23|130.03|0
1709110800000|2024-02-28 09:00:00|133.37|131.17|132.77|130.57|133.37|131.17|132.69|130.49|0
1709111100000|2024-02-28 09:05:00|132.73|130.53|132.94|130.74|133.02|130.82|132.51|130.31|0
1709111400000|2024-02-28 09:10:00|132.9|130.7|133.07|130.87|133.11|130.91|132.51|130.31|0
1709111700000|2024-02-28 09:15:00|133.11|130.91|133.19|130.99|133.45|131.25|132.94|130.74|0
1709112000000|2024-02-28 09:20:00|133.11|130.91|133.45|131.25|133.62|131.42|133.02|130.82|0
1709112300000|2024-02-28 09:25:00|133.36|131.16|135.07|132.87|135.16|132.96|133.36|131.16|0
1709112600000|2024-02-28 09:30:00|134.99|132.79|135.59|133.39|136.11|133.91|134.9|132.7|0
1709112900000|2024-02-28 09:35:00|135.68|133.48|135.67|133.47|136.02|133.82|135.24|133.04|0
1709113200000|2024-02-28 09:40:00|135.59|133.39|137.06|134.86|137.5|135.3|135.5|133.3|0
1709113500000|2024-02-28 09:45:00|137.24|135.04|137.24|135.04|137.67|135.47|136.89|134.69|0
1709113800000|2024-02-28 09:50:00|137.32|135.12|136.88|134.68|137.32|135.12|136.54|134.34|0
1709114100000|2024-02-28 09:55:00|136.97|134.77|137.14|134.94|137.32|135.12|136.54|134.34|0
1709114400000|2024-02-28 10:00:00|137.23|135.03|137.06|134.86|137.23|135.03|136.19|133.99|0
1709114700000|2024-02-28 10:05:00|136.88|134.68|136.97|134.77|137.19|134.99|136.58|134.38|0
1709115000000|2024-02-28 10:10:00|136.88|134.68|136.97|134.77|137.4|135.2|136.7|134.5|0
1709115300000|2024-02-28 10:15:00|136.96|134.76|136.96|134.76|137.23|135.03|136.84|134.64|0
1709115600000|2024-02-28 10:20:00|136.88|134.68|136.27|134.07|137.05|134.85|136.05|133.85|0
1709115900000|2024-02-28 10:25:00|136.18|133.98|135.57|133.37|136.44|134.24|135.14|132.94|0
1709116200000|2024-02-28 10:30:00|135.66|133.46|135.48|133.28|135.83|133.63|135.05|132.85|0
1709116500000|2024-02-28 10:35:00|135.44|133.24|134.62|132.42|135.57|133.37|133.93|131.73|0
1709116800000|2024-02-28 10:40:00|134.36|132.16|134.53|132.33|134.62|132.42|133.85|131.65|0
1709117100000|2024-02-28 10:45:00|134.62|132.42|134.62|132.42|134.79|132.59|134.36|132.16|0
1709117400000|2024-02-28 10:50:00|134.53|132.33|134.79|132.59|134.87|132.67|134.53|132.33|0
1709117700000|2024-02-28 10:55:00|134.7|132.5|134.44|132.24|134.79|132.59|134.23|132.03|0
1709118000000|2024-02-28 11:00:00|134.49|132.29|134.87|132.67|135.04|132.84|134.49|132.29|0
1709118300000|2024-02-28 11:05:00|134.96|132.76|135.21|133.01|135.21|133.01|134.7|132.5|0
1709118600000|2024-02-28 11:10:00|135.13|132.93|134.52|132.32|135.21|133.01|134.52|132.32|0
1709118900000|2024-02-28 11:15:00|134.57|132.37|134.18|131.98|134.69|132.49|134.09|131.89|0
1709119200000|2024-02-28 11:20:00|134.26|132.06|134.09|131.89|134.26|132.06|133.92|131.72|0
1709119500000|2024-02-28 11:25:00|134|131.8|134|131.8|134.17|131.97|133.88|131.68|0
1709119800000|2024-02-28 11:30:00|134.05|131.85|134.26|132.06|134.34|132.14|133.83|131.63|0
1709120100000|2024-02-28 11:35:00|134.34|132.14|133.74|131.54|134.34|132.14|133.74|131.54|0
1709120400000|2024-02-28 11:40:00|133.57|131.37|133.74|131.54|133.83|131.63|133.23|131.03|0
1709120700000|2024-02-28 11:45:00|133.83|131.63|133.65|131.45|134|131.8|133.65|131.45|0
1709121000000|2024-02-28 11:50:00|133.74|131.54|134.08|131.88|134.17|131.97|133.65|131.45|0
1709121300000|2024-02-28 11:55:00|133.99|131.79|134.33|132.13|134.68|132.48|133.99|131.79|0
1709121600000|2024-02-28 12:00:00|134.25|132.05|134.08|131.88|134.25|132.05|133.65|131.45|0
1709121900000|2024-02-28 12:05:00|134.16|131.96|134.42|132.22|134.42|132.22|133.73|131.53|0
1709122200000|2024-02-28 12:10:00|134.5|132.3|134.67|132.47|134.85|132.65|134.16|131.96|0
1709122500000|2024-02-28 12:15:00|134.76|132.56|134.93|132.73|135.45|133.25|134.59|132.39|0
1709122800000|2024-02-28 12:20:00|135.02|132.82|134.58|132.38|135.1|132.9|134.41|132.21|0
1709123100000|2024-02-28 12:25:00|134.5|132.3|134.41|132.21|134.5|132.3|133.98|131.78|0
1709123400000|2024-02-28 12:30:00|134.32|132.12|133.98|131.78|134.67|132.47|133.89|131.69|0
1709123700000|2024-02-28 12:35:00|133.89|131.69|134.32|132.12|134.32|132.12|133.81|131.61|0
1709124000000|2024-02-28 12:40:00|134.41|132.21|134.62|132.42|134.84|132.64|134.32|132.12|0
1709124300000|2024-02-28 12:45:00|134.49|132.29|134.66|132.46|134.83|132.63|134.19|131.99|0
1709124600000|2024-02-28 12:50:00|134.83|132.63|135.52|133.32|135.52|133.32|134.66|132.46|0
1709124900000|2024-02-28 12:55:00|135.44|133.24|135.69|133.49|135.87|133.67|135.43|133.23|0
1709125200000|2024-02-28 13:00:00|135.78|133.58|135|132.8|135.87|133.67|134.91|132.71|0
1709125500000|2024-02-28 13:05:00|134.91|132.71|134.74|132.54|135.09|132.89|134.48|132.28|0
1709125800000|2024-02-28 13:10:00|134.65|132.45|135.08|132.88|135.34|133.14|134.65|132.45|0
1709126100000|2024-02-28 13:15:00|135.17|132.97|134.39|132.19|135.26|133.06|134.14|131.94|0
1709126400000|2024-02-28 13:20:00|134.31|132.11|134.22|132.02|134.39|132.19|133.79|131.59|0
1709126700000|2024-02-28 13:25:00|134.13|131.93|134.3|132.1|134.61|132.41|134.05|131.85|0
1709127000000|2024-02-28 13:30:00|134.26|132.06|132.76|130.56|135.16|132.96|132.42|130.22|0
1709127300000|2024-02-28 13:35:00|132.59|130.39|133.44|131.24|133.53|131.33|132.34|130.14|0
1709127600000|2024-02-28 13:40:00|133.61|131.41|133.96|131.76|134.9|132.7|133.61|131.41|0
1709127900000|2024-02-28 13:45:00|133.87|131.67|133.1|130.9|133.87|131.67|132.84|130.64|0
1709128200000|2024-02-28 13:50:00|133.27|131.07|134.21|132.01|134.47|132.27|133.01|130.81|0
1709128500000|2024-02-28 13:55:00|134.3|132.1|133.14|130.94|134.3|132.1|133.01|130.81|0
1709128800000|2024-02-28 14:00:00|133.1|130.9|133.61|131.41|133.69|131.49|133.1|130.9|0
1709129100000|2024-02-28 14:05:00|133.52|131.32|134.29|132.09|134.46|132.26|133.44|131.24|0
1709129400000|2024-02-28 14:10:00|134.25|132.05|134.63|132.43|134.76|132.56|134.2|132|0
1709129700000|2024-02-28 14:15:00|134.68|132.48|134.54|132.34|134.8|132.6|134.2|132|0
1709130000000|2024-02-28 14:20:00|134.46|132.26|134.37|132.17|134.63|132.43|133.86|131.66|0
1709130300000|2024-02-28 14:25:00|134.46|132.26|134.37|132.17|134.89|132.69|134.11|131.91|0
1709130600000|2024-02-28 14:30:00|134.54|132.34|134.37|132.17|135.57|133.37|133.51|131.31|0
1709130900000|2024-02-28 14:35:00|134.28|132.08|133.68|131.48|134.28|132.08|133.42|131.22|0
1709131200000|2024-02-28 14:40:00|134.02|131.82|133.42|131.22|134.02|131.82|132.83|130.63|0
1709131500000|2024-02-28 14:45:00|133.51|131.31|133.93|131.73|133.93|131.73|132.91|130.71|0
1709131800000|2024-02-28 14:50:00|133.85|131.65|134.79|132.59|135.74|133.54|133.85|131.65|0
1709132100000|2024-02-28 14:55:00|134.88|132.68|134.06|131.86|134.96|132.76|133.72|131.52|0
1709132400000|2024-02-28 15:00:00|133.97|131.77|134.19|131.99|134.7|132.5|133.54|131.34|0
1709132700000|2024-02-28 15:05:00|134.1|131.9|133.07|130.87|134.36|132.16|132.9|130.7|0
1709133000000|2024-02-28 15:10:00|132.99|130.79|133.16|130.96|133.16|130.96|132.22|130.02|0
1709133300000|2024-02-28 15:15:00|133.07|130.87|133.07|130.87|133.33|131.13|132.64|130.44|0
1709133600000|2024-02-28 15:20:00|133.15|130.95|133.49|131.29|133.58|131.38|132.73|130.53|0
1709133900000|2024-02-28 15:25:00|133.58|131.38|133.24|131.04|134.26|132.06|132.98|130.78|0
1709134200000|2024-02-28 15:30:00|133.32|131.12|132.3|130.1|133.49|131.29|132.3|130.1|0
1709134500000|2024-02-28 15:35:00|132.38|130.18|132.04|129.84|132.47|130.27|131.54|129.34|0
1709134800000|2024-02-28 15:40:00|131.96|129.76|132.26|130.06|132.85|130.65|131.7|129.5|0
1709135100000|2024-02-28 15:45:00|132.34|130.14|132|129.8|132.76|130.56|131.83|129.63|0
1709135400000|2024-02-28 15:50:00|131.92|129.72|131.83|129.63|132.17|129.97|131.49|129.29|0
1709135700000|2024-02-28 15:55:00|131.91|129.71|131.07|128.87|132.08|129.88|130.9|128.7|0
1709136000000|2024-02-28 16:00:00|130.99|128.79|130.7|128.5|131.12|128.92|129.81|127.61|0
1709136300000|2024-02-28 16:05:00|130.53|128.33|131.45|129.25|131.45|129.25|130.37|128.17|0
1709136600000|2024-02-28 16:10:00|131.37|129.17|131.37|129.17|131.79|129.59|131.2|129|0
1709136900000|2024-02-28 16:15:00|131.45|129.25|130.49|128.29|131.53|129.33|130.32|128.12|0
1709137200000|2024-02-28 16:20:00|130.4|128.2|130.65|128.45|130.82|128.62|130.15|127.95|0
1709137500000|2024-02-28 16:25:00|130.57|128.37|130.74|128.54|131.16|128.96|130.57|128.37|0
1709137800000|2024-02-28 16:30:00|130.65|128.45|131.41|129.21|131.91|129.71|130.48|128.28|0
1709138100000|2024-02-28 16:35:00|131.32|129.12|130.65|128.45|131.41|129.21|130.4|128.2|0
1709138400000|2024-02-28 16:40:00|130.56|128.36|130.14|127.94|130.9|128.7|130.14|127.94|0
1709138700000|2024-02-28 16:45:00|129.98|127.78|130.31|128.11|130.48|128.28|129.89|127.69|0
1709139000000|2024-02-28 16:50:00|130.23|128.03|130.31|128.11|130.48|128.28|129.97|127.77|0
1709139300000|2024-02-28 16:55:00|130.39|128.19|130.56|128.36|130.64|128.44|130.06|127.86|0
1709139600000|2024-02-28 17:00:00|130.64|128.44|130.39|128.19|131.15|128.95|130.22|128.02|0
1709139900000|2024-02-28 17:05:00|130.47|128.27|131.14|128.94|131.23|129.03|130.47|128.27|0
1709140200000|2024-02-28 17:10:00|131.06|128.86|131.06|128.86|131.23|129.03|130.72|128.52|0
1709140500000|2024-02-28 17:15:00|131.14|128.94|131.9|129.7|131.9|129.7|131.06|128.86|0
1709140800000|2024-02-28 17:20:00|131.81|129.61|131.81|129.61|132.24|130.04|131.56|129.36|0
1709141100000|2024-02-28 17:25:00|131.9|129.7|132.4|130.2|132.83|130.63|131.73|129.53|0
1709141400000|2024-02-28 17:30:00|132.57|130.37|133.51|131.31|134.19|131.99|132.4|130.2|0
1709141700000|2024-02-28 17:35:00|133.59|131.39|134.1|131.9|134.1|131.9|133.17|130.97|0
1709142000000|2024-02-28 17:40:00|134.28|132.08|133.16|130.96|134.36|132.16|133.08|130.88|0
1709142300000|2024-02-28 17:45:00|133.25|131.05|132.74|130.54|133.42|131.22|132.48|130.28|0
1709142600000|2024-02-28 17:50:00|132.65|130.45|132.18|129.98|132.91|130.71|132.09|129.89|0
1709142900000|2024-02-28 17:55:00|132.09|129.89|132.35|130.15|132.52|130.32|131.92|129.72|0
1709143200000|2024-02-28 18:00:00|132.43|130.23|132.94|130.74|133.03|130.83|132.18|129.98|0
1709143500000|2024-02-28 18:05:00|132.86|130.66|133.11|130.91|133.62|131.42|132.68|130.48|0
1709143800000|2024-02-28 18:10:00|133.28|131.08|132.17|129.97|133.45|131.25|132.17|129.97|0
1709144100000|2024-02-28 18:15:00|132.09|129.89|131.58|129.38|132.26|130.06|131.24|129.04|0
1709144400000|2024-02-28 18:20:00|131.49|129.29|130.9|128.7|131.58|129.38|130.65|128.45|0
1709144700000|2024-02-28 18:25:00|130.98|128.78|130.23|128.03|131.07|128.87|130.14|127.94|0
1709145000000|2024-02-28 18:30:00|130.14|127.94|129.8|127.6|130.14|127.94|129.47|127.27|0
1709145300000|2024-02-28 18:35:00|129.72|127.52|129.55|127.35|129.97|127.77|129.38|127.18|0
1709145600000|2024-02-28 18:40:00|129.38|127.18|129.97|127.77|130.05|127.85|129.3|127.1|0
1709145900000|2024-02-28 18:45:00|130.05|127.85|130.3|128.1|130.47|128.27|129.63|127.43|0
1709146200000|2024-02-28 18:50:00|130.47|128.27|130.13|127.93|130.64|128.44|130.05|127.85|0
1709146500000|2024-02-28 18:55:00|130.05|127.85|129.71|127.51|130.13|127.93|129.71|127.51|0
1709146800000|2024-02-28 19:00:00|129.54|127.34|130.21|128.01|130.38|128.18|129.54|127.34|0
1709147100000|2024-02-28 19:05:00|130.38|128.18|131.31|129.11|131.39|129.19|130.3|128.1|0
1709147400000|2024-02-28 19:10:00|131.56|129.36|132.92|130.72|133.26|131.06|131.22|129.02|0
1709147700000|2024-02-28 19:15:00|132.83|130.63|131.73|129.53|133.43|131.23|131.47|129.27|0
1709148000000|2024-02-28 19:20:00|131.81|129.61|131.72|129.52|132.06|129.86|131.47|129.27|0
1709148300000|2024-02-28 19:25:00|131.55|129.35|132.66|130.46|132.74|130.54|131.55|129.35|0
1709148600000|2024-02-28 19:30:00|132.74|130.54|133.25|131.05|133.42|131.22|132.74|130.54|0
1709148900000|2024-02-28 19:35:00|133.42|131.22|133.42|131.22|134.37|132.17|133.34|131.14|0
1709149200000|2024-02-28 19:40:00|133.51|131.31|133.85|131.65|134.11|131.91|133.51|131.31|0
1709149500000|2024-02-28 19:45:00|133.76|131.56|133.67|131.47|134.02|131.82|133.08|130.88|0
1709149800000|2024-02-28 19:50:00|133.76|131.56|133.24|131.04|134.7|132.5|133.24|131.04|0
1709150100000|2024-02-28 19:55:00|133.33|131.13|132.39|130.19|133.42|131.22|132.31|130.11|0
1709150400000|2024-02-28 20:00:00|132.22|130.02|131.46|129.26|132.39|130.19|130.95|128.75|0
1709150700000|2024-02-28 20:05:00|131.63|129.43|132.9|130.7|133.41|131.21|131.63|129.43|0
1709151000000|2024-02-28 20:10:00|133.07|130.87|133.07|130.87|133.5|131.3|132.64|130.44|0
1709151300000|2024-02-28 20:15:00|133.24|131.04|132.55|130.35|133.32|131.12|132.47|130.27|0
1709151600000|2024-02-28 20:20:00|132.64|130.44|132.21|130.01|133.15|130.95|131.79|129.59|0
1709151900000|2024-02-28 20:25:00|132.3|130.1|131.45|129.25|132.38|130.18|131.28|129.08|0
1709152200000|2024-02-28 20:30:00|131.36|129.16|131.28|129.08|131.87|129.67|131.28|129.08|0
1709152500000|2024-02-28 20:35:00|131.36|129.16|131.78|129.58|131.87|129.67|131.19|128.99|0
1709152800000|2024-02-28 20:40:00|131.7|129.5|132.38|130.18|132.55|130.35|131.53|129.33|0
1709153100000|2024-02-28 20:45:00|132.46|130.26|132.29|130.09|133.31|131.11|132.12|129.92|0
1709153400000|2024-02-28 20:50:00|132.37|130.17|133.57|131.37|133.99|131.79|132.2|130|0
1709153700000|2024-02-28 20:55:00|133.22|131.02|131.02|128.82|133.31|131.11|131.02|128.82|0
1709154000000|2024-02-28 21:00:00|131.1|128.9|133.48|131.28|134.51|132.31|131.02|128.82|0
1709154300000|2024-02-28 21:05:00|133.65|131.45|134.59|132.39|134.68|132.48|133.48|131.28|0
1709154600000|2024-02-28 21:10:00|134.51|132.31|134.5|132.3|134.59|132.39|134.25|132.05|0
1709154900000|2024-02-28 21:15:00|134.43|132.03|135.29|132.89|135.38|132.98|134.35|131.95|0
1709155200000|2024-02-28 21:20:00|135.21|132.81|135.12|132.72|135.38|132.98|135.12|132.72|0
1709155500000|2024-02-28 21:25:00|135.03|132.63|135.2|132.8|135.29|132.89|134.94|132.54|0
1709155800000|2024-02-28 21:30:00|135.29|132.89|135.46|133.06|135.46|133.06|135.2|132.8|0
1709156100000|2024-02-28 21:35:00|135.37|132.97|135.72|133.32|135.8|133.4|135.37|132.97|0
1709156400000|2024-02-28 21:40:00|135.8|133.4|135.98|133.58|135.98|133.58|135.72|133.32|0
1709156700000|2024-02-28 21:45:00|135.89|133.49|136.06|133.66|136.15|133.75|135.8|133.4|0
1709157000000|2024-02-28 21:50:00|136.15|133.75|135.5|133.1|136.15|133.75|135.5|133.1|0
1709157300000|2024-02-28 21:55:00|135.45|133.05|135.06|132.66|135.45|133.05|134.93|132.53|0
1709157600000|2024-02-28 22:00:00|135.08|132.68|135.45|133.05|135.61|133.21|135.08|132.68|0
1709157900000|2024-02-28 22:05:00|135.42|133.02|135.18|132.78|135.46|133.06|135.18|132.78|0
1709158200000|2024-02-28 22:10:00|135.21|132.81|135.25|132.85|135.34|132.94|135.13|132.73|0
1709158500000|2024-02-28 22:15:00|135.27|132.87|135.13|132.73|135.27|132.87|135.1|132.7|0
1709158800000|2024-02-28 22:20:00|135.11|132.71|135|132.6|135.14|132.74|134.79|132.39|0
1709159100000|2024-02-28 22:25:00|135.06|132.66|134.96|132.56|135.06|132.66|134.86|132.46|0
1709159400000|2024-02-28 22:30:00|134.98|132.58|135.37|132.97|135.41|133.01|134.97|132.57|0
1709159700000|2024-02-28 22:35:00|135.34|132.94|135.16|132.76|135.34|132.94|135.13|132.73|0
1709160000000|2024-02-28 22:40:00|135.22|132.82|135.3|132.9|135.32|132.92|135.22|132.82|0
1709160300000|2024-02-28 22:45:00|135.28|132.88|135.25|132.85|135.32|132.92|135.16|132.76|0
1709160600000|2024-02-28 22:50:00|135.26|132.86|135.09|132.69|135.26|132.86|135.05|132.65|0
1709160900000|2024-02-28 22:55:00|135.1|132.7|134.9|132.5|135.3|132.9|134.86|132.46|0
1709161200000|2024-02-28 23:00:00|134.35|131.95|134.48|132.08|134.91|132.51|134.22|131.82|0
1709161500000|2024-02-28 23:05:00|134.39|131.99|134.05|131.65|134.39|131.99|133.88|131.48|0
1709161800000|2024-02-28 23:10:00|133.96|131.56|134.22|131.82|134.35|131.95|133.96|131.56|0
1709162100000|2024-02-28 23:15:00|134.13|131.73|134.22|131.82|134.22|131.82|134.05|131.65|0
1709162400000|2024-02-28 23:20:00|134.18|131.78|134.17|131.77|134.47|132.07|134.13|131.73|0
1709162700000|2024-02-28 23:25:00|134.13|131.73|134.13|131.73|134.21|131.81|134.04|131.64|0
1709163000000|2024-02-28 23:30:00|133.96|131.56|134.21|131.81|134.21|131.81|133.96|131.56|0
1709163300000|2024-02-28 23:35:00|134.13|131.73|134.17|131.77|134.38|131.98|134.12|131.72|0
1709163600000|2024-02-28 23:40:00|134.21|131.81|134.12|131.72|134.38|131.98|134.12|131.72|0
1709163900000|2024-02-28 23:45:00|134.21|131.81|134.29|131.89|134.29|131.89|134.12|131.72|0
1709164200000|2024-02-28 23:50:00|134.38|131.98|134.98|132.58|134.98|132.58|134.29|131.89|0
1709164500000|2024-02-28 23:55:00|134.94|132.54|134.72|132.32|134.98|132.58|134.63|132.23|0
1709164800000|2024-02-29 00:00:00|134.81|132.41|134.37|131.97|134.81|132.41|134.37|131.97|0
1709165100000|2024-02-29 00:05:00|134.2|131.8|134.11|131.71|134.29|131.89|133.86|131.46|0
1709165400000|2024-02-29 00:10:00|134.07|131.67|134.03|131.63|134.11|131.71|133.94|131.54|0
1709165700000|2024-02-29 00:15:00|134.11|131.71|134.2|131.8|134.28|131.88|134.11|131.71|0
1709166000000|2024-02-29 00:20:00|134.11|131.71|133.77|131.37|134.11|131.71|133.77|131.37|0
1709166300000|2024-02-29 00:25:00|133.68|131.28|133.68|131.28|133.77|131.37|133.59|131.19|0
1709166600000|2024-02-29 00:30:00|133.59|131.19|133.59|131.19|133.68|131.28|133.51|131.11|0
1709166900000|2024-02-29 00:35:00|133.51|131.11|133.33|130.93|133.51|131.11|133.33|130.93|0
1709167200000|2024-02-29 00:40:00|133.42|131.02|132.65|130.25|133.42|131.02|132.65|130.25|0
1709167500000|2024-02-29 00:45:00|132.73|130.33|132.48|130.08|132.82|130.42|132.31|129.91|0
1709167800000|2024-02-29 00:50:00|132.56|130.16|132.73|130.33|132.82|130.42|132.39|129.99|0
1709168100000|2024-02-29 00:55:00|132.82|130.42|132.64|130.24|132.82|130.42|132.56|130.16|0
1709168400000|2024-02-29 01:00:00|132.73|130.33|132.73|130.33|133.07|130.67|132.56|130.16|0
1709168700000|2024-02-29 01:05:00|132.81|130.41|132.81|130.41|132.98|130.58|132.64|130.24|0
1709169000000|2024-02-29 01:10:00|132.86|130.46|132.98|130.58|132.98|130.58|132.72|130.32|0
1709169300000|2024-02-29 01:15:00|132.84|130.64|132.28|130.08|132.84|130.64|132.28|130.08|0
1709169600000|2024-02-29 01:20:00|132.2|130|133.18|130.98|133.18|130.98|132.11|129.91|0
1709169900000|2024-02-29 01:25:00|133.09|130.89|132.83|130.63|133.18|130.98|132.83|130.63|0
1709170200000|2024-02-29 01:30:00|132.75|130.55|132.75|130.55|133|130.8|132.66|130.46|0
1709170500000|2024-02-29 01:35:00|132.83|130.63|132.49|130.29|132.83|130.63|132.49|130.29|0
1709170800000|2024-02-29 01:40:00|132.41|130.21|132.83|130.63|132.83|130.63|132.24|130.04|0
1709171100000|2024-02-29 01:45:00|132.91|130.71|132.83|130.63|132.91|130.71|132.66|130.46|0
1709171400000|2024-02-29 01:50:00|132.91|130.71|133.08|130.88|133.17|130.97|132.91|130.71|0
1709171700000|2024-02-29 01:55:00|133.17|130.97|132.91|130.71|133.17|130.97|132.91|130.71|0
1709172000000|2024-02-29 02:00:00|132.82|130.62|132.4|130.2|132.82|130.62|132.4|130.2|0
1709172300000|2024-02-29 02:05:00|132.48|130.28|132.4|130.2|132.65|130.45|132.4|130.2|0
1709172600000|2024-02-29 02:10:00|132.48|130.28|132.48|130.28|132.57|130.37|132.39|130.19|0
1709172900000|2024-02-29 02:15:00|132.56|130.36|132.31|130.11|132.56|130.36|132.14|129.94|0
1709173200000|2024-02-29 02:20:00|132.35|130.15|132.39|130.19|132.48|130.28|132.22|130.02|0
1709173500000|2024-02-29 02:25:00|132.48|130.28|132.47|130.27|132.52|130.32|132.39|130.19|0
1709173800000|2024-02-29 02:30:00|132.56|130.36|132.39|130.19|132.64|130.44|132.39|130.19|0
1709174100000|2024-02-29 02:35:00|132.47|130.27|132.47|130.27|132.56|130.36|132.35|130.15|0
1709174400000|2024-02-29 02:40:00|132.56|130.36|132.38|130.18|132.56|130.36|132.3|130.1|0
1709174700000|2024-02-29 02:45:00|132.3|130.1|132.47|130.27|132.55|130.35|132.3|130.1|0
1709175000000|2024-02-29 02:50:00|132.38|130.18|131.79|129.59|132.47|130.27|131.7|129.5|0
1709175300000|2024-02-29 02:55:00|131.83|129.63|131.7|129.5|131.87|129.67|131.53|129.33|0
1709175600000|2024-02-29 03:00:00|131.53|129.33|131.78|129.58|131.78|129.58|131.53|129.33|0
1709175900000|2024-02-29 03:05:00|131.87|129.67|131.95|129.75|131.95|129.75|131.87|129.67|0
1709176200000|2024-02-29 03:10:00|131.87|129.67|132.03|129.83|132.04|129.84|131.87|129.67|0
1709176500000|2024-02-29 03:15:00|131.95|129.75|132.03|129.83|132.12|129.92|131.86|129.66|0
1709176800000|2024-02-29 03:20:00|132.12|129.92|132.45|130.25|132.45|130.25|132.03|129.83|0
1709177100000|2024-02-29 03:25:00|132.41|130.21|132.28|130.08|132.45|130.25|132.24|130.04|0
1709177400000|2024-02-29 03:30:00|132.37|130.17|132.28|130.08|132.54|130.34|132.28|130.08|0
1709177700000|2024-02-29 03:35:00|132.37|130.17|131.94|129.74|132.37|130.17|131.94|129.74|0
1709178000000|2024-02-29 03:40:00|131.9|129.7|131.85|129.65|131.94|129.74|131.69|129.49|0
1709178300000|2024-02-29 03:45:00|131.77|129.57|131.68|129.48|131.85|129.65|131.68|129.48|0
1709178600000|2024-02-29 03:50:00|131.73|129.53|131.77|129.57|131.77|129.57|131.6|129.4|0
1709178900000|2024-02-29 03:55:00|131.73|129.53|131.68|129.48|131.73|129.53|131.6|129.4|0
1709179200000|2024-02-29 04:00:00|131.6|129.4|131.43|129.23|131.6|129.4|131.43|129.23|0
1709179500000|2024-02-29 04:05:00|131.34|129.14|131.09|128.89|131.42|129.22|131.09|128.89|0
1709179800000|2024-02-29 04:10:00|131.17|128.97|131|128.8|131.17|128.97|131|128.8|0
1709180100000|2024-02-29 04:15:00|130.92|128.72|131|128.8|131.08|128.88|130.92|128.72|0
1709180400000|2024-02-29 04:20:00|130.96|128.76|130.83|128.63|131|128.8|130.74|128.54|0
1709180700000|2024-02-29 04:25:00|130.91|128.71|130.66|128.46|130.91|128.71|130.66|128.46|0
1709181000000|2024-02-29 04:30:00|130.57|128.37|130.57|128.37|130.74|128.54|130.49|128.29|0
1709181300000|2024-02-29 04:35:00|130.66|128.46|130.49|128.29|130.66|128.46|130.32|128.12|0
1709181600000|2024-02-29 04:40:00|130.57|128.37|130.49|128.29|130.57|128.37|130.32|128.12|0
1709181900000|2024-02-29 04:45:00|130.4|128.2|130.48|128.28|130.65|128.45|130.4|128.2|0
1709182200000|2024-02-29 04:50:00|130.57|128.37|130.57|128.37|130.57|128.37|130.4|128.2|0
1709182500000|2024-02-29 04:55:00|130.48|128.28|130.44|128.24|130.57|128.37|130.4|128.2|0
1709182800000|2024-02-29 05:00:00|130.48|128.28|130.4|128.2|130.56|128.36|130.23|128.03|0
1709183100000|2024-02-29 05:05:00|130.31|128.11|130.73|128.53|130.73|128.53|130.23|128.03|0
1709183400000|2024-02-29 05:10:00|130.81|128.61|130.64|128.44|130.81|128.61|130.64|128.44|0
1709183700000|2024-02-29 05:15:00|130.73|128.53|130.73|128.53|130.77|128.57|130.64|128.44|0
1709184000000|2024-02-29 05:20:00|130.77|128.57|130.64|128.44|130.81|128.61|130.64|128.44|0
1709184300000|2024-02-29 05:25:00|130.72|128.52|131.14|128.94|131.23|129.03|130.64|128.44|0
1709184600000|2024-02-29 05:30:00|131.23|129.03|131.14|128.94|131.31|129.11|131.06|128.86|0
1709184900000|2024-02-29 05:35:00|131.06|128.86|130.97|128.77|131.14|128.94|130.97|128.77|0
1709185200000|2024-02-29 05:40:00|130.89|128.69|130.72|128.52|131.06|128.86|130.72|128.52|0
1709185500000|2024-02-29 05:45:00|130.63|128.43|130.88|128.68|130.97|128.77|130.55|128.35|0
1709185800000|2024-02-29 05:50:00|130.97|128.77|130.97|128.77|131.05|128.85|130.8|128.6|0
1709186100000|2024-02-29 05:55:00|130.88|128.68|131.05|128.85|131.13|128.93|130.88|128.68|0
1709186400000|2024-02-29 06:00:00|131.13|128.93|131.3|129.1|131.39|129.19|131.13|128.93|0
1709186700000|2024-02-29 06:05:00|131.22|129.02|131.38|129.18|131.38|129.18|131.22|129.02|0
1709187000000|2024-02-29 06:10:00|131.34|129.14|131.47|129.27|131.47|129.27|131.34|129.14|0
1709187300000|2024-02-29 06:15:00|131.55|129.35|131.46|129.26|131.72|129.52|131.38|129.18|0
1709187600000|2024-02-29 06:20:00|131.38|129.18|131.46|129.26|131.55|129.35|131.38|129.18|0
1709187900000|2024-02-29 06:25:00|131.55|129.35|131.54|129.34|131.55|129.35|131.38|129.18|0
1709188200000|2024-02-29 06:30:00|131.59|129.39|131.63|129.43|131.63|129.43|131.38|129.18|0
1709188500000|2024-02-29 06:35:00|131.59|129.39|131.54|129.34|131.71|129.51|131.46|129.26|0
1709188800000|2024-02-29 06:40:00|131.63|129.43|131.96|129.76|131.96|129.76|131.5|129.3|0
1709189100000|2024-02-29 06:45:00|132.01|129.81|131.96|129.76|132.3|130.1|131.88|129.68|0
1709189400000|2024-02-29 06:50:00|131.88|129.68|131.79|129.59|131.88|129.68|131.71|129.51|0
1709189700000|2024-02-29 06:55:00|131.87|129.67|132.3|130.1|132.3|130.1|131.83|129.63|0
1709190000000|2024-02-29 07:00:00|132.38|130.18|132.29|130.09|132.81|130.61|132.21|130.01|0
1709190300000|2024-02-29 07:05:00|132.21|130.01|131.53|129.33|132.29|130.09|131.53|129.33|0
1709190600000|2024-02-29 07:10:00|131.45|129.25|131.7|129.5|131.74|129.54|131.45|129.25|0
1709190900000|2024-02-29 07:15:00|131.61|129.41|132.04|129.84|132.04|129.84|131.53|129.33|0
1709191200000|2024-02-29 07:20:00|132.12|129.92|132.29|130.09|132.37|130.17|131.87|129.67|0
1709191500000|2024-02-29 07:25:00|132.37|130.17|132.54|130.34|132.63|130.43|132.03|129.83|0
1709191800000|2024-02-29 07:30:00|132.63|130.43|132.45|130.25|132.8|130.6|132.45|130.25|0
1709192100000|2024-02-29 07:35:00|132.41|130.21|132.79|130.59|132.79|130.59|132.37|130.17|0
1709192400000|2024-02-29 07:40:00|132.71|130.51|132.37|130.17|132.79|130.59|132.28|130.08|0
1709192700000|2024-02-29 07:45:00|132.62|130.42|132.87|130.67|132.88|130.68|132.45|130.25|0
1709193000000|2024-02-29 07:50:00|132.96|130.76|133.13|130.93|133.47|131.27|132.87|130.67|0
1709193300000|2024-02-29 07:55:00|133.21|131.01|133.64|131.44|134.07|131.87|133.04|130.84|0
1709193600000|2024-02-29 08:00:00|133.72|131.52|133.64|131.44|134.24|132.04|133.3|131.1|0
1709193900000|2024-02-29 08:05:00|133.72|131.52|136.34|134.14|136.43|134.23|133.62|131.42|0
1709194200000|2024-02-29 08:10:00|136.56|134.36|137.69|135.49|139.44|137.24|136.56|134.36|0
1709194500000|2024-02-29 08:15:00|137.77|135.57|136.17|133.97|137.86|135.66|135.78|133.58|0
1709194800000|2024-02-29 08:20:00|135.95|133.75|135.95|133.75|136.82|134.62|135.95|133.75|0
1709195100000|2024-02-29 08:25:00|136.04|133.84|136.95|134.75|137.13|134.93|136.04|133.84|0
1709195400000|2024-02-29 08:30:00|137.04|134.84|137.47|135.27|137.74|135.54|136.87|134.67|0
1709195700000|2024-02-29 08:35:00|137.52|135.32|136.17|133.97|137.65|135.45|136.17|133.97|0
1709196000000|2024-02-29 08:40:00|136.09|133.89|136.43|134.23|136.6|134.4|136.09|133.89|0
1709196300000|2024-02-29 08:45:00|136.52|134.32|136.95|134.75|137.04|134.84|136.34|134.14|0
1709196600000|2024-02-29 08:50:00|136.77|134.57|136.51|134.31|136.95|134.75|136.17|133.97|0
1709196900000|2024-02-29 08:55:00|136.6|134.4|136.6|134.4|136.77|134.57|136.08|133.88|0
1709197200000|2024-02-29 09:00:00|136.77|134.57|137.9|135.7|138.16|135.96|136.34|134.14|0
1709197500000|2024-02-29 09:05:00|137.99|135.79|138.07|135.87|138.77|136.57|137.9|135.7|0
1709197800000|2024-02-29 09:10:00|138.16|135.96|138.07|135.87|138.33|136.13|137.2|135|0
1709198100000|2024-02-29 09:15:00|137.98|135.78|137.81|135.61|138.16|135.96|137.55|135.35|0
1709198400000|2024-02-29 09:20:00|137.63|135.43|137.89|135.69|137.98|135.78|137.37|135.17|0
1709198700000|2024-02-29 09:25:00|137.85|135.65|138.42|136.22|138.77|136.57|137.81|135.61|0
1709199000000|2024-02-29 09:30:00|138.5|136.3|138.06|135.86|138.5|136.3|137.89|135.69|0
1709199300000|2024-02-29 09:35:00|137.98|135.78|137.41|135.21|137.98|135.78|137.19|134.99|0
1709199600000|2024-02-29 09:40:00|137.37|135.17|137.1|134.9|137.63|135.43|137.02|134.82|0
1709199900000|2024-02-29 09:45:00|137.19|134.99|136.67|134.47|137.28|135.08|136.58|134.38|0
1709200200000|2024-02-29 09:50:00|136.63|134.43|137.01|134.81|137.27|135.07|136.49|134.29|0
1709200500000|2024-02-29 09:55:00|137.1|134.9|137.01|134.81|137.27|135.07|136.84|134.64|0
1709200800000|2024-02-29 10:00:00|137.1|134.9|136.75|134.55|137.1|134.9|136.75|134.55|0
1709201100000|2024-02-29 10:05:00|136.84|134.64|137.53|135.33|137.53|135.33|136.75|134.55|0
1709201400000|2024-02-29 10:10:00|137.44|135.24|136.66|134.46|137.44|135.24|136.66|134.46|0
1709201700000|2024-02-29 10:15:00|136.57|134.37|137|134.8|137.35|135.15|136.57|134.37|0
1709202000000|2024-02-29 10:20:00|137.09|134.89|136.66|134.46|137.22|135.02|136.22|134.02|0
1709202300000|2024-02-29 10:25:00|136.48|134.28|136.74|134.54|137|134.8|136.48|134.28|0
1709202600000|2024-02-29 10:30:00|136.79|134.59|136.73|134.53|136.96|134.76|135.59|133.39|0
1709202900000|2024-02-29 10:35:00|136.82|134.62|136.81|134.61|137.08|134.88|136.56|134.36|0
1709203200000|2024-02-29 10:40:00|136.9|134.7|136.64|134.44|136.9|134.7|136.38|134.18|0
1709203500000|2024-02-29 10:45:00|136.73|134.53|136.81|134.61|137.51|135.31|136.64|134.44|0
1709203800000|2024-02-29 10:50:00|136.86|134.66|137.07|134.87|137.24|135.04|136.55|134.35|0
1709204100000|2024-02-29 10:55:00|137.16|134.96|137.16|134.96|137.16|134.96|136.64|134.44|0
1709204400000|2024-02-29 11:00:00|137.24|135.04|136.07|133.87|137.33|135.13|136.03|133.83|0
1709204700000|2024-02-29 11:05:00|136.11|133.91|135.42|133.22|136.11|133.91|135.33|133.13|0
1709205000000|2024-02-29 11:10:00|135.38|133.18|135.59|133.39|135.59|133.39|135.16|132.96|0
1709205300000|2024-02-29 11:15:00|135.68|133.48|136.11|133.91|136.28|134.08|135.5|133.3|0
1709205600000|2024-02-29 11:20:00|136.02|133.82|135.93|133.73|136.54|134.34|135.85|133.65|0
1709205900000|2024-02-29 11:25:00|136.02|133.82|136.28|134.08|136.58|134.38|136.02|133.82|0
1709206200000|2024-02-29 11:30:00|136.19|133.99|136.36|134.16|136.54|134.34|136.19|133.99|0
1709206500000|2024-02-29 11:35:00|136.27|134.07|136.27|134.07|136.45|134.25|136.01|133.81|0
1709206800000|2024-02-29 11:40:00|136.19|133.99|136.44|134.24|136.49|134.29|136.19|133.99|0
1709207100000|2024-02-29 11:45:00|136.36|134.16|135.92|133.72|136.44|134.24|135.92|133.72|0
1709207400000|2024-02-29 11:50:00|135.66|133.46|135.32|133.12|135.84|133.64|135.32|133.12|0
1709207700000|2024-02-29 11:55:00|135.23|133.03|135.23|133.03|135.4|133.2|135.14|132.94|0
1709208000000|2024-02-29 12:00:00|135.14|132.94|135.92|133.72|135.92|133.72|135.14|132.94|0
1709208300000|2024-02-29 12:05:00|135.83|133.63|136.26|134.06|136.44|134.24|135.83|133.63|0
1709208600000|2024-02-29 12:10:00|136.22|134.02|135.91|133.71|136.44|134.24|135.74|133.54|0
1709208900000|2024-02-29 12:15:00|136.09|133.89|136.52|134.32|136.61|134.41|136|133.8|0
1709209200000|2024-02-29 12:20:00|136.61|134.41|136.78|134.58|137.21|135.01|136.6|134.4|0
1709209500000|2024-02-29 12:25:00|136.69|134.49|136.6|134.4|136.95|134.75|136.26|134.06|0
1709209800000|2024-02-29 12:30:00|136.69|134.49|136.51|134.31|136.82|134.62|136.51|134.31|0
1709210100000|2024-02-29 12:35:00|136.43|134.23|136.56|134.36|136.69|134.49|136.17|133.97|0
1709210400000|2024-02-29 12:40:00|136.6|134.4|137.03|134.83|137.47|135.27|136.6|134.4|0
1709210700000|2024-02-29 12:45:00|136.99|134.79|136.86|134.66|137.03|134.83|136.6|134.4|0
1709211000000|2024-02-29 12:50:00|136.9|134.7|136.94|134.74|137.03|134.83|136.86|134.66|0
1709211300000|2024-02-29 12:55:00|136.77|134.57|136.51|134.31|136.85|134.65|136.42|134.22|0
1709211600000|2024-02-29 13:00:00|136.42|134.22|137.03|134.83|137.29|135.09|136.42|134.22|0
1709211900000|2024-02-29 13:05:00|136.94|134.74|136.59|134.39|136.98|134.78|135.94|133.74|0
1709212200000|2024-02-29 13:10:00|136.5|134.3|136.5|134.3|136.76|134.56|136.41|134.21|0
1709212500000|2024-02-29 13:15:00|136.46|134.26|136.67|134.47|136.85|134.65|136.15|133.95|0
1709212800000|2024-02-29 13:20:00|136.59|134.39|137.37|135.17|137.63|135.43|136.41|134.21|0
1709213100000|2024-02-29 13:25:00|137.45|135.25|137.28|135.08|138.02|135.82|137.28|135.08|0
1709213400000|2024-02-29 13:30:00|137.41|135.21|130.14|127.94|137.41|135.21|129.8|127.6|0
1709213700000|2024-02-29 13:35:00|129.68|127.48|128.32|126.12|129.68|127.48|127.64|125.44|0
1709214000000|2024-02-29 13:40:00|128.27|126.07|126.95|124.75|128.27|126.07|126.95|124.75|0
1709214300000|2024-02-29 13:45:00|127.03|124.83|127.03|124.83|127.2|125|126.62|124.42|0
1709214600000|2024-02-29 13:50:00|127.2|125|127.88|125.68|127.88|125.68|126.38|124.18|0
1709214900000|2024-02-29 13:55:00|127.8|125.6|126.96|124.76|127.8|125.6|126.79|124.59|0
1709215200000|2024-02-29 14:00:00|127.04|124.84|126.38|124.18|127.04|124.84|126.38|124.18|0
1709215500000|2024-02-29 14:05:00|126.46|124.26|125.81|123.61|126.46|124.26|125.73|123.53|0
1709215800000|2024-02-29 14:10:00|125.73|123.53|126.05|123.85|126.13|123.93|125.48|123.28|0
1709216100000|2024-02-29 14:15:00|126.13|123.93|126.62|124.42|126.79|124.59|126.13|123.93|0
1709216400000|2024-02-29 14:20:00|126.7|124.5|126.78|124.58|127.03|124.83|126.54|124.34|0
1709216700000|2024-02-29 14:25:00|126.95|124.75|126.21|124.01|126.95|124.75|125.8|123.6|0
1709217000000|2024-02-29 14:30:00|126.13|123.93|124.18|121.98|126.13|123.93|123.85|121.65|0
1709217300000|2024-02-29 14:35:00|123.93|121.73|124.58|122.38|125.15|122.95|123.85|121.65|0
1709217600000|2024-02-29 14:40:00|124.5|122.3|125.61|123.41|126.26|124.06|124.5|122.3|0
1709217900000|2024-02-29 14:45:00|125.29|123.09|125.9|123.7|126.1|123.9|124.96|122.76|0
1709218200000|2024-02-29 14:50:00|125.85|123.65|125.61|123.41|126.1|123.9|124.96|122.76|0
1709218500000|2024-02-29 14:55:00|125.53|123.33|125.69|123.49|125.93|123.73|125.04|122.84|0
1709218800000|2024-02-29 15:00:00|125.24|123.04|124.96|122.76|125.85|123.65|124.63|122.43|0
1709219100000|2024-02-29 15:05:00|124.87|122.67|126.25|124.05|126.66|124.46|124.79|122.59|0
1709219400000|2024-02-29 15:10:00|126.17|123.97|130.47|128.27|130.97|128.77|126.17|123.97|0
1709219700000|2024-02-29 15:15:00|130.8|128.6|129.15|126.95|130.8|128.6|128.45|126.25|0
1709220000000|2024-02-29 15:20:00|129.11|126.91|128.07|125.87|129.23|127.03|127.82|125.62|0
1709220300000|2024-02-29 15:25:00|127.99|125.79|127.66|125.46|128.24|126.04|127.41|125.21|0
1709220600000|2024-02-29 15:30:00|127.74|125.54|128.15|125.95|128.4|126.2|127.25|125.05|0
1709220900000|2024-02-29 15:35:00|128.23|126.03|127.82|125.62|128.65|126.45|127.57|125.37|0
1709221200000|2024-02-29 15:40:00|127.9|125.7|129.23|127.03|129.48|127.28|127.82|125.62|0
1709221500000|2024-02-29 15:45:00|129.31|127.11|127.49|125.29|129.89|127.69|127.32|125.12|0
1709221800000|2024-02-29 15:50:00|127.57|125.37|129.56|127.36|129.56|127.36|127.32|125.12|0
1709222100000|2024-02-29 15:55:00|129.39|127.19|129.26|127.06|129.72|127.52|128.47|126.27|0
1709222400000|2024-02-29 16:00:00|129.18|126.98|129.51|127.31|130.76|128.56|129.01|126.81|0
1709222700000|2024-02-29 16:05:00|129.59|127.39|129.01|126.81|129.76|127.56|128.6|126.4|0
1709223000000|2024-02-29 16:10:00|128.93|126.73|128.43|126.23|129.26|127.06|128.43|126.23|0
1709223300000|2024-02-29 16:15:00|128.59|126.39|128.35|126.15|128.76|126.56|128.26|126.06|0
1709223600000|2024-02-29 16:20:00|128.43|126.23|128.76|126.56|129.17|126.97|128.26|126.06|0
1709223900000|2024-02-29 16:25:00|128.8|126.6|130|127.8|130|127.8|128.51|126.31|0
1709224200000|2024-02-29 16:30:00|130.17|127.97|131.67|129.47|131.84|129.64|130.08|127.88|0
1709224500000|2024-02-29 16:35:00|131.59|129.39|135.04|132.84|135.04|132.84|130.83|128.63|0
1709224800000|2024-02-29 16:40:00|135.21|133.01|133.72|131.52|137.94|135.74|133.55|131.35|0
1709225100000|2024-02-29 16:45:00|133.63|131.43|132.44|130.24|134.4|132.2|132.36|130.16|0
1709225400000|2024-02-29 16:50:00|132.19|129.99|131.85|129.65|132.61|130.41|131.76|129.56|0
1709225700000|2024-02-29 16:55:00|131.76|129.56|131.51|129.31|132.27|130.07|131.26|129.06|0
1709226000000|2024-02-29 17:00:00|131.59|129.39|130.5|128.3|131.85|129.65|130.17|127.97|0
1709226300000|2024-02-29 17:05:00|130.58|128.38|131.51|129.31|132.01|129.81|130.33|128.13|0
1709226600000|2024-02-29 17:10:00|131.59|129.39|130.83|128.63|131.59|129.39|130.66|128.46|0
1709226900000|2024-02-29 17:15:00|130.75|128.55|130.49|128.29|131.17|128.97|130.33|128.13|0
1709227200000|2024-02-29 17:20:00|130.58|128.38|130.91|128.71|131.42|129.22|130.08|127.88|0
1709227500000|2024-02-29 17:25:00|131|128.8|131.92|129.72|132|129.8|130.74|128.54|0
1709227800000|2024-02-29 17:30:00|131.84|129.64|131.5|129.3|131.92|129.72|130.91|128.71|0
1709228100000|2024-02-29 17:35:00|131.46|129.26|130.99|128.79|131.58|129.38|130.91|128.71|0
1709228400000|2024-02-29 17:40:00|130.91|128.71|130.74|128.54|131.41|129.21|130.32|128.12|0
1709228700000|2024-02-29 17:45:00|130.82|128.62|130.07|127.87|131.24|129.04|129.65|127.45|0
1709229000000|2024-02-29 17:50:00|129.98|127.78|129.07|126.87|130.15|127.95|128.98|126.78|0
1709229300000|2024-02-29 17:55:00|128.98|126.78|129.15|126.95|129.31|127.11|128.98|126.78|0
1709229600000|2024-02-29 18:00:00|129.06|126.86|128.57|126.37|129.15|126.95|128.48|126.28|0
1709229900000|2024-02-29 18:05:00|128.65|126.45|130.35|128.15|130.52|128.32|128.48|126.28|0
1709230200000|2024-02-29 18:10:00|130.27|128.07|128.36|126.16|130.35|128.15|127.2|125|0
1709230500000|2024-02-29 18:15:00|128.44|126.24|128.52|126.32|129.02|126.82|128.28|126.08|0
1709230800000|2024-02-29 18:20:00|128.44|126.24|128.85|126.65|129.52|127.32|128.36|126.16|0
1709231100000|2024-02-29 18:25:00|128.94|126.74|128.27|126.07|128.94|126.74|127.95|125.75|0
1709231400000|2024-02-29 18:30:00|128.11|125.91|128.35|126.15|128.44|126.24|127.94|125.74|0
1709231700000|2024-02-29 18:35:00|128.44|126.24|128.27|126.07|128.6|126.4|127.94|125.74|0
1709232000000|2024-02-29 18:40:00|128.35|126.15|128.76|126.56|129.09|126.89|128.27|126.07|0
1709232300000|2024-02-29 18:45:00|128.72|126.52|128.76|126.56|129.01|126.81|128.35|126.15|0
1709232600000|2024-02-29 18:50:00|128.68|126.48|128.02|125.82|128.8|126.6|127.94|125.74|0
1709232900000|2024-02-29 18:55:00|127.94|125.74|128.1|125.9|128.35|126.15|127.77|125.57|0
1709233200000|2024-02-29 19:00:00|128.02|125.82|127.77|125.57|128.26|126.06|127.52|125.32|0
1709233500000|2024-02-29 19:05:00|127.85|125.65|128.1|125.9|128.67|126.47|127.77|125.57|0
1709233800000|2024-02-29 19:10:00|128.01|125.81|127.6|125.4|128.18|125.98|127.52|125.32|0
1709234100000|2024-02-29 19:15:00|127.52|125.32|126.94|124.74|127.76|125.56|126.7|124.5|0
1709234400000|2024-02-29 19:20:00|126.86|124.66|127.43|125.23|127.51|125.31|126.53|124.33|0
1709234700000|2024-02-29 19:25:00|127.35|125.15|128.42|126.22|129.25|127.05|127.35|125.15|0
1709235000000|2024-02-29 19:30:00|128.34|126.14|128.25|126.05|128.83|126.63|127.92|125.72|0
1709235300000|2024-02-29 19:35:00|128.33|126.13|128.33|126.13|128.5|126.3|128.09|125.89|0
1709235600000|2024-02-29 19:40:00|128.41|126.21|129.49|127.29|129.49|127.29|128.25|126.05|0
1709235900000|2024-02-29 19:45:00|129.41|127.21|129.24|127.04|130.24|128.04|128.99|126.79|0
1709236200000|2024-02-29 19:50:00|129.32|127.12|129.65|127.45|129.9|127.7|129.15|126.95|0
1709236500000|2024-02-29 19:55:00|129.73|127.53|128.33|126.13|129.73|127.53|128.33|126.13|0
1709236800000|2024-02-29 20:00:00|128.24|126.04|128.24|126.04|128.57|126.37|127.75|125.55|0
1709237100000|2024-02-29 20:05:00|128.32|126.12|127.83|125.63|128.32|126.12|127.83|125.63|0
1709237400000|2024-02-29 20:10:00|127.75|125.55|128.49|126.29|128.49|126.29|127.66|125.46|0
1709237700000|2024-02-29 20:15:00|128.57|126.37|127.74|125.54|128.57|126.37|127.66|125.46|0
1709238000000|2024-02-29 20:20:00|127.66|125.46|127.41|125.21|127.82|125.62|127.41|125.21|0
1709238300000|2024-02-29 20:25:00|127.49|125.29|127|124.8|127.58|125.38|126.92|124.72|0
1709238600000|2024-02-29 20:30:00|126.92|124.72|126.59|124.39|127|124.8|126.18|123.98|0
1709238900000|2024-02-29 20:35:00|126.51|124.31|126.02|123.82|126.67|124.47|126.02|123.82|0
1709239200000|2024-02-29 20:40:00|126.1|123.9|126.02|123.82|126.18|123.98|125.13|122.93|0
1709239500000|2024-02-29 20:45:00|125.94|123.74|124.88|122.68|125.94|123.74|124.32|122.12|0
1709239800000|2024-02-29 20:50:00|124.72|122.52|124.4|122.2|125.45|123.25|123.99|121.79|0
1709240100000|2024-02-29 20:55:00|124.48|122.28|126.09|123.89|126.09|123.89|121.92|119.72|0
1709240400000|2024-02-29 21:00:00|126.66|124.46|126.71|124.51|126.95|124.75|125.32|123.12|0
1709240700000|2024-02-29 21:05:00|126.79|124.59|125.81|123.61|127.61|125.41|125.81|123.61|0
1709241000000|2024-02-29 21:10:00|125.72|123.52|125.89|123.69|126.29|124.09|125.64|123.44|0
1709241300000|2024-02-29 21:15:00|125.99|123.59|125.66|123.26|125.99|123.59|125.58|123.18|0
1709241600000|2024-02-29 21:20:00|125.58|123.18|125.41|123.01|125.66|123.26|125.25|122.85|0
1709241900000|2024-02-29 21:25:00|125.46|123.06|125.09|122.69|125.58|123.18|125.09|122.69|0
1709242200000|2024-02-29 21:30:00|125.05|122.65|125.41|123.01|125.49|123.09|125.01|122.61|0
1709242500000|2024-02-29 21:35:00|125.37|122.97|125.41|123.01|125.49|123.09|125.25|122.85|0
1709242800000|2024-02-29 21:40:00|125.49|123.09|125.81|123.41|125.81|123.41|125.49|123.09|0
1709243100000|2024-02-29 21:45:00|125.89|123.49|125.73|123.33|126.06|123.66|125.65|123.25|0
1709243400000|2024-02-29 21:50:00|125.69|123.29|125.81|123.41|125.81|123.41|125.65|123.25|0
1709243700000|2024-02-29 21:55:00|125.73|123.33|125.77|123.37|126.13|123.73|125.73|123.33|0
1709244000000|2024-02-29 22:00:00|125.86|123.46|125.84|123.44|125.92|123.52|125.8|123.4|0
1709244300000|2024-02-29 22:05:00|125.82|123.42|125.89|123.49|125.89|123.49|125.78|123.38|0
1709244600000|2024-02-29 22:10:00|125.78|123.38|125.85|123.45|125.86|123.46|125.74|123.34|0
1709244900000|2024-02-29 22:15:00|125.82|123.42|125.89|123.49|125.89|123.49|125.82|123.42|0
1709245200000|2024-02-29 22:20:00|125.9|123.5|125.96|123.56|125.97|123.57|125.77|123.37|0
1709245500000|2024-02-29 22:25:00|125.95|123.55|125.95|123.55|125.95|123.55|125.95|123.55|0
1709245800000|2024-02-29 22:30:00|125.75|123.35|125.93|123.53|125.93|123.53|125.74|123.34|0
1709246100000|2024-02-29 22:35:00|125.88|123.48|125.97|123.57|126.02|123.62|125.88|123.48|0
1709246400000|2024-02-29 22:40:00|125.93|123.53|125.49|123.09|125.93|123.53|125.49|123.09|0
1709246700000|2024-02-29 22:45:00|125.69|123.29|125.52|123.12|125.73|123.33|125.44|123.04|0
1709247000000|2024-02-29 22:50:00|125.59|123.19|125.51|123.11|125.67|123.27|125.5|123.1|0
1709247300000|2024-02-29 22:55:00|125.5|123.1|125.4|123|125.5|123.1|125.38|122.98|0
1709247600000|2024-02-29 23:00:00|125.5|123.1|124.85|122.45|125.71|123.31|124.73|122.33|0
1709247900000|2024-02-29 23:05:00|124.81|122.41|125.22|122.82|125.22|122.82|124.73|122.33|0
1709248200000|2024-02-29 23:10:00|125.13|122.73|125.29|122.89|125.46|123.06|125.05|122.65|0
1709248500000|2024-02-29 23:15:00|125.21|122.81|125.78|123.38|125.86|123.46|125.21|122.81|0
1709248800000|2024-02-29 23:20:00|125.82|123.42|126.68|124.28|126.76|124.36|125.78|123.38|0
1709249100000|2024-02-29 23:25:00|126.64|124.24|126.51|124.11|126.68|124.28|126.43|124.03|0
1709249400000|2024-02-29 23:30:00|126.43|124.03|127.16|124.76|127.41|125.01|126.27|123.87|0
1709249700000|2024-02-29 23:35:00|127.41|125.01|127.49|125.09|127.82|125.42|127.33|124.93|0
1709250000000|2024-02-29 23:40:00|127.41|125.01|127.65|125.25|127.65|125.25|127.41|125.01|0
1709250300000|2024-02-29 23:45:00|127.74|125.34|126.91|124.51|127.82|125.42|126.91|124.51|0
1709250600000|2024-02-29 23:50:00|126.75|124.35|126.91|124.51|126.99|124.59|126.67|124.27|0
1709250900000|2024-02-29 23:55:00|126.83|124.43|126.83|124.43|127.07|124.67|126.75|124.35|0
1709251200000|2024-03-01 00:00:00|126.79|124.39|126.09|123.69|126.83|124.43|126.09|123.69|0
1709251500000|2024-03-01 00:05:00|126.17|123.77|126.01|123.61|126.34|123.94|125.93|123.53|0
1709251800000|2024-03-01 00:10:00|125.93|123.53|125.92|123.52|126.05|123.65|125.84|123.44|0
1709252100000|2024-03-01 00:15:00|125.84|123.44|125.6|123.2|126.01|123.61|125.6|123.2|0
1709252400000|2024-03-01 00:20:00|125.64|123.24|125.76|123.36|125.76|123.36|125.43|123.03|0
1709252700000|2024-03-01 00:25:00|125.68|123.28|125.84|123.44|125.84|123.44|125.59|123.19|0
1709253000000|2024-03-01 00:30:00|125.8|123.4|125.92|123.52|126|123.6|125.68|123.28|0
1709253300000|2024-03-01 00:35:00|126|123.6|125.92|123.52|126|123.6|125.59|123.19|0
1709253600000|2024-03-01 00:40:00|126|123.6|125.83|123.43|126.16|123.76|125.83|123.43|0
1709253900000|2024-03-01 00:45:00|125.91|123.51|125.91|123.51|126.16|123.76|125.83|123.43|0
1709254200000|2024-03-01 00:50:00|125.75|123.35|125.42|123.02|125.75|123.35|125.18|122.78|0
1709254500000|2024-03-01 00:55:00|125.34|122.94|125.18|122.78|125.5|123.1|125.1|122.7|0
1709254800000|2024-03-01 01:00:00|125.1|122.7|125.01|122.61|125.22|122.82|124.69|122.29|0
1709255100000|2024-03-01 01:05:00|125.18|122.78|125.34|122.94|125.66|123.26|125.18|122.78|0
1709255400000|2024-03-01 01:10:00|125.26|122.86|125.25|122.85|125.42|123.02|125.01|122.61|0
1709255700000|2024-03-01 01:15:00|125.24|123.04|125.15|122.95|125.32|123.12|124.99|122.79|0
1709256000000|2024-03-01 01:20:00|125.07|122.87|125.15|122.95|125.31|123.11|125.07|122.87|0
1709256300000|2024-03-01 01:25:00|125.23|123.03|124.91|122.71|125.23|123.03|124.74|122.54|0
1709256600000|2024-03-01 01:30:00|124.99|122.79|124.5|122.3|124.99|122.79|124.5|122.3|0
1709256900000|2024-03-01 01:35:00|124.42|122.22|123.85|121.65|124.5|122.3|123.69|121.49|0
1709257200000|2024-03-01 01:40:00|123.77|121.57|125.83|123.63|125.91|123.71|123.61|121.41|0
1709257500000|2024-03-01 01:45:00|125.75|123.55|125.35|123.15|125.83|123.63|125.1|122.9|0
1709257800000|2024-03-01 01:50:00|125.26|123.06|125.02|122.82|125.35|123.15|124.94|122.74|0
1709258100000|2024-03-01 01:55:00|125.1|122.9|124.22|122.02|125.1|122.9|124.22|122.02|0
1709258400000|2024-03-01 02:00:00|124.3|122.1|124.62|122.42|124.7|122.5|124.3|122.1|0
1709258700000|2024-03-01 02:05:00|124.54|122.34|124.53|122.33|124.7|122.5|124.45|122.25|0
1709259000000|2024-03-01 02:10:00|124.62|122.42|124.45|122.25|124.69|122.49|124.29|122.09|0
1709259300000|2024-03-01 02:15:00|124.37|122.17|124.53|122.33|124.61|122.41|124.25|122.05|0
1709259600000|2024-03-01 02:20:00|124.61|122.41|124.29|122.09|124.61|122.41|124.21|122.01|0
1709259900000|2024-03-01 02:25:00|124.21|122.01|124.29|122.09|124.53|122.33|124.13|121.93|0
1709260200000|2024-03-01 02:30:00|124.21|122.01|124.45|122.25|124.45|122.25|124.13|121.93|0
1709260500000|2024-03-01 02:35:00|124.37|122.17|124.44|122.24|124.57|122.37|124.36|122.16|0
1709260800000|2024-03-01 02:40:00|124.52|122.32|124.36|122.16|124.52|122.32|124.28|122.08|0
1709261100000|2024-03-01 02:45:00|124.4|122.2|124.2|122|124.44|122.24|124.2|122|0
1709261400000|2024-03-01 02:50:00|124.28|122.08|123.88|121.68|124.28|122.08|123.72|121.52|0
1709261700000|2024-03-01 02:55:00|123.96|121.76|123.88|121.68|124.04|121.84|123.8|121.6|0
1709262000000|2024-03-01 03:00:00|123.8|121.6|123.56|121.36|123.88|121.68|123.4|121.2|0
1709262300000|2024-03-01 03:05:00|123.48|121.28|123.63|121.43|123.72|121.52|123.48|121.28|0
1709262600000|2024-03-01 03:10:00|123.71|121.51|123.63|121.43|123.71|121.51|123.47|121.27|0
1709262900000|2024-03-01 03:15:00|123.67|121.47|123.55|121.35|123.67|121.47|123.47|121.27|0
1709263200000|2024-03-01 03:20:00|123.63|121.43|123.71|121.51|123.71|121.51|123.55|121.35|0
1709263500000|2024-03-01 03:25:00|123.63|121.43|123.55|121.35|123.63|121.43|123.39|121.19|0
1709263800000|2024-03-01 03:30:00|123.63|121.43|123.71|121.51|123.75|121.55|123.63|121.43|0
1709264100000|2024-03-01 03:35:00|123.79|121.59|123.7|121.5|123.87|121.67|123.7|121.5|0
1709264400000|2024-03-01 03:40:00|123.78|121.58|123.78|121.58|123.78|121.58|123.62|121.42|0
1709264700000|2024-03-01 03:45:00|123.74|121.54|123.7|121.5|123.86|121.66|123.62|121.42|0
1709265000000|2024-03-01 03:50:00|123.78|121.58|123.7|121.5|123.86|121.66|123.62|121.42|0
1709265300000|2024-03-01 03:55:00|123.62|121.42|123.62|121.42|123.78|121.58|123.62|121.42|0
1709265600000|2024-03-01 04:00:00|123.54|121.34|123.78|121.58|123.78|121.58|123.54|121.34|0
1709265900000|2024-03-01 04:05:00|123.86|121.66|124.01|121.81|124.01|121.81|123.77|121.57|0
1709266200000|2024-03-01 04:10:00|123.93|121.73|123.93|121.73|124.17|121.97|123.93|121.73|0
1709266500000|2024-03-01 04:15:00|123.85|121.65|123.93|121.73|124.01|121.81|123.85|121.65|0
1709266800000|2024-03-01 04:20:00|123.97|121.77|124.09|121.89|124.09|121.89|123.93|121.73|0
1709267100000|2024-03-01 04:25:00|124.01|121.81|124.17|121.97|124.21|122.01|124.01|121.81|0
1709267400000|2024-03-01 04:30:00|124.09|121.89|124.17|121.97|124.25|122.05|124.09|121.89|0
1709267700000|2024-03-01 04:35:00|124.16|121.96|124.16|121.96|124.32|122.12|124.16|121.96|0
1709268000000|2024-03-01 04:40:00|124.24|122.04|124.32|122.12|124.4|122.2|124.16|121.96|0
1709268300000|2024-03-01 04:45:00|124.24|122.04|124.4|122.2|124.4|122.2|124.24|122.04|0
1709268600000|2024-03-01 04:50:00|124.32|122.12|124.32|122.12|124.4|122.2|124.32|122.12|0
1709268900000|2024-03-01 04:55:00|124.4|122.2|124.4|122.2|124.4|122.2|124.32|122.12|0
1709269200000|2024-03-01 05:00:00|124.48|122.28|124.4|122.2|124.48|122.28|124.32|122.12|0
1709269500000|2024-03-01 05:05:00|124.48|122.28|124.55|122.35|124.63|122.43|124.39|122.19|0
1709269800000|2024-03-01 05:10:00|124.47|122.27|124.15|121.95|124.47|122.27|124.15|121.95|0
1709270100000|2024-03-01 05:15:00|124.23|122.03|124.23|122.03|124.31|122.11|124.15|121.95|0
1709270400000|2024-03-01 05:20:00|124.15|121.95|124.31|122.11|124.31|122.11|123.99|121.79|0
1709270700000|2024-03-01 05:25:00|124.23|122.03|124.23|122.03|124.31|122.11|124.23|122.03|0
1709271000000|2024-03-01 05:30:00|124.31|122.11|124.38|122.18|124.55|122.35|124.31|122.11|0
1709271300000|2024-03-01 05:35:00|124.3|122.1|124.38|122.18|124.38|122.18|124.3|122.1|0
1709271600000|2024-03-01 05:40:00|124.3|122.1|124.14|121.94|124.3|122.1|124.14|121.94|0
1709271900000|2024-03-01 05:45:00|124.06|121.86|123.9|121.7|124.06|121.86|123.66|121.46|0
1709272200000|2024-03-01 05:50:00|123.82|121.62|123.9|121.7|123.9|121.7|123.74|121.54|0
1709272500000|2024-03-01 05:55:00|123.98|121.78|124.06|121.86|124.06|121.86|123.9|121.7|0
1709272800000|2024-03-01 06:00:00|123.98|121.78|124.13|121.93|124.13|121.93|123.74|121.54|0
1709273100000|2024-03-01 06:05:00|124.05|121.85|123.89|121.69|124.13|121.93|123.65|121.45|0
1709273400000|2024-03-01 06:10:00|123.93|121.73|123.61|121.41|123.93|121.73|123.57|121.37|0
1709273700000|2024-03-01 06:15:00|123.57|121.37|123.09|120.89|123.57|121.37|123.09|120.89|0
1709274000000|2024-03-01 06:20:00|123.17|120.97|123.41|121.21|123.41|121.21|123.09|120.89|0
1709274300000|2024-03-01 06:25:00|123.45|121.25|123.33|121.13|123.49|121.29|123.33|121.13|0
1709274600000|2024-03-01 06:30:00|123.41|121.21|123.64|121.44|123.73|121.53|123.41|121.21|0
1709274900000|2024-03-01 06:35:00|123.57|121.37|123.56|121.36|123.72|121.52|123.56|121.36|0
1709275200000|2024-03-01 06:40:00|123.6|121.4|123.48|121.28|123.64|121.44|123.32|121.12|0
1709275500000|2024-03-01 06:45:00|123.4|121.2|123.4|121.2|123.56|121.36|123.24|121.04|0
1709275800000|2024-03-01 06:50:00|123.48|121.28|123.56|121.36|123.64|121.44|123.48|121.28|0
1709276100000|2024-03-01 06:55:00|123.52|121.32|123.16|120.96|123.56|121.36|123.16|120.96|0
1709276400000|2024-03-01 07:00:00|123.4|121.2|122.44|120.24|123.56|121.36|122.44|120.24|0
1709276700000|2024-03-01 07:05:00|122.4|120.2|122.84|120.64|123.16|120.96|122.4|120.2|0
1709277000000|2024-03-01 07:10:00|122.76|120.56|122.84|120.64|123|120.8|122.68|120.48|0
1709277300000|2024-03-01 07:15:00|122.92|120.72|122.6|120.4|122.92|120.72|122.44|120.24|0
1709277600000|2024-03-01 07:20:00|122.52|120.32|122.83|120.63|123.07|120.87|122.52|120.32|0
1709277900000|2024-03-01 07:25:00|122.91|120.71|122.83|120.63|122.99|120.79|122.75|120.55|0
1709278200000|2024-03-01 07:30:00|122.91|120.71|122.67|120.47|122.99|120.79|122.43|120.23|0
1709278500000|2024-03-01 07:35:00|122.59|120.39|122.75|120.55|122.83|120.63|122.51|120.31|0
1709278800000|2024-03-01 07:40:00|122.67|120.47|122.67|120.47|122.83|120.63|122.51|120.31|0
1709279100000|2024-03-01 07:45:00|122.75|120.55|122.94|120.74|123.06|120.86|122.74|120.54|0
1709279400000|2024-03-01 07:50:00|122.9|120.7|122.9|120.7|123.14|120.94|122.82|120.62|0
1709279700000|2024-03-01 07:55:00|122.98|120.78|123.06|120.86|123.06|120.86|122.82|120.62|0
1709280000000|2024-03-01 08:00:00|123.14|120.94|123.3|121.1|123.62|121.42|123.14|120.94|0
1709280300000|2024-03-01 08:05:00|123.22|121.02|123.37|121.17|123.37|121.17|122.9|120.7|0
1709280600000|2024-03-01 08:10:00|123.41|121.21|123.77|121.57|123.77|121.57|123.29|121.09|0
1709280900000|2024-03-01 08:15:00|123.85|121.65|124.01|121.81|124.17|121.97|123.61|121.41|0
1709281200000|2024-03-01 08:20:00|124.09|121.89|124.09|121.89|124.25|122.05|123.77|121.57|0
1709281500000|2024-03-01 08:25:00|124.17|121.97|124.09|121.89|124.41|122.21|124.01|121.81|0
1709281800000|2024-03-01 08:30:00|124.17|121.97|124.48|122.28|124.56|122.36|123.92|121.72|0
1709282100000|2024-03-01 08:35:00|124.53|122.33|123.59|121.39|125.65|123.45|123.51|121.31|0
1709282400000|2024-03-01 08:40:00|123.75|121.55|123.98|121.78|124.15|121.95|123.51|121.31|0
1709282700000|2024-03-01 08:45:00|123.9|121.7|124.38|122.18|124.55|122.35|123.82|121.62|0
1709283000000|2024-03-01 08:50:00|124.3|122.1|124.38|122.18|124.71|122.51|124.3|122.1|0
1709283300000|2024-03-01 08:55:00|124.34|122.14|124.3|122.1|124.54|122.34|124.14|121.94|0
1709283600000|2024-03-01 09:00:00|124.38|122.18|124.22|122.02|124.42|122.22|123.82|121.62|0
1709283900000|2024-03-01 09:05:00|124.14|121.94|123.74|121.54|124.62|122.42|123.74|121.54|0
1709284200000|2024-03-01 09:10:00|123.66|121.46|123.65|121.45|124.22|122.02|123.5|121.3|0
1709284500000|2024-03-01 09:15:00|123.57|121.37|123.25|121.05|123.65|121.45|123.25|121.05|0
1709284800000|2024-03-01 09:20:00|123.21|121.01|123.01|120.81|123.21|121.01|122.77|120.57|0
1709285100000|2024-03-01 09:25:00|123.09|120.89|123.17|120.97|123.25|121.05|123.01|120.81|0
1709285400000|2024-03-01 09:30:00|123.25|121.05|123.89|121.69|124.37|122.17|123.25|121.05|0
1709285700000|2024-03-01 09:35:00|123.81|121.61|123.49|121.29|123.81|121.61|123.33|121.13|0
1709286000000|2024-03-01 09:40:00|123.41|121.21|123.48|121.28|123.48|121.28|123.25|121.05|0
1709286300000|2024-03-01 09:45:00|123.56|121.36|123.56|121.36|123.8|121.6|123.4|121.2|0
1709286600000|2024-03-01 09:50:00|123.64|121.44|123.64|121.44|123.72|121.52|123.4|121.2|0
1709286900000|2024-03-01 09:55:00|123.72|121.52|124.12|121.92|124.12|121.92|123.72|121.52|0
1709287200000|2024-03-01 10:00:00|124.2|122|124.76|122.56|125.08|122.88|124.16|121.96|0
1709287500000|2024-03-01 10:05:00|124.84|122.64|124.6|122.4|124.92|122.72|124.36|122.16|0
1709287800000|2024-03-01 10:10:00|124.68|122.48|126.46|124.26|126.54|124.34|124.68|122.48|0
1709288100000|2024-03-01 10:15:00|126.38|124.18|128.84|126.64|129|126.8|126.3|124.1|0
1709288400000|2024-03-01 10:20:00|128.75|126.55|130.08|127.88|130.08|127.88|128.59|126.39|0
1709288700000|2024-03-01 10:25:00|130.16|127.96|130.13|127.93|131.49|129.29|129.26|127.06|0
1709289000000|2024-03-01 10:30:00|130.21|128.01|128.88|126.68|130.21|128.01|128.88|126.68|0
1709289300000|2024-03-01 10:35:00|128.8|126.6|128.39|126.19|129.13|126.93|127.89|125.69|0
1709289600000|2024-03-01 10:40:00|128.35|126.15|128.51|126.31|128.96|126.76|128.22|126.02|0
1709289900000|2024-03-01 10:45:00|128.55|126.35|128.46|126.26|129.25|127.05|128.13|125.93|0
1709290200000|2024-03-01 10:50:00|128.3|126.1|129.12|126.92|129.45|127.25|128.3|126.1|0
1709290500000|2024-03-01 10:55:00|129.04|126.84|128.38|126.18|129.37|127.17|128.29|126.09|0
1709290800000|2024-03-01 11:00:00|128.46|126.26|127.84|125.64|128.54|126.34|127.64|125.44|0
1709291100000|2024-03-01 11:05:00|127.8|125.6|128.13|125.93|128.13|125.93|127.55|125.35|0
1709291400000|2024-03-01 11:10:00|128.04|125.84|127.39|125.19|128.21|126.01|127.39|125.19|0
1709291700000|2024-03-01 11:15:00|127.3|125.1|126.97|124.77|127.39|125.19|126.89|124.69|0
1709292000000|2024-03-01 11:20:00|126.89|124.69|127.14|124.94|127.38|125.18|126.89|124.69|0
1709292300000|2024-03-01 11:25:00|127.05|124.85|127.05|124.85|127.3|125.1|126.97|124.77|0
1709292600000|2024-03-01 11:30:00|126.97|124.77|127.05|124.85|127.3|125.1|126.89|124.69|0
1709292900000|2024-03-01 11:35:00|126.97|124.77|127.38|125.18|127.54|125.34|126.97|124.77|0
1709293200000|2024-03-01 11:40:00|127.3|125.1|126.8|124.6|127.3|125.1|126.56|124.36|0
1709293500000|2024-03-01 11:45:00|126.88|124.68|126.64|124.44|126.88|124.68|126.31|124.11|0
1709293800000|2024-03-01 11:50:00|126.6|124.4|126.8|124.6|126.88|124.68|126.47|124.27|0
1709294100000|2024-03-01 11:55:00|126.72|124.52|126.47|124.27|126.76|124.56|126.47|124.27|0
1709294400000|2024-03-01 12:00:00|126.39|124.19|126.55|124.35|126.71|124.51|126.15|123.95|0
1709294700000|2024-03-01 12:05:00|126.63|124.43|126.96|124.76|127.04|124.84|126.31|124.11|0
1709295000000|2024-03-01 12:10:00|126.92|124.72|126.79|124.59|127.04|124.84|126.71|124.51|0
1709295300000|2024-03-01 12:15:00|126.71|124.51|126.87|124.67|126.96|124.76|126.38|124.18|0
1709295600000|2024-03-01 12:20:00|126.79|124.59|127.36|125.16|127.44|125.24|126.55|124.35|0
1709295900000|2024-03-01 12:25:00|127.28|125.08|127.2|125|127.36|125.16|126.87|124.67|0
1709296200000|2024-03-01 12:30:00|127.28|125.08|127.03|124.83|127.44|125.24|126.95|124.75|0
1709296500000|2024-03-01 12:35:00|126.95|124.75|126.26|124.06|127.03|124.83|126.21|124.01|0
1709296800000|2024-03-01 12:40:00|126.13|123.93|126.37|124.17|126.37|124.17|126.13|123.93|0
1709297100000|2024-03-01 12:45:00|126.46|124.26|125.88|123.68|126.46|124.26|125.8|123.6|0
1709297400000|2024-03-01 12:50:00|125.97|123.77|125.4|123.2|125.97|123.77|125.32|123.12|0
1709297700000|2024-03-01 12:55:00|125.32|123.12|125.96|123.76|125.96|123.76|125.32|123.12|0
1709298000000|2024-03-01 13:00:00|126.04|123.84|125.64|123.44|126.12|123.92|125.64|123.44|0
1709298300000|2024-03-01 13:05:00|125.72|123.52|125.07|122.87|125.72|123.52|124.91|122.71|0
1709298600000|2024-03-01 13:10:00|125.15|122.95|124.9|122.7|125.31|123.11|124.9|122.7|0
1709298900000|2024-03-01 13:15:00|124.99|122.79|125.27|123.07|125.8|123.6|124.74|122.54|0
1709299200000|2024-03-01 13:20:00|125.43|123.23|126.24|124.04|126.32|124.12|125.27|123.07|0
1709299500000|2024-03-01 13:25:00|126.07|123.87|125.34|123.14|126.16|123.96|125.34|123.14|0
1709299800000|2024-03-01 13:30:00|125.18|122.98|125.67|123.47|125.75|123.55|125.02|122.82|0
1709300100000|2024-03-01 13:35:00|125.58|123.38|126.27|124.07|127.13|124.93|125.58|123.38|0
1709300400000|2024-03-01 13:40:00|126.31|124.11|126.72|124.52|127.13|124.93|125.91|123.71|0
1709300700000|2024-03-01 13:45:00|126.64|124.44|125.34|123.14|126.8|124.6|125.34|123.14|0
1709301000000|2024-03-01 13:50:00|125.42|123.22|126.47|124.27|126.47|124.27|125.34|123.14|0
1709301300000|2024-03-01 13:55:00|126.55|124.35|126.06|123.86|126.71|124.51|126.06|123.86|0
1709301600000|2024-03-01 14:00:00|126.14|123.94|126.22|124.02|126.47|124.27|126.06|123.86|0
1709301900000|2024-03-01 14:05:00|126.14|123.94|126.63|124.43|126.71|124.51|126.06|123.86|0
1709302200000|2024-03-01 14:10:00|126.47|124.27|125.77|123.57|126.55|124.35|125.61|123.41|0
1709302500000|2024-03-01 14:15:00|125.69|123.49|125.36|123.16|125.77|123.57|125.12|122.92|0
1709302800000|2024-03-01 14:20:00|125.44|123.24|124.96|122.76|125.52|123.32|124.87|122.67|0
1709303100000|2024-03-01 14:25:00|125.12|122.92|124.55|122.35|125.28|123.08|124.47|122.27|0
1709303400000|2024-03-01 14:30:00|124.47|122.27|123.47|121.27|124.63|122.43|123.07|120.87|0
1709303700000|2024-03-01 14:35:00|123.39|121.19|124.14|121.94|125.31|123.11|123.31|121.11|0
1709304000000|2024-03-01 14:40:00|124.22|122.02|124.3|122.1|125.51|123.31|123.89|121.69|0
1709304300000|2024-03-01 14:45:00|124.14|121.94|124.54|122.34|125.35|123.15|123.81|121.61|0
1709304600000|2024-03-01 14:50:00|124.62|122.42|125.34|123.14|125.34|123.14|124.37|122.17|0
1709304900000|2024-03-01 14:55:00|125.26|123.06|124.21|122.01|125.67|123.47|124.13|121.93|0
1709305200000|2024-03-01 15:00:00|122.57|120.37|125.18|122.98|125.34|123.14|121.14|118.94|0
1709305500000|2024-03-01 15:05:00|124.77|122.57|122.05|119.85|124.77|122.57|121.89|119.69|0
1709305800000|2024-03-01 15:10:00|121.89|119.69|121.49|119.29|122.13|119.93|121.1|118.9|0
1709306100000|2024-03-01 15:15:00|121.41|119.21|122.01|119.81|122.01|119.81|120.21|118.01|0
1709306400000|2024-03-01 15:20:00|121.93|119.73|121.42|119.22|122.17|119.97|120.98|118.78|0
1709306700000|2024-03-01 15:25:00|121.3|119.1|120.19|117.99|121.37|119.17|120.12|117.92|0
1709307000000|2024-03-01 15:30:00|119.88|117.68|121.77|119.57|122.08|119.88|119.88|117.68|0
1709307300000|2024-03-01 15:35:00|121.85|119.65|122|119.8|122.16|119.96|121.06|118.86|0
1709307600000|2024-03-01 15:40:00|121.92|119.72|121.19|118.99|122.16|119.96|120.58|118.38|0
1709307900000|2024-03-01 15:45:00|121.26|119.06|120.79|118.59|121.26|119.06|120.09|117.89|0
1709308200000|2024-03-01 15:50:00|120.71|118.51|120.01|117.81|120.79|118.59|119.93|117.73|0
1709308500000|2024-03-01 15:55:00|120.16|117.96|120.54|118.34|121.17|118.97|119.38|117.18|0
1709308800000|2024-03-01 16:00:00|120.38|118.18|119.29|117.09|120.62|118.42|119.14|116.94|0
1709309100000|2024-03-01 16:05:00|119.22|117.02|118.98|116.78|119.6|117.4|118.36|116.16|0
1709309400000|2024-03-01 16:10:00|119.06|116.86|119.99|117.79|120.07|117.87|118.52|116.32|0
1709309700000|2024-03-01 16:15:00|120.07|117.87|119.21|117.01|120.07|117.87|119.06|116.86|0
1709310000000|2024-03-01 16:20:00|119.9|117.7|119.94|117.74|120.05|117.85|119.2|117|0
1709310300000|2024-03-01 16:25:00|119.9|117.7|120.67|118.47|120.91|118.71|119.9|117.7|0
1709310600000|2024-03-01 16:30:00|120.52|118.32|121.53|119.33|121.77|119.57|120.52|118.32|0
1709310900000|2024-03-01 16:35:00|121.45|119.25|120.59|118.39|122.55|120.35|120.59|118.39|0
1709311200000|2024-03-01 16:40:00|120.52|118.32|120.44|118.24|120.67|118.47|120.05|117.85|0
1709311500000|2024-03-01 16:45:00|120.28|118.08|120.63|118.43|120.86|118.66|119.66|117.46|0
1709311800000|2024-03-01 16:50:00|120.55|118.35|120.47|118.27|120.86|118.66|120.32|118.12|0
1709312100000|2024-03-01 16:55:00|120.55|118.35|120.7|118.5|121.01|118.81|120.24|118.04|0
1709312400000|2024-03-01 17:00:00|120.78|118.58|121.4|119.2|121.56|119.36|120.78|118.58|0
1709312700000|2024-03-01 17:05:00|121.32|119.12|121.71|119.51|122.02|119.82|121.01|118.81|0
1709313000000|2024-03-01 17:10:00|121.63|119.43|120.23|118.03|121.63|119.43|120.15|117.95|0
1709313300000|2024-03-01 17:15:00|120.31|118.11|120|117.8|120.54|118.34|119.77|117.57|0
1709313600000|2024-03-01 17:20:00|119.92|117.72|119.3|117.1|119.92|117.72|119.07|116.87|0
1709313900000|2024-03-01 17:25:00|119.38|117.18|119.53|117.33|119.53|117.33|118.84|116.64|0
1709314200000|2024-03-01 17:30:00|119.45|117.25|118.99|116.79|119.84|117.64|118.84|116.64|0
1709314500000|2024-03-01 17:35:00|119.15|116.95|118.99|116.79|119.3|117.1|118.38|116.18|0
1709314800000|2024-03-01 17:40:00|119.07|116.87|118.99|116.79|119.45|117.25|118.83|116.63|0
1709315100000|2024-03-01 17:45:00|118.91|116.71|118.45|116.25|119.53|117.33|118.37|116.17|0
1709315400000|2024-03-01 17:50:00|118.37|116.17|118.07|115.87|118.6|116.4|117.99|115.79|0
1709315700000|2024-03-01 17:55:00|117.99|115.79|118.6|116.4|118.68|116.48|117.84|115.64|0
1709316000000|2024-03-01 18:00:00|118.52|116.32|118.97|116.77|119.51|117.31|118.52|116.32|0
1709316300000|2024-03-01 18:05:00|119.12|116.92|118.74|116.54|119.2|117|118.28|116.08|0
1709316600000|2024-03-01 18:10:00|118.66|116.46|118.89|116.69|118.89|116.69|118.2|116|0
1709316900000|2024-03-01 18:15:00|118.81|116.61|119.04|116.84|119.19|116.99|118.35|116.15|0
1709317200000|2024-03-01 18:20:00|119.12|116.92|118.58|116.38|119.19|116.99|118.27|116.07|0
1709317500000|2024-03-01 18:25:00|118.35|116.15|118.12|115.92|118.58|116.38|117.81|115.61|0
1709317800000|2024-03-01 18:30:00|118.04|115.84|117.96|115.76|118.5|116.3|117.96|115.76|0
1709318100000|2024-03-01 18:35:00|118.04|115.84|118.11|115.91|118.42|116.22|117.96|115.76|0
1709318400000|2024-03-01 18:40:00|118.04|115.84|117.87|115.67|118.04|115.84|117.13|114.93|0
1709318700000|2024-03-01 18:45:00|117.8|115.6|118.1|115.9|118.25|116.05|117.42|115.22|0
1709319000000|2024-03-01 18:50:00|118.18|115.98|117.87|115.67|118.37|116.17|117.87|115.67|0
1709319300000|2024-03-01 18:55:00|117.95|115.75|117.11|114.91|117.95|115.75|116.96|114.76|0
1709319600000|2024-03-01 19:00:00|117.04|114.84|116.13|113.93|117.04|114.84|115.98|113.78|0
1709319900000|2024-03-01 19:05:00|116.65|114.45|116.42|114.22|116.8|114.6|115.98|113.78|0
1709320200000|2024-03-01 19:10:00|116.57|114.37|116.12|113.92|116.57|114.37|115.75|113.55|0
1709320500000|2024-03-01 19:15:00|116.05|113.85|116.49|114.29|116.72|114.52|115.6|113.4|0
1709320800000|2024-03-01 19:20:00|116.42|114.22|116.34|114.14|117.32|115.12|115.9|113.7|0
1709321100000|2024-03-01 19:25:00|116.42|114.22|115.52|113.32|116.49|114.29|115.52|113.32|0
1709321400000|2024-03-01 19:30:00|115.37|113.17|116.49|114.29|116.87|114.67|115.22|113.02|0
1709321700000|2024-03-01 19:35:00|116.41|114.21|116.79|114.59|117.13|114.93|116.11|113.91|0
1709322000000|2024-03-01 19:40:00|116.86|114.66|116.83|114.63|117.24|115.04|116.56|114.36|0
1709322300000|2024-03-01 19:45:00|116.79|114.59|116.41|114.21|116.86|114.66|116.34|114.14|0
1709322600000|2024-03-01 19:50:00|116.33|114.13|116.03|113.83|116.48|114.28|115.81|113.61|0
1709322900000|2024-03-01 19:55:00|115.96|113.76|115.73|113.53|115.96|113.76|115.51|113.31|0
1709323200000|2024-03-01 20:00:00|115.81|113.61|116.85|114.65|117.08|114.88|115.81|113.61|0
1709323500000|2024-03-01 20:05:00|116.78|114.58|117.08|114.88|117.83|115.63|116.33|114.13|0
1709323800000|2024-03-01 20:10:00|117.15|114.95|117.23|115.03|117.98|115.78|117.08|114.88|0
1709324100000|2024-03-01 20:15:00|117.3|115.1|117|114.8|117.83|115.63|116.92|114.72|0
1709324400000|2024-03-01 20:20:00|116.92|114.72|117.22|115.02|117.22|115.02|116.32|114.12|0
1709324700000|2024-03-01 20:25:00|117|114.8|116.4|114.2|117.07|114.87|116.17|113.97|0
1709325000000|2024-03-01 20:30:00|116.32|114.12|116.54|114.34|117|114.8|116.02|113.82|0
1709325300000|2024-03-01 20:35:00|116.62|114.42|116.77|114.57|116.92|114.72|116.32|114.12|0
1709325600000|2024-03-01 20:40:00|116.69|114.49|116.54|114.34|117.07|114.87|116.47|114.27|0
1709325900000|2024-03-01 20:45:00|116.62|114.42|116.13|113.93|116.77|114.57|115.94|113.74|0
1709326200000|2024-03-01 20:50:00|116.16|113.96|116.24|114.04|117.14|114.94|116.09|113.89|0
1709326500000|2024-03-01 20:55:00|116.46|114.26|116.46|114.26|116.61|114.41|115.64|113.44|0
1709326800000|2024-03-01 21:00:00|116.84|114.64|117.36|115.16|117.44|115.24|116.69|114.49|0
1709327100000|2024-03-01 21:05:00|117.44|115.24|117.44|115.24|117.59|115.39|117.28|115.08|0
1709327400000|2024-03-01 21:10:00|117.36|115.16|117.66|115.46|117.74|115.54|117.36|115.16|0
1709515500000|2024-03-04 01:25:00|117.37|115.17|117.3|115.1|117.52|115.32|117.3|115.1|0
1709515800000|2024-03-04 01:30:00|117.37|115.17|117.45|115.25|117.6|115.4|117.37|115.17|0
1709516100000|2024-03-04 01:35:00|117.37|115.17|117.29|115.09|117.37|115.17|117.07|114.87|0
1709516400000|2024-03-04 01:40:00|117.22|115.02|117.44|115.24|117.44|115.24|117.22|115.02|0
1709516700000|2024-03-04 01:45:00|117.52|115.32|117.22|115.02|117.52|115.32|117.22|115.02|0
1709517000000|2024-03-04 01:50:00|117.29|115.09|117.59|115.39|117.67|115.47|117.21|115.01|0
1709517300000|2024-03-04 01:55:00|117.52|115.32|117.44|115.24|117.67|115.47|117.36|115.16|0
1709517600000|2024-03-04 02:00:00|117.48|115.28|117.36|115.16|117.48|115.28|117.29|115.09|0
1709517900000|2024-03-04 02:05:00|116.95|114.75|116.65|114.45|116.95|114.75|116.27|114.07|0
1709518200000|2024-03-04 02:10:00|116.72|114.52|116.65|114.45|116.72|114.52|116.57|114.37|0
1709518500000|2024-03-04 02:15:00|116.72|114.52|116.34|114.14|116.72|114.52|116.27|114.07|0
1709518800000|2024-03-04 02:20:00|116.38|114.18|116.27|114.07|116.42|114.22|116.19|113.99|0
1709519100000|2024-03-04 02:25:00|116.34|114.14|116.27|114.07|116.34|114.14|116.19|113.99|0
1709519400000|2024-03-04 02:30:00|116.23|114.03|116.26|114.06|116.34|114.14|116.11|113.91|0
1709519700000|2024-03-04 02:35:00|116.19|113.99|116.26|114.06|116.26|114.06|116.19|113.99|0
1709520000000|2024-03-04 02:40:00|116.19|113.99|116.11|113.91|116.26|114.06|116.04|113.84|0
1709520300000|2024-03-04 02:45:00|116.07|113.87|115.96|113.76|116.11|113.91|115.92|113.72|0
1709520600000|2024-03-04 02:50:00|116.03|113.83|116.18|113.98|116.18|113.98|115.96|113.76|0
1709520900000|2024-03-04 02:55:00|116.26|114.06|116.18|113.98|116.26|114.06|116.11|113.91|0
1709521200000|2024-03-04 03:00:00|116.25|114.05|116.25|114.05|116.25|114.05|116.18|113.98|0
1709521500000|2024-03-04 03:05:00|116.33|114.13|116.4|114.2|116.48|114.28|116.33|114.13|0
1709521800000|2024-03-04 03:10:00|116.48|114.28|116.48|114.28|116.48|114.28|116.48|114.28|0
1709522100000|2024-03-04 03:15:00|116.4|114.2|116.4|114.2|116.4|114.2|116.32|114.12|0
1709522400000|2024-03-04 03:20:00|116.47|114.27|116.4|114.2|116.47|114.27|116.36|114.16|0
1709522700000|2024-03-04 03:25:00|116.47|114.27|116.4|114.2|116.55|114.35|116.4|114.2|0
1709523000000|2024-03-04 03:30:00|116.43|114.23|116.47|114.27|116.55|114.35|116.39|114.19|0
1709523300000|2024-03-04 03:35:00|116.51|114.31|116.54|114.34|116.54|114.34|116.47|114.27|0
1709523600000|2024-03-04 03:40:00|116.58|114.38|116.47|114.27|116.69|114.49|116.47|114.27|0
1709523900000|2024-03-04 03:45:00|116.54|114.34|116.46|114.26|116.54|114.34|116.46|114.26|0
1709524200000|2024-03-04 03:50:00|116.39|114.19|116.39|114.19|116.54|114.34|116.39|114.19|0
1709524500000|2024-03-04 03:55:00|116.46|114.26|116.46|114.26|116.61|114.41|116.39|114.19|0
1709524800000|2024-03-04 04:00:00|116.39|114.19|116.31|114.11|116.46|114.26|116.31|114.11|0
1709525100000|2024-03-04 04:05:00|116.23|114.03|116.23|114.03|116.31|114.11|116.16|113.96|0
1709525400000|2024-03-04 04:10:00|116.27|114.07|116.23|114.03|116.31|114.11|116.23|114.03|0
1709525700000|2024-03-04 04:15:00|116.27|114.07|116.3|114.1|116.46|114.26|116.23|114.03|0
1709526000000|2024-03-04 04:20:00|116.38|114.18|116.23|114.03|116.38|114.18|116.23|114.03|0
1709526300000|2024-03-04 04:25:00|116.15|113.95|116.38|114.18|116.38|114.18|116.15|113.95|0
1709526600000|2024-03-04 04:30:00|116.37|114.17|116.37|114.17|116.41|114.21|116.3|114.1|0
1709526900000|2024-03-04 04:35:00|116.3|114.1|116.37|114.17|116.45|114.25|116.3|114.1|0
1709527200000|2024-03-04 04:40:00|116.3|114.1|116.45|114.25|116.45|114.25|116.3|114.1|0
1709527500000|2024-03-04 04:45:00|116.52|114.32|116.67|114.47|116.75|114.55|116.52|114.32|0
1709527800000|2024-03-04 04:50:00|116.71|114.51|116.52|114.32|116.75|114.55|116.52|114.32|0
1709528100000|2024-03-04 04:55:00|116.48|114.28|116.52|114.32|116.52|114.32|116.48|114.28|0
1709528400000|2024-03-04 05:00:00|116.44|114.24|116.44|114.24|116.52|114.32|116.44|114.24|0
1709528700000|2024-03-04 05:05:00|116.51|114.31|116.44|114.24|116.59|114.39|116.44|114.24|0
1709529000000|2024-03-04 05:10:00|116.48|114.28|116.51|114.31|116.51|114.31|116.44|114.24|0
1709529300000|2024-03-04 05:15:00|116.55|114.35|116.51|114.31|116.59|114.39|116.51|114.31|0
1709529600000|2024-03-04 05:20:00|116.55|114.35|116.51|114.31|116.58|114.38|116.4|114.2|0
1709529900000|2024-03-04 05:25:00|116.43|114.23|116.58|114.38|116.58|114.38|116.43|114.23|0
1709530200000|2024-03-04 05:30:00|116.66|114.46|116.58|114.38|116.66|114.46|116.5|114.3|0
1709530500000|2024-03-04 05:35:00|116.62|114.42|116.73|114.53|116.8|114.6|116.62|114.42|0
1709530800000|2024-03-04 05:40:00|116.8|114.6|116.73|114.53|116.8|114.6|116.65|114.45|0
1709531100000|2024-03-04 05:45:00|116.72|114.52|116.72|114.52|116.72|114.52|116.72|114.52|0
1709531400000|2024-03-04 05:50:00|116.8|114.6|116.65|114.45|116.8|114.6|116.57|114.37|0
1709531700000|2024-03-04 05:55:00|116.57|114.37|116.8|114.6|116.8|114.6|116.57|114.37|0
1709532000000|2024-03-04 06:00:00|116.87|114.67|116.8|114.6|116.87|114.67|116.72|114.52|0
1709532300000|2024-03-04 06:05:00|116.83|114.63|116.87|114.67|116.95|114.75|116.79|114.59|0
1709532600000|2024-03-04 06:10:00|116.94|114.74|116.57|114.37|116.94|114.74|116.57|114.37|0
1709532900000|2024-03-04 06:15:00|116.6|114.4|116.49|114.29|116.64|114.44|116.49|114.29|0
1709533200000|2024-03-04 06:20:00|116.56|114.36|116.64|114.44|116.64|114.44|116.56|114.36|0
1709533500000|2024-03-04 06:25:00|116.68|114.48|116.71|114.51|116.71|114.51|116.64|114.44|0
1709533800000|2024-03-04 06:30:00|116.79|114.59|116.48|114.28|116.79|114.59|116.48|114.28|0
1709534100000|2024-03-04 06:35:00|116.56|114.36|116.56|114.36|116.63|114.43|116.33|114.13|0
1709534400000|2024-03-04 06:40:00|116.63|114.43|116.63|114.43|116.63|114.43|116.56|114.36|0
1709534700000|2024-03-04 06:45:00|116.71|114.51|116.7|114.5|116.82|114.62|116.55|114.35|0
1709535000000|2024-03-04 06:50:00|116.78|114.58|116.4|114.2|116.78|114.58|116.4|114.2|0
1709535300000|2024-03-04 06:55:00|116.48|114.28|116.47|114.27|116.63|114.43|116.4|114.2|0
1709535600000|2024-03-04 07:00:00|116.55|114.35|116.55|114.35|116.7|114.5|116.4|114.2|0
1709535900000|2024-03-04 07:05:00|116.4|114.2|116.17|113.97|116.44|114.24|116.02|113.82|0
1709536200000|2024-03-04 07:10:00|116.09|113.89|116.32|114.12|116.32|114.12|116.09|113.89|0
1709536500000|2024-03-04 07:15:00|116.39|114.19|116.62|114.42|116.62|114.42|116.32|114.12|0
1709536800000|2024-03-04 07:20:00|116.54|114.34|116.62|114.42|116.66|114.46|116.47|114.27|0
1709537100000|2024-03-04 07:25:00|116.66|114.46|116.54|114.34|116.84|114.64|116.54|114.34|0
1709537400000|2024-03-04 07:30:00|116.5|114.3|116.39|114.19|116.62|114.42|116.39|114.19|0
1709537700000|2024-03-04 07:35:00|116.43|114.23|116.46|114.26|116.69|114.49|116.39|114.19|0
1709538000000|2024-03-04 07:40:00|116.54|114.34|116.38|114.18|116.54|114.34|116.31|114.11|0
1709538300000|2024-03-04 07:45:00|117.06|114.86|116.91|114.71|117.1|114.9|116.91|114.71|0
1709538600000|2024-03-04 07:50:00|116.99|114.79|116.87|114.67|117.06|114.86|116.83|114.63|0
1709538900000|2024-03-04 07:55:00|116.91|114.71|116.83|114.63|116.91|114.71|116.68|114.48|0
1709539200000|2024-03-04 08:00:00|116.68|114.48|116.98|114.78|117.06|114.86|116.61|114.41|0
1709539500000|2024-03-04 08:05:00|116.9|114.7|116.45|114.25|116.98|114.78|116.45|114.25|0
1709539800000|2024-03-04 08:10:00|116.53|114.33|116.49|114.29|116.68|114.48|116.23|114.03|0
1709540100000|2024-03-04 08:15:00|116.45|114.25|116.52|114.32|116.83|114.63|116.22|114.02|0
1709540400000|2024-03-04 08:20:00|116.49|114.29|116.67|114.47|116.67|114.47|116.3|114.1|0
1709540700000|2024-03-04 08:25:00|116.75|114.55|116.75|114.55|116.75|114.55|116.3|114.1|0
1709541000000|2024-03-04 08:30:00|116.67|114.47|116.74|114.54|116.97|114.77|116.59|114.39|0
1709541300000|2024-03-04 08:35:00|116.82|114.62|116.89|114.69|117.04|114.84|116.67|114.47|0
1709541600000|2024-03-04 08:40:00|116.97|114.77|116.74|114.54|116.97|114.77|116.59|114.39|0
1709541900000|2024-03-04 08:45:00|116.66|114.46|116.74|114.54|116.81|114.61|116.51|114.31|0
1709542200000|2024-03-04 08:50:00|116.66|114.46|116.66|114.46|116.74|114.54|116.51|114.31|0
1709542500000|2024-03-04 08:55:00|116.51|114.31|116.43|114.23|116.74|114.54|116.43|114.23|0
1709542800000|2024-03-04 09:00:00|116.51|114.31|116.28|114.08|116.51|114.31|116.28|114.08|0
1709543100000|2024-03-04 09:05:00|116.36|114.16|116.21|114.01|116.43|114.23|115.91|113.71|0
1709543400000|2024-03-04 09:10:00|116.28|114.08|116.28|114.08|116.58|114.38|116.05|113.85|0
1709543700000|2024-03-04 09:15:00|116.24|114.04|116.28|114.08|116.5|114.3|116.2|114|0
1709544000000|2024-03-04 09:20:00|116.2|114|116.35|114.15|116.58|114.38|116.2|114|0
1709544300000|2024-03-04 09:25:00|116.39|114.19|116.72|114.52|116.8|114.6|116.35|114.15|0
1709544600000|2024-03-04 09:30:00|116.65|114.45|117.02|114.82|117.25|115.05|116.57|114.37|0
1709544900000|2024-03-04 09:35:00|116.95|114.75|116.95|114.75|117.1|114.9|116.87|114.67|0
1709545200000|2024-03-04 09:40:00|116.91|114.71|116.95|114.75|117.02|114.82|116.91|114.71|0
1709545500000|2024-03-04 09:45:00|117.02|114.82|116.94|114.74|117.1|114.9|116.87|114.67|0
1709545800000|2024-03-04 09:50:00|116.91|114.71|117.02|114.82|117.02|114.82|116.91|114.71|0
1709546100000|2024-03-04 09:55:00|117.09|114.89|117.39|115.19|117.47|115.27|117.09|114.89|0
1709546400000|2024-03-04 10:00:00|117.47|115.27|117.7|115.5|117.77|115.57|117.47|115.27|0
1709546700000|2024-03-04 10:05:00|117.62|115.42|117.47|115.27|117.62|115.42|117.39|115.19|0
1709547000000|2024-03-04 10:10:00|117.54|115.34|117.62|115.42|117.73|115.53|117.39|115.19|0
1709547300000|2024-03-04 10:15:00|117.54|115.34|117.54|115.34|117.62|115.42|117.31|115.11|0
1709547600000|2024-03-04 10:20:00|117.61|115.41|117.39|115.19|117.84|115.64|117.31|115.11|0
1709547900000|2024-03-04 10:25:00|117.42|115.22|117.53|115.33|117.61|115.41|117.31|115.11|0
1709548200000|2024-03-04 10:30:00|117.46|115.26|117|114.8|117.46|115.26|117|114.8|0
1709548500000|2024-03-04 10:35:00|117.08|114.88|117.23|115.03|117.38|115.18|116.93|114.73|0
1709548800000|2024-03-04 10:40:00|117.15|114.95|117.15|114.95|117.23|115.03|117|114.8|0
1709549100000|2024-03-04 10:45:00|117.23|115.03|117.3|115.1|117.38|115.18|117.15|114.95|0
1709549400000|2024-03-04 10:50:00|117.23|115.03|117.37|115.17|117.53|115.33|117.22|115.02|0
1709549700000|2024-03-04 10:55:00|117.45|115.25|117.45|115.25|117.45|115.25|117.22|115.02|0
1709550000000|2024-03-04 11:00:00|117.52|115.32|117.6|115.4|117.6|115.4|117.3|115.1|0
1709550300000|2024-03-04 11:05:00|117.52|115.32|118.51|116.31|118.74|116.54|117.52|115.32|0
1709550600000|2024-03-04 11:10:00|118.43|116.23|118.28|116.08|118.74|116.54|118.13|115.93|0
1709550900000|2024-03-04 11:15:00|118.43|116.23|118.28|116.08|118.66|116.46|118.2|116|0
1709551200000|2024-03-04 11:20:00|118.35|116.15|118.2|116|118.35|116.15|118.05|115.85|0
1709551500000|2024-03-04 11:25:00|118.24|116.04|117.97|115.77|118.28|116.08|117.89|115.69|0
1709551800000|2024-03-04 11:30:00|117.89|115.69|117.15|114.95|117.89|115.69|117|114.8|0
1709552100000|2024-03-04 11:35:00|117.07|114.87|117.22|115.02|117.3|115.1|117.07|114.87|0
1709552400000|2024-03-04 11:40:00|117.15|114.95|117.07|114.87|117.3|115.1|117.07|114.87|0
1709552700000|2024-03-04 11:45:00|116.99|114.79|116.76|114.56|117.07|114.87|116.76|114.56|0
1709553000000|2024-03-04 11:50:00|116.8|114.6|116.99|114.79|116.99|114.79|116.8|114.6|0
1709553300000|2024-03-04 11:55:00|116.91|114.71|116.69|114.49|116.91|114.71|116.61|114.41|0
1709553600000|2024-03-04 12:00:00|116.61|114.41|116.61|114.41|117.06|114.86|116.61|114.41|0
1709553900000|2024-03-04 12:05:00|116.68|114.48|116.83|114.63|116.83|114.63|116.61|114.41|0
1709554200000|2024-03-04 12:10:00|116.8|114.6|116.53|114.33|116.83|114.63|116.53|114.33|0
1709554500000|2024-03-04 12:15:00|116.57|114.37|116.53|114.33|116.76|114.56|116.38|114.18|0
1709554800000|2024-03-04 12:20:00|116.6|114.4|116.68|114.48|116.75|114.55|116.53|114.33|0
1709555100000|2024-03-04 12:25:00|116.75|114.55|116.37|114.17|116.75|114.55|116.3|114.1|0
1709555400000|2024-03-04 12:30:00|116.45|114.25|116.37|114.17|116.64|114.44|116.22|114.02|0
1709555700000|2024-03-04 12:35:00|116.45|114.25|116.52|114.32|116.6|114.4|116.37|114.17|0
1709556000000|2024-03-04 12:40:00|116.6|114.4|116.07|113.87|116.6|114.4|116.07|113.87|0
1709556300000|2024-03-04 12:45:00|116.14|113.94|116.44|114.24|116.59|114.39|116.14|113.94|0
1709556600000|2024-03-04 12:50:00|116.52|114.32|116.89|114.69|116.89|114.69|116.52|114.32|0
1709556900000|2024-03-04 12:55:00|116.93|114.73|117.04|114.84|117.04|114.84|116.86|114.66|0
1709557200000|2024-03-04 13:00:00|117.12|114.92|117.34|115.14|117.5|115.3|117.12|114.92|0
1709557500000|2024-03-04 13:05:00|117.42|115.22|117.04|114.84|117.42|115.22|116.89|114.69|0
1709557800000|2024-03-04 13:10:00|116.96|114.76|116.43|114.23|117.04|114.84|116.36|114.16|0
1709558100000|2024-03-04 13:15:00|116.51|114.31|116.47|114.27|116.58|114.38|116.28|114.08|0
1709558400000|2024-03-04 13:20:00|116.43|114.23|117.34|115.14|117.49|115.29|116.43|114.23|0
1709558700000|2024-03-04 13:25:00|117.26|115.06|117.41|115.21|117.72|115.52|117.26|115.06|0
1709559000000|2024-03-04 13:30:00|117.49|115.29|117.33|115.13|117.79|115.59|117.26|115.06|0
1709559300000|2024-03-04 13:35:00|117.41|115.21|117.41|115.21|117.64|115.44|116.88|114.68|0
1709559600000|2024-03-04 13:40:00|117.45|115.25|117.25|115.05|117.45|115.25|117.03|114.83|0
1709559900000|2024-03-04 13:45:00|117.33|115.13|117.71|115.51|117.71|115.51|117.18|114.98|0
1709560200000|2024-03-04 13:50:00|117.63|115.43|117.48|115.28|117.94|115.74|117.48|115.28|0
1709560500000|2024-03-04 13:55:00|117.55|115.35|118.24|116.04|118.31|116.11|117.48|115.28|0
1709560800000|2024-03-04 14:00:00|118.31|116.11|118.69|116.49|118.7|116.5|118.24|116.04|0
1709561100000|2024-03-04 14:05:00|118.77|116.57|118.54|116.34|118.77|116.57|118.46|116.26|0
1709561400000|2024-03-04 14:10:00|118.39|116.19|118.69|116.49|118.84|116.64|118.23|116.03|0
1709561700000|2024-03-04 14:15:00|118.61|116.41|118.54|116.34|118.61|116.41|118.08|115.88|0
1709562000000|2024-03-04 14:20:00|118.61|116.41|118.53|116.33|118.76|116.56|118.46|116.26|0
1709562300000|2024-03-04 14:25:00|118.61|116.41|117.47|115.27|118.61|116.41|117.47|115.27|0
1709562600000|2024-03-04 14:30:00|117.69|115.49|117.16|114.96|117.69|115.49|116.94|114.74|0
1709562900000|2024-03-04 14:35:00|117.24|115.04|117.24|115.04|117.84|115.64|116.56|114.36|0
1709563200000|2024-03-04 14:40:00|117.08|114.88|116.63|114.43|117.08|114.88|116.25|114.05|0
1709563500000|2024-03-04 14:45:00|116.55|114.35|116.63|114.43|116.78|114.58|116.03|113.83|0
1709563800000|2024-03-04 14:50:00|116.7|114.5|116.84|114.64|117.16|114.96|116.32|114.12|0
1709564100000|2024-03-04 14:55:00|116.91|114.71|116.84|114.64|117.14|114.94|116.54|114.34|0
1709564400000|2024-03-04 15:00:00|116.91|114.71|117.06|114.86|117.37|115.17|116.69|114.49|0
1709564700000|2024-03-04 15:05:00|117.14|114.94|116.91|114.71|117.44|115.24|116.83|114.63|0
1709565000000|2024-03-04 15:10:00|116.83|114.63|117.59|115.39|117.66|115.46|116.83|114.63|0
1709565300000|2024-03-04 15:15:00|117.66|115.46|117.13|114.93|118.12|115.92|117.13|114.93|0
1709565600000|2024-03-04 15:20:00|117.17|114.97|116.83|114.63|117.66|115.46|116.83|114.63|0
1709565900000|2024-03-04 15:25:00|116.9|114.7|117.51|115.31|118.11|115.91|116.53|114.33|0
1709566200000|2024-03-04 15:30:00|117.54|115.34|116.98|114.78|117.66|115.46|116.9|114.7|0
1709566500000|2024-03-04 15:35:00|116.94|114.74|116.75|114.55|117.2|115|116.67|114.47|0
1709566800000|2024-03-04 15:40:00|116.82|114.62|116.45|114.25|116.9|114.7|116.37|114.17|0
1709567100000|2024-03-04 15:45:00|116.37|114.17|116.97|114.77|117.12|114.92|116.37|114.17|0
1709567400000|2024-03-04 15:50:00|116.9|114.7|117.42|115.22|117.65|115.45|116.74|114.54|0
1709567700000|2024-03-04 15:55:00|117.5|115.3|117.04|114.84|117.65|115.45|116.97|114.77|0
1709568000000|2024-03-04 16:00:00|116.97|114.77|116.97|114.77|117.12|114.92|116.59|114.39|0
1709568300000|2024-03-04 16:05:00|117.04|114.84|117.04|114.84|117.72|115.52|116.97|114.77|0
1709568600000|2024-03-04 16:10:00|116.96|114.76|117.41|115.21|117.72|115.52|116.81|114.61|0
1709568900000|2024-03-04 16:15:00|117.49|115.29|117.64|115.44|117.64|115.44|117.19|114.99|0
1709569200000|2024-03-04 16:20:00|117.56|115.36|118.09|115.89|118.24|116.04|117.34|115.14|0
1709569500000|2024-03-04 16:25:00|118.17|115.97|117.12|114.92|118.17|115.97|116.97|114.77|0
1709569800000|2024-03-04 16:30:00|117.08|114.88|117.57|115.37|117.65|115.45|116.89|114.69|0
1709570100000|2024-03-04 16:35:00|117.65|115.45|116.97|114.77|117.95|115.75|116.74|114.54|0
1709570400000|2024-03-04 16:40:00|116.89|114.69|116.96|114.76|117.19|114.99|116.44|114.24|0
1709570700000|2024-03-04 16:45:00|116.89|114.69|116.66|114.46|117.04|114.84|116.51|114.31|0
1709571000000|2024-03-04 16:50:00|116.59|114.39|116.58|114.38|116.81|114.61|116.28|114.08|0
1709571300000|2024-03-04 16:55:00|116.51|114.31|116.28|114.08|116.66|114.46|116.02|113.82|0
1709571600000|2024-03-04 17:00:00|116.36|114.16|116.58|114.38|116.96|114.76|116.36|114.16|0
1709571900000|2024-03-04 17:05:00|116.5|114.3|116.73|114.53|116.81|114.61|116.43|114.23|0
1709572200000|2024-03-04 17:10:00|116.65|114.45|116.2|114|116.65|114.45|116.05|113.85|0
1709572500000|2024-03-04 17:15:00|116.13|113.93|115.9|113.7|116.2|114|115.82|113.62|0
1709572800000|2024-03-04 17:20:00|115.97|113.77|115.67|113.47|116.05|113.85|115.3|113.1|0
1709573100000|2024-03-04 17:25:00|115.82|113.62|115.07|112.87|115.82|113.62|115.07|112.87|0
1709573400000|2024-03-04 17:30:00|115|112.8|115.37|113.17|115.52|113.32|114.93|112.73|0
1709573700000|2024-03-04 17:35:00|115.3|113.1|115.67|113.47|115.74|113.54|115.3|113.1|0
1709574000000|2024-03-04 17:40:00|115.59|113.39|115.97|113.77|115.97|113.77|115.29|113.09|0
1709574300000|2024-03-04 17:45:00|115.89|113.69|115.66|113.46|115.97|113.77|115.44|113.24|0
1709574600000|2024-03-04 17:50:00|115.59|113.39|115.36|113.16|115.74|113.54|115.29|113.09|0
1709574900000|2024-03-04 17:55:00|115.29|113.09|115.59|113.39|115.59|113.39|115.29|113.09|0
1709575200000|2024-03-04 18:00:00|115.51|113.31|115.51|113.31|115.59|113.39|115.21|113.01|0
1709575500000|2024-03-04 18:05:00|115.58|113.38|115.58|113.38|115.88|113.68|115.36|113.16|0
1709575800000|2024-03-04 18:10:00|115.66|113.46|116.11|113.91|116.18|113.98|115.43|113.23|0
1709576100000|2024-03-04 18:15:00|116.18|113.98|116.25|114.05|116.41|114.21|115.95|113.75|0
1709576400000|2024-03-04 18:20:00|116.22|114.02|117.16|114.96|117.31|115.11|116.22|114.02|0
1709576700000|2024-03-04 18:25:00|117.23|115.03|116.63|114.43|117.31|115.11|116.4|114.2|0
1709577000000|2024-03-04 18:30:00|116.55|114.35|116.32|114.12|116.78|114.58|116.17|113.97|0
1709577300000|2024-03-04 18:35:00|116.4|114.2|116.55|114.35|116.55|114.35|116.02|113.82|0
1709577600000|2024-03-04 18:40:00|116.47|114.27|115.87|113.67|116.47|114.27|115.8|113.6|0
1709577900000|2024-03-04 18:45:00|115.8|113.6|116.09|113.89|116.09|113.89|115.72|113.52|0
1709578200000|2024-03-04 18:50:00|116.02|113.82|115.94|113.74|116.32|114.12|115.94|113.74|0
1709578500000|2024-03-04 18:55:00|115.98|113.78|116.09|113.89|116.24|114.04|115.87|113.67|0
1709578800000|2024-03-04 19:00:00|116.16|113.96|115.86|113.66|116.39|114.19|115.79|113.59|0
1709579100000|2024-03-04 19:05:00|115.79|113.59|116.31|114.11|116.54|114.34|115.79|113.59|0
1709579400000|2024-03-04 19:10:00|116.28|114.08|116.08|113.88|116.31|114.11|115.86|113.66|0
1709579700000|2024-03-04 19:15:00|116.01|113.81|115.41|113.21|116.08|113.88|115.34|113.14|0
1709580000000|2024-03-04 19:20:00|115.45|113.25|115.86|113.66|116.31|114.11|115.41|113.21|0
1709580300000|2024-03-04 19:25:00|115.93|113.73|115.63|113.43|116.01|113.81|115.56|113.36|0
1709580600000|2024-03-04 19:30:00|115.56|113.36|115.03|112.83|115.78|113.58|114.88|112.68|0
1709580900000|2024-03-04 19:35:00|114.96|112.76|114.05|111.85|115.11|112.91|113.18|110.98|0
1709581200000|2024-03-04 19:40:00|113.9|111.7|114.12|111.92|115.01|112.81|113.83|111.63|0
1709581500000|2024-03-04 19:45:00|114.05|111.85|113.97|111.77|114.86|112.66|113.9|111.7|0
1709581800000|2024-03-04 19:50:00|113.9|111.7|113.82|111.62|114.12|111.92|113.82|111.62|0
1709582100000|2024-03-04 19:55:00|113.75|111.55|114.48|112.28|114.48|112.28|113.53|111.33|0
1709582400000|2024-03-04 20:00:00|114.41|112.21|114.63|112.43|114.78|112.58|114.26|112.06|0
1709582700000|2024-03-04 20:05:00|114.7|112.5|114.04|111.84|114.78|112.58|114.04|111.84|0
1709583000000|2024-03-04 20:10:00|114.11|111.91|113.52|111.32|114.19|111.99|113.38|111.18|0
1709583300000|2024-03-04 20:15:00|113.6|111.4|113.89|111.69|114.11|111.91|113.6|111.4|0
1709583600000|2024-03-04 20:20:00|114.04|111.84|114.4|112.2|114.55|112.35|114.04|111.84|0
1709583900000|2024-03-04 20:25:00|114.33|112.13|115.44|113.24|115.58|113.38|114.25|112.05|0
1709584200000|2024-03-04 20:30:00|115.36|113.16|116.48|114.28|116.48|114.28|114.99|112.79|0
1709584500000|2024-03-04 20:35:00|116.55|114.35|116.03|113.83|118.05|115.85|116.03|113.83|0
1709584800000|2024-03-04 20:40:00|115.95|113.75|117.45|115.25|117.52|115.32|115.8|113.6|0
1709585100000|2024-03-04 20:45:00|117.75|115.55|118.81|116.61|119.34|117.14|117.52|115.32|0
1709585400000|2024-03-04 20:50:00|118.2|116|118.88|116.68|119.18|116.98|118.2|116|0
1709585700000|2024-03-04 20:55:00|118.73|116.53|118.95|116.75|119.33|117.13|118.5|116.3|0
1709586000000|2024-03-04 21:00:00|119.41|117.21|118.69|116.49|119.87|117.67|117.71|115.51|0
1709586300000|2024-03-04 21:05:00|118.77|116.57|119.15|116.95|119.15|116.95|118.77|116.57|0
1709586600000|2024-03-04 21:10:00|119.07|116.87|119.3|117.1|119.37|117.17|119.07|116.87|0
1709586900000|2024-03-04 21:15:00|119.4|117|119.47|117.07|119.47|117.07|119.24|116.84|0
1709587200000|2024-03-04 21:20:00|119.39|116.99|119.55|117.15|119.55|117.15|119.39|116.99|0
1709587500000|2024-03-04 21:25:00|119.62|117.22|119.7|117.3|119.77|117.37|119.54|117.14|0
1709587800000|2024-03-04 21:30:00|119.62|117.22|119.47|117.07|119.7|117.3|119.39|116.99|0
1709588100000|2024-03-04 21:35:00|119.54|117.14|119.46|117.06|119.58|117.18|119.46|117.06|0
1709588400000|2024-03-04 21:40:00|119.39|116.99|119.54|117.14|119.62|117.22|119.39|116.99|0
1709588700000|2024-03-04 21:45:00|119.62|117.22|119.46|117.06|119.62|117.22|119.39|116.99|0
1709589000000|2024-03-04 21:50:00|119.54|117.14|119.61|117.21|119.69|117.29|119.46|117.06|0
1709589300000|2024-03-04 21:55:00|119.54|117.14|119.5|117.1|119.69|117.29|119.34|116.94|0
1709589600000|2024-03-04 22:00:00|119.45|117.05|119.65|117.25|119.73|117.33|119.45|117.05|0
1709589900000|2024-03-04 22:05:00|119.66|117.26|119.65|117.25|119.68|117.28|119.64|117.24|0
1709590200000|2024-03-04 22:10:00|119.73|117.33|119.67|117.27|119.74|117.34|119.64|117.24|0
1709590800000|2024-03-04 22:20:00|119.68|117.28|119.6|117.2|119.68|117.28|119.5|117.1|0
1709591100000|2024-03-04 22:25:00|119.58|117.18|119.62|117.22|119.64|117.24|119.58|117.18|0
1709591400000|2024-03-04 22:30:00|119.61|117.21|119.64|117.24|119.64|117.24|119.61|117.21|0
1709591700000|2024-03-04 22:35:00|119.63|117.23|119.64|117.24|119.68|117.28|119.63|117.23|0
1709592000000|2024-03-04 22:40:00|119.67|117.27|119.63|117.23|119.67|117.27|119.56|117.16|0
1709592300000|2024-03-04 22:45:00|119.64|117.24|119.62|117.22|119.64|117.24|119.54|117.14|0
1709592600000|2024-03-04 22:50:00|119.6|117.2|119.63|117.23|119.68|117.28|119.57|117.17|0
1709592900000|2024-03-04 22:55:00|119.68|117.28|119.78|117.38|119.78|117.38|119.62|117.22|0
1709593200000|2024-03-04 23:00:00|119.25|116.85|119.43|117.03|119.55|117.15|119.17|116.77|0
1709593500000|2024-03-04 23:05:00|119.4|117|119.97|117.57|120.2|117.8|119.36|116.96|0
1709593800000|2024-03-04 23:10:00|119.89|117.49|120.27|117.87|120.89|118.49|119.89|117.49|0
1709594100000|2024-03-04 23:15:00|120.43|118.03|120.27|117.87|120.5|118.1|120.27|117.87|0
1709594400000|2024-03-04 23:20:00|120.35|117.95|120.19|117.79|120.35|117.95|119.96|117.56|0
1709594700000|2024-03-04 23:25:00|120.12|117.72|119.96|117.56|120.12|117.72|119.89|117.49|0
1709595000000|2024-03-04 23:30:00|119.89|117.49|119.73|117.33|120.04|117.64|119.73|117.33|0
1709595300000|2024-03-04 23:35:00|119.65|117.25|119.73|117.33|119.85|117.45|119.58|117.18|0
1709595600000|2024-03-04 23:40:00|119.81|117.41|120.03|117.63|120.11|117.71|119.69|117.29|0
1709595900000|2024-03-04 23:45:00|120.19|117.79|120.34|117.94|120.38|117.98|120.11|117.71|0
1709596200000|2024-03-04 23:50:00|120.42|118.02|120.34|117.94|120.57|118.17|120.26|117.86|0
1709596500000|2024-03-04 23:55:00|120.41|118.01|120.49|118.09|120.57|118.17|120.34|117.94|0
1709596800000|2024-03-05 00:00:00|120.57|118.17|120.03|117.63|120.8|118.4|119.95|117.55|0
1709597100000|2024-03-05 00:05:00|119.87|117.47|119.87|117.47|120.1|117.7|119.72|117.32|0
1709597400000|2024-03-05 00:10:00|119.95|117.55|119.87|117.47|120.1|117.7|119.87|117.47|0
1709597700000|2024-03-05 00:15:00|119.79|117.39|120.02|117.62|120.02|117.62|119.49|117.09|0
1709598000000|2024-03-05 00:20:00|120.1|117.7|120.25|117.85|120.33|117.93|120.02|117.62|0
1709598300000|2024-03-05 00:25:00|120.21|117.81|120.4|118|120.48|118.08|120.1|117.7|0
1709598600000|2024-03-05 00:30:00|120.33|117.93|120.32|117.92|120.4|118|120.25|117.85|0
1709598900000|2024-03-05 00:35:00|120.25|117.85|120.32|117.92|120.32|117.92|120.09|117.69|0
1709599200000|2024-03-05 00:40:00|120.24|117.84|120.24|117.84|120.44|118.04|120.01|117.61|0
1709599500000|2024-03-05 00:45:00|120.32|117.92|120.47|118.07|120.94|118.54|120.24|117.84|0
1709599800000|2024-03-05 00:50:00|120.4|118|120.01|117.61|120.47|118.07|119.7|117.3|0
1709600100000|2024-03-05 00:55:00|120.09|117.69|120.31|117.91|120.39|117.99|120.01|117.61|0
1709600400000|2024-03-05 01:00:00|120.24|117.84|120.31|117.91|120.62|118.22|120.08|117.68|0
1709600700000|2024-03-05 01:05:00|120.39|117.99|120|117.6|120.47|118.07|120|117.6|0
1709601000000|2024-03-05 01:10:00|119.97|117.57|120.31|117.91|120.31|117.91|119.97|117.57|0
1709601300000|2024-03-05 01:15:00|120.13|117.93|120.36|118.16|120.44|118.24|120.1|117.9|0
1709601600000|2024-03-05 01:20:00|120.44|118.24|120.51|118.31|120.75|118.55|120.36|118.16|0
1709601900000|2024-03-05 01:25:00|120.44|118.24|121.35|119.15|121.43|119.23|120.44|118.24|0
1709602200000|2024-03-05 01:30:00|121.27|119.07|121.43|119.23|121.5|119.3|121.12|118.92|0
1709602500000|2024-03-05 01:35:00|121.35|119.15|121.27|119.07|121.42|119.22|121.19|118.99|0
1709602800000|2024-03-05 01:40:00|121.23|119.03|121.04|118.84|121.27|119.07|120.81|118.61|0
1709603100000|2024-03-05 01:45:00|121.11|118.91|121.34|119.14|121.34|119.14|121.04|118.84|0
1709603400000|2024-03-05 01:50:00|121.5|119.3|121.26|119.06|121.65|119.45|121.26|119.06|0
1709603700000|2024-03-05 01:55:00|121.19|118.99|120.88|118.68|121.26|119.06|120.8|118.6|0
1709604000000|2024-03-05 02:00:00|120.8|118.6|120.95|118.75|121.03|118.83|120.72|118.52|0
1709604300000|2024-03-05 02:05:00|120.87|118.67|120.8|118.6|120.95|118.75|120.8|118.6|0
1709604600000|2024-03-05 02:10:00|120.87|118.67|120.95|118.75|121.03|118.83|120.79|118.59|0
1709604900000|2024-03-05 02:15:00|121.03|118.83|120.87|118.67|121.1|118.9|120.87|118.67|0
1709605200000|2024-03-05 02:20:00|120.79|118.59|120.79|118.59|120.87|118.67|120.79|118.59|0
1709605500000|2024-03-05 02:25:00|120.87|118.67|121.25|119.05|121.33|119.13|120.79|118.59|0
1709605800000|2024-03-05 02:30:00|121.17|118.97|120.9|118.7|121.17|118.97|120.86|118.66|0
1709606100000|2024-03-05 02:35:00|120.86|118.66|121.02|118.82|121.02|118.82|120.86|118.66|0
1709606400000|2024-03-05 02:40:00|121.09|118.89|121.09|118.89|121.25|119.05|121.02|118.82|0
1709606700000|2024-03-05 02:45:00|121.13|118.93|121.32|119.12|121.4|119.2|121.13|118.93|0
1709607000000|2024-03-05 02:50:00|121.24|119.04|121.4|119.2|121.63|119.43|121.24|119.04|0
1709607300000|2024-03-05 02:55:00|121.32|119.12|121.16|118.96|121.4|119.2|121.16|118.96|0
1709607600000|2024-03-05 03:00:00|121.09|118.89|121.01|118.81|121.09|118.89|120.85|118.65|0
1709607900000|2024-03-05 03:05:00|121.08|118.88|121.08|118.88|121.08|118.88|120.93|118.73|0
1709608200000|2024-03-05 03:10:00|121.16|118.96|121.08|118.88|121.16|118.96|121|118.8|0
1709608500000|2024-03-05 03:15:00|121|118.8|121|118.8|121|118.8|120.93|118.73|0
1709608800000|2024-03-05 03:20:00|121.08|118.88|121.08|118.88|121.08|118.88|121|118.8|0
1709609100000|2024-03-05 03:25:00|121.16|118.96|121|118.8|121.16|118.96|121|118.8|0
1709609400000|2024-03-05 03:30:00|120.92|118.72|120.84|118.64|121.08|118.88|120.77|118.57|0
1709609700000|2024-03-05 03:35:00|120.77|118.57|120.53|118.33|120.77|118.57|120.46|118.26|0
1709610000000|2024-03-05 03:40:00|120.46|118.26|120.38|118.18|120.53|118.33|120.3|118.1|0
1709610300000|2024-03-05 03:45:00|120.42|118.22|120.53|118.33|120.53|118.33|120.38|118.18|0
1709610600000|2024-03-05 03:50:00|120.61|118.41|120.53|118.33|120.61|118.41|120.45|118.25|0
1709610900000|2024-03-05 03:55:00|120.61|118.41|120.53|118.33|120.68|118.48|120.45|118.25|0
1709611200000|2024-03-05 04:00:00|120.49|118.29|120.37|118.17|120.53|118.33|120.29|118.09|0
1709611500000|2024-03-05 04:05:00|120.45|118.25|120.41|118.21|120.52|118.32|120.37|118.17|0
1709611800000|2024-03-05 04:10:00|120.37|118.17|120.52|118.32|120.52|118.32|120.29|118.09|0
1709612100000|2024-03-05 04:15:00|120.6|118.4|120.67|118.47|120.67|118.47|120.6|118.4|0
1709612400000|2024-03-05 04:20:00|120.75|118.55|120.83|118.63|120.9|118.7|120.75|118.55|0
1709612700000|2024-03-05 04:25:00|120.9|118.7|120.82|118.62|120.98|118.78|120.82|118.62|0
1709613000000|2024-03-05 04:30:00|120.79|118.59|120.9|118.7|120.9|118.7|120.75|118.55|0
1709613300000|2024-03-05 04:35:00|120.82|118.62|120.97|118.77|120.98|118.78|120.82|118.62|0
1709613600000|2024-03-05 04:40:00|120.94|118.74|120.97|118.77|120.97|118.77|120.94|118.74|0
1709613900000|2024-03-05 04:45:00|121.05|118.85|120.97|118.77|121.05|118.85|120.86|118.66|0
1709614200000|2024-03-05 04:50:00|120.89|118.69|120.89|118.69|120.89|118.69|120.86|118.66|0
1709614500000|2024-03-05 04:55:00|120.97|118.77|120.97|118.77|121.05|118.85|120.89|118.69|0
1709614800000|2024-03-05 05:00:00|121.04|118.84|121.12|118.92|121.12|118.92|120.97|118.77|0
1709615100000|2024-03-05 05:05:00|121.2|119|121.27|119.07|121.27|119.07|121.2|119|0
1709615400000|2024-03-05 05:10:00|121.35|119.15|121.19|118.99|121.35|119.15|121.19|118.99|0
1709615700000|2024-03-05 05:15:00|121.27|119.07|121.27|119.07|121.35|119.15|121.19|118.99|0
1709616000000|2024-03-05 05:20:00|121.19|118.99|121.34|119.14|121.34|119.14|121.19|118.99|0
1709616300000|2024-03-05 05:25:00|121.42|119.22|121.57|119.37|121.58|119.38|121.42|119.22|0
1709616600000|2024-03-05 05:30:00|121.54|119.34|121.81|119.61|121.81|119.61|121.5|119.3|0
1709616900000|2024-03-05 05:35:00|121.88|119.68|121.65|119.45|121.88|119.68|121.65|119.45|0
1709617200000|2024-03-05 05:40:00|121.73|119.53|122.03|119.83|122.04|119.84|121.73|119.53|0
1709617500000|2024-03-05 05:45:00|122.08|119.88|122.03|119.83|122.11|119.91|121.96|119.76|0
1709617800000|2024-03-05 05:50:00|122|119.8|122.26|120.06|122.27|120.07|122|119.8|0
1709618100000|2024-03-05 05:55:00|122.19|119.99|121.95|119.75|122.26|120.06|121.95|119.75|0
1709618400000|2024-03-05 06:00:00|121.91|119.71|121.72|119.52|121.95|119.75|121.64|119.44|0
1709618700000|2024-03-05 06:05:00|121.79|119.59|121.95|119.75|121.95|119.75|121.64|119.44|0
1709619000000|2024-03-05 06:10:00|121.87|119.67|122.02|119.82|122.1|119.9|121.87|119.67|0
1709619300000|2024-03-05 06:15:00|121.99|119.79|122.1|119.9|122.1|119.9|121.79|119.59|0
1709619600000|2024-03-05 06:20:00|122.02|119.82|122.49|120.29|122.64|120.44|122.02|119.82|0
1709619900000|2024-03-05 06:25:00|122.45|120.25|122.56|120.36|122.64|120.44|122.37|120.17|0
1709620200000|2024-03-05 06:30:00|122.53|120.33|122.64|120.44|122.8|120.6|122.48|120.28|0
1709620500000|2024-03-05 06:35:00|122.72|120.52|122.56|120.36|122.79|120.59|122.48|120.28|0
1709620800000|2024-03-05 06:40:00|122.48|120.28|122.64|120.44|122.64|120.44|122.4|120.2|0
1709621100000|2024-03-05 06:45:00|122.56|120.36|122.17|119.97|122.71|120.51|122.17|119.97|0
1709621400000|2024-03-05 06:50:00|122.09|119.89|122.17|119.97|122.32|120.12|122.09|119.89|0
1709621700000|2024-03-05 06:55:00|122.09|119.89|122.09|119.89|122.24|120.04|122.09|119.89|0
1709622000000|2024-03-05 07:00:00|122.13|119.93|121.93|119.73|122.16|119.96|121.77|119.57|0
1709622300000|2024-03-05 07:05:00|121.89|119.69|121.85|119.65|122.16|119.96|121.85|119.65|0
1709622600000|2024-03-05 07:10:00|121.81|119.61|122.24|120.04|122.24|120.04|121.69|119.49|0
1709622900000|2024-03-05 07:15:00|122.28|120.08|122.62|120.42|122.7|120.5|122.16|119.96|0
1709623200000|2024-03-05 07:20:00|122.55|120.35|122.86|120.66|122.86|120.66|122.47|120.27|0
1709623500000|2024-03-05 07:25:00|122.93|120.73|122.46|120.26|122.93|120.73|122.46|120.26|0
1709623800000|2024-03-05 07:30:00|122.5|120.3|122.7|120.5|122.7|120.5|122.46|120.26|0
1709624100000|2024-03-05 07:35:00|122.62|120.42|122.69|120.49|122.85|120.65|122.54|120.34|0
1709624400000|2024-03-05 07:40:00|122.62|120.42|122.38|120.18|122.69|120.49|122.3|120.1|0
1709624700000|2024-03-05 07:45:00|122.34|120.14|122.22|120.02|122.46|120.26|122.22|120.02|0
1709625000000|2024-03-05 07:50:00|122.3|120.1|121.91|119.71|122.38|120.18|121.91|119.71|0
1709625300000|2024-03-05 07:55:00|121.83|119.63|121.91|119.71|121.99|119.79|121.68|119.48|0
1709625600000|2024-03-05 08:00:00|121.75|119.55|122.45|120.25|122.45|120.25|120.69|118.49|0
1709625900000|2024-03-05 08:05:00|122.37|120.17|122.41|120.21|122.6|120.4|122.37|120.17|0
1709626200000|2024-03-05 08:10:00|122.37|120.17|122.75|120.55|122.75|120.55|122.21|120.01|0
1709626500000|2024-03-05 08:15:00|122.68|120.48|122.6|120.4|122.75|120.55|122.36|120.16|0
1709626800000|2024-03-05 08:20:00|122.56|120.36|123.14|120.94|123.22|121.02|122.52|120.32|0
1709627100000|2024-03-05 08:25:00|123.06|120.86|122.9|120.7|123.14|120.94|122.75|120.55|0
1709627400000|2024-03-05 08:30:00|122.83|120.63|122.75|120.55|122.9|120.7|122.59|120.39|0
1709627700000|2024-03-05 08:35:00|122.67|120.47|123.37|121.17|123.37|121.17|122.67|120.47|0
1709628000000|2024-03-05 08:40:00|123.29|121.09|123.83|121.63|123.99|121.79|123.29|121.09|0
1709628300000|2024-03-05 08:45:00|123.91|121.71|123.25|121.05|124.15|121.95|123.13|120.93|0
1709628600000|2024-03-05 08:50:00|123.21|121.01|123.6|121.4|123.67|121.47|123.17|120.97|0
1709628900000|2024-03-05 08:55:00|123.67|121.47|124.38|122.18|124.54|122.34|123.6|121.4|0
1709629200000|2024-03-05 09:00:00|124.22|122.02|123.98|121.78|124.53|122.33|123.98|121.78|0
1709629500000|2024-03-05 09:05:00|124.02|121.82|124.22|122.02|124.38|122.18|123.9|121.7|0
1709629800000|2024-03-05 09:10:00|124.18|121.98|124.06|121.86|124.29|122.09|123.75|121.55|0
1709630100000|2024-03-05 09:15:00|124.02|121.82|123.94|121.74|124.37|122.17|123.9|121.7|0
1709630400000|2024-03-05 09:20:00|123.9|121.7|123.66|121.46|124.06|121.86|123.43|121.23|0
1709630700000|2024-03-05 09:25:00|123.74|121.54|123.51|121.31|123.74|121.54|123.51|121.31|0
1709631000000|2024-03-05 09:30:00|123.58|121.38|123.43|121.23|123.74|121.54|123.35|121.15|0
1709631300000|2024-03-05 09:35:00|123.5|121.3|123.89|121.69|124.29|122.09|123.5|121.3|0
1709631600000|2024-03-05 09:40:00|123.86|121.66|124.2|122|124.28|122.08|123.74|121.54|0
1709631900000|2024-03-05 09:45:00|124.13|121.93|124.67|122.47|124.75|122.55|124.13|121.93|0
1709632200000|2024-03-05 09:50:00|124.75|122.55|124.75|122.55|124.99|122.79|124.67|122.47|0
1709632500000|2024-03-05 09:55:00|124.91|122.71|124.67|122.47|124.95|122.75|124.59|122.39|0
1709632800000|2024-03-05 10:00:00|124.75|122.55|124.91|122.71|125.06|122.86|124.59|122.39|0
1709633100000|2024-03-05 10:05:00|124.98|122.78|124.9|122.7|125.22|123.02|124.9|122.7|0
1709633400000|2024-03-05 10:10:00|124.82|122.62|125.06|122.86|125.46|123.26|124.82|122.62|0
1709633700000|2024-03-05 10:15:00|124.98|122.78|124.51|122.31|125.14|122.94|124.51|122.31|0
1709634000000|2024-03-05 10:20:00|124.55|122.35|124.5|122.3|124.59|122.39|124.35|122.15|0
1709634300000|2024-03-05 10:25:00|124.43|122.23|124.9|122.7|124.9|122.7|124.43|122.23|0
1709634600000|2024-03-05 10:30:00|124.82|122.62|124.5|122.3|124.82|122.62|124.34|122.14|0
1709634900000|2024-03-05 10:35:00|124.54|122.34|123.95|121.75|124.54|122.34|123.95|121.75|0
1709635200000|2024-03-05 10:40:00|124.03|121.83|123.87|121.67|124.11|121.91|123.79|121.59|0
1709635500000|2024-03-05 10:45:00|123.91|121.71|123.87|121.67|124.03|121.83|123.79|121.59|0
1709635800000|2024-03-05 10:50:00|123.95|121.75|123.79|121.59|124.02|121.82|123.71|121.51|0
1709636100000|2024-03-05 10:55:00|123.71|121.51|123.71|121.51|123.79|121.59|123.51|121.31|0
1709636400000|2024-03-05 11:00:00|123.63|121.43|123.08|120.88|123.71|121.51|123.08|120.88|0
1709636700000|2024-03-05 11:05:00|123.12|120.92|123.39|121.19|123.39|121.19|123.08|120.88|0
1709637000000|2024-03-05 11:10:00|123.31|121.11|123.55|121.35|123.55|121.35|123.08|120.88|0
1709637300000|2024-03-05 11:15:00|123.62|121.42|123.54|121.34|123.74|121.54|123.47|121.27|0
1709637600000|2024-03-05 11:20:00|123.62|121.42|123.31|121.11|123.62|121.42|122.92|120.72|0
1709637900000|2024-03-05 11:25:00|123.35|121.15|123.54|121.34|123.54|121.34|123.15|120.95|0
1709638200000|2024-03-05 11:30:00|123.5|121.3|123.07|120.87|123.5|121.3|122.99|120.79|0
1709638500000|2024-03-05 11:35:00|123.11|120.91|123.38|121.18|123.69|121.49|123.07|120.87|0
1709638800000|2024-03-05 11:40:00|123.3|121.1|123.85|121.65|123.85|121.65|123.3|121.1|0
1709639100000|2024-03-05 11:45:00|123.93|121.73|123.61|121.41|123.93|121.73|123.61|121.41|0
1709639400000|2024-03-05 11:50:00|123.57|121.37|123.69|121.49|123.85|121.65|123.53|121.33|0
1709639700000|2024-03-05 11:55:00|123.73|121.53|123.37|121.17|123.77|121.57|123.22|121.02|0
1709640000000|2024-03-05 12:00:00|123.14|120.94|123.29|121.09|123.37|121.17|122.75|120.55|0
1709640300000|2024-03-05 12:05:00|123.22|121.02|122.75|120.55|123.22|121.02|122.75|120.55|0
1709640600000|2024-03-05 12:10:00|122.79|120.59|122.82|120.62|122.83|120.63|122.59|120.39|0
1709640900000|2024-03-05 12:15:00|122.75|120.55|122.98|120.78|122.98|120.78|122.59|120.39|0
1709641200000|2024-03-05 12:20:00|123.06|120.86|123.09|120.89|123.44|121.24|122.98|120.78|0
1709641500000|2024-03-05 12:25:00|123.05|120.85|122.97|120.77|123.13|120.93|122.59|120.39|0
1709641800000|2024-03-05 12:30:00|122.9|120.7|123.91|121.71|124.07|121.87|122.9|120.7|0
1709642100000|2024-03-05 12:35:00|123.83|121.63|123.75|121.55|124.34|122.14|123.75|121.55|0
1709642400000|2024-03-05 12:40:00|123.67|121.47|123.91|121.71|124.1|121.9|123.59|121.39|0
1709642700000|2024-03-05 12:45:00|123.98|121.78|124.69|122.49|125.08|122.88|123.91|121.71|0
1709643000000|2024-03-05 12:50:00|124.77|122.57|124.45|122.25|124.92|122.72|124.45|122.25|0
1709643300000|2024-03-05 12:55:00|124.53|122.33|124.84|122.64|124.92|122.72|124.45|122.25|0
1709643600000|2024-03-05 13:00:00|124.92|122.72|124.45|122.25|124.92|122.72|124.06|121.86|0
1709643900000|2024-03-05 13:05:00|124.37|122.17|124.05|121.85|124.45|122.25|123.35|121.15|0
1709644200000|2024-03-05 13:10:00|124.13|121.93|123.74|121.54|124.13|121.93|123.66|121.46|0
1709644500000|2024-03-05 13:15:00|123.82|121.62|123.82|121.62|124.05|121.85|123.58|121.38|0
1709644800000|2024-03-05 13:20:00|123.74|121.54|124.32|122.12|124.44|122.24|123.66|121.46|0
1709645100000|2024-03-05 13:25:00|124.36|122.16|125.15|122.95|125.15|122.95|124.2|122|0
1709645400000|2024-03-05 13:30:00|125.07|122.87|124.83|122.63|125.31|123.11|124.83|122.63|0
1709645700000|2024-03-05 13:35:00|124.91|122.71|123.77|121.57|124.91|122.71|123.26|121.06|0
1709646000000|2024-03-05 13:40:00|123.73|121.53|124.12|121.92|125.07|122.87|123.57|121.37|0
1709646300000|2024-03-05 13:45:00|124.28|122.08|124.51|122.31|124.52|122.32|123.8|121.6|0
1709646600000|2024-03-05 13:50:00|124.44|122.24|124.84|122.64|124.84|122.64|123.44|121.24|0
1709646900000|2024-03-05 13:55:00|124.76|122.56|124.99|122.79|125.23|123.03|124.6|122.4|0
1709647200000|2024-03-05 14:00:00|125.07|122.87|125.15|122.95|125.39|123.19|124.88|122.68|0
1709647500000|2024-03-05 14:05:00|125.07|122.87|124.71|122.51|125.31|123.11|124.67|122.47|0
1709647800000|2024-03-05 14:10:00|124.75|122.55|125.47|123.27|125.7|123.5|124.59|122.39|0
1709648100000|2024-03-05 14:15:00|125.39|123.19|125.07|122.87|125.54|123.34|125.07|122.87|0
1709648400000|2024-03-05 14:20:00|125.15|122.95|125.78|123.58|125.86|123.66|125.14|122.94|0
1709648700000|2024-03-05 14:25:00|125.86|123.66|124.74|122.54|125.94|123.74|124.59|122.39|0
1709649000000|2024-03-05 14:30:00|124.82|122.62|126.26|124.06|126.26|124.06|124.59|122.39|0
1709649300000|2024-03-05 14:35:00|126.66|124.46|126.09|123.89|127.22|125.02|126.01|123.81|0
1709649600000|2024-03-05 14:40:00|126.01|123.81|125.85|123.65|126.49|124.29|125.54|123.34|0
1709649900000|2024-03-05 14:45:00|125.81|123.61|126.89|124.69|126.97|124.77|125.81|123.61|0
1709650200000|2024-03-05 14:50:00|126.97|124.77|125.76|123.56|127.7|125.5|125.76|123.56|0
1709650500000|2024-03-05 14:55:00|125.92|123.72|127.06|124.86|127.75|125.55|125.92|123.72|0
1709650800000|2024-03-05 15:00:00|127.02|124.82|124.35|122.15|127.02|124.82|123.64|121.44|0
1709651100000|2024-03-05 15:05:00|124.43|122.23|128.18|125.98|128.34|126.14|124.43|122.23|0
1709651400000|2024-03-05 15:10:00|128.34|126.14|128.83|126.63|129.15|126.95|127.45|125.25|0
1709651700000|2024-03-05 15:15:00|128.58|126.38|130.38|128.18|130.96|128.76|128.18|125.98|0
1709652000000|2024-03-05 15:20:00|130.55|128.35|131.86|129.66|131.94|129.74|129.97|127.77|0
1709652300000|2024-03-05 15:25:00|132.03|129.83|130.67|128.47|132.03|129.83|130.42|128.22|0
1709652600000|2024-03-05 15:30:00|130.75|128.55|132.07|129.87|132.9|130.7|130.75|128.55|0
1709652900000|2024-03-05 15:35:00|132.15|129.95|132.73|130.53|133.15|130.95|131.99|129.79|0
1709653200000|2024-03-05 15:40:00|132.82|130.62|132.4|130.2|132.9|130.7|131.49|129.29|0
1709653500000|2024-03-05 15:45:00|132.48|130.28|133.48|131.28|133.56|131.36|131.16|128.96|0
1709653800000|2024-03-05 15:50:00|133.65|131.45|132.81|130.61|133.65|131.45|131.98|129.78|0
1709654100000|2024-03-05 15:55:00|132.73|130.53|131.73|129.53|132.73|130.53|131.73|129.53|0
1709654400000|2024-03-05 16:00:00|131.81|129.61|132.31|130.11|132.56|130.36|131.57|129.37|0
1709654700000|2024-03-05 16:05:00|132.27|130.07|131.64|129.44|132.27|130.07|131.56|129.36|0
1709655000000|2024-03-05 16:10:00|131.73|129.53|132.72|130.52|133.47|131.27|131.73|129.53|0
1709655300000|2024-03-05 16:15:00|132.64|130.44|131.97|129.77|133.14|130.94|131.89|129.69|0
1709655600000|2024-03-05 16:20:00|132.06|129.86|131.47|129.27|132.89|130.69|131.31|129.11|0
1709655900000|2024-03-05 16:25:00|131.56|129.36|131.47|129.27|132.55|130.35|131.31|129.11|0
1709656200000|2024-03-05 16:30:00|131.56|129.36|131.47|129.27|131.72|129.52|130.73|128.53|0
1709656500000|2024-03-05 16:35:00|131.55|129.35|132.71|130.51|132.88|130.68|131.31|129.11|0
1709656800000|2024-03-05 16:40:00|132.8|130.6|134.78|132.58|135.79|133.59|132.55|130.35|0
1709657100000|2024-03-05 16:45:00|134.94|132.74|134.69|132.49|135.45|133.25|133.85|131.65|0
1709657400000|2024-03-05 16:50:00|134.61|132.41|135.45|133.25|135.53|133.33|134.44|132.24|0
1709657700000|2024-03-05 16:55:00|135.53|133.33|133.68|131.48|135.7|133.5|133.51|131.31|0
1709658000000|2024-03-05 17:00:00|133.59|131.39|133.34|131.14|134.06|131.86|133.09|130.89|0
1709658300000|2024-03-05 17:05:00|133.43|131.23|132.5|130.3|133.71|131.51|132.42|130.22|0
1709658600000|2024-03-05 17:10:00|132.55|130.35|132.09|129.89|132.92|130.72|131.51|129.31|0
1709658900000|2024-03-05 17:15:00|132|129.8|132.33|130.13|132.75|130.55|132|129.8|0
1709659200000|2024-03-05 17:20:00|132.5|130.3|131.34|129.14|132.75|130.55|131.26|129.06|0
1709659500000|2024-03-05 17:25:00|131.26|129.06|130.84|128.64|131.34|129.14|130.68|128.48|0
1709659800000|2024-03-05 17:30:00|130.76|128.56|131.83|129.63|132|129.8|130.76|128.56|0
1709660100000|2024-03-05 17:35:00|131.75|129.55|132.58|130.38|132.58|130.38|131.67|129.47|0
1709660400000|2024-03-05 17:40:00|132.66|130.46|131.91|129.71|133.33|131.13|131.91|129.71|0
1709660700000|2024-03-05 17:45:00|131.99|129.79|132.32|130.12|132.32|130.12|131.08|128.88|0
1709661000000|2024-03-05 17:50:00|132.16|129.96|132.16|129.96|133.07|130.87|131.82|129.62|0
1709661300000|2024-03-05 17:55:00|131.99|129.79|132.32|130.12|132.4|130.2|131.49|129.29|0
1709661600000|2024-03-05 18:00:00|132.24|130.04|133.6|131.4|133.94|131.74|132.15|129.95|0
1709661900000|2024-03-05 18:05:00|133.52|131.32|132.52|130.32|134.02|131.82|132.43|130.23|0
1709662200000|2024-03-05 18:10:00|132.43|130.23|132.85|130.65|133.26|131.06|132.35|130.15|0
1709662500000|2024-03-05 18:15:00|132.76|130.56|134.52|132.32|134.52|132.32|132.56|130.36|0
1709662800000|2024-03-05 18:20:00|134.6|132.4|134.68|132.48|134.94|132.74|134.01|131.81|0
1709663100000|2024-03-05 18:25:00|134.6|132.4|133.76|131.56|134.77|132.57|133.51|131.31|0
1709663400000|2024-03-05 18:30:00|133.84|131.64|133.17|130.97|134.26|132.06|132.51|130.31|0
1709663700000|2024-03-05 18:35:00|133.09|130.89|134.68|132.48|134.85|132.65|132.67|130.47|0
1709664000000|2024-03-05 18:40:00|134.72|132.52|136.62|134.42|136.87|134.67|134.23|132.03|0
1709664300000|2024-03-05 18:45:00|136.53|134.33|136.41|134.21|136.79|134.59|135.69|133.49|0
1709664600000|2024-03-05 18:50:00|136.36|134.16|136.02|133.82|137.38|135.18|135.43|133.23|0
1709664900000|2024-03-05 18:55:00|136.11|133.91|137.24|135.04|137.32|135.12|135.57|133.37|0
1709665200000|2024-03-05 19:00:00|137.32|135.12|136.81|134.61|137.49|135.29|136.39|134.19|0
1709665500000|2024-03-05 19:05:00|136.9|134.7|136.13|133.93|137.58|135.38|135.54|133.34|0
1709665800000|2024-03-05 19:10:00|136.04|133.84|136.3|134.1|136.64|134.44|135.37|133.17|0
1709666100000|2024-03-05 19:15:00|136.21|134.01|136.34|134.14|136.63|134.43|135.16|132.96|0
1709666400000|2024-03-05 19:20:00|136.46|134.26|136.29|134.09|136.89|134.69|135.79|133.59|0
1709666700000|2024-03-05 19:25:00|136.38|134.18|136.29|134.09|136.55|134.35|135.78|133.58|0
1709667000000|2024-03-05 19:30:00|136.21|134.01|138.25|136.05|138.42|136.22|136.21|134.01|0
1709667300000|2024-03-05 19:35:00|138.34|136.14|138.25|136.05|139.2|137|137.91|135.71|0
1709667600000|2024-03-05 19:40:00|138.42|136.22|139.54|137.34|139.71|137.51|138.16|135.96|0
1709667900000|2024-03-05 19:45:00|139.62|137.42|140.49|138.29|140.58|138.38|139.62|137.42|0
1709668200000|2024-03-05 19:50:00|140.4|138.2|140.49|138.29|140.66|138.46|139.45|137.25|0
1709668500000|2024-03-05 19:55:00|140.57|138.37|140.42|138.22|141.03|138.83|138.92|136.72|0
1709668800000|2024-03-05 20:00:00|140.51|138.31|140.16|137.96|140.94|138.74|139.9|137.7|0
1709669100000|2024-03-05 20:05:00|140.07|137.87|140.59|138.39|140.76|138.56|139.38|137.18|0
1709669400000|2024-03-05 20:10:00|140.68|138.48|142.12|139.92|142.42|140.22|140.15|137.95|0
1709669700000|2024-03-05 20:15:00|142.25|140.05|141.81|139.61|142.25|140.05|141.46|139.26|0
1709670000000|2024-03-05 20:20:00|141.72|139.52|141.63|139.43|143.3|141.1|141.28|139.08|0
1709670300000|2024-03-05 20:25:00|141.72|139.52|142.94|140.74|143.3|141.1|141.72|139.52|0
1709670600000|2024-03-05 20:30:00|143.03|140.83|140.75|138.55|143.3|141.1|140.75|138.55|0
1709670900000|2024-03-05 20:35:00|140.84|138.64|141.54|139.34|141.62|139.42|140.84|138.64|0
1709671200000|2024-03-05 20:40:00|141.62|139.42|140.75|138.55|142.15|139.95|140.49|138.29|0
1709671500000|2024-03-05 20:45:00|140.84|138.64|138.24|136.04|141.1|138.9|138.16|135.96|0
1709671800000|2024-03-05 20:50:00|137.73|135.53|136.62|134.42|139.27|137.07|136.36|134.16|0
1709672100000|2024-03-05 20:55:00|136.96|134.76|136|133.8|137.58|135.38|135.08|132.88|0
1709672400000|2024-03-05 21:00:00|135.75|133.55|134.65|132.45|135.75|133.55|134.32|132.12|0
1709672700000|2024-03-05 21:05:00|134.57|132.37|134.32|132.12|134.74|132.54|133.81|131.61|0
1709673000000|2024-03-05 21:10:00|134.4|132.2|134.23|132.03|134.74|132.54|133.81|131.61|0
1709673300000|2024-03-05 21:15:00|134.33|131.93|134.75|132.35|134.83|132.43|134.16|131.76|0
1709673600000|2024-03-05 21:20:00|134.66|132.26|134.41|132.01|134.66|132.26|134.41|132.01|0
1709673900000|2024-03-05 21:25:00|134.33|131.93|134.58|132.18|134.58|132.18|134.24|131.84|0
1709674200000|2024-03-05 21:30:00|134.66|132.26|134.83|132.43|134.83|132.43|134.66|132.26|0
1709674500000|2024-03-05 21:35:00|134.74|132.34|134.4|132|134.74|132.34|134.4|132|0
1709674800000|2024-03-05 21:40:00|134.49|132.09|134.49|132.09|134.74|132.34|134.4|132|0
1709675100000|2024-03-05 21:45:00|134.4|132|134.23|131.83|134.49|132.09|134.19|131.79|0
1709675400000|2024-03-05 21:50:00|134.15|131.75|134.06|131.66|134.23|131.83|133.9|131.5|0
1709675700000|2024-03-05 21:55:00|133.98|131.58|133.86|131.46|133.98|131.58|133.86|131.46|0
1709676000000|2024-03-05 22:00:00|134.04|131.64|134.1|131.7|134.1|131.7|133.96|131.56|0
1709676300000|2024-03-05 22:05:00|134.03|131.63|134.07|131.67|134.07|131.67|134.01|131.61|0
1709676600000|2024-03-05 22:10:00|134.03|131.63|133.93|131.53|134.09|131.69|133.93|131.53|0
1709676900000|2024-03-05 22:15:00|133.92|131.52|134|131.6|134.04|131.64|133.86|131.46|0
1709677200000|2024-03-05 22:20:00|134.03|131.63|133.93|131.53|134.03|131.63|133.91|131.51|0
1709677500000|2024-03-05 22:25:00|133.94|131.54|133.81|131.41|133.94|131.54|133.73|131.33|0
1709677800000|2024-03-05 22:30:00|133.84|131.44|133.73|131.33|133.89|131.49|133.73|131.33|0
1709678100000|2024-03-05 22:35:00|133.79|131.39|133.9|131.5|133.91|131.51|133.75|131.35|0
1709678400000|2024-03-05 22:40:00|133.88|131.48|133.82|131.42|133.91|131.51|133.77|131.37|0
1709678700000|2024-03-05 22:45:00|133.85|131.45|133.82|131.42|133.85|131.45|133.66|131.26|0
1709679000000|2024-03-05 22:50:00|133.87|131.47|133.79|131.39|133.87|131.47|133.78|131.38|0
1709679300000|2024-03-05 22:55:00|133.92|131.52|133.75|131.35|133.94|131.54|133.75|131.35|0
1709679600000|2024-03-05 23:00:00|134.08|131.68|135.09|132.69|135.09|132.69|134.08|131.68|0
1709679900000|2024-03-05 23:05:00|135.05|132.65|135.04|132.64|135.38|132.98|135.04|132.64|0
1709680200000|2024-03-05 23:10:00|134.96|132.56|135.13|132.73|135.38|132.98|134.46|132.06|0
1709680500000|2024-03-05 23:15:00|135.21|132.81|134.87|132.47|135.38|132.98|134.87|132.47|0
1709680800000|2024-03-05 23:20:00|134.79|132.39|134.87|132.47|135.04|132.64|134.62|132.22|0
1709681100000|2024-03-05 23:25:00|134.95|132.55|134.79|132.39|135.12|132.72|134.79|132.39|0
1709681400000|2024-03-05 23:30:00|134.7|132.3|135.12|132.72|135.71|133.31|134.62|132.22|0
1709681700000|2024-03-05 23:35:00|135.16|132.76|135.03|132.63|135.2|132.8|134.61|132.21|0
1709682000000|2024-03-05 23:40:00|135.12|132.72|134.78|132.38|135.12|132.72|134.78|132.38|0
1709682300000|2024-03-05 23:45:00|134.86|132.46|135.03|132.63|135.28|132.88|134.7|132.3|0
1709682600000|2024-03-05 23:50:00|134.95|132.55|135.03|132.63|135.03|132.63|134.86|132.46|0
1709682900000|2024-03-05 23:55:00|134.94|132.54|135.07|132.67|135.28|132.88|134.94|132.54|0
1709683200000|2024-03-06 00:00:00|135.03|132.63|135.62|133.22|135.62|133.22|135.03|132.63|0
1709683500000|2024-03-06 00:05:00|135.53|133.13|135.44|133.04|135.62|133.22|135.19|132.79|0
1709683800000|2024-03-06 00:10:00|135.61|133.21|135.44|133.04|135.66|133.26|135.36|132.96|0
1709684100000|2024-03-06 00:15:00|135.53|133.13|135.69|133.29|135.69|133.29|135.44|133.04|0
1709684400000|2024-03-06 00:20:00|135.78|133.38|135.52|133.12|135.78|133.38|135.52|133.12|0
1709684700000|2024-03-06 00:25:00|135.61|133.21|135.18|132.78|135.61|133.21|135.18|132.78|0
1709685000000|2024-03-06 00:30:00|135.14|132.74|135.18|132.78|135.27|132.87|135.1|132.7|0
1709685300000|2024-03-06 00:35:00|135.27|132.87|135.35|132.95|135.52|133.12|135.27|132.87|0
1709685600000|2024-03-06 00:40:00|135.43|133.03|135.77|133.37|135.85|133.45|135.43|133.03|0
1709685900000|2024-03-06 00:45:00|135.69|133.29|136.11|133.71|136.36|133.96|135.68|133.28|0
1709686200000|2024-03-06 00:50:00|136.19|133.79|136.19|133.79|136.45|134.05|136.11|133.71|0
1709686500000|2024-03-06 00:55:00|136.27|133.87|136.27|133.87|136.44|134.04|136.19|133.79|0
1709686800000|2024-03-06 01:00:00|136.36|133.96|135.76|133.36|136.53|134.13|135.76|133.36|0
1709687100000|2024-03-06 01:05:00|135.68|133.28|135.55|133.15|135.76|133.36|135.42|133.02|0
1709687400000|2024-03-06 01:10:00|135.59|133.19|135.42|133.02|135.68|133.28|135.34|132.94|0
1709687700000|2024-03-06 01:15:00|135.32|133.12|134.98|132.78|135.41|133.21|134.98|132.78|0
1709688000000|2024-03-06 01:20:00|135.07|132.87|135.4|133.2|135.49|133.29|134.73|132.53|0
1709688300000|2024-03-06 01:25:00|135.49|133.29|135.23|133.03|135.57|133.37|135.15|132.95|0
1709688600000|2024-03-06 01:30:00|135.32|133.12|135.31|133.11|135.4|133.2|135.15|132.95|0
1709688900000|2024-03-06 01:35:00|135.4|133.2|135.73|133.53|136.24|134.04|135.4|133.2|0
1709689200000|2024-03-06 01:40:00|135.82|133.62|135.82|133.62|135.99|133.79|135.65|133.45|0
1709689500000|2024-03-06 01:45:00|135.73|133.53|135.82|133.62|135.9|133.7|135.65|133.45|0
1709689800000|2024-03-06 01:50:00|135.86|133.66|135.56|133.36|135.9|133.7|135.48|133.28|0
1709690100000|2024-03-06 01:55:00|135.64|133.44|135.47|133.27|135.64|133.44|135.31|133.11|0
1709690400000|2024-03-06 02:00:00|135.56|133.36|135.3|133.1|135.64|133.44|135.3|133.1|0
1709690700000|2024-03-06 02:05:00|135.22|133.02|135.22|133.02|135.3|133.1|135.13|132.93|0
1709691000000|2024-03-06 02:10:00|135.13|132.93|135.05|132.85|135.22|133.02|135.05|132.85|0
1709691300000|2024-03-06 02:15:00|134.96|132.76|135.13|132.93|135.13|132.93|134.96|132.76|0
1709691600000|2024-03-06 02:20:00|135.21|133.01|134.62|132.42|135.21|133.01|134.54|132.34|0
1709691900000|2024-03-06 02:25:00|134.54|132.34|134.87|132.67|135.13|132.93|134.54|132.34|0
1709692200000|2024-03-06 02:30:00|134.79|132.59|134.62|132.42|134.79|132.59|134.62|132.42|0
1709692500000|2024-03-06 02:35:00|134.7|132.5|134.45|132.25|134.79|132.59|134.45|132.25|0
1709692800000|2024-03-06 02:40:00|134.53|132.33|134.36|132.16|134.62|132.42|134.36|132.16|0
1709693100000|2024-03-06 02:45:00|134.45|132.25|134.61|132.41|134.61|132.41|134.36|132.16|0
1709693400000|2024-03-06 02:50:00|134.7|132.5|134.61|132.41|134.78|132.58|134.49|132.29|0
1709693700000|2024-03-06 02:55:00|134.7|132.5|134.95|132.75|134.95|132.75|134.69|132.49|0
1709694000000|2024-03-06 03:00:00|134.86|132.66|134.94|132.74|135.03|132.83|134.86|132.66|0
1709694300000|2024-03-06 03:05:00|134.9|132.7|134.94|132.74|135.03|132.83|134.78|132.58|0
1709694600000|2024-03-06 03:10:00|134.86|132.66|134.77|132.57|134.86|132.66|134.69|132.49|0
1709694900000|2024-03-06 03:15:00|134.82|132.62|134.94|132.74|135.11|132.91|134.82|132.62|0
1709695200000|2024-03-06 03:20:00|135.02|132.82|134.68|132.48|135.02|132.82|134.68|132.48|0
1709695500000|2024-03-06 03:25:00|134.77|132.57|134.26|132.06|134.77|132.57|134.18|131.98|0
1709695800000|2024-03-06 03:30:00|134.18|131.98|134.18|131.98|134.31|132.11|134.18|131.98|0
1709696100000|2024-03-06 03:35:00|134.22|132.02|134.26|132.06|134.26|132.06|134.18|131.98|0
1709696400000|2024-03-06 03:40:00|134.17|131.97|134.17|131.97|134.26|132.06|134.17|131.97|0
1709697000000|2024-03-06 03:50:00|134|131.8|133.67|131.47|134|131.8|133.67|131.47|0
1709697300000|2024-03-06 03:55:00|133.58|131.38|133.83|131.63|134|131.8|133.58|131.38|0
1709697600000|2024-03-06 04:00:00|133.75|131.55|133.75|131.55|133.83|131.63|133.66|131.46|0
1709697900000|2024-03-06 04:05:00|133.83|131.63|133.91|131.71|134|131.8|133.75|131.55|0
1709698200000|2024-03-06 04:10:00|133.87|131.67|134|131.8|134.08|131.88|133.87|131.67|0
1709698500000|2024-03-06 04:15:00|133.99|131.79|133.91|131.71|134.08|131.88|133.83|131.63|0
1709698800000|2024-03-06 04:20:00|133.83|131.63|134.16|131.96|134.16|131.96|133.83|131.63|0
1709699100000|2024-03-06 04:25:00|134.08|131.88|134.33|132.13|134.33|132.13|134.07|131.87|0
1709699400000|2024-03-06 04:30:00|134.32|132.12|134.41|132.21|134.54|132.34|134.32|132.12|0
1709699700000|2024-03-06 04:35:00|134.49|132.29|134.32|132.12|134.49|132.29|134.32|132.12|0
1709700000000|2024-03-06 04:40:00|134.24|132.04|134.15|131.95|134.32|132.12|134.15|131.95|0
1709700300000|2024-03-06 04:45:00|134.2|132|134.15|131.95|134.24|132.04|134.15|131.95|0
1709700600000|2024-03-06 04:50:00|134.07|131.87|133.98|131.78|134.07|131.87|133.9|131.7|0
1709700900000|2024-03-06 04:55:00|134.06|131.86|134.06|131.86|134.06|131.86|134.06|131.86|0
1709701200000|2024-03-06 05:00:00|133.98|131.78|133.81|131.61|133.98|131.78|133.81|131.61|0
1709701500000|2024-03-06 05:05:00|133.89|131.69|133.98|131.78|134.06|131.86|133.81|131.61|0
1709701800000|2024-03-06 05:10:00|134.06|131.86|133.81|131.61|134.06|131.86|133.72|131.52|0
1709702100000|2024-03-06 05:15:00|133.89|131.69|133.97|131.77|134.06|131.86|133.89|131.69|0
1709702400000|2024-03-06 05:20:00|134.06|131.86|134.14|131.94|134.14|131.94|134.05|131.85|0
1709702700000|2024-03-06 05:25:00|134.05|131.85|134.3|132.1|134.3|132.1|134.05|131.85|0
1709703000000|2024-03-06 05:30:00|134.26|132.06|133.97|131.77|134.26|132.06|133.88|131.68|0
1709703300000|2024-03-06 05:35:00|133.88|131.68|133.8|131.6|133.88|131.68|133.76|131.56|0
1709703600000|2024-03-06 05:40:00|133.71|131.51|133.8|131.6|133.8|131.6|133.71|131.51|0
1709703900000|2024-03-06 05:45:00|133.79|131.59|134.13|131.93|134.13|131.93|133.79|131.59|0
1709704200000|2024-03-06 05:50:00|134.04|131.84|134.04|131.84|134.13|131.93|133.96|131.76|0
1709704500000|2024-03-06 05:55:00|134.13|131.93|133.96|131.76|134.13|131.93|133.96|131.76|0
1709704800000|2024-03-06 06:00:00|133.87|131.67|134.12|131.92|134.21|132.01|133.7|131.5|0
1709705100000|2024-03-06 06:05:00|134.21|132.01|134.21|132.01|134.46|132.26|134.12|131.92|0
1709705400000|2024-03-06 06:10:00|134.2|132|134.2|132|134.46|132.26|134.12|131.92|0
1709705700000|2024-03-06 06:15:00|134.12|131.92|133.95|131.75|134.25|132.05|133.95|131.75|0
1709706000000|2024-03-06 06:20:00|134.03|131.83|134.12|131.92|134.2|132|133.95|131.75|0
1709706300000|2024-03-06 06:25:00|134.2|132|134.53|132.33|134.62|132.42|134.12|131.92|0
1709706600000|2024-03-06 06:30:00|134.49|132.29|134.2|132|134.53|132.33|134.2|132|0
1709706900000|2024-03-06 06:35:00|134.11|131.91|134.28|132.08|134.28|132.08|134.11|131.91|0
1709707200000|2024-03-06 06:40:00|134.24|132.04|134.11|131.91|134.28|132.08|133.94|131.74|0
1709707500000|2024-03-06 06:45:00|134.07|131.87|134.19|131.99|134.19|131.99|133.98|131.78|0
1709707800000|2024-03-06 06:50:00|134.11|131.91|134.11|131.91|134.27|132.07|134.11|131.91|0
1709708100000|2024-03-06 06:55:00|134.02|131.82|133.94|131.74|134.27|132.07|133.94|131.74|0
1709708400000|2024-03-06 07:00:00|133.85|131.65|134.35|132.15|134.44|132.24|133.68|131.48|0
1709708700000|2024-03-06 07:05:00|134.27|132.07|134.27|132.07|134.35|132.15|134.02|131.82|0
1709709000000|2024-03-06 07:10:00|134.18|131.98|134.27|132.07|134.52|132.32|134.18|131.98|0
1709709300000|2024-03-06 07:15:00|134.35|132.15|134.01|131.81|134.52|132.32|134.01|131.81|0
1709709600000|2024-03-06 07:20:00|134.1|131.9|134.18|131.98|134.18|131.98|133.93|131.73|0
1709709900000|2024-03-06 07:25:00|134.09|131.89|134.72|132.52|134.72|132.52|134.01|131.81|0
1709710200000|2024-03-06 07:30:00|134.81|132.61|134.02|131.82|134.81|132.61|133.77|131.57|0
1709710500000|2024-03-06 07:35:00|133.98|131.78|133.68|131.48|134.1|131.9|133.68|131.48|0
1709710800000|2024-03-06 07:40:00|133.6|131.4|133.26|131.06|133.77|131.57|133.22|131.02|0
1709711100000|2024-03-06 07:45:00|133.18|130.98|133.26|131.06|133.26|131.06|132.68|130.48|0
1709711400000|2024-03-06 07:50:00|133.35|131.15|133.09|130.89|133.6|131.4|133.09|130.89|0
1709711700000|2024-03-06 07:55:00|133.18|130.98|132.84|130.64|133.26|131.06|132.68|130.48|0
1709712000000|2024-03-06 08:00:00|132.92|130.72|132.51|130.31|132.92|130.72|132.26|130.06|0
1709712300000|2024-03-06 08:05:00|132.42|130.22|131.76|129.56|132.42|130.22|131.59|129.39|0
1709712600000|2024-03-06 08:10:00|131.68|129.48|131.26|129.06|131.76|129.56|131.18|128.98|0
1709712900000|2024-03-06 08:15:00|131.34|129.14|131.26|129.06|131.43|129.23|131.18|128.98|0
1709713200000|2024-03-06 08:20:00|131.18|128.98|131.17|128.97|131.59|129.39|131.17|128.97|0
1709713500000|2024-03-06 08:25:00|131.26|129.06|130.84|128.64|131.34|129.14|130.84|128.64|0
1709713800000|2024-03-06 08:30:00|131.01|128.81|130.35|128.15|131.01|128.81|129.94|127.74|0
1709714100000|2024-03-06 08:35:00|130.27|128.07|129.98|127.78|130.35|128.15|129.77|127.57|0
1709714400000|2024-03-06 08:40:00|129.94|127.74|130.26|128.06|130.67|128.47|129.85|127.65|0
1709714700000|2024-03-06 08:45:00|130.34|128.14|130.3|128.1|130.59|128.39|130.1|127.9|0
1709715000000|2024-03-06 08:50:00|130.34|128.14|130.92|128.72|131.16|128.96|130.34|128.14|0
1709715300000|2024-03-06 08:55:00|130.83|128.63|130.42|128.22|130.92|128.72|130.42|128.22|0
1709715600000|2024-03-06 09:00:00|130.38|128.18|129.44|127.24|130.5|128.3|129.44|127.24|0
1709715900000|2024-03-06 09:05:00|129.52|127.32|129.68|127.48|129.68|127.48|129.44|127.24|0
1709716200000|2024-03-06 09:10:00|129.6|127.4|129.43|127.23|129.76|127.56|129.35|127.15|0
1709716500000|2024-03-06 09:15:00|129.35|127.15|128.7|126.5|129.43|127.23|128.45|126.25|0
1709716800000|2024-03-06 09:20:00|128.62|126.42|128.86|126.66|128.94|126.74|128.53|126.33|0
1709717100000|2024-03-06 09:25:00|128.94|126.74|129.02|126.82|129.35|127.15|128.86|126.66|0
1709717400000|2024-03-06 09:30:00|129.1|126.9|129.02|126.82|129.1|126.9|128.69|126.49|0
1709717700000|2024-03-06 09:35:00|128.94|126.74|128.81|126.61|128.94|126.74|128.61|126.41|0
1709718000000|2024-03-06 09:40:00|128.69|126.49|128.85|126.65|128.85|126.65|128.45|126.25|0
1709718300000|2024-03-06 09:45:00|128.93|126.73|129.58|127.38|129.58|127.38|128.85|126.65|0
1709718600000|2024-03-06 09:50:00|129.63|127.43|129.17|126.97|129.67|127.47|129.09|126.89|0
1709718900000|2024-03-06 09:55:00|129.13|126.93|128.93|126.73|129.26|127.06|128.85|126.65|0
1709719200000|2024-03-06 10:00:00|128.85|126.65|128.44|126.24|128.85|126.65|128.28|126.08|0
1709719500000|2024-03-06 10:05:00|128.52|126.32|128.03|125.83|128.52|126.32|128.03|125.83|0
1709719800000|2024-03-06 10:10:00|128.11|125.91|128.75|126.55|130.22|128.02|128.11|125.91|0
1709720100000|2024-03-06 10:15:00|128.83|126.63|128.91|126.71|129.07|126.87|128.51|126.31|0
1709720400000|2024-03-06 10:20:00|128.83|126.63|128.75|126.55|128.99|126.79|128.42|126.22|0
1709720700000|2024-03-06 10:25:00|128.67|126.47|128.75|126.55|128.83|126.63|128.34|126.14|0
1709721000000|2024-03-06 10:30:00|128.83|126.63|128.42|126.22|128.83|126.63|128.26|126.06|0
1709721300000|2024-03-06 10:35:00|128.38|126.18|128.74|126.54|128.82|126.62|128.34|126.14|0
1709721600000|2024-03-06 10:40:00|128.82|126.62|129.72|127.52|129.72|127.52|128.74|126.54|0
1709721900000|2024-03-06 10:45:00|129.64|127.44|129.39|127.19|130.01|127.81|129.39|127.19|0
1709722200000|2024-03-06 10:50:00|129.31|127.11|129.39|127.19|129.47|127.27|128.98|126.78|0
1709722500000|2024-03-06 10:55:00|129.43|127.23|129.96|127.76|129.96|127.76|129.43|127.23|0
1709722800000|2024-03-06 11:00:00|129.88|127.68|129.55|127.35|130.04|127.84|129.47|127.27|0
1709723100000|2024-03-06 11:05:00|129.63|127.43|129.38|127.18|129.63|127.43|129.22|127.02|0
1709723400000|2024-03-06 11:10:00|129.46|127.26|129.02|126.82|129.63|127.43|129.02|126.82|0
1709723700000|2024-03-06 11:15:00|129.06|126.86|129.13|126.93|129.14|126.94|128.89|126.69|0
1709724000000|2024-03-06 11:20:00|129.22|127.02|129.46|127.26|129.62|127.42|128.97|126.77|0
1709724300000|2024-03-06 11:25:00|129.38|127.18|129.05|126.85|129.46|127.26|129.05|126.85|0
1709724600000|2024-03-06 11:30:00|129.01|126.81|129.46|127.26|129.54|127.34|128.89|126.69|0
1709724900000|2024-03-06 11:35:00|129.37|127.17|129.21|127.01|129.54|127.34|129.13|126.93|0
1709725200000|2024-03-06 11:40:00|129.25|127.05|129.9|127.7|129.94|127.74|129.21|127.01|0
1709725500000|2024-03-06 11:45:00|129.94|127.74|129.53|127.33|129.94|127.74|129.45|127.25|0
1709725800000|2024-03-06 11:50:00|129.45|127.25|130.02|127.82|130.02|127.82|129.2|127|0
1709726100000|2024-03-06 11:55:00|129.94|127.74|129.69|127.49|130.27|128.07|129.57|127.37|0
1709726400000|2024-03-06 12:00:00|129.77|127.57|129.61|127.41|129.94|127.74|129.12|126.92|0
1709726700000|2024-03-06 12:05:00|129.69|127.49|128.3|126.1|129.77|127.57|128.3|126.1|0
1709727000000|2024-03-06 12:10:00|128.22|126.02|128.14|125.94|128.47|126.27|127.82|125.62|0
1709727300000|2024-03-06 12:15:00|128.06|125.86|128.87|126.67|128.95|126.75|127.98|125.78|0
1709727600000|2024-03-06 12:20:00|128.79|126.59|129.03|126.83|129.19|126.99|128.71|126.51|0
1709727900000|2024-03-06 12:25:00|129.11|126.91|128.62|126.42|129.27|127.07|128.62|126.42|0
1709728200000|2024-03-06 12:30:00|128.54|126.34|128.46|126.26|128.7|126.5|128.13|125.93|0
1709728500000|2024-03-06 12:35:00|128.38|126.18|127.89|125.69|128.38|126.18|127.89|125.69|0
1709728800000|2024-03-06 12:40:00|127.81|125.61|127.73|125.53|127.81|125.61|127.56|125.36|0
1709729100000|2024-03-06 12:45:00|127.81|125.61|127.96|125.76|128.75|126.55|127.73|125.53|0
1709729400000|2024-03-06 12:50:00|128.04|125.84|127.88|125.68|128.13|125.93|127.64|125.44|0
1709729700000|2024-03-06 12:55:00|127.8|125.6|127.72|125.52|127.88|125.68|127.56|125.36|0
1709730000000|2024-03-06 13:00:00|127.88|125.68|126.83|124.63|127.88|125.68|126.83|124.63|0
1709730300000|2024-03-06 13:05:00|126.75|124.55|127.15|124.95|127.63|125.43|126.75|124.55|0
1709730600000|2024-03-06 13:10:00|127.07|124.87|126.99|124.79|127.15|124.95|126.83|124.63|0
1709730900000|2024-03-06 13:15:00|127.03|124.83|126.34|124.14|127.03|124.83|126.18|123.98|0
1709731200000|2024-03-06 13:20:00|126.26|124.06|126.1|123.9|126.34|124.14|125.94|123.74|0
1709731500000|2024-03-06 13:25:00|126.14|123.94|126.66|124.46|126.74|124.54|125.86|123.66|0
1709731800000|2024-03-06 13:30:00|127.79|125.59|126.5|124.3|128.03|125.83|125.94|123.74|0
1709732100000|2024-03-06 13:35:00|126.58|124.38|126.5|124.3|126.82|124.62|125.94|123.74|0
1709732400000|2024-03-06 13:40:00|126.42|124.22|126.01|123.81|126.42|124.22|125.62|123.42|0
1709732700000|2024-03-06 13:45:00|126.09|123.89|125.29|123.09|126.57|124.37|125.29|123.09|0
1709733000000|2024-03-06 13:50:00|125.22|123.02|125.13|122.93|125.53|123.33|125.06|122.86|0
1709733300000|2024-03-06 13:55:00|125.21|123.01|124.89|122.69|125.21|123.01|124.89|122.69|0
1709733600000|2024-03-06 14:00:00|124.97|122.77|125.21|123.01|125.53|123.33|124.81|122.61|0
1709733900000|2024-03-06 14:05:00|125.29|123.09|125.13|122.93|125.45|123.25|124.81|122.61|0
1709734200000|2024-03-06 14:10:00|125.21|123.01|125.45|123.25|125.69|123.49|125.05|122.85|0
1709734500000|2024-03-06 14:15:00|125.41|123.21|124.65|122.45|125.45|123.25|124.57|122.37|0
1709734800000|2024-03-06 14:20:00|124.73|122.53|124.65|122.45|124.96|122.76|124.41|122.21|0
1709735100000|2024-03-06 14:25:00|124.73|122.53|124.09|121.89|124.81|122.61|123.7|121.5|0
1709735400000|2024-03-06 14:30:00|123.93|121.73|125|122.8|125|122.8|123.22|121.02|0
1709735700000|2024-03-06 14:35:00|125.16|122.96|126.07|123.87|127.08|124.88|124.68|122.48|0
1709736000000|2024-03-06 14:40:00|126.23|124.03|125.35|123.15|126.23|124.03|125.2|123|0
1709736300000|2024-03-06 14:45:00|125.43|123.23|125.91|123.71|126.39|124.19|124.8|122.6|0
1709736600000|2024-03-06 14:50:00|126.31|124.11|125.91|123.71|126.71|124.51|125.59|123.39|0
1709736900000|2024-03-06 14:55:00|125.99|123.79|126.23|124.03|127.03|124.83|125.51|123.31|0
1709737200000|2024-03-06 15:00:00|127.39|125.19|129.79|127.59|129.87|127.67|126.15|123.95|0
1709737500000|2024-03-06 15:05:00|129.87|127.67|129.79|127.59|131.19|128.99|128.81|126.61|0
1709737800000|2024-03-06 15:10:00|129.63|127.43|128.89|126.69|129.95|127.75|128.4|126.2|0
1709738100000|2024-03-06 15:15:00|128.97|126.77|128|125.8|128.97|126.77|126.99|124.79|0
1709738400000|2024-03-06 15:20:00|127.92|125.72|127.75|125.55|127.99|125.79|126.79|124.59|0
1709738700000|2024-03-06 15:25:00|127.67|125.47|128.68|126.48|129.49|127.29|127.67|125.47|0
1709739000000|2024-03-06 15:30:00|128.76|126.56|126.9|124.7|129.57|127.37|126.74|124.54|0
1709739300000|2024-03-06 15:35:00|126.74|124.54|127.67|125.47|127.79|125.59|126.66|124.46|0
1709739600000|2024-03-06 15:40:00|127.63|125.43|127.7|125.5|128.35|126.15|127.22|125.02|0
1709739900000|2024-03-06 15:45:00|127.79|125.59|126.21|124.01|127.95|125.75|126.05|123.85|0
1709740200000|2024-03-06 15:50:00|126.13|123.93|125.01|122.81|126.45|124.25|124.74|122.54|0
1709740500000|2024-03-06 15:55:00|124.93|122.73|124.45|122.25|124.93|122.73|124.06|121.86|0
1709740800000|2024-03-06 16:00:00|124.3|122.1|124.94|122.74|125.02|122.82|122.33|120.13|0
1709741100000|2024-03-06 16:05:00|125.02|122.82|124.23|122.03|125.02|122.82|124.07|121.87|0
1709741400000|2024-03-06 16:10:00|124.15|121.95|123.68|121.48|124.15|121.95|123.44|121.24|0
1709741700000|2024-03-06 16:15:00|123.6|121.4|123.28|121.08|123.76|121.56|123.13|120.93|0
1709742000000|2024-03-06 16:20:00|123.21|121.01|124.04|121.84|124.51|122.31|123.13|120.93|0
1709742300000|2024-03-06 16:25:00|124.19|121.99|123.86|121.66|124.35|122.15|123.18|120.98|0
1709742600000|2024-03-06 16:30:00|123.78|121.58|125.74|123.54|126.46|124.26|123.78|121.58|0
1709742900000|2024-03-06 16:35:00|125.66|123.46|124.36|122.16|125.86|123.66|124.25|122.05|0
1709743200000|2024-03-06 16:40:00|124.4|122.2|124.32|122.12|124.79|122.59|123.85|121.65|0
1709743500000|2024-03-06 16:45:00|124.48|122.28|124.24|122.04|124.71|122.51|124.09|121.89|0
1709743800000|2024-03-06 16:50:00|124.2|122|123.9|121.7|124.21|122.01|123.07|120.87|0
1709744100000|2024-03-06 16:55:00|123.82|121.62|124.76|122.56|124.76|122.56|123.43|121.23|0
1709744400000|2024-03-06 17:00:00|124.6|122.4|124.29|122.09|124.99|122.79|123.98|121.78|0
1709744700000|2024-03-06 17:05:00|124.21|122.01|123.89|121.69|125.07|122.87|123.5|121.3|0
1709745000000|2024-03-06 17:10:00|123.97|121.77|122.57|120.37|123.97|121.77|122.57|120.37|0
1709745300000|2024-03-06 17:15:00|122.73|120.53|123.19|120.99|123.35|121.15|122.49|120.29|0
1709745600000|2024-03-06 17:20:00|123.11|120.91|123.11|120.91|123.35|121.15|122.88|120.68|0
1709745900000|2024-03-06 17:25:00|123.03|120.83|123.03|120.83|123.26|121.06|122.64|120.44|0
1709746200000|2024-03-06 17:30:00|122.95|120.75|123.03|120.83|123.11|120.91|122.1|119.9|0
1709746500000|2024-03-06 17:35:00|122.95|120.75|123.11|120.91|123.18|120.98|122.64|120.44|0
1709746800000|2024-03-06 17:40:00|123.03|120.83|123.41|121.21|123.88|121.68|122.95|120.75|0
1709747100000|2024-03-06 17:45:00|123.34|121.14|124.19|121.99|124.43|122.23|123.34|121.14|0
1709747400000|2024-03-06 17:50:00|124.11|121.91|124.82|122.62|125.05|122.85|123.49|121.29|0
1709747700000|2024-03-06 17:55:00|124.9|122.7|124.35|122.15|125.21|123.01|124.27|122.07|0
1709748000000|2024-03-06 18:00:00|124.42|122.22|123.87|121.67|124.74|122.54|123.87|121.67|0
1709748300000|2024-03-06 18:05:00|123.95|121.75|124.65|122.45|125.13|122.93|123.95|121.75|0
1709748600000|2024-03-06 18:10:00|124.73|122.53|124.18|121.98|124.97|122.77|124.18|121.98|0
1709748900000|2024-03-06 18:15:00|124.26|122.06|123.48|121.28|124.42|122.22|123.4|121.2|0
1709749200000|2024-03-06 18:20:00|123.32|121.12|122.93|120.73|123.48|121.28|122.78|120.58|0
1709749500000|2024-03-06 18:25:00|122.62|120.42|122.7|120.5|122.97|120.77|122.47|120.27|0
1709749800000|2024-03-06 18:30:00|122.62|120.42|127.17|124.97|128.53|126.33|122.54|120.34|0
1709750100000|2024-03-06 18:35:00|127.41|125.21|126.77|124.57|130.31|128.11|126.77|124.57|0
1709750400000|2024-03-06 18:40:00|126.7|124.5|125.03|122.83|126.77|124.57|124.96|122.76|0
1709750700000|2024-03-06 18:45:00|124.96|122.76|130.14|127.94|130.63|128.43|124.8|122.6|0
1709751000000|2024-03-06 18:50:00|130.87|128.67|129.98|127.78|131.28|129.08|128.85|126.65|0
1709751300000|2024-03-06 18:55:00|129.9|127.7|127.96|125.76|130.22|128.02|127.48|125.28|0
1709751600000|2024-03-06 19:00:00|128.04|125.84|130.22|128.02|130.95|128.75|128.04|125.84|0
1709751900000|2024-03-06 19:05:00|130.3|128.1|128.2|126|130.3|128.1|127.4|125.2|0
1709752200000|2024-03-06 19:10:00|128.44|126.24|130.78|128.58|131.52|129.32|128.12|125.92|0
1709752500000|2024-03-06 19:15:00|131.27|129.07|129.62|127.42|133.32|131.12|129.1|126.9|0
1709752800000|2024-03-06 19:20:00|129.78|127.58|128.32|126.12|129.78|127.58|127.84|125.64|0
1709753100000|2024-03-06 19:25:00|128.24|126.04|127.04|124.84|129.46|127.26|126.72|124.52|0
1709753400000|2024-03-06 19:30:00|126.64|124.44|128.4|126.2|129.37|127.17|126.56|124.36|0
1709753700000|2024-03-06 19:35:00|128.48|126.28|128.85|126.65|129.61|127.41|128.08|125.88|0
1709754000000|2024-03-06 19:40:00|128.8|126.6|128.48|126.28|129.69|127.49|127.68|125.48|0
1709754300000|2024-03-06 19:45:00|128.72|126.52|129.61|127.41|131.24|129.04|128.72|126.52|0
1709754600000|2024-03-06 19:50:00|129.69|127.49|128.48|126.28|129.85|127.65|127.99|125.79|0
1709754900000|2024-03-06 19:55:00|128.39|126.19|129.93|127.73|131.48|129.28|128.39|126.19|0
1709755200000|2024-03-06 20:00:00|130.5|128.3|129.28|127.08|131.32|129.12|129.2|127|0
1709755500000|2024-03-06 20:05:00|129.36|127.16|129.44|127.24|129.93|127.73|128.39|126.19|0
1709755800000|2024-03-06 20:10:00|129.52|127.32|131.48|129.28|131.89|129.69|128.55|126.35|0
1709756100000|2024-03-06 20:15:00|131.31|129.11|130.25|128.05|131.31|129.11|129.03|126.83|0
1709756400000|2024-03-06 20:20:00|130.17|127.97|131.72|129.52|132.13|129.93|130.01|127.81|0
1709756700000|2024-03-06 20:25:00|131.76|129.56|130.25|128.05|131.89|129.69|130|127.8|0
1709757000000|2024-03-06 20:30:00|130.16|127.96|131.47|129.27|131.55|129.35|129.84|127.64|0
1709757300000|2024-03-06 20:35:00|131.39|129.19|129.51|127.31|132.13|129.93|129.35|127.15|0
1709757600000|2024-03-06 20:40:00|129.35|127.15|128.86|126.66|129.67|127.47|128.3|126.1|0
1709757900000|2024-03-06 20:45:00|128.7|126.5|127.17|124.97|129.18|126.98|126.61|124.41|0
1709758200000|2024-03-06 20:50:00|127.09|124.89|127.65|125.45|129.99|127.79|127.09|124.89|0
1709758500000|2024-03-06 20:55:00|127.49|125.29|128.13|125.93|128.53|126.33|126.77|124.57|0
1709758800000|2024-03-06 21:00:00|128.05|125.85|128.13|125.93|128.13|125.93|127.33|125.13|0
1709759100000|2024-03-06 21:05:00|128.05|125.85|127.88|125.68|128.05|125.85|127.48|125.28|0
1709759400000|2024-03-06 21:10:00|127.96|125.76|127.8|125.6|127.96|125.76|127.56|125.36|0
1709759700000|2024-03-06 21:15:00|127.9|125.5|127.7|125.3|127.98|125.58|127.66|125.26|0
1709760000000|2024-03-06 21:20:00|127.74|125.34|127.5|125.1|127.74|125.34|127.5|125.1|0
1709760300000|2024-03-06 21:25:00|127.58|125.18|127.82|125.42|127.82|125.42|127.5|125.1|0
1709760600000|2024-03-06 21:30:00|127.74|125.34|127.33|124.93|127.74|125.34|127.33|124.93|0
1709760900000|2024-03-06 21:35:00|127.41|125.01|127.01|124.61|127.41|125.01|127.01|124.61|0
1709761200000|2024-03-06 21:40:00|127.05|124.65|127.01|124.61|127.05|124.65|126.93|124.53|0
1709761500000|2024-03-06 21:45:00|127.09|124.69|127.57|125.17|127.73|125.33|126.93|124.53|0
1709761800000|2024-03-06 21:50:00|127.49|125.09|127.81|125.41|127.81|125.41|127.49|125.09|0
1709762100000|2024-03-06 21:55:00|127.77|125.37|127.69|125.29|127.89|125.49|127.65|125.25|0
1709762400000|2024-03-06 22:00:00|127.66|125.26|127.64|125.24|127.66|125.26|127.47|125.07|0
1709762700000|2024-03-06 22:05:00|127.66|125.26|127.72|125.32|127.78|125.38|127.66|125.26|0
1709763000000|2024-03-06 22:10:00|127.94|125.54|127.82|125.42|127.94|125.54|127.74|125.34|0
1709763300000|2024-03-06 22:15:00|127.85|125.45|127.8|125.4|127.88|125.48|127.79|125.39|0
1709763600000|2024-03-06 22:20:00|127.74|125.34|127.78|125.38|127.8|125.4|127.74|125.34|0
1709763900000|2024-03-06 22:25:00|127.74|125.34|127.81|125.41|127.82|125.42|127.74|125.34|0
1709764200000|2024-03-06 22:30:00|127.75|125.35|127.64|125.24|127.75|125.35|127.62|125.22|0
1709764500000|2024-03-06 22:35:00|127.63|125.23|127.62|125.22|127.67|125.27|127.62|125.22|0
1709764800000|2024-03-06 22:40:00|127.59|125.19|127.54|125.14|127.59|125.19|127.52|125.12|0
1709765100000|2024-03-06 22:45:00|127.51|125.11|127.66|125.26|127.66|125.26|127.51|125.11|0
1709765400000|2024-03-06 22:50:00|127.63|125.23|127.56|125.16|127.65|125.25|127.56|125.16|0
1709765700000|2024-03-06 22:55:00|127.61|125.21|127.61|125.21|127.63|125.23|127.55|125.15|0
1709766000000|2024-03-06 23:00:00|127.51|125.11|127.94|125.54|128.18|125.78|127.35|124.95|0
1709766300000|2024-03-06 23:05:00|127.99|125.59|127.62|125.22|128.02|125.62|127.62|125.22|0
1709766600000|2024-03-06 23:10:00|127.54|125.14|127.94|125.54|127.94|125.54|127.54|125.14|0
1709766900000|2024-03-06 23:15:00|128.02|125.62|128.22|125.82|128.22|125.82|127.7|125.3|0
1709767200000|2024-03-06 23:20:00|128.26|125.86|128.1|125.7|128.5|126.1|128.1|125.7|0
1709767500000|2024-03-06 23:25:00|128.02|125.62|127.82|125.42|128.06|125.66|127.77|125.37|0
1709767800000|2024-03-06 23:30:00|127.85|125.45|128.09|125.69|128.09|125.69|127.85|125.45|0
1709768100000|2024-03-06 23:35:00|128.13|125.73|128.41|126.01|128.41|126.01|128.09|125.69|0
1709768400000|2024-03-06 23:40:00|128.49|126.09|128.45|126.05|128.62|126.22|128.33|125.93|0
1709768700000|2024-03-06 23:45:00|128.49|126.09|128.49|126.09|128.49|126.09|128.33|125.93|0
1709769000000|2024-03-06 23:50:00|128.41|126.01|128.45|126.05|128.49|126.09|128.25|125.85|0
1709769300000|2024-03-06 23:55:00|128.49|126.09|129.13|126.73|129.13|126.73|128.49|126.09|0
1709769600000|2024-03-07 00:00:00|129.18|126.78|128.49|126.09|129.21|126.81|128.49|126.09|0
1709769900000|2024-03-07 00:05:00|128.45|126.05|128.64|126.24|128.81|126.41|128.4|126|0
1709770200000|2024-03-07 00:10:00|128.69|126.29|129.13|126.73|129.13|126.73|128.69|126.29|0
1709770500000|2024-03-07 00:15:00|129.17|126.77|129.41|127.01|129.45|127.05|129.05|126.65|0
1709770800000|2024-03-07 00:20:00|129.37|126.97|130.18|127.78|130.18|127.78|129.37|126.97|0
1709771100000|2024-03-07 00:25:00|130.34|127.94|130.5|128.1|130.59|128.19|130.1|127.7|0
1709771400000|2024-03-07 00:30:00|130.59|128.19|130.67|128.27|131.2|128.8|130.59|128.19|0
1709771700000|2024-03-07 00:35:00|130.58|128.18|130.75|128.35|130.87|128.47|130.5|128.1|0
1709772000000|2024-03-07 00:40:00|130.66|128.26|131.15|128.75|131.23|128.83|130.66|128.26|0
1709772300000|2024-03-07 00:45:00|131.32|128.92|131.48|129.08|131.73|129.33|130.91|128.51|0
1709772600000|2024-03-07 00:50:00|131.56|129.16|130.82|128.42|131.56|129.16|130.74|128.34|0
1709772900000|2024-03-07 00:55:00|130.74|128.34|130.82|128.42|131.07|128.67|130.74|128.34|0
1709773200000|2024-03-07 01:00:00|130.9|128.5|132.38|129.98|132.46|130.06|130.9|128.5|0
1709773500000|2024-03-07 01:05:00|132.71|130.31|132.46|130.06|133.54|131.14|132.26|129.86|0
1709773800000|2024-03-07 01:10:00|132.71|130.31|131.55|129.15|132.87|130.47|131.55|129.15|0
1709774100000|2024-03-07 01:15:00|131.45|129.25|130.71|128.51|131.53|129.33|130.71|128.51|0
1709774400000|2024-03-07 01:20:00|130.79|128.59|130.96|128.76|131.12|128.92|130.67|128.47|0
1709774700000|2024-03-07 01:25:00|130.87|128.67|130.79|128.59|130.87|128.67|130.55|128.35|0
1709775000000|2024-03-07 01:30:00|130.71|128.51|130.87|128.67|131|128.8|130.46|128.26|0
1709775300000|2024-03-07 01:35:00|130.95|128.75|131.61|129.41|132.1|129.9|130.95|128.75|0
1709775600000|2024-03-07 01:40:00|131.69|129.49|132.8|130.6|133.08|130.88|131.61|129.41|0
1709775900000|2024-03-07 01:45:00|132.84|130.64|133.25|131.05|133.37|131.17|132.72|130.52|0
1709776200000|2024-03-07 01:50:00|133.21|131.01|133.91|131.71|133.95|131.75|132.8|130.6|0
1709776500000|2024-03-07 01:55:00|134.04|131.84|134.45|132.25|134.53|132.33|133.7|131.5|0
1709776800000|2024-03-07 02:00:00|134.37|132.17|134.03|131.83|134.37|132.17|133.7|131.5|0
1709777100000|2024-03-07 02:05:00|133.95|131.75|134.45|132.25|134.45|132.25|133.87|131.67|0
1709777400000|2024-03-07 02:10:00|134.44|132.24|134.44|132.24|134.94|132.74|134.03|131.83|0
1709777700000|2024-03-07 02:15:00|134.28|132.08|134.24|132.04|134.44|132.24|134.03|131.83|0
1709778000000|2024-03-07 02:20:00|134.19|131.99|135.61|133.41|135.69|133.49|134.19|131.99|0
1709778300000|2024-03-07 02:25:00|135.69|133.49|135.36|133.16|135.69|133.49|134.94|132.74|0
1709778600000|2024-03-07 02:30:00|135.32|133.12|135.27|133.07|135.36|133.16|134.94|132.74|0
1709778900000|2024-03-07 02:35:00|135.23|133.03|135.14|132.94|135.35|133.15|134.85|132.65|0
1709779200000|2024-03-07 02:40:00|135.1|132.9|135.02|132.82|135.18|132.98|134.85|132.65|0
1709779500000|2024-03-07 02:45:00|134.93|132.73|134.76|132.56|135.02|132.82|134.6|132.4|0
1709779800000|2024-03-07 02:50:00|134.68|132.48|134.68|132.48|134.76|132.56|134.43|132.23|0
1709780100000|2024-03-07 02:55:00|134.6|132.4|134.51|132.31|134.76|132.56|134.47|132.27|0
1709780400000|2024-03-07 03:00:00|134.43|132.23|134.67|132.47|134.8|132.6|134.26|132.06|0
1709780700000|2024-03-07 03:05:00|134.59|132.39|134.67|132.47|134.76|132.56|134.34|132.14|0
1709781000000|2024-03-07 03:10:00|134.59|132.39|134.09|131.89|134.59|132.39|134.09|131.89|0
1709781300000|2024-03-07 03:15:00|134.17|131.97|134.09|131.89|134.25|132.05|133.92|131.72|0
1709781600000|2024-03-07 03:20:00|134.17|131.97|134.75|132.55|134.83|132.63|134.17|131.97|0
1709781900000|2024-03-07 03:25:00|134.71|132.51|134.5|132.3|134.71|132.51|134.38|132.18|0
1709782200000|2024-03-07 03:30:00|134.33|132.13|134.16|131.96|134.42|132.22|134.08|131.88|0
1709782500000|2024-03-07 03:35:00|134.25|132.05|134.16|131.96|134.5|132.3|134.16|131.96|0
1709782800000|2024-03-07 03:40:00|134.08|131.88|133.66|131.46|134.12|131.92|133.58|131.38|0
1709783100000|2024-03-07 03:45:00|133.75|131.55|133.66|131.46|133.99|131.79|133.66|131.46|0
1709783400000|2024-03-07 03:50:00|133.58|131.38|133.25|131.05|133.58|131.38|133.08|130.88|0
1709783700000|2024-03-07 03:55:00|133.16|130.96|132.83|130.63|133.25|131.05|132.67|130.47|0
1709784000000|2024-03-07 04:00:00|132.71|130.51|132.99|130.79|133.08|130.88|132.5|130.3|0
1709784300000|2024-03-07 04:05:00|133.08|130.88|133.49|131.29|133.49|131.29|133.08|130.88|0
1709784600000|2024-03-07 04:10:00|133.57|131.37|133.49|131.29|133.65|131.45|133.4|131.2|0
1709784900000|2024-03-07 04:15:00|133.4|131.2|133.15|130.95|133.4|131.2|133.12|130.92|0
1709785200000|2024-03-07 04:20:00|133.24|131.04|132.99|130.79|133.32|131.12|132.99|130.79|0
1709785500000|2024-03-07 04:25:00|133.07|130.87|132.74|130.54|133.15|130.95|132.74|130.54|0
1709785800000|2024-03-07 04:30:00|132.66|130.46|132.82|130.62|132.9|130.7|132.57|130.37|0
1709786100000|2024-03-07 04:35:00|132.9|130.7|132.9|130.7|133.11|130.91|132.82|130.62|0
1709786400000|2024-03-07 04:40:00|132.82|130.62|132.57|130.37|132.82|130.62|132.45|130.25|0
1709786700000|2024-03-07 04:45:00|132.53|130.33|132.48|130.28|132.65|130.45|132.4|130.2|0
1709787000000|2024-03-07 04:50:00|132.4|130.2|132.48|130.28|132.48|130.28|132.32|130.12|0
1709787300000|2024-03-07 04:55:00|132.44|130.24|132.56|130.36|132.56|130.36|132.4|130.2|0
1709787600000|2024-03-07 05:00:00|132.48|130.28|132.31|130.11|132.48|130.28|132.15|129.95|0
1709787900000|2024-03-07 05:05:00|132.4|130.2|132.23|130.03|132.48|130.28|131.98|129.78|0
1709788200000|2024-03-07 05:10:00|132.31|130.11|131.74|129.54|132.31|130.11|131.74|129.54|0
1709788500000|2024-03-07 05:15:00|131.78|129.58|131.65|129.45|131.9|129.7|131.65|129.45|0
1709788800000|2024-03-07 05:20:00|131.73|129.53|131.73|129.53|131.82|129.62|131.41|129.21|0
1709789100000|2024-03-07 05:25:00|131.81|129.61|131.89|129.69|131.9|129.7|131.73|129.53|0
1709789400000|2024-03-07 05:30:00|131.98|129.78|132.22|130.02|132.22|130.02|131.81|129.61|0
1709789700000|2024-03-07 05:35:00|132.14|129.94|132.34|130.14|132.63|130.43|132.14|129.94|0
1709790000000|2024-03-07 05:40:00|132.38|130.18|132.3|130.1|132.38|130.18|132.05|129.85|0
1709790300000|2024-03-07 05:45:00|132.22|130.02|132.13|129.93|132.38|130.18|132.13|129.93|0
1709790600000|2024-03-07 05:50:00|132.22|130.02|132.21|130.01|132.42|130.22|131.97|129.77|0
1709790900000|2024-03-07 05:55:00|132.13|129.93|132.13|129.93|132.13|129.93|131.8|129.6|0
1709791200000|2024-03-07 06:00:00|132.21|130.01|131.88|129.68|132.38|130.18|131.8|129.6|0
1709791500000|2024-03-07 06:05:00|131.96|129.76|131.88|129.68|131.96|129.76|131.72|129.52|0
1709791800000|2024-03-07 06:10:00|131.96|129.76|132.04|129.84|132.45|130.25|131.96|129.76|0
1709792100000|2024-03-07 06:15:00|132.08|129.88|132.08|129.88|132.21|130.01|132|129.8|0
1709792400000|2024-03-07 06:20:00|132|129.8|131.43|129.23|132.04|129.84|131.43|129.23|0
1709792700000|2024-03-07 06:25:00|131.34|129.14|131.3|129.1|131.55|129.35|131.22|129.02|0
1709793000000|2024-03-07 06:30:00|131.22|129.02|131.22|129.02|131.38|129.18|131.14|128.94|0
1709793300000|2024-03-07 06:35:00|131.3|129.1|131.46|129.26|131.54|129.34|131.22|129.02|0
1709793600000|2024-03-07 06:40:00|131.42|129.22|131.95|129.75|132.03|129.83|131.3|129.1|0
1709793900000|2024-03-07 06:45:00|132.03|129.83|132.19|129.99|132.36|130.16|131.95|129.75|0
1709794200000|2024-03-07 06:50:00|132.28|130.08|133.35|131.15|133.35|131.15|132.19|129.99|0
1709794500000|2024-03-07 06:55:00|133.26|131.06|133.26|131.06|133.51|131.31|132.85|130.65|0
1709794800000|2024-03-07 07:00:00|133.34|131.14|133.76|131.56|133.84|131.64|132.97|130.77|0
1709795100000|2024-03-07 07:05:00|133.8|131.6|133.92|131.72|134|131.8|133.59|131.39|0
1709795400000|2024-03-07 07:10:00|134|131.8|134.08|131.88|134.25|132.05|133.84|131.64|0
1709795700000|2024-03-07 07:15:00|134.17|131.97|134.38|132.18|134.67|132.47|134.17|131.97|0
1709796000000|2024-03-07 07:20:00|134.33|132.13|134.33|132.13|134.66|132.46|134.33|132.13|0
1709796300000|2024-03-07 07:25:00|134.46|132.26|134.91|132.71|134.91|132.71|134.41|132.21|0
1709796600000|2024-03-07 07:30:00|134.83|132.63|134.58|132.38|134.87|132.67|134.41|132.21|0
1709796900000|2024-03-07 07:35:00|134.49|132.29|134.57|132.37|135.08|132.88|134.16|131.96|0
1709797200000|2024-03-07 07:40:00|134.62|132.42|133.88|131.68|134.66|132.46|133.79|131.59|0
1709797500000|2024-03-07 07:45:00|134.04|131.84|133.88|131.68|134.04|131.84|133.88|131.68|0
1709797800000|2024-03-07 07:50:00|133.87|131.67|133.62|131.42|133.87|131.67|133.46|131.26|0
1709798100000|2024-03-07 07:55:00|133.54|131.34|134.54|132.34|134.54|132.34|133.46|131.26|0
1709798400000|2024-03-07 08:00:00|134.62|132.42|133.7|131.5|134.62|132.42|133.58|131.38|0
1709798700000|2024-03-07 08:05:00|133.62|131.42|134.37|132.17|134.45|132.25|133.04|130.84|0
1709799000000|2024-03-07 08:10:00|134.53|132.33|135.29|133.09|136.63|134.43|134.53|132.33|0
1709799300000|2024-03-07 08:15:00|135.12|132.92|134.78|132.58|135.24|133.04|134.2|132|0
1709799600000|2024-03-07 08:20:00|134.7|132.5|133.53|131.33|134.78|132.58|133.36|131.16|0
1709799900000|2024-03-07 08:25:00|133.49|131.29|133.64|131.44|133.73|131.53|133.03|130.83|0
1709800200000|2024-03-07 08:30:00|133.56|131.36|133.6|131.4|133.72|131.52|133.39|131.19|0
1709800500000|2024-03-07 08:35:00|133.64|131.44|133.31|131.11|133.68|131.48|132.9|130.7|0
1709800800000|2024-03-07 08:40:00|133.22|131.02|133.39|131.19|133.8|131.6|133.22|131.02|0
1709801100000|2024-03-07 08:45:00|133.47|131.27|133.26|131.06|133.55|131.35|133.06|130.86|0
1709801400000|2024-03-07 08:50:00|133.3|131.1|133.3|131.1|133.55|131.35|133.14|130.94|0
1709801700000|2024-03-07 08:55:00|133.22|131.02|133.05|130.85|133.8|131.6|133.05|130.85|0
1709802000000|2024-03-07 09:00:00|133.13|130.93|132.14|129.94|133.47|131.27|131.9|129.7|0
1709802300000|2024-03-07 09:05:00|132.06|129.86|132.19|129.99|132.23|130.03|131.9|129.7|0
1709802600000|2024-03-07 09:10:00|132.31|130.11|131.98|129.78|132.39|130.19|131.65|129.45|0
1709802900000|2024-03-07 09:15:00|131.81|129.61|131.24|129.04|131.81|129.61|130.91|128.71|0
1709803200000|2024-03-07 09:20:00|131.16|128.96|130.38|128.18|131.16|128.96|130.1|127.9|0
1709803500000|2024-03-07 09:25:00|130.34|128.14|129.37|127.17|130.42|128.22|129.2|127|0
1709803800000|2024-03-07 09:30:00|129.2|127|129.69|127.49|129.77|127.57|129.04|126.84|0
1709804100000|2024-03-07 09:35:00|129.73|127.53|129.28|127.08|129.77|127.57|129.04|126.84|0
1709804400000|2024-03-07 09:40:00|129.36|127.16|129.04|126.84|129.44|127.24|128.96|126.76|0
1709804700000|2024-03-07 09:45:00|129.2|127|129.6|127.4|129.6|127.4|129.04|126.84|0
1709805000000|2024-03-07 09:50:00|129.52|127.32|129.03|126.83|129.52|127.32|128.63|126.43|0
1709805300000|2024-03-07 09:55:00|129.11|126.91|128.83|126.63|129.11|126.91|128.79|126.59|0
1709805600000|2024-03-07 10:00:00|128.71|126.51|128.31|126.11|128.71|126.51|128.15|125.95|0
1709805900000|2024-03-07 10:05:00|128.23|126.03|127.9|125.7|128.31|126.11|127.66|125.46|0
1709806200000|2024-03-07 10:10:00|127.94|125.74|127.18|124.98|127.98|125.78|127.02|124.82|0
1709806500000|2024-03-07 10:15:00|127.1|124.9|126.86|124.66|127.5|125.3|126.78|124.58|0
1709806800000|2024-03-07 10:20:00|126.94|124.74|127.16|124.96|129.03|126.83|126.7|124.5|0
1709807100000|2024-03-07 10:25:00|127.32|125.12|127.24|125.04|127.72|125.52|127.24|125.04|0
1709807400000|2024-03-07 10:30:00|127.16|124.96|127.24|125.04|127.32|125.12|126.92|124.72|0
1709807700000|2024-03-07 10:35:00|127.08|124.88|126.76|124.56|127.16|124.96|126.76|124.56|0
1709808000000|2024-03-07 10:40:00|126.88|124.68|126.12|123.92|126.92|124.72|126.04|123.84|0
1709808300000|2024-03-07 10:45:00|126.04|123.84|126.08|123.88|126.2|124|125.49|123.29|0
1709808600000|2024-03-07 10:50:00|125.96|123.76|125.88|123.68|126.2|124|125.77|123.57|0
1709808900000|2024-03-07 10:55:00|125.8|123.6|125.56|123.36|125.88|123.68|125.49|123.29|0
1709809200000|2024-03-07 11:00:00|125.53|123.33|125.56|123.36|125.96|123.76|125.48|123.28|0
1709809500000|2024-03-07 11:05:00|125.52|123.32|125.48|123.28|125.72|123.52|125.32|123.12|0
1709809800000|2024-03-07 11:10:00|125.4|123.2|125.8|123.6|125.88|123.68|125.32|123.12|0
1709810100000|2024-03-07 11:15:00|125.87|123.67|126.63|124.43|126.66|124.46|125.8|123.6|0
1709810400000|2024-03-07 11:20:00|126.59|124.39|126.58|124.38|126.74|124.54|126.43|124.23|0
1709810700000|2024-03-07 11:25:00|126.55|124.35|126.66|124.46|126.74|124.54|126.27|124.07|0
1709811000000|2024-03-07 11:30:00|126.58|124.38|126.42|124.22|126.74|124.54|126.18|123.98|0
1709811300000|2024-03-07 11:35:00|126.5|124.3|125.94|123.74|126.58|124.38|125.87|123.67|0
1709811600000|2024-03-07 11:40:00|125.87|123.67|125.71|123.51|125.87|123.67|125.55|123.35|0
1709811900000|2024-03-07 11:45:00|125.63|123.43|125.55|123.35|125.86|123.66|125.39|123.19|0
1709812200000|2024-03-07 11:50:00|125.62|123.42|125.94|123.74|126.1|123.9|125.47|123.27|0
1709812500000|2024-03-07 11:55:00|126.02|123.82|126.1|123.9|126.33|124.13|125.94|123.74|0
1709812800000|2024-03-07 12:00:00|126.06|123.86|125.82|123.62|126.17|123.97|125.46|123.26|0
1709813100000|2024-03-07 12:05:00|125.86|123.66|125.97|123.77|126.01|123.81|125.62|123.42|0
1709813400000|2024-03-07 12:10:00|126.01|123.81|125.38|123.18|126.17|123.97|125.3|123.1|0
1709813700000|2024-03-07 12:15:00|125.46|123.26|125.46|123.26|125.69|123.49|125.38|123.18|0
1709814000000|2024-03-07 12:20:00|125.54|123.34|124.28|122.08|125.54|123.34|124.16|121.96|0
1709814300000|2024-03-07 12:25:00|124.36|122.16|124.67|122.47|124.9|122.7|124.36|122.16|0
1709814600000|2024-03-07 12:30:00|124.59|122.39|124.82|122.62|125.22|123.02|124.51|122.31|0
1709814900000|2024-03-07 12:35:00|124.9|122.7|124.74|122.54|125.14|122.94|124.66|122.46|0
1709815200000|2024-03-07 12:40:00|124.82|122.62|125.13|122.93|125.53|123.33|124.74|122.54|0
1709815500000|2024-03-07 12:45:00|125.17|122.97|124.82|122.62|125.29|123.09|124.74|122.54|0
1709815800000|2024-03-07 12:50:00|124.89|122.69|125.52|123.32|125.52|123.32|124.82|122.62|0
1709816100000|2024-03-07 12:55:00|125.6|123.4|125.2|123|126.2|124|125.12|122.92|0
1709816400000|2024-03-07 13:00:00|124.88|122.68|125.35|123.15|125.43|123.23|124.88|122.68|0
1709816700000|2024-03-07 13:05:00|125.4|123.2|125.35|123.15|126.14|123.94|125.27|123.07|0
1709817000000|2024-03-07 13:10:00|125.27|123.07|125.04|122.84|125.27|123.07|124.8|122.6|0
1709817300000|2024-03-07 13:15:00|124.88|122.68|123.08|120.88|124.88|122.68|123.08|120.88|0
1709817600000|2024-03-07 13:20:00|123.16|120.96|123.31|121.11|123.78|121.58|123.08|120.88|0
1709817900000|2024-03-07 13:25:00|123.23|121.03|123.23|121.03|123.31|121.11|123|120.8|0
1709818200000|2024-03-07 13:30:00|123.31|121.11|122.22|120.02|123.35|121.15|121.76|119.56|0
1709818500000|2024-03-07 13:35:00|122.14|119.94|122.22|120.02|122.53|120.33|121.68|119.48|0
1709818800000|2024-03-07 13:40:00|122.3|120.1|121.37|119.17|122.92|120.72|121.37|119.17|0
1709819100000|2024-03-07 13:45:00|121.45|119.25|122.29|120.09|122.29|120.09|121.29|119.09|0
1709819400000|2024-03-07 13:50:00|122.26|120.06|122.45|120.25|122.68|120.48|121.98|119.78|0
1709819700000|2024-03-07 13:55:00|122.49|120.29|122.29|120.09|122.49|120.29|121.91|119.71|0
1709820000000|2024-03-07 14:00:00|122.14|119.94|122.44|120.24|122.75|120.55|122.06|119.86|0
1709820300000|2024-03-07 14:05:00|122.37|120.17|121.98|119.78|122.44|120.24|121.82|119.62|0
1709820600000|2024-03-07 14:10:00|122.06|119.86|121.51|119.31|122.44|120.24|121.36|119.16|0
1709820900000|2024-03-07 14:15:00|121.55|119.35|120.13|117.93|121.59|119.39|120.06|117.86|0
1709821200000|2024-03-07 14:20:00|120.06|117.86|120.59|118.39|120.67|118.47|119.83|117.63|0
1709821500000|2024-03-07 14:25:00|120.63|118.43|119.14|116.94|121.05|118.85|118.99|116.79|0
1709821800000|2024-03-07 14:30:00|119.22|117.02|119.22|117.02|120.43|118.23|118.84|116.64|0
1709822100000|2024-03-07 14:35:00|118.99|116.79|119.29|117.09|120.57|118.37|117.78|115.58|0
1709822400000|2024-03-07 14:40:00|119.22|117.02|121.57|119.37|121.57|119.37|119.22|117.02|0
1709822700000|2024-03-07 14:45:00|121.5|119.3|121.49|119.29|123.27|121.07|121.42|119.22|0
1709823000000|2024-03-07 14:50:00|121.57|119.37|120.5|118.3|121.95|119.75|119.97|117.77|0
1709823300000|2024-03-07 14:55:00|120.42|118.22|119.83|117.63|120.57|118.37|119.14|116.94|0
1709823600000|2024-03-07 15:00:00|119.75|117.55|120.13|117.93|120.81|118.61|119.67|117.47|0
1709823900000|2024-03-07 15:05:00|120.2|118|120.2|118|120.89|118.69|119.67|117.47|0
1709824200000|2024-03-07 15:10:00|120.28|118.08|118.99|116.79|120.28|118.08|118.54|116.34|0
1709824500000|2024-03-07 15:15:00|118.92|116.72|118.69|116.49|118.99|116.79|118.02|115.82|0
1709824800000|2024-03-07 15:20:00|118.54|116.34|118.28|116.08|118.91|116.71|118.16|115.96|0
1709825100000|2024-03-07 15:25:00|118.24|116.04|117.4|115.2|118.82|116.62|117.4|115.2|0
1709825400000|2024-03-07 15:30:00|117.11|114.91|117.55|115.35|118.3|116.1|117.11|114.91|0
1709825700000|2024-03-07 15:35:00|117.62|115.42|117.77|115.57|118.59|116.39|117.62|115.42|0
1709826000000|2024-03-07 15:40:00|117.7|115.5|116.59|114.39|117.77|115.57|116.29|114.09|0
1709826300000|2024-03-07 15:45:00|116.51|114.31|117.31|115.11|117.53|115.33|116|113.8|0
1709826600000|2024-03-07 15:50:00|117.38|115.18|118.64|116.44|118.71|116.51|117.31|115.11|0
1709826900000|2024-03-07 15:55:00|118.71|116.51|118.41|116.21|119.08|116.88|118.04|115.84|0
1709827200000|2024-03-07 16:00:00|118.49|116.29|118.71|116.51|119.38|117.18|118.48|116.28|0
1709827500000|2024-03-07 16:05:00|118.63|116.43|118.71|116.51|118.97|116.77|118.26|116.06|0
1709827800000|2024-03-07 16:10:00|118.56|116.36|119.08|116.88|119.45|117.25|118.48|116.28|0
1709828100000|2024-03-07 16:15:00|119.15|116.95|119.15|116.95|119.67|117.47|118.85|116.65|0
1709828400000|2024-03-07 16:20:00|119.07|116.87|118.18|115.98|119.37|117.17|118.11|115.91|0
1709828700000|2024-03-07 16:25:00|118.25|116.05|118.25|116.05|118.85|116.65|117.88|115.68|0
1709829000000|2024-03-07 16:30:00|118.33|116.13|119.29|117.09|119.74|117.54|118.33|116.13|0
1709829300000|2024-03-07 16:35:00|119.37|117.17|118.84|116.64|120.19|117.99|118.7|116.5|0
1709829600000|2024-03-07 16:40:00|118.77|116.57|118.77|116.57|118.99|116.79|118.4|116.2|0
1709829900000|2024-03-07 16:45:00|118.69|116.49|119.14|116.94|119.51|117.31|118.54|116.34|0
1709830200000|2024-03-07 16:50:00|119.06|116.86|118.47|116.27|119.06|116.86|118.47|116.27|0
1709830500000|2024-03-07 16:55:00|118.43|116.23|117.65|115.45|118.47|116.27|117.36|115.16|0
1709830800000|2024-03-07 17:00:00|117.58|115.38|117.8|115.6|118.46|116.26|117.43|115.23|0
1709831100000|2024-03-07 17:05:00|117.72|115.52|117.79|115.59|118.46|116.26|117.65|115.45|0
1709831400000|2024-03-07 17:10:00|117.87|115.67|117.87|115.67|117.94|115.74|117.13|114.93|0
1709831700000|2024-03-07 17:15:00|117.79|115.59|116.98|114.78|117.79|115.59|116.83|114.63|0
1709832000000|2024-03-07 17:20:00|117.05|114.85|117.27|115.07|117.94|115.74|116.68|114.48|0
1709832300000|2024-03-07 17:25:00|117.35|115.15|118.16|115.96|118.16|115.96|117.05|114.85|0
1709832600000|2024-03-07 17:30:00|118.08|115.88|118.23|116.03|118.9|116.7|118.01|115.81|0
1709832900000|2024-03-07 17:35:00|118.3|116.1|117.86|115.66|118.45|116.25|117.56|115.36|0
1709833200000|2024-03-07 17:40:00|118.01|115.81|118.3|116.1|119.42|117.22|117.93|115.73|0
1709833500000|2024-03-07 17:45:00|118.37|116.17|118.37|116.17|118.52|116.32|117.71|115.51|0
1709833800000|2024-03-07 17:50:00|118.45|116.25|117.93|115.73|118.67|116.47|117.56|115.36|0
1709834100000|2024-03-07 17:55:00|118|115.8|117.92|115.72|118.67|116.47|117.78|115.58|0
1709834400000|2024-03-07 18:00:00|117.85|115.65|118|115.8|118|115.8|117.63|115.43|0
1709834700000|2024-03-07 18:05:00|117.92|115.72|117.4|115.2|118.66|116.46|117.26|115.06|0
1709835000000|2024-03-07 18:10:00|117.33|115.13|117.62|115.42|117.92|115.72|116.74|114.54|0
1709835300000|2024-03-07 18:15:00|117.7|115.5|117.03|114.83|117.7|115.5|116.81|114.61|0
1709835600000|2024-03-07 18:20:00|117.1|114.9|117.07|114.87|117.62|115.42|116.88|114.68|0
1709835900000|2024-03-07 18:25:00|117.03|114.83|116.62|114.42|117.32|115.12|116.59|114.39|0
1709836200000|2024-03-07 18:30:00|116.59|114.39|116.04|113.84|117.03|114.83|116|113.8|0
1709836500000|2024-03-07 18:35:00|116.07|113.87|116.07|113.87|116.36|114.16|115.85|113.65|0
1709836800000|2024-03-07 18:40:00|116|113.8|115.63|113.43|116.73|114.53|115.56|113.36|0
1709837100000|2024-03-07 18:45:00|115.56|113.36|114.97|112.77|115.78|113.58|114.9|112.7|0
1709837400000|2024-03-07 18:50:00|114.9|112.7|116.14|113.94|116.43|114.23|114.25|112.05|0
1709837700000|2024-03-07 18:55:00|115.99|113.79|116.14|113.94|116.28|114.08|115.63|113.43|0
1709838000000|2024-03-07 19:00:00|116.06|113.86|115.85|113.65|117.08|114.88|115.7|113.5|0
1709838300000|2024-03-07 19:05:00|115.77|113.57|116.79|114.59|117.01|114.81|115.77|113.57|0
1709838600000|2024-03-07 19:10:00|116.72|114.52|116.42|114.22|116.72|114.52|116.13|113.93|0
1709838900000|2024-03-07 19:15:00|116.35|114.15|116.49|114.29|117.15|114.95|115.99|113.79|0
1709839200000|2024-03-07 19:20:00|116.42|114.22|117.44|115.24|117.52|115.32|116.42|114.22|0
1709839500000|2024-03-07 19:25:00|117.37|115.17|117.59|115.39|117.88|115.68|117.37|115.17|0
1709839800000|2024-03-07 19:30:00|117.51|115.31|117.51|115.31|117.81|115.61|117.29|115.09|0
1709840100000|2024-03-07 19:35:00|117.58|115.38|117.51|115.31|117.8|115.6|117.47|115.27|0
1709840400000|2024-03-07 19:40:00|117.29|115.09|117.73|115.53|117.87|115.67|117.22|115.02|0
1709840700000|2024-03-07 19:45:00|117.8|115.6|117.43|115.23|117.95|115.75|117.21|115.01|0
1709841000000|2024-03-07 19:50:00|117.51|115.31|117.21|115.01|117.58|115.38|117.21|115.01|0
1709841300000|2024-03-07 19:55:00|117.28|115.08|118.38|116.18|118.9|116.7|117.06|114.86|0
1709841600000|2024-03-07 20:00:00|118.61|116.41|119.56|116.48|120.91|118.71|118.61|116.41|0
1709841900000|2024-03-07 20:05:00|119.64|116.56|119.21|116.13|119.78|116.7|118.47|115.39|0
1709842200000|2024-03-07 20:10:00|119.28|116.2|118.17|115.09|119.51|116.43|118.1|115.02|0
1709842500000|2024-03-07 20:15:00|118.25|115.17|118.32|115.68|118.98|115.98|118.1|115.02|0
1709842800000|2024-03-07 20:20:00|118.25|115.61|118.32|116.12|118.76|116.56|118.02|115.61|0
1709843100000|2024-03-07 20:25:00|118.39|116.19|118.39|116.19|118.54|116.34|117.95|115.75|0
1709843400000|2024-03-07 20:30:00|118.47|116.27|117.14|114.94|118.47|116.27|117.14|114.94|0
1709843700000|2024-03-07 20:35:00|117.21|115.01|115.95|113.75|117.43|115.23|115.92|113.72|0
1709844000000|2024-03-07 20:40:00|116.03|113.83|115.15|112.95|116.03|113.83|115.08|112.88|0
1709844300000|2024-03-07 20:45:00|115.22|113.02|116.39|114.19|116.46|114.26|115.15|112.95|0
1709844600000|2024-03-07 20:50:00|116.24|114.04|115|112.8|116.9|114.7|115|112.8|0
1709844900000|2024-03-07 20:55:00|114.64|112.44|115.95|113.75|116.68|114.48|114.42|112.22|0
1709845200000|2024-03-07 21:00:00|116.68|114.48|117.56|115.36|117.71|115.51|116.68|114.48|0
1709845500000|2024-03-07 21:05:00|117.71|115.51|117.86|115.66|118.08|115.88|117.34|115.14|0
1709845800000|2024-03-07 21:10:00|117.78|115.58|118|115.8|118|115.8|117.71|115.51|0
1709846100000|2024-03-07 21:15:00|118.4|116|119.66|117.26|121.4|119|118.1|115.7|0
1709846400000|2024-03-07 21:20:00|119.59|117.19|120.04|117.64|120.34|117.94|119.07|116.67|0
1709846700000|2024-03-07 21:25:00|120.19|117.79|118.91|116.51|120.64|118.24|118.77|116.37|0
1709847000000|2024-03-07 21:30:00|118.84|116.44|118.99|116.59|119.06|116.66|118.54|116.14|0
1709847300000|2024-03-07 21:35:00|118.91|116.51|118.09|115.69|119.29|116.89|117.95|115.55|0
1709847600000|2024-03-07 21:40:00|118.13|115.73|118.17|115.77|118.32|115.92|117.72|115.32|0
1709847900000|2024-03-07 21:45:00|118.39|115.99|118.05|115.65|118.39|115.99|117.79|115.39|0
1709848200000|2024-03-07 21:50:00|118.02|115.62|117.42|115.02|118.02|115.62|117.28|114.88|0
1709848500000|2024-03-07 21:55:00|117.5|115.1|117.61|115.21|117.79|115.39|117.2|114.8|0
1709848800000|2024-03-07 22:00:00|117.44|115.04|117.54|115.14|117.57|115.17|117.4|115|0
1709849100000|2024-03-07 22:05:00|117.48|115.08|117.57|115.17|117.57|115.17|117.48|115.08|0
1709849400000|2024-03-07 22:10:00|117.59|115.19|117.52|115.12|117.59|115.19|117.52|115.12|0
1709849700000|2024-03-07 22:15:00|117.53|115.13|117.47|115.07|117.53|115.13|117.36|114.96|0
1709850000000|2024-03-07 22:20:00|117.43|115.03|117.38|114.98|117.47|115.07|117.33|114.93|0
1709850300000|2024-03-07 22:25:00|117.37|114.97|117.58|115.18|117.58|115.18|117.36|114.96|0
1709850600000|2024-03-07 22:30:00|117.47|115.07|117.41|115.01|117.52|115.12|117.29|114.89|0
1709850900000|2024-03-07 22:35:00|117.37|114.97|117.17|114.77|117.46|115.06|117.17|114.77|0
1709851200000|2024-03-07 22:40:00|117.13|114.73|117.06|114.66|117.13|114.73|117.03|114.63|0
1709851500000|2024-03-07 22:45:00|117.03|114.63|117.06|114.66|117.07|114.67|117.03|114.63|0
1709851800000|2024-03-07 22:50:00|117.1|114.7|117.06|114.66|117.1|114.7|117.04|114.64|0
1709852100000|2024-03-07 22:55:00|117.07|114.67|117.13|114.73|117.22|114.82|117.01|114.61|0
1709852400000|2024-03-07 23:00:00|116.55|114.15|117.18|114.78|117.4|115|116.15|113.75|0
1709852700000|2024-03-07 23:05:00|117.14|114.74|117.03|114.63|117.18|114.78|116.29|113.89|0
1709853000000|2024-03-07 23:10:00|116.95|114.55|116.73|114.33|116.95|114.55|116.51|114.11|0
1709853300000|2024-03-07 23:15:00|116.8|114.4|116.58|114.18|116.8|114.4|116.36|113.96|0
1709853600000|2024-03-07 23:20:00|116.51|114.11|116.4|114|116.51|114.11|116.07|113.67|0
1709853900000|2024-03-07 23:25:00|116.36|113.96|116.87|114.47|116.95|114.55|116.14|113.74|0
1709854200000|2024-03-07 23:30:00|116.95|114.55|116.91|114.51|116.98|114.58|116.8|114.4|0
1709854500000|2024-03-07 23:35:00|116.94|114.54|117.16|114.76|117.28|114.88|116.87|114.47|0
1709854800000|2024-03-07 23:40:00|117.09|114.69|116.87|114.47|117.09|114.69|116.79|114.39|0
1709855100000|2024-03-07 23:45:00|116.79|114.39|116.72|114.32|116.94|114.54|116.72|114.32|0
1709855400000|2024-03-07 23:50:00|116.87|114.47|117.08|114.68|117.16|114.76|116.79|114.39|0
1709855700000|2024-03-07 23:55:00|117.01|114.61|116.79|114.39|117.31|114.91|116.79|114.39|0
1709769600000|2024-03-07 00:00:00|129.18|126.78|128.49|126.09|129.21|126.81|128.49|126.09|0
1709769900000|2024-03-07 00:05:00|128.45|126.05|128.64|126.24|128.81|126.41|128.4|126|0
1709770200000|2024-03-07 00:10:00|128.69|126.29|129.13|126.73|129.13|126.73|128.69|126.29|0
1709770500000|2024-03-07 00:15:00|129.17|126.77|129.41|127.01|129.45|127.05|129.05|126.65|0
1709770800000|2024-03-07 00:20:00|129.37|126.97|130.18|127.78|130.18|127.78|129.37|126.97|0
1709771100000|2024-03-07 00:25:00|130.34|127.94|130.5|128.1|130.59|128.19|130.1|127.7|0
1709771400000|2024-03-07 00:30:00|130.59|128.19|130.67|128.27|131.2|128.8|130.59|128.19|0
1709771700000|2024-03-07 00:35:00|130.58|128.18|130.75|128.35|130.87|128.47|130.5|128.1|0
1709772000000|2024-03-07 00:40:00|130.66|128.26|131.15|128.75|131.23|128.83|130.66|128.26|0
1709772300000|2024-03-07 00:45:00|131.32|128.92|131.48|129.08|131.73|129.33|130.91|128.51|0
1709772600000|2024-03-07 00:50:00|131.56|129.16|130.82|128.42|131.56|129.16|130.74|128.34|0
1709772900000|2024-03-07 00:55:00|130.74|128.34|130.82|128.42|131.07|128.67|130.74|128.34|0
1709773200000|2024-03-07 01:00:00|130.9|128.5|132.38|129.98|132.46|130.06|130.9|128.5|0
1709773500000|2024-03-07 01:05:00|132.71|130.31|132.46|130.06|133.54|131.14|132.26|129.86|0
1709773800000|2024-03-07 01:10:00|132.71|130.31|131.55|129.15|132.87|130.47|131.55|129.15|0
1709774100000|2024-03-07 01:15:00|131.45|129.25|130.71|128.51|131.53|129.33|130.71|128.51|0
1709774400000|2024-03-07 01:20:00|130.79|128.59|130.96|128.76|131.12|128.92|130.67|128.47|0
1709774700000|2024-03-07 01:25:00|130.87|128.67|130.79|128.59|130.87|128.67|130.55|128.35|0
1709775000000|2024-03-07 01:30:00|130.71|128.51|130.87|128.67|131|128.8|130.46|128.26|0
1709775300000|2024-03-07 01:35:00|130.95|128.75|131.61|129.41|132.1|129.9|130.95|128.75|0
1709775600000|2024-03-07 01:40:00|131.69|129.49|132.8|130.6|133.08|130.88|131.61|129.41|0
1709775900000|2024-03-07 01:45:00|132.84|130.64|133.25|131.05|133.37|131.17|132.72|130.52|0
1709776200000|2024-03-07 01:50:00|133.21|131.01|133.91|131.71|133.95|131.75|132.8|130.6|0
1709776500000|2024-03-07 01:55:00|134.04|131.84|134.45|132.25|134.53|132.33|133.7|131.5|0
1709776800000|2024-03-07 02:00:00|134.37|132.17|134.03|131.83|134.37|132.17|133.7|131.5|0
1709777100000|2024-03-07 02:05:00|133.95|131.75|134.45|132.25|134.45|132.25|133.87|131.67|0
1709777400000|2024-03-07 02:10:00|134.44|132.24|134.44|132.24|134.94|132.74|134.03|131.83|0
1709777700000|2024-03-07 02:15:00|134.28|132.08|134.24|132.04|134.44|132.24|134.03|131.83|0
1709778000000|2024-03-07 02:20:00|134.19|131.99|135.61|133.41|135.69|133.49|134.19|131.99|0
1709778300000|2024-03-07 02:25:00|135.69|133.49|135.36|133.16|135.69|133.49|134.94|132.74|0
1709778600000|2024-03-07 02:30:00|135.32|133.12|135.27|133.07|135.36|133.16|134.94|132.74|0
1709778900000|2024-03-07 02:35:00|135.23|133.03|135.14|132.94|135.35|133.15|134.85|132.65|0
1709779200000|2024-03-07 02:40:00|135.1|132.9|135.02|132.82|135.18|132.98|134.85|132.65|0
1709779500000|2024-03-07 02:45:00|134.93|132.73|134.76|132.56|135.02|132.82|134.6|132.4|0
1709779800000|2024-03-07 02:50:00|134.68|132.48|134.68|132.48|134.76|132.56|134.43|132.23|0
1709780100000|2024-03-07 02:55:00|134.6|132.4|134.51|132.31|134.76|132.56|134.47|132.27|0
1709780400000|2024-03-07 03:00:00|134.43|132.23|134.67|132.47|134.8|132.6|134.26|132.06|0
1709780700000|2024-03-07 03:05:00|134.59|132.39|134.67|132.47|134.76|132.56|134.34|132.14|0
1709781000000|2024-03-07 03:10:00|134.59|132.39|134.09|131.89|134.59|132.39|134.09|131.89|0
1709781300000|2024-03-07 03:15:00|134.17|131.97|134.09|131.89|134.25|132.05|133.92|131.72|0
1709781600000|2024-03-07 03:20:00|134.17|131.97|134.75|132.55|134.83|132.63|134.17|131.97|0
1709781900000|2024-03-07 03:25:00|134.71|132.51|134.5|132.3|134.71|132.51|134.38|132.18|0
1709782200000|2024-03-07 03:30:00|134.33|132.13|134.16|131.96|134.42|132.22|134.08|131.88|0
1709782500000|2024-03-07 03:35:00|134.25|132.05|134.16|131.96|134.5|132.3|134.16|131.96|0
1709782800000|2024-03-07 03:40:00|134.08|131.88|133.66|131.46|134.12|131.92|133.58|131.38|0
1709783100000|2024-03-07 03:45:00|133.75|131.55|133.66|131.46|133.99|131.79|133.66|131.46|0
1709783400000|2024-03-07 03:50:00|133.58|131.38|133.25|131.05|133.58|131.38|133.08|130.88|0
1709783700000|2024-03-07 03:55:00|133.16|130.96|132.83|130.63|133.25|131.05|132.67|130.47|0
1709784000000|2024-03-07 04:00:00|132.71|130.51|132.99|130.79|133.08|130.88|132.5|130.3|0
1709784300000|2024-03-07 04:05:00|133.08|130.88|133.49|131.29|133.49|131.29|133.08|130.88|0
1709784600000|2024-03-07 04:10:00|133.57|131.37|133.49|131.29|133.65|131.45|133.4|131.2|0
1709784900000|2024-03-07 04:15:00|133.4|131.2|133.15|130.95|133.4|131.2|133.12|130.92|0
1709785200000|2024-03-07 04:20:00|133.24|131.04|132.99|130.79|133.32|131.12|132.99|130.79|0
1709785500000|2024-03-07 04:25:00|133.07|130.87|132.74|130.54|133.15|130.95|132.74|130.54|0
1709785800000|2024-03-07 04:30:00|132.66|130.46|132.82|130.62|132.9|130.7|132.57|130.37|0
1709786100000|2024-03-07 04:35:00|132.9|130.7|132.9|130.7|133.11|130.91|132.82|130.62|0
1709786400000|2024-03-07 04:40:00|132.82|130.62|132.57|130.37|132.82|130.62|132.45|130.25|0
1709786700000|2024-03-07 04:45:00|132.53|130.33|132.48|130.28|132.65|130.45|132.4|130.2|0
1709787000000|2024-03-07 04:50:00|132.4|130.2|132.48|130.28|132.48|130.28|132.32|130.12|0
1709787300000|2024-03-07 04:55:00|132.44|130.24|132.56|130.36|132.56|130.36|132.4|130.2|0
1709787600000|2024-03-07 05:00:00|132.48|130.28|132.31|130.11|132.48|130.28|132.15|129.95|0
1709787900000|2024-03-07 05:05:00|132.4|130.2|132.23|130.03|132.48|130.28|131.98|129.78|0
1709788200000|2024-03-07 05:10:00|132.31|130.11|131.74|129.54|132.31|130.11|131.74|129.54|0
1709788500000|2024-03-07 05:15:00|131.78|129.58|131.65|129.45|131.9|129.7|131.65|129.45|0
1709788800000|2024-03-07 05:20:00|131.73|129.53|131.73|129.53|131.82|129.62|131.41|129.21|0
1709789100000|2024-03-07 05:25:00|131.81|129.61|131.89|129.69|131.9|129.7|131.73|129.53|0
1709789400000|2024-03-07 05:30:00|131.98|129.78|132.22|130.02|132.22|130.02|131.81|129.61|0
1709789700000|2024-03-07 05:35:00|132.14|129.94|132.34|130.14|132.63|130.43|132.14|129.94|0
1709790000000|2024-03-07 05:40:00|132.38|130.18|132.3|130.1|132.38|130.18|132.05|129.85|0
1709790300000|2024-03-07 05:45:00|132.22|130.02|132.13|129.93|132.38|130.18|132.13|129.93|0
1709790600000|2024-03-07 05:50:00|132.22|130.02|132.21|130.01|132.42|130.22|131.97|129.77|0
1709790900000|2024-03-07 05:55:00|132.13|129.93|132.13|129.93|132.13|129.93|131.8|129.6|0
1709791200000|2024-03-07 06:00:00|132.21|130.01|131.88|129.68|132.38|130.18|131.8|129.6|0
1709791500000|2024-03-07 06:05:00|131.96|129.76|131.88|129.68|131.96|129.76|131.72|129.52|0
1709791800000|2024-03-07 06:10:00|131.96|129.76|132.04|129.84|132.45|130.25|131.96|129.76|0
1709792100000|2024-03-07 06:15:00|132.08|129.88|132.08|129.88|132.21|130.01|132|129.8|0
1709792400000|2024-03-07 06:20:00|132|129.8|131.43|129.23|132.04|129.84|131.43|129.23|0
1709792700000|2024-03-07 06:25:00|131.34|129.14|131.3|129.1|131.55|129.35|131.22|129.02|0
1709793000000|2024-03-07 06:30:00|131.22|129.02|131.22|129.02|131.38|129.18|131.14|128.94|0
1709793300000|2024-03-07 06:35:00|131.3|129.1|131.46|129.26|131.54|129.34|131.22|129.02|0
1709793600000|2024-03-07 06:40:00|131.42|129.22|131.95|129.75|132.03|129.83|131.3|129.1|0
1709793900000|2024-03-07 06:45:00|132.03|129.83|132.19|129.99|132.36|130.16|131.95|129.75|0
1709794200000|2024-03-07 06:50:00|132.28|130.08|133.35|131.15|133.35|131.15|132.19|129.99|0
1709794500000|2024-03-07 06:55:00|133.26|131.06|133.26|131.06|133.51|131.31|132.85|130.65|0
1709794800000|2024-03-07 07:00:00|133.34|131.14|133.76|131.56|133.84|131.64|132.97|130.77|0
1709795100000|2024-03-07 07:05:00|133.8|131.6|133.92|131.72|134|131.8|133.59|131.39|0
1709795400000|2024-03-07 07:10:00|134|131.8|134.08|131.88|134.25|132.05|133.84|131.64|0
1709795700000|2024-03-07 07:15:00|134.17|131.97|134.38|132.18|134.67|132.47|134.17|131.97|0
1709796000000|2024-03-07 07:20:00|134.33|132.13|134.33|132.13|134.66|132.46|134.33|132.13|0
1709796300000|2024-03-07 07:25:00|134.46|132.26|134.91|132.71|134.91|132.71|134.41|132.21|0
1709796600000|2024-03-07 07:30:00|134.83|132.63|134.58|132.38|134.87|132.67|134.41|132.21|0
1709796900000|2024-03-07 07:35:00|134.49|132.29|134.57|132.37|135.08|132.88|134.16|131.96|0
1709797200000|2024-03-07 07:40:00|134.62|132.42|133.88|131.68|134.66|132.46|133.79|131.59|0
1709797500000|2024-03-07 07:45:00|134.04|131.84|133.88|131.68|134.04|131.84|133.88|131.68|0
1709797800000|2024-03-07 07:50:00|133.87|131.67|133.62|131.42|133.87|131.67|133.46|131.26|0
1709798100000|2024-03-07 07:55:00|133.54|131.34|134.54|132.34|134.54|132.34|133.46|131.26|0
1709798400000|2024-03-07 08:00:00|134.62|132.42|133.7|131.5|134.62|132.42|133.58|131.38|0
1709798700000|2024-03-07 08:05:00|133.62|131.42|134.37|132.17|134.45|132.25|133.04|130.84|0
1709799000000|2024-03-07 08:10:00|134.53|132.33|135.29|133.09|136.63|134.43|134.53|132.33|0
1709799300000|2024-03-07 08:15:00|135.12|132.92|134.78|132.58|135.24|133.04|134.2|132|0
1709799600000|2024-03-07 08:20:00|134.7|132.5|133.53|131.33|134.78|132.58|133.36|131.16|0
1709799900000|2024-03-07 08:25:00|133.49|131.29|133.64|131.44|133.73|131.53|133.03|130.83|0
1709800200000|2024-03-07 08:30:00|133.56|131.36|133.6|131.4|133.72|131.52|133.39|131.19|0
1709800500000|2024-03-07 08:35:00|133.64|131.44|133.31|131.11|133.68|131.48|132.9|130.7|0
1709800800000|2024-03-07 08:40:00|133.22|131.02|133.39|131.19|133.8|131.6|133.22|131.02|0
1709801100000|2024-03-07 08:45:00|133.47|131.27|133.26|131.06|133.55|131.35|133.06|130.86|0
1709801400000|2024-03-07 08:50:00|133.3|131.1|133.3|131.1|133.55|131.35|133.14|130.94|0
1709801700000|2024-03-07 08:55:00|133.22|131.02|133.05|130.85|133.8|131.6|133.05|130.85|0
1709802000000|2024-03-07 09:00:00|133.13|130.93|132.14|129.94|133.47|131.27|131.9|129.7|0
1709802300000|2024-03-07 09:05:00|132.06|129.86|132.19|129.99|132.23|130.03|131.9|129.7|0
1709802600000|2024-03-07 09:10:00|132.31|130.11|131.98|129.78|132.39|130.19|131.65|129.45|0
1709802900000|2024-03-07 09:15:00|131.81|129.61|131.24|129.04|131.81|129.61|130.91|128.71|0
1709803200000|2024-03-07 09:20:00|131.16|128.96|130.38|128.18|131.16|128.96|130.1|127.9|0
1709803500000|2024-03-07 09:25:00|130.34|128.14|129.37|127.17|130.42|128.22|129.2|127|0
1709803800000|2024-03-07 09:30:00|129.2|127|129.69|127.49|129.77|127.57|129.04|126.84|0
1709804100000|2024-03-07 09:35:00|129.73|127.53|129.28|127.08|129.77|127.57|129.04|126.84|0
1709804400000|2024-03-07 09:40:00|129.36|127.16|129.04|126.84|129.44|127.24|128.96|126.76|0
1709804700000|2024-03-07 09:45:00|129.2|127|129.6|127.4|129.6|127.4|129.04|126.84|0
1709805000000|2024-03-07 09:50:00|129.52|127.32|129.03|126.83|129.52|127.32|128.63|126.43|0
1709805300000|2024-03-07 09:55:00|129.11|126.91|128.83|126.63|129.11|126.91|128.79|126.59|0
1709805600000|2024-03-07 10:00:00|128.71|126.51|128.31|126.11|128.71|126.51|128.15|125.95|0
1709805900000|2024-03-07 10:05:00|128.23|126.03|127.9|125.7|128.31|126.11|127.66|125.46|0
1709806200000|2024-03-07 10:10:00|127.94|125.74|127.18|124.98|127.98|125.78|127.02|124.82|0
1709806500000|2024-03-07 10:15:00|127.1|124.9|126.86|124.66|127.5|125.3|126.78|124.58|0
1709806800000|2024-03-07 10:20:00|126.94|124.74|127.16|124.96|129.03|126.83|126.7|124.5|0
1709807100000|2024-03-07 10:25:00|127.32|125.12|127.24|125.04|127.72|125.52|127.24|125.04|0
1709807400000|2024-03-07 10:30:00|127.16|124.96|127.24|125.04|127.32|125.12|126.92|124.72|0
1709807700000|2024-03-07 10:35:00|127.08|124.88|126.76|124.56|127.16|124.96|126.76|124.56|0
1709808000000|2024-03-07 10:40:00|126.88|124.68|126.12|123.92|126.92|124.72|126.04|123.84|0
1709808300000|2024-03-07 10:45:00|126.04|123.84|126.08|123.88|126.2|124|125.49|123.29|0
1709808600000|2024-03-07 10:50:00|125.96|123.76|125.88|123.68|126.2|124|125.77|123.57|0
1709808900000|2024-03-07 10:55:00|125.8|123.6|125.56|123.36|125.88|123.68|125.49|123.29|0
1709809200000|2024-03-07 11:00:00|125.53|123.33|125.56|123.36|125.96|123.76|125.48|123.28|0
1709809500000|2024-03-07 11:05:00|125.52|123.32|125.48|123.28|125.72|123.52|125.32|123.12|0
1709809800000|2024-03-07 11:10:00|125.4|123.2|125.8|123.6|125.88|123.68|125.32|123.12|0
1709810100000|2024-03-07 11:15:00|125.87|123.67|126.63|124.43|126.66|124.46|125.8|123.6|0
1709810400000|2024-03-07 11:20:00|126.59|124.39|126.58|124.38|126.74|124.54|126.43|124.23|0
1709810700000|2024-03-07 11:25:00|126.55|124.35|126.66|124.46|126.74|124.54|126.27|124.07|0
1709811000000|2024-03-07 11:30:00|126.58|124.38|126.42|124.22|126.74|124.54|126.18|123.98|0
1709811300000|2024-03-07 11:35:00|126.5|124.3|125.94|123.74|126.58|124.38|125.87|123.67|0
1709811600000|2024-03-07 11:40:00|125.87|123.67|125.71|123.51|125.87|123.67|125.55|123.35|0
1709811900000|2024-03-07 11:45:00|125.63|123.43|125.55|123.35|125.86|123.66|125.39|123.19|0
1709812200000|2024-03-07 11:50:00|125.62|123.42|125.94|123.74|126.1|123.9|125.47|123.27|0
1709812500000|2024-03-07 11:55:00|126.02|123.82|126.1|123.9|126.33|124.13|125.94|123.74|0
1709812800000|2024-03-07 12:00:00|126.06|123.86|125.82|123.62|126.17|123.97|125.46|123.26|0
1709813100000|2024-03-07 12:05:00|125.86|123.66|125.97|123.77|126.01|123.81|125.62|123.42|0
1709813400000|2024-03-07 12:10:00|126.01|123.81|125.38|123.18|126.17|123.97|125.3|123.1|0
1709813700000|2024-03-07 12:15:00|125.46|123.26|125.46|123.26|125.69|123.49|125.38|123.18|0
1709814000000|2024-03-07 12:20:00|125.54|123.34|124.28|122.08|125.54|123.34|124.16|121.96|0
1709814300000|2024-03-07 12:25:00|124.36|122.16|124.67|122.47|124.9|122.7|124.36|122.16|0
1709814600000|2024-03-07 12:30:00|124.59|122.39|124.82|122.62|125.22|123.02|124.51|122.31|0
1709814900000|2024-03-07 12:35:00|124.9|122.7|124.74|122.54|125.14|122.94|124.66|122.46|0
1709815200000|2024-03-07 12:40:00|124.82|122.62|125.13|122.93|125.53|123.33|124.74|122.54|0
1709815500000|2024-03-07 12:45:00|125.17|122.97|124.82|122.62|125.29|123.09|124.74|122.54|0
1709815800000|2024-03-07 12:50:00|124.89|122.69|125.52|123.32|125.52|123.32|124.82|122.62|0
1709816100000|2024-03-07 12:55:00|125.6|123.4|125.2|123|126.2|124|125.12|122.92|0
1709816400000|2024-03-07 13:00:00|124.88|122.68|125.35|123.15|125.43|123.23|124.88|122.68|0
1709816700000|2024-03-07 13:05:00|125.4|123.2|125.35|123.15|126.14|123.94|125.27|123.07|0
1709817000000|2024-03-07 13:10:00|125.27|123.07|125.04|122.84|125.27|123.07|124.8|122.6|0
1709817300000|2024-03-07 13:15:00|124.88|122.68|123.08|120.88|124.88|122.68|123.08|120.88|0
1709817600000|2024-03-07 13:20:00|123.16|120.96|123.31|121.11|123.78|121.58|123.08|120.88|0
1709817900000|2024-03-07 13:25:00|123.23|121.03|123.23|121.03|123.31|121.11|123|120.8|0
1709818200000|2024-03-07 13:30:00|123.31|121.11|122.22|120.02|123.35|121.15|121.76|119.56|0
1709818500000|2024-03-07 13:35:00|122.14|119.94|122.22|120.02|122.53|120.33|121.68|119.48|0
1709818800000|2024-03-07 13:40:00|122.3|120.1|121.37|119.17|122.92|120.72|121.37|119.17|0
1709819100000|2024-03-07 13:45:00|121.45|119.25|122.29|120.09|122.29|120.09|121.29|119.09|0
1709819400000|2024-03-07 13:50:00|122.26|120.06|122.45|120.25|122.68|120.48|121.98|119.78|0
1709819700000|2024-03-07 13:55:00|122.49|120.29|122.29|120.09|122.49|120.29|121.91|119.71|0
1709820000000|2024-03-07 14:00:00|122.14|119.94|122.44|120.24|122.75|120.55|122.06|119.86|0
1709820300000|2024-03-07 14:05:00|122.37|120.17|121.98|119.78|122.44|120.24|121.82|119.62|0
1709820600000|2024-03-07 14:10:00|122.06|119.86|121.51|119.31|122.44|120.24|121.36|119.16|0
1709820900000|2024-03-07 14:15:00|121.55|119.35|120.13|117.93|121.59|119.39|120.06|117.86|0
1709821200000|2024-03-07 14:20:00|120.06|117.86|120.59|118.39|120.67|118.47|119.83|117.63|0
1709821500000|2024-03-07 14:25:00|120.63|118.43|119.14|116.94|121.05|118.85|118.99|116.79|0
1709821800000|2024-03-07 14:30:00|119.22|117.02|119.22|117.02|120.43|118.23|118.84|116.64|0
1709822100000|2024-03-07 14:35:00|118.99|116.79|119.29|117.09|120.57|118.37|117.78|115.58|0
1709822400000|2024-03-07 14:40:00|119.22|117.02|121.57|119.37|121.57|119.37|119.22|117.02|0
1709822700000|2024-03-07 14:45:00|121.5|119.3|121.49|119.29|123.27|121.07|121.42|119.22|0
1709823000000|2024-03-07 14:50:00|121.57|119.37|120.5|118.3|121.95|119.75|119.97|117.77|0
1709823300000|2024-03-07 14:55:00|120.42|118.22|119.83|117.63|120.57|118.37|119.14|116.94|0
1709823600000|2024-03-07 15:00:00|119.75|117.55|120.13|117.93|120.81|118.61|119.67|117.47|0
1709823900000|2024-03-07 15:05:00|120.2|118|120.2|118|120.89|118.69|119.67|117.47|0
1709824200000|2024-03-07 15:10:00|120.28|118.08|118.99|116.79|120.28|118.08|118.54|116.34|0
1709824500000|2024-03-07 15:15:00|118.92|116.72|118.69|116.49|118.99|116.79|118.02|115.82|0
1709824800000|2024-03-07 15:20:00|118.54|116.34|118.28|116.08|118.91|116.71|118.16|115.96|0
1709825100000|2024-03-07 15:25:00|118.24|116.04|117.4|115.2|118.82|116.62|117.4|115.2|0
1709825400000|2024-03-07 15:30:00|117.11|114.91|117.55|115.35|118.3|116.1|117.11|114.91|0
1709825700000|2024-03-07 15:35:00|117.62|115.42|117.77|115.57|118.59|116.39|117.62|115.42|0
1709826000000|2024-03-07 15:40:00|117.7|115.5|116.59|114.39|117.77|115.57|116.29|114.09|0
1709826300000|2024-03-07 15:45:00|116.51|114.31|117.31|115.11|117.53|115.33|116|113.8|0
1709826600000|2024-03-07 15:50:00|117.38|115.18|118.64|116.44|118.71|116.51|117.31|115.11|0
1709826900000|2024-03-07 15:55:00|118.71|116.51|118.41|116.21|119.08|116.88|118.04|115.84|0
1709827200000|2024-03-07 16:00:00|118.49|116.29|118.71|116.51|119.38|117.18|118.48|116.28|0
1709827500000|2024-03-07 16:05:00|118.63|116.43|118.71|116.51|118.97|116.77|118.26|116.06|0
1709827800000|2024-03-07 16:10:00|118.56|116.36|119.08|116.88|119.45|117.25|118.48|116.28|0
1709828100000|2024-03-07 16:15:00|119.15|116.95|119.15|116.95|119.67|117.47|118.85|116.65|0
1709828400000|2024-03-07 16:20:00|119.07|116.87|118.18|115.98|119.37|117.17|118.11|115.91|0
1709828700000|2024-03-07 16:25:00|118.25|116.05|118.25|116.05|118.85|116.65|117.88|115.68|0
1709829000000|2024-03-07 16:30:00|118.33|116.13|119.29|117.09|119.74|117.54|118.33|116.13|0
1709829300000|2024-03-07 16:35:00|119.37|117.17|118.84|116.64|120.19|117.99|118.7|116.5|0
1709829600000|2024-03-07 16:40:00|118.77|116.57|118.77|116.57|118.99|116.79|118.4|116.2|0
1709829900000|2024-03-07 16:45:00|118.69|116.49|119.14|116.94|119.51|117.31|118.54|116.34|0
1709830200000|2024-03-07 16:50:00|119.06|116.86|118.47|116.27|119.06|116.86|118.47|116.27|0
1709830500000|2024-03-07 16:55:00|118.43|116.23|117.65|115.45|118.47|116.27|117.36|115.16|0
1709830800000|2024-03-07 17:00:00|117.58|115.38|117.8|115.6|118.46|116.26|117.43|115.23|0
1709831100000|2024-03-07 17:05:00|117.72|115.52|117.79|115.59|118.46|116.26|117.65|115.45|0
1709831400000|2024-03-07 17:10:00|117.87|115.67|117.87|115.67|117.94|115.74|117.13|114.93|0
1709831700000|2024-03-07 17:15:00|117.79|115.59|116.98|114.78|117.79|115.59|116.83|114.63|0
1709832000000|2024-03-07 17:20:00|117.05|114.85|117.27|115.07|117.94|115.74|116.68|114.48|0
1709832300000|2024-03-07 17:25:00|117.35|115.15|118.16|115.96|118.16|115.96|117.05|114.85|0
1709832600000|2024-03-07 17:30:00|118.08|115.88|118.23|116.03|118.9|116.7|118.01|115.81|0
1709832900000|2024-03-07 17:35:00|118.3|116.1|117.86|115.66|118.45|116.25|117.56|115.36|0
1709833200000|2024-03-07 17:40:00|118.01|115.81|118.3|116.1|119.42|117.22|117.93|115.73|0
1709833500000|2024-03-07 17:45:00|118.37|116.17|118.37|116.17|118.52|116.32|117.71|115.51|0
1709833800000|2024-03-07 17:50:00|118.45|116.25|117.93|115.73|118.67|116.47|117.56|115.36|0
1709834100000|2024-03-07 17:55:00|118|115.8|117.92|115.72|118.67|116.47|117.78|115.58|0
1709834400000|2024-03-07 18:00:00|117.85|115.65|118|115.8|118|115.8|117.63|115.43|0
1709834700000|2024-03-07 18:05:00|117.92|115.72|117.4|115.2|118.66|116.46|117.26|115.06|0
1709835000000|2024-03-07 18:10:00|117.33|115.13|117.62|115.42|117.92|115.72|116.74|114.54|0
1709835300000|2024-03-07 18:15:00|117.7|115.5|117.03|114.83|117.7|115.5|116.81|114.61|0
1709835600000|2024-03-07 18:20:00|117.1|114.9|117.07|114.87|117.62|115.42|116.88|114.68|0
1709835900000|2024-03-07 18:25:00|117.03|114.83|116.62|114.42|117.32|115.12|116.59|114.39|0
1709836200000|2024-03-07 18:30:00|116.59|114.39|116.04|113.84|117.03|114.83|116|113.8|0
1709836500000|2024-03-07 18:35:00|116.07|113.87|116.07|113.87|116.36|114.16|115.85|113.65|0
1709836800000|2024-03-07 18:40:00|116|113.8|115.63|113.43|116.73|114.53|115.56|113.36|0
1709837100000|2024-03-07 18:45:00|115.56|113.36|114.97|112.77|115.78|113.58|114.9|112.7|0
1709837400000|2024-03-07 18:50:00|114.9|112.7|116.14|113.94|116.43|114.23|114.25|112.05|0
1709837700000|2024-03-07 18:55:00|115.99|113.79|116.14|113.94|116.28|114.08|115.63|113.43|0
1709838000000|2024-03-07 19:00:00|116.06|113.86|115.85|113.65|117.08|114.88|115.7|113.5|0
1709838300000|2024-03-07 19:05:00|115.77|113.57|116.79|114.59|117.01|114.81|115.77|113.57|0
1709838600000|2024-03-07 19:10:00|116.72|114.52|116.42|114.22|116.72|114.52|116.13|113.93|0
1709838900000|2024-03-07 19:15:00|116.35|114.15|116.49|114.29|117.15|114.95|115.99|113.79|0
1709839200000|2024-03-07 19:20:00|116.42|114.22|117.44|115.24|117.52|115.32|116.42|114.22|0
1709839500000|2024-03-07 19:25:00|117.37|115.17|117.59|115.39|117.88|115.68|117.37|115.17|0
1709839800000|2024-03-07 19:30:00|117.51|115.31|117.51|115.31|117.81|115.61|117.29|115.09|0
1709840100000|2024-03-07 19:35:00|117.58|115.38|117.51|115.31|117.8|115.6|117.47|115.27|0
1709840400000|2024-03-07 19:40:00|117.29|115.09|117.73|115.53|117.87|115.67|117.22|115.02|0
1709840700000|2024-03-07 19:45:00|117.8|115.6|117.43|115.23|117.95|115.75|117.21|115.01|0
1709841000000|2024-03-07 19:50:00|117.51|115.31|117.21|115.01|117.58|115.38|117.21|115.01|0
1709841300000|2024-03-07 19:55:00|117.28|115.08|118.38|116.18|118.9|116.7|117.06|114.86|0
1709841600000|2024-03-07 20:00:00|118.61|116.41|119.56|116.48|120.91|118.71|118.61|116.41|0
1709841900000|2024-03-07 20:05:00|119.64|116.56|119.21|116.13|119.78|116.7|118.47|115.39|0
1709842200000|2024-03-07 20:10:00|119.28|116.2|118.17|115.09|119.51|116.43|118.1|115.02|0
1709842500000|2024-03-07 20:15:00|118.25|115.17|118.32|115.68|118.98|115.98|118.1|115.02|0
1709842800000|2024-03-07 20:20:00|118.25|115.61|118.32|116.12|118.76|116.56|118.02|115.61|0
1709843100000|2024-03-07 20:25:00|118.39|116.19|118.39|116.19|118.54|116.34|117.95|115.75|0
1709843400000|2024-03-07 20:30:00|118.47|116.27|117.14|114.94|118.47|116.27|117.14|114.94|0
1709843700000|2024-03-07 20:35:00|117.21|115.01|115.95|113.75|117.43|115.23|115.92|113.72|0
1709844000000|2024-03-07 20:40:00|116.03|113.83|115.15|112.95|116.03|113.83|115.08|112.88|0
1709844300000|2024-03-07 20:45:00|115.22|113.02|116.39|114.19|116.46|114.26|115.15|112.95|0
1709844600000|2024-03-07 20:50:00|116.24|114.04|115|112.8|116.9|114.7|115|112.8|0
1709844900000|2024-03-07 20:55:00|114.64|112.44|115.95|113.75|116.68|114.48|114.42|112.22|0
1709845200000|2024-03-07 21:00:00|116.68|114.48|117.56|115.36|117.71|115.51|116.68|114.48|0
1709845500000|2024-03-07 21:05:00|117.71|115.51|117.86|115.66|118.08|115.88|117.34|115.14|0
1709845800000|2024-03-07 21:10:00|117.78|115.58|118|115.8|118|115.8|117.71|115.51|0
1709846100000|2024-03-07 21:15:00|118.4|116|119.66|117.26|121.4|119|118.1|115.7|0
1709846400000|2024-03-07 21:20:00|119.59|117.19|120.04|117.64|120.34|117.94|119.07|116.67|0
1709846700000|2024-03-07 21:25:00|120.19|117.79|118.91|116.51|120.64|118.24|118.77|116.37|0
1709847000000|2024-03-07 21:30:00|118.84|116.44|118.99|116.59|119.06|116.66|118.54|116.14|0
1709847300000|2024-03-07 21:35:00|118.91|116.51|118.09|115.69|119.29|116.89|117.95|115.55|0
1709847600000|2024-03-07 21:40:00|118.13|115.73|118.17|115.77|118.32|115.92|117.72|115.32|0
1709847900000|2024-03-07 21:45:00|118.39|115.99|118.05|115.65|118.39|115.99|117.79|115.39|0
1709848200000|2024-03-07 21:50:00|118.02|115.62|117.42|115.02|118.02|115.62|117.28|114.88|0
1709848500000|2024-03-07 21:55:00|117.5|115.1|117.61|115.21|117.79|115.39|117.2|114.8|0
1709848800000|2024-03-07 22:00:00|117.44|115.04|117.54|115.14|117.57|115.17|117.4|115|0
1709849100000|2024-03-07 22:05:00|117.48|115.08|117.57|115.17|117.57|115.17|117.48|115.08|0
1709849400000|2024-03-07 22:10:00|117.59|115.19|117.52|115.12|117.59|115.19|117.52|115.12|0
1709849700000|2024-03-07 22:15:00|117.53|115.13|117.47|115.07|117.53|115.13|117.36|114.96|0
1709850000000|2024-03-07 22:20:00|117.43|115.03|117.38|114.98|117.47|115.07|117.33|114.93|0
1709850300000|2024-03-07 22:25:00|117.37|114.97|117.58|115.18|117.58|115.18|117.36|114.96|0
1709850600000|2024-03-07 22:30:00|117.47|115.07|117.41|115.01|117.52|115.12|117.29|114.89|0
1709850900000|2024-03-07 22:35:00|117.37|114.97|117.17|114.77|117.46|115.06|117.17|114.77|0
1709851200000|2024-03-07 22:40:00|117.13|114.73|117.06|114.66|117.13|114.73|117.03|114.63|0
1709851500000|2024-03-07 22:45:00|117.03|114.63|117.06|114.66|117.07|114.67|117.03|114.63|0
1709851800000|2024-03-07 22:50:00|117.1|114.7|117.06|114.66|117.1|114.7|117.04|114.64|0
1709852100000|2024-03-07 22:55:00|117.07|114.67|117.13|114.73|117.22|114.82|117.01|114.61|0
1709852400000|2024-03-07 23:00:00|116.55|114.15|117.18|114.78|117.4|115|116.15|113.75|0
1709852700000|2024-03-07 23:05:00|117.14|114.74|117.03|114.63|117.18|114.78|116.29|113.89|0
1709853000000|2024-03-07 23:10:00|116.95|114.55|116.73|114.33|116.95|114.55|116.51|114.11|0
1709853300000|2024-03-07 23:15:00|116.8|114.4|116.58|114.18|116.8|114.4|116.36|113.96|0
1709853600000|2024-03-07 23:20:00|116.51|114.11|116.4|114|116.51|114.11|116.07|113.67|0
1709853900000|2024-03-07 23:25:00|116.36|113.96|116.87|114.47|116.95|114.55|116.14|113.74|0
1709854200000|2024-03-07 23:30:00|116.95|114.55|116.91|114.51|116.98|114.58|116.8|114.4|0
1709854500000|2024-03-07 23:35:00|116.94|114.54|117.16|114.76|117.28|114.88|116.87|114.47|0
1709854800000|2024-03-07 23:40:00|117.09|114.69|116.87|114.47|117.09|114.69|116.79|114.39|0
1709855100000|2024-03-07 23:45:00|116.79|114.39|116.72|114.32|116.94|114.54|116.72|114.32|0
1709855400000|2024-03-07 23:50:00|116.87|114.47|117.08|114.68|117.16|114.76|116.79|114.39|0
1709855700000|2024-03-07 23:55:00|117.01|114.61|116.79|114.39|117.31|114.91|116.79|114.39|0
1709856000000|2024-03-08 00:00:00|116.64|114.24|117.05|114.65|117.23|114.83|116.35|113.95|0
1709856300000|2024-03-08 00:05:00|117.08|114.68|117.6|115.2|117.67|115.27|117.01|114.61|0
1709856600000|2024-03-08 00:10:00|117.49|115.09|117.37|114.97|117.89|115.49|117.37|114.97|0
1709856900000|2024-03-08 00:15:00|117.22|114.82|116.93|114.53|117.3|114.9|116.71|114.31|0
1709857200000|2024-03-08 00:20:00|116.86|114.46|116.93|114.53|117.11|114.71|116.86|114.46|0
1709857500000|2024-03-08 00:25:00|117|114.6|116.7|114.3|117|114.6|116.41|114.01|0
1709857800000|2024-03-08 00:30:00|116.85|114.45|116.7|114.3|116.85|114.45|116.48|114.08|0
1709858100000|2024-03-08 00:35:00|116.78|114.38|116.55|114.15|116.78|114.38|116.48|114.08|0
1709858400000|2024-03-08 00:40:00|116.63|114.23|116.33|113.93|116.63|114.23|116.33|113.93|0
1709858700000|2024-03-08 00:45:00|116.41|114.01|116.33|113.93|116.41|114.01|116.04|113.64|0
1709859000000|2024-03-08 00:50:00|116.4|114|116.4|114|116.48|114.08|116.33|113.93|0
1709859300000|2024-03-08 00:55:00|116.48|114.08|116.62|114.22|116.7|114.3|116.44|114.04|0
1709859600000|2024-03-08 01:00:00|116.59|114.19|116.84|114.44|116.91|114.51|116.55|114.15|0
1709859900000|2024-03-08 01:05:00|116.8|114.4|117.21|114.81|117.21|114.81|116.8|114.4|0
1709860200000|2024-03-08 01:10:00|117.17|114.77|116.98|114.58|117.28|114.88|116.98|114.58|0
1709860500000|2024-03-08 01:15:00|116.88|114.68|116.73|114.53|117.03|114.83|116.73|114.53|0
1709860800000|2024-03-08 01:20:00|116.81|114.61|116.88|114.68|117.1|114.9|116.81|114.61|0
1709861100000|2024-03-08 01:25:00|116.95|114.75|116.22|114.02|117.06|114.86|116.14|113.94|0
1709861400000|2024-03-08 01:30:00|116.18|113.98|115.63|113.43|116.22|114.02|115.34|113.14|0
1709861700000|2024-03-08 01:35:00|115.77|113.57|115.77|113.57|116.07|113.87|115.48|113.28|0
1709862000000|2024-03-08 01:40:00|115.7|113.5|115.92|113.72|116.07|113.87|115.7|113.5|0
1709862300000|2024-03-08 01:45:00|115.99|113.79|115.92|113.72|115.99|113.79|115.77|113.57|0
1709862600000|2024-03-08 01:50:00|115.99|113.79|115.77|113.57|115.99|113.79|115.69|113.49|0
1709862900000|2024-03-08 01:55:00|115.84|113.64|115.69|113.49|115.84|113.64|115.62|113.42|0
1709863200000|2024-03-08 02:00:00|115.73|113.53|116.13|113.93|116.13|113.93|115.69|113.49|0
1709863500000|2024-03-08 02:05:00|116.1|113.9|115.84|113.64|116.2|114|115.84|113.64|0
1709863800000|2024-03-08 02:10:00|115.8|113.6|115.83|113.63|115.98|113.78|115.76|113.56|0
1709864100000|2024-03-08 02:15:00|115.87|113.67|115.91|113.71|115.91|113.71|115.8|113.6|0
1709864400000|2024-03-08 02:20:00|115.87|113.67|115.76|113.56|116.05|113.85|115.76|113.56|0
1709864700000|2024-03-08 02:25:00|115.83|113.63|115.98|113.78|116.05|113.85|115.83|113.63|0
1709865000000|2024-03-08 02:30:00|115.94|113.74|116.05|113.85|116.12|113.92|115.9|113.7|0
1709865300000|2024-03-08 02:35:00|116.01|113.81|116.12|113.92|116.19|113.99|115.97|113.77|0
1709865600000|2024-03-08 02:40:00|116.19|113.99|116.12|113.92|116.19|113.99|116.04|113.84|0
1709865900000|2024-03-08 02:45:00|116.19|113.99|116.26|114.06|116.34|114.14|116.19|113.99|0
1709866200000|2024-03-08 02:50:00|116.23|114.03|116.19|113.99|116.34|114.14|116.19|113.99|0
1709866500000|2024-03-08 02:55:00|116.22|114.02|116.18|113.98|116.22|114.02|116.04|113.84|0
1709866800000|2024-03-08 03:00:00|116.11|113.91|116.4|114.2|116.48|114.28|116.11|113.91|0
1709867100000|2024-03-08 03:05:00|116.37|114.17|116.33|114.13|116.4|114.2|116.04|113.84|0
1709867400000|2024-03-08 03:10:00|116.29|114.09|115.96|113.76|116.29|114.09|115.96|113.76|0
1709867700000|2024-03-08 03:15:00|116.03|113.83|116.03|113.83|116.18|113.98|116.03|113.83|0
1709868000000|2024-03-08 03:20:00|116.1|113.9|115.85|113.65|116.1|113.9|115.81|113.61|0
1709868300000|2024-03-08 03:25:00|115.81|113.61|115.37|113.17|115.88|113.68|115.3|113.1|0
1709868600000|2024-03-08 03:30:00|115.3|113.1|115.22|113.02|115.37|113.17|115.22|113.02|0
1709868900000|2024-03-08 03:35:00|115.15|112.95|115.29|113.09|115.29|113.09|115.07|112.87|0
1709869200000|2024-03-08 03:40:00|115.22|113.02|115.22|113.02|115.36|113.16|115.18|112.98|0
1709869500000|2024-03-08 03:45:00|115.25|113.05|115.14|112.94|115.29|113.09|114.85|112.65|0
1709869800000|2024-03-08 03:50:00|115.07|112.87|114.92|112.72|115.07|112.87|114.92|112.72|0
1709870100000|2024-03-08 03:55:00|114.99|112.79|115.07|112.87|115.07|112.87|114.85|112.65|0
1709870400000|2024-03-08 04:00:00|114.99|112.79|114.77|112.57|115.07|112.87|114.77|112.57|0
1709870700000|2024-03-08 04:05:00|114.7|112.5|114.63|112.43|114.85|112.65|114.63|112.43|0
1709871000000|2024-03-08 04:10:00|114.55|112.35|114.33|112.13|114.55|112.35|114.26|112.06|0
1709871300000|2024-03-08 04:15:00|114.26|112.06|113.97|111.77|114.26|112.06|113.9|111.7|0
1709871600000|2024-03-08 04:20:00|113.9|111.7|114.11|111.91|114.11|111.91|113.68|111.48|0
1709871900000|2024-03-08 04:25:00|114.04|111.84|114.33|112.13|114.33|112.13|113.97|111.77|0
1709872200000|2024-03-08 04:30:00|114.4|112.2|114.4|112.2|114.55|112.35|114.18|111.98|0
1709872500000|2024-03-08 04:35:00|114.54|112.34|114.91|112.71|114.91|112.71|114.4|112.2|0
1709872800000|2024-03-08 04:40:00|114.98|112.78|114.76|112.56|114.98|112.78|114.69|112.49|0
1709873100000|2024-03-08 04:45:00|114.69|112.49|114.61|112.41|114.83|112.63|114.61|112.41|0
1709873400000|2024-03-08 04:50:00|114.58|112.38|114.75|112.55|114.97|112.77|114.47|112.27|0
1709873700000|2024-03-08 04:55:00|114.83|112.63|114.9|112.7|114.97|112.77|114.83|112.63|0
1709874000000|2024-03-08 05:00:00|114.83|112.63|115.01|112.81|115.12|112.92|114.83|112.63|0
1709874300000|2024-03-08 05:05:00|115.04|112.84|115.11|112.91|115.11|112.91|114.9|112.7|0
1709874600000|2024-03-08 05:10:00|115.08|112.88|114.82|112.62|115.11|112.91|114.82|112.62|0
1709874900000|2024-03-08 05:15:00|114.89|112.69|114.82|112.62|115.11|112.91|114.82|112.62|0
1709875200000|2024-03-08 05:20:00|114.75|112.55|115.04|112.84|115.11|112.91|114.75|112.55|0
1709875500000|2024-03-08 05:25:00|114.96|112.76|114.67|112.47|114.96|112.76|114.6|112.4|0
1709875800000|2024-03-08 05:30:00|114.63|112.43|114.38|112.18|114.63|112.43|114.38|112.18|0
1709876100000|2024-03-08 05:35:00|114.42|112.22|114.38|112.18|114.45|112.25|114.23|112.03|0
1709876400000|2024-03-08 05:40:00|114.45|112.25|114.52|112.32|114.52|112.32|114.37|112.17|0
1709876700000|2024-03-08 05:45:00|114.45|112.25|114.37|112.17|114.52|112.32|114.37|112.17|0
1709877000000|2024-03-08 05:50:00|114.41|112.21|114.37|112.17|114.59|112.39|114.37|112.17|0
1709877300000|2024-03-08 05:55:00|114.44|112.24|114.37|112.17|114.44|112.24|114.3|112.1|0
1709877600000|2024-03-08 06:00:00|114.3|112.1|114.29|112.09|114.37|112.17|114.22|112.02|0
1709877900000|2024-03-08 06:05:00|114.22|112.02|114.58|112.38|114.73|112.53|114.22|112.02|0
1709878200000|2024-03-08 06:10:00|114.66|112.46|114.44|112.24|114.73|112.53|114.44|112.24|0
1709878500000|2024-03-08 06:15:00|114.47|112.27|114.8|112.6|114.94|112.74|114.44|112.24|0
1709878800000|2024-03-08 06:20:00|114.76|112.56|114.87|112.67|114.87|112.67|114.72|112.52|0
1709879100000|2024-03-08 06:25:00|114.8|112.6|114.72|112.52|114.87|112.67|114.65|112.45|0
1709879400000|2024-03-08 06:30:00|114.79|112.59|114.5|112.3|114.79|112.59|114.5|112.3|0
1709879700000|2024-03-08 06:35:00|114.47|112.27|114.57|112.37|114.65|112.45|114.43|112.23|0
1709880000000|2024-03-08 06:40:00|114.64|112.44|114.79|112.59|114.93|112.73|114.57|112.37|0
1709880300000|2024-03-08 06:45:00|114.72|112.52|114.79|112.59|114.86|112.66|114.64|112.44|0
1709880600000|2024-03-08 06:50:00|114.82|112.62|114.86|112.66|114.9|112.7|114.71|112.51|0
1709880900000|2024-03-08 06:55:00|114.9|112.7|114.64|112.44|115|112.8|114.64|112.44|0
1709881200000|2024-03-08 07:00:00|114.71|112.51|114.85|112.65|115.22|113.02|114.64|112.44|0
1709881500000|2024-03-08 07:05:00|114.78|112.58|114.85|112.65|115.07|112.87|114.56|112.36|0
1709881800000|2024-03-08 07:10:00|114.93|112.73|114.92|112.72|115|112.8|114.63|112.43|0
1709882100000|2024-03-08 07:15:00|114.96|112.76|114.99|112.79|115|112.8|114.85|112.65|0
1709882400000|2024-03-08 07:20:00|115.07|112.87|115.14|112.94|115.29|113.09|114.99|112.79|0
1709882700000|2024-03-08 07:25:00|115.21|113.01|114.92|112.72|115.21|113.01|114.85|112.65|0
1709883000000|2024-03-08 07:30:00|114.85|112.65|114.92|112.72|115.06|112.86|114.84|112.64|0
1709883300000|2024-03-08 07:35:00|114.84|112.64|114.41|112.21|115.06|112.86|114.41|112.21|0
1709883600000|2024-03-08 07:40:00|114.33|112.13|114.08|111.88|114.33|112.13|113.97|111.77|0
1709883900000|2024-03-08 07:45:00|114.11|111.91|114.26|112.06|114.4|112.2|113.97|111.77|0
1709884200000|2024-03-08 07:50:00|114.33|112.13|114.26|112.06|114.47|112.27|114.18|111.98|0
1709884500000|2024-03-08 07:55:00|114.25|112.05|113.96|111.76|114.4|112.2|113.96|111.76|0
1709884800000|2024-03-08 08:00:00|114.07|111.87|114.43|112.23|114.62|112.42|114.07|111.87|0
1709885100000|2024-03-08 08:05:00|114.4|112.2|114.1|111.9|114.54|112.34|114.03|111.83|0
1709885400000|2024-03-08 08:10:00|114.18|111.98|113.31|111.11|114.18|111.98|113.31|111.11|0
1709885700000|2024-03-08 08:15:00|113.24|111.04|113.88|111.68|113.88|111.68|113.09|110.89|0
1709886000000|2024-03-08 08:20:00|113.81|111.61|113.88|111.68|114.03|111.83|113.81|111.61|0
1709886300000|2024-03-08 08:25:00|113.81|111.61|113.74|111.54|114.03|111.83|113.66|111.46|0
1709886600000|2024-03-08 08:30:00|113.66|111.46|113.3|111.1|113.99|111.79|113.3|111.1|0
1709886900000|2024-03-08 08:35:00|113.34|111.14|113.44|111.24|113.66|111.46|113.3|111.1|0
1709887200000|2024-03-08 08:40:00|113.37|111.17|113.12|110.92|113.52|111.32|113.08|110.88|0
1709887500000|2024-03-08 08:45:00|113.15|110.95|111.86|109.66|113.23|111.03|111.72|109.52|0
1709887800000|2024-03-08 08:50:00|111.93|109.73|112.22|110.02|112.22|110.02|111.86|109.66|0
1709888100000|2024-03-08 08:55:00|112.18|109.98|113.15|110.95|113.15|110.95|112.18|109.98|0
1709888400000|2024-03-08 09:00:00|113.08|110.88|113.07|110.87|113.94|111.74|113.07|110.87|0
1709888700000|2024-03-08 09:05:00|113.15|110.95|113.14|110.94|113.51|111.31|113.07|110.87|0
1709889000000|2024-03-08 09:10:00|113.29|111.09|113.4|111.2|113.43|111.23|113|110.8|0
1709889300000|2024-03-08 09:15:00|113.43|111.23|113.57|111.37|113.79|111.59|113.32|111.12|0
1709889600000|2024-03-08 09:20:00|113.65|111.45|113.07|110.87|113.65|111.45|112.85|110.65|0
1709889900000|2024-03-08 09:25:00|113|110.8|113.21|111.01|113.5|111.3|112.99|110.79|0
1709890200000|2024-03-08 09:30:00|113.14|110.94|113.53|111.33|113.57|111.37|112.85|110.65|0
1709890500000|2024-03-08 09:35:00|113.5|111.3|113.49|111.29|113.86|111.66|113.42|111.22|0
1709890800000|2024-03-08 09:40:00|113.42|111.22|113.35|111.15|113.57|111.37|113.06|110.86|0
1709891100000|2024-03-08 09:45:00|113.28|111.08|113.42|111.22|113.56|111.36|113.06|110.86|0
1709891400000|2024-03-08 09:50:00|113.46|111.26|113.13|110.93|113.71|111.51|112.99|110.79|0
1709891700000|2024-03-08 09:55:00|113.2|111|113.52|111.32|113.56|111.36|113.13|110.93|0
1709892000000|2024-03-08 10:00:00|113.56|111.36|113.41|111.21|113.7|111.5|113.34|111.14|0
1709892300000|2024-03-08 10:05:00|113.49|111.29|113.59|111.39|114.06|111.86|113.49|111.29|0
1709892600000|2024-03-08 10:10:00|113.56|111.36|113.84|111.64|113.84|111.64|113.48|111.28|0
1709892900000|2024-03-08 10:15:00|113.92|111.72|113.81|111.61|113.92|111.72|113.63|111.43|0
1709893200000|2024-03-08 10:20:00|113.84|111.64|113.62|111.42|113.91|111.71|113.55|111.35|0
1709893500000|2024-03-08 10:25:00|113.77|111.57|113.98|111.78|114.06|111.86|113.62|111.42|0
1709893800000|2024-03-08 10:30:00|113.91|111.71|113.91|111.71|113.98|111.78|113.55|111.35|0
1709894100000|2024-03-08 10:35:00|113.98|111.78|113.91|111.71|113.98|111.78|113.83|111.63|0
1709894400000|2024-03-08 10:40:00|113.83|111.63|113.69|111.49|113.91|111.71|113.4|111.2|0
1709894700000|2024-03-08 10:45:00|113.62|111.42|113.69|111.49|113.98|111.78|113.54|111.34|0
1709895000000|2024-03-08 10:50:00|113.61|111.41|113.83|111.63|114.01|111.81|113.61|111.41|0
1709895300000|2024-03-08 10:55:00|113.79|111.59|113.75|111.55|113.97|111.77|113.61|111.41|0
1709895600000|2024-03-08 11:00:00|113.68|111.48|113.75|111.55|114.04|111.84|113.61|111.41|0
1709895900000|2024-03-08 11:05:00|113.68|111.48|113.61|111.41|113.97|111.77|113.53|111.33|0
1709896200000|2024-03-08 11:10:00|113.68|111.48|113.61|111.41|113.82|111.62|113.39|111.19|0
1709896500000|2024-03-08 11:15:00|113.53|111.33|113.53|111.33|113.75|111.55|113.46|111.26|0
1709896800000|2024-03-08 11:20:00|113.46|111.26|113.53|111.33|113.6|111.4|113.17|110.97|0
1709897100000|2024-03-08 11:25:00|113.57|111.37|114.07|111.87|114.18|111.98|113.46|111.26|0
1709897400000|2024-03-08 11:30:00|114.11|111.91|114.32|112.12|114.32|112.12|114.03|111.83|0
1709897700000|2024-03-08 11:35:00|114.47|112.27|114.83|112.63|114.83|112.63|114.47|112.27|0
1709898000000|2024-03-08 11:40:00|114.9|112.7|115.05|112.85|115.34|113.14|114.83|112.63|0
1709898300000|2024-03-08 11:45:00|115.19|112.99|115.78|113.58|116|113.8|115.19|112.99|0
1709898600000|2024-03-08 11:50:00|115.81|113.61|115.85|113.65|116.22|114.02|115.78|113.58|0
1709898900000|2024-03-08 11:55:00|115.77|113.57|115.74|113.54|116.07|113.87|115.7|113.5|0
1709899200000|2024-03-08 12:00:00|115.85|113.65|115.92|113.72|116.21|114.01|115.63|113.43|0
1709899500000|2024-03-08 12:05:00|115.88|113.68|116.1|113.9|116.43|114.23|115.84|113.64|0
1709899800000|2024-03-08 12:10:00|116.06|113.86|115.91|113.71|116.32|114.12|115.77|113.57|0
1709900100000|2024-03-08 12:15:00|115.84|113.64|117.02|114.82|117.02|114.82|115.84|113.64|0
1709900400000|2024-03-08 12:20:00|117.24|115.04|117.31|115.11|118.13|115.93|117.09|114.89|0
1709900700000|2024-03-08 12:25:00|117.38|115.18|117.46|115.26|117.61|115.41|117.01|114.81|0
1709901000000|2024-03-08 12:30:00|117.53|115.33|117.46|115.26|117.68|115.48|117.09|114.89|0
1709901300000|2024-03-08 12:35:00|117.53|115.33|117.68|115.48|117.97|115.77|117.38|115.18|0
1709901600000|2024-03-08 12:40:00|117.53|115.33|117.9|115.7|117.97|115.77|117.08|114.88|0
1709901900000|2024-03-08 12:45:00|117.97|115.77|117.75|115.55|118.27|116.07|117.41|115.21|0
1709902200000|2024-03-08 12:50:00|117.82|115.62|117.82|115.62|118.34|116.14|117.75|115.55|0
1709902500000|2024-03-08 12:55:00|117.75|115.55|117.45|115.25|117.89|115.69|117.37|115.17|0
1709902800000|2024-03-08 13:00:00|117.52|115.32|116.85|114.65|117.59|115.39|116.78|114.58|0
1709903100000|2024-03-08 13:05:00|116.93|114.73|117.15|114.95|117.3|115.1|116.78|114.58|0
1709903400000|2024-03-08 13:10:00|117.22|115.02|116.92|114.72|117.22|115.02|116.85|114.65|0
1709903700000|2024-03-08 13:15:00|116.85|114.65|116.7|114.5|116.92|114.72|116.33|114.13|0
1709904000000|2024-03-08 13:20:00|116.77|114.57|115.89|113.69|117.22|115.02|115.74|113.54|0
1709904300000|2024-03-08 13:25:00|115.96|113.76|116.73|114.53|117.18|114.98|115.67|113.47|0
1709904600000|2024-03-08 13:30:00|116.81|114.61|114.54|112.34|120.02|117.82|111.34|109.14|0
1709904900000|2024-03-08 13:35:00|114.35|112.15|113.63|111.43|114.86|112.66|112.91|110.71|0
1709905200000|2024-03-08 13:40:00|113.41|111.21|111.33|109.13|113.7|111.5|110.98|108.78|0
1709905500000|2024-03-08 13:45:00|111.4|109.2|112.32|110.12|112.39|110.19|110.7|108.5|0
1709905800000|2024-03-08 13:50:00|112.25|110.05|111.46|109.26|112.67|110.47|111.11|108.91|0
1709906100000|2024-03-08 13:55:00|111.39|109.19|112.31|110.11|112.89|110.69|111.18|108.98|0
1709906400000|2024-03-08 14:00:00|112.39|110.19|111.32|109.12|112.6|110.4|110.75|108.55|0
1709906700000|2024-03-08 14:05:00|111.39|109.19|112.31|110.11|112.81|110.61|111.1|108.9|0
1709907000000|2024-03-08 14:10:00|112.24|110.04|112.88|110.68|112.88|110.68|111.24|109.04|0
1709907300000|2024-03-08 14:15:00|112.95|110.75|114.03|111.83|114.1|111.9|112.95|110.75|0
1709907600000|2024-03-08 14:20:00|114.1|111.9|114.03|111.83|114.1|111.9|113.45|111.25|0
1709907900000|2024-03-08 14:25:00|113.96|111.76|114.53|112.33|115.92|113.72|113.23|111.03|0
1709908200000|2024-03-08 14:30:00|114.75|112.55|112|109.8|114.82|112.62|111.93|109.73|0
1709908500000|2024-03-08 14:35:00|112.07|109.87|112.28|110.08|113.36|111.16|111.71|109.51|0
1709908800000|2024-03-08 14:40:00|112.14|109.94|110.86|108.66|112.14|109.94|110.36|108.16|0
1709909100000|2024-03-08 14:45:00|110.79|108.59|108.75|106.55|111.07|108.87|108.4|106.2|0
1709909400000|2024-03-08 14:50:00|108.61|106.41|108.4|106.2|109.38|107.18|108.33|106.13|0
1709909700000|2024-03-08 14:55:00|108.33|106.13|108.39|106.19|109.29|107.09|107.77|105.57|0
1709910000000|2024-03-08 15:00:00|108.25|106.05|107.97|105.77|108.53|106.33|107.69|105.49|0
1709910300000|2024-03-08 15:05:00|107.9|105.7|107.62|105.42|108.25|106.05|107.14|104.94|0
1709910600000|2024-03-08 15:10:00|107.55|105.35|108.27|106.07|109.38|107.18|107.55|105.35|0
1709910900000|2024-03-08 15:15:00|108.34|106.14|109.38|107.18|109.52|107.32|108.06|105.86|0
1709911200000|2024-03-08 15:20:00|109.31|107.11|109.38|107.18|109.73|107.53|108.68|106.48|0
1709911500000|2024-03-08 15:25:00|109.34|107.14|108.61|106.41|109.52|107.32|108.06|105.86|0
1709911800000|2024-03-08 15:30:00|108.4|106.2|109.1|106.9|109.72|107.52|108.27|106.07|0
1709912100000|2024-03-08 15:35:00|109.23|107.03|110.35|108.15|110.84|108.64|109.1|106.9|0
1709912400000|2024-03-08 15:40:00|110.21|108.01|109.3|107.1|110.98|108.78|108.88|106.68|0
1709912700000|2024-03-08 15:45:00|109.37|107.17|109.86|107.66|111.26|109.06|109.3|107.1|0
1709913000000|2024-03-08 15:50:00|110|107.8|109.44|107.24|110.77|108.57|109.37|107.17|0
1709913300000|2024-03-08 15:55:00|109.3|107.1|109.57|107.37|109.92|107.72|108.88|106.68|0
1709913600000|2024-03-08 16:00:00|109.64|107.44|112.53|110.33|112.89|110.69|109.43|107.23|0
1709913900000|2024-03-08 16:05:00|112.89|110.69|114.61|112.41|114.68|112.48|112.17|109.97|0
1709914200000|2024-03-08 16:10:00|114.83|112.63|113.24|111.04|115.19|112.99|113.17|110.97|0
1709914500000|2024-03-08 16:15:00|113.38|111.18|115.26|113.06|116.06|113.86|113.38|111.18|0
1709914800000|2024-03-08 16:20:00|115.4|113.2|116.06|113.86|116.42|114.22|114.24|112.04|0
1709915100000|2024-03-08 16:25:00|116.13|113.93|117.67|115.47|117.96|115.76|115.18|112.98|0
1709915400000|2024-03-08 16:30:00|117.45|115.25|116.83|114.63|119.2|117|115.66|113.46|0
1709915700000|2024-03-08 16:35:00|116.98|114.78|115.88|113.68|117.49|115.29|115.81|113.61|0
1709916000000|2024-03-08 16:40:00|115.95|113.75|116.75|114.55|117.27|115.07|115.66|113.46|0
1709916300000|2024-03-08 16:45:00|116.61|114.41|118.53|116.33|119.57|117.37|116.46|114.26|0
1709916600000|2024-03-08 16:50:00|118.38|116.18|118.23|116.03|118.67|116.47|116.75|114.55|0
1709916900000|2024-03-08 16:55:00|118.08|115.88|120.26|118.06|120.83|118.63|117.49|115.29|0
1709917200000|2024-03-08 17:00:00|120.49|118.29|119.07|116.87|120.94|118.74|118.1|115.9|0
1709917500000|2024-03-08 17:05:00|119.14|116.94|120.63|118.43|121.16|118.96|117.81|115.61|0
1709917800000|2024-03-08 17:10:00|120.56|118.36|119.36|117.16|121.54|119.34|118.62|116.42|0
1709918100000|2024-03-08 17:15:00|119.29|117.09|120.56|118.36|120.56|118.36|118.99|116.79|0
1709918400000|2024-03-08 17:20:00|120.41|118.21|120.78|118.58|120.78|118.58|119.43|117.23|0
1709918700000|2024-03-08 17:25:00|120.55|118.35|118.61|116.41|120.55|118.35|118.32|116.12|0
1709919000000|2024-03-08 17:30:00|118.39|116.19|118.46|116.26|118.98|116.78|117.8|115.6|0
1709919300000|2024-03-08 17:35:00|118.39|116.19|118.68|116.48|120.02|117.82|118.24|116.04|0
1709919600000|2024-03-08 17:40:00|118.61|116.41|119.39|117.19|119.87|117.67|118.09|115.89|0
1709919900000|2024-03-08 17:45:00|119.35|117.15|120.85|118.65|120.92|118.72|119.35|117.15|0
1709920200000|2024-03-08 17:50:00|120.88|118.68|124.14|121.28|124.25|121.39|120.39|118.19|0
1709920500000|2024-03-08 17:55:00|127.45|124.59|125.51|122.65|127.45|124.59|124.66|121.8|0
1709920800000|2024-03-08 18:00:00|125.59|122.73|126.93|124.07|127.4|124.54|125.08|122.22|0
1709921100000|2024-03-08 18:05:00|127.01|124.15|125|122.14|127.32|124.46|124.31|121.45|0
1709921400000|2024-03-08 18:10:00|124.77|121.91|126.72|123.86|126.72|123.86|124.69|121.83|0
1709921700000|2024-03-08 18:15:00|126.68|123.82|126.29|123.43|126.83|123.97|125.76|122.9|0
1709922000000|2024-03-08 18:20:00|126.6|123.74|127.37|124.51|127.45|124.59|125.95|123.09|0
1709922300000|2024-03-08 18:25:00|127.53|124.67|127.53|124.67|127.84|124.98|126.45|123.59|0
1709922600000|2024-03-08 18:30:00|127.76|124.9|129.09|126.23|129.09|126.23|127.06|124.2|0
1709922900000|2024-03-08 18:35:00|129.32|126.46|130.5|127.64|130.66|127.8|129.09|126.23|0
1709923200000|2024-03-08 18:40:00|130.58|127.72|129.06|126.2|131.3|128.44|128.9|126.04|0
1709923500000|2024-03-08 18:45:00|129.14|126.28|130.43|127.57|130.43|127.57|128.9|126.04|0
1709923800000|2024-03-08 18:50:00|130.51|127.65|129.95|127.09|130.74|127.88|129.56|126.7|0
1709924100000|2024-03-08 18:55:00|130.03|127.17|129.4|126.54|130.5|127.64|129.16|126.3|0
1709924400000|2024-03-08 19:00:00|129.55|126.69|126.74|123.88|129.55|126.69|126.43|123.57|0
1709924700000|2024-03-08 19:05:00|126.59|123.73|126.51|123.65|127.44|124.58|126.28|123.42|0
1709925000000|2024-03-08 19:10:00|126.43|123.57|127.13|124.27|127.36|124.5|126.2|123.34|0
1709925300000|2024-03-08 19:15:00|126.97|124.11|125.73|122.87|126.97|124.11|125.27|122.41|0
1709925600000|2024-03-08 19:20:00|125.66|122.8|122.7|119.84|125.73|122.87|122.7|119.84|0
1709925900000|2024-03-08 19:25:00|122.78|119.92|122.78|119.92|123.61|120.75|122.25|119.39|0
1709926200000|2024-03-08 19:30:00|122.62|119.76|121.46|119.26|122.62|119.79|121.31|119.08|0
1709926500000|2024-03-08 19:35:00|121.39|119.19|121.31|119.11|121.39|119.19|120.26|118.06|0
1709926800000|2024-03-08 19:40:00|121.08|118.88|118.99|116.79|121.76|119.56|118.84|116.64|0
1709927100000|2024-03-08 19:45:00|118.77|116.57|119.36|117.16|119.81|117.61|118.69|116.49|0
1709927400000|2024-03-08 19:50:00|119.29|117.09|120.48|118.28|120.56|118.36|118.62|116.42|0
1709927700000|2024-03-08 19:55:00|120.41|118.21|120.41|118.21|120.86|118.66|119.96|117.76|0
1709928000000|2024-03-08 20:00:00|120.48|118.28|119.28|117.08|120.48|118.28|118.76|116.56|0
1709928300000|2024-03-08 20:05:00|119.21|117.01|121.84|119.64|121.84|119.64|119.21|117.01|0
1709928600000|2024-03-08 20:10:00|122.06|119.86|122.98|120.78|123.74|121.54|121.91|119.71|0
1709928900000|2024-03-08 20:15:00|123.05|120.85|123.51|121.31|123.66|121.46|122.37|120.17|0
1709929200000|2024-03-08 20:20:00|123.28|121.08|123.05|120.85|123.74|121.54|122.52|120.32|0
1709929500000|2024-03-08 20:25:00|122.9|120.7|126.21|124.01|126.52|124.32|122.36|120.16|0
1709929800000|2024-03-08 20:30:00|126.6|124.4|123.96|121.76|126.6|124.4|123.66|121.46|0
1709930100000|2024-03-08 20:35:00|124.04|121.84|126.13|123.93|126.13|123.93|123.81|121.61|0
1709930400000|2024-03-08 20:40:00|125.9|123.7|125.74|123.54|125.9|123.7|124.58|122.38|0
1709930700000|2024-03-08 20:45:00|125.58|123.38|125.04|122.84|125.58|123.38|124.27|122.07|0
1709931000000|2024-03-08 20:50:00|124.42|122.22|124.8|122.6|125.97|123.77|124.42|122.22|0
1709931300000|2024-03-08 20:55:00|125.39|123.19|126.67|124.47|126.67|124.47|125.27|123.07|0
1709931600000|2024-03-08 21:00:00|126.82|124.62|124.34|122.14|126.82|124.62|124.03|121.83|0
1709931900000|2024-03-08 21:05:00|124.26|122.06|124.8|122.6|124.95|122.75|124.26|122.06|0
1709932200000|2024-03-08 21:10:00|124.72|122.52|125.26|123.06|125.34|123.14|124.41|122.21|0
1710116400000|2024-03-11 00:20:00|126.4|124.2|126.94|124.74|127.02|124.82|126.4|124.2|0
1710116700000|2024-03-11 00:25:00|126.87|124.67|127.57|125.37|127.65|125.45|126.87|124.67|0
1710117000000|2024-03-11 00:30:00|127.53|125.33|127.65|125.45|127.65|125.45|127.26|125.06|0
1710117300000|2024-03-11 00:35:00|127.69|125.49|127.84|125.64|128.04|125.84|127.69|125.49|0
1710117600000|2024-03-11 00:40:00|127.8|125.6|128.2|126|128.43|126.23|127.8|125.6|0
1710117900000|2024-03-11 00:45:00|128.12|125.92|127.56|125.36|128.2|126|127.41|125.21|0
1710118200000|2024-03-11 00:50:00|127.6|125.4|127.4|125.2|127.6|125.4|127.29|125.09|0
1710118500000|2024-03-11 00:55:00|127.45|125.25|127.8|125.6|127.95|125.75|127.45|125.25|0
1710118800000|2024-03-11 01:00:00|127.72|125.52|127.4|125.2|127.87|125.67|127.32|125.12|0
1710119100000|2024-03-11 01:05:00|127.36|125.16|127.16|124.96|127.56|125.36|127.16|124.96|0
1710119400000|2024-03-11 01:10:00|127.24|125.04|127.32|125.12|127.48|125.28|127.08|124.88|0
1710119700000|2024-03-11 01:15:00|127.36|125.16|127|124.8|127.36|125.16|126.77|124.57|0
1710120000000|2024-03-11 01:20:00|126.92|124.72|126.61|124.41|127|124.8|126.57|124.37|0
1710120300000|2024-03-11 01:25:00|126.69|124.49|126.8|124.6|126.84|124.64|126.65|124.45|0
1710120600000|2024-03-11 01:30:00|126.76|124.56|126.37|124.17|126.76|124.56|126.29|124.09|0
1710120900000|2024-03-11 01:35:00|126.29|124.09|126.37|124.17|126.53|124.33|126.21|124.01|0
1710121200000|2024-03-11 01:40:00|126.29|124.09|126.06|123.86|126.33|124.13|125.43|123.23|0
1710121500000|2024-03-11 01:45:00|126.05|123.85|126.76|124.56|126.76|124.56|126.05|123.85|0
1710121800000|2024-03-11 01:50:00|126.68|124.48|127.38|125.18|127.38|125.18|126.68|124.48|0
1710122100000|2024-03-11 01:55:00|127.3|125.1|127.42|125.22|127.46|125.26|127.15|124.95|0
1710122400000|2024-03-11 02:00:00|127.38|125.18|127.54|125.34|128.01|125.81|127.38|125.18|0
1710122700000|2024-03-11 02:05:00|127.46|125.26|127.18|124.98|127.54|125.34|127.18|124.98|0
1710123000000|2024-03-11 02:10:00|127.22|125.02|127.61|125.41|127.85|125.65|127.22|125.02|0
1710123300000|2024-03-11 02:15:00|127.53|125.33|127.45|125.25|127.53|125.33|127.22|125.02|0
1710123600000|2024-03-11 02:20:00|127.53|125.33|127.76|125.56|127.76|125.56|127.53|125.33|0
1710123900000|2024-03-11 02:25:00|127.69|125.49|127.37|125.17|127.69|125.49|127.21|125.01|0
1710124200000|2024-03-11 02:30:00|127.41|125.21|128.39|126.19|128.39|126.19|127.37|125.17|0
1710124500000|2024-03-11 02:35:00|128.47|126.27|128.39|126.19|128.47|126.27|128.23|126.03|0
1710124800000|2024-03-11 02:40:00|128.35|126.15|128.07|125.87|128.39|126.19|127.99|125.79|0
1710125100000|2024-03-11 02:45:00|127.99|125.79|128.23|126.03|128.23|126.03|127.99|125.79|0
1710125400000|2024-03-11 02:50:00|128.15|125.95|128.31|126.11|128.46|126.26|128.15|125.95|0
1710125700000|2024-03-11 02:55:00|128.23|126.03|128.15|125.95|128.31|126.11|127.95|125.75|0
1710126000000|2024-03-11 03:00:00|128.07|125.87|128.14|125.94|128.22|126.02|127.99|125.79|0
1710126300000|2024-03-11 03:05:00|128.18|125.98|127.98|125.78|128.18|125.98|127.98|125.78|0
1710126600000|2024-03-11 03:10:00|128.06|125.86|127.75|125.55|128.14|125.94|127.75|125.55|0
1710126900000|2024-03-11 03:15:00|127.71|125.51|127.66|125.46|127.75|125.55|127.59|125.39|0
1710127200000|2024-03-11 03:20:00|127.74|125.54|127.74|125.54|127.9|125.7|127.66|125.46|0
1710127500000|2024-03-11 03:25:00|127.7|125.5|127.66|125.46|127.74|125.54|127.5|125.3|0
1710127800000|2024-03-11 03:30:00|127.7|125.5|128.09|125.89|128.09|125.89|127.66|125.46|0
1710128100000|2024-03-11 03:35:00|128.05|125.85|128.13|125.93|128.13|125.93|127.97|125.77|0
1710128400000|2024-03-11 03:40:00|128.17|125.97|128.37|126.17|128.37|126.17|128.13|125.93|0
1710128700000|2024-03-11 03:45:00|128.33|126.13|128.68|126.48|128.68|126.48|128.33|126.13|0
1710129000000|2024-03-11 03:50:00|128.72|126.52|128.68|126.48|128.76|126.56|128.6|126.4|0
1710129300000|2024-03-11 03:55:00|128.76|126.56|129.63|127.43|129.71|127.51|128.76|126.56|0
1710129600000|2024-03-11 04:00:00|129.71|127.51|130.27|128.07|130.35|128.15|129.71|127.51|0
1710129900000|2024-03-11 04:05:00|130.35|128.15|130.26|128.06|130.67|128.47|130.23|128.03|0
1710130200000|2024-03-11 04:10:00|130.18|127.98|130.14|127.94|130.26|128.06|130.1|127.9|0
1710130500000|2024-03-11 04:15:00|130.18|127.98|129.86|127.66|130.18|127.98|129.86|127.66|0
1710130800000|2024-03-11 04:20:00|129.94|127.74|130.18|127.98|130.18|127.98|129.74|127.54|0
1710131100000|2024-03-11 04:25:00|130.1|127.9|130.02|127.82|130.18|127.98|129.86|127.66|0
1710131400000|2024-03-11 04:30:00|130.06|127.86|130.34|128.14|130.42|128.22|130.02|127.82|0
1710131700000|2024-03-11 04:35:00|130.38|128.18|130.17|127.97|130.38|128.18|130.17|127.97|0
1710132000000|2024-03-11 04:40:00|130.25|128.05|130.17|127.97|130.33|128.13|130.01|127.81|0
1710132300000|2024-03-11 04:45:00|130.21|128.01|130.25|128.05|130.41|128.21|130.09|127.89|0
1710132600000|2024-03-11 04:50:00|130.17|127.97|130.09|127.89|130.41|128.21|130.09|127.89|0
1710132900000|2024-03-11 04:55:00|130.13|127.93|130.01|127.81|130.17|127.97|129.93|127.73|0
1710133200000|2024-03-11 05:00:00|129.93|127.73|130|127.8|130.01|127.81|129.69|127.49|0
1710133500000|2024-03-11 05:05:00|130.08|127.88|130.16|127.96|130.4|128.2|129.89|127.69|0
1710133800000|2024-03-11 05:10:00|130.2|128|129.92|127.72|130.32|128.12|129.68|127.48|0
1710134100000|2024-03-11 05:15:00|129.96|127.76|129.84|127.64|130.08|127.88|129.8|127.6|0
1710134400000|2024-03-11 05:20:00|129.92|127.72|129.76|127.56|129.92|127.72|129.68|127.48|0
1710134700000|2024-03-11 05:25:00|129.84|127.64|129.6|127.4|129.84|127.64|129.52|127.32|0
1710135000000|2024-03-11 05:30:00|129.56|127.36|129.12|126.92|129.76|127.56|129.12|126.92|0
1710135300000|2024-03-11 05:35:00|129.16|126.96|128.8|126.6|129.2|127|128.6|126.4|0
1710135600000|2024-03-11 05:40:00|128.68|126.48|128.72|126.52|128.8|126.6|128.32|126.12|0
1710135900000|2024-03-11 05:45:00|128.56|126.36|128.87|126.67|128.91|126.71|128.48|126.28|0
1710136200000|2024-03-11 05:50:00|128.95|126.75|128.63|126.43|128.95|126.75|128.55|126.35|0
1710136500000|2024-03-11 05:55:00|128.55|126.35|128|125.8|128.63|126.43|128|125.8|0
1710136800000|2024-03-11 06:00:00|128.04|125.84|127.52|125.32|128.08|125.88|127.52|125.32|0
1710137100000|2024-03-11 06:05:00|127.45|125.25|127.6|125.4|127.76|125.56|127.37|125.17|0
1710137400000|2024-03-11 06:10:00|127.68|125.48|127.88|125.68|127.92|125.72|127.68|125.48|0
1710137700000|2024-03-11 06:15:00|127.84|125.64|127.99|125.79|128.15|125.95|127.84|125.64|0
1710138000000|2024-03-11 06:20:00|128.07|125.87|128.23|126.03|128.23|126.03|127.83|125.63|0
1710138300000|2024-03-11 06:25:00|128.15|125.95|128.22|126.02|128.22|126.02|127.91|125.71|0
1710138600000|2024-03-11 06:30:00|128.3|126.1|128.07|125.87|128.54|126.34|127.91|125.71|0
1710138900000|2024-03-11 06:35:00|128.06|125.86|127.87|125.67|128.14|125.94|127.87|125.67|0
1710139200000|2024-03-11 06:40:00|127.91|125.71|127.9|125.7|128.3|126.1|127.9|125.7|0
1710139500000|2024-03-11 06:45:00|127.82|125.62|127.74|125.54|127.98|125.78|127.74|125.54|0
1710139800000|2024-03-11 06:50:00|127.82|125.62|127.74|125.54|127.82|125.62|127.74|125.54|0
1710140100000|2024-03-11 06:55:00|127.7|125.5|127.58|125.38|127.74|125.54|127.43|125.23|0
1710140400000|2024-03-11 07:00:00|127.66|125.46|128.22|126.02|128.34|126.14|127.43|125.23|0
1710140700000|2024-03-11 07:05:00|128.18|125.98|127.71|125.51|128.34|126.14|127.55|125.35|0
1710141000000|2024-03-11 07:10:00|127.78|125.58|128.33|126.13|128.33|126.13|127.78|125.58|0
1710141300000|2024-03-11 07:15:00|128.25|126.05|128.88|126.68|128.89|126.69|128.17|125.97|0
1710141600000|2024-03-11 07:20:00|128.96|126.76|129.91|127.71|130.12|127.92|128.96|126.76|0
1710141900000|2024-03-11 07:25:00|129.88|127.68|129.2|127|130.07|127.87|129.12|126.92|0
1710142200000|2024-03-11 07:30:00|129.12|126.92|129.67|127.47|129.67|127.47|129.12|126.92|0
1710142500000|2024-03-11 07:35:00|129.63|127.43|128.95|126.75|129.63|127.43|126.94|124.74|0
1710142800000|2024-03-11 07:40:00|129.1|126.9|129.06|126.86|129.18|126.98|128.79|126.59|0
1710143100000|2024-03-11 07:45:00|129.02|126.82|128.55|126.35|129.34|127.14|128.47|126.27|0
1710143400000|2024-03-11 07:50:00|128.43|126.23|127.6|125.4|128.47|126.27|127.44|125.24|0
1710143700000|2024-03-11 07:55:00|127.52|125.32|128.38|126.18|128.38|126.18|127.52|125.32|0
1710144000000|2024-03-11 08:00:00|128.15|125.95|129.81|127.61|129.81|127.61|127.51|125.31|0
1710144300000|2024-03-11 08:05:00|129.89|127.69|130.13|127.93|130.69|128.49|128.94|126.74|0
1710144600000|2024-03-11 08:10:00|130.05|127.85|131.21|129.01|131.33|129.13|129.89|127.69|0
1710144900000|2024-03-11 08:15:00|131.17|128.97|131.09|128.89|132.55|130.35|130.85|128.65|0
1710145200000|2024-03-11 08:20:00|131.05|128.85|129.01|126.81|131.05|128.85|128.93|126.73|0
1710145500000|2024-03-11 08:25:00|129.09|126.89|129.09|126.89|129.48|127.28|128.61|126.41|0
1710145800000|2024-03-11 08:30:00|128.93|126.73|128.61|126.41|129.8|127.6|128.53|126.33|0
1710146100000|2024-03-11 08:35:00|128.45|126.25|128.69|126.49|128.69|126.49|127.74|125.54|0
1710146400000|2024-03-11 08:40:00|128.61|126.41|128.84|126.64|128.92|126.72|128.45|126.25|0
1710146700000|2024-03-11 08:45:00|128.88|126.68|131.89|129.69|132.13|129.93|128.76|126.56|0
1710147000000|2024-03-11 08:50:00|132.05|129.85|131.28|129.08|133.43|131.23|131.24|129.04|0
1710147300000|2024-03-11 08:55:00|131.32|129.12|129.87|127.67|131.32|129.12|129.87|127.67|0
1710147600000|2024-03-11 09:00:00|129.79|127.59|128.68|126.48|129.79|127.59|128.68|126.48|0
1710147900000|2024-03-11 09:05:00|128.76|126.56|128.59|126.39|128.99|126.79|128.36|126.16|0
1710148200000|2024-03-11 09:10:00|128.75|126.55|128.51|126.31|129.31|127.11|128.51|126.31|0
1710148500000|2024-03-11 09:15:00|128.55|126.35|128.27|126.07|129.31|127.11|128.27|126.07|0
1710148800000|2024-03-11 09:20:00|128.35|126.15|128.35|126.15|128.59|126.39|127.72|125.52|0
1710149100000|2024-03-11 09:25:00|128.51|126.31|128.19|125.99|128.59|126.39|127.88|125.68|0
1710149400000|2024-03-11 09:30:00|128.23|126.03|128.9|126.7|128.98|126.78|128.03|125.83|0
1710149700000|2024-03-11 09:35:00|128.98|126.78|129.62|127.42|129.78|127.58|128.82|126.62|0
1710150000000|2024-03-11 09:40:00|129.7|127.5|129.38|127.18|129.78|127.58|129.22|127.02|0
1710150300000|2024-03-11 09:45:00|129.22|127.02|129.06|126.86|129.38|127.18|128.82|126.62|0
1710150600000|2024-03-11 09:50:00|128.98|126.78|129.05|126.85|129.21|127.01|128.58|126.38|0
1710150900000|2024-03-11 09:55:00|129.13|126.93|128.81|126.61|129.45|127.25|128.81|126.61|0
1710151200000|2024-03-11 10:00:00|128.89|126.69|128.73|126.53|129.17|126.97|128.54|126.34|0
1710151500000|2024-03-11 10:05:00|128.65|126.45|128.49|126.29|129.13|126.93|128.49|126.29|0
1710151800000|2024-03-11 10:10:00|128.45|126.25|129.05|126.85|129.21|127.01|128.45|126.25|0
1710152100000|2024-03-11 10:15:00|129.13|126.93|129.12|126.92|129.33|127.13|128.93|126.73|0
1710152400000|2024-03-11 10:20:00|129.2|127|130.88|128.68|130.88|128.68|129.2|127|0
1710152700000|2024-03-11 10:25:00|131.04|128.84|130.72|128.52|131.04|128.84|130.4|128.2|0
1710153000000|2024-03-11 10:30:00|130.64|128.44|129.52|127.32|130.72|128.52|129.52|127.32|0
1710153300000|2024-03-11 10:35:00|129.6|127.4|128.64|126.44|129.6|127.4|128.52|126.32|0
1710153600000|2024-03-11 10:40:00|128.56|126.36|128.4|126.2|128.56|126.36|127.77|125.57|0
1710153900000|2024-03-11 10:45:00|128.48|126.28|127.26|125.06|128.48|126.28|127.22|125.02|0
1710154200000|2024-03-11 10:50:00|127.21|125.01|127.69|125.49|127.69|125.49|127.14|124.94|0
1710154500000|2024-03-11 10:55:00|127.76|125.56|127.84|125.64|128|125.8|127.68|125.48|0
1710154800000|2024-03-11 11:00:00|127.8|125.6|127.45|125.25|128.71|126.51|127.37|125.17|0
1710155100000|2024-03-11 11:05:00|127.52|125.32|128.71|126.51|129.27|127.07|127.52|125.32|0
1710155400000|2024-03-11 11:10:00|128.63|126.43|128.31|126.11|128.79|126.59|127.92|125.72|0
1710155700000|2024-03-11 11:15:00|128.03|125.83|128.55|126.35|128.78|126.58|127.91|125.71|0
1710156000000|2024-03-11 11:20:00|128.59|126.39|128.7|126.5|129.1|126.9|128.23|126.03|0
1710156300000|2024-03-11 11:25:00|128.62|126.42|128.86|126.66|129.34|127.14|128.62|126.42|0
1710156600000|2024-03-11 11:30:00|128.94|126.74|129.38|127.18|129.58|127.38|128.86|126.66|0
1710156900000|2024-03-11 11:35:00|129.41|127.21|129.41|127.21|129.69|127.49|129.37|127.17|0
1710157200000|2024-03-11 11:40:00|129.49|127.29|129.49|127.29|129.65|127.45|129.37|127.17|0
1710157500000|2024-03-11 11:45:00|129.41|127.21|130.77|128.57|130.77|128.57|129.33|127.13|0
1710157800000|2024-03-11 11:50:00|130.69|128.49|131.17|128.97|131.33|129.13|130.69|128.49|0
1710158100000|2024-03-11 11:55:00|131.09|128.89|130.44|128.24|131.33|129.13|130.28|128.08|0
1710158400000|2024-03-11 12:00:00|130.49|128.29|132.54|130.34|132.54|130.34|130.49|128.29|0
1710158700000|2024-03-11 12:05:00|132.46|130.26|132.78|130.58|133.19|130.99|131.73|129.53|0
1710159000000|2024-03-11 12:10:00|132.95|130.75|133.88|131.68|134.5|132.3|132.95|130.75|0
1710159300000|2024-03-11 12:15:00|133.92|131.72|133.31|131.11|134.41|132.21|132.03|129.83|0
1710159600000|2024-03-11 12:20:00|133.27|131.07|133.26|131.06|134.08|131.88|132.7|130.5|0
1710159900000|2024-03-11 12:25:00|133.35|131.15|133.34|131.14|133.75|131.55|132.86|130.66|0
1710160200000|2024-03-11 12:30:00|133.59|131.39|132.69|130.49|133.59|131.39|132.33|130.13|0
1710160500000|2024-03-11 12:35:00|132.73|130.53|133.26|131.06|133.79|131.59|132.61|130.41|0
1710160800000|2024-03-11 12:40:00|133.22|131.02|133.67|131.47|133.75|131.55|132.53|130.33|0
1710161100000|2024-03-11 12:45:00|133.83|131.63|133.99|131.79|134.4|132.2|133.42|131.22|0
1710161400000|2024-03-11 12:50:00|133.91|131.71|132.76|130.56|134.32|132.12|132.56|130.36|0
1710161700000|2024-03-11 12:55:00|132.73|130.53|132.45|130.25|133.3|131.1|132.44|130.24|0
1710162000000|2024-03-11 13:00:00|132.53|130.33|131.96|129.76|132.69|130.49|131.72|129.52|0
1710162300000|2024-03-11 13:05:00|132.04|129.84|131.56|129.36|132.12|129.92|131.07|128.87|0
1710162600000|2024-03-11 13:10:00|131.52|129.32|130.35|128.15|131.52|129.32|130.27|128.07|0
1710162900000|2024-03-11 13:15:00|130.27|128.07|130.02|127.82|130.75|128.55|129.86|127.66|0
1710163200000|2024-03-11 13:20:00|129.98|127.78|130.42|128.22|130.58|128.38|129.94|127.74|0
1710163500000|2024-03-11 13:25:00|130.58|128.38|130.66|128.46|131.87|129.67|130.26|128.06|0
1710163800000|2024-03-11 13:30:00|130.74|128.54|131.08|128.88|131.08|128.88|129|126.8|0
1710164100000|2024-03-11 13:35:00|131.16|128.96|129.8|127.6|131.16|128.96|128.92|126.72|0
1710164400000|2024-03-11 13:40:00|129.72|127.52|129.95|127.75|130.44|128.24|129.24|127.04|0
1710164700000|2024-03-11 13:45:00|130.11|127.91|130.84|128.64|131.32|129.12|128.99|126.79|0
1710165000000|2024-03-11 13:50:00|130.76|128.56|132.62|130.42|132.62|130.42|129.71|127.51|0
1710165300000|2024-03-11 13:55:00|132.37|130.17|133.59|131.39|133.59|131.39|131.72|129.52|0
1710165600000|2024-03-11 14:00:00|133.68|131.48|134.91|132.71|135.16|132.96|133.02|130.82|0
1710165900000|2024-03-11 14:05:00|135.07|132.87|135.15|132.95|136.27|134.07|134.49|132.29|0
1710166200000|2024-03-11 14:10:00|135.07|132.87|136.15|133.95|136.65|134.45|134.25|132.05|0
1710166500000|2024-03-11 14:15:00|136.31|134.11|133.63|131.43|136.31|134.11|133.63|131.43|0
1710166800000|2024-03-11 14:20:00|133.59|131.39|135.81|133.61|135.89|133.69|133.26|131.06|0
1710167100000|2024-03-11 14:25:00|135.64|133.44|135.02|132.82|135.97|133.77|134.82|132.62|0
1710167400000|2024-03-11 14:30:00|134.98|132.78|132.28|130.08|135.15|132.95|131.95|129.75|0
1710167700000|2024-03-11 14:35:00|132.36|130.16|134.98|132.78|135.06|132.86|131.99|129.79|0
1710168000000|2024-03-11 14:40:00|135.06|132.86|133.41|131.21|135.06|132.86|132.84|130.64|0
1710168300000|2024-03-11 14:45:00|133.49|131.29|132.51|130.31|134.4|132.2|132.51|130.31|0
1710168600000|2024-03-11 14:50:00|132.68|130.48|131.16|128.96|133.3|131.1|131.16|128.96|0
1710168900000|2024-03-11 14:55:00|131.24|129.04|130.68|128.48|131.56|129.36|130.28|128.08|0
1710169200000|2024-03-11 15:00:00|130.92|128.72|130.43|128.23|131.24|129.04|129.95|127.75|0
1710169500000|2024-03-11 15:05:00|130.35|128.15|131.24|129.04|131.56|129.36|129.84|127.64|0
1710169800000|2024-03-11 15:10:00|131.32|129.12|132.61|130.41|133.91|131.71|131.32|129.12|0
1710170100000|2024-03-11 15:15:00|132.69|130.49|132.36|130.16|133.26|131.06|132.28|130.08|0
1710170400000|2024-03-11 15:20:00|132.44|130.24|133.25|131.05|133.66|131.46|132.2|130|0
1710170700000|2024-03-11 15:25:00|133.34|131.14|134.31|132.11|134.48|132.28|132.36|130.16|0
1710171000000|2024-03-11 15:30:00|134.23|132.03|134.03|131.83|135.14|132.94|133.5|131.3|0
1710171300000|2024-03-11 15:35:00|134.07|131.87|133.66|131.46|134.07|131.87|132.68|130.48|0
1710171600000|2024-03-11 15:40:00|133.9|131.7|132.52|130.32|134.31|132.11|132.43|130.23|0
1710171900000|2024-03-11 15:45:00|132.35|130.15|131.38|129.18|132.6|130.4|131.06|128.86|0
1710172200000|2024-03-11 15:50:00|131.3|129.1|131.14|128.94|131.62|129.42|130.46|128.26|0
1710172500000|2024-03-11 15:55:00|131.22|129.02|129.93|127.73|131.46|129.26|129.77|127.57|0
1710172800000|2024-03-11 16:00:00|129.85|127.65|131.47|129.27|131.79|129.59|129.77|127.57|0
1710173100000|2024-03-11 16:05:00|131.63|129.43|131.14|128.94|132.03|129.83|130.74|128.54|0
1710173400000|2024-03-11 16:10:00|131.22|129.02|131.1|128.9|132.35|130.15|130.58|128.38|0
1710173700000|2024-03-11 16:15:00|131.06|128.86|130.02|127.82|131.38|129.18|129.94|127.74|0
1710174000000|2024-03-11 16:20:00|130.1|127.9|129.93|127.73|130.58|128.38|129.62|127.42|0
1710174300000|2024-03-11 16:25:00|130.01|127.81|130.65|128.45|131.06|128.86|129.93|127.73|0
1710174600000|2024-03-11 16:30:00|130.57|128.37|129.69|127.49|130.57|128.37|129.69|127.49|0
1710174900000|2024-03-11 16:35:00|129.77|127.57|130.33|128.13|130.65|128.45|129.37|127.17|0
1710175200000|2024-03-11 16:40:00|130.41|128.21|129.53|127.33|130.41|128.21|128.73|126.53|0
1710175500000|2024-03-11 16:45:00|129.45|127.25|129.61|127.41|130.01|127.81|129.13|126.93|0
1710175800000|2024-03-11 16:50:00|129.69|127.49|128.81|126.61|130|127.8|128.65|126.45|0
1710176100000|2024-03-11 16:55:00|128.73|126.53|129.04|126.84|129.2|127|128.65|126.45|0
1710176400000|2024-03-11 17:00:00|129.12|126.92|129.44|127.24|129.84|127.64|128.65|126.45|0
1710176700000|2024-03-11 17:05:00|129.36|127.16|130|127.8|130.56|128.36|128.96|126.76|0
1710177000000|2024-03-11 17:10:00|130.16|127.96|130.76|128.56|131.32|129.12|129.48|127.28|0
1710177300000|2024-03-11 17:15:00|130.84|128.64|129.68|127.48|131.08|128.88|129.55|127.35|0
1710177600000|2024-03-11 17:20:00|129.63|127.43|128.59|126.39|129.71|127.51|128.04|125.84|0
1710177900000|2024-03-11 17:25:00|128.44|126.24|127.96|125.76|128.52|126.32|127.72|125.52|0
1710178200000|2024-03-11 17:30:00|127.88|125.68|128.43|126.23|128.43|126.23|127.09|124.89|0
1710178500000|2024-03-11 17:35:00|128.35|126.15|129.23|127.03|129.47|127.27|127.96|125.76|0
1710178800000|2024-03-11 17:40:00|129.31|127.11|130.43|128.23|130.59|128.39|128.83|126.63|0
1710179100000|2024-03-11 17:45:00|130.51|128.31|130.26|128.06|130.91|128.71|129.78|127.58|0
1710179400000|2024-03-11 17:50:00|130.34|128.14|129.86|127.66|130.5|128.3|129.46|127.26|0
1710179700000|2024-03-11 17:55:00|129.54|127.34|128.58|126.38|129.62|127.42|128.42|126.22|0
1710180000000|2024-03-11 18:00:00|128.5|126.3|128.26|126.06|129.38|127.18|128.18|125.98|0
1710180300000|2024-03-11 18:05:00|128.18|125.98|126.9|124.7|128.66|126.46|126.75|124.55|0
1710180600000|2024-03-11 18:10:00|126.95|124.75|127.77|125.57|128.33|126.13|126.9|124.7|0
1710180900000|2024-03-11 18:15:00|127.7|125.5|127.46|125.26|127.7|125.5|126.58|124.38|0
1710181200000|2024-03-11 18:20:00|127.53|125.33|126.74|124.54|127.93|125.73|126.74|124.54|0
1710181500000|2024-03-11 18:25:00|126.82|124.62|126.74|124.54|127.61|125.41|126.66|124.46|0
1710181800000|2024-03-11 18:30:00|126.66|124.46|127.37|125.17|127.69|125.49|126.15|123.95|0
1710182100000|2024-03-11 18:35:00|127.45|125.25|127.37|125.17|127.85|125.65|126.89|124.69|0
1710182400000|2024-03-11 18:40:00|127.45|125.25|125.79|123.59|127.45|125.25|125.71|123.51|0
1710182700000|2024-03-11 18:45:00|125.87|123.67|125.39|123.19|126.34|124.14|125.08|122.88|0
1710183000000|2024-03-11 18:50:00|125.31|123.11|125.78|123.58|125.86|123.66|124.69|122.49|0
1710183300000|2024-03-11 18:55:00|125.7|123.5|125.39|123.19|126.1|123.9|125.31|123.11|0
1710183600000|2024-03-11 19:00:00|125.47|123.27|125.86|123.66|126.57|124.37|125.39|123.19|0
1710183900000|2024-03-11 19:05:00|125.78|123.58|126.17|123.97|126.25|124.05|125.54|123.34|0
1710184200000|2024-03-11 19:10:00|126.13|123.93|127.2|125|127.2|125|125.78|123.58|0
1710184500000|2024-03-11 19:15:00|127.04|124.84|127.35|125.15|127.67|125.47|126.64|124.44|0
1710184800000|2024-03-11 19:20:00|127.43|125.23|127.03|124.83|127.59|125.39|126.32|124.12|0
1710185100000|2024-03-11 19:25:00|126.96|124.76|127.75|125.55|127.83|125.63|126.96|124.76|0
1710185400000|2024-03-11 19:30:00|127.99|125.79|127.19|124.99|127.99|125.79|126.48|124.28|0
1710185700000|2024-03-11 19:35:00|127.03|124.83|127.82|125.62|128.14|125.94|126.76|124.56|0
1710186000000|2024-03-11 19:40:00|127.66|125.46|126.16|123.96|127.78|125.58|125.76|123.56|0
1710186300000|2024-03-11 19:45:00|126.24|124.04|127.82|125.62|127.98|125.78|125.53|123.33|0
1710186600000|2024-03-11 19:50:00|127.66|125.46|128.22|126.02|128.62|126.42|127.1|124.9|0
1710186900000|2024-03-11 19:55:00|128.38|126.18|126.63|124.43|128.38|126.18|126.07|123.87|0
1710187200000|2024-03-11 20:00:00|126.47|124.27|126.54|124.34|126.86|124.66|125.76|123.56|0
1710187500000|2024-03-11 20:05:00|126.47|124.27|125.87|123.67|126.7|124.5|125.76|123.56|0
1710187800000|2024-03-11 20:10:00|125.83|123.63|125.67|123.47|126.07|123.87|125.44|123.24|0
1710188100000|2024-03-11 20:15:00|125.85|123.45|126.14|123.74|126.62|124.22|125.85|123.45|0
1710188400000|2024-03-11 20:20:00|126.22|123.82|126.22|123.82|126.26|123.86|125.83|123.43|0
1710188700000|2024-03-11 20:25:00|126.3|123.9|126.38|123.98|126.45|124.05|126.06|123.66|0
1710189000000|2024-03-11 20:30:00|126.34|123.94|125.51|123.11|126.34|123.94|125.2|122.8|0
1710189300000|2024-03-11 20:35:00|125.43|123.03|125.59|123.19|125.63|123.23|125.27|122.87|0
1710189600000|2024-03-11 20:40:00|125.51|123.11|125.27|122.87|125.66|123.26|125.27|122.87|0
1710189900000|2024-03-11 20:45:00|125.19|122.79|125.66|123.26|125.66|123.26|125.19|122.79|0
1710190200000|2024-03-11 20:50:00|125.58|123.18|125.66|123.26|125.7|123.3|125.5|123.1|0
1710190500000|2024-03-11 20:55:00|125.62|123.22|125.39|122.99|125.62|123.22|125.23|122.83|0
1710190800000|2024-03-11 21:00:00|125.44|123.04|125.6|123.2|125.62|123.22|125.44|123.04|0
1710191100000|2024-03-11 21:05:00|125.62|123.22|125.63|123.23|125.63|123.23|125.6|123.2|0
1710191400000|2024-03-11 21:10:00|125.64|123.24|125.73|123.33|125.77|123.37|125.64|123.24|0
1710191700000|2024-03-11 21:15:00|125.79|123.39|125.73|123.33|125.84|123.44|125.69|123.29|0
1710192000000|2024-03-11 21:20:00|125.72|123.32|125.8|123.4|125.81|123.41|125.72|123.32|0
1710192300000|2024-03-11 21:25:00|125.82|123.42|125.66|123.26|125.82|123.42|125.66|123.26|0
1710192600000|2024-03-11 21:30:00|125.68|123.28|125.65|123.25|125.69|123.29|125.63|123.23|0
1710192900000|2024-03-11 21:35:00|125.64|123.24|125.51|123.11|125.65|123.25|125.47|123.07|0
1710193200000|2024-03-11 21:40:00|125.46|123.06|125.51|123.11|125.51|123.11|125.46|123.06|0
1710193500000|2024-03-11 21:45:00|125.52|123.12|125.5|123.1|125.54|123.14|125.41|123.01|0
1710193800000|2024-03-11 21:50:00|125.49|123.09|125.53|123.13|125.57|123.17|125.49|123.09|0
1710194100000|2024-03-11 21:55:00|125.52|123.12|125.45|123.05|125.67|123.27|125.38|122.98|0
1710194400000|2024-03-11 22:00:00|124.58|122.18|124.85|122.45|124.89|122.49|124|121.6|0
1710194700000|2024-03-11 22:05:00|124.77|122.37|123.8|121.4|124.77|122.37|123.8|121.4|0
1710195000000|2024-03-11 22:10:00|123.73|121.33|123.53|121.13|123.73|121.33|123.26|120.86|0
1710195300000|2024-03-11 22:15:00|123.49|121.09|123.14|120.74|123.49|121.09|122.8|120.4|0
1710195600000|2024-03-11 22:20:00|123.1|120.7|123.6|121.2|123.6|121.2|123.1|120.7|0
1710195900000|2024-03-11 22:25:00|123.45|121.05|123.37|120.97|123.52|121.12|123.21|120.81|0
1710196200000|2024-03-11 22:30:00|123.29|120.89|123.41|121.01|123.6|121.2|123.29|120.89|0
1710196500000|2024-03-11 22:35:00|123.44|121.04|123.44|121.04|123.67|121.27|123.44|121.04|0
1710196800000|2024-03-11 22:40:00|123.36|120.96|123.05|120.65|123.36|120.96|122.98|120.58|0
1710197100000|2024-03-11 22:45:00|123.02|120.62|123.28|120.88|123.28|120.88|122.98|120.58|0
1710197400000|2024-03-11 22:50:00|123.25|120.85|123.36|120.96|123.44|121.04|123.09|120.69|0
1710197700000|2024-03-11 22:55:00|123.32|120.92|123.4|121|123.51|121.11|123.28|120.88|0
1710198000000|2024-03-11 23:00:00|123.43|121.03|123.43|121.03|123.67|121.27|123.43|121.03|0
1710198300000|2024-03-11 23:05:00|123.51|121.11|123.59|121.19|123.59|121.19|123.35|120.95|0
1710198600000|2024-03-11 23:10:00|123.55|121.15|123.51|121.11|123.7|121.3|123.51|121.11|0
1710198900000|2024-03-11 23:15:00|123.43|121.03|123.04|120.64|123.43|121.03|123.04|120.64|0
1710199200000|2024-03-11 23:20:00|123.12|120.72|123.35|120.95|123.39|120.99|123.08|120.68|0
1710199500000|2024-03-11 23:25:00|123.27|120.87|123.27|120.87|123.35|120.95|123.12|120.72|0
1710199800000|2024-03-11 23:30:00|123.19|120.79|123.27|120.87|123.34|120.94|123.19|120.79|0
1710200100000|2024-03-11 23:35:00|123.31|120.91|123.23|120.83|123.46|121.06|123.19|120.79|0
1710200400000|2024-03-11 23:40:00|123.27|120.87|123.19|120.79|123.3|120.9|123.19|120.79|0
1710200700000|2024-03-11 23:45:00|123.11|120.71|123.11|120.71|123.19|120.79|123.03|120.63|0
1710201000000|2024-03-11 23:50:00|123.03|120.63|122.87|120.47|123.11|120.71|122.84|120.44|0
1710201300000|2024-03-11 23:55:00|122.91|120.51|122.72|120.32|122.91|120.51|122.49|120.09|0
1710201600000|2024-03-12 00:00:00|122.8|120.4|123.18|120.78|123.33|120.93|122.72|120.32|0
1710201900000|2024-03-12 00:05:00|123.1|120.7|123.18|120.78|123.41|121.01|123.1|120.7|0
1710202200000|2024-03-12 00:10:00|123.22|120.82|123.25|120.85|123.33|120.93|123.1|120.7|0
1710202500000|2024-03-12 00:15:00|123.08|120.88|122.77|120.57|123.15|120.95|122.69|120.49|0
1710202800000|2024-03-12 00:20:00|122.81|120.61|122.61|120.41|122.84|120.64|122.53|120.33|0
1710203100000|2024-03-12 00:25:00|122.65|120.45|122.22|120.02|122.69|120.49|122.07|119.87|0
1710203400000|2024-03-12 00:30:00|122.15|119.95|122.07|119.87|122.45|120.25|122.07|119.87|0
1710203700000|2024-03-12 00:35:00|122.14|119.94|123.56|121.36|123.79|121.59|122.14|119.94|0
1710204000000|2024-03-12 00:40:00|123.72|121.52|124.02|121.82|124.02|121.82|123.41|121.21|0
1710204300000|2024-03-12 00:45:00|123.98|121.78|123.79|121.59|124.18|121.98|123.71|121.51|0
1710204600000|2024-03-12 00:50:00|123.87|121.67|123.94|121.74|124.02|121.82|123.86|121.66|0
1710204900000|2024-03-12 00:55:00|123.9|121.7|124.25|122.05|124.33|122.13|123.86|121.66|0
1710205200000|2024-03-12 01:00:00|124.17|121.97|124.17|121.97|124.25|122.05|124.09|121.89|0
1710205500000|2024-03-12 01:05:00|124.09|121.89|124.4|122.2|124.44|122.24|124.01|121.81|0
1710205800000|2024-03-12 01:10:00|124.32|122.12|124.24|122.04|124.4|122.2|124.17|121.97|0
1710206100000|2024-03-12 01:15:00|124.32|122.12|124.16|121.96|124.4|122.2|124.16|121.96|0
1710206400000|2024-03-12 01:20:00|124.09|121.89|124.08|121.88|124.16|121.96|123.85|121.65|0
1710206700000|2024-03-12 01:25:00|124.16|121.96|123.93|121.73|124.16|121.96|123.85|121.65|0
1710207000000|2024-03-12 01:30:00|123.97|121.77|124.31|122.11|124.47|122.27|123.93|121.73|0
1710207300000|2024-03-12 01:35:00|124.23|122.03|124|121.8|124.31|122.11|123.85|121.65|0
1710207600000|2024-03-12 01:40:00|123.92|121.72|123.77|121.57|124.16|121.96|123.77|121.57|0
1710207900000|2024-03-12 01:45:00|123.69|121.49|123.38|121.18|123.77|121.57|123.3|121.1|0
1710208200000|2024-03-12 01:50:00|123.3|121.1|123.46|121.26|123.61|121.41|123.23|121.03|0
1710208500000|2024-03-12 01:55:00|123.5|121.3|123.84|121.64|123.84|121.64|123.46|121.26|0
1710208800000|2024-03-12 02:00:00|123.8|121.6|123.91|121.71|123.99|121.79|123.69|121.49|0
1710209100000|2024-03-12 02:05:00|123.99|121.79|124.07|121.87|124.14|121.94|123.84|121.64|0
1710209400000|2024-03-12 02:10:00|124.14|121.94|123.91|121.71|124.14|121.94|123.91|121.71|0
1710209700000|2024-03-12 02:15:00|123.99|121.79|123.91|121.71|124.14|121.94|123.83|121.63|0
1710210000000|2024-03-12 02:20:00|123.83|121.63|123.6|121.4|123.83|121.63|123.6|121.4|0
1710210300000|2024-03-12 02:25:00|123.52|121.32|123.44|121.24|123.68|121.48|123.37|121.17|0
1710210600000|2024-03-12 02:30:00|123.52|121.32|123.44|121.24|123.56|121.36|123.36|121.16|0
1710210900000|2024-03-12 02:35:00|123.48|121.28|123.59|121.39|123.67|121.47|123.44|121.24|0
1710211200000|2024-03-12 02:40:00|123.52|121.32|123.67|121.47|123.75|121.55|123.52|121.32|0
1710211500000|2024-03-12 02:45:00|123.51|121.31|123.44|121.24|123.59|121.39|123.36|121.16|0
1710211800000|2024-03-12 02:50:00|123.51|121.31|123.51|121.31|123.59|121.39|123.43|121.23|0
1710212100000|2024-03-12 02:55:00|123.47|121.27|123.43|121.23|123.59|121.39|123.43|121.23|0
1710212400000|2024-03-12 03:00:00|123.36|121.16|123.2|121|123.43|121.23|123.12|120.92|0
1710212700000|2024-03-12 03:05:00|123.28|121.08|123.2|121|123.35|121.15|123.2|121|0
1710213000000|2024-03-12 03:10:00|123.12|120.92|123.27|121.07|123.27|121.07|123.12|120.92|0
1710213300000|2024-03-12 03:15:00|123.2|121|123.04|120.84|123.2|121|123.04|120.84|0
1710213600000|2024-03-12 03:20:00|123.08|120.88|123.27|121.07|123.27|121.07|123.08|120.88|0
1710213900000|2024-03-12 03:25:00|123.35|121.15|123.42|121.22|123.42|121.22|123.11|120.91|0
1710214200000|2024-03-12 03:30:00|123.34|121.14|123.19|120.99|123.34|121.14|123.04|120.84|0
1710214500000|2024-03-12 03:35:00|123.15|120.95|122.96|120.76|123.19|120.99|122.96|120.76|0
1710214800000|2024-03-12 03:40:00|123.03|120.83|123.11|120.91|123.11|120.91|123|120.8|0
1710215100000|2024-03-12 03:45:00|123.03|120.83|123.11|120.91|123.18|120.98|123.03|120.83|0
1710215400000|2024-03-12 03:50:00|123.03|120.83|123.03|120.83|123.03|120.83|122.95|120.75|0
1710215700000|2024-03-12 03:55:00|123.07|120.87|123.1|120.9|123.26|121.06|123.03|120.83|0
1710216000000|2024-03-12 04:00:00|123.03|120.83|123.1|120.9|123.18|120.98|122.95|120.75|0
1710216300000|2024-03-12 04:05:00|123.18|120.98|123.25|121.05|123.25|121.05|123.1|120.9|0
1710216600000|2024-03-12 04:10:00|123.33|121.13|123.25|121.05|123.33|121.13|123.25|121.05|0
1710216900000|2024-03-12 04:15:00|123.17|120.97|123.1|120.9|123.17|120.97|123.1|120.9|0
1710217200000|2024-03-12 04:20:00|123.17|120.97|123.17|120.97|123.17|120.97|123.09|120.89|0
1710217500000|2024-03-12 04:25:00|123.09|120.89|123.09|120.89|123.09|120.89|123.02|120.82|0
1710217800000|2024-03-12 04:30:00|123.17|120.97|122.94|120.74|123.17|120.97|122.94|120.74|0
1710218100000|2024-03-12 04:35:00|122.9|120.7|122.78|120.58|122.94|120.74|122.78|120.58|0
1710218400000|2024-03-12 04:40:00|122.74|120.54|122.7|120.5|122.78|120.58|122.7|120.5|0
1710218700000|2024-03-12 04:45:00|122.78|120.58|122.7|120.5|122.78|120.58|122.63|120.43|0
1710219000000|2024-03-12 04:50:00|122.62|120.42|122.16|119.96|122.62|120.42|122.16|119.96|0
1710219300000|2024-03-12 04:55:00|122.09|119.89|122.24|120.04|122.32|120.12|122.09|119.89|0
1710219600000|2024-03-12 05:00:00|122.16|119.96|122.16|119.96|122.24|120.04|122.01|119.81|0
1710219900000|2024-03-12 05:05:00|122.08|119.88|121.55|119.35|122.16|119.96|121.55|119.35|0
1710220200000|2024-03-12 05:10:00|121.63|119.43|121.62|119.42|121.85|119.65|121.55|119.35|0
1710220500000|2024-03-12 05:15:00|121.7|119.5|121.77|119.57|121.85|119.65|121.55|119.35|0
1710220800000|2024-03-12 05:20:00|121.7|119.5|121.62|119.42|121.77|119.57|121.54|119.34|0
1710221100000|2024-03-12 05:25:00|121.7|119.5|121.62|119.42|121.73|119.53|121.62|119.42|0
1710221400000|2024-03-12 05:30:00|121.69|119.49|121.39|119.19|121.69|119.49|121.31|119.11|0
1710221700000|2024-03-12 05:35:00|121.31|119.11|121.31|119.11|121.39|119.19|121.23|119.03|0
1710222000000|2024-03-12 05:40:00|121.39|119.19|121.38|119.18|121.54|119.34|121.31|119.11|0
1710222300000|2024-03-12 05:45:00|121.35|119.15|121.38|119.18|121.38|119.18|121.16|118.96|0
1710222600000|2024-03-12 05:50:00|121.31|119.11|121|118.8|121.31|119.11|120.85|118.65|0
1710222900000|2024-03-12 05:55:00|120.93|118.73|120.85|118.65|120.93|118.73|120.77|118.57|0
1710223200000|2024-03-12 06:00:00|120.77|118.57|121.45|119.25|121.53|119.33|120.77|118.57|0
1710223500000|2024-03-12 06:05:00|121.53|119.33|121.45|119.25|121.53|119.33|121.22|119.02|0
1710223800000|2024-03-12 06:10:00|121.53|119.33|121.83|119.63|121.91|119.71|121.53|119.33|0
1710224100000|2024-03-12 06:15:00|121.87|119.67|121.98|119.78|122.29|120.09|121.87|119.67|0
1710224400000|2024-03-12 06:20:00|122.02|119.82|121.9|119.7|122.21|120.01|121.9|119.7|0
1710224700000|2024-03-12 06:25:00|121.83|119.63|121.98|119.78|121.98|119.78|121.67|119.47|0
1710225000000|2024-03-12 06:30:00|122.02|119.82|121.82|119.62|122.05|119.85|121.82|119.62|0
1710225300000|2024-03-12 06:35:00|121.75|119.55|121.59|119.39|121.82|119.62|121.59|119.39|0
1710225600000|2024-03-12 06:40:00|121.67|119.47|121.51|119.31|121.67|119.47|121.51|119.31|0
1710225900000|2024-03-12 06:45:00|121.44|119.24|121.66|119.46|121.67|119.47|121.32|119.12|0
1710226200000|2024-03-12 06:50:00|121.59|119.39|122.04|119.84|122.04|119.84|121.59|119.39|0
1710226500000|2024-03-12 06:55:00|122.12|119.92|121.58|119.38|122.42|120.22|121.58|119.38|0
1710226800000|2024-03-12 07:00:00|121.66|119.46|121.73|119.53|122.04|119.84|121.58|119.38|0
1710227100000|2024-03-12 07:05:00|121.81|119.61|121.66|119.46|121.81|119.61|121.24|119.04|0
1710227400000|2024-03-12 07:10:00|121.58|119.38|121.2|119|121.58|119.38|121.2|119|0
1710227700000|2024-03-12 07:15:00|121.28|119.08|121.5|119.3|121.5|119.3|121.2|119|0
1710228000000|2024-03-12 07:20:00|121.46|119.26|121.5|119.3|121.58|119.38|121.31|119.11|0
1710228300000|2024-03-12 07:25:00|121.58|119.38|121.42|119.22|121.65|119.45|121.27|119.07|0
1710228600000|2024-03-12 07:30:00|121.5|119.3|121.34|119.14|121.57|119.37|121.27|119.07|0
1710228900000|2024-03-12 07:35:00|121.27|119.07|121.42|119.22|121.5|119.3|121.27|119.07|0
1710229200000|2024-03-12 07:40:00|121.46|119.26|121.64|119.44|121.64|119.44|121.46|119.26|0
1710229500000|2024-03-12 07:45:00|121.68|119.48|121.72|119.52|121.87|119.67|121.49|119.29|0
1710229800000|2024-03-12 07:50:00|121.64|119.44|121.49|119.29|121.72|119.52|121.34|119.14|0
1710230100000|2024-03-12 07:55:00|121.45|119.25|121.33|119.13|121.56|119.36|120.96|118.76|0
1710230400000|2024-03-12 08:00:00|121.49|119.29|120.95|118.75|121.79|119.59|120.88|118.68|0
1710230700000|2024-03-12 08:05:00|121.03|118.83|121.94|119.74|122.02|119.82|120.54|118.34|0
1710231000000|2024-03-12 08:10:00|121.86|119.66|122.78|120.58|122.93|120.73|121.86|119.66|0
1710231300000|2024-03-12 08:15:00|122.7|120.5|122.7|120.5|123.08|120.88|122.47|120.27|0
1710231600000|2024-03-12 08:20:00|122.74|120.54|123.16|120.96|123.16|120.96|122.7|120.5|0
1710231900000|2024-03-12 08:25:00|123.08|120.88|123.89|121.69|123.89|121.69|122.93|120.73|0
1710232200000|2024-03-12 08:30:00|123.93|121.73|123.77|121.57|124.78|122.58|123.62|121.42|0
1710232500000|2024-03-12 08:35:00|123.81|121.61|123.76|121.56|125.18|122.98|123.38|121.18|0
1710232800000|2024-03-12 08:40:00|123.69|121.49|123.8|121.6|124.07|121.87|123.46|121.26|0
1710233100000|2024-03-12 08:45:00|123.84|121.64|124.3|122.1|124.38|122.18|123.76|121.56|0
1710233400000|2024-03-12 08:50:00|124.26|122.06|124.84|122.64|124.92|122.72|124.07|121.87|0
1710233700000|2024-03-12 08:55:00|124.32|122.12|123.85|121.65|124.32|122.12|123.47|121.27|0
1710234000000|2024-03-12 09:00:00|123.89|121.69|123.97|121.77|124.47|122.27|123.7|121.5|0
1710234300000|2024-03-12 09:05:00|124|121.8|124.23|122.03|124.31|122.11|123.85|121.65|0
1710234600000|2024-03-12 09:10:00|124.31|122.11|124.08|121.88|124.54|122.34|124|121.8|0
1710234900000|2024-03-12 09:15:00|124.16|121.96|124.23|122.03|124.58|122.38|124.08|121.88|0
1710235200000|2024-03-12 09:20:00|124.27|122.07|123.73|121.53|124.31|122.11|123.69|121.49|0
1710235500000|2024-03-12 09:25:00|123.69|121.49|123.45|121.25|123.76|121.56|123.38|121.18|0
1710235800000|2024-03-12 09:30:00|123.53|121.33|123.14|120.94|123.61|121.41|123.07|120.87|0
1710236100000|2024-03-12 09:35:00|123.18|120.98|123.34|121.14|123.45|121.25|123.14|120.94|0
1710236400000|2024-03-12 09:40:00|123.37|121.17|123.91|121.71|123.91|121.71|123.14|120.94|0
1710236700000|2024-03-12 09:45:00|123.83|121.63|123.6|121.4|123.87|121.67|123.37|121.17|0
1710237000000|2024-03-12 09:50:00|123.52|121.32|123.75|121.55|123.83|121.63|123.45|121.25|0
1710237300000|2024-03-12 09:55:00|123.79|121.59|124.68|122.48|124.76|122.56|123.75|121.55|0
1710237600000|2024-03-12 10:00:00|124.72|122.52|123.75|121.55|124.76|122.56|123.6|121.4|0
1710237900000|2024-03-12 10:05:00|123.67|121.47|123.94|121.74|124.06|121.86|123.59|121.39|0
1710238200000|2024-03-12 10:10:00|123.9|121.7|123.82|121.62|124.13|121.93|123.75|121.55|0
1710238500000|2024-03-12 10:15:00|123.86|121.66|123.59|121.39|124.21|122.01|123.59|121.39|0
1710238800000|2024-03-12 10:20:00|123.67|121.47|123.2|121|123.67|121.47|123.13|120.93|0
1710239100000|2024-03-12 10:25:00|123.17|120.97|123.43|121.23|123.43|121.23|123.05|120.85|0
1710239400000|2024-03-12 10:30:00|123.4|121.2|123.95|121.75|124.03|121.83|123.35|121.15|0
1710239700000|2024-03-12 10:35:00|124.03|121.83|123.64|121.44|124.26|122.06|123.57|121.37|0
1710240000000|2024-03-12 10:40:00|123.61|121.41|123.64|121.44|123.87|121.67|122.95|120.75|0
1710240300000|2024-03-12 10:45:00|123.72|121.52|123.72|121.52|123.87|121.67|123.33|121.13|0
1710240600000|2024-03-12 10:50:00|123.87|121.67|123.64|121.44|124.06|121.86|123.48|121.28|0
1710240900000|2024-03-12 10:55:00|123.6|121.4|123.68|121.48|123.68|121.48|123.25|121.05|0
1710241200000|2024-03-12 11:00:00|123.71|121.51|124.02|121.82|124.25|122.05|123.71|121.51|0
1710241500000|2024-03-12 11:05:00|124.1|121.9|125.18|122.98|125.26|123.06|124.1|121.9|0
1710241800000|2024-03-12 11:10:00|125.14|122.94|124.63|122.43|125.14|122.94|124.56|122.36|0
1710242100000|2024-03-12 11:15:00|124.71|122.51|124.94|122.74|125.1|122.9|124.4|122.2|0
1710242400000|2024-03-12 11:20:00|124.87|122.67|124.71|122.51|125.18|122.98|124.71|122.51|0
1710242700000|2024-03-12 11:25:00|124.75|122.55|124.32|122.12|124.79|122.59|124.17|121.97|0
1710243000000|2024-03-12 11:30:00|124.24|122.04|124.09|121.89|124.32|122.12|123.85|121.65|0
1710243300000|2024-03-12 11:35:00|124.16|121.96|123.85|121.65|124.16|121.96|123.7|121.5|0
1710243600000|2024-03-12 11:40:00|123.93|121.73|123.77|121.57|124.01|121.81|123.7|121.5|0
1710243900000|2024-03-12 11:45:00|123.74|121.54|124.23|122.03|124.54|122.34|123.7|121.5|0
1710244200000|2024-03-12 11:50:00|124.31|122.11|124.39|122.19|124.51|122.31|124|121.8|0
1710244500000|2024-03-12 11:55:00|124.46|122.26|124.39|122.19|124.62|122.42|124.23|122.03|0
1710244800000|2024-03-12 12:00:00|124.31|122.11|124.15|121.95|124.69|122.49|124.15|121.95|0
1710245100000|2024-03-12 12:05:00|124.19|121.99|124.27|122.07|124.46|122.26|123.92|121.72|0
1710245400000|2024-03-12 12:10:00|124.3|122.1|124.15|121.95|124.3|122.1|123.96|121.76|0
1710245700000|2024-03-12 12:15:00|124.23|122.03|123.91|121.71|124.34|122.14|123.15|120.95|0
1710246000000|2024-03-12 12:20:00|123.8|121.6|123.76|121.56|123.99|121.79|123.22|121.02|0
1710246300000|2024-03-12 12:25:00|123.68|121.48|124.49|122.29|124.49|122.29|123.49|121.29|0
1710246600000|2024-03-12 12:30:00|128.29|126.09|121.88|119.68|130.52|128.32|121.31|119.11|0
1710246900000|2024-03-12 12:35:00|121.69|119.49|119.5|117.3|122.3|120.1|118.64|116.44|0
1710247200000|2024-03-12 12:40:00|119.27|117.07|116.83|114.63|120.91|118.71|115.37|113.17|0
1710247500000|2024-03-12 12:45:00|116.87|114.67|117.35|115.15|117.42|115.22|115.43|113.23|0
1710247800000|2024-03-12 12:50:00|117.2|115|119.59|117.39|119.82|117.62|117.13|114.93|0
1710248100000|2024-03-12 12:55:00|119.75|117.55|119.33|117.13|120.81|118.61|118.36|116.16|0
1710248400000|2024-03-12 13:00:00|119.18|116.98|119.9|117.7|120.73|118.53|119.07|116.87|0
1710248700000|2024-03-12 13:05:00|120.12|117.92|120.73|118.53|120.96|118.76|119.74|117.54|0
1710249000000|2024-03-12 13:10:00|120.81|118.61|120.88|118.68|122.72|120.52|120.81|118.61|0
1710249300000|2024-03-12 13:15:00|121.19|118.99|122.41|120.21|122.49|120.29|120.88|118.68|0
1710249600000|2024-03-12 13:20:00|122.49|120.29|120.95|118.75|122.49|120.29|120.88|118.68|0
1710249900000|2024-03-12 13:25:00|120.73|118.53|119.66|117.46|120.8|118.6|119.59|117.39|0
1710250200000|2024-03-12 13:30:00|119.81|117.61|121.26|119.06|121.26|119.06|118.83|116.63|0
1710250500000|2024-03-12 13:35:00|121.48|119.28|125.59|123.39|125.75|123.55|121.48|119.28|0
1710250800000|2024-03-12 13:40:00|125.67|123.47|125.23|123.03|125.9|123.7|123.33|121.13|0
1710251100000|2024-03-12 13:45:00|125.15|122.95|126.01|123.81|126.96|124.76|124.99|122.79|0
1710251400000|2024-03-12 13:50:00|125.62|123.42|123.5|121.3|125.77|123.57|123.35|121.15|0
1710251700000|2024-03-12 13:55:00|123.19|120.99|119.13|116.93|123.27|121.07|118.91|116.71|0
1710252000000|2024-03-12 14:00:00|118.91|116.71|119.6|117.4|120.54|118.34|118.09|115.89|0
1710252300000|2024-03-12 14:05:00|119.68|117.48|118.31|116.11|119.83|117.63|117.11|114.91|0
1710252600000|2024-03-12 14:10:00|118.16|115.96|118.31|116.11|118.54|116.34|117.41|115.21|0
1710252900000|2024-03-12 14:15:00|118.39|116.19|117.63|115.43|118.58|116.38|99.55|97.15|0
1710253200000|2024-03-12 14:20:00|117.48|115.28|114.74|112.54|117.93|115.73|114.66|112.46|0
1710253500000|2024-03-12 14:25:00|114.66|112.46|115.17|112.97|115.69|113.49|114.07|111.87|0
1710253800000|2024-03-12 14:30:00|115.1|112.9|113.72|111.52|115.1|112.9|113.72|111.52|0
1710254100000|2024-03-12 14:35:00|113.64|111.44|113.86|111.66|114.01|111.81|112.99|110.79|0
1710254400000|2024-03-12 14:40:00|113.79|111.59|113.26|111.06|114.23|112.03|112.99|110.79|0
1710254700000|2024-03-12 14:45:00|113.19|110.99|112.18|109.98|113.99|111.79|112.11|109.91|0
1710255000000|2024-03-12 14:50:00|112.11|109.91|111.82|109.62|112.47|110.27|111.18|108.98|0
1710255300000|2024-03-12 14:55:00|111.89|109.69|113.18|110.98|114.19|111.99|111.82|109.62|0
1710255600000|2024-03-12 15:00:00|112.89|110.69|114.41|112.21|114.41|112.21|112.75|110.55|0
1710255900000|2024-03-12 15:05:00|114.26|112.06|112.89|110.69|114.62|112.42|112.39|110.19|0
1710256200000|2024-03-12 15:10:00|112.82|110.62|112.38|110.18|112.82|110.62|111.96|109.76|0
1710256500000|2024-03-12 15:15:00|112.31|110.11|112.24|110.04|112.31|110.11|111.46|109.26|0
1710256800000|2024-03-12 15:20:00|112.1|109.9|112.02|109.82|112.74|110.54|111.88|109.68|0
1710257100000|2024-03-12 15:25:00|112.09|109.89|112.45|110.25|112.67|110.47|111.88|109.68|0
1710257400000|2024-03-12 15:30:00|112.52|110.32|112.59|110.39|113.53|111.33|112.45|110.25|0
1710257700000|2024-03-12 15:35:00|112.66|110.46|112.45|110.25|113.31|111.11|112.09|109.89|0
1710258000000|2024-03-12 15:40:00|112.37|110.17|113.53|111.33|114.61|112.41|112.37|110.17|0
1710258300000|2024-03-12 15:45:00|113.5|111.3|114.04|111.84|114.91|112.71|113.46|111.26|0
1710258600000|2024-03-12 15:50:00|113.96|111.76|112.45|110.25|113.96|111.76|112.3|110.1|0
1710258900000|2024-03-12 15:55:00|112.37|110.17|112.8|110.6|113.09|110.89|112.3|110.1|0
1710259200000|2024-03-12 16:00:00|112.66|110.46|114.26|112.06|114.69|112.49|112.59|110.39|0
1710259500000|2024-03-12 16:05:00|114.33|112.13|113.89|111.69|114.33|112.13|112.81|110.61|0
1710259800000|2024-03-12 16:10:00|113.82|111.62|112.81|110.61|113.82|111.62|112.81|110.61|0
1710260100000|2024-03-12 16:15:00|112.88|110.68|114.25|112.05|114.25|112.05|112.88|110.68|0
1710260400000|2024-03-12 16:20:00|114.15|111.95|114.76|112.56|114.84|112.64|113.53|111.33|0
1710260700000|2024-03-12 16:25:00|114.69|112.49|114.69|112.49|114.98|112.78|114.44|112.24|0
1710261000000|2024-03-12 16:30:00|114.61|112.41|114.83|112.63|115.13|112.93|114.61|112.41|0
1710261300000|2024-03-12 16:35:00|114.61|112.41|116.23|114.03|116.82|114.62|114.39|112.19|0
1710261600000|2024-03-12 16:40:00|116.3|114.1|117.26|115.06|117.26|115.06|116.15|113.95|0
1710261900000|2024-03-12 16:45:00|117.11|114.91|117.86|115.66|119.21|117.01|117.11|114.91|0
1710262200000|2024-03-12 16:50:00|117.78|115.58|116.67|114.47|118.01|115.81|116.59|114.39|0
1710262500000|2024-03-12 16:55:00|116.59|114.39|116.74|114.54|117.7|115.5|116.52|114.32|0
1710262800000|2024-03-12 17:00:00|116.81|114.61|116.77|114.57|118.38|116.18|116|113.8|0
1710263100000|2024-03-12 17:05:00|116.7|114.5|117.44|115.24|118.04|115.84|116.32|114.12|0
1710263400000|2024-03-12 17:10:00|117.63|115.43|116.17|113.97|117.81|115.61|116.1|113.9|0
1710263700000|2024-03-12 17:15:00|116.1|113.9|113.96|111.76|116.39|114.19|113.96|111.76|0
1710264000000|2024-03-12 17:20:00|113.89|111.69|113.23|111.03|113.96|111.76|112.73|110.53|0
1710264300000|2024-03-12 17:25:00|113.09|110.89|114.11|111.91|114.4|112.2|112.65|110.45|0
1710264600000|2024-03-12 17:30:00|114.18|111.98|113.37|111.17|114.18|111.98|113.3|111.1|0
1710264900000|2024-03-12 17:35:00|113.45|111.25|113.01|110.81|113.88|111.68|112.58|110.38|0
1710265200000|2024-03-12 17:40:00|112.94|110.74|113.19|110.99|113.92|111.72|112.28|110.08|0
1710265500000|2024-03-12 17:45:00|113.12|110.92|113.12|110.92|113.63|111.43|112.83|110.63|0
1710265800000|2024-03-12 17:50:00|113.05|110.85|113.7|111.5|113.95|111.75|112.98|110.78|0
1710266100000|2024-03-12 17:55:00|113.77|111.57|112.76|110.56|113.92|111.72|112.18|109.98|0
1710266400000|2024-03-12 18:00:00|112.68|110.48|112.25|110.05|112.97|110.77|112.03|109.83|0
1710266700000|2024-03-12 18:05:00|112.22|110.02|112.1|109.9|112.46|110.26|111.75|109.55|0
1710267000000|2024-03-12 18:10:00|112.03|109.83|112.32|110.12|112.32|110.12|110.82|108.62|0
1710267300000|2024-03-12 18:15:00|112.17|109.97|111.67|109.47|112.17|109.97|111.6|109.4|0
1710267600000|2024-03-12 18:20:00|111.6|109.4|111.17|108.97|111.67|109.47|110.81|108.61|0
1710267900000|2024-03-12 18:25:00|111.13|108.93|110.38|108.18|111.31|109.11|110.31|108.11|0
1710268200000|2024-03-12 18:30:00|110.31|108.11|109.6|107.4|110.53|108.33|109.32|107.12|0
1710268500000|2024-03-12 18:35:00|109.53|107.33|110.1|107.9|110.66|108.46|109.32|107.12|0
1710268800000|2024-03-12 18:40:00|110.17|107.97|112.6|110.4|112.74|110.54|110.1|107.9|0
1710269100000|2024-03-12 18:45:00|112.67|110.47|110.2|108|112.67|110.47|110.16|107.96|0
1710269400000|2024-03-12 18:50:00|110.23|108.03|109.56|107.36|110.38|108.18|109.1|106.9|0
1710269700000|2024-03-12 18:55:00|109.53|107.33|109.07|106.87|110.51|108.31|108.58|106.38|0
1710270000000|2024-03-12 19:00:00|108.93|106.73|108.72|106.52|109.71|107.51|108.72|106.52|0
1710270300000|2024-03-12 19:05:00|108.79|106.59|108.79|106.59|109.42|107.22|108.79|106.59|0
1710270600000|2024-03-12 19:10:00|108.75|106.55|108.79|106.59|109|106.8|108.51|106.31|0
1710270900000|2024-03-12 19:15:00|108.86|106.66|109.42|107.22|110.02|107.82|108.64|106.44|0
1710271200000|2024-03-12 19:20:00|109.49|107.29|108.36|106.16|109.49|107.29|108.08|105.88|0
1710271500000|2024-03-12 19:25:00|108.29|106.09|108.01|105.81|108.57|106.37|107.87|105.67|0
1710271800000|2024-03-12 19:30:00|108.08|105.88|109.06|106.86|109.27|107.07|108.01|105.81|0
1710272100000|2024-03-12 19:35:00|109.2|107|109.06|106.86|109.69|107.49|108.5|106.3|0
1710272400000|2024-03-12 19:40:00|108.92|106.72|109.27|107.07|109.27|107.07|108.22|106.02|0
1710272700000|2024-03-12 19:45:00|109.48|107.28|108.91|106.71|109.48|107.28|108.7|106.5|0
1710273000000|2024-03-12 19:50:00|109.27|107.07|108|105.8|109.55|107.35|107.79|105.59|0
1710273300000|2024-03-12 19:55:00|108.28|106.08|108.77|106.57|108.98|106.78|107.37|105.17|0
1710273600000|2024-03-12 20:00:00|109.19|106.99|108.63|106.43|109.19|106.99|108.49|106.29|0
1710273900000|2024-03-12 20:05:00|108.56|106.36|108.49|106.29|109.05|106.85|108.42|106.22|0
1710274200000|2024-03-12 20:10:00|108.42|106.22|108.69|106.49|108.69|106.49|108.06|105.86|0
1710274500000|2024-03-12 20:15:00|108.76|106.56|109.07|106.67|109.07|106.67|108.76|106.36|0
1710274800000|2024-03-12 20:20:00|109.14|106.74|108.79|106.39|109.14|106.74|108.79|106.39|0
1710275100000|2024-03-12 20:25:00|108.72|106.32|108.51|106.11|108.72|106.32|108.37|105.97|0
1710275400000|2024-03-12 20:30:00|108.44|106.04|108.58|106.18|108.58|106.18|108.44|106.04|0
1710275700000|2024-03-12 20:35:00|108.65|106.25|108.57|106.17|108.65|106.25|108.51|106.11|0
1710276000000|2024-03-12 20:40:00|108.65|106.25|108.57|106.17|108.65|106.25|108.5|106.1|0
1710276300000|2024-03-12 20:45:00|108.64|106.24|108.71|106.31|108.71|106.31|108.5|106.1|0
1710276600000|2024-03-12 20:50:00|108.64|106.24|108.78|106.38|108.78|106.38|108.57|106.17|0
1710276900000|2024-03-12 20:55:00|108.89|106.49|109.52|107.12|109.52|107.12|108.78|106.38|0
1710277200000|2024-03-12 21:00:00|109.66|107.26|109.43|107.03|109.66|107.26|109.35|106.95|0
1710277500000|2024-03-12 21:05:00|109.47|107.07|109.35|106.95|109.47|107.07|109.35|106.95|0
1710277800000|2024-03-12 21:10:00|109.34|106.94|109.34|106.94|109.37|106.97|109.34|106.94|0
1710278100000|2024-03-12 21:15:00|109.3|106.9|109.32|106.92|109.36|106.96|109.26|106.86|0
1710278400000|2024-03-12 21:20:00|109.33|106.93|109.26|106.86|109.33|106.93|109.2|106.8|0
1710278700000|2024-03-12 21:25:00|109.31|106.91|109.21|106.81|109.31|106.91|109.2|106.8|0
1710279000000|2024-03-12 21:30:00|109.2|106.8|109.33|106.93|109.33|106.93|109.2|106.8|0
1710279300000|2024-03-12 21:35:00|109.4|107|109.41|107.01|109.42|107.02|109.32|106.92|0
1710279600000|2024-03-12 21:40:00|109.45|107.05|109.42|107.02|109.56|107.16|109.36|106.96|0
1710279900000|2024-03-12 21:45:00|109.4|107|109.46|107.06|109.48|107.08|109.36|106.96|0
1710280200000|2024-03-12 21:50:00|109.45|107.05|109.46|107.06|109.5|107.1|109.44|107.04|0
1710280500000|2024-03-12 21:55:00|109.45|107.05|109.45|107.05|109.53|107.13|109.41|107.01|0
1710280800000|2024-03-12 22:00:00|109.78|107.38|109.81|107.41|109.85|107.45|109.35|106.95|0
1710281100000|2024-03-12 22:05:00|109.78|107.38|109.53|107.13|109.81|107.41|109.53|107.13|0
1710281400000|2024-03-12 22:10:00|109.46|107.06|109|106.6|109.46|107.06|109|106.6|0
1710281700000|2024-03-12 22:15:00|108.96|106.56|108.75|106.35|108.96|106.56|108.75|106.35|0
1710282000000|2024-03-12 22:20:00|108.68|106.28|108.61|106.21|108.68|106.28|108.54|106.14|0
1710282300000|2024-03-12 22:25:00|108.57|106.17|108.54|106.14|108.61|106.21|108.43|106.03|0
1710282600000|2024-03-12 22:30:00|108.5|106.1|108.39|105.99|108.54|106.14|108.32|105.92|0
1710282900000|2024-03-12 22:35:00|108.46|106.06|108.53|106.13|108.53|106.13|108.32|105.92|0
1710283200000|2024-03-12 22:40:00|108.64|106.24|108.6|106.2|108.81|106.41|108.53|106.13|0
1710283500000|2024-03-12 22:45:00|108.53|106.13|108.53|106.13|108.6|106.2|108.46|106.06|0
1710283800000|2024-03-12 22:50:00|108.46|106.06|108.46|106.06|108.53|106.13|108.25|105.85|0
1710284100000|2024-03-12 22:55:00|108.53|106.13|108.67|106.27|108.67|106.27|108.39|105.99|0
1710284400000|2024-03-12 23:00:00|108.6|106.2|108.59|106.19|108.95|106.55|108.52|106.12|0
1710284700000|2024-03-12 23:05:00|108.52|106.12|108.59|106.19|108.59|106.19|108.52|106.12|0
1710285000000|2024-03-12 23:10:00|108.63|106.23|108.52|106.12|108.66|106.26|108.45|106.05|0
1710285300000|2024-03-12 23:15:00|108.45|106.05|108.17|105.77|108.45|106.05|108.17|105.77|0
1710285600000|2024-03-12 23:20:00|108.1|105.7|107.96|105.56|108.17|105.77|107.82|105.42|0
1710285900000|2024-03-12 23:25:00|107.99|105.59|108.16|105.76|108.16|105.76|107.96|105.56|0
1710286200000|2024-03-12 23:30:00|108.09|105.69|108.09|105.69|108.23|105.83|108.02|105.62|0
1710286500000|2024-03-12 23:35:00|108.13|105.73|108.37|105.97|108.37|105.97|108.09|105.69|0
1710286800000|2024-03-12 23:40:00|108.3|105.9|108.48|106.08|108.48|106.08|108.3|105.9|0
1710287100000|2024-03-12 23:45:00|108.44|106.04|108.51|106.11|108.58|106.18|108.44|106.04|0
1710287400000|2024-03-12 23:50:00|108.58|106.18|108.51|106.11|108.65|106.25|108.51|106.11|0
1710287700000|2024-03-12 23:55:00|108.58|106.18|108.5|106.1|108.65|106.25|108.36|105.96|0
1710288000000|2024-03-13 00:00:00|108.57|106.17|108.64|106.24|108.75|106.35|108.5|106.1|0
1710288300000|2024-03-13 00:05:00|108.57|106.17|108.78|106.38|108.78|106.38|108.5|106.1|0
1710288600000|2024-03-13 00:10:00|108.71|106.31|108.78|106.38|108.78|106.38|108.71|106.31|0
1710288900000|2024-03-13 00:15:00|108.68|106.48|108.4|106.2|108.75|106.55|108.4|106.2|0
1710289200000|2024-03-13 00:20:00|108.43|106.23|108.18|105.98|108.47|106.27|108.11|105.91|0
1710289500000|2024-03-13 00:25:00|108.25|106.05|109.36|107.16|109.36|107.16|108.18|105.98|0
1710289800000|2024-03-13 00:30:00|109.43|107.23|109.57|107.37|109.57|107.37|109.43|107.23|0
1710290100000|2024-03-13 00:35:00|109.6|107.4|109.78|107.58|109.78|107.58|109.6|107.4|0
1710290400000|2024-03-13 00:40:00|109.74|107.54|110.34|108.14|110.48|108.28|109.74|107.54|0
1710290700000|2024-03-13 00:45:00|110.27|108.07|110.13|107.93|110.34|108.14|109.98|107.78|0
1710291000000|2024-03-13 00:50:00|110.09|107.89|110.19|107.99|110.27|108.07|110.05|107.85|0
1710291300000|2024-03-13 00:55:00|110.26|108.06|110.26|108.06|110.41|108.21|110.19|107.99|0
1710291600000|2024-03-13 01:00:00|110.19|107.99|110.26|108.06|110.54|108.34|110.19|107.99|0
1710291900000|2024-03-13 01:05:00|110.3|108.1|110.47|108.27|110.54|108.34|110.3|108.1|0
1710292200000|2024-03-13 01:10:00|110.54|108.34|110.54|108.34|110.61|108.41|110.33|108.13|0
1710292500000|2024-03-13 01:15:00|110.58|108.38|110.4|108.2|110.61|108.41|110.4|108.2|0
1710292800000|2024-03-13 01:20:00|110.47|108.27|110.4|108.2|110.68|108.48|110.4|108.2|0
1710293100000|2024-03-13 01:25:00|110.36|108.16|110.39|108.19|110.54|108.34|110.32|108.12|0
1710293400000|2024-03-13 01:30:00|110.32|108.12|110.39|108.19|110.46|108.26|110.25|108.05|0
1710293700000|2024-03-13 01:35:00|110.43|108.23|110.46|108.26|110.67|108.47|110.39|108.19|0
1710294000000|2024-03-13 01:40:00|110.53|108.33|110.6|108.4|110.67|108.47|110.46|108.26|0
1710294300000|2024-03-13 01:45:00|110.67|108.47|110.53|108.33|110.67|108.47|110.53|108.33|0
1710294600000|2024-03-13 01:50:00|110.64|108.44|110.6|108.4|110.67|108.47|110.53|108.33|0
1710294900000|2024-03-13 01:55:00|110.63|108.43|110.45|108.25|110.67|108.47|110.45|108.25|0
1710295200000|2024-03-13 02:00:00|110.52|108.32|110.52|108.32|110.59|108.39|110.38|108.18|0
1710295500000|2024-03-13 02:05:00|110.45|108.25|110.52|108.32|110.52|108.32|110.45|108.25|0
1710295800000|2024-03-13 02:10:00|110.45|108.25|110.24|108.04|110.45|108.25|110.17|107.97|0
1710296100000|2024-03-13 02:15:00|110.31|108.11|110.38|108.18|110.38|108.18|110.23|108.03|0
1710296400000|2024-03-13 02:20:00|110.45|108.25|110.23|108.03|110.45|108.25|110.16|107.96|0
1710296700000|2024-03-13 02:25:00|110.3|108.1|110.51|108.31|110.51|108.31|110.3|108.1|0
1710297000000|2024-03-13 02:30:00|110.58|108.38|110.62|108.42|110.65|108.45|110.44|108.24|0
1710297300000|2024-03-13 02:35:00|110.65|108.45|110.86|108.66|110.94|108.74|110.58|108.38|0
1710297600000|2024-03-13 02:40:00|110.94|108.74|110.72|108.52|110.94|108.74|110.72|108.52|0
1710297900000|2024-03-13 02:45:00|110.79|108.59|111.07|108.87|111.15|108.95|110.79|108.59|0
1710298200000|2024-03-13 02:50:00|111.11|108.91|110.72|108.52|111.11|108.91|110.72|108.52|0
1710298500000|2024-03-13 02:55:00|110.79|108.59|111.07|108.87|111.07|108.87|110.75|108.55|0
1710298800000|2024-03-13 03:00:00|111|108.8|111.07|108.87|111.14|108.94|110.93|108.73|0
1710299100000|2024-03-13 03:05:00|111.03|108.83|111.21|109.01|111.21|109.01|111|108.8|0
1710299400000|2024-03-13 03:10:00|111.14|108.94|111.28|109.08|111.28|109.08|111.07|108.87|0
1710299700000|2024-03-13 03:15:00|111.35|109.15|111.39|109.19|111.49|109.29|111.13|108.93|0
1710300000000|2024-03-13 03:20:00|111.32|109.12|111.11|108.91|111.32|109.12|111.04|108.84|0
1710300300000|2024-03-13 03:25:00|111.18|108.98|111.04|108.84|111.25|109.05|110.96|108.76|0
1710300600000|2024-03-13 03:30:00|111.07|108.87|110.96|108.76|111.07|108.87|110.79|108.59|0
1710300900000|2024-03-13 03:35:00|110.93|108.73|111.17|108.97|111.17|108.97|110.89|108.69|0
1710301200000|2024-03-13 03:40:00|111.1|108.9|111.1|108.9|111.32|109.12|111.1|108.9|0
1710301500000|2024-03-13 03:45:00|111.03|108.83|110.74|108.54|111.1|108.9|110.74|108.54|0
1710301800000|2024-03-13 03:50:00|110.82|108.62|110.67|108.47|110.89|108.69|110.67|108.47|0
1710302100000|2024-03-13 03:55:00|110.71|108.51|110.74|108.54|110.74|108.54|110.67|108.47|0
1710302400000|2024-03-13 04:00:00|110.67|108.47|110.6|108.4|110.67|108.47|110.53|108.33|0
1710302700000|2024-03-13 04:05:00|110.46|108.26|110.45|108.25|110.53|108.33|110.38|108.18|0
1710303000000|2024-03-13 04:10:00|110.52|108.32|110.24|108.04|110.52|108.32|110.1|107.9|0
1710303300000|2024-03-13 04:15:00|110.28|108.08|110.52|108.32|110.52|108.32|110.24|108.04|0
1710303600000|2024-03-13 04:20:00|110.49|108.29|110.45|108.25|110.52|108.32|110.45|108.25|0
1710303900000|2024-03-13 04:25:00|110.52|108.32|110.38|108.18|110.52|108.32|110.38|108.18|0
1710304200000|2024-03-13 04:30:00|110.45|108.25|110.3|108.1|110.45|108.25|110.3|108.1|0
1710304500000|2024-03-13 04:35:00|110.37|108.17|110.3|108.1|110.37|108.17|110.3|108.1|0
1710304800000|2024-03-13 04:40:00|110.34|108.14|110.23|108.03|110.37|108.17|110.23|108.03|0
1710305100000|2024-03-13 04:45:00|110.16|107.96|110.09|107.89|110.23|108.03|110.09|107.89|0
1710305400000|2024-03-13 04:50:00|110.16|107.96|109.94|107.74|110.16|107.96|109.87|107.67|0
1710305700000|2024-03-13 04:55:00|110.01|107.81|110.01|107.81|110.08|107.88|109.94|107.74|0
1710306000000|2024-03-13 05:00:00|109.98|107.78|109.87|107.67|110.01|107.81|109.8|107.6|0
1710306300000|2024-03-13 05:05:00|109.8|107.6|109.73|107.53|109.8|107.6|109.52|107.32|0
1710306600000|2024-03-13 05:10:00|109.66|107.46|109.8|107.6|109.87|107.67|109.66|107.46|0
1710306900000|2024-03-13 05:15:00|109.87|107.67|109.86|107.66|110.01|107.81|109.79|107.59|0
1710307200000|2024-03-13 05:20:00|109.93|107.73|109.65|107.45|109.93|107.73|109.65|107.45|0
1710307500000|2024-03-13 05:25:00|109.72|107.52|109.4|107.2|109.72|107.52|109.3|107.1|0
1710307800000|2024-03-13 05:30:00|109.37|107.17|109.47|107.27|109.65|107.45|109.37|107.17|0
1710308100000|2024-03-13 05:35:00|109.51|107.31|109.36|107.16|109.51|107.31|109.22|107.02|0
1710308400000|2024-03-13 05:40:00|109.29|107.09|109.5|107.3|109.57|107.37|109.29|107.09|0
1710308700000|2024-03-13 05:45:00|109.43|107.23|109.29|107.09|109.54|107.34|109.29|107.09|0
1710309000000|2024-03-13 05:50:00|109.22|107.02|109.29|107.09|109.36|107.16|109.22|107.02|0
1710309300000|2024-03-13 05:55:00|109.22|107.02|109.22|107.02|109.29|107.09|108.9|106.7|0
1710309600000|2024-03-13 06:00:00|109.15|106.95|109.5|107.3|109.57|107.37|109.15|106.95|0
1710309900000|2024-03-13 06:05:00|109.46|107.26|109.42|107.22|109.57|107.37|109.35|107.15|0
1710310200000|2024-03-13 06:10:00|109.46|107.26|109.42|107.22|109.56|107.36|109.42|107.22|0
1710310500000|2024-03-13 06:15:00|109.49|107.29|109.56|107.36|109.7|107.5|109.49|107.29|0
1710310800000|2024-03-13 06:20:00|109.63|107.43|109.7|107.5|109.77|107.57|109.49|107.29|0
1710311100000|2024-03-13 06:25:00|109.77|107.57|109.98|107.78|109.98|107.78|109.77|107.57|0
1710311400000|2024-03-13 06:30:00|109.91|107.71|109.7|107.5|109.98|107.78|109.7|107.5|0
1710311700000|2024-03-13 06:35:00|109.66|107.46|109.48|107.28|109.7|107.5|109.48|107.28|0
1710312000000|2024-03-13 06:40:00|109.41|107.21|109.62|107.42|109.69|107.49|109.41|107.21|0
1710312300000|2024-03-13 06:45:00|109.55|107.35|109.76|107.56|109.76|107.56|109.55|107.35|0
1710312600000|2024-03-13 06:50:00|109.69|107.49|109.48|107.28|109.76|107.56|109.48|107.28|0
1710312900000|2024-03-13 06:55:00|109.41|107.21|109.48|107.28|109.62|107.42|109.41|107.21|0
1710313200000|2024-03-13 07:00:00|109.37|107.17|108.7|106.5|109.37|107.17|108.43|106.23|0
1710313500000|2024-03-13 07:05:00|108.67|106.47|108.63|106.43|109.02|106.82|108.35|106.15|0
1710313800000|2024-03-13 07:10:00|108.67|106.47|108.39|106.19|108.7|106.5|108.35|106.15|0
1710314100000|2024-03-13 07:15:00|108.35|106.15|108.14|105.94|108.91|106.71|108.14|105.94|0
1710314400000|2024-03-13 07:20:00|108.21|106.01|108.28|106.08|108.35|106.15|108.07|105.87|0
1710314700000|2024-03-13 07:25:00|108.21|106.01|108.14|105.94|108.42|106.22|108.14|105.94|0
1710315000000|2024-03-13 07:30:00|108.17|105.97|108.55|106.35|108.69|106.49|108.14|105.94|0
1710315300000|2024-03-13 07:35:00|108.59|106.39|108.55|106.35|108.62|106.42|108.27|106.07|0
1710315600000|2024-03-13 07:40:00|108.62|106.42|108.76|106.56|108.9|106.7|108.55|106.35|0
1710315900000|2024-03-13 07:45:00|108.69|106.49|108.62|106.42|108.83|106.63|108.55|106.35|0
1710316200000|2024-03-13 07:50:00|108.58|106.38|108.55|106.35|108.72|106.52|108.48|106.28|0
1710316500000|2024-03-13 07:55:00|108.58|106.38|108.75|106.55|108.82|106.62|108.41|106.21|0
1710316800000|2024-03-13 08:00:00|108.61|106.41|108.96|106.76|109.03|106.83|108.13|105.93|0
1710317100000|2024-03-13 08:05:00|108.93|106.73|109.03|106.83|109.31|107.11|108.89|106.69|0
1710317400000|2024-03-13 08:10:00|108.96|106.76|109.38|107.18|109.38|107.18|108.89|106.69|0
1710317700000|2024-03-13 08:15:00|109.31|107.11|108.68|106.48|109.38|107.18|108.68|106.48|0
1710318000000|2024-03-13 08:20:00|108.75|106.55|109.45|107.25|109.45|107.25|108.68|106.48|0
1710318300000|2024-03-13 08:25:00|109.52|107.32|110.36|108.16|110.36|108.16|109.45|107.25|0
1710318600000|2024-03-13 08:30:00|110.43|108.23|109.94|107.74|110.79|108.59|109.87|107.67|0
1710318900000|2024-03-13 08:35:00|110.01|107.81|110.5|108.3|110.5|108.3|109.93|107.73|0
1710319200000|2024-03-13 08:40:00|110.43|108.23|110.5|108.3|110.5|108.3|110|107.8|0
1710319500000|2024-03-13 08:45:00|110.43|108.23|110.42|108.22|110.71|108.51|110.28|108.08|0
1710319800000|2024-03-13 08:50:00|110.49|108.29|110.21|108.01|110.92|108.72|110.14|107.94|0
1710320100000|2024-03-13 08:55:00|110.14|107.94|109.86|107.66|110.28|108.08|109.86|107.66|0
1710320400000|2024-03-13 09:00:00|109.89|107.69|110.49|108.29|110.63|108.43|109.71|107.51|0
1710320700000|2024-03-13 09:05:00|110.42|108.22|110.35|108.15|110.49|108.29|110.14|107.94|0
1710321000000|2024-03-13 09:10:00|110.28|108.08|109.64|107.44|110.28|108.08|109.57|107.37|0
1710321300000|2024-03-13 09:15:00|109.5|107.3|110.03|107.83|110.77|108.57|109.5|107.3|0
1710321600000|2024-03-13 09:20:00|110.17|107.97|110.13|107.93|110.41|108.21|109.92|107.72|0
1710321900000|2024-03-13 09:25:00|110.06|107.86|109.6|107.4|110.34|108.14|109.49|107.29|0
1710322200000|2024-03-13 09:30:00|109.63|107.43|110.34|108.14|110.41|108.21|109.63|107.43|0
1710322500000|2024-03-13 09:35:00|110.37|108.17|109.91|107.71|110.41|108.21|109.7|107.5|0
1710322800000|2024-03-13 09:40:00|109.77|107.57|109.91|107.71|110.05|107.85|109.56|107.36|0
1710323100000|2024-03-13 09:45:00|109.84|107.64|109.98|107.78|110.16|107.96|109.63|107.43|0
1710323400000|2024-03-13 09:50:00|109.91|107.71|110.26|108.06|110.33|108.13|109.77|107.57|0
1710323700000|2024-03-13 09:55:00|110.19|107.99|109.83|107.63|110.26|108.06|109.8|107.6|0
1710324000000|2024-03-13 10:00:00|109.9|107.7|109.69|107.49|109.97|107.77|109.41|107.21|0
1710324300000|2024-03-13 10:05:00|109.62|107.42|110.32|108.12|110.32|108.12|109.62|107.42|0
1710324600000|2024-03-13 10:10:00|110.25|108.05|110.04|107.84|110.25|108.05|109.76|107.56|0
1710324900000|2024-03-13 10:15:00|110.11|107.91|109.83|107.63|110.22|108.02|109.83|107.63|0
1710325200000|2024-03-13 10:20:00|109.76|107.56|109.47|107.27|109.97|107.77|109.47|107.27|0
1710325500000|2024-03-13 10:25:00|109.44|107.24|109.54|107.34|109.72|107.52|109.4|107.2|0
1710325800000|2024-03-13 10:30:00|109.61|107.41|109.75|107.55|109.82|107.62|109.51|107.31|0
1710326100000|2024-03-13 10:35:00|109.72|107.52|109.54|107.34|109.82|107.62|109.4|107.2|0
1710326400000|2024-03-13 10:40:00|109.47|107.27|109.19|106.99|109.61|107.41|109.05|106.85|0
1710326700000|2024-03-13 10:45:00|109.12|106.92|108.83|106.63|109.12|106.92|108.69|106.49|0
1710327000000|2024-03-13 10:50:00|108.8|106.6|108.94|106.74|109.04|106.84|108.76|106.56|0
1710327300000|2024-03-13 10:55:00|108.97|106.77|108.76|106.56|109.04|106.84|108.66|106.46|0
1710327600000|2024-03-13 11:00:00|108.69|106.49|108.76|106.56|109.04|106.84|108.55|106.35|0
1710327900000|2024-03-13 11:05:00|108.83|106.63|108.69|106.49|109.04|106.84|108.55|106.35|0
1710328200000|2024-03-13 11:10:00|108.62|106.42|108.89|106.69|108.89|106.69|108.55|106.35|0
1710328500000|2024-03-13 11:15:00|108.96|106.76|108.82|106.62|108.96|106.76|108.75|106.55|0
1710328800000|2024-03-13 11:20:00|108.75|106.55|108.47|106.27|108.75|106.55|108.47|106.27|0
1710329100000|2024-03-13 11:25:00|108.54|106.34|108.4|106.2|108.75|106.55|108.4|106.2|0
1710329400000|2024-03-13 11:30:00|108.37|106.17|108.33|106.13|108.61|106.41|108.26|106.06|0
1710329700000|2024-03-13 11:35:00|108.4|106.2|108.26|106.06|108.4|106.2|108.19|105.99|0
1710330000000|2024-03-13 11:40:00|108.33|106.13|108.12|105.92|108.54|106.34|108.12|105.92|0
1710330300000|2024-03-13 11:45:00|108.15|105.95|108.11|105.91|108.32|106.12|108.05|105.85|0
1710330600000|2024-03-13 11:50:00|108.22|106.02|108.67|106.47|108.74|106.54|108.18|105.98|0
1710330900000|2024-03-13 11:55:00|108.6|106.4|109.16|106.96|109.23|107.03|108.6|106.4|0
1710331200000|2024-03-13 12:00:00|109.09|106.89|109.58|107.38|109.58|107.38|109.02|106.82|0
1710331500000|2024-03-13 12:05:00|109.51|107.31|109.65|107.45|109.72|107.52|109.23|107.03|0
1710331800000|2024-03-13 12:10:00|109.68|107.48|109.36|107.16|109.93|107.73|109.36|107.16|0
1710332100000|2024-03-13 12:15:00|109.29|107.09|109.92|107.72|110.14|107.94|109.29|107.09|0
1710332400000|2024-03-13 12:20:00|109.99|107.79|110.28|108.08|110.35|108.15|109.92|107.72|0
1710332700000|2024-03-13 12:25:00|110.21|108.01|110.56|108.36|110.7|108.5|110.2|108|0
1710333000000|2024-03-13 12:30:00|110.7|108.5|111.05|108.85|111.12|108.92|110.56|108.36|0
1710333300000|2024-03-13 12:35:00|110.98|108.78|110.77|108.57|111.12|108.92|110.7|108.5|0
1710333600000|2024-03-13 12:40:00|110.73|108.53|110.41|108.21|110.98|108.78|110.27|108.07|0
1710333900000|2024-03-13 12:45:00|110.48|108.28|110.27|108.07|110.55|108.35|110.13|107.93|0
1710334200000|2024-03-13 12:50:00|110.34|108.14|110.34|108.14|110.55|108.35|110.23|108.03|0
1710334500000|2024-03-13 12:55:00|110.41|108.21|109.98|107.78|110.55|108.35|109.98|107.78|0
1710334800000|2024-03-13 13:00:00|110.05|107.85|109.77|107.57|110.26|108.06|109.77|107.57|0
1710335100000|2024-03-13 13:05:00|109.8|107.6|109.7|107.5|110.05|107.85|109.7|107.5|0
1710335400000|2024-03-13 13:10:00|109.69|107.49|109.41|107.21|109.84|107.64|109.34|107.14|0
1710335700000|2024-03-13 13:15:00|109.34|107.14|109.41|107.21|109.69|107.49|109.34|107.14|0
1710336000000|2024-03-13 13:20:00|109.48|107.28|109.48|107.28|109.62|107.42|109.34|107.14|0
1710336300000|2024-03-13 13:25:00|109.41|107.21|109.2|107|109.55|107.35|108.85|106.65|0
1710336600000|2024-03-13 13:30:00|109.27|107.07|110.32|108.12|110.32|108.12|109.27|107.07|0
1710336900000|2024-03-13 13:35:00|110.39|108.19|110.67|108.47|111.03|108.83|110.04|107.84|0
1710337200000|2024-03-13 13:40:00|110.6|108.4|110.97|108.77|111.74|109.54|110.19|107.99|0
1710337500000|2024-03-13 13:45:00|110.9|108.7|111.04|108.84|111.61|109.41|110.54|108.34|0
1710337800000|2024-03-13 13:50:00|111.11|108.91|111.11|108.91|111.26|109.06|110.76|108.56|0
1710338100000|2024-03-13 13:55:00|111.18|108.98|111.25|109.05|111.32|109.12|110.61|108.41|0
1710338400000|2024-03-13 14:00:00|111.4|109.2|111.47|109.27|112.26|110.06|111.39|109.19|0
1710338700000|2024-03-13 14:05:00|111.54|109.34|110.61|108.41|111.61|109.41|110.47|108.27|0
1710339000000|2024-03-13 14:10:00|110.54|108.34|110.75|108.55|111.03|108.83|109.83|107.63|0
1710339300000|2024-03-13 14:15:00|110.68|108.48|110.53|108.33|111.25|109.05|110.25|108.05|0
1710339600000|2024-03-13 14:20:00|110.6|108.4|110.32|108.12|110.89|108.69|110.11|107.91|0
1710339900000|2024-03-13 14:25:00|110.1|107.9|110.25|108.05|110.6|108.4|109.89|107.69|0
1710340200000|2024-03-13 14:30:00|110.24|108.04|109.75|107.55|110.31|108.11|109.68|107.48|0
1710340500000|2024-03-13 14:35:00|109.68|107.48|110.53|108.33|110.95|108.75|109.61|107.41|0
1710340800000|2024-03-13 14:40:00|110.6|108.4|109.46|107.26|110.74|108.54|109.39|107.19|0
1710341100000|2024-03-13 14:45:00|109.39|107.19|110.52|108.32|110.81|108.61|109.32|107.12|0
1710341400000|2024-03-13 14:50:00|110.45|108.25|111.16|108.96|111.52|109.32|110.45|108.25|0
1710341700000|2024-03-13 14:55:00|111.23|109.03|110.95|108.75|111.95|109.75|110.95|108.75|0
1710342000000|2024-03-13 15:00:00|110.87|108.67|110.3|108.1|111.3|109.1|110.27|108.07|0
1710342300000|2024-03-13 15:05:00|110.23|108.03|109.88|107.68|110.73|108.53|109.81|107.61|0
1710342600000|2024-03-13 15:10:00|109.95|107.75|110.27|108.07|110.37|108.17|109.59|107.39|0
1710342900000|2024-03-13 15:15:00|110.3|108.1|109.8|107.6|110.3|108.1|109.52|107.32|0
1710343200000|2024-03-13 15:20:00|109.73|107.53|110.15|107.95|110.23|108.03|109.45|107.25|0
1710343500000|2024-03-13 15:25:00|110.08|107.88|111.36|109.16|111.58|109.38|110.08|107.88|0
1710343800000|2024-03-13 15:30:00|111.43|109.23|111.22|109.02|111.72|109.52|110.58|108.38|0
1710344100000|2024-03-13 15:35:00|111.15|108.95|111|108.8|111.15|108.95|110.29|108.09|0
1710344400000|2024-03-13 15:40:00|110.93|108.73|111.21|109.01|111.86|109.66|110.72|108.52|0
1710344700000|2024-03-13 15:45:00|111.29|109.09|111.14|108.94|111.79|109.59|111.14|108.94|0
1710345000000|2024-03-13 15:50:00|111.21|109.01|110.64|108.44|111.21|109.01|110.64|108.44|0
1710345300000|2024-03-13 15:55:00|110.5|108.3|110.21|108.01|110.5|108.3|110.07|107.87|0
1710345600000|2024-03-13 16:00:00|110.14|107.94|110.49|108.29|110.78|108.58|110.14|107.94|0
1710345900000|2024-03-13 16:05:00|110.64|108.44|110.64|108.44|110.85|108.65|110|107.8|0
1710346200000|2024-03-13 16:10:00|110.71|108.51|109.84|107.64|110.85|108.65|109.35|107.15|0
1710346500000|2024-03-13 16:15:00|109.91|107.71|109.35|107.15|109.91|107.71|109.28|107.08|0
1710346800000|2024-03-13 16:20:00|109.2|107|109.48|107.28|109.49|107.29|109.13|106.93|0
1710347100000|2024-03-13 16:25:00|109.34|107.14|109.91|107.71|109.91|107.71|109.06|106.86|0
1710347400000|2024-03-13 16:30:00|109.84|107.64|110.12|107.92|110.48|108.28|109.41|107.21|0
1710347700000|2024-03-13 16:35:00|110.05|107.85|109.34|107.14|110.16|107.96|109.34|107.14|0
1710348000000|2024-03-13 16:40:00|109.41|107.21|109.19|106.99|109.55|107.35|108.84|106.64|0
1710348300000|2024-03-13 16:45:00|109.12|106.92|109.12|106.92|109.19|106.99|108.77|106.57|0
1710348600000|2024-03-13 16:50:00|109.05|106.85|109.12|106.92|109.33|107.13|108.77|106.57|0
1710348900000|2024-03-13 16:55:00|109.05|106.85|109.33|107.13|109.47|107.27|108.91|106.71|0
1710349200000|2024-03-13 17:00:00|109.26|107.06|108.55|106.35|109.47|107.27|107.99|105.79|0
1710349500000|2024-03-13 17:05:00|108.59|106.39|107.71|105.51|108.59|106.39|107.15|104.95|0
1710349800000|2024-03-13 17:10:00|107.64|105.44|107.71|105.51|107.78|105.58|107.22|105.02|0
1710350100000|2024-03-13 17:15:00|107.64|105.44|108.62|106.42|108.73|106.53|107.57|105.37|0
1710350400000|2024-03-13 17:20:00|108.55|106.35|107.64|105.44|108.62|106.42|107.57|105.37|0
1710350700000|2024-03-13 17:25:00|107.57|105.37|107.29|105.09|107.57|105.37|107.22|105.02|0
1710351000000|2024-03-13 17:30:00|107.36|105.16|108.33|106.13|108.47|106.27|106.87|104.67|0
1710351300000|2024-03-13 17:35:00|108.26|106.06|107.98|105.78|108.26|106.06|107.35|105.15|0
1710351600000|2024-03-13 17:40:00|107.91|105.71|108.47|106.27|108.54|106.34|107.49|105.29|0
1710351900000|2024-03-13 17:45:00|108.54|106.34|107.82|105.62|108.54|106.34|107.12|104.92|0
1710352200000|2024-03-13 17:50:00|107.89|105.69|106.7|104.5|107.89|105.69|106.63|104.43|0
1710352500000|2024-03-13 17:55:00|106.63|104.43|107.25|105.05|107.32|105.12|106.29|104.09|0
1710352800000|2024-03-13 18:00:00|107.32|105.12|107.8|105.6|107.8|105.6|106.97|104.77|0
1710353100000|2024-03-13 18:05:00|107.73|105.53|107.94|105.74|108.01|105.81|107.31|105.11|0
1710353400000|2024-03-13 18:10:00|107.87|105.67|107.87|105.67|108.22|106.02|107.45|105.25|0
1710353700000|2024-03-13 18:15:00|107.94|105.74|107.94|105.74|108.08|105.88|107.45|105.25|0
1710354000000|2024-03-13 18:20:00|108.01|105.81|107.8|105.6|108.08|105.88|107.59|105.39|0
1710354300000|2024-03-13 18:25:00|107.76|105.56|107.93|105.73|108.08|105.88|107.45|105.25|0
1710354600000|2024-03-13 18:30:00|107.86|105.66|107.65|105.45|107.93|105.73|107.44|105.24|0
1710354900000|2024-03-13 18:35:00|107.58|105.38|107.86|105.66|108|105.8|107.51|105.31|0
1710355200000|2024-03-13 18:40:00|107.79|105.59|108.07|105.87|108.35|106.15|107.37|105.17|0
1710355500000|2024-03-13 18:45:00|107.93|105.73|108.28|106.08|108.42|106.22|107.79|105.59|0
1710355800000|2024-03-13 18:50:00|108.21|106.01|107.77|105.57|108.21|106.01|107.17|104.97|0
1710356100000|2024-03-13 18:55:00|107.73|105.53|108.43|106.23|108.64|106.44|107.52|105.32|0
1710356400000|2024-03-13 19:00:00|108.57|106.37|108.29|106.09|108.57|106.37|108.08|105.88|0
1710356700000|2024-03-13 19:05:00|108.36|106.16|108.5|106.3|108.99|106.79|108.36|106.16|0
1710357000000|2024-03-13 19:10:00|108.57|106.37|108.92|106.72|109.2|107|108.36|106.16|0
1710357300000|2024-03-13 19:15:00|108.85|106.65|108.14|105.94|108.99|106.79|107.86|105.66|0
1710357600000|2024-03-13 19:20:00|108.21|106.01|108.91|106.71|108.91|106.71|108.07|105.87|0
1710357900000|2024-03-13 19:25:00|108.84|106.64|112.28|110.08|114.03|111.83|108.42|106.22|0
1710358200000|2024-03-13 19:30:00|112.64|110.44|110.45|108.25|112.64|110.44|109.52|107.32|0
1710358500000|2024-03-13 19:35:00|110.59|108.39|110.38|108.18|111.02|108.82|110.23|108.03|0
1710358800000|2024-03-13 19:40:00|110.52|108.32|109.59|107.39|110.63|108.43|109.02|106.82|0
1710359100000|2024-03-13 19:45:00|109.66|107.46|108.74|106.54|110.3|108.1|108.67|106.47|0
1710359400000|2024-03-13 19:50:00|108.81|106.61|109.44|107.24|110.73|108.53|108.81|106.61|0
1710359700000|2024-03-13 19:55:00|110.16|107.96|109.73|107.53|110.66|108.46|109.02|106.82|0
1710360000000|2024-03-13 20:00:00|109.37|107.17|109.3|107.1|109.66|107.46|108.94|106.74|0
1710360300000|2024-03-13 20:05:00|109.37|107.17|109.15|106.95|109.44|107.24|108.94|106.74|0
1710360600000|2024-03-13 20:10:00|109.12|106.92|108.66|106.46|109.15|106.95|108.59|106.39|0
1710360900000|2024-03-13 20:15:00|108.69|106.29|108.83|106.43|108.97|106.57|108.69|106.29|0
1710361200000|2024-03-13 20:20:00|108.76|106.36|108.68|106.28|108.9|106.5|108.68|106.28|0
1710361500000|2024-03-13 20:25:00|108.72|106.32|108.47|106.07|108.75|106.35|108.44|106.04|0
1710361800000|2024-03-13 20:30:00|108.44|106.04|108.4|106|108.54|106.14|108.33|105.93|0
1710362100000|2024-03-13 20:35:00|108.36|105.96|108.47|106.07|108.54|106.14|108.33|105.93|0
1710362400000|2024-03-13 20:40:00|108.43|106.03|108.32|105.92|108.54|106.14|108.32|105.92|0
1710362700000|2024-03-13 20:45:00|108.36|105.96|108.25|105.85|108.39|105.99|108.25|105.85|0
1710363000000|2024-03-13 20:50:00|108.18|105.78|108.11|105.71|108.32|105.92|108.11|105.71|0
1710363300000|2024-03-13 20:55:00|108.07|105.67|108.28|105.88|108.35|105.95|108|105.6|0
1710363600000|2024-03-13 21:00:00|108.29|105.89|108.33|105.93|108.36|105.96|108.29|105.89|0
1710363900000|2024-03-13 21:05:00|108.31|105.91|108.33|105.93|108.33|105.93|108.31|105.91|0
1710364200000|2024-03-13 21:10:00|108.31|105.91|108.3|105.9|108.31|105.91|108.26|105.86|0
1710364500000|2024-03-13 21:15:00|108.32|105.92|108.31|105.91|108.41|106.01|108.27|105.87|0
1710364800000|2024-03-13 21:20:00|108.36|105.96|108.38|105.98|108.41|106.01|108.29|105.89|0
1710365100000|2024-03-13 21:25:00|108.42|106.02|108.38|105.98|108.42|106.02|108.38|105.98|0
1710365400000|2024-03-13 21:30:00|108.19|105.79|108.2|105.8|108.3|105.9|108.19|105.79|0
1710365700000|2024-03-13 21:35:00|108.19|105.79|108.26|105.86|108.3|105.9|108.18|105.78|0
1710366000000|2024-03-13 21:40:00|108.34|105.94|108.37|105.97|108.44|106.04|108.34|105.94|0
1710366300000|2024-03-13 21:45:00|108.36|105.96|108.38|105.98|108.4|106|108.31|105.91|0
1710366600000|2024-03-13 21:50:00|108.34|105.94|108.34|105.94|108.38|105.98|108.32|105.92|0
1710366900000|2024-03-13 21:55:00|108.31|105.91|108.21|105.81|108.37|105.97|108.21|105.81|0
1710367200000|2024-03-13 22:00:00|108.69|106.29|108.61|106.21|108.79|106.39|108.15|105.75|0
1710367500000|2024-03-13 22:05:00|108.58|106.18|108.22|105.82|108.65|106.25|108.08|105.68|0
1710367800000|2024-03-13 22:10:00|108.19|105.79|108.57|106.17|108.64|106.24|108.19|105.79|0
1710368100000|2024-03-13 22:15:00|108.64|106.24|108.57|106.17|108.64|106.24|108.5|106.1|0
1710368400000|2024-03-13 22:20:00|108.64|106.24|108.85|106.45|108.85|106.45|108.64|106.24|0
1710368700000|2024-03-13 22:25:00|108.89|106.49|108.71|106.31|108.89|106.49|108.64|106.24|0
1710369000000|2024-03-13 22:30:00|108.68|106.28|108.92|106.52|108.92|106.52|108.64|106.24|0
1710369300000|2024-03-13 22:35:00|108.85|106.45|108.92|106.52|109.03|106.63|108.85|106.45|0
1710369600000|2024-03-13 22:40:00|108.95|106.55|108.85|106.45|108.99|106.59|108.78|106.38|0
1710369900000|2024-03-13 22:45:00|108.84|106.44|108.56|106.16|108.92|106.52|108.56|106.16|0
1710370200000|2024-03-13 22:50:00|108.49|106.09|108.84|106.44|108.84|106.44|108.49|106.09|0
1710370500000|2024-03-13 22:55:00|108.77|106.37|108.7|106.3|108.77|106.37|108.63|106.23|0
1710370800000|2024-03-13 23:00:00|108.63|106.23|108.63|106.23|108.7|106.3|108.63|106.23|0
1710371100000|2024-03-13 23:05:00|108.7|106.3|108.27|105.87|108.7|106.3|108.2|105.8|0
1710371400000|2024-03-13 23:10:00|108.31|105.91|108.55|106.15|108.55|106.15|108.27|105.87|0
1710371700000|2024-03-13 23:15:00|108.48|106.08|108.34|105.94|108.62|106.22|108.34|105.94|0
1710372000000|2024-03-13 23:20:00|108.37|105.97|108.41|106.01|108.48|106.08|108.34|105.94|0
1710372300000|2024-03-13 23:25:00|108.34|105.94|108.19|105.79|108.41|106.01|108.12|105.72|0
1710372600000|2024-03-13 23:30:00|108.12|105.72|107.84|105.44|108.12|105.72|107.77|105.37|0
1710372900000|2024-03-13 23:35:00|107.77|105.37|107.91|105.51|107.91|105.51|107.77|105.37|0
1710373200000|2024-03-13 23:40:00|107.95|105.55|107.84|105.44|107.98|105.58|107.84|105.44|0
1710373500000|2024-03-13 23:45:00|107.91|105.51|107.91|105.51|107.98|105.58|107.84|105.44|0
1710373800000|2024-03-13 23:50:00|107.98|105.58|107.97|105.57|107.98|105.58|107.76|105.36|0
1710374100000|2024-03-13 23:55:00|107.94|105.54|107.9|105.5|107.97|105.57|107.9|105.5|0
1710374400000|2024-03-14 00:00:00|107.97|105.57|108.32|105.92|108.43|106.03|107.97|105.57|0
1710374700000|2024-03-14 00:05:00|108.25|105.85|108.32|105.92|108.32|105.92|108.11|105.71|0
1710375000000|2024-03-14 00:10:00|108.25|105.85|108.32|105.92|108.39|105.99|108.25|105.85|0
1710375300000|2024-03-14 00:15:00|108.29|106.09|108.36|106.16|108.5|106.3|108.22|106.02|0
1710375600000|2024-03-14 00:20:00|108.39|106.19|108.64|106.44|108.64|106.44|108.36|106.16|0
1710375900000|2024-03-14 00:25:00|108.71|106.51|108.85|106.65|108.92|106.72|108.71|106.51|0
1710376200000|2024-03-14 00:30:00|108.78|106.58|108.56|106.36|108.85|106.65|108.56|106.36|0
1710376500000|2024-03-14 00:35:00|108.49|106.29|108.49|106.29|108.56|106.36|108.28|106.08|0
1710376800000|2024-03-14 00:40:00|108.56|106.36|108.89|106.69|109.21|107.01|108.49|106.29|0
1710377100000|2024-03-14 00:45:00|108.96|106.76|108.75|106.55|108.96|106.76|108.68|106.48|0
1710377400000|2024-03-14 00:50:00|108.68|106.48|108.53|106.33|108.68|106.48|108.46|106.26|0
1710377700000|2024-03-14 00:55:00|108.46|106.26|108.46|106.26|108.53|106.33|108.46|106.26|0
1710378000000|2024-03-14 01:00:00|108.5|106.3|108.39|106.19|108.53|106.33|108.39|106.19|0
1710378300000|2024-03-14 01:05:00|108.32|106.12|108.25|106.05|108.32|106.12|108.18|105.98|0
1710378600000|2024-03-14 01:10:00|108.18|105.98|108.67|106.47|108.81|106.61|108.18|105.98|0
1710378900000|2024-03-14 01:15:00|108.7|106.5|108.45|106.25|108.74|106.54|108.45|106.25|0
1710379200000|2024-03-14 01:20:00|108.52|106.32|108.38|106.18|108.59|106.39|108.31|106.11|0
1710379500000|2024-03-14 01:25:00|108.42|106.22|108.38|106.18|108.52|106.32|108.24|106.04|0
1710379800000|2024-03-14 01:30:00|108.31|106.11|108.41|106.21|108.45|106.25|108.24|106.04|0
1710380100000|2024-03-14 01:35:00|108.38|106.18|107.95|105.75|108.45|106.25|107.81|105.61|0
1710380400000|2024-03-14 01:40:00|107.92|105.72|107.92|105.72|108.02|105.82|107.81|105.61|0
1710380700000|2024-03-14 01:45:00|107.88|105.68|107.88|105.68|108.02|105.82|107.67|105.47|0
1710381000000|2024-03-14 01:50:00|107.95|105.75|107.95|105.75|108.02|105.82|107.95|105.75|0
1710381300000|2024-03-14 01:55:00|107.88|105.68|107.81|105.61|107.95|105.75|107.74|105.54|0
1710381600000|2024-03-14 02:00:00|107.88|105.68|108.09|105.89|108.12|105.92|107.74|105.54|0
1710381900000|2024-03-14 02:05:00|108.05|105.85|108.22|106.02|108.3|106.1|108.05|105.85|0
1710382200000|2024-03-14 02:10:00|108.26|106.06|108.22|106.02|108.29|106.09|108.22|106.02|0
1710382500000|2024-03-14 02:15:00|108.29|106.09|108.08|105.88|108.29|106.09|108.01|105.81|0
1710382800000|2024-03-14 02:20:00|108.12|105.92|108.08|105.88|108.29|106.09|108.08|105.88|0
1710383100000|2024-03-14 02:25:00|108.04|105.84|108.08|105.88|108.08|105.88|108.01|105.81|0
1710383400000|2024-03-14 02:30:00|108.01|105.81|108.08|105.88|108.08|105.88|107.94|105.74|0
1710383700000|2024-03-14 02:35:00|108|105.8|107.93|105.73|108.07|105.87|107.93|105.73|0
1710384000000|2024-03-14 02:40:00|107.86|105.66|107.93|105.73|108|105.8|107.79|105.59|0
1710384300000|2024-03-14 02:45:00|107.86|105.66|108|105.8|108|105.8|107.86|105.66|0
1710384600000|2024-03-14 02:50:00|107.97|105.77|108.14|105.94|108.14|105.94|107.97|105.77|0
1710384900000|2024-03-14 02:55:00|108.21|106.01|108.49|106.29|108.49|106.29|108.14|105.94|0
1710385200000|2024-03-14 03:00:00|108.42|106.22|108.56|106.36|108.63|106.43|108.42|106.22|0
1710385500000|2024-03-14 03:05:00|108.52|106.32|108.41|106.21|108.56|106.36|108.27|106.07|0
1710385800000|2024-03-14 03:10:00|108.34|106.14|108.34|106.14|108.41|106.21|108.27|106.07|0
1710386100000|2024-03-14 03:15:00|108.41|106.21|108.48|106.28|108.55|106.35|108.34|106.14|0
1710386400000|2024-03-14 03:20:00|108.55|106.35|108.55|106.35|108.55|106.35|108.48|106.28|0
1710386700000|2024-03-14 03:25:00|108.48|106.28|108.62|106.42|108.62|106.42|108.48|106.28|0
1710387000000|2024-03-14 03:30:00|108.55|106.35|108.55|106.35|108.69|106.49|108.55|106.35|0
1710387300000|2024-03-14 03:35:00|108.62|106.42|108.69|106.49|108.69|106.49|108.48|106.28|0
1710387600000|2024-03-14 03:40:00|108.62|106.42|108.54|106.34|108.69|106.49|108.54|106.34|0
1710387900000|2024-03-14 03:45:00|108.51|106.31|108.47|106.27|108.68|106.48|108.47|106.27|0
1710388200000|2024-03-14 03:50:00|108.4|106.2|108.4|106.2|108.44|106.24|108.4|106.2|0
1710388500000|2024-03-14 03:55:00|108.36|106.16|108.33|106.13|108.36|106.16|108.26|106.06|0
1710388800000|2024-03-14 04:00:00|108.29|106.09|108.4|106.2|108.4|106.2|108.18|105.98|0
1710389100000|2024-03-14 04:05:00|108.36|106.16|108.46|106.26|108.46|106.26|108.32|106.12|0
1710389400000|2024-03-14 04:10:00|108.53|106.33|108.53|106.33|108.53|106.33|108.39|106.19|0
1710389700000|2024-03-14 04:15:00|108.67|106.47|108.53|106.33|108.74|106.54|108.53|106.33|0
1710390000000|2024-03-14 04:20:00|108.46|106.26|108.46|106.26|108.53|106.33|108.46|106.26|0
1710390300000|2024-03-14 04:25:00|108.53|106.33|108.46|106.26|108.53|106.33|108.46|106.26|0
1710390600000|2024-03-14 04:30:00|108.53|106.33|108.38|106.18|108.53|106.33|108.38|106.18|0
1710390900000|2024-03-14 04:35:00|108.45|106.25|108.17|105.97|108.45|106.25|108.17|105.97|0
1710391200000|2024-03-14 04:40:00|108.24|106.04|108.24|106.04|108.24|106.04|108.17|105.97|0
1710391500000|2024-03-14 04:45:00|108.21|106.01|108.1|105.9|108.24|106.04|108.1|105.9|0
1710391800000|2024-03-14 04:50:00|108.03|105.83|108.03|105.83|108.1|105.9|107.96|105.76|0
1710392100000|2024-03-14 04:55:00|108.02|105.82|107.92|105.72|108.02|105.82|107.88|105.68|0
1710392400000|2024-03-14 05:00:00|107.95|105.75|107.74|105.54|107.95|105.75|107.67|105.47|0
1710392700000|2024-03-14 05:05:00|107.81|105.61|107.81|105.61|107.81|105.61|107.67|105.47|0
1710393000000|2024-03-14 05:10:00|107.88|105.68|107.88|105.68|107.95|105.75|107.81|105.61|0
1710393300000|2024-03-14 05:15:00|107.95|105.75|108.02|105.82|108.09|105.89|107.81|105.61|0
1710393600000|2024-03-14 05:20:00|108.09|105.89|108.16|105.96|108.16|105.96|108.09|105.89|0
1710393900000|2024-03-14 05:25:00|108.08|105.88|107.87|105.67|108.15|105.95|107.87|105.67|0
1710394200000|2024-03-14 05:30:00|107.94|105.74|107.73|105.53|107.94|105.74|107.66|105.46|0
1710394500000|2024-03-14 05:35:00|107.66|105.46|107.73|105.53|107.8|105.6|107.52|105.32|0
1710394800000|2024-03-14 05:40:00|107.76|105.56|107.87|105.67|107.87|105.67|107.76|105.56|0
1710395100000|2024-03-14 05:45:00|107.94|105.74|107.72|105.52|107.94|105.74|107.72|105.52|0
1710395400000|2024-03-14 05:50:00|107.65|105.45|107.65|105.45|107.72|105.52|107.58|105.38|0
1710395700000|2024-03-14 05:55:00|107.72|105.52|107.65|105.45|107.72|105.52|107.58|105.38|0
1710396000000|2024-03-14 06:00:00|107.62|105.42|107.79|105.59|107.86|105.66|107.58|105.38|0
1710396300000|2024-03-14 06:05:00|107.76|105.56|107.65|105.45|107.79|105.59|107.58|105.38|0
1710396600000|2024-03-14 06:10:00|107.68|105.48|107.51|105.31|107.72|105.52|107.44|105.24|0
1710396900000|2024-03-14 06:15:00|107.44|105.24|107.36|105.16|107.65|105.45|107.29|105.09|0
1710397200000|2024-03-14 06:20:00|107.22|105.02|107.15|104.95|107.26|105.06|107.08|104.88|0
1710397500000|2024-03-14 06:25:00|107.22|105.02|107.43|105.23|107.5|105.3|107.15|104.95|0
1710397800000|2024-03-14 06:30:00|107.5|105.3|107.25|105.05|107.5|105.3|107.22|105.02|0
1710398100000|2024-03-14 06:35:00|107.29|105.09|107.22|105.02|107.5|105.3|107.22|105.02|0
1710398400000|2024-03-14 06:40:00|107.29|105.09|107.28|105.08|107.29|105.09|107.15|104.95|0
1710398700000|2024-03-14 06:45:00|107.22|105.02|107.21|105.01|107.35|105.15|107.14|104.94|0
1710399000000|2024-03-14 06:50:00|107.28|105.08|107.21|105.01|107.42|105.22|107.21|105.01|0
1710399300000|2024-03-14 06:55:00|107.28|105.08|106.72|104.52|107.28|105.08|106.72|104.52|0
1710399600000|2024-03-14 07:00:00|106.65|104.45|107.21|105.01|107.49|105.29|106.65|104.45|0
1710399900000|2024-03-14 07:05:00|107.24|105.04|107.14|104.94|107.28|105.08|107|104.8|0
1710400200000|2024-03-14 07:10:00|107.07|104.87|107.55|105.35|107.55|105.35|107|104.8|0
1710400500000|2024-03-14 07:15:00|107.48|105.28|107.41|105.21|107.62|105.42|107.2|105|0
1710400800000|2024-03-14 07:20:00|107.34|105.14|107.32|105.12|108.37|106.17|107.25|105.05|0
1710401100000|2024-03-14 07:25:00|107.29|105.09|107.11|104.91|107.39|105.19|107.04|104.84|0
1710401400000|2024-03-14 07:30:00|107.18|104.98|106.69|104.49|107.18|104.98|106.69|104.49|0
1710401700000|2024-03-14 07:35:00|106.76|104.56|106.93|104.73|107.04|104.84|106.76|104.56|0
1710402000000|2024-03-14 07:40:00|106.97|104.77|106.83|104.63|107.04|104.84|106.76|104.56|0
1710402300000|2024-03-14 07:45:00|106.79|104.59|106.82|104.62|106.83|104.63|106.62|104.42|0
1710402600000|2024-03-14 07:50:00|106.75|104.55|106.61|104.41|106.82|104.62|106.55|104.35|0
1710402900000|2024-03-14 07:55:00|106.68|104.48|106.4|104.2|106.68|104.48|106.2|104|0
1710403200000|2024-03-14 08:00:00|106.26|104.06|106.12|103.92|106.47|104.27|105.99|103.79|0
1710403500000|2024-03-14 08:05:00|106.05|103.85|105.78|103.58|106.33|104.13|105.71|103.51|0
1710403800000|2024-03-14 08:10:00|105.74|103.54|105.29|103.09|105.74|103.54|105.22|103.02|0
1710404100000|2024-03-14 08:15:00|105.36|103.16|104.88|102.68|105.5|103.3|104.81|102.61|0
1710404400000|2024-03-14 08:20:00|104.84|102.64|104.94|102.74|105.15|102.95|104.6|102.4|0
1710404700000|2024-03-14 08:25:00|105.01|102.81|106.1|103.9|106.1|103.9|104.67|102.47|0
1710405000000|2024-03-14 08:30:00|106.03|103.83|106.09|103.89|106.51|104.31|105.96|103.76|0
1710405300000|2024-03-14 08:35:00|106.13|103.93|105.88|103.68|106.16|103.96|105.75|103.55|0
1710405600000|2024-03-14 08:40:00|105.85|103.65|106.37|104.17|106.5|104.3|105.82|103.62|0
1710405900000|2024-03-14 08:45:00|106.3|104.1|106.09|103.89|106.57|104.37|106.02|103.82|0
1710406200000|2024-03-14 08:50:00|106.12|103.92|106.09|103.89|106.29|104.09|105.95|103.75|0
1710406500000|2024-03-14 08:55:00|106.02|103.82|105.74|103.54|106.16|103.96|105.67|103.47|0
1710406800000|2024-03-14 09:00:00|105.81|103.61|105.94|103.74|106.15|103.95|105.67|103.47|0
1710407100000|2024-03-14 09:05:00|106.01|103.81|105.87|103.67|106.15|103.95|105.87|103.67|0
1710407400000|2024-03-14 09:10:00|105.94|103.74|105.73|103.53|106.08|103.88|105.6|103.4|0
1710407700000|2024-03-14 09:15:00|105.8|103.6|106.08|103.88|106.29|104.09|105.8|103.6|0
1710408000000|2024-03-14 09:20:00|106.04|103.84|105.59|103.39|106.04|103.84|105.59|103.39|0
1710408300000|2024-03-14 09:25:00|105.66|103.46|105.9|103.7|106.01|103.81|105.59|103.39|0
1710408600000|2024-03-14 09:30:00|105.87|103.67|105.52|103.32|105.87|103.67|105.52|103.32|0
1710408900000|2024-03-14 09:35:00|105.56|103.36|105.52|103.32|105.73|103.53|105.52|103.32|0
1710409200000|2024-03-14 09:40:00|105.55|103.35|105.45|103.25|105.59|103.39|105.38|103.18|0
1710409500000|2024-03-14 09:45:00|105.52|103.32|105.79|103.59|105.86|103.66|105.52|103.32|0
1710409800000|2024-03-14 09:50:00|105.86|103.66|105.93|103.73|106.07|103.87|105.79|103.59|0
1710410100000|2024-03-14 09:55:00|106|103.8|105.58|103.38|106.06|103.86|105.58|103.38|0
1710410400000|2024-03-14 10:00:00|105.62|103.42|105.92|103.72|105.99|103.79|105.58|103.38|0
1710410700000|2024-03-14 10:05:00|105.85|103.65|105.58|103.38|105.85|103.65|105.44|103.24|0
1710411000000|2024-03-14 10:10:00|105.65|103.45|105.78|103.58|105.92|103.72|105.65|103.45|0
1710411300000|2024-03-14 10:15:00|105.71|103.51|105.57|103.37|105.78|103.58|105.37|103.17|0
1710411600000|2024-03-14 10:20:00|105.64|103.44|105.71|103.51|105.78|103.58|105.5|103.3|0
1710411900000|2024-03-14 10:25:00|105.68|103.48|105.64|103.44|105.78|103.58|105.57|103.37|0
1710412200000|2024-03-14 10:30:00|105.71|103.51|105.71|103.51|105.78|103.58|105.64|103.44|0
1710412500000|2024-03-14 10:35:00|105.77|103.57|105.91|103.71|105.98|103.78|105.64|103.44|0
1710412800000|2024-03-14 10:40:00|105.84|103.64|106.12|103.92|106.25|104.05|105.84|103.64|0
1710413100000|2024-03-14 10:45:00|106.19|103.99|106.32|104.12|106.39|104.19|106.08|103.88|0
1710413400000|2024-03-14 10:50:00|106.25|104.05|106.25|104.05|106.39|104.19|106.11|103.91|0
1710413700000|2024-03-14 10:55:00|106.22|104.02|105.83|103.63|106.25|104.05|105.7|103.5|0
1710414000000|2024-03-14 11:00:00|105.9|103.7|105.8|103.6|106.18|103.98|105.8|103.6|0
1710414300000|2024-03-14 11:05:00|105.7|103.5|105.83|103.63|105.83|103.63|105.63|103.43|0
1710414600000|2024-03-14 11:10:00|105.76|103.56|105.69|103.49|105.83|103.63|105.59|103.39|0
1710414900000|2024-03-14 11:15:00|105.62|103.42|105|102.8|105.69|103.49|105|102.8|0
1710415200000|2024-03-14 11:20:00|104.94|102.74|105.14|102.94|105.14|102.94|104.73|102.53|0
1710415500000|2024-03-14 11:25:00|105.21|103.01|105.48|103.28|105.76|103.56|105.21|103.01|0
1710415800000|2024-03-14 11:30:00|105.55|103.35|105.79|103.59|105.93|103.73|105.55|103.35|0
1710416100000|2024-03-14 11:35:00|105.75|103.55|105.89|103.69|106.03|103.83|105.68|103.48|0
1710416400000|2024-03-14 11:40:00|105.96|103.76|105.96|103.76|106.03|103.83|105.82|103.62|0
1710416700000|2024-03-14 11:45:00|106.03|103.83|106.09|103.89|106.16|103.96|105.89|103.69|0
1710417000000|2024-03-14 11:50:00|106.16|103.96|106.09|103.89|106.16|103.96|105.89|103.69|0
1710417300000|2024-03-14 11:55:00|106.02|103.82|105.92|103.72|106.13|103.93|105.92|103.72|0
1710417600000|2024-03-14 12:00:00|105.88|103.68|105.74|103.54|105.95|103.75|105.47|103.27|0
1710417900000|2024-03-14 12:05:00|105.71|103.51|105.88|103.68|105.95|103.75|105.71|103.51|0
1710418200000|2024-03-14 12:10:00|105.95|103.75|105.98|103.78|106.02|103.82|105.74|103.54|0
1710418500000|2024-03-14 12:15:00|105.95|103.75|105.81|103.61|106.01|103.81|105.6|103.4|0
1710418800000|2024-03-14 12:20:00|105.88|103.68|106.15|103.95|106.22|104.02|105.81|103.61|0
1710419100000|2024-03-14 12:25:00|106.22|104.02|105.94|103.74|106.43|104.23|105.56|103.36|0
1710419400000|2024-03-14 12:30:00|105.49|103.29|107.46|105.26|108.59|106.39|105.49|103.29|0
1710419700000|2024-03-14 12:35:00|107.53|105.33|106.56|104.36|108.02|105.82|106.56|104.36|0
1710420000000|2024-03-14 12:40:00|106.49|104.29|106.21|104.01|107.11|104.91|105.66|103.46|0
1710420300000|2024-03-14 12:45:00|106.14|103.94|106.61|104.41|106.61|104.41|105.78|103.58|0
1710420600000|2024-03-14 12:50:00|106.89|104.69|107.02|104.82|107.65|105.45|106.82|104.62|0
1710420900000|2024-03-14 12:55:00|106.95|104.75|107.09|104.89|107.51|105.31|106.81|104.61|0
1710421200000|2024-03-14 13:00:00|107.16|104.96|106.39|104.19|107.3|105.1|106.05|103.85|0
1710421500000|2024-03-14 13:05:00|106.33|104.13|107.86|105.66|108.07|105.87|106.19|103.99|0
1710421800000|2024-03-14 13:10:00|107.93|105.73|107.72|105.52|108.35|106.15|107.65|105.45|0
1710422100000|2024-03-14 13:15:00|107.79|105.59|107.86|105.66|108.07|105.87|107.51|105.31|0
1710422400000|2024-03-14 13:20:00|107.93|105.73|108.49|106.29|108.84|106.64|107.71|105.51|0
1710422700000|2024-03-14 13:25:00|108.42|106.22|107.92|105.72|108.63|106.43|107.5|105.3|0
1710423000000|2024-03-14 13:30:00|107.64|105.44|108.84|106.64|109.4|107.2|107.64|105.44|0
1710423300000|2024-03-14 13:35:00|108.69|106.49|107.92|105.72|108.69|106.49|107.43|105.23|0
1710423600000|2024-03-14 13:40:00|107.78|105.58|107.45|105.25|108.06|105.86|106.69|104.49|0
1710423900000|2024-03-14 13:45:00|107.38|105.18|112.68|110.48|112.83|110.63|107.17|104.97|0
1710424200000|2024-03-14 13:50:00|112.46|110.26|114.92|111.84|115.14|112.06|110.68|108.48|0
1710424500000|2024-03-14 13:55:00|114.99|111.91|115.29|112.65|115.29|112.65|113.66|110.65|0
1710424800000|2024-03-14 14:00:00|115.44|112.8|114.91|112.27|117.01|114.37|114.62|111.98|0
1710425100000|2024-03-14 14:05:00|114.69|112.05|114.76|112.12|115.86|113.22|113.61|110.97|0
1710425400000|2024-03-14 14:10:00|114.83|112.19|112.63|109.99|115.42|112.78|112.56|109.92|0
1710425700000|2024-03-14 14:15:00|112.27|109.63|114.15|111.51|114.37|111.73|112.27|109.63|0
1710426000000|2024-03-14 14:20:00|114|111.36|114.48|111.84|115.18|112.54|113.56|110.92|0
1710426300000|2024-03-14 14:25:00|114.51|111.87|113.19|110.99|114.73|112.53|113.19|110.99|0
1710426600000|2024-03-14 14:30:00|113.12|110.92|112.42|110.22|113.19|110.99|111.67|109.47|0
1710426900000|2024-03-14 14:35:00|112.31|110.11|113.39|111.19|113.69|111.49|112.09|109.89|0
1710427200000|2024-03-14 14:40:00|113.54|111.34|114.86|112.66|114.93|112.73|113.32|111.12|0
1710427500000|2024-03-14 14:45:00|114.93|112.73|115.09|112.89|115.23|113.03|113.4|111.2|0
1710427800000|2024-03-14 14:50:00|115.01|112.81|115.31|113.11|115.31|113.11|113.98|111.78|0
1710428100000|2024-03-14 14:55:00|115.38|113.18|115.16|112.96|116.57|114.37|114.79|112.59|0
1710428400000|2024-03-14 15:00:00|115.08|112.88|113.76|111.56|115.08|112.88|112.81|110.61|0
1710428700000|2024-03-14 15:05:00|113.83|111.63|114.42|112.22|115.01|112.81|113.03|110.83|0
1710429000000|2024-03-14 15:10:00|114.27|112.07|113.76|111.56|114.42|112.22|112.81|110.61|0
1710429300000|2024-03-14 15:15:00|113.61|111.41|114.99|112.79|114.99|112.79|113.25|111.05|0
1710429600000|2024-03-14 15:20:00|114.91|112.71|116.46|114.26|116.91|114.71|114.84|112.64|0
1710429900000|2024-03-14 15:25:00|116.54|114.34|116.24|114.04|117.21|115.01|116.24|114.04|0
1710430200000|2024-03-14 15:30:00|116.16|113.96|115.94|113.74|117.2|115|115.94|113.74|0
1710430500000|2024-03-14 15:35:00|115.87|113.67|115.13|112.93|116.38|114.18|114.54|112.34|0
1710430800000|2024-03-14 15:40:00|114.98|112.78|115.57|113.37|115.79|113.59|114.39|112.19|0
1710431100000|2024-03-14 15:45:00|115.49|113.29|115.64|113.44|115.86|113.66|114.46|112.26|0
1710431400000|2024-03-14 15:50:00|115.49|113.29|115.05|112.85|116.16|113.96|114.61|112.41|0
1710431700000|2024-03-14 15:55:00|115.12|112.92|114.31|112.11|115.34|113.14|114.24|112.04|0
1710432000000|2024-03-14 16:00:00|114.38|112.18|115.34|113.14|115.41|113.21|113.94|111.74|0
1710432300000|2024-03-14 16:05:00|115.23|113.03|117.34|115.14|117.64|115.44|115.23|113.03|0
1710432600000|2024-03-14 16:10:00|117.41|115.21|117.41|115.21|117.79|115.59|116.82|114.62|0
1710432900000|2024-03-14 16:15:00|117.56|115.36|117.26|115.06|117.71|115.51|116.81|114.61|0
1710433200000|2024-03-14 16:20:00|117.34|115.14|115.23|113.03|117.41|115.21|113.75|111.55|0
1710433500000|2024-03-14 16:25:00|115.38|113.18|115.6|113.4|115.9|113.7|115.09|112.89|0
1710433800000|2024-03-14 16:30:00|115.67|113.47|115.82|113.62|116.19|113.99|115.01|112.81|0
1710434100000|2024-03-14 16:35:00|115.75|113.55|115.52|113.32|115.89|113.69|114.94|112.74|0
1710434400000|2024-03-14 16:40:00|115.64|113.44|116.48|114.28|116.63|114.43|115.64|113.44|0
1710434700000|2024-03-14 16:45:00|116.41|114.21|117|114.8|117.3|115.1|115.74|113.54|0
1710435000000|2024-03-14 16:50:00|117.08|114.88|116.78|114.58|117.22|115.02|116.11|113.91|0
1710435300000|2024-03-14 16:55:00|116.85|114.65|118.12|115.92|118.19|115.99|116.85|114.65|0
1710435600000|2024-03-14 17:00:00|118.27|116.07|118.42|116.22|118.57|116.37|117.82|115.62|0
1710435900000|2024-03-14 17:05:00|118.34|116.14|117.74|115.54|118.79|116.59|117.66|115.46|0
1710436200000|2024-03-14 17:10:00|117.89|115.69|118.41|116.21|118.94|116.74|117.66|115.46|0
1710436500000|2024-03-14 17:15:00|118.34|116.14|120.3|118.1|120.68|118.48|118.34|116.14|0
1710436800000|2024-03-14 17:20:00|120.38|118.18|119.65|117.45|120.72|118.52|118.79|116.59|0
1710437100000|2024-03-14 17:25:00|119.58|117.38|120.56|118.36|120.64|118.44|119.2|117|0
1710437400000|2024-03-14 17:30:00|120.71|118.51|119.95|117.75|121.86|119.66|119.8|117.6|0
1710437700000|2024-03-14 17:35:00|120.03|117.83|119.5|117.3|120.33|118.13|119.12|116.92|0
1710438000000|2024-03-14 17:40:00|119.57|117.37|118.97|116.77|120.1|117.9|118.82|116.62|0
1710438300000|2024-03-14 17:45:00|119.04|116.84|118.51|116.31|119.87|117.67|118.44|116.24|0
1710438600000|2024-03-14 17:50:00|118.59|116.39|116.81|114.61|118.66|116.46|116.37|114.17|0
1710438900000|2024-03-14 17:55:00|116.66|114.46|116.29|114.09|116.81|114.61|116.14|113.94|0
1710439200000|2024-03-14 18:00:00|116.22|114.02|115.55|113.35|116.29|114.09|114.96|112.76|0
1710439500000|2024-03-14 18:05:00|115.4|113.2|114.62|112.42|116.3|114.1|114.59|112.39|0
1710439800000|2024-03-14 18:10:00|114.55|112.35|114.33|112.13|115.06|112.86|114.04|111.84|0
1710440100000|2024-03-14 18:15:00|114.29|112.09|114.47|112.27|115.06|112.86|114.11|111.91|0
1710440400000|2024-03-14 18:20:00|114.4|112.2|115.5|113.3|115.72|113.52|114.18|111.98|0
1710440700000|2024-03-14 18:25:00|115.57|113.37|115.5|113.3|115.57|113.37|114.76|112.56|0
1710441000000|2024-03-14 18:30:00|115.46|113.26|115.5|113.3|116.68|114.48|115.28|113.08|0
1710441300000|2024-03-14 18:35:00|115.57|113.37|116.53|114.33|116.76|114.56|115.57|113.37|0
1710441600000|2024-03-14 18:40:00|116.61|114.41|114.75|112.55|116.9|114.7|114.6|112.4|0
1710441900000|2024-03-14 18:45:00|114.9|112.7|114.82|112.62|115.12|112.92|114.38|112.18|0
1710442200000|2024-03-14 18:50:00|114.97|112.77|116.67|114.47|116.82|114.62|114.97|112.77|0
1710442500000|2024-03-14 18:55:00|116.74|114.54|117.34|115.14|117.41|115.21|116.3|114.1|0
1710442800000|2024-03-14 19:00:00|117.64|115.44|118.61|116.41|118.99|116.79|117.64|115.44|0
1710443100000|2024-03-14 19:05:00|118.77|116.57|121.24|119.04|121.85|119.65|117.93|115.73|0
1710443400000|2024-03-14 19:10:00|121.39|119.19|121.77|119.57|121.93|119.73|120.85|118.65|0
1710443700000|2024-03-14 19:15:00|121.85|119.65|121.46|119.26|122|119.8|120.39|118.19|0
1710444000000|2024-03-14 19:20:00|121.39|119.19|122.72|120.52|122.72|120.52|120.78|118.58|0
1710444300000|2024-03-14 19:25:00|122.8|120.6|121.8|119.6|123.5|121.3|121.19|118.99|0
1710444600000|2024-03-14 19:30:00|121.65|119.45|123.27|121.07|123.42|121.22|121.65|119.45|0
1710444900000|2024-03-14 19:35:00|123.19|120.99|121.34|119.14|124.2|122|121.18|118.98|0
1710445200000|2024-03-14 19:40:00|121.41|119.21|119.91|117.71|121.57|119.37|119.55|117.35|0
1710445500000|2024-03-14 19:45:00|119.83|117.63|119.07|116.87|121.13|118.93|119.07|116.87|0
1710445800000|2024-03-14 19:50:00|118.32|116.12|116.22|114.02|119.45|117.25|116.15|113.95|0
1710446100000|2024-03-14 19:55:00|116.3|114.1|114.94|112.74|118.25|116.05|114.94|112.74|0
1710446400000|2024-03-14 20:00:00|114.64|112.44|114.2|112|115.52|113.32|114.13|111.93|0
1710446700000|2024-03-14 20:05:00|114.13|111.93|115.08|112.88|115.45|113.25|114.13|111.93|0
1710447000000|2024-03-14 20:10:00|115|112.8|115.44|113.24|115.44|113.24|114.71|112.51|0
1710447300000|2024-03-14 20:15:00|115.47|113.07|115.4|113|115.77|113.37|115.25|112.85|0
1710447600000|2024-03-14 20:20:00|115.36|112.96|115.39|112.99|115.47|113.07|115.17|112.77|0
1710447900000|2024-03-14 20:25:00|115.32|112.92|115.39|112.99|115.39|112.99|115.1|112.7|0
1710448200000|2024-03-14 20:30:00|115.47|113.07|115.46|113.06|115.47|113.07|115.24|112.84|0
1710448500000|2024-03-14 20:35:00|115.54|113.14|115.39|112.99|115.68|113.28|115.21|112.81|0
1710448800000|2024-03-14 20:40:00|115.31|112.91|114.8|112.4|115.31|112.91|114.8|112.4|0
1710449100000|2024-03-14 20:45:00|114.69|112.29|114.72|112.32|114.87|112.47|114.58|112.18|0
1710449400000|2024-03-14 20:50:00|114.8|112.4|115.24|112.84|115.24|112.84|114.8|112.4|0
1710449700000|2024-03-14 20:55:00|115.16|112.76|115.42|113.02|115.49|113.09|114.94|112.54|0
1710450000000|2024-03-14 21:00:00|115.41|113.01|115.26|112.86|115.41|113.01|115.22|112.82|0
1710450300000|2024-03-14 21:05:00|115.28|112.88|115.36|112.96|115.38|112.98|115.2|112.8|0
1710450600000|2024-03-14 21:10:00|115.47|113.07|115.47|113.07|115.47|113.07|115.47|113.07|0
1710450900000|2024-03-14 21:15:00|115.54|113.14|115.41|113.01|115.54|113.14|115.41|113.01|0
1710451200000|2024-03-14 21:20:00|115.52|113.12|115.86|113.46|115.86|113.46|115.41|113.01|0
1710451500000|2024-03-14 21:25:00|115.85|113.45|115.98|113.58|115.98|113.58|115.66|113.26|0
1710451800000|2024-03-14 21:30:00|115.96|113.56|116.12|113.72|116.12|113.72|115.89|113.49|0
1710452100000|2024-03-14 21:35:00|116.13|113.73|116.29|113.89|116.41|114.01|116.08|113.68|0
1710452400000|2024-03-14 21:40:00|116.35|113.95|116.19|113.79|116.38|113.98|116.19|113.79|0
1710452700000|2024-03-14 21:45:00|116.18|113.78|116.27|113.87|116.29|113.89|116.18|113.78|0
1710453000000|2024-03-14 21:50:00|116.26|113.86|116.29|113.89|116.36|113.96|116.26|113.86|0
1710453300000|2024-03-14 21:55:00|116.3|113.9|116.27|113.87|116.4|114|116.16|113.76|0
1710453600000|2024-03-14 22:00:00|116.06|113.66|115.87|113.47|116.13|113.73|115.62|113.22|0
1710453900000|2024-03-14 22:05:00|115.91|113.51|115.54|113.14|115.95|113.55|115.5|113.1|0
1710454200000|2024-03-14 22:10:00|115.58|113.18|115.57|113.17|115.65|113.25|115.35|112.95|0
1710454500000|2024-03-14 22:15:00|115.5|113.1|115.87|113.47|116.02|113.62|115.43|113.03|0
1710454800000|2024-03-14 22:20:00|115.83|113.43|115.94|113.54|116.05|113.65|115.79|113.39|0
1710455100000|2024-03-14 22:25:00|115.87|113.47|115.42|113.02|115.87|113.47|115.27|112.87|0
1710455400000|2024-03-14 22:30:00|115.49|113.09|115.49|113.09|115.57|113.17|115.42|113.02|0
1710455700000|2024-03-14 22:35:00|115.42|113.02|115.56|113.16|115.57|113.17|115.42|113.02|0
1710456000000|2024-03-14 22:40:00|115.49|113.09|115.86|113.46|115.86|113.46|115.49|113.09|0
1710456300000|2024-03-14 22:45:00|115.82|113.42|115.64|113.24|116.15|113.75|115.64|113.24|0
1710456600000|2024-03-14 22:50:00|115.63|113.23|115.89|113.49|115.97|113.57|115.63|113.23|0
1710456900000|2024-03-14 22:55:00|115.85|113.45|116|113.6|116.15|113.75|115.85|113.45|0
1710457200000|2024-03-14 23:00:00|116.07|113.67|116.44|114.04|116.52|114.12|116|113.6|0
1710457500000|2024-03-14 23:05:00|116.41|114.01|116.52|114.12|116.52|114.12|116.22|113.82|0
1710457800000|2024-03-14 23:10:00|116.59|114.19|116.81|114.41|116.89|114.49|116.59|114.19|0
1710458100000|2024-03-14 23:15:00|116.88|114.48|116.92|114.52|117.03|114.63|116.74|114.34|0
1710458400000|2024-03-14 23:20:00|116.96|114.56|116.81|114.41|116.96|114.56|116.66|114.26|0
1710458700000|2024-03-14 23:25:00|116.88|114.48|117.33|114.93|117.4|115|116.66|114.26|0
1710459000000|2024-03-14 23:30:00|117.4|115|117.1|114.7|117.48|115.08|117.1|114.7|0
1710459300000|2024-03-14 23:35:00|117.03|114.63|117.17|114.77|117.17|114.77|116.88|114.48|0
1710459600000|2024-03-14 23:40:00|117.21|114.81|117.54|115.14|117.62|115.22|117.21|114.81|0
1710459900000|2024-03-14 23:45:00|117.62|115.22|117.02|114.62|117.62|115.22|116.95|114.55|0
1710460200000|2024-03-14 23:50:00|116.95|114.55|116.87|114.47|117.02|114.62|116.8|114.4|0
1710460500000|2024-03-14 23:55:00|116.94|114.54|116.65|114.25|116.94|114.54|116.65|114.25|0
1710460800000|2024-03-15 00:00:00|116.72|114.32|116.2|113.8|116.72|114.32|116.12|113.72|0
1710461100000|2024-03-15 00:05:00|116.12|113.72|116.42|114.02|116.49|114.09|116.05|113.65|0
1710461400000|2024-03-15 00:10:00|116.46|114.06|116.27|113.87|116.57|114.17|116.19|113.79|0
1710461700000|2024-03-15 00:15:00|116.17|113.97|116.02|113.82|116.24|114.04|115.87|113.67|0
1710462000000|2024-03-15 00:20:00|116.09|113.89|115.57|113.37|116.32|114.12|115.5|113.3|0
1710462300000|2024-03-15 00:25:00|115.65|113.45|115.87|113.67|115.94|113.74|115.57|113.37|0
1710462600000|2024-03-15 00:30:00|115.79|113.59|115.28|113.08|115.79|113.59|115.28|113.08|0
1710462900000|2024-03-15 00:35:00|115.2|113|115.35|113.15|115.35|113.15|115.2|113|0
1710463200000|2024-03-15 00:40:00|115.42|113.22|115.49|113.29|115.64|113.44|115.27|113.07|0
1710463500000|2024-03-15 00:45:00|115.42|113.22|116.52|114.32|116.52|114.32|115.27|113.07|0
1710463800000|2024-03-15 00:50:00|116.44|114.24|116.02|113.82|117.1|114.9|115.8|113.6|0
1710464100000|2024-03-15 00:55:00|116.09|113.89|116.16|113.96|116.54|114.34|116.09|113.89|0
1710464400000|2024-03-15 01:00:00|116.13|113.93|116.09|113.89|116.31|114.11|115.94|113.74|0
1710464700000|2024-03-15 01:05:00|116.13|113.93|116.38|114.18|116.38|114.18|115.79|113.59|0
1710465000000|2024-03-15 01:10:00|116.31|114.11|116.45|114.25|116.45|114.25|116.16|113.96|0
1710465300000|2024-03-15 01:15:00|116.38|114.18|116.38|114.18|116.53|114.33|116.16|113.96|0
1710465600000|2024-03-15 01:20:00|116.45|114.25|116.6|114.4|116.9|114.7|116.42|114.22|0
1710465900000|2024-03-15 01:25:00|116.56|114.36|116.23|114.03|116.64|114.44|116.15|113.95|0
1710466200000|2024-03-15 01:30:00|116.15|113.95|115.78|113.58|116.23|114.03|115.78|113.58|0
1710466500000|2024-03-15 01:35:00|115.86|113.66|116|113.8|116.15|113.95|115.86|113.66|0
1710466800000|2024-03-15 01:40:00|116.08|113.88|115.93|113.73|116.44|114.24|115.93|113.73|0
1710467100000|2024-03-15 01:45:00|116|113.8|116|113.8|116.29|114.09|115.85|113.65|0
1710467400000|2024-03-15 01:50:00|115.92|113.72|116.07|113.87|116.07|113.87|115.74|113.54|0
1710467700000|2024-03-15 01:55:00|116|113.8|116.81|114.61|116.81|114.61|115.92|113.72|0
1710468000000|2024-03-15 02:00:00|116.85|114.65|117.03|114.83|117.1|114.9|116.81|114.61|0
1710468300000|2024-03-15 02:05:00|116.99|114.79|117.25|115.05|117.4|115.2|116.95|114.75|0
1710468600000|2024-03-15 02:10:00|117.18|114.98|116.95|114.75|117.18|114.98|116.95|114.75|0
1710468900000|2024-03-15 02:15:00|116.99|114.79|117.32|115.12|117.4|115.2|116.95|114.75|0
1710469200000|2024-03-15 02:20:00|117.4|115.2|117.1|114.9|117.4|115.2|117.02|114.82|0
1710469500000|2024-03-15 02:25:00|117.17|114.97|116.95|114.75|117.25|115.05|116.87|114.67|0
1710469800000|2024-03-15 02:30:00|117.02|114.82|117.24|115.04|117.32|115.12|116.95|114.75|0
1710470100000|2024-03-15 02:35:00|117.17|114.97|117.09|114.89|117.21|115.01|116.94|114.74|0
1710470400000|2024-03-15 02:40:00|117.13|114.93|117.54|115.34|117.54|115.34|117.09|114.89|0
1710470700000|2024-03-15 02:45:00|117.57|115.37|117.39|115.19|117.57|115.37|117.24|115.04|0
1710471000000|2024-03-15 02:50:00|117.31|115.11|117.23|115.03|117.46|115.26|117.16|114.96|0
1710471300000|2024-03-15 02:55:00|117.31|115.11|117.16|114.96|117.38|115.18|117.16|114.96|0
1710471600000|2024-03-15 03:00:00|117.08|114.88|117.08|114.88|117.23|115.03|116.86|114.66|0
1710471900000|2024-03-15 03:05:00|117.05|114.85|117.01|114.81|117.05|114.85|116.78|114.58|0
1710472200000|2024-03-15 03:10:00|116.93|114.73|117.19|114.99|117.23|115.03|116.93|114.73|0
1710472500000|2024-03-15 03:15:00|117.23|115.03|116.78|114.58|117.23|115.03|116.71|114.51|0
1710472800000|2024-03-15 03:20:00|116.74|114.54|116.52|114.32|116.78|114.58|116.48|114.28|0
1710473100000|2024-03-15 03:25:00|116.55|114.35|116.55|114.35|116.63|114.43|116.48|114.28|0
1710473400000|2024-03-15 03:30:00|116.48|114.28|116.63|114.43|116.85|114.65|116.48|114.28|0
1710473700000|2024-03-15 03:35:00|116.66|114.46|116.48|114.28|116.7|114.5|116.4|114.2|0
1710474000000|2024-03-15 03:40:00|116.55|114.35|116.25|114.05|116.55|114.35|116.25|114.05|0
1710474300000|2024-03-15 03:45:00|116.33|114.13|116.36|114.16|116.4|114.2|116.25|114.05|0
1710474600000|2024-03-15 03:50:00|116.32|114.12|116.4|114.2|116.4|114.2|116.25|114.05|0
1710474900000|2024-03-15 03:55:00|116.32|114.12|116.32|114.12|116.32|114.12|116.25|114.05|0
1710475200000|2024-03-15 04:00:00|116.39|114.19|116.76|114.56|116.76|114.56|116.39|114.19|0
1710475500000|2024-03-15 04:05:00|116.73|114.53|116.46|114.26|116.76|114.56|116.46|114.26|0
1710475800000|2024-03-15 04:10:00|116.5|114.3|116.61|114.41|116.61|114.41|116.46|114.26|0
1710476100000|2024-03-15 04:15:00|116.68|114.48|116.91|114.71|116.91|114.71|116.54|114.34|0
1710476400000|2024-03-15 04:20:00|116.83|114.63|117.05|114.85|117.13|114.93|116.83|114.63|0
1710476700000|2024-03-15 04:25:00|117.09|114.89|117.05|114.85|117.13|114.93|116.98|114.78|0
1710477000000|2024-03-15 04:30:00|117.12|114.92|117.27|115.07|117.27|115.07|117.12|114.92|0
1710477300000|2024-03-15 04:35:00|117.35|115.15|117.49|115.29|117.72|115.52|117.27|115.07|0
1710477600000|2024-03-15 04:40:00|117.46|115.26|117.57|115.37|117.64|115.44|117.34|115.14|0
1710477900000|2024-03-15 04:45:00|117.49|115.29|117.64|115.44|117.64|115.44|117.49|115.29|0
1710478200000|2024-03-15 04:50:00|117.56|115.36|117.41|115.21|117.64|115.44|117.41|115.21|0
1710478500000|2024-03-15 04:55:00|117.49|115.29|117.41|115.21|117.49|115.29|117.34|115.14|0
1710478800000|2024-03-15 05:00:00|117.34|115.14|117.34|115.14|117.37|115.17|117.19|114.99|0
1710479100000|2024-03-15 05:05:00|117.41|115.21|117.18|114.98|117.41|115.21|117.11|114.91|0
1710479400000|2024-03-15 05:10:00|117.11|114.91|117.41|115.21|117.48|115.28|117.04|114.84|0
1710479700000|2024-03-15 05:15:00|117.33|115.13|117.26|115.06|117.7|115.5|117.26|115.06|0
1710480000000|2024-03-15 05:20:00|117.22|115.02|117.25|115.05|117.26|115.06|117.18|114.98|0
1710480300000|2024-03-15 05:25:00|117.29|115.09|117.25|115.05|117.4|115.2|117.18|114.98|0
1710480600000|2024-03-15 05:30:00|117.4|115.2|117.62|115.42|117.62|115.42|117.4|115.2|0
1710480900000|2024-03-15 05:35:00|117.7|115.5|117.7|115.5|117.7|115.5|117.47|115.27|0
1710481200000|2024-03-15 05:40:00|117.62|115.42|118.29|116.09|118.29|116.09|117.62|115.42|0
1710481500000|2024-03-15 05:45:00|118.22|116.02|117.77|115.57|118.22|116.02|117.77|115.57|0
1710481800000|2024-03-15 05:50:00|117.69|115.49|117.32|115.12|117.81|115.61|117.32|115.12|0
1710482100000|2024-03-15 05:55:00|117.24|115.04|117.65|115.45|117.69|115.49|117.24|115.04|0
1710482400000|2024-03-15 06:00:00|117.69|115.49|117.8|115.6|117.91|115.71|117.65|115.45|0
1710482700000|2024-03-15 06:05:00|117.84|115.64|117.65|115.45|117.84|115.64|117.54|115.34|0
1710483000000|2024-03-15 06:10:00|117.61|115.41|117.68|115.48|117.83|115.63|117.61|115.41|0
1710483300000|2024-03-15 06:15:00|117.72|115.52|117.08|114.88|117.72|115.52|117.08|114.88|0
1710483600000|2024-03-15 06:20:00|117.12|114.92|117.31|115.11|117.38|115.18|117.08|114.88|0
1710483900000|2024-03-15 06:25:00|117.23|115.03|117.75|115.55|117.75|115.55|117.23|115.03|0
1710484200000|2024-03-15 06:30:00|117.72|115.52|117.75|115.55|117.9|115.7|117.68|115.48|0
1710484500000|2024-03-15 06:35:00|117.79|115.59|117.75|115.55|117.9|115.7|117.6|115.4|0
1710484800000|2024-03-15 06:40:00|117.79|115.59|117.67|115.47|117.82|115.62|117.6|115.4|0
1710485100000|2024-03-15 06:45:00|117.75|115.55|117.52|115.32|117.75|115.55|117.45|115.25|0
1710485400000|2024-03-15 06:50:00|117.59|115.39|118.04|115.84|118.12|115.92|117.52|115.32|0
1710485700000|2024-03-15 06:55:00|118.12|115.92|117.74|115.54|118.19|115.99|117.74|115.54|0
1710486000000|2024-03-15 07:00:00|117.7|115.5|117.22|115.02|118.04|115.84|117.22|115.02|0
1710486300000|2024-03-15 07:05:00|117.29|115.09|117.14|114.94|117.48|115.28|116.92|114.72|0
1710486600000|2024-03-15 07:10:00|117.18|114.98|116.92|114.72|117.21|115.01|116.84|114.64|0
1710486900000|2024-03-15 07:15:00|116.95|114.75|116.62|114.42|117.21|115.01|116.62|114.42|0
1710487200000|2024-03-15 07:20:00|116.54|114.34|116.51|114.31|116.84|114.64|116.39|114.19|0
1710487500000|2024-03-15 07:25:00|116.61|114.41|116.24|114.04|116.69|114.49|116.17|113.97|0
1710487800000|2024-03-15 07:30:00|116.21|114.01|116.24|114.04|116.54|114.34|116.17|113.97|0
1710488100000|2024-03-15 07:35:00|116.17|113.97|115.33|113.13|116.64|114.44|115.33|113.13|0
1710488400000|2024-03-15 07:40:00|115.37|113.17|115.44|113.24|115.51|113.31|115.36|113.16|0
1710488700000|2024-03-15 07:45:00|115.36|113.16|115.73|113.53|115.88|113.68|115.29|113.09|0
1710489000000|2024-03-15 07:50:00|115.77|113.57|116.14|113.94|116.21|114.01|115.73|113.53|0
1710489300000|2024-03-15 07:55:00|116.17|113.97|116.99|114.79|116.99|114.79|116.17|113.97|0
1710489600000|2024-03-15 08:00:00|116.84|114.64|116.1|113.9|116.84|114.64|116.1|113.9|0
1710489900000|2024-03-15 08:05:00|115.99|113.79|115.35|113.15|116.02|113.82|115.13|112.93|0
1710490200000|2024-03-15 08:10:00|115.43|113.23|115.5|113.3|115.65|113.45|115.28|113.08|0
1710490500000|2024-03-15 08:15:00|115.43|113.23|115.57|113.37|115.72|113.52|115.2|113|0
1710490800000|2024-03-15 08:20:00|115.54|113.34|115.39|113.19|115.65|113.45|115.35|113.15|0
1710491100000|2024-03-15 08:25:00|115.35|113.15|115.49|113.29|115.79|113.59|115.2|113|0
1710491400000|2024-03-15 08:30:00|115.46|113.26|115.64|113.44|115.64|113.44|115.2|113|0
1710491700000|2024-03-15 08:35:00|115.71|113.51|115.34|113.14|116.08|113.88|115.34|113.14|0
1710492000000|2024-03-15 08:40:00|115.27|113.07|114.83|112.63|115.27|113.07|114.83|112.63|0
1710492300000|2024-03-15 08:45:00|114.9|112.7|115.12|112.92|115.19|112.99|114.82|112.62|0
1710492600000|2024-03-15 08:50:00|115.08|112.88|115.12|112.92|115.34|113.14|114.9|112.7|0
1710492900000|2024-03-15 08:55:00|115.04|112.84|114.97|112.77|115.12|112.92|114.82|112.62|0
1710493200000|2024-03-15 09:00:00|114.89|112.69|114.64|112.44|114.97|112.77|114.45|112.25|0
1710493500000|2024-03-15 09:05:00|114.6|112.4|114.23|112.03|114.82|112.62|114.16|111.96|0
1710493800000|2024-03-15 09:10:00|114.27|112.07|114.45|112.25|114.52|112.32|114.16|111.96|0
1710494100000|2024-03-15 09:15:00|114.52|112.32|114.23|112.03|114.81|112.61|114.23|112.03|0
1710494400000|2024-03-15 09:20:00|114.3|112.1|114.08|111.88|114.45|112.25|113.86|111.66|0
1710494700000|2024-03-15 09:25:00|114.15|111.95|114.22|112.02|114.74|112.54|114.08|111.88|0
1710495000000|2024-03-15 09:30:00|114.15|111.95|112.98|110.78|114.15|111.95|112.98|110.78|0
1710495300000|2024-03-15 09:35:00|113.05|110.85|113.05|110.85|113.34|111.14|112.98|110.78|0
1710495600000|2024-03-15 09:40:00|113.13|110.93|113.27|111.07|113.27|111.07|113.05|110.85|0
1710495900000|2024-03-15 09:45:00|113.2|111|112.9|110.7|113.2|111|112.83|110.63|0
1710496200000|2024-03-15 09:50:00|112.87|110.67|112.32|110.12|113.34|111.14|112.32|110.12|0
1710496500000|2024-03-15 09:55:00|112.39|110.19|112.86|110.66|112.86|110.66|112.32|110.12|0
1710496800000|2024-03-15 10:00:00|112.82|110.62|112.31|110.11|112.82|110.62|112.17|109.97|0
1710497100000|2024-03-15 10:05:00|112.39|110.19|112.24|110.04|112.46|110.26|112.1|109.9|0
1710497400000|2024-03-15 10:10:00|112.28|110.08|112.31|110.11|112.31|110.11|112.06|109.86|0
1710497700000|2024-03-15 10:15:00|112.38|110.18|112.2|110|112.49|110.29|112.13|109.93|0
1710498000000|2024-03-15 10:20:00|112.24|110.04|112.16|109.96|112.24|110.04|111.88|109.68|0
1710498300000|2024-03-15 10:25:00|112.24|110.04|112.23|110.03|112.38|110.18|112.06|109.86|0
1710498600000|2024-03-15 10:30:00|112.31|110.11|111.65|109.45|112.38|110.18|111.65|109.45|0
1710498900000|2024-03-15 10:35:00|111.58|109.38|111.44|109.24|111.73|109.53|111.44|109.24|0
1710499200000|2024-03-15 10:40:00|111.51|109.31|111.8|109.6|111.8|109.6|111.36|109.16|0
1710499500000|2024-03-15 10:45:00|111.72|109.52|111.58|109.38|111.8|109.6|111.54|109.34|0
1710499800000|2024-03-15 10:50:00|111.51|109.31|111.43|109.23|111.65|109.45|111.36|109.16|0
1710500100000|2024-03-15 10:55:00|111.5|109.3|111.83|109.63|111.86|109.66|111.33|109.13|0
1710500400000|2024-03-15 11:00:00|111.86|109.66|112|109.8|112.22|110.02|111.86|109.66|0
1710500700000|2024-03-15 11:05:00|111.93|109.73|112|109.8|112.08|109.88|111.79|109.59|0
1710501000000|2024-03-15 11:10:00|112.04|109.84|111.78|109.58|112.29|110.09|111.78|109.58|0
1710501300000|2024-03-15 11:15:00|111.86|109.66|111.75|109.55|111.86|109.66|111.46|109.26|0
1710501600000|2024-03-15 11:20:00|111.78|109.58|111.42|109.22|111.78|109.58|111.35|109.15|0
1710501900000|2024-03-15 11:25:00|111.49|109.29|111.56|109.36|111.56|109.36|111.28|109.08|0
1710502200000|2024-03-15 11:30:00|111.63|109.43|111.56|109.36|111.71|109.51|111.42|109.22|0
1710502500000|2024-03-15 11:35:00|111.49|109.29|111.34|109.14|111.6|109.4|111.34|109.14|0
1710502800000|2024-03-15 11:40:00|111.42|109.22|111.85|109.65|111.85|109.65|111.31|109.11|0
1710503100000|2024-03-15 11:45:00|111.77|109.57|111.84|109.64|112.13|109.93|111.77|109.57|0
1710503400000|2024-03-15 11:50:00|111.81|109.61|111.99|109.79|112.13|109.93|111.56|109.36|0
1710503700000|2024-03-15 11:55:00|112.06|109.86|112.71|110.51|113|110.8|112.06|109.86|0
1710504000000|2024-03-15 12:00:00|112.64|110.44|112.85|110.65|113.22|111.02|112.64|110.44|0
1710504300000|2024-03-15 12:05:00|112.78|110.58|113.14|110.94|113.51|111.31|112.71|110.51|0
1710504600000|2024-03-15 12:10:00|113.18|110.98|113.94|111.74|114.16|111.96|112.99|110.79|0
1710504900000|2024-03-15 12:15:00|114.01|111.81|113.79|111.59|114.16|111.96|113.72|111.52|0
1710505200000|2024-03-15 12:20:00|113.72|111.52|113.79|111.59|113.98|111.78|113.57|111.37|0
1710505500000|2024-03-15 12:25:00|113.72|111.52|113.53|111.33|114.01|111.81|113.42|111.22|0
1710505800000|2024-03-15 12:30:00|113.28|111.08|112.99|110.79|114.01|111.81|112.95|110.75|0
1710506100000|2024-03-15 12:35:00|113.06|110.86|114|111.8|114|111.8|112.91|110.71|0
1710506400000|2024-03-15 12:40:00|114.22|112.02|114.66|112.46|115.33|113.13|113.93|111.73|0
1710506700000|2024-03-15 12:45:00|114.59|112.39|114.73|112.53|115.25|113.05|114.29|112.09|0
1710507000000|2024-03-15 12:50:00|114.59|112.39|113.63|111.43|114.66|112.46|113.49|111.29|0
1710507300000|2024-03-15 12:55:00|113.71|111.51|114.14|111.94|114.51|112.31|113.63|111.43|0
1710507600000|2024-03-15 13:00:00|114.18|111.98|114.4|112.2|114.8|112.6|113.85|111.65|0
1710507900000|2024-03-15 13:05:00|114.36|112.16|115.32|113.12|115.84|113.64|114.36|112.16|0
1710508200000|2024-03-15 13:10:00|115.54|113.34|116.62|114.42|116.65|114.45|115.39|113.19|0
1710508500000|2024-03-15 13:15:00|116.69|114.49|117.62|115.42|118.37|116.17|116.65|114.45|0
1710508800000|2024-03-15 13:20:00|117.47|115.27|120.57|118.37|120.57|118.37|117.47|115.27|0
1710509100000|2024-03-15 13:25:00|120.65|118.45|124.29|122.09|124.52|122.32|120.57|118.37|0
1710509400000|2024-03-15 13:30:00|124.52|122.32|122.19|119.99|124.76|122.56|120.8|118.6|0
1710509700000|2024-03-15 13:35:00|122.07|119.87|123.58|121.38|124.33|122.13|122.07|119.87|0
1710510000000|2024-03-15 13:40:00|123.66|121.46|125.38|123.18|125.58|123.38|121.57|119.37|0
1710510300000|2024-03-15 13:45:00|125.7|123.5|125.02|122.82|126.09|123.89|121.28|119.08|0
1710510600000|2024-03-15 13:50:00|124.9|122.7|124.88|122.24|125.43|122.86|123.88|121.61|0
1710510900000|2024-03-15 13:55:00|124.95|122.31|125.19|122.55|125.43|122.79|123.78|121.14|0
1710511200000|2024-03-15 14:00:00|125.55|122.91|126.06|123.42|126.93|124.29|124.17|121.53|0
1710511500000|2024-03-15 14:05:00|125.82|123.18|125.82|123.18|128.05|125.41|125.74|123.1|0
1710511800000|2024-03-15 14:10:00|125.74|123.1|124|121.36|125.9|123.26|123.69|121.05|0
1710512100000|2024-03-15 14:15:00|124.08|121.44|123.85|121.21|124.16|121.52|122.68|120.04|0
1710512400000|2024-03-15 14:20:00|124.08|121.44|122.83|120.19|124.63|121.99|122.6|119.96|0
1710512700000|2024-03-15 14:25:00|122.99|120.35|123.06|120.42|123.84|121.2|122.21|119.57|0
1710513000000|2024-03-15 14:30:00|123.22|120.58|123.45|120.81|123.96|121.32|122.52|119.88|0
1710513300000|2024-03-15 14:35:00|123.37|120.73|121.43|118.79|123.37|120.73|120.81|118.17|0
1710513600000|2024-03-15 14:40:00|121.35|118.71|121.27|118.63|121.35|118.71|120.43|117.79|0
1710513900000|2024-03-15 14:45:00|121.12|118.48|119.28|116.64|121.12|118.48|118.97|116.33|0
1710514200000|2024-03-15 14:50:00|119.35|116.71|120.04|117.4|120.35|117.71|119.2|116.56|0
1710514500000|2024-03-15 14:55:00|120.19|117.55|120.88|118.24|121.34|118.7|119.35|116.71|0
1710514800000|2024-03-15 15:00:00|120.57|117.93|120.88|118.24|121.61|118.97|120.57|117.93|0
1710515100000|2024-03-15 15:05:00|120.95|118.31|122.11|119.47|122.65|120.01|120.95|118.31|0
1710515400000|2024-03-15 15:10:00|122.03|119.39|122.5|119.86|122.65|120.01|121.03|118.39|0
1710515700000|2024-03-15 15:15:00|122.65|120.01|123.12|120.48|123.27|120.63|121.41|118.77|0
1710516000000|2024-03-15 15:20:00|123.04|120.4|123.11|120.47|123.74|121.1|122.57|119.93|0
1710516300000|2024-03-15 15:25:00|122.88|120.24|121.95|119.31|123.5|120.86|121.64|119|0
1710516600000|2024-03-15 15:30:00|122.03|119.39|123.19|120.55|123.19|120.55|121.64|119|0
1710516900000|2024-03-15 15:35:00|123.11|120.47|123.58|120.94|124.21|121.57|122.57|119.93|0
1710517200000|2024-03-15 15:40:00|123.66|121.02|124.9|122.26|125.29|122.65|123.5|120.86|0
1710517500000|2024-03-15 15:45:00|124.98|122.34|126.04|123.4|126.08|123.44|124.66|122.02|0
1710517800000|2024-03-15 15:50:00|126.08|123.44|125.68|123.04|126.08|123.44|124.98|122.34|0
1710518100000|2024-03-15 15:55:00|125.76|123.12|125.68|123.04|126.24|123.6|125.21|122.57|0
1710518400000|2024-03-15 16:00:00|125.76|123.12|126|123.36|126.16|123.52|125.29|122.65|0
1710518700000|2024-03-15 16:05:00|126.08|123.44|126.39|123.75|126.55|123.91|126|123.36|0
1710519000000|2024-03-15 16:10:00|126.47|123.83|127.2|125|127.4|125.2|126.01|123.67|0
1710519300000|2024-03-15 16:15:00|127.28|125.08|128.46|126.26|128.7|126.5|126.77|124.57|0
1710519600000|2024-03-15 16:20:00|128.54|126.34|128.06|125.86|128.54|126.34|127.42|125.22|0
1710519900000|2024-03-15 16:25:00|127.98|125.78|128.22|126.02|128.46|126.26|127.5|125.3|0
1710520200000|2024-03-15 16:30:00|128.3|126.1|128.38|126.18|128.54|126.34|126.7|124.5|0
1710520500000|2024-03-15 16:35:00|128.46|126.26|127.66|125.46|128.86|126.66|127.34|125.14|0
1710520800000|2024-03-15 16:40:00|127.74|125.54|128.45|126.25|128.77|126.57|127.5|125.3|0
1710521100000|2024-03-15 16:45:00|128.53|126.33|129.09|126.89|129.17|126.97|127.73|125.53|0
1710521400000|2024-03-15 16:50:00|129.17|126.97|131.14|128.94|131.14|128.94|128.93|126.73|0
1710521700000|2024-03-15 16:55:00|131.22|129.02|131.18|128.98|131.51|129.31|130.86|128.66|0
1710522000000|2024-03-15 17:00:00|131.22|129.02|131.06|128.86|131.3|129.1|130.25|128.05|0
1710522300000|2024-03-15 17:05:00|131.14|128.94|129.12|126.92|131.14|128.94|129.04|126.84|0
1710522600000|2024-03-15 17:10:00|129.2|127|128.96|126.76|129.36|127.16|128.08|125.88|0
1710522900000|2024-03-15 17:15:00|129.04|126.84|129.19|126.99|129.27|127.07|128.63|126.43|0
1710523200000|2024-03-15 17:20:00|129.27|127.07|127.28|125.08|129.27|127.07|127.2|125|0
1710523500000|2024-03-15 17:25:00|127.12|124.92|128.31|126.11|128.55|126.35|126.88|124.68|0
1710523800000|2024-03-15 17:30:00|128.47|126.27|128.47|126.27|128.71|126.51|127.75|125.55|0
1710524100000|2024-03-15 17:35:00|128.39|126.19|127.51|125.31|128.55|126.35|127.51|125.31|0
1710524400000|2024-03-15 17:40:00|127.59|125.39|127.83|125.63|127.83|125.63|127.19|124.99|0
1710524700000|2024-03-15 17:45:00|127.91|125.71|129.14|126.94|129.18|126.98|127.91|125.71|0
1710525000000|2024-03-15 17:50:00|129.18|126.98|127.5|125.3|129.18|126.98|127.42|125.22|0
1710525300000|2024-03-15 17:55:00|127.58|125.38|126.47|124.27|127.58|125.38|126.31|124.11|0
1710525600000|2024-03-15 18:00:00|126.39|124.19|126.12|123.92|127.46|125.26|125.76|123.56|0
1710525900000|2024-03-15 18:05:00|126.2|124|127.45|124.81|127.77|125.13|126.12|123.92|0
1710526200000|2024-03-15 18:10:00|127.61|124.97|127.92|125.28|128.16|125.52|126.97|124.33|0
1710526500000|2024-03-15 18:15:00|127.85|125.21|127.05|124.41|128.16|125.52|127.05|124.41|0
1710526800000|2024-03-15 18:20:00|126.89|124.25|127.76|125.12|127.76|125.12|126.5|123.86|0
1710527100000|2024-03-15 18:25:00|127.84|125.2|127.52|124.88|128.64|126|127.36|124.72|0
1710527400000|2024-03-15 18:30:00|127.6|124.96|127.2|124.56|127.76|125.12|126.57|123.93|0
1710527700000|2024-03-15 18:35:00|127.28|124.64|125.86|123.22|127.68|125.04|125.86|123.22|0
1710528000000|2024-03-15 18:40:00|125.78|123.14|124.92|122.28|125.86|123.22|124.29|121.65|0
1710528300000|2024-03-15 18:45:00|124.84|122.2|126.64|124|126.96|124.32|124.84|122.2|0
1710528600000|2024-03-15 18:50:00|126.72|124.08|125.3|122.66|126.72|124.08|125.3|122.66|0
1710528900000|2024-03-15 18:55:00|125.38|122.74|125.54|122.9|125.69|123.05|124.75|122.11|0
1710529200000|2024-03-15 19:00:00|125.38|122.74|123.26|120.62|126.09|123.45|123.26|120.62|0
1710529500000|2024-03-15 19:05:00|123.34|120.7|124.9|122.26|124.9|122.26|123.26|120.62|0
1710529800000|2024-03-15 19:10:00|124.82|122.18|124.19|121.55|125.22|122.58|123.96|121.32|0
1710530100000|2024-03-15 19:15:00|124.12|121.48|124.82|122.18|125.13|122.49|123.96|121.32|0
1710530400000|2024-03-15 19:20:00|124.74|122.1|124.9|122.26|125.84|123.2|124.51|121.87|0
1710530700000|2024-03-15 19:25:00|124.74|122.1|124.11|121.47|124.82|122.18|123.1|120.46|0
1710531000000|2024-03-15 19:30:00|124.19|121.55|125.05|122.41|125.52|122.88|123.95|121.31|0
1710531300000|2024-03-15 19:35:00|125.09|122.45|125.92|123.28|126.07|123.43|124.26|121.62|0
1710531600000|2024-03-15 19:40:00|125.99|123.35|125.91|123.27|126.47|123.83|125.44|122.8|0
1710531900000|2024-03-15 19:45:00|125.99|123.35|124.81|122.17|126.31|123.67|124.73|122.09|0
1710532200000|2024-03-15 19:50:00|125.04|122.4|126.21|123.13|126.61|123.83|124.89|122.25|0
1710532500000|2024-03-15 19:55:00|126.13|123.05|125.18|122.1|127.16|124.08|125.1|122.02|0
1710532800000|2024-03-15 20:00:00|125.42|122.34|124.63|121.55|125.81|122.73|124.32|121.24|0
1710533100000|2024-03-15 20:05:00|124.71|121.63|125.02|121.94|125.34|122.26|124.63|121.55|0
1710533400000|2024-03-15 20:10:00|125.1|122.02|125.1|122.02|125.33|122.25|125.1|122.02|0
1710721500000|2024-03-18 00:25:00|124.92|122.72|125.08|122.88|125.08|122.88|124.92|122.72|0
1710721800000|2024-03-18 00:30:00|125|122.8|125|122.8|125.31|123.11|124.92|122.72|0
1710722100000|2024-03-18 00:35:00|124.99|122.79|124.99|122.79|125.07|122.87|124.84|122.64|0
1710722400000|2024-03-18 00:40:00|125.07|122.87|124.6|122.4|125.07|122.87|124.6|122.4|0
1710722700000|2024-03-18 00:45:00|124.52|122.32|124.52|122.32|124.83|122.63|124.36|122.16|0
1710723000000|2024-03-18 00:50:00|124.44|122.24|124.59|122.39|124.6|122.4|124.44|122.24|0
1710723300000|2024-03-18 00:55:00|124.56|122.36|124.36|122.16|124.56|122.36|124.2|122|0
1710723600000|2024-03-18 01:00:00|124.44|122.24|124.43|122.23|124.51|122.31|124.2|122|0
1710723900000|2024-03-18 01:05:00|124.4|122.2|124.04|121.84|124.4|122.2|123.89|121.69|0
1710724200000|2024-03-18 01:10:00|124|121.8|123.8|121.6|124.04|121.84|123.65|121.45|0
1710724500000|2024-03-18 01:15:00|123.88|121.68|124.27|122.07|124.27|122.07|123.88|121.68|0
1710724800000|2024-03-18 01:20:00|124.31|122.11|124.19|121.99|124.58|122.38|124.19|121.99|0
1710725100000|2024-03-18 01:25:00|124.11|121.91|124.27|122.07|124.5|122.3|124.03|121.83|0
1710725400000|2024-03-18 01:30:00|124.19|121.99|123.92|121.72|124.19|121.99|123.8|121.6|0
1710725700000|2024-03-18 01:35:00|123.88|121.68|123.64|121.44|123.95|121.75|123.48|121.28|0
1710726000000|2024-03-18 01:40:00|123.68|121.48|123.64|121.44|123.68|121.48|123.48|121.28|0
1710726300000|2024-03-18 01:45:00|123.72|121.52|123.4|121.2|123.72|121.52|123.4|121.2|0
1710726600000|2024-03-18 01:50:00|123.32|121.12|123.24|121.04|123.63|121.43|123.17|120.97|0
1710726900000|2024-03-18 01:55:00|123.17|120.97|123.16|120.96|123.24|121.04|122.93|120.73|0
1710727200000|2024-03-18 02:00:00|123.09|120.89|123.16|120.96|123.24|121.04|122.85|120.65|0
1710727500000|2024-03-18 02:05:00|123.24|121.04|123.08|120.88|123.32|121.12|123.08|120.88|0
1710727800000|2024-03-18 02:10:00|123.16|120.96|123.08|120.88|123.24|121.04|122.85|120.65|0
1710728100000|2024-03-18 02:15:00|123.04|120.84|123.23|121.03|123.23|121.03|122.96|120.76|0
1710728400000|2024-03-18 02:20:00|123.16|120.96|122.77|120.57|123.16|120.96|122.65|120.45|0
1710728700000|2024-03-18 02:25:00|122.73|120.53|122.65|120.45|122.84|120.64|122.61|120.41|0
1710729000000|2024-03-18 02:30:00|122.61|120.41|122.69|120.49|123|120.8|122.61|120.41|0
1710729300000|2024-03-18 02:35:00|122.61|120.41|122.53|120.33|122.61|120.41|122.45|120.25|0
1710729600000|2024-03-18 02:40:00|122.61|120.41|122.53|120.33|122.61|120.41|122.53|120.33|0
1710729900000|2024-03-18 02:45:00|122.45|120.25|122.37|120.17|122.45|120.25|122.29|120.09|0
1710730200000|2024-03-18 02:50:00|122.29|120.09|122.45|120.25|122.52|120.32|122.21|120.01|0
1710730500000|2024-03-18 02:55:00|122.37|120.17|122.44|120.24|122.44|120.24|122.37|120.17|0
1710730800000|2024-03-18 03:00:00|122.37|120.17|122.21|120.01|122.41|120.21|122.06|119.86|0
1710731100000|2024-03-18 03:05:00|122.13|119.93|121.98|119.78|122.29|120.09|121.98|119.78|0
1710731400000|2024-03-18 03:10:00|122.02|119.82|121.9|119.7|122.05|119.85|121.74|119.54|0
1710731700000|2024-03-18 03:15:00|121.82|119.62|122.05|119.85|122.05|119.85|121.82|119.62|0
1710732000000|2024-03-18 03:20:00|121.97|119.77|121.97|119.77|121.97|119.77|121.89|119.69|0
1710732300000|2024-03-18 03:25:00|121.89|119.69|121.89|119.69|121.89|119.69|121.74|119.54|0
1710732600000|2024-03-18 03:30:00|121.81|119.61|122.12|119.92|122.2|120|121.81|119.61|0
1710732900000|2024-03-18 03:35:00|122.04|119.84|122.04|119.84|122.04|119.84|121.89|119.69|0
1710733200000|2024-03-18 03:40:00|122.12|119.92|122.35|120.15|122.5|120.3|122.12|119.92|0
1710733500000|2024-03-18 03:45:00|122.31|120.11|122.12|119.92|122.35|120.15|122.12|119.92|0
1710733800000|2024-03-18 03:50:00|122.16|119.96|122.19|119.99|122.35|120.15|122.11|119.91|0
1710734100000|2024-03-18 03:55:00|122.27|120.07|121.96|119.76|122.34|120.14|121.96|119.76|0
1710734400000|2024-03-18 04:00:00|122.03|119.83|121.96|119.76|122.11|119.91|121.96|119.76|0
1710734700000|2024-03-18 04:05:00|121.88|119.68|121.8|119.6|122.03|119.83|121.72|119.52|0
1710735000000|2024-03-18 04:10:00|121.72|119.52|121.49|119.29|121.72|119.52|121.49|119.29|0
1710735300000|2024-03-18 04:15:00|121.45|119.25|121.6|119.4|121.64|119.44|121.41|119.21|0
1710735600000|2024-03-18 04:20:00|121.56|119.36|121.56|119.36|121.8|119.6|121.56|119.36|0
1710735900000|2024-03-18 04:25:00|121.64|119.44|121.56|119.36|121.64|119.44|121.56|119.36|0
1710736200000|2024-03-18 04:30:00|121.48|119.28|121.33|119.13|121.48|119.28|121.25|119.05|0
1710736500000|2024-03-18 04:35:00|121.37|119.17|121.33|119.13|121.48|119.28|121.25|119.05|0
1710736800000|2024-03-18 04:40:00|121.29|119.09|121.25|119.05|121.29|119.09|121.17|118.97|0
1710737100000|2024-03-18 04:45:00|121.32|119.12|121.48|119.28|121.48|119.28|121.25|119.05|0
1710737400000|2024-03-18 04:50:00|121.4|119.2|121.4|119.2|121.48|119.28|121.24|119.04|0
1710737700000|2024-03-18 04:55:00|121.47|119.27|121.4|119.2|121.47|119.27|121.4|119.2|0
1710738000000|2024-03-18 05:00:00|121.47|119.27|121.32|119.12|121.55|119.35|121.32|119.12|0
1710738300000|2024-03-18 05:05:00|121.24|119.04|121.24|119.04|121.32|119.12|121.08|118.88|0
1710738600000|2024-03-18 05:10:00|121.31|119.11|121.16|118.96|121.31|119.11|121.16|118.96|0
1710738900000|2024-03-18 05:15:00|121.24|119.04|121.31|119.11|121.31|119.11|121.08|118.88|0
1710739200000|2024-03-18 05:20:00|121.23|119.03|121.23|119.03|121.39|119.19|121.16|118.96|0
1710739500000|2024-03-18 05:25:00|121.31|119.11|120.92|118.72|121.31|119.11|120.92|118.72|0
1710739800000|2024-03-18 05:30:00|121|118.8|120.92|118.72|121|118.8|120.85|118.65|0
1710740100000|2024-03-18 05:35:00|120.88|118.68|120.84|118.64|121|118.8|120.84|118.64|0
1710740400000|2024-03-18 05:40:00|120.77|118.57|120.92|118.72|120.92|118.72|120.69|118.49|0
1710740700000|2024-03-18 05:45:00|120.84|118.64|120.69|118.49|120.84|118.64|120.69|118.49|0
1710741000000|2024-03-18 05:50:00|120.73|118.53|120.68|118.48|120.76|118.56|120.68|118.48|0
1710741300000|2024-03-18 05:55:00|120.76|118.56|120.76|118.56|120.76|118.56|120.61|118.41|0
1710741600000|2024-03-18 06:00:00|120.72|118.52|120.6|118.4|120.83|118.63|120.57|118.37|0
1710741900000|2024-03-18 06:05:00|120.64|118.44|120.37|118.17|120.68|118.48|120.3|118.1|0
1710742200000|2024-03-18 06:10:00|120.34|118.14|120.37|118.17|120.45|118.25|120.3|118.1|0
1710742500000|2024-03-18 06:15:00|120.33|118.13|120.6|118.4|120.6|118.4|120.29|118.09|0
1710742800000|2024-03-18 06:20:00|120.52|118.32|120.67|118.47|120.67|118.47|120.37|118.17|0
1710743100000|2024-03-18 06:25:00|120.6|118.4|120.82|118.62|120.9|118.7|120.6|118.4|0
1710743400000|2024-03-18 06:30:00|120.67|118.47|120.59|118.39|120.82|118.62|120.59|118.39|0
1710743700000|2024-03-18 06:35:00|120.67|118.47|120.82|118.62|120.82|118.62|120.59|118.39|0
1710744000000|2024-03-18 06:40:00|120.86|118.66|120.74|118.54|120.9|118.7|120.67|118.47|0
1710744300000|2024-03-18 06:45:00|120.82|118.62|120.43|118.23|120.82|118.62|120.43|118.23|0
1710744600000|2024-03-18 06:50:00|120.47|118.27|120.74|118.54|120.82|118.62|120.43|118.23|0
1710744900000|2024-03-18 06:55:00|120.78|118.58|120.81|118.61|120.89|118.69|120.74|118.54|0
1710745200000|2024-03-18 07:00:00|120.89|118.69|120.58|118.38|121.04|118.84|120.58|118.38|0
1710745500000|2024-03-18 07:05:00|120.66|118.46|121.12|118.92|121.12|118.92|120.58|118.38|0
1710745800000|2024-03-18 07:10:00|121.04|118.84|121.04|118.84|121.27|119.07|120.92|118.72|0
1710746100000|2024-03-18 07:15:00|120.96|118.76|121.19|118.99|121.27|119.07|120.81|118.61|0
1710746400000|2024-03-18 07:20:00|121.15|118.95|120.88|118.68|121.15|118.95|120.5|118.3|0
1710746700000|2024-03-18 07:25:00|120.8|118.6|121.49|119.29|121.57|119.37|120.73|118.53|0
1710747000000|2024-03-18 07:30:00|121.57|119.37|121.18|118.98|121.57|119.37|121.03|118.83|0
1710747300000|2024-03-18 07:35:00|121.11|118.91|120.95|118.75|121.15|118.95|120.87|118.67|0
1710747600000|2024-03-18 07:40:00|121.03|118.83|120.8|118.6|121.1|118.9|120.41|118.21|0
1710747900000|2024-03-18 07:45:00|120.72|118.52|121.02|118.82|121.02|118.82|120.49|118.29|0
1710748200000|2024-03-18 07:50:00|121.1|118.9|121.33|119.13|121.48|119.28|120.99|118.79|0
1710748500000|2024-03-18 07:55:00|121.41|119.21|121.71|119.51|121.79|119.59|121.25|119.05|0
1710748800000|2024-03-18 08:00:00|121.79|119.59|120.79|118.59|121.87|119.67|120.52|118.32|0
1710749100000|2024-03-18 08:05:00|120.87|118.67|120.94|118.74|121.4|119.2|120.71|118.51|0
1710749400000|2024-03-18 08:10:00|120.9|118.7|120.86|118.66|120.94|118.74|120.6|118.4|0
1710749700000|2024-03-18 08:15:00|120.78|118.58|121.4|119.2|121.47|119.27|120.63|118.43|0
1710750000000|2024-03-18 08:20:00|121.47|119.27|121.4|119.2|121.78|119.58|121.09|118.89|0
1710750300000|2024-03-18 08:25:00|121.47|119.27|122.09|119.89|122.09|119.89|121.13|118.93|0
1710750600000|2024-03-18 08:30:00|122.16|119.96|122.09|119.89|122.4|120.2|121.7|119.5|0
1710750900000|2024-03-18 08:35:00|122.08|119.88|121.77|119.57|122.16|119.96|121.7|119.5|0
1710751200000|2024-03-18 08:40:00|121.85|119.65|121.27|119.07|121.85|119.65|121.23|119.03|0
1710751500000|2024-03-18 08:45:00|121.23|119.03|120.69|118.49|121.39|119.19|120.69|118.49|0
1710751800000|2024-03-18 08:50:00|120.54|118.34|119.93|117.73|120.77|118.57|119.93|117.73|0
1710752100000|2024-03-18 08:55:00|120.01|117.81|119.39|117.19|120.01|117.81|119.32|117.12|0
1710752400000|2024-03-18 09:00:00|119.32|117.12|119.09|116.89|119.55|117.35|118.94|116.74|0
1710752700000|2024-03-18 09:05:00|119.17|116.97|119.54|117.34|119.62|117.42|119.01|116.81|0
1710753000000|2024-03-18 09:10:00|119.58|117.38|119.92|117.72|119.92|117.72|119.47|117.27|0
1710753300000|2024-03-18 09:15:00|120.07|117.87|120.45|118.25|120.45|118.25|120.07|117.87|0
1710753600000|2024-03-18 09:20:00|120.53|118.33|120.22|118.02|120.76|118.56|120.11|117.91|0
1710753900000|2024-03-18 09:25:00|120.15|117.95|119.99|117.79|120.22|118.02|119.92|117.72|0
1710754200000|2024-03-18 09:30:00|119.96|117.76|120.14|117.94|120.22|118.02|119.92|117.72|0
1710754500000|2024-03-18 09:35:00|120.18|117.98|119.91|117.71|120.45|118.25|119.84|117.64|0
1710754800000|2024-03-18 09:40:00|119.99|117.79|119.61|117.41|119.99|117.79|119.53|117.33|0
1710755100000|2024-03-18 09:45:00|119.65|117.45|119.83|117.63|119.91|117.71|119.53|117.33|0
1710755400000|2024-03-18 09:50:00|119.8|117.6|119.98|117.78|120.14|117.94|119.6|117.4|0
1710755700000|2024-03-18 09:55:00|119.95|117.75|119.9|117.7|119.98|117.78|119.6|117.4|0
1710756000000|2024-03-18 10:00:00|119.83|117.63|119.83|117.63|119.98|117.78|119.67|117.47|0
1710756300000|2024-03-18 10:05:00|119.79|117.59|120.13|117.93|120.13|117.93|119.79|117.59|0
1710756600000|2024-03-18 10:10:00|120.05|117.85|119.67|117.47|120.36|118.16|119.67|117.47|0
1710756900000|2024-03-18 10:15:00|119.75|117.55|120.05|117.85|120.05|117.85|119.44|117.24|0
1710757200000|2024-03-18 10:20:00|120.09|117.89|119.59|117.39|120.13|117.93|119.59|117.39|0
1710757500000|2024-03-18 10:25:00|119.51|117.31|119.59|117.39|119.89|117.69|119.51|117.31|0
1710757800000|2024-03-18 10:30:00|119.55|117.35|119.7|117.5|119.89|117.69|119.28|117.08|0
1710758100000|2024-03-18 10:35:00|119.66|117.46|119.74|117.54|119.74|117.54|119.47|117.27|0
1710758400000|2024-03-18 10:40:00|119.66|117.46|118.98|116.78|119.74|117.54|118.75|116.55|0
1710758700000|2024-03-18 10:45:00|119.05|116.85|119.32|117.12|119.35|117.15|118.82|116.62|0
1710759000000|2024-03-18 10:50:00|119.35|117.15|119.16|116.96|119.35|117.15|118.97|116.77|0
1710759300000|2024-03-18 10:55:00|119.2|117|119.2|117|119.35|117.15|119.05|116.85|0
1710759600000|2024-03-18 11:00:00|119.27|117.07|119.12|116.92|119.58|117.38|119.12|116.92|0
1710759900000|2024-03-18 11:05:00|119.2|117|118.82|116.62|119.2|117|118.82|116.62|0
1710760200000|2024-03-18 11:10:00|118.78|116.58|117.91|115.71|118.89|116.69|117.91|115.71|0
1710760500000|2024-03-18 11:15:00|117.83|115.63|117.61|115.41|117.91|115.71|117.38|115.18|0
1710760800000|2024-03-18 11:20:00|117.57|115.37|116.41|114.21|117.57|115.37|116.41|114.21|0
1710761100000|2024-03-18 11:25:00|116.48|114.28|115.81|113.61|116.56|114.36|115.66|113.46|0
1710761400000|2024-03-18 11:30:00|115.74|113.54|114.92|112.72|115.81|113.61|114.48|112.28|0
1710761700000|2024-03-18 11:35:00|114.85|112.65|115.22|113.02|115.22|113.02|114.7|112.5|0
1710762000000|2024-03-18 11:40:00|115.14|112.94|114.33|112.13|115.14|112.94|114.33|112.13|0
1710762300000|2024-03-18 11:45:00|114.26|112.06|114.11|111.91|114.33|112.13|113.74|111.54|0
1710762600000|2024-03-18 11:50:00|114.26|112.06|114.33|112.13|114.37|112.17|113.6|111.4|0
1710762900000|2024-03-18 11:55:00|114.4|112.2|114.25|112.05|114.47|112.27|114.11|111.91|0
1710763200000|2024-03-18 12:00:00|114.03|111.83|112.94|110.74|114.11|111.91|112.5|110.3|0
1710763500000|2024-03-18 12:05:00|112.86|110.66|112.86|110.66|112.94|110.74|112.43|110.23|0
1710763800000|2024-03-18 12:10:00|112.79|110.59|112.5|110.3|112.86|110.66|112.28|110.08|0
1710764100000|2024-03-18 12:15:00|112.42|110.22|113.08|110.88|113.08|110.88|112.42|110.22|0
1710764400000|2024-03-18 12:20:00|113.15|110.95|113.22|111.02|113.44|111.24|113|110.8|0
1710764700000|2024-03-18 12:25:00|113.29|111.09|112.93|110.73|113.37|111.17|112.85|110.65|0
1710765000000|2024-03-18 12:30:00|112.78|110.58|113.87|111.67|113.91|111.71|112.71|110.51|0
1710765300000|2024-03-18 12:35:00|113.95|111.75|113.73|111.53|114.02|111.82|113.43|111.23|0
1710765600000|2024-03-18 12:40:00|113.69|111.49|115.94|113.74|117.36|115.16|113.58|111.38|0
1710765900000|2024-03-18 12:45:00|115.87|113.67|114.52|112.32|116.02|113.82|114.3|112.1|0
1710766200000|2024-03-18 12:50:00|114.59|112.39|114.59|112.39|114.73|112.53|114.22|112.02|0
1710766500000|2024-03-18 12:55:00|114.51|112.31|114.37|112.17|114.59|112.39|114.37|112.17|0
1710766800000|2024-03-18 13:00:00|114.29|112.09|114.07|111.87|114.29|112.09|113.85|111.65|0
1710767100000|2024-03-18 13:05:00|114.22|112.02|113.92|111.72|114.29|112.09|113.92|111.72|0
1710767400000|2024-03-18 13:10:00|114|111.8|113.7|111.5|114|111.8|113.56|111.36|0
1710767700000|2024-03-18 13:15:00|113.74|111.54|113.88|111.68|113.88|111.68|113.26|111.06|0
1710768000000|2024-03-18 13:20:00|113.85|111.65|113.84|111.64|114.14|111.94|113.63|111.43|0
1710768300000|2024-03-18 13:25:00|113.92|111.72|112.97|110.77|114.06|111.86|112.61|110.41|0
1710768600000|2024-03-18 13:30:00|112.68|110.48|110.95|108.75|113.11|110.91|110.88|108.68|0
1710768900000|2024-03-18 13:35:00|110.74|108.54|112.17|109.97|112.24|110.04|110.67|108.47|0
1710769200000|2024-03-18 13:40:00|112.03|109.83|111.88|109.68|112.03|109.83|111.02|108.82|0
1710769500000|2024-03-18 13:45:00|111.66|109.46|112.53|110.33|112.82|110.62|111.02|108.82|0
1710769800000|2024-03-18 13:50:00|112.31|110.11|112.67|110.47|113.03|110.83|112.09|109.89|0
1710770100000|2024-03-18 13:55:00|112.53|110.33|113.47|111.27|113.61|111.41|112.45|110.25|0
1710770400000|2024-03-18 14:00:00|113.25|111.05|112.52|110.32|113.54|111.34|112.45|110.25|0
1710770700000|2024-03-18 14:05:00|112.59|110.39|111.23|109.03|113.17|110.97|111.15|108.95|0
1710771000000|2024-03-18 14:10:00|111.15|108.95|111.08|108.88|111.3|109.1|110.22|108.02|0
1710771300000|2024-03-18 14:15:00|110.94|108.74|110.44|108.24|111.08|108.88|110.15|107.95|0
1710771600000|2024-03-18 14:20:00|110.36|108.16|109.44|107.24|110.65|108.45|109.44|107.24|0
1710771900000|2024-03-18 14:25:00|109.16|106.96|109.72|107.52|109.86|107.66|108.81|106.61|0
1710772200000|2024-03-18 14:30:00|109.44|107.24|111.59|109.39|111.84|109.64|109.37|107.17|0
1710772500000|2024-03-18 14:35:00|111.48|109.28|110.35|108.15|111.77|109.57|110.07|107.87|0
1710772800000|2024-03-18 14:40:00|110.21|108.01|110.78|108.58|110.85|108.65|109.85|107.65|0
1710773100000|2024-03-18 14:45:00|110.63|108.43|110.13|107.93|111.13|108.93|109.92|107.72|0
1710773400000|2024-03-18 14:50:00|110.06|107.86|110.42|108.22|110.7|108.5|110.06|107.86|0
1710773700000|2024-03-18 14:55:00|110.35|108.15|110.13|107.93|110.84|108.64|110.13|107.93|0
1710774000000|2024-03-18 15:00:00|109.99|107.79|110.7|108.5|111.13|108.93|109.92|107.72|0
1710774300000|2024-03-18 15:05:00|110.77|108.57|110.62|108.42|111.34|109.14|110.48|108.28|0
1710774600000|2024-03-18 15:10:00|110.77|108.57|111.55|109.35|111.91|109.71|110.62|108.42|0
1710774900000|2024-03-18 15:15:00|111.76|109.56|111.98|109.78|112.63|110.43|111.69|109.49|0
1710775200000|2024-03-18 15:20:00|112.05|109.85|111.62|109.42|112.19|109.99|111.33|109.13|0
1710775500000|2024-03-18 15:25:00|111.55|109.35|111.4|109.2|112.05|109.85|111.33|109.13|0
1710775800000|2024-03-18 15:30:00|111.47|109.27|112.91|110.71|113.27|111.07|111.47|109.27|0
1710776100000|2024-03-18 15:35:00|112.98|110.78|112.11|109.91|113.2|111|111.9|109.7|0
1710776400000|2024-03-18 15:40:00|112.15|109.95|111.93|109.73|112.55|110.35|111.9|109.7|0
1710776700000|2024-03-18 15:45:00|111.97|109.77|112.54|110.34|112.9|110.7|111.82|109.62|0
1710777000000|2024-03-18 15:50:00|112.47|110.27|113.26|111.06|113.7|111.5|112.4|110.2|0
1710777300000|2024-03-18 15:55:00|113.34|111.14|112.75|110.55|113.55|111.35|112.54|110.34|0
1710777600000|2024-03-18 16:00:00|112.83|110.63|113.69|111.49|113.91|111.71|112.83|110.63|0
1710777900000|2024-03-18 16:05:00|113.77|111.57|113.47|111.27|114.34|112.14|113.26|111.06|0
1710778200000|2024-03-18 16:10:00|113.4|111.2|112.46|110.26|113.55|111.35|112.32|110.12|0
1710778500000|2024-03-18 16:15:00|112.39|110.19|112.75|110.55|113.04|110.84|112.39|110.19|0
1710778800000|2024-03-18 16:20:00|112.89|110.69|113.03|110.83|113.18|110.98|112.6|110.4|0
1710779100000|2024-03-18 16:25:00|113.11|110.91|113.25|111.05|113.61|111.41|112.89|110.69|0
1710779400000|2024-03-18 16:30:00|113.32|111.12|112.95|110.75|113.83|111.63|112.73|110.53|0
1710779700000|2024-03-18 16:35:00|113.09|110.89|113.02|110.82|113.16|110.96|112.66|110.46|0
1710780000000|2024-03-18 16:40:00|112.94|110.74|112.29|110.09|113.31|111.11|112.22|110.02|0
1710780300000|2024-03-18 16:45:00|112.44|110.24|113.23|111.03|113.23|111.03|112.36|110.16|0
1710780600000|2024-03-18 16:50:00|113.16|110.96|113.96|111.76|114.4|112.2|113.09|110.89|0
1710780900000|2024-03-18 16:55:00|114.03|111.83|114.54|112.34|114.61|112.41|113.96|111.76|0
1710781200000|2024-03-18 17:00:00|114.47|112.27|114.61|112.41|114.76|112.56|113.81|111.61|0
1710781500000|2024-03-18 17:05:00|114.68|112.48|113.95|111.75|114.76|112.56|113.51|111.31|0
1710781800000|2024-03-18 17:10:00|114.02|111.82|113.95|111.75|114.39|112.19|113.8|111.6|0
1710782100000|2024-03-18 17:15:00|114.09|111.89|114.02|111.82|114.46|112.26|113.95|111.75|0
1710782400000|2024-03-18 17:20:00|113.95|111.75|113|110.8|113.99|111.79|113|110.8|0
1710782700000|2024-03-18 17:25:00|112.93|110.73|112.49|110.29|113.29|111.09|112.49|110.29|0
1710783000000|2024-03-18 17:30:00|112.42|110.22|113.36|111.16|113.5|111.3|112.35|110.15|0
1710783300000|2024-03-18 17:35:00|113.43|111.23|114.64|112.44|114.74|112.54|113.29|111.09|0
1710783600000|2024-03-18 17:40:00|114.6|112.4|114.67|112.47|115.08|112.88|114.45|112.25|0
1710783900000|2024-03-18 17:45:00|114.74|112.54|114.15|111.95|114.89|112.69|114.15|111.95|0
1710784200000|2024-03-18 17:50:00|114.08|111.88|114.41|112.21|114.74|112.54|113.79|111.59|0
1710784500000|2024-03-18 17:55:00|114.45|112.25|113.64|111.44|114.66|112.46|113.57|111.37|0
1710784800000|2024-03-18 18:00:00|113.57|111.37|113.49|111.29|114.01|111.81|113.31|111.11|0
1710785100000|2024-03-18 18:05:00|113.42|111.22|113.27|111.07|114|111.8|113.13|110.93|0
1710785400000|2024-03-18 18:10:00|113.35|111.15|113.49|111.29|113.64|111.44|112.69|110.49|0
1710785700000|2024-03-18 18:15:00|113.56|111.36|111.88|109.68|113.56|111.36|111.51|109.31|0
1710786000000|2024-03-18 18:20:00|111.24|109.04|111.38|109.18|111.93|109.73|111.17|108.97|0
1710786300000|2024-03-18 18:25:00|111.31|109.11|110.38|108.18|111.46|109.26|110.3|108.1|0
1710786600000|2024-03-18 18:30:00|110.45|108.25|110.59|108.39|110.88|108.68|110.38|108.18|0
1710786900000|2024-03-18 18:35:00|110.66|108.46|110.73|108.53|110.95|108.75|110.23|108.03|0
1710787200000|2024-03-18 18:40:00|110.8|108.6|112.75|110.55|113.56|111.36|110.8|108.6|0
1710787500000|2024-03-18 18:45:00|112.82|110.62|112.24|110.04|113.26|111.06|112.24|110.04|0
1710787800000|2024-03-18 18:50:00|112.28|110.08|112.24|110.04|112.53|110.33|111.95|109.75|0
1710788100000|2024-03-18 18:55:00|112.31|110.11|111.95|109.75|112.67|110.47|111.88|109.68|0
1710788400000|2024-03-18 19:00:00|112.02|109.82|112.02|109.82|112.45|110.25|111.84|109.64|0
1710788700000|2024-03-18 19:05:00|112.16|109.96|111.22|109.02|112.45|110.25|110.94|108.74|0
1710789000000|2024-03-18 19:10:00|111.29|109.09|111.36|109.16|111.58|109.38|110.93|108.73|0
1710789300000|2024-03-18 19:15:00|111.44|109.24|111.07|108.87|111.44|109.24|111|108.8|0
1710789600000|2024-03-18 19:20:00|111.15|108.95|111.58|109.38|111.65|109.45|111|108.8|0
1710789900000|2024-03-18 19:25:00|111.65|109.45|111.76|109.56|112.01|109.81|111.36|109.16|0
1710790200000|2024-03-18 19:30:00|111.72|109.52|111.21|109.01|111.94|109.74|111.07|108.87|0
1710790500000|2024-03-18 19:35:00|111.29|109.09|112.22|110.02|112.22|110.02|111.21|109.01|0
1710790800000|2024-03-18 19:40:00|112.3|110.1|112.08|109.88|112.51|110.31|111.97|109.77|0
1710791100000|2024-03-18 19:45:00|112.15|109.95|112.29|110.09|112.37|110.17|111.79|109.59|0
1710791400000|2024-03-18 19:50:00|112.8|110.6|114.63|112.43|114.78|112.58|112.8|110.6|0
1710791700000|2024-03-18 19:55:00|114.7|112.5|114.26|112.06|115.59|113.39|114.04|111.84|0
1710792000000|2024-03-18 20:00:00|114.78|112.58|115|112.8|115.26|113.06|114.78|112.58|0
1710792300000|2024-03-18 20:05:00|114.92|112.72|112.6|110.4|114.92|112.72|112.45|110.25|0
1710792600000|2024-03-18 20:10:00|112.67|110.47|112.6|110.4|112.89|110.69|112.31|110.11|0
1710792900000|2024-03-18 20:15:00|112.77|110.37|113.36|110.96|113.8|111.4|112.74|110.34|0
1710793200000|2024-03-18 20:20:00|113.39|110.99|113.57|111.17|114.02|111.62|113.32|110.92|0
1710793500000|2024-03-18 20:25:00|113.65|111.25|112.95|110.55|113.65|111.25|112.4|110|0
1710793800000|2024-03-18 20:30:00|112.91|110.51|112.69|110.29|113.28|110.88|112.47|110.07|0
1710794100000|2024-03-18 20:35:00|112.54|110.14|113.13|110.73|113.2|110.8|112.54|110.14|0
1710794400000|2024-03-18 20:40:00|113.05|110.65|113.02|110.62|113.27|110.87|112.76|110.36|0
1710794700000|2024-03-18 20:45:00|112.98|110.58|112.9|110.5|113.13|110.73|112.83|110.43|0
1710795000000|2024-03-18 20:50:00|112.94|110.54|113.27|110.87|113.27|110.87|112.9|110.5|0
1710795300000|2024-03-18 20:55:00|113.2|110.8|113.09|110.69|113.34|110.94|112.94|110.54|0
1710795600000|2024-03-18 21:00:00|112.96|110.56|113.12|110.72|113.12|110.72|112.77|110.37|0
1710795900000|2024-03-18 21:05:00|113.13|110.73|113.39|110.99|113.48|111.08|113.13|110.73|0
1710796200000|2024-03-18 21:10:00|113.41|111.01|113.45|111.05|113.54|111.14|113.32|110.92|0
1710796500000|2024-03-18 21:15:00|113.48|111.08|113.29|110.89|113.64|111.24|113.2|110.8|0
1710796800000|2024-03-18 21:20:00|113.27|110.87|112.97|110.57|113.27|110.87|112.96|110.56|0
1710797100000|2024-03-18 21:25:00|112.88|110.48|112.92|110.52|113.01|110.61|112.81|110.41|0
1710797400000|2024-03-18 21:30:00|112.89|110.49|112.92|110.52|112.94|110.54|112.86|110.46|0
1710797700000|2024-03-18 21:35:00|112.95|110.55|113.04|110.64|113.04|110.64|112.9|110.5|0
1710798000000|2024-03-18 21:40:00|113.01|110.61|113.06|110.66|113.06|110.66|113|110.6|0
1710798300000|2024-03-18 21:45:00|113.03|110.63|113.08|110.68|113.08|110.68|113.03|110.63|0
1710798600000|2024-03-18 21:50:00|113.06|110.66|113.21|110.81|113.63|111.23|113.06|110.66|0
1710798900000|2024-03-18 21:55:00|113.23|110.83|113.15|110.75|113.39|110.99|113.07|110.67|0
1710799200000|2024-03-18 22:00:00|113.21|110.81|113.1|110.7|113.87|111.47|112.66|110.26|0
1710799500000|2024-03-18 22:05:00|113.17|110.77|113.21|110.81|113.5|111.1|112.95|110.55|0
1710799800000|2024-03-18 22:10:00|113.24|110.84|113.24|110.84|113.32|110.92|112.95|110.55|0
1710800100000|2024-03-18 22:15:00|113.31|110.91|113.06|110.66|113.46|111.06|112.84|110.44|0
1710800400000|2024-03-18 22:20:00|113.09|110.69|113.16|110.76|113.28|110.88|113.02|110.62|0
1710800700000|2024-03-18 22:25:00|113.24|110.84|113.23|110.83|113.24|110.84|112.87|110.47|0
1710801000000|2024-03-18 22:30:00|113.16|110.76|113.75|111.35|113.75|111.35|113.16|110.76|0
1710801300000|2024-03-18 22:35:00|113.82|111.42|113.67|111.27|113.86|111.46|113.53|111.13|0
1710801600000|2024-03-18 22:40:00|113.75|111.35|113.97|111.57|114.04|111.64|113.67|111.27|0
1710801900000|2024-03-18 22:45:00|113.96|111.56|115.15|112.75|115.22|112.82|113.89|111.49|0
1710802200000|2024-03-18 22:50:00|115.11|112.71|114.78|112.38|115.15|112.75|114.78|112.38|0
1710802500000|2024-03-18 22:55:00|114.85|112.45|114.81|112.41|114.92|112.52|114.7|112.3|0
1710802800000|2024-03-18 23:00:00|114.77|112.37|115.37|112.97|115.52|113.12|114.77|112.37|0
1710803100000|2024-03-18 23:05:00|115.29|112.89|114.96|112.56|115.29|112.89|114.96|112.56|0
1710803400000|2024-03-18 23:10:00|114.92|112.52|114.36|111.96|114.99|112.59|114.18|111.78|0
1710803700000|2024-03-18 23:15:00|114.4|112|114.47|112.07|114.55|112.15|114.32|111.92|0
1710804000000|2024-03-18 23:20:00|114.54|112.14|114.32|111.92|114.62|112.22|114.25|111.85|0
1710804300000|2024-03-18 23:25:00|114.39|111.99|114.39|111.99|114.54|112.14|114.32|111.92|0
1710804600000|2024-03-18 23:30:00|114.32|111.92|114.39|111.99|114.54|112.14|114.32|111.92|0
1710804900000|2024-03-18 23:35:00|114.43|112.03|114.46|112.06|114.46|112.06|114.31|111.91|0
1710805200000|2024-03-18 23:40:00|114.43|112.03|114.61|112.21|114.65|112.25|114.31|111.91|0
1710805500000|2024-03-18 23:45:00|114.68|112.28|114.53|112.13|114.76|112.36|114.46|112.06|0
1710805800000|2024-03-18 23:50:00|114.46|112.06|114.23|111.83|114.61|112.21|114.23|111.83|0
1710806100000|2024-03-18 23:55:00|114.31|111.91|114.31|111.91|114.38|111.98|114.23|111.83|0
1710806400000|2024-03-19 00:00:00|114.23|111.83|114.6|112.2|114.9|112.5|114.16|111.76|0
1710806700000|2024-03-19 00:05:00|114.53|112.13|114.86|112.46|114.9|112.5|114.45|112.05|0
1710807000000|2024-03-19 00:10:00|114.9|112.5|114.67|112.27|115.19|112.79|114.6|112.2|0
1710807300000|2024-03-19 00:15:00|114.57|112.37|114.57|112.37|114.57|112.37|114.35|112.15|0
1710807600000|2024-03-19 00:20:00|114.53|112.33|114.57|112.37|114.87|112.67|114.5|112.3|0
1710807900000|2024-03-19 00:25:00|114.64|112.44|116.22|114.02|116.29|114.09|114.64|112.44|0
1710808200000|2024-03-19 00:30:00|116.14|113.94|116.29|114.09|116.44|114.24|116.07|113.87|0
1710808500000|2024-03-19 00:35:00|116.25|114.05|116.06|113.86|116.29|114.09|116.06|113.86|0
1710808800000|2024-03-19 00:40:00|116.1|113.9|116.14|113.94|116.21|114.01|115.88|113.68|0
1710809100000|2024-03-19 00:45:00|116.21|114.01|116.66|114.46|117.11|114.91|116.21|114.01|0
1710809400000|2024-03-19 00:50:00|116.58|114.38|116.88|114.68|116.99|114.79|116.58|114.38|0
1710809700000|2024-03-19 00:55:00|116.81|114.61|116.95|114.75|116.96|114.76|116.73|114.53|0
1710810000000|2024-03-19 01:00:00|116.88|114.68|116.8|114.6|117.1|114.9|116.69|114.49|0
1710810300000|2024-03-19 01:05:00|116.73|114.53|116.58|114.38|116.8|114.6|116.54|114.34|0
1710810600000|2024-03-19 01:10:00|116.65|114.45|116.72|114.52|116.8|114.6|116.65|114.45|0
1710810900000|2024-03-19 01:15:00|116.8|114.6|116.8|114.6|117.14|114.94|116.8|114.6|0
1710811200000|2024-03-19 01:20:00|116.83|114.63|117.09|114.89|117.17|114.97|116.8|114.6|0
1710811500000|2024-03-19 01:25:00|117.06|114.86|117.39|115.19|117.47|115.27|116.94|114.74|0
1710811800000|2024-03-19 01:30:00|117.47|115.27|117.54|115.34|117.62|115.42|117.24|115.04|0
1710812100000|2024-03-19 01:35:00|117.58|115.38|117.24|115.04|117.77|115.57|117.16|114.96|0
1710812400000|2024-03-19 01:40:00|117.16|114.96|117.01|114.81|117.24|115.04|116.98|114.78|0
1710812700000|2024-03-19 01:45:00|117.05|114.85|117.08|114.88|117.24|115.04|116.94|114.74|0
1710813000000|2024-03-19 01:50:00|117.16|114.96|116.93|114.73|117.16|114.96|116.93|114.73|0
1710813300000|2024-03-19 01:55:00|117.01|114.81|116.78|114.58|117.2|115|116.78|114.58|0
1710813600000|2024-03-19 02:00:00|116.71|114.51|116.41|114.21|116.78|114.58|116.33|114.13|0
1710813900000|2024-03-19 02:05:00|116.48|114.28|116.25|114.05|116.48|114.28|116.25|114.05|0
1710814200000|2024-03-19 02:10:00|116.22|114.02|115.66|113.46|116.25|114.05|115.58|113.38|0
1710814500000|2024-03-19 02:15:00|115.7|113.5|115.73|113.53|115.95|113.75|115.65|113.45|0
1710814800000|2024-03-19 02:20:00|115.69|113.49|115.65|113.45|115.73|113.53|115.43|113.23|0
1710815100000|2024-03-19 02:25:00|115.73|113.53|115.8|113.6|115.95|113.75|115.69|113.49|0
1710815400000|2024-03-19 02:30:00|115.84|113.64|116.02|113.82|116.02|113.82|115.8|113.6|0
1710815700000|2024-03-19 02:35:00|115.95|113.75|116.13|113.93|116.17|113.97|115.95|113.75|0
1710816000000|2024-03-19 02:40:00|116.17|113.97|116.09|113.89|116.24|114.04|116.09|113.89|0
1710816300000|2024-03-19 02:45:00|116.13|113.93|116.09|113.89|116.17|113.97|115.91|113.71|0
1710816600000|2024-03-19 02:50:00|116.05|113.85|116.09|113.89|116.09|113.89|115.94|113.74|0
1710816900000|2024-03-19 02:55:00|116.05|113.85|116.09|113.89|116.16|113.96|115.98|113.78|0
1710817200000|2024-03-19 03:00:00|116.05|113.85|115.71|113.51|116.09|113.89|115.42|113.22|0
1710817500000|2024-03-19 03:05:00|115.68|113.48|115.41|113.21|115.79|113.59|115.34|113.14|0
1710817800000|2024-03-19 03:10:00|115.49|113.29|115.41|113.21|115.56|113.36|115.38|113.18|0
1710818100000|2024-03-19 03:15:00|115.34|113.14|115.56|113.36|115.56|113.36|115.34|113.14|0
1710818400000|2024-03-19 03:20:00|115.52|113.32|115.7|113.5|115.78|113.58|115.45|113.25|0
1710818700000|2024-03-19 03:25:00|115.63|113.43|115.7|113.5|115.85|113.65|115.56|113.36|0
1710819000000|2024-03-19 03:30:00|115.78|113.58|116.11|113.91|116.15|113.95|115.55|113.35|0
1710819300000|2024-03-19 03:35:00|116.26|114.06|115.48|113.28|116.3|114.1|115.48|113.28|0
1710819600000|2024-03-19 03:40:00|115.4|113.2|115.47|113.27|115.48|113.28|114.51|112.31|0
1710819900000|2024-03-19 03:45:00|115.55|113.35|116.82|114.62|117.04|114.84|115.55|113.35|0
1710820200000|2024-03-19 03:50:00|116.85|114.65|116.59|114.39|117.42|115.22|116.59|114.39|0
1710820500000|2024-03-19 03:55:00|116.51|114.31|116.06|113.86|116.59|114.39|116.03|113.83|0
1710820800000|2024-03-19 04:00:00|115.99|113.79|115.99|113.79|116.44|114.24|115.99|113.79|0
1710821100000|2024-03-19 04:05:00|115.91|113.71|115.32|113.12|115.99|113.79|115.24|113.04|0
1710821400000|2024-03-19 04:10:00|115.39|113.19|115.09|112.89|115.54|113.34|115.02|112.82|0
1710821700000|2024-03-19 04:15:00|114.87|112.67|115.24|113.04|115.31|113.11|114.87|112.67|0
1710822000000|2024-03-19 04:20:00|115.31|113.11|115.53|113.33|115.72|113.52|115.24|113.04|0
1710822300000|2024-03-19 04:25:00|115.46|113.26|115.68|113.48|115.68|113.48|115.38|113.18|0
1710822600000|2024-03-19 04:30:00|115.75|113.55|115.68|113.48|116.05|113.85|115.68|113.48|0
1710822900000|2024-03-19 04:35:00|115.75|113.55|115.75|113.55|115.9|113.7|115.68|113.48|0
1710823200000|2024-03-19 04:40:00|115.68|113.48|115.64|113.44|115.75|113.55|115.38|113.18|0
1710823500000|2024-03-19 04:45:00|115.6|113.4|115.67|113.47|115.79|113.59|115.6|113.4|0
1710823800000|2024-03-19 04:50:00|115.75|113.55|115.67|113.47|115.82|113.62|115.45|113.25|0
1710824100000|2024-03-19 04:55:00|115.64|113.44|115.37|113.17|115.64|113.44|115.37|113.17|0
1710824400000|2024-03-19 05:00:00|115.45|113.25|115.71|113.51|115.78|113.58|115.37|113.17|0
1710824700000|2024-03-19 05:05:00|115.67|113.47|115.89|113.69|116.19|113.99|115.67|113.47|0
1710825000000|2024-03-19 05:10:00|115.96|113.76|115.89|113.69|116.11|113.91|115.81|113.61|0
1710825300000|2024-03-19 05:15:00|115.85|113.65|115.81|113.61|115.89|113.69|115.74|113.54|0
1710825600000|2024-03-19 05:20:00|115.89|113.69|115.88|113.68|115.96|113.76|115.74|113.54|0
1710825900000|2024-03-19 05:25:00|115.85|113.65|115.96|113.76|115.96|113.76|115.66|113.46|0
1710826200000|2024-03-19 05:30:00|115.88|113.68|115.66|113.46|116.18|113.98|115.66|113.46|0
1710826500000|2024-03-19 05:35:00|115.73|113.53|115.73|113.53|115.88|113.68|115.58|113.38|0
1710826800000|2024-03-19 05:40:00|115.8|113.6|115.73|113.53|115.8|113.6|115.51|113.31|0
1710827100000|2024-03-19 05:45:00|115.69|113.49|115.65|113.45|115.73|113.53|115.43|113.23|0
1710827400000|2024-03-19 05:50:00|115.5|113.3|115.09|112.89|115.5|113.3|114.65|112.45|0
1710827700000|2024-03-19 05:55:00|115.06|112.86|114.83|112.63|115.13|112.93|114.76|112.56|0
1710828000000|2024-03-19 06:00:00|114.8|112.6|115.35|113.15|115.35|113.15|114.61|112.41|0
1710828300000|2024-03-19 06:05:00|115.42|113.22|116.02|113.82|116.16|113.96|115.42|113.22|0
1710828600000|2024-03-19 06:10:00|116.09|113.89|115.98|113.78|116.39|114.19|115.72|113.52|0
1710828900000|2024-03-19 06:15:00|116.09|113.89|115.94|113.74|116.16|113.96|115.86|113.66|0
1710829200000|2024-03-19 06:20:00|115.9|113.7|115.79|113.59|115.94|113.74|115.56|113.36|0
1710829500000|2024-03-19 06:25:00|115.83|113.63|115.78|113.58|115.97|113.77|115.71|113.51|0
1710829800000|2024-03-19 06:30:00|115.71|113.51|115.78|113.58|115.78|113.58|115.34|113.14|0
1710830100000|2024-03-19 06:35:00|115.86|113.66|115.75|113.55|115.86|113.66|115.56|113.36|0
1710830400000|2024-03-19 06:40:00|115.71|113.51|115.85|113.65|116|113.8|115.63|113.43|0
1710830700000|2024-03-19 06:45:00|115.7|113.5|115.7|113.5|115.85|113.65|115.63|113.43|0
1710831000000|2024-03-19 06:50:00|115.78|113.58|115.85|113.65|116.07|113.87|115.7|113.5|0
1710831300000|2024-03-19 06:55:00|115.89|113.69|115.7|113.5|116|113.8|115.7|113.5|0
1710831600000|2024-03-19 07:00:00|115.85|113.65|115.66|113.46|116.07|113.87|115.62|113.42|0
1710831900000|2024-03-19 07:05:00|115.7|113.5|115.25|113.05|115.77|113.57|114.88|112.68|0
1710832200000|2024-03-19 07:10:00|115.32|113.12|115.4|113.2|115.55|113.35|114.95|112.75|0
1710832500000|2024-03-19 07:15:00|115.47|113.27|115.62|113.42|115.77|113.57|115.32|113.12|0
1710832800000|2024-03-19 07:20:00|115.69|113.49|115.69|113.49|115.91|113.71|115.54|113.34|0
1710833100000|2024-03-19 07:25:00|115.73|113.53|115.24|113.04|115.84|113.64|115.24|113.04|0
1710833400000|2024-03-19 07:30:00|115.21|113.01|114.83|112.63|115.24|113.04|114.65|112.45|0
1710833700000|2024-03-19 07:35:00|114.8|112.6|115.39|113.19|115.54|113.34|114.8|112.6|0
1710834000000|2024-03-19 07:40:00|115.43|113.23|115.83|113.63|115.91|113.71|115.16|112.96|0
1710834300000|2024-03-19 07:45:00|115.91|113.71|116.05|113.85|116.2|114|115.68|113.48|0
1710834600000|2024-03-19 07:50:00|116.09|113.89|116.05|113.85|116.39|114.19|115.98|113.78|0
1710834900000|2024-03-19 07:55:00|116.13|113.93|115.9|113.7|116.35|114.15|115.9|113.7|0
1710835200000|2024-03-19 08:00:00|115.75|113.55|115.49|113.29|116.05|113.85|115.01|112.81|0
1710835500000|2024-03-19 08:05:00|115.53|113.33|116.42|114.22|116.94|114.74|115.45|113.25|0
1710835800000|2024-03-19 08:10:00|116.49|114.29|116.57|114.37|116.72|114.52|115.97|113.77|0
1710836100000|2024-03-19 08:15:00|116.64|114.44|116.94|114.74|117.16|114.96|116.49|114.29|0
1710836400000|2024-03-19 08:20:00|116.86|114.66|115.89|113.69|116.86|114.66|115.59|113.39|0
1710836700000|2024-03-19 08:25:00|115.82|113.62|115.37|113.17|116.19|113.99|115.37|113.17|0
1710837000000|2024-03-19 08:30:00|115.44|113.24|115.37|113.17|115.81|113.61|115.29|113.09|0
1710837300000|2024-03-19 08:35:00|115.44|113.24|115.22|113.02|115.51|113.31|114.99|112.79|0
1710837600000|2024-03-19 08:40:00|115.14|112.94|113.96|111.76|115.14|112.94|113.78|111.58|0
1710837900000|2024-03-19 08:45:00|113.89|111.69|113.52|111.32|114.18|111.98|113.52|111.32|0
1710838200000|2024-03-19 08:50:00|113.44|111.24|112.93|110.73|113.59|111.39|112.64|110.44|0
1710838500000|2024-03-19 08:55:00|112.89|110.69|114.4|112.2|114.47|112.27|112.89|110.69|0
1710838800000|2024-03-19 09:00:00|114.32|112.12|114.03|111.83|114.39|112.19|113.88|111.68|0
1710839100000|2024-03-19 09:05:00|114.06|111.86|115.43|113.23|116.02|113.82|114.06|111.86|0
1710839400000|2024-03-19 09:10:00|115.5|113.3|115.13|112.93|115.65|113.45|115.05|112.85|0
1710839700000|2024-03-19 09:15:00|115.05|112.85|115.8|113.6|115.87|113.67|115.05|112.85|0
1710840000000|2024-03-19 09:20:00|115.65|113.45|115.57|113.37|115.72|113.52|115.27|113.07|0
1710840300000|2024-03-19 09:25:00|115.5|113.3|115.68|113.48|115.94|113.74|115.42|113.22|0
1710840600000|2024-03-19 09:30:00|115.72|113.52|116.01|113.81|116.09|113.89|115.49|113.29|0
1710840900000|2024-03-19 09:35:00|115.94|113.74|116.09|113.89|116.76|114.56|115.94|113.74|0
1710841200000|2024-03-19 09:40:00|116.13|113.93|116.61|114.41|116.76|114.56|116.01|113.81|0
1710841500000|2024-03-19 09:45:00|116.68|114.48|117.21|115.01|117.36|115.16|116.53|114.33|0
1710841800000|2024-03-19 09:50:00|117.28|115.08|117.13|114.93|117.36|115.16|116.98|114.78|0
1710842100000|2024-03-19 09:55:00|117.2|115|117.09|114.89|117.73|115.53|116.51|114.31|0
1710842400000|2024-03-19 10:00:00|117.16|114.96|116.49|114.29|117.24|115.04|116.49|114.29|0
1710842700000|2024-03-19 10:05:00|116.41|114.21|116.33|114.13|116.64|114.44|115.81|113.61|0
1710843000000|2024-03-19 10:10:00|116.26|114.06|116.03|113.83|116.33|114.13|116|113.8|0
1710843300000|2024-03-19 10:15:00|116.11|113.91|116.11|113.91|116.33|114.13|115.96|113.76|0
1710843600000|2024-03-19 10:20:00|116.15|113.95|116.1|113.9|116.25|114.05|116.03|113.83|0
1710843900000|2024-03-19 10:25:00|116.18|113.98|116.07|113.87|116.33|114.13|116.03|113.83|0
1710844200000|2024-03-19 10:30:00|116.1|113.9|116.18|113.98|116.33|114.13|116.03|113.83|0
1710844500000|2024-03-19 10:35:00|116.1|113.9|116.1|113.9|116.25|114.05|115.73|113.53|0
1710844800000|2024-03-19 10:40:00|116.02|113.82|115.8|113.6|116.02|113.82|115.54|113.34|0
1710845100000|2024-03-19 10:45:00|115.76|113.56|116.02|113.82|116.1|113.9|115.57|113.37|0
1710845400000|2024-03-19 10:50:00|115.95|113.75|117.33|115.13|117.67|115.47|115.87|113.67|0
1710845700000|2024-03-19 10:55:00|117.29|115.09|117.07|114.87|117.44|115.24|116.88|114.68|0
1710846000000|2024-03-19 11:00:00|117.14|114.94|119.11|116.91|119.26|117.06|117.14|114.94|0
1710846300000|2024-03-19 11:05:00|119.19|116.99|118.5|116.3|119.26|117.06|118.27|116.07|0
1710846600000|2024-03-19 11:10:00|118.54|116.34|119.11|116.91|119.49|117.29|118.54|116.34|0
1710846900000|2024-03-19 11:15:00|119.33|117.13|119.49|117.29|119.79|117.59|119.18|116.98|0
1710847200000|2024-03-19 11:20:00|119.48|117.28|119.79|117.59|120.1|117.9|119.41|117.21|0
1710847500000|2024-03-19 11:25:00|119.87|117.67|119.56|117.36|119.94|117.74|119.41|117.21|0
1710847800000|2024-03-19 11:30:00|119.6|117.4|120.55|118.35|120.94|118.74|119.56|117.36|0
1710848100000|2024-03-19 11:35:00|120.63|118.43|120.55|118.35|121.09|118.89|120.17|117.97|0
1710848400000|2024-03-19 11:40:00|120.47|118.27|120.93|118.73|121.24|119.04|120.47|118.27|0
1710848700000|2024-03-19 11:45:00|120.86|118.66|120.55|118.35|121.01|118.81|120.55|118.35|0
1710849000000|2024-03-19 11:50:00|120.62|118.42|120.87|118.67|121.91|119.71|120.01|117.81|0
1710849300000|2024-03-19 11:55:00|120.79|118.59|120.41|118.21|120.79|118.59|120.26|118.06|0
1710849600000|2024-03-19 12:00:00|120.56|118.36|120.71|118.51|120.87|118.67|120.1|117.9|0
1710849900000|2024-03-19 12:05:00|120.79|118.59|121.87|119.67|122.02|119.82|120.48|118.28|0
1710850200000|2024-03-19 12:10:00|121.95|119.75|121.56|119.36|121.95|119.75|121.25|119.05|0
1710850500000|2024-03-19 12:15:00|121.63|119.43|120.9|118.7|121.63|119.43|120.71|118.51|0
1710850800000|2024-03-19 12:20:00|121.01|118.81|122.02|119.82|122.02|119.82|120.86|118.66|0
1710851100000|2024-03-19 12:25:00|122.06|119.86|122.37|120.17|122.64|120.44|122.02|119.82|0
1710851400000|2024-03-19 12:30:00|122.44|120.24|120.7|118.5|122.48|120.28|120.16|117.96|0
1710851700000|2024-03-19 12:35:00|120.62|118.42|120.01|117.81|120.62|118.42|120.01|117.81|0
1710852000000|2024-03-19 12:40:00|119.9|117.7|120.54|118.34|120.77|118.57|119.82|117.62|0
1710852300000|2024-03-19 12:45:00|120.62|118.42|119.55|117.35|120.62|118.42|119.55|117.35|0
1710852600000|2024-03-19 12:50:00|119.59|117.39|119.54|117.34|119.97|117.77|119.24|117.04|0
1710852900000|2024-03-19 12:55:00|119.62|117.42|118.78|116.58|119.7|117.5|118.71|116.51|0
1710853200000|2024-03-19 13:00:00|118.93|116.73|118.55|116.35|119.16|116.96|118.4|116.2|0
1710853500000|2024-03-19 13:05:00|118.63|116.43|119.46|117.26|119.46|117.26|118.59|116.39|0
1710853800000|2024-03-19 13:10:00|119.43|117.23|118.55|116.35|119.46|117.26|118.55|116.35|0
1710854100000|2024-03-19 13:15:00|118.62|116.42|118.09|115.89|118.7|116.5|117.79|115.59|0
1710854400000|2024-03-19 13:20:00|118.17|115.97|117.56|115.36|118.24|116.04|117.26|115.06|0
1710854700000|2024-03-19 13:25:00|117.64|115.44|116.58|114.38|117.71|115.51|116.51|114.31|0
1710855000000|2024-03-19 13:30:00|116.73|114.53|117.78|115.58|119.15|116.95|116.66|114.46|0
1710855300000|2024-03-19 13:35:00|118.31|116.11|118.93|116.73|119.16|116.96|117.93|115.73|0
1710855600000|2024-03-19 13:40:00|119.01|116.81|118.93|116.73|119.62|117.42|118.48|116.28|0
1710855900000|2024-03-19 13:45:00|119.08|116.88|118.55|116.35|119.24|117.04|118.17|115.97|0
1710856200000|2024-03-19 13:50:00|118.63|116.43|118.4|116.2|119.23|117.03|117.72|115.52|0
1710856500000|2024-03-19 13:55:00|118.55|116.35|118.02|115.82|118.85|116.65|117.41|115.21|0
1710856800000|2024-03-19 14:00:00|118.09|115.89|116.18|113.98|118.24|116.04|115.73|113.53|0
1710857100000|2024-03-19 14:05:00|116.03|113.83|116.48|114.28|116.63|114.43|115.51|113.31|0
1710857400000|2024-03-19 14:10:00|116.52|114.32|116.48|114.28|117.01|114.81|115.88|113.68|0
1710857700000|2024-03-19 14:15:00|116.4|114.2|117.61|115.41|117.76|115.56|116.4|114.2|0
1710858000000|2024-03-19 14:20:00|117.69|115.49|117.15|114.95|118.14|115.94|117.15|114.95|0
1710858300000|2024-03-19 14:25:00|117.23|115.03|117.38|115.18|117.91|115.71|116.02|113.82|0
1710858600000|2024-03-19 14:30:00|117.46|115.26|116.55|114.35|117.68|115.48|116.32|114.12|0
1710858900000|2024-03-19 14:35:00|116.47|114.27|115.27|113.07|116.7|114.5|115.2|113|0
1710859200000|2024-03-19 14:40:00|115.35|113.15|114.17|111.97|115.49|113.29|113.95|111.75|0
1710859500000|2024-03-19 14:45:00|114.1|111.9|113.8|111.6|114.47|112.27|113.8|111.6|0
1710859800000|2024-03-19 14:50:00|113.73|111.53|113.95|111.75|114.39|112.19|113.65|111.45|0
1710860100000|2024-03-19 14:55:00|113.87|111.67|114.47|112.27|114.47|112.27|113.28|111.08|0
1710860400000|2024-03-19 15:00:00|114.39|112.19|113.72|111.52|114.61|112.41|113.72|111.52|0
1710860700000|2024-03-19 15:05:00|113.65|111.45|113.57|111.37|113.94|111.74|113.2|111|0
1710861000000|2024-03-19 15:10:00|113.64|111.44|113.42|111.22|113.91|111.71|113.2|111|0
1710861300000|2024-03-19 15:15:00|113.5|111.3|113.72|111.52|113.86|111.66|113.2|111|0
1710861600000|2024-03-19 15:20:00|113.64|111.44|114.08|111.88|114.31|112.11|113.64|111.44|0
1710861900000|2024-03-19 15:25:00|114.01|111.81|113.05|110.85|114.23|112.03|112.83|110.63|0
1710862200000|2024-03-19 15:30:00|112.97|110.77|111.8|109.6|112.97|110.77|111.43|109.23|0
1710862500000|2024-03-19 15:35:00|111.72|109.52|112.71|110.51|113.07|110.87|110.92|108.72|0
1710862800000|2024-03-19 15:40:00|112.79|110.59|112.78|110.58|112.86|110.66|112.2|110|0
1710863100000|2024-03-19 15:45:00|112.71|110.51|112.42|110.22|113.23|111.03|112.34|110.14|0
1710863400000|2024-03-19 15:50:00|112.34|110.14|113.11|110.91|113.15|110.95|112.34|110.14|0
1710863700000|2024-03-19 15:55:00|113.15|110.95|112.34|110.14|113.22|111.02|112.34|110.14|0
1710864000000|2024-03-19 16:00:00|112.41|110.21|112.27|110.07|112.78|110.58|112.12|109.92|0
1710864300000|2024-03-19 16:05:00|112.19|109.99|112.48|110.28|112.56|110.36|111.68|109.48|0
1710864600000|2024-03-19 16:10:00|112.56|110.36|112.7|110.5|112.85|110.65|112.19|109.99|0
1710864900000|2024-03-19 16:15:00|112.67|110.47|110.88|108.68|112.85|110.65|110.73|108.53|0
1710865200000|2024-03-19 16:20:00|110.81|108.61|109.72|107.52|110.81|108.61|109.65|107.45|0
1710865500000|2024-03-19 16:25:00|109.65|107.45|109.94|107.74|110.44|108.24|109.65|107.45|0
1710865800000|2024-03-19 16:30:00|109.79|107.59|109.99|107.79|110.13|107.93|108.79|106.59|0
1710866100000|2024-03-19 16:35:00|110.06|107.86|109.49|107.29|110.13|107.93|109.42|107.22|0
1710866400000|2024-03-19 16:40:00|109.45|107.25|108.28|106.08|109.77|107.57|108.28|106.08|0
1710866700000|2024-03-19 16:45:00|108.07|105.87|108.49|106.29|108.7|106.5|107.86|105.66|0
1710867000000|2024-03-19 16:50:00|108.42|106.22|108.06|105.86|108.42|106.22|107.71|105.51|0
1710867300000|2024-03-19 16:55:00|107.99|105.79|108.98|106.78|109.12|106.92|107.92|105.72|0
1710867600000|2024-03-19 17:00:00|108.91|106.71|108.34|106.14|108.91|106.71|106.73|104.53|0
1710867900000|2024-03-19 17:05:00|108.41|106.21|109.33|107.13|109.69|107.49|108.38|106.18|0
1710868200000|2024-03-19 17:10:00|109.26|107.06|109.26|107.06|109.26|107.06|108.55|106.35|0
1710868500000|2024-03-19 17:15:00|109.19|106.99|109.33|107.13|109.76|107.56|108.9|106.7|0
1710868800000|2024-03-19 17:20:00|109.26|107.06|109.12|106.92|109.54|107.34|108.97|106.77|0
1710869100000|2024-03-19 17:25:00|109.04|106.84|108.4|106.2|109.19|106.99|108.33|106.13|0
1710869400000|2024-03-19 17:30:00|108.33|106.13|108.12|105.92|108.33|106.13|107.49|105.29|0
1710869700000|2024-03-19 17:35:00|108.05|105.85|107.91|105.71|108.54|106.34|107.77|105.57|0
1710870000000|2024-03-19 17:40:00|107.87|105.67|107.83|105.63|108.26|106.06|107.62|105.42|0
1710870300000|2024-03-19 17:45:00|107.76|105.56|107.76|105.56|107.97|105.77|107.27|105.07|0
1710870600000|2024-03-19 17:50:00|107.69|105.49|108.61|106.41|108.82|106.62|107.55|105.35|0
1710870900000|2024-03-19 17:55:00|108.54|106.34|108.04|105.84|108.75|106.55|107.97|105.77|0
1710871200000|2024-03-19 18:00:00|108.11|105.91|108.67|106.47|109.1|106.9|108.11|105.91|0
1710871500000|2024-03-19 18:05:00|108.75|106.55|109.03|106.83|109.24|107.04|108.39|106.19|0
1710871800000|2024-03-19 18:10:00|108.96|106.76|108.53|106.33|109.45|107.25|108.18|105.98|0
1710872100000|2024-03-19 18:15:00|108.6|106.4|108.24|106.04|108.67|106.47|107.61|105.41|0
1710872400000|2024-03-19 18:20:00|108.32|106.12|108.45|106.25|108.88|106.68|107.89|105.69|0
1710872700000|2024-03-19 18:25:00|108.38|106.18|108.03|105.83|108.67|106.47|107.89|105.69|0
1710873000000|2024-03-19 18:30:00|108.1|105.9|107.67|105.47|108.1|105.9|107.11|104.91|0
1710873300000|2024-03-19 18:35:00|107.6|105.4|107.53|105.33|107.81|105.61|107.25|105.05|0
1710873600000|2024-03-19 18:40:00|107.46|105.26|107.39|105.19|107.67|105.47|107.11|104.91|0
1710873900000|2024-03-19 18:45:00|107.32|105.12|107.25|105.05|107.6|105.4|107.18|104.98|0
1710874200000|2024-03-19 18:50:00|107.32|105.12|108.02|105.82|108.02|105.82|107.11|104.91|0
1710874500000|2024-03-19 18:55:00|107.95|105.75|108.86|106.66|109.05|106.85|107.88|105.68|0
1710874800000|2024-03-19 19:00:00|108.93|106.73|108.86|106.66|109|106.8|108.37|106.17|0
1710875100000|2024-03-19 19:05:00|108.79|106.59|109.57|107.37|109.64|107.44|108.79|106.59|0
1710875400000|2024-03-19 19:10:00|109.5|107.3|109.85|107.65|110.14|107.94|109.07|106.87|0
1710875700000|2024-03-19 19:15:00|109.99|107.79|109.35|107.15|110.71|108.51|109.28|107.08|0
1710876000000|2024-03-19 19:20:00|109.42|107.22|109.92|107.72|110.06|107.86|109.14|106.94|0
1710876300000|2024-03-19 19:25:00|109.99|107.79|109.77|107.57|110.28|108.08|109.63|107.43|0
1710876600000|2024-03-19 19:30:00|109.92|107.72|109.7|107.5|110.13|107.93|108.99|106.79|0
1710876900000|2024-03-19 19:35:00|109.63|107.43|107.91|105.71|109.63|107.43|107.91|105.71|0
1710877200000|2024-03-19 19:40:00|107.98|105.78|107.98|105.78|108.33|106.13|107.84|105.64|0
1710877500000|2024-03-19 19:45:00|107.91|105.71|106.58|104.38|107.98|105.78|106.37|104.17|0
1710877800000|2024-03-19 19:50:00|106.65|104.45|105.87|103.67|107.14|104.94|105.8|103.6|0
1710878100000|2024-03-19 19:55:00|105.94|103.74|106.22|104.02|106.85|104.65|105.46|103.26|0
1710878400000|2024-03-19 20:00:00|106.01|103.81|105.73|103.53|106.43|104.23|105.59|103.39|0
1710878700000|2024-03-19 20:05:00|105.8|103.6|106.28|104.08|106.42|104.22|105.8|103.6|0
1710879000000|2024-03-19 20:10:00|106.35|104.15|106.56|104.36|106.63|104.43|106.21|104.01|0
1710879300000|2024-03-19 20:15:00|106.52|104.12|106.1|103.7|106.94|104.54|105.75|103.35|0
1710879600000|2024-03-19 20:20:00|106.03|103.63|106.02|103.62|106.23|103.83|106.02|103.62|0
1710879900000|2024-03-19 20:25:00|105.99|103.59|106.02|103.62|106.09|103.69|105.88|103.48|0
1710880200000|2024-03-19 20:30:00|105.95|103.55|105.88|103.48|106.09|103.69|105.88|103.48|0
1710880500000|2024-03-19 20:35:00|105.81|103.41|105.67|103.27|105.95|103.55|105.67|103.27|0
1710880800000|2024-03-19 20:40:00|105.64|103.24|105.46|103.06|105.67|103.27|105.32|102.92|0
1710881100000|2024-03-19 20:45:00|105.53|103.13|105.74|103.34|105.81|103.41|105.53|103.13|0
1710881400000|2024-03-19 20:50:00|105.67|103.27|105.67|103.27|105.95|103.55|105.67|103.27|0
1710881700000|2024-03-19 20:55:00|105.74|103.34|106.26|103.86|106.26|103.86|105.7|103.3|0
1710882000000|2024-03-19 21:00:00|106.32|103.92|106.31|103.91|106.48|104.08|106.22|103.82|0
1710882300000|2024-03-19 21:05:00|106.27|103.87|106.28|103.88|106.39|103.99|106.26|103.86|0
1710882600000|2024-03-19 21:10:00|106.21|103.81|106.26|103.86|106.31|103.91|106.21|103.81|0
1710882900000|2024-03-19 21:15:00|106.29|103.89|106.29|103.89|106.31|103.91|106.26|103.86|0
1710883200000|2024-03-19 21:20:00|106.32|103.92|106.35|103.95|106.35|103.95|106.28|103.88|0
1710883500000|2024-03-19 21:25:00|106.34|103.94|106.34|103.94|106.34|103.94|106.34|103.94|0
1710883800000|2024-03-19 21:30:00|106.33|103.93|106.22|103.82|106.33|103.93|106.22|103.82|0
1710884100000|2024-03-19 21:35:00|106.17|103.77|106.14|103.74|106.18|103.78|106.12|103.72|0
1710884400000|2024-03-19 21:40:00|106.13|103.73|106.12|103.72|106.13|103.73|106.12|103.72|0
1710884700000|2024-03-19 21:45:00|106.13|103.73|106.16|103.76|106.16|103.76|106.06|103.66|0
1710885000000|2024-03-19 21:50:00|106.15|103.75|106.2|103.8|106.21|103.81|106.15|103.75|0
1710885300000|2024-03-19 21:55:00|106.19|103.79|106.13|103.73|106.19|103.79|106.12|103.72|0
1710885600000|2024-03-19 22:00:00|106.37|103.97|106.27|103.87|106.37|103.97|105.99|103.59|0
1710885900000|2024-03-19 22:05:00|106.2|103.8|106.33|103.93|106.4|104|106.2|103.8|0
1710886200000|2024-03-19 22:10:00|106.26|103.86|106.26|103.86|106.3|103.9|106.19|103.79|0
1710886500000|2024-03-19 22:15:00|106.19|103.79|106.4|104|106.4|104|106.19|103.79|0
1710886800000|2024-03-19 22:20:00|106.33|103.93|106.26|103.86|106.33|103.93|106.26|103.86|0
1710887100000|2024-03-19 22:25:00|106.3|103.9|106.08|103.68|106.33|103.93|106.05|103.65|0
1710887400000|2024-03-19 22:30:00|106.12|103.72|106.33|103.93|106.47|104.07|106.08|103.68|0
1710887700000|2024-03-19 22:35:00|106.4|104|106.32|103.92|106.4|104|106.25|103.85|0
1710888000000|2024-03-19 22:40:00|106.25|103.85|106.32|103.92|106.39|103.99|106.25|103.85|0
1710888300000|2024-03-19 22:45:00|106.29|103.89|106.25|103.85|106.29|103.89|106.18|103.78|0
1710888600000|2024-03-19 22:50:00|106.32|103.92|106.25|103.85|106.32|103.92|106.18|103.78|0
1710888900000|2024-03-19 22:55:00|106.18|103.78|106.11|103.71|106.25|103.85|105.9|103.5|0
1710889200000|2024-03-19 23:00:00|106.04|103.64|105.9|103.5|106.04|103.64|105.9|103.5|0
1710889500000|2024-03-19 23:05:00|105.83|103.43|106.1|103.7|106.1|103.7|105.83|103.43|0
1710889800000|2024-03-19 23:10:00|106.07|103.67|106.38|103.98|106.38|103.98|106.03|103.63|0
1710890100000|2024-03-19 23:15:00|106.31|103.91|106.1|103.7|106.38|103.98|106.1|103.7|0
1710890400000|2024-03-19 23:20:00|106.03|103.63|106.1|103.7|106.17|103.77|105.96|103.56|0
1710890700000|2024-03-19 23:25:00|106.03|103.63|105.96|103.56|106.03|103.63|105.82|103.42|0
1710891000000|2024-03-19 23:30:00|105.92|103.52|106.09|103.69|106.17|103.77|105.89|103.49|0
1710891300000|2024-03-19 23:35:00|106.06|103.66|106.09|103.69|106.16|103.76|106.02|103.62|0
1710891600000|2024-03-19 23:40:00|106.16|103.76|106.09|103.69|106.16|103.76|106.09|103.69|0
1710891900000|2024-03-19 23:45:00|106.06|103.66|106.09|103.69|106.23|103.83|106.02|103.62|0
1710892200000|2024-03-19 23:50:00|106.16|103.76|106.16|103.76|106.3|103.9|106.09|103.69|0
1710892500000|2024-03-19 23:55:00|106.23|103.83|106.43|104.03|106.43|104.03|106.19|103.79|0
1710892800000|2024-03-20 00:00:00|106.5|104.1|106.64|104.24|106.78|104.38|106.43|104.03|0
1710893100000|2024-03-20 00:05:00|106.68|104.28|106.78|104.38|106.78|104.38|106.57|104.17|0
1710893400000|2024-03-20 00:10:00|106.75|104.35|106.5|104.1|106.85|104.45|106.5|104.1|0
1710893700000|2024-03-20 00:15:00|106.4|104.2|106.61|104.41|106.61|104.41|106.4|104.2|0
1710894000000|2024-03-20 00:20:00|106.54|104.34|106.78|104.58|106.88|104.68|106.47|104.27|0
1710894300000|2024-03-20 00:25:00|106.81|104.61|106.67|104.47|106.95|104.75|106.6|104.4|0
1710894600000|2024-03-20 00:30:00|106.6|104.4|106.67|104.47|106.67|104.47|106.6|104.4|0
1710894900000|2024-03-20 00:35:00|106.74|104.54|106.78|104.58|107.05|104.85|106.67|104.47|0
1710895200000|2024-03-20 00:40:00|106.71|104.51|106.78|104.58|106.85|104.65|106.71|104.51|0
1710895500000|2024-03-20 00:45:00|106.82|104.62|106.92|104.72|106.92|104.72|106.78|104.58|0
1710895800000|2024-03-20 00:50:00|106.99|104.79|107.13|104.93|107.13|104.93|106.92|104.72|0
1710896100000|2024-03-20 00:55:00|107.06|104.86|107.13|104.93|107.13|104.93|106.99|104.79|0
1710896400000|2024-03-20 01:00:00|107.06|104.86|106.98|104.78|107.13|104.93|106.98|104.78|0
1710896700000|2024-03-20 01:05:00|106.91|104.71|107.05|104.85|107.05|104.85|106.91|104.71|0
1710897000000|2024-03-20 01:10:00|107.12|104.92|107.26|105.06|107.33|105.13|107.05|104.85|0
1710897300000|2024-03-20 01:15:00|107.33|105.13|107.26|105.06|107.4|105.2|107.12|104.92|0
1710897600000|2024-03-20 01:20:00|107.19|104.99|107.19|104.99|107.26|105.06|107.05|104.85|0
1710897900000|2024-03-20 01:25:00|107.26|105.06|107.18|104.98|107.33|105.13|107.11|104.91|0
1710898200000|2024-03-20 01:30:00|107.11|104.91|107.53|105.33|107.53|105.33|107.11|104.91|0
1710898500000|2024-03-20 01:35:00|107.5|105.3|107.53|105.33|107.6|105.4|107.39|105.19|0
1710898800000|2024-03-20 01:40:00|107.5|105.3|107.6|105.4|107.67|105.47|107.46|105.26|0
1710899100000|2024-03-20 01:45:00|107.67|105.47|107.67|105.47|108.09|105.89|107.64|105.44|0
1710899400000|2024-03-20 01:50:00|107.6|105.4|107.53|105.33|107.74|105.54|107.53|105.33|0
1710899700000|2024-03-20 01:55:00|107.46|105.26|107.67|105.47|107.74|105.54|107.46|105.26|0
1710900000000|2024-03-20 02:00:00|107.74|105.54|107.59|105.39|107.88|105.68|107.59|105.39|0
1710900300000|2024-03-20 02:05:00|107.66|105.46|107.45|105.25|107.66|105.46|107.45|105.25|0
1710900600000|2024-03-20 02:10:00|107.52|105.32|107.45|105.25|107.52|105.32|107.31|105.11|0
1710900900000|2024-03-20 02:15:00|107.42|105.22|107.24|105.04|107.45|105.25|107.24|105.04|0
1710901200000|2024-03-20 02:20:00|107.27|105.07|107.38|105.18|107.48|105.28|107.27|105.07|0
1710901500000|2024-03-20 02:25:00|107.45|105.25|107.44|105.24|107.59|105.39|107.37|105.17|0
1710901800000|2024-03-20 02:30:00|107.48|105.28|107.65|105.45|107.69|105.49|107.48|105.28|0
1710902100000|2024-03-20 02:35:00|107.58|105.38|107.44|105.24|107.58|105.38|107.44|105.24|0
1710902400000|2024-03-20 02:40:00|107.48|105.28|107.44|105.24|107.51|105.31|107.37|105.17|0
1710902700000|2024-03-20 02:45:00|107.47|105.27|107.58|105.38|107.58|105.38|107.44|105.24|0
1710903000000|2024-03-20 02:50:00|107.65|105.45|107.43|105.23|107.65|105.45|107.43|105.23|0
1710903300000|2024-03-20 02:55:00|107.36|105.16|107.15|104.95|107.43|105.23|107.15|104.95|0
1710903600000|2024-03-20 03:00:00|107.22|105.02|107.29|105.09|107.36|105.16|107.22|105.02|0
1710903900000|2024-03-20 03:05:00|107.36|105.16|107.29|105.09|107.43|105.23|107.29|105.09|0
1710904200000|2024-03-20 03:10:00|107.36|105.16|107.36|105.16|107.36|105.16|107.22|105.02|0
1710904500000|2024-03-20 03:15:00|107.43|105.23|107.36|105.16|107.5|105.3|107.36|105.16|0
1710904800000|2024-03-20 03:20:00|107.32|105.12|107.14|104.94|107.36|105.16|107.07|104.87|0
1710905100000|2024-03-20 03:25:00|107.21|105.01|107.14|104.94|107.21|105.01|107.07|104.87|0
1710905400000|2024-03-20 03:30:00|107.11|104.91|107.07|104.87|107.21|105.01|107.07|104.87|0
1710905700000|2024-03-20 03:35:00|107.11|104.91|107.46|105.26|107.53|105.33|107.11|104.91|0
1710906000000|2024-03-20 03:40:00|107.43|105.23|107.53|105.33|107.53|105.33|107.43|105.23|0
1710906300000|2024-03-20 03:45:00|107.46|105.26|107.39|105.19|107.53|105.33|107.39|105.19|0
1710906600000|2024-03-20 03:50:00|107.32|105.12|107.32|105.12|107.39|105.19|107.32|105.12|0
1710906900000|2024-03-20 03:55:00|107.39|105.19|107.31|105.11|107.46|105.26|107.31|105.11|0
1710907200000|2024-03-20 04:00:00|107.38|105.18|107.52|105.32|107.59|105.39|107.38|105.18|0
1710907500000|2024-03-20 04:05:00|107.59|105.39|107.59|105.39|107.66|105.46|107.52|105.32|0
1710907800000|2024-03-20 04:10:00|107.56|105.36|107.52|105.32|107.59|105.39|107.52|105.32|0
1710908100000|2024-03-20 04:15:00|107.48|105.28|107.41|105.21|107.48|105.28|107.38|105.18|0
1710908400000|2024-03-20 04:20:00|107.38|105.18|107.44|105.24|107.45|105.25|107.38|105.18|0
1710908700000|2024-03-20 04:25:00|107.37|105.17|107.3|105.1|107.44|105.24|107.3|105.1|0
1710909000000|2024-03-20 04:30:00|107.34|105.14|107.09|104.89|107.34|105.14|107.09|104.89|0
1710909300000|2024-03-20 04:35:00|107.02|104.82|107.16|104.96|107.16|104.96|107.02|104.82|0
1710909600000|2024-03-20 04:40:00|107.09|104.89|107.23|105.03|107.23|105.03|107.09|104.89|0
1710909900000|2024-03-20 04:45:00|107.26|105.06|107.44|105.24|107.44|105.24|107.26|105.06|0
1710910200000|2024-03-20 04:50:00|107.43|105.23|107.5|105.3|107.57|105.37|107.36|105.16|0
1710910500000|2024-03-20 04:55:00|107.54|105.34|107.78|105.58|107.78|105.58|107.5|105.3|0
1710910800000|2024-03-20 05:00:00|107.85|105.65|107.78|105.58|107.92|105.72|107.71|105.51|0
1710911100000|2024-03-20 05:05:00|107.71|105.51|107.64|105.44|107.71|105.51|107.54|105.34|0
1710911400000|2024-03-20 05:10:00|107.71|105.51|107.64|105.44|107.78|105.58|107.64|105.44|0
1710911700000|2024-03-20 05:15:00|107.71|105.51|107.64|105.44|107.71|105.51|107.64|105.44|0
1710912000000|2024-03-20 05:20:00|107.56|105.36|107.63|105.43|107.64|105.44|107.56|105.36|0
1710912300000|2024-03-20 05:25:00|107.56|105.36|107.56|105.36|107.7|105.5|107.56|105.36|0
1710912600000|2024-03-20 05:30:00|107.63|105.43|107.56|105.36|107.63|105.43|107.56|105.36|0
1710912900000|2024-03-20 05:35:00|107.63|105.43|107.21|105.01|107.63|105.43|107.21|105.01|0
1710913200000|2024-03-20 05:40:00|107.28|105.08|107.13|104.93|107.42|105.22|107.13|104.93|0
1710913500000|2024-03-20 05:45:00|107.06|104.86|107.2|105|107.27|105.07|107.06|104.86|0
1710913800000|2024-03-20 05:50:00|107.27|105.07|107.34|105.14|107.34|105.14|107.2|105|0
1710914100000|2024-03-20 05:55:00|107.31|105.11|107.34|105.14|107.34|105.14|107.27|105.07|0
1710914400000|2024-03-20 06:00:00|107.27|105.07|107.48|105.28|107.48|105.28|107.27|105.07|0
1710914700000|2024-03-20 06:05:00|107.41|105.21|107.55|105.35|107.62|105.42|107.34|105.14|0
1710915000000|2024-03-20 06:10:00|107.62|105.42|107.19|104.99|107.62|105.42|107.19|104.99|0
1710915300000|2024-03-20 06:15:00|107.12|104.92|107.26|105.06|107.26|105.06|107.12|104.92|0
1710915600000|2024-03-20 06:20:00|107.3|105.1|107.12|104.92|107.3|105.1|106.91|104.71|0
1710915900000|2024-03-20 06:25:00|107.19|104.99|107.4|105.2|107.47|105.27|107.05|104.85|0
1710916200000|2024-03-20 06:30:00|107.47|105.27|107.47|105.27|107.61|105.41|107.47|105.27|0
1710916500000|2024-03-20 06:35:00|107.4|105.2|107.4|105.2|107.61|105.41|107.4|105.2|0
1710916800000|2024-03-20 06:40:00|107.47|105.27|107.46|105.26|107.47|105.27|107.39|105.19|0
1710917100000|2024-03-20 06:45:00|107.39|105.19|107.39|105.19|107.39|105.19|107.32|105.12|0
1710917400000|2024-03-20 06:50:00|107.36|105.16|107.32|105.12|107.39|105.19|107.15|104.95|0
1710917700000|2024-03-20 06:55:00|107.18|104.98|107.18|104.98|107.39|105.19|107.18|104.98|0
1710918000000|2024-03-20 07:00:00|107.11|104.91|106.83|104.63|107.25|105.05|106.65|104.45|0
1710918300000|2024-03-20 07:05:00|106.76|104.56|106.37|104.17|106.83|104.63|106.27|104.07|0
1710918600000|2024-03-20 07:10:00|106.4|104.2|106.26|104.06|106.4|104.2|105.95|103.75|0
1710918900000|2024-03-20 07:15:00|106.19|103.99|106.4|104.2|106.44|104.24|106.19|103.99|0
1710919200000|2024-03-20 07:20:00|106.37|104.17|106.26|104.06|106.4|104.2|106.05|103.85|0
1710919500000|2024-03-20 07:25:00|106.23|104.03|106.12|103.92|106.26|104.06|106.12|103.92|0
1710919800000|2024-03-20 07:30:00|106.19|103.99|106.08|103.88|106.19|103.99|105.91|103.71|0
1710920100000|2024-03-20 07:35:00|106.05|103.85|106.39|104.19|106.39|104.19|106.05|103.85|0
1710920400000|2024-03-20 07:40:00|106.46|104.26|106.25|104.05|106.53|104.33|106.25|104.05|0
1710920700000|2024-03-20 07:45:00|106.29|104.09|106.39|104.19|106.46|104.26|106.18|103.98|0
1710921000000|2024-03-20 07:50:00|106.32|104.12|106.02|103.82|106.36|104.16|105.81|103.61|0
1710921300000|2024-03-20 07:55:00|105.95|103.75|106.3|104.1|106.37|104.17|105.95|103.75|0
1710921600000|2024-03-20 08:00:00|106.37|104.17|106.47|104.27|106.93|104.73|106.16|103.96|0
1710921900000|2024-03-20 08:05:00|106.51|104.31|106.72|104.52|106.72|104.52|106.3|104.1|0
1710922200000|2024-03-20 08:10:00|106.65|104.45|106.08|103.88|106.71|104.51|106.08|103.88|0
1710922500000|2024-03-20 08:15:00|106.15|103.95|106.64|104.44|106.64|104.44|105.8|103.6|0
1710922800000|2024-03-20 08:20:00|106.57|104.37|106.57|104.37|106.71|104.51|106.36|104.16|0
1710923100000|2024-03-20 08:25:00|106.64|104.44|106.64|104.44|106.85|104.65|106.5|104.3|0
1710923400000|2024-03-20 08:30:00|106.71|104.51|106.22|104.02|106.71|104.51|106.22|104.02|0
1710923700000|2024-03-20 08:35:00|106.29|104.09|106.98|104.78|107.06|104.86|106.29|104.09|0
1710924000000|2024-03-20 08:40:00|107.06|104.86|107.05|104.85|107.34|105.14|106.98|104.78|0
1710924300000|2024-03-20 08:45:00|107.09|104.89|107.12|104.92|107.3|105.1|106.98|104.78|0
1710924600000|2024-03-20 08:50:00|107.19|104.99|107.05|104.85|107.58|105.38|106.98|104.78|0
1710924900000|2024-03-20 08:55:00|106.98|104.78|106.77|104.57|107.05|104.85|106.42|104.22|0
1710925200000|2024-03-20 09:00:00|106.84|104.64|107.26|105.06|107.47|105.27|106.63|104.43|0
1710925500000|2024-03-20 09:05:00|107.33|105.13|107.33|105.13|107.47|105.27|107.11|104.91|0
1710925800000|2024-03-20 09:10:00|107.29|105.09|106.83|104.63|107.39|105.19|106.83|104.63|0
1710926100000|2024-03-20 09:15:00|106.69|104.49|106.48|104.28|106.9|104.7|106.48|104.28|0
1710926400000|2024-03-20 09:20:00|106.55|104.35|106.51|104.31|106.62|104.42|106.34|104.14|0
1710926700000|2024-03-20 09:25:00|106.55|104.35|106.41|104.21|106.58|104.38|106.3|104.1|0
1710927000000|2024-03-20 09:30:00|106.34|104.14|106.19|103.99|106.55|104.35|106.19|103.99|0
1710927300000|2024-03-20 09:35:00|106.26|104.06|106.33|104.13|106.4|104.2|106.05|103.85|0
1710927600000|2024-03-20 09:40:00|106.26|104.06|106.68|104.48|106.68|104.48|106.19|103.99|0
1710927900000|2024-03-20 09:45:00|106.61|104.41|106.68|104.48|106.75|104.55|106.47|104.27|0
1710928200000|2024-03-20 09:50:00|106.65|104.45|106.75|104.55|107.03|104.83|106.65|104.45|0
1710928500000|2024-03-20 09:55:00|106.71|104.51|106.19|103.99|106.82|104.62|106.19|103.99|0
1710928800000|2024-03-20 10:00:00|106.26|104.06|106.46|104.26|106.6|104.4|106.19|103.99|0
1710929100000|2024-03-20 10:05:00|106.43|104.23|106.32|104.12|106.46|104.26|106.25|104.05|0
1710929400000|2024-03-20 10:10:00|106.29|104.09|105.97|103.77|106.29|104.09|105.97|103.77|0
1710929700000|2024-03-20 10:15:00|106.04|103.84|106.04|103.84|106.25|104.05|105.97|103.77|0
1710930000000|2024-03-20 10:20:00|105.97|103.77|106.32|104.12|106.32|104.12|105.9|103.7|0
1710930300000|2024-03-20 10:25:00|106.28|104.08|106.38|104.18|106.6|104.4|106.25|104.05|0
1710930600000|2024-03-20 10:30:00|106.45|104.25|105.82|103.62|106.45|104.25|105.55|103.35|0
1710930900000|2024-03-20 10:35:00|105.79|103.59|105.89|103.69|106.1|103.9|105.55|103.35|0
1710931200000|2024-03-20 10:40:00|105.82|103.62|105.75|103.55|105.86|103.66|105.61|103.41|0
1710931500000|2024-03-20 10:45:00|105.68|103.48|105.96|103.76|106.03|103.83|105.68|103.48|0
1710931800000|2024-03-20 10:50:00|105.89|103.69|105.82|103.62|105.96|103.76|105.79|103.59|0
1710932100000|2024-03-20 10:55:00|105.78|103.58|105.54|103.34|105.78|103.58|105.47|103.27|0
1710932400000|2024-03-20 11:00:00|105.61|103.41|105.19|102.99|105.75|103.55|105.05|102.85|0
1710932700000|2024-03-20 11:05:00|105.12|102.92|104.77|102.57|105.26|103.06|104.77|102.57|0
1710933000000|2024-03-20 11:10:00|104.84|102.64|104.56|102.36|104.98|102.78|104.49|102.29|0
1710933300000|2024-03-20 11:15:00|104.53|102.33|104.49|102.29|104.7|102.5|104.42|102.22|0
1710933600000|2024-03-20 11:20:00|104.46|102.26|104.97|102.77|104.97|102.77|104.42|102.22|0
1710933900000|2024-03-20 11:25:00|104.9|102.7|104.49|102.29|104.9|102.7|104.42|102.22|0
1710934200000|2024-03-20 11:30:00|104.52|102.32|104.56|102.36|104.76|102.56|104.49|102.29|0
1710934500000|2024-03-20 11:35:00|104.49|102.29|104.28|102.08|104.69|102.49|104.07|101.87|0
1710934800000|2024-03-20 11:40:00|104.31|102.11|104.21|102.01|104.48|102.28|104.07|101.87|0
1710935100000|2024-03-20 11:45:00|104.28|102.08|104.07|101.87|104.28|102.08|104|101.8|0
1710935400000|2024-03-20 11:50:00|104|101.8|104.2|102|104.27|102.07|104|101.8|0
1710935700000|2024-03-20 11:55:00|104.27|102.07|104.34|102.14|104.41|102.21|104.27|102.07|0
1710936000000|2024-03-20 12:00:00|104.27|102.07|104.61|102.41|104.61|102.41|104.27|102.07|0
1710936300000|2024-03-20 12:05:00|104.68|102.48|105.23|103.03|105.3|103.1|104.61|102.41|0
1710936600000|2024-03-20 12:10:00|105.16|102.96|105.51|103.31|105.58|103.38|105.03|102.83|0
1710936900000|2024-03-20 12:15:00|105.55|103.35|105.79|103.59|105.79|103.59|105.51|103.31|0
1710937200000|2024-03-20 12:20:00|105.75|103.55|105.71|103.51|105.99|103.79|105.65|103.45|0
1710937500000|2024-03-20 12:25:00|105.64|103.44|105.16|102.96|105.64|103.44|104.88|102.68|0
1710937800000|2024-03-20 12:30:00|105.19|102.99|105.19|102.99|105.3|103.1|104.95|102.75|0
1710938100000|2024-03-20 12:35:00|105.12|102.92|105.75|103.55|105.78|103.58|105.02|102.82|0
1710938400000|2024-03-20 12:40:00|105.78|103.58|106.47|104.27|106.83|104.63|105.78|103.58|0
1710938700000|2024-03-20 12:45:00|106.54|104.34|106.19|103.99|106.89|104.69|106.19|103.99|0
1710939000000|2024-03-20 12:50:00|106.12|103.92|106.12|103.92|106.4|104.2|106.05|103.85|0
1710939300000|2024-03-20 12:55:00|106.09|103.89|106.33|104.13|106.47|104.27|106.05|103.85|0
1710939600000|2024-03-20 13:00:00|106.26|104.06|106.4|104.2|106.5|104.3|106.19|103.99|0
1710939900000|2024-03-20 13:05:00|106.33|104.13|106.12|103.92|106.4|104.2|106.05|103.85|0
1710940200000|2024-03-20 13:10:00|106.19|103.99|106.32|104.12|106.47|104.27|106.19|103.99|0
1710940500000|2024-03-20 13:15:00|106.39|104.19|105.97|103.77|106.39|104.19|105.97|103.77|0
1710940800000|2024-03-20 13:20:00|106.01|103.81|105.9|103.7|106.18|103.98|105.76|103.56|0
1710941100000|2024-03-20 13:25:00|105.83|103.63|105.48|103.28|105.83|103.63|105.07|102.87|0
1710941400000|2024-03-20 13:30:00|105.14|102.94|106.11|103.91|106.18|103.98|104.79|102.59|0
1710941700000|2024-03-20 13:35:00|106.18|103.98|106.52|104.32|106.88|104.68|106.11|103.91|0
1710942000000|2024-03-20 13:40:00|106.45|104.25|106.66|104.46|106.87|104.67|105.9|103.7|0
1710942300000|2024-03-20 13:45:00|106.73|104.53|106.59|104.39|106.87|104.67|106.38|104.18|0
1710942600000|2024-03-20 13:50:00|106.63|104.43|106.17|103.97|106.73|104.53|106.1|103.9|0
1710942900000|2024-03-20 13:55:00|106.1|103.9|106.31|104.11|106.31|104.11|105.75|103.55|0
1710943200000|2024-03-20 14:00:00|106.45|104.25|105.82|103.62|106.59|104.39|105.61|103.41|0
1710943500000|2024-03-20 14:05:00|105.89|103.69|105.61|103.41|105.89|103.69|105.4|103.2|0
1710943800000|2024-03-20 14:10:00|105.54|103.34|105.74|103.54|106.16|103.96|105.47|103.27|0
1710944100000|2024-03-20 14:15:00|105.67|103.47|105.74|103.54|105.88|103.68|105.26|103.06|0
1710944400000|2024-03-20 14:20:00|105.67|103.47|104.36|102.16|105.95|103.75|104.29|102.09|0
1710944700000|2024-03-20 14:25:00|104.49|102.29|103.8|101.6|104.63|102.43|103.6|101.4|0
1710945000000|2024-03-20 14:30:00|103.74|101.54|104.56|102.36|104.56|102.36|103.46|101.26|0
1710945300000|2024-03-20 14:35:00|104.63|102.43|105.32|103.12|105.88|103.68|104.63|102.43|0
1710945600000|2024-03-20 14:40:00|105.39|103.19|105.59|103.39|105.73|103.53|105.25|103.05|0
1710945900000|2024-03-20 14:45:00|105.73|103.53|105.66|103.46|105.8|103.6|105.18|102.98|0
1710946200000|2024-03-20 14:50:00|105.59|103.39|105.24|103.04|105.59|103.39|104.97|102.77|0
1710946500000|2024-03-20 14:55:00|105.17|102.97|105.17|102.97|105.31|103.11|104.9|102.7|0
1710946800000|2024-03-20 15:00:00|105.1|102.9|104.55|102.35|105.24|103.04|104.55|102.35|0
1710947100000|2024-03-20 15:05:00|104.48|102.28|104.41|102.21|104.62|102.42|104.34|102.14|0
1710947400000|2024-03-20 15:10:00|104.38|102.18|104.06|101.86|104.48|102.28|103.99|101.79|0
1710947700000|2024-03-20 15:15:00|103.99|101.79|104.2|102|104.41|102.21|103.92|101.72|0
1710948000000|2024-03-20 15:20:00|104.13|101.93|104.27|102.07|104.47|102.27|104.06|101.86|0
1710948300000|2024-03-20 15:25:00|104.33|102.13|104.19|101.99|104.61|102.41|104.06|101.86|0
1710948600000|2024-03-20 15:30:00|104.13|101.93|104.74|102.54|104.95|102.75|103.92|101.72|0
1710948900000|2024-03-20 15:35:00|104.68|102.48|104.95|102.75|105.16|102.96|104.54|102.34|0
1710949200000|2024-03-20 15:40:00|105.02|102.82|105.16|102.96|105.23|103.03|104.81|102.61|0
1710949500000|2024-03-20 15:45:00|105.23|103.03|105.71|103.51|105.99|103.79|105.23|103.03|0
1710949800000|2024-03-20 15:50:00|105.78|103.58|105.29|103.09|105.82|103.62|105.15|102.95|0
1710950100000|2024-03-20 15:55:00|105.36|103.16|105.08|102.88|105.43|103.23|104.87|102.67|0
1710950400000|2024-03-20 16:00:00|105.22|103.02|105.15|102.95|105.36|103.16|105.01|102.81|0
1710950700000|2024-03-20 16:05:00|105.18|102.98|105.63|103.43|106.12|103.92|105.15|102.95|0
1710951000000|2024-03-20 16:10:00|105.56|103.36|106.05|103.85|106.12|103.92|105.35|103.15|0
1710951300000|2024-03-20 16:15:00|105.98|103.78|105.7|103.5|106.12|103.92|105.63|103.43|0
1710951600000|2024-03-20 16:20:00|105.63|103.43|105.63|103.43|105.98|103.78|105.56|103.36|0
1710951900000|2024-03-20 16:25:00|105.56|103.36|105.49|103.29|105.7|103.5|105.14|102.94|0
1710952200000|2024-03-20 16:30:00|105.56|103.36|106.04|103.84|106.53|104.33|105.49|103.29|0
1710952500000|2024-03-20 16:35:00|105.97|103.77|105.34|103.14|105.97|103.77|105.21|103.01|0
1710952800000|2024-03-20 16:40:00|105.27|103.07|105.06|102.86|105.27|103.07|104.93|102.73|0
1710953100000|2024-03-20 16:45:00|105.03|102.83|104.92|102.72|105.1|102.9|104.79|102.59|0
1710953400000|2024-03-20 16:50:00|104.99|102.79|104.51|102.31|105.06|102.86|104.51|102.31|0
1710953700000|2024-03-20 16:55:00|104.54|102.34|104.44|102.24|104.65|102.45|104.44|102.24|0
1710954000000|2024-03-20 17:00:00|104.51|102.31|104.99|102.79|105.27|103.07|104.51|102.31|0
1710954300000|2024-03-20 17:05:00|104.92|102.72|105.68|103.48|105.82|103.62|104.92|102.72|0
1710954600000|2024-03-20 17:10:00|105.75|103.55|106.52|104.32|106.66|104.46|105.68|103.48|0
1710954900000|2024-03-20 17:15:00|106.59|104.39|106.16|103.96|106.8|104.6|106.03|103.83|0
1710955200000|2024-03-20 17:20:00|106.03|103.83|106.58|104.38|106.58|104.38|106.03|103.83|0
1710955500000|2024-03-20 17:25:00|106.51|104.31|106.44|104.24|106.51|104.31|106.02|103.82|0
1710955800000|2024-03-20 17:30:00|106.65|104.45|106.02|103.82|106.65|104.45|105.95|103.75|0
1710956100000|2024-03-20 17:35:00|106.09|103.89|106.93|104.73|106.93|104.73|105.95|103.75|0
1710956400000|2024-03-20 17:40:00|106.86|104.66|106.96|104.76|107.49|105.29|106.86|104.66|0
1710956700000|2024-03-20 17:45:00|107|104.8|106.29|104.09|107.35|105.15|106.22|104.02|0
1710957000000|2024-03-20 17:50:00|106.22|104.02|105.8|103.6|106.22|104.02|105.74|103.54|0
1710957300000|2024-03-20 17:55:00|105.87|103.67|106.47|104.27|106.71|104.51|105.87|103.67|0
1710957600000|2024-03-20 18:00:00|105.77|103.57|100.68|98.48|105.77|103.57|100.21|98.01|0
1710957900000|2024-03-20 18:05:00|100.34|98.14|102.9|100.7|103.04|100.84|98.55|96.35|0
1710958200000|2024-03-20 18:10:00|101.68|99.48|101.82|99.62|102.36|100.16|100.21|98.01|0
1710958500000|2024-03-20 18:15:00|102.36|100.16|103.38|101.18|103.79|101.59|102.16|99.96|0
1710958800000|2024-03-20 18:20:00|103.31|101.11|102.15|99.95|103.55|101.35|101.75|99.55|0
1710959100000|2024-03-20 18:25:00|102.08|99.88|100.33|98.13|102.29|100.09|100.27|98.07|0
1710959400000|2024-03-20 18:30:00|100.2|98|104.47|102.27|104.47|102.27|99.4|97.2|0
1710959700000|2024-03-20 18:35:00|104.61|102.41|100.66|98.46|104.96|102.76|99.57|97.37|0
1710960000000|2024-03-20 18:40:00|100.2|98|99.33|97.13|101.61|99.41|98.15|95.95|0
1710960300000|2024-03-20 18:45:00|98.64|96.44|100.08|97.88|101.22|99.02|95.55|93.35|0
1710960600000|2024-03-20 18:50:00|100.34|98.14|97.62|95.42|102.32|100.12|97.29|95.09|0
1710960900000|2024-03-20 18:55:00|97.52|95.32|98.27|96.07|98.66|96.46|96.65|94.45|0
1710961200000|2024-03-20 19:00:00|98.2|96|97.29|95.09|98.23|96.03|96.64|94.44|0
1710961500000|2024-03-20 19:05:00|97.22|95.02|94.65|92.45|97.22|95.02|93.06|90.86|0
1710961800000|2024-03-20 19:10:00|94.78|92.58|96.19|93.99|96.39|94.19|94.05|91.85|0
1710962100000|2024-03-20 19:15:00|96.13|93.93|93.51|91.31|96.32|94.12|93.38|91.18|0
1710962400000|2024-03-20 19:20:00|93.26|91.06|93.7|91.5|94.84|92.64|93.26|91.06|0
1710962700000|2024-03-20 19:25:00|93.76|91.56|93.25|91.05|94.46|92.26|92.94|90.74|0
1710963000000|2024-03-20 19:30:00|93.13|90.93|94.05|91.85|94.73|92.53|91.47|89.27|0
1710963300000|2024-03-20 19:35:00|93.99|91.79|94.62|92.42|95.45|93.25|93.99|91.79|0
1710963600000|2024-03-20 19:40:00|94.56|92.36|95.89|93.69|96.06|93.86|94.43|92.23|0
1710963900000|2024-03-20 19:45:00|95.86|93.66|96.99|94.79|96.99|94.79|95.32|93.12|0
1710964200000|2024-03-20 19:50:00|96.79|94.59|96.02|93.82|97.18|94.98|95.06|92.86|0
1710964500000|2024-03-20 19:55:00|95.44|93.24|93.98|91.78|95.89|93.69|93.67|91.47|0
1710964800000|2024-03-20 20:00:00|93.79|91.59|93.68|91.48|95.08|92.88|93.1|90.9|0
1710965100000|2024-03-20 20:05:00|93.62|91.42|92.86|90.66|93.8|91.6|92.86|90.66|0
1710965400000|2024-03-20 20:10:00|92.74|90.54|92.55|90.35|92.86|90.66|92.37|90.17|0
1710965700000|2024-03-20 20:15:00|92.59|90.19|92.84|90.44|92.9|90.5|92.53|90.13|0
1710966000000|2024-03-20 20:20:00|92.87|90.47|92.59|90.19|92.96|90.56|92.46|90.06|0
1710966300000|2024-03-20 20:25:00|92.52|90.12|92.71|90.31|92.9|90.5|92.52|90.12|0
1710966600000|2024-03-20 20:30:00|92.65|90.25|92.27|89.87|92.71|90.31|91.96|89.56|0
1710966900000|2024-03-20 20:35:00|92.21|89.81|92.46|90.06|92.46|90.06|92.21|89.81|0
1710967200000|2024-03-20 20:40:00|92.52|90.12|92.39|89.99|92.55|90.15|92.33|89.93|0
1710967500000|2024-03-20 20:45:00|92.52|90.12|92.58|90.18|92.58|90.18|92.39|89.99|0
1710967800000|2024-03-20 20:50:00|92.55|90.15|92.57|90.17|92.61|90.21|92.45|90.05|0
1710968100000|2024-03-20 20:55:00|92.64|90.24|92.4|90|92.64|90.24|92.4|90|0
1710968400000|2024-03-20 21:00:00|92.45|90.05|92.49|90.09|92.53|90.13|92.39|89.99|0
1710968700000|2024-03-20 21:05:00|92.48|90.08|92.58|90.18|92.63|90.23|92.46|90.06|0
1710969000000|2024-03-20 21:10:00|92.61|90.21|92.6|90.2|92.61|90.21|92.59|90.19|0
1710969300000|2024-03-20 21:15:00|92.59|90.19|92.59|90.19|92.59|90.19|92.58|90.18|0
1710969600000|2024-03-20 21:20:00|92.61|90.21|92.9|90.5|93.01|90.61|92.58|90.18|0
1710969900000|2024-03-20 21:25:00|92.91|90.51|92.84|90.44|92.92|90.52|92.67|90.27|0
1710970200000|2024-03-20 21:30:00|92.86|90.46|92.99|90.59|92.99|90.59|92.85|90.45|0
1710970500000|2024-03-20 21:35:00|93|90.6|93.09|90.69|93.22|90.82|92.97|90.57|0
1710970800000|2024-03-20 21:40:00|93.16|90.76|92.98|90.58|93.17|90.77|92.98|90.58|0
1710971100000|2024-03-20 21:45:00|92.99|90.59|92.92|90.52|93.09|90.69|92.92|90.52|0
1710971400000|2024-03-20 21:50:00|92.98|90.58|92.86|90.46|92.98|90.58|92.84|90.44|0
1710971700000|2024-03-20 21:55:00|92.88|90.48|92.8|90.4|92.91|90.51|92.72|90.32|0
1710972000000|2024-03-20 22:00:00|92.65|90.25|92.8|90.4|92.92|90.52|92.49|90.09|0
1710972300000|2024-03-20 22:05:00|92.74|90.34|92.73|90.33|92.74|90.34|92.36|89.96|0
1710972600000|2024-03-20 22:10:00|92.8|90.4|92.24|89.84|92.8|90.4|91.8|89.4|0
1710972900000|2024-03-20 22:15:00|92.05|89.65|92.05|89.65|92.24|89.84|91.86|89.46|0
1710973200000|2024-03-20 22:20:00|92.08|89.68|92.36|89.96|92.36|89.96|92.05|89.65|0
1710973500000|2024-03-20 22:25:00|92.33|89.93|92.05|89.65|92.33|89.93|92.05|89.65|0
1710973800000|2024-03-20 22:30:00|92.11|89.71|92.2|89.8|92.23|89.83|91.98|89.58|0
1710974100000|2024-03-20 22:35:00|92.23|89.83|92.17|89.77|92.23|89.83|91.95|89.55|0
1710974400000|2024-03-20 22:40:00|92.14|89.74|92.04|89.64|92.14|89.74|91.98|89.58|0
1710974700000|2024-03-20 22:45:00|91.98|89.58|91.85|89.45|91.98|89.58|91.82|89.42|0
1710975000000|2024-03-20 22:50:00|91.79|89.39|91.54|89.14|91.79|89.39|91.48|89.08|0
1710975300000|2024-03-20 22:55:00|91.51|89.11|91.54|89.14|91.67|89.27|91.48|89.08|0
1710975600000|2024-03-20 23:00:00|91.6|89.2|91.45|89.05|91.67|89.27|91.45|89.05|0
1710975900000|2024-03-20 23:05:00|91.42|89.02|90.99|88.59|91.63|89.23|90.99|88.59|0
1710976200000|2024-03-20 23:10:00|91.05|88.65|90.86|88.46|91.05|88.65|90.68|88.28|0
1710976500000|2024-03-20 23:15:00|90.89|88.49|90.74|88.34|90.92|88.52|90.62|88.22|0
1710976800000|2024-03-20 23:20:00|90.71|88.31|90.43|88.03|90.71|88.31|90.31|87.91|0
1710977100000|2024-03-20 23:25:00|90.37|87.97|90.55|88.15|90.61|88.21|90.25|87.85|0
1710977400000|2024-03-20 23:30:00|90.52|88.12|90.61|88.21|90.67|88.27|90.43|88.03|0
1710977700000|2024-03-20 23:35:00|90.67|88.27|90.55|88.15|90.73|88.33|90.49|88.09|0
1710978000000|2024-03-20 23:40:00|90.52|88.12|90.42|88.02|90.67|88.27|90.36|87.96|0
1710978300000|2024-03-20 23:45:00|90.55|88.15|90.79|88.39|90.85|88.45|90.49|88.09|0
1710978600000|2024-03-20 23:50:00|90.85|88.45|90.85|88.45|90.91|88.51|90.67|88.27|0
1710978900000|2024-03-20 23:55:00|90.79|88.39|90.66|88.26|90.91|88.51|90.63|88.23|0
1710979200000|2024-03-21 00:00:00|90.72|88.32|90.97|88.57|91.15|88.75|90.72|88.32|0
1710979500000|2024-03-21 00:05:00|90.91|88.51|91.09|88.69|91.09|88.69|90.84|88.44|0
1710979800000|2024-03-21 00:10:00|91.03|88.63|91.09|88.69|91.21|88.81|91.03|88.63|0
1710980100000|2024-03-21 00:15:00|90.92|88.72|91.11|88.91|91.17|88.97|90.92|88.72|0
1710980400000|2024-03-21 00:20:00|91.05|88.85|90.86|88.66|91.05|88.85|90.86|88.66|0
1710980700000|2024-03-21 00:25:00|90.92|88.72|91.04|88.84|91.1|88.9|90.86|88.66|0
1710981000000|2024-03-21 00:30:00|91.1|88.9|91.16|88.96|91.16|88.96|90.98|88.78|0
1710981300000|2024-03-21 00:35:00|91.13|88.93|92.42|90.22|92.48|90.28|91.1|88.9|0
1710981600000|2024-03-21 00:40:00|92.48|90.28|92.42|90.22|92.48|90.28|92.36|90.16|0
1710981900000|2024-03-21 00:45:00|92.36|90.16|92.42|90.22|92.48|90.28|92.36|90.16|0
1710982200000|2024-03-21 00:50:00|92.36|90.16|92.42|90.22|92.48|90.28|92.23|90.03|0
1710982500000|2024-03-21 00:55:00|92.41|90.21|92.35|90.15|92.48|90.28|92.29|90.09|0
1710982800000|2024-03-21 01:00:00|92.41|90.21|92.41|90.21|92.47|90.27|92.35|90.15|0
1710983100000|2024-03-21 01:05:00|92.47|90.27|92.22|90.02|92.47|90.27|92.22|90.02|0
1710983400000|2024-03-21 01:10:00|92.29|90.09|91.98|89.78|92.29|90.09|91.92|89.72|0
1710983700000|2024-03-21 01:15:00|91.92|89.72|91.91|89.71|92.04|89.84|91.73|89.53|0
1710984000000|2024-03-21 01:20:00|91.97|89.77|92.22|90.02|92.28|90.08|91.91|89.71|0
1710984300000|2024-03-21 01:25:00|92.19|89.99|92.22|90.02|92.28|90.08|92.16|89.96|0
1710984600000|2024-03-21 01:30:00|92.25|90.05|92.34|90.14|92.4|90.2|92.16|89.96|0
1710984900000|2024-03-21 01:35:00|92.4|90.2|92.4|90.2|92.46|90.26|92.34|90.14|0
1710985200000|2024-03-21 01:40:00|92.43|90.23|92.52|90.32|92.62|90.42|92.43|90.23|0
1710985500000|2024-03-21 01:45:00|92.55|90.35|92.27|90.07|92.58|90.38|92.21|90.01|0
1710985800000|2024-03-21 01:50:00|92.21|90.01|92.39|90.19|92.39|90.19|92.21|90.01|0
1710986100000|2024-03-21 01:55:00|92.46|90.26|92.15|89.95|92.46|90.26|92.15|89.95|0
1710986400000|2024-03-21 02:00:00|92.21|90.01|92.08|89.88|92.21|90.01|92.02|89.82|0
1710986700000|2024-03-21 02:05:00|92.11|89.91|92.14|89.94|92.2|90|92.02|89.82|0
1710987000000|2024-03-21 02:10:00|92.17|89.97|91.89|89.69|92.17|89.97|91.89|89.69|0
1710987300000|2024-03-21 02:15:00|91.86|89.66|91.77|89.57|91.93|89.73|91.77|89.57|0
1710987600000|2024-03-21 02:20:00|91.8|89.6|91.65|89.45|91.8|89.6|91.58|89.38|0
1710987900000|2024-03-21 02:25:00|91.71|89.51|91.58|89.38|91.71|89.51|91.58|89.38|0
1710988200000|2024-03-21 02:30:00|91.52|89.32|91.21|89.01|91.52|89.32|91.09|88.89|0
1710988500000|2024-03-21 02:35:00|91.25|89.05|91.21|89.01|91.27|89.07|91.15|88.95|0
1710988800000|2024-03-21 02:40:00|91.15|88.95|91.21|89.01|91.27|89.07|91.15|88.95|0
1710989100000|2024-03-21 02:45:00|91.27|89.07|91.27|89.07|91.45|89.25|91.27|89.07|0
1710989400000|2024-03-21 02:50:00|91.21|89.01|91.15|88.95|91.27|89.07|91.02|88.82|0
1710989700000|2024-03-21 02:55:00|91.08|88.88|91.2|89|91.24|89.04|91.08|88.88|0
1710990000000|2024-03-21 03:00:00|91.14|88.94|91.14|88.94|91.2|89|91.08|88.88|0
1710990300000|2024-03-21 03:05:00|91.2|89|90.9|88.7|91.2|89|90.9|88.7|0
1710990600000|2024-03-21 03:10:00|90.84|88.64|90.89|88.69|90.9|88.7|90.71|88.51|0
1710990900000|2024-03-21 03:15:00|90.83|88.63|90.95|88.75|91.02|88.82|90.83|88.63|0
1710991200000|2024-03-21 03:20:00|90.89|88.69|90.83|88.63|90.89|88.69|90.71|88.51|0
1710991500000|2024-03-21 03:25:00|90.89|88.69|90.89|88.69|90.95|88.75|90.83|88.63|0
1710991800000|2024-03-21 03:30:00|90.95|88.75|90.68|88.48|90.95|88.75|90.68|88.48|0
1710992100000|2024-03-21 03:35:00|90.71|88.51|90.89|88.69|90.89|88.69|90.64|88.44|0
1710992400000|2024-03-21 03:40:00|90.95|88.75|90.95|88.75|91.01|88.81|90.92|88.72|0
1710992700000|2024-03-21 03:45:00|90.94|88.74|90.88|88.68|90.94|88.74|90.82|88.62|0
1710993000000|2024-03-21 03:50:00|90.82|88.62|90.82|88.62|90.94|88.74|90.82|88.62|0
1710993300000|2024-03-21 03:55:00|90.79|88.59|90.7|88.5|90.82|88.62|90.64|88.44|0
1710993600000|2024-03-21 04:00:00|90.76|88.56|90.76|88.56|90.82|88.62|90.64|88.44|0
1710993900000|2024-03-21 04:05:00|90.75|88.55|90.81|88.61|90.82|88.62|90.69|88.49|0
1710994200000|2024-03-21 04:10:00|90.75|88.55|90.63|88.43|90.81|88.61|90.57|88.37|0
1710994500000|2024-03-21 04:15:00|90.69|88.49|90.57|88.37|90.69|88.49|90.57|88.37|0
1710994800000|2024-03-21 04:20:00|90.51|88.31|90.63|88.43|90.63|88.43|90.51|88.31|0
1710995100000|2024-03-21 04:25:00|90.57|88.37|90.5|88.3|90.63|88.43|90.5|88.3|0
1710995400000|2024-03-21 04:30:00|90.56|88.36|90.26|88.06|90.56|88.36|90.2|88|0
1710995700000|2024-03-21 04:35:00|90.32|88.12|90.44|88.24|90.44|88.24|90.2|88|0
1710996000000|2024-03-21 04:40:00|90.5|88.3|90.44|88.24|90.5|88.3|90.38|88.18|0
1710996300000|2024-03-21 04:45:00|90.38|88.18|90.25|88.05|90.44|88.24|90.19|87.99|0
1710996600000|2024-03-21 04:50:00|90.23|88.03|90.31|88.11|90.37|88.17|90.19|87.99|0
1710996900000|2024-03-21 04:55:00|90.25|88.05|90.19|87.99|90.37|88.17|90.19|87.99|0
1710997200000|2024-03-21 05:00:00|90.25|88.05|90.43|88.23|90.43|88.23|90.13|87.93|0
1710997500000|2024-03-21 05:05:00|90.37|88.17|90.19|87.99|90.37|88.17|90.13|87.93|0
1710997800000|2024-03-21 05:10:00|90.25|88.05|90.18|87.98|90.31|88.11|90.18|87.98|0
1710998100000|2024-03-21 05:15:00|90.22|88.02|90.24|88.04|90.28|88.08|90.12|87.92|0
1710998400000|2024-03-21 05:20:00|90.3|88.1|90.24|88.04|90.3|88.1|90.18|87.98|0
1710998700000|2024-03-21 05:25:00|90.3|88.1|90.3|88.1|90.36|88.16|90.18|87.98|0
1710999000000|2024-03-21 05:30:00|90.36|88.16|90.18|87.98|90.42|88.22|90.12|87.92|0
1710999300000|2024-03-21 05:35:00|90.15|87.95|90.06|87.86|90.18|87.98|89.99|87.79|0
1710999600000|2024-03-21 05:40:00|90.05|87.85|90.15|87.95|90.17|87.97|90.05|87.85|0
1710999900000|2024-03-21 05:45:00|90.17|87.97|90.11|87.91|90.17|87.97|90.05|87.85|0
1711000200000|2024-03-21 05:50:00|90.05|87.85|90.05|87.85|90.11|87.91|89.99|87.79|0
1711000500000|2024-03-21 05:55:00|90.08|87.88|90.05|87.85|90.11|87.91|89.87|87.67|0
1711000800000|2024-03-21 06:00:00|89.99|87.79|90.23|88.03|90.23|88.03|89.93|87.73|0
1711001100000|2024-03-21 06:05:00|90.29|88.09|89.92|87.72|90.29|88.09|89.92|87.72|0
1711001400000|2024-03-21 06:10:00|89.98|87.78|89.86|87.66|89.98|87.78|89.83|87.63|0
1711001700000|2024-03-21 06:15:00|89.89|87.69|89.86|87.66|89.92|87.72|89.86|87.66|0
1711002000000|2024-03-21 06:20:00|89.8|87.6|89.92|87.72|89.92|87.72|89.8|87.6|0
1711002300000|2024-03-21 06:25:00|89.89|87.69|89.8|87.6|89.92|87.72|89.77|87.57|0
1711002600000|2024-03-21 06:30:00|89.86|87.66|89.92|87.72|89.98|87.78|89.8|87.6|0
1711002900000|2024-03-21 06:35:00|89.91|87.71|89.91|87.71|89.97|87.77|89.79|87.59|0
1711003200000|2024-03-21 06:40:00|89.88|87.68|90.03|87.83|90.03|87.83|89.79|87.59|0
1711003500000|2024-03-21 06:45:00|89.97|87.77|89.97|87.77|90.12|87.92|89.97|87.77|0
1711003800000|2024-03-21 06:50:00|90.03|87.83|89.91|87.71|90.21|88.01|89.91|87.71|0
1711004100000|2024-03-21 06:55:00|89.97|87.77|89.73|87.53|89.97|87.77|89.73|87.53|0
1711004400000|2024-03-21 07:00:00|89.79|87.59|89.57|87.37|89.91|87.71|89.48|87.28|0
1711004700000|2024-03-21 07:05:00|89.54|87.34|89.6|87.4|89.72|87.52|89.54|87.34|0
1711005000000|2024-03-21 07:10:00|89.66|87.46|89.9|87.7|89.96|87.76|89.6|87.4|0
1711005300000|2024-03-21 07:15:00|89.84|87.64|89.66|87.46|89.9|87.7|89.54|87.34|0
1711005600000|2024-03-21 07:20:00|89.6|87.4|89.24|87.04|89.6|87.4|89.18|86.98|0
1711005900000|2024-03-21 07:25:00|89.3|87.1|89.35|87.15|89.41|87.21|89.23|87.03|0
1711006200000|2024-03-21 07:30:00|89.29|87.09|89.47|87.27|89.53|87.33|89.29|87.09|0
1711006500000|2024-03-21 07:35:00|89.53|87.33|89.11|86.91|89.53|87.33|89.11|86.91|0
1711006800000|2024-03-21 07:40:00|89.23|87.03|88.81|86.61|89.23|87.03|88.81|86.61|0
1711007100000|2024-03-21 07:45:00|88.87|86.67|88.87|86.67|89.05|86.85|88.81|86.61|0
1711007400000|2024-03-21 07:50:00|88.93|86.73|88.63|86.43|88.93|86.73|88.57|86.37|0
1711007700000|2024-03-21 07:55:00|88.6|86.4|88.45|86.25|88.66|86.46|88.45|86.25|0
1711008000000|2024-03-21 08:00:00|88.51|86.31|88.74|86.54|89.04|86.84|88.51|86.31|0
1711008300000|2024-03-21 08:05:00|88.77|86.57|88.68|86.48|89.22|87.02|88.62|86.42|0
1711008600000|2024-03-21 08:10:00|88.62|86.42|88.81|86.61|89.28|87.08|88.51|86.31|0
1711008900000|2024-03-21 08:15:00|88.69|86.49|88.74|86.54|88.99|86.79|88.51|86.31|0
1711009200000|2024-03-21 08:20:00|88.8|86.6|89.46|87.26|89.47|87.27|88.74|86.54|0
1711009500000|2024-03-21 08:25:00|89.44|87.24|89.22|87.02|89.46|87.26|89.04|86.84|0
1711009800000|2024-03-21 08:30:00|89.19|86.99|88.92|86.72|89.46|87.26|88.89|86.69|0
1711010100000|2024-03-21 08:35:00|88.86|86.66|89.1|86.9|89.16|86.96|88.74|86.54|0
1711010400000|2024-03-21 08:40:00|89.16|86.96|89.46|87.26|89.64|87.44|89.07|86.87|0
1711010700000|2024-03-21 08:45:00|89.52|87.32|89.34|87.14|89.64|87.44|89.22|87.02|0
1711011000000|2024-03-21 08:50:00|89.28|87.08|89.21|87.01|89.4|87.2|89.03|86.83|0
1711011300000|2024-03-21 08:55:00|89.18|86.98|89.51|87.31|89.57|87.37|89.15|86.95|0
1711011600000|2024-03-21 09:00:00|89.45|87.25|91.38|89.18|91.38|89.18|89.39|87.19|0
1711011900000|2024-03-21 09:05:00|90.25|88.05|90.64|88.44|91.09|88.89|90.15|87.95|0
1711012200000|2024-03-21 09:10:00|90.58|88.38|90.64|88.44|90.7|88.5|90.34|88.14|0
1711012500000|2024-03-21 09:15:00|90.58|88.38|90.46|88.26|90.64|88.44|90.4|88.2|0
1711012800000|2024-03-21 09:20:00|90.39|88.19|90.7|88.5|90.7|88.5|90.15|87.95|0
1711013100000|2024-03-21 09:25:00|90.64|88.44|90.39|88.19|90.82|88.62|90.24|88.04|0
1711013400000|2024-03-21 09:30:00|90.45|88.25|90.69|88.49|90.88|88.68|90.45|88.25|0
1711013700000|2024-03-21 09:35:00|90.75|88.55|90.27|88.07|90.82|88.62|90.2|88|0
1711014000000|2024-03-21 09:40:00|90.2|88|89.9|87.7|90.33|88.13|89.84|87.64|0
1711014300000|2024-03-21 09:45:00|89.84|87.64|90.08|87.88|90.08|87.88|89.72|87.52|0
1711014600000|2024-03-21 09:50:00|90.14|87.94|90.02|87.82|90.2|88|89.9|87.7|0
1711014900000|2024-03-21 09:55:00|90.08|87.88|90.26|88.06|90.32|88.12|90.08|87.88|0
1711015200000|2024-03-21 10:00:00|90.23|88.03|90.56|88.36|90.62|88.42|90.14|87.94|0
1711015500000|2024-03-21 10:05:00|90.59|88.39|90.44|88.24|90.99|88.79|90.44|88.24|0
1711015800000|2024-03-21 10:10:00|90.5|88.3|90.5|88.3|90.62|88.42|90.25|88.05|0
1711016100000|2024-03-21 10:15:00|90.56|88.36|90.43|88.23|90.74|88.54|90.43|88.23|0
1711016400000|2024-03-21 10:20:00|90.5|88.3|90.19|87.99|90.56|88.36|90.13|87.93|0
1711016700000|2024-03-21 10:25:00|90.13|87.93|90.37|88.17|90.43|88.23|90.13|87.93|0
1711017000000|2024-03-21 10:30:00|90.31|88.11|90.25|88.05|90.4|88.2|90.19|87.99|0
1711017300000|2024-03-21 10:35:00|90.31|88.11|90.73|88.53|90.73|88.53|90.25|88.05|0
1711017600000|2024-03-21 10:40:00|90.67|88.47|90.79|88.59|90.98|88.78|90.61|88.41|0
1711017900000|2024-03-21 10:45:00|90.85|88.65|90.73|88.53|90.85|88.65|90.55|88.35|0
1711018200000|2024-03-21 10:50:00|90.67|88.47|90.73|88.53|90.79|88.59|90.61|88.41|0
1711018500000|2024-03-21 10:55:00|90.76|88.56|90.54|88.34|90.79|88.59|90.42|88.22|0
1711018800000|2024-03-21 11:00:00|90.51|88.31|90.36|88.16|90.54|88.34|90.24|88.04|0
1711019100000|2024-03-21 11:05:00|90.42|88.22|90.11|87.91|90.48|88.28|90.11|87.91|0
1711019400000|2024-03-21 11:10:00|90.14|87.94|89.99|87.79|90.17|87.97|89.63|87.43|0
1711019700000|2024-03-21 11:15:00|89.93|87.73|89.93|87.73|90.23|88.03|89.75|87.55|0
1711020000000|2024-03-21 11:20:00|89.9|87.7|89.93|87.73|89.99|87.79|89.56|87.36|0
1711020300000|2024-03-21 11:25:00|89.86|87.66|89.98|87.78|90.05|87.85|89.86|87.66|0
1711020600000|2024-03-21 11:30:00|90.04|87.84|89.44|87.24|90.11|87.91|89.44|87.24|0
1711020900000|2024-03-21 11:35:00|89.56|87.36|89.13|86.93|89.68|87.48|89.07|86.87|0
1711021200000|2024-03-21 11:40:00|89.07|86.87|89.25|87.05|89.31|87.11|88.89|86.69|0
1711021500000|2024-03-21 11:45:00|89.19|86.99|89.13|86.93|89.31|87.11|89.07|86.87|0
1711021800000|2024-03-21 11:50:00|89.25|87.05|89.43|87.23|89.55|87.35|89.25|87.05|0
1711022100000|2024-03-21 11:55:00|89.37|87.17|89.34|87.14|89.61|87.41|89.31|87.11|0
1711022400000|2024-03-21 12:00:00|89.16|86.96|88.47|86.27|89.25|87.05|88.47|86.27|0
1711022700000|2024-03-21 12:05:00|88.53|86.33|88.82|86.62|88.94|86.74|88.35|86.15|0
1711023000000|2024-03-21 12:10:00|88.88|86.68|88.88|86.68|89.12|86.92|88.76|86.56|0
1711023300000|2024-03-21 12:15:00|88.82|86.62|88.24|86.04|89.01|86.81|88.24|86.04|0
1711023600000|2024-03-21 12:20:00|88.3|86.1|88.35|86.15|88.53|86.33|88.18|85.98|0
1711023900000|2024-03-21 12:25:00|88.29|86.09|87.96|85.76|88.35|86.15|87.87|85.67|0
1711024200000|2024-03-21 12:30:00|87.9|85.7|88.2|86|88.29|86.09|87.87|85.67|0
1711024500000|2024-03-21 12:35:00|88.17|85.97|88.29|86.09|88.65|86.45|88.11|85.91|0
1711024800000|2024-03-21 12:40:00|88.23|86.03|88.59|86.39|88.68|86.48|88.11|85.91|0
1711025100000|2024-03-21 12:45:00|88.56|86.36|88.22|86.02|88.65|86.45|88.17|85.97|0
1711025400000|2024-03-21 12:50:00|88.28|86.08|88.28|86.08|88.4|86.2|88.04|85.84|0
1711025700000|2024-03-21 12:55:00|88.31|86.11|88.22|86.02|88.34|86.14|88.1|85.9|0
1711026000000|2024-03-21 13:00:00|88.19|85.99|88.28|86.08|88.43|86.23|88.1|85.9|0
1711026300000|2024-03-21 13:05:00|88.22|86.02|88.58|86.38|88.64|86.44|88.16|85.96|0
1711026600000|2024-03-21 13:10:00|88.64|86.44|88.64|86.44|88.7|86.5|88.52|86.32|0
1711026900000|2024-03-21 13:15:00|88.58|86.38|88.21|86.01|88.64|86.44|88.1|85.9|0
1711027200000|2024-03-21 13:20:00|88.15|85.95|87.97|85.77|88.27|86.07|87.97|85.77|0
1711027500000|2024-03-21 13:25:00|87.91|85.71|87.62|85.42|87.97|85.77|86.96|84.76|0
1711027800000|2024-03-21 13:30:00|87.73|85.53|88.51|86.31|88.69|86.49|87.67|85.47|0
1711028100000|2024-03-21 13:35:00|88.45|86.25|87.37|85.17|88.51|86.31|87.32|85.12|0
1711028400000|2024-03-21 13:40:00|87.26|85.06|87.23|85.03|87.49|85.29|86.08|83.88|0
1711028700000|2024-03-21 13:45:00|87.08|84.88|89.94|87.74|90.06|87.86|87.08|84.88|0
1711029000000|2024-03-21 13:50:00|90|87.8|89.4|87.2|90|87.8|89.28|87.08|0
1711029300000|2024-03-21 13:55:00|89.34|87.14|88.5|86.3|89.64|87.44|88.5|86.3|0
1711029600000|2024-03-21 14:00:00|88.47|86.27|88.74|86.54|88.98|86.78|88.26|86.06|0
1711029900000|2024-03-21 14:05:00|88.8|86.6|88.2|86|89.09|86.89|87.9|85.7|0
1711030200000|2024-03-21 14:10:00|87.9|85.7|88.43|86.23|88.67|86.47|87.9|85.7|0
1711030500000|2024-03-21 14:15:00|88.37|86.17|87.9|85.7|88.49|86.29|87.84|85.64|0
1711030800000|2024-03-21 14:20:00|87.84|85.64|87.84|85.64|87.96|85.76|87.13|84.93|0
1711031100000|2024-03-21 14:25:00|87.87|85.67|87.66|85.46|87.87|85.67|87.24|85.04|0
1711031400000|2024-03-21 14:30:00|87.6|85.4|88.61|86.41|88.97|86.77|87.54|85.34|0
1711031700000|2024-03-21 14:35:00|88.55|86.35|88.54|86.34|88.78|86.58|88.07|85.87|0
1711032000000|2024-03-21 14:40:00|88.43|86.23|87.36|85.16|89.02|86.82|87.24|85.04|0
1711032300000|2024-03-21 14:45:00|87.41|85.21|87.18|84.98|87.77|85.57|87.12|84.92|0
1711032600000|2024-03-21 14:50:00|87.15|84.95|87.35|85.15|87.71|85.51|87.15|84.95|0
1711032900000|2024-03-21 14:55:00|87.41|85.21|88.12|85.92|88.15|85.95|87.23|85.03|0
1711033200000|2024-03-21 15:00:00|88|85.8|88.48|86.28|88.6|86.4|87.47|85.27|0
1711033500000|2024-03-21 15:05:00|88.71|86.51|89.07|86.87|89.37|87.17|88.54|86.34|0
1711033800000|2024-03-21 15:10:00|89.01|86.81|88.47|86.27|89.07|86.87|88.41|86.21|0
1711034100000|2024-03-21 15:15:00|88.41|86.21|88.83|86.63|89.19|86.99|88.17|85.97|0
1711034400000|2024-03-21 15:20:00|88.95|86.75|88.44|86.24|89.01|86.81|88.23|86.03|0
1711034700000|2024-03-21 15:25:00|88.41|86.21|88.47|86.27|88.95|86.75|88.41|86.21|0
1711035000000|2024-03-21 15:30:00|88.41|86.21|88.05|85.85|88.77|86.57|87.9|85.7|0
1711035300000|2024-03-21 15:35:00|87.99|85.79|87.69|85.49|88.02|85.82|87.57|85.37|0
1711035600000|2024-03-21 15:40:00|87.63|85.43|87.75|85.55|87.87|85.67|87.45|85.25|0
1711035900000|2024-03-21 15:45:00|87.81|85.61|87.87|85.67|87.99|85.79|87.57|85.37|0
1711036200000|2024-03-21 15:50:00|87.93|85.73|87.8|85.6|87.93|85.73|87.21|85.01|0
1711036500000|2024-03-21 15:55:00|87.75|85.55|87.57|85.37|87.75|85.55|87.39|85.19|0
1711036800000|2024-03-21 16:00:00|87.63|85.43|87.51|85.31|87.92|85.72|87.45|85.25|0
1711037100000|2024-03-21 16:05:00|87.45|85.25|87.8|85.6|87.86|85.66|87.09|84.89|0
1711037400000|2024-03-21 16:10:00|87.74|85.54|87.32|85.12|87.92|85.72|87.27|85.07|0
1711037700000|2024-03-21 16:15:00|87.21|85.01|87.32|85.12|87.44|85.24|87.03|84.83|0
1711038000000|2024-03-21 16:20:00|87.26|85.06|87.32|85.12|87.5|85.3|87.03|84.83|0
1711038300000|2024-03-21 16:25:00|87.29|85.09|87.03|84.83|87.44|85.24|86.91|84.71|0
1711038600000|2024-03-21 16:30:00|86.97|84.77|87.67|85.47|87.73|85.53|86.73|84.53|0
1711038900000|2024-03-21 16:35:00|87.73|85.53|87.61|85.41|88.09|85.89|87.44|85.24|0
1711039200000|2024-03-21 16:40:00|87.55|85.35|88.08|85.88|88.14|85.94|87.37|85.17|0
1711039500000|2024-03-21 16:45:00|88.14|85.94|87.9|85.7|88.32|86.12|87.85|85.65|0
1711039800000|2024-03-21 16:50:00|87.85|85.65|87.61|85.41|87.9|85.7|87.49|85.29|0
1711040100000|2024-03-21 16:55:00|87.55|85.35|87.6|85.4|87.72|85.52|87.49|85.29|0
1711040400000|2024-03-21 17:00:00|87.66|85.46|88.37|86.17|88.91|86.71|87.66|85.46|0
1711040700000|2024-03-21 17:05:00|88.32|86.12|88.43|86.23|88.61|86.41|88.02|85.82|0
1711041000000|2024-03-21 17:10:00|88.37|86.17|87.9|85.7|88.37|86.17|87.72|85.52|0
1711041300000|2024-03-21 17:15:00|87.96|85.76|88.31|86.11|88.43|86.23|87.9|85.7|0
1711041600000|2024-03-21 17:20:00|88.37|86.17|88.85|86.65|88.91|86.71|88.37|86.17|0
1711041900000|2024-03-21 17:25:00|88.79|86.59|88.49|86.29|88.79|86.59|88.25|86.05|0
1711042200000|2024-03-21 17:30:00|88.6|86.4|88.93|86.73|88.96|86.76|88.49|86.29|0
1711042500000|2024-03-21 17:35:00|88.96|86.76|88.36|86.16|88.96|86.76|88.36|86.16|0
1711042800000|2024-03-21 17:40:00|88.3|86.1|88.18|85.98|88.6|86.4|88.12|85.92|0
1711043100000|2024-03-21 17:45:00|88.12|85.92|89.08|86.88|89.32|87.12|88.12|85.92|0
1711043400000|2024-03-21 17:50:00|89.02|86.82|89.8|87.6|89.92|87.72|88.84|86.64|0
1711043700000|2024-03-21 17:55:00|89.74|87.54|89.79|87.59|89.98|87.78|89.59|87.39|0
1711044000000|2024-03-21 18:00:00|89.98|87.78|89.67|87.47|90.22|88.02|89.55|87.35|0
1711044300000|2024-03-21 18:05:00|89.61|87.41|90.46|88.26|90.46|88.26|89.37|87.17|0
1711044600000|2024-03-21 18:10:00|90.4|88.2|90.09|87.89|90.52|88.32|89.79|87.59|0
1711044900000|2024-03-21 18:15:00|90.15|87.95|89.79|87.59|90.33|88.13|89.67|87.47|0
1711045200000|2024-03-21 18:20:00|89.67|87.47|89.91|87.71|89.97|87.77|89.25|87.05|0
1711045500000|2024-03-21 18:25:00|89.85|87.65|89.3|87.1|89.85|87.65|89.12|86.92|0
1711045800000|2024-03-21 18:30:00|89.36|87.16|90.08|87.88|90.08|87.88|89.3|87.1|0
1711046100000|2024-03-21 18:35:00|90.21|88.01|90.99|88.79|91.36|89.16|90.21|88.01|0
1711046400000|2024-03-21 18:40:00|91.06|88.86|90.69|88.49|91.67|89.47|90.63|88.43|0
1711046700000|2024-03-21 18:45:00|90.75|88.55|90.81|88.61|90.87|88.67|90.2|88|0
1711047000000|2024-03-21 18:50:00|90.75|88.55|90.81|88.61|90.81|88.61|90.38|88.18|0
1711047300000|2024-03-21 18:55:00|90.87|88.67|91.05|88.85|91.66|89.46|90.87|88.67|0
1711047600000|2024-03-21 19:00:00|90.99|88.79|91.17|88.97|91.6|89.4|90.93|88.73|0
1711047900000|2024-03-21 19:05:00|91.11|88.91|90.38|88.18|91.11|88.91|90.32|88.12|0
1711048200000|2024-03-21 19:10:00|90.44|88.24|90.56|88.36|90.62|88.42|90.01|87.81|0
1711048500000|2024-03-21 19:15:00|90.5|88.3|89.95|87.75|90.5|88.3|89.83|87.63|0
1711048800000|2024-03-21 19:20:00|89.89|87.69|90.43|88.23|90.74|88.54|89.8|87.6|0
1711049100000|2024-03-21 19:25:00|90.49|88.29|89.94|87.74|90.49|88.29|89.88|87.68|0
1711049400000|2024-03-21 19:30:00|89.88|87.68|90.19|87.99|90.19|87.99|89.1|86.9|0
1711049700000|2024-03-21 19:35:00|90.25|88.05|90.79|88.59|90.97|88.77|90.12|87.92|0
1711050000000|2024-03-21 19:40:00|90.73|88.53|89.76|87.56|90.73|88.53|89.7|87.5|0
1711050300000|2024-03-21 19:45:00|89.82|87.62|90.67|88.47|90.97|88.77|89.7|87.5|0
1711050600000|2024-03-21 19:50:00|90.42|88.22|90.72|88.52|90.91|88.71|90.06|87.86|0
1711050900000|2024-03-21 19:55:00|90.54|88.34|90.37|88.17|91.03|88.83|89.15|86.95|0
1711051200000|2024-03-21 20:00:00|89.88|87.68|89.82|87.62|90|87.8|89.39|87.19|0
1711051500000|2024-03-21 20:05:00|89.76|87.56|89.27|87.07|89.82|87.62|89.21|87.01|0
1711051800000|2024-03-21 20:10:00|89.21|87.01|88.97|86.77|89.21|87.01|88.73|86.53|0
1711052100000|2024-03-21 20:15:00|89.13|86.73|88.88|86.48|89.19|86.79|88.82|86.42|0
1711052400000|2024-03-21 20:20:00|88.92|86.52|88.58|86.18|88.94|86.54|88.58|86.18|0
1711052700000|2024-03-21 20:25:00|88.64|86.24|88.88|86.48|88.88|86.48|88.58|86.18|0
1711053000000|2024-03-21 20:30:00|88.82|86.42|89.12|86.72|89.18|86.78|88.82|86.42|0
1711053300000|2024-03-21 20:35:00|89.18|86.78|89|86.6|89.18|86.78|88.94|86.54|0
1711053600000|2024-03-21 20:40:00|88.97|86.57|89|86.6|89|86.6|88.82|86.42|0
1711053900000|2024-03-21 20:45:00|88.97|86.57|88.87|86.47|89.03|86.63|88.87|86.47|0
1711054200000|2024-03-21 20:50:00|88.93|86.53|89.11|86.71|89.11|86.71|88.93|86.53|0
1711054500000|2024-03-21 20:55:00|89.05|86.65|88.9|86.5|89.05|86.65|88.87|86.47|0
1711054800000|2024-03-21 21:00:00|88.96|86.56|88.81|86.41|88.96|86.56|88.81|86.41|0
1711055100000|2024-03-21 21:05:00|88.78|86.38|88.75|86.35|88.78|86.38|88.75|86.35|0
1711055400000|2024-03-21 21:10:00|88.73|86.33|88.76|86.36|88.79|86.39|88.63|86.23|0
1711055700000|2024-03-21 21:15:00|88.79|86.39|88.9|86.5|88.98|86.58|88.78|86.38|0
1711056000000|2024-03-21 21:20:00|88.89|86.49|88.85|86.45|88.89|86.49|88.85|86.45|0
1711056600000|2024-03-21 21:30:00|88.89|86.49|88.88|86.48|88.91|86.51|88.88|86.48|0
1711056900000|2024-03-21 21:35:00|88.87|86.47|88.91|86.51|88.93|86.53|88.87|86.47|0
1711057200000|2024-03-21 21:40:00|88.92|86.52|88.94|86.54|89.02|86.62|88.91|86.51|0
1711057500000|2024-03-21 21:45:00|88.93|86.53|88.97|86.57|88.99|86.59|88.77|86.37|0
1711057800000|2024-03-21 21:50:00|88.98|86.58|89.09|86.69|89.09|86.69|88.97|86.57|0
1711058100000|2024-03-21 21:55:00|89.14|86.74|89.03|86.63|89.26|86.86|89.03|86.63|0
1711058400000|2024-03-21 22:00:00|89.06|86.66|88.91|86.51|89.06|86.66|88.73|86.33|0
1711058700000|2024-03-21 22:05:00|88.88|86.48|89.54|87.14|89.57|87.17|88.88|86.48|0
1711059000000|2024-03-21 22:10:00|89.57|87.17|89.39|86.99|89.57|87.17|89.15|86.75|0
1711059300000|2024-03-21 22:15:00|89.33|86.93|89.39|86.99|89.45|87.05|89.15|86.75|0
1711059600000|2024-03-21 22:20:00|89.42|87.02|89.51|87.11|89.51|87.11|89.39|86.99|0
1711059900000|2024-03-21 22:25:00|89.48|87.08|89.5|87.1|89.51|87.11|89.44|87.04|0
1711060200000|2024-03-21 22:30:00|89.44|87.04|88.9|86.5|89.44|87.04|88.9|86.5|0
1711060500000|2024-03-21 22:35:00|89.02|86.62|88.78|86.38|89.02|86.62|88.78|86.38|0
1711060800000|2024-03-21 22:40:00|88.84|86.44|88.77|86.37|88.9|86.5|88.71|86.31|0
1711061100000|2024-03-21 22:45:00|88.71|86.31|88.59|86.19|88.77|86.37|88.56|86.16|0
1711061400000|2024-03-21 22:50:00|88.56|86.16|88.47|86.07|88.59|86.19|88.41|86.01|0
1711061700000|2024-03-21 22:55:00|88.44|86.04|88.47|86.07|88.47|86.07|88.41|86.01|0
1711062000000|2024-03-21 23:00:00|88.53|86.13|88.53|86.13|88.65|86.25|88.47|86.07|0
1711062300000|2024-03-21 23:05:00|88.56|86.16|88.46|86.06|88.59|86.19|88.41|86.01|0
1711062600000|2024-03-21 23:10:00|88.52|86.12|88.46|86.06|88.64|86.24|88.4|86|0
1711062900000|2024-03-21 23:15:00|88.49|86.09|88.76|86.36|88.82|86.42|88.46|86.06|0
1711063200000|2024-03-21 23:20:00|88.7|86.3|88.64|86.24|88.76|86.36|88.52|86.12|0
1711063500000|2024-03-21 23:25:00|88.58|86.18|88.52|86.12|88.58|86.18|88.46|86.06|0
1711063800000|2024-03-21 23:30:00|88.46|86.06|88.4|86|88.58|86.18|88.4|86|0
1711064100000|2024-03-21 23:35:00|88.34|85.94|88.43|86.03|88.45|86.05|88.28|85.88|0
1711064400000|2024-03-21 23:40:00|88.39|85.99|88.33|85.93|88.45|86.05|88.27|85.87|0
1711064700000|2024-03-21 23:45:00|88.27|85.87|88.27|85.87|88.39|85.99|88.21|85.81|0
1711065000000|2024-03-21 23:50:00|88.33|85.93|88.21|85.81|88.33|85.93|88.15|85.75|0
1711065300000|2024-03-21 23:55:00|88.15|85.75|88.27|85.87|88.27|85.87|88.15|85.75|0
1711065600000|2024-03-22 00:00:00|88.21|85.81|88.12|85.72|88.27|85.87|88.03|85.63|0
1711065900000|2024-03-22 00:05:00|88.15|85.75|88.38|85.98|88.38|85.98|88.03|85.63|0
1711066200000|2024-03-22 00:10:00|88.32|85.92|88.32|85.92|88.44|86.04|88.2|85.8|0
1711066500000|2024-03-22 00:15:00|88.28|86.08|88.22|86.02|88.46|86.26|88.16|85.96|0
1711066800000|2024-03-22 00:20:00|88.28|86.08|88.1|85.9|88.28|86.08|88.04|85.84|0
1711067100000|2024-03-22 00:25:00|88.07|85.87|88.16|85.96|88.22|86.02|88.04|85.84|0
1711067400000|2024-03-22 00:30:00|88.1|85.9|88.28|86.08|88.28|86.08|88.04|85.84|0
1711067700000|2024-03-22 00:35:00|88.22|86.02|88.27|86.07|88.28|86.08|88.09|85.89|0
1711068000000|2024-03-22 00:40:00|88.21|86.01|88.45|86.25|88.51|86.31|88.15|85.95|0
1711068300000|2024-03-22 00:45:00|88.39|86.19|88.51|86.31|88.69|86.49|88.39|86.19|0
1711068600000|2024-03-22 00:50:00|88.48|86.28|88.39|86.19|88.51|86.31|88.39|86.19|0
1711068900000|2024-03-22 00:55:00|88.33|86.13|88.21|86.01|88.33|86.13|88.21|86.01|0
1711069200000|2024-03-22 01:00:00|88.24|86.04|88.39|86.19|88.45|86.25|88.24|86.04|0
1711069500000|2024-03-22 01:05:00|88.42|86.22|88.02|85.82|88.42|86.22|88.02|85.82|0
1711069800000|2024-03-22 01:10:00|87.99|85.79|88.11|85.91|88.14|85.94|87.99|85.79|0
1711070100000|2024-03-22 01:15:00|88.14|85.94|88.2|86|88.2|86|88.02|85.82|0
1711070400000|2024-03-22 01:20:00|88.17|85.97|88.32|86.12|88.32|86.12|88.17|85.97|0
1711070700000|2024-03-22 01:25:00|88.26|86.06|88.14|85.94|88.32|86.12|88.14|85.94|0
1711071000000|2024-03-22 01:30:00|88.2|86|87.96|85.76|88.26|86.06|87.96|85.76|0
1711071300000|2024-03-22 01:35:00|88.02|85.82|88.79|86.59|88.86|86.66|88.02|85.82|0
1711071600000|2024-03-22 01:40:00|88.85|86.65|88.73|86.53|88.97|86.77|88.61|86.41|0
1711071900000|2024-03-22 01:45:00|88.79|86.59|88.97|86.77|88.97|86.77|88.49|86.29|0
1711072200000|2024-03-22 01:50:00|89.03|86.83|89.03|86.83|89.15|86.95|88.85|86.65|0
1711072500000|2024-03-22 01:55:00|89.09|86.89|89.57|87.37|89.63|87.43|89.03|86.83|0
1711072800000|2024-03-22 02:00:00|89.51|87.31|89.45|87.25|89.51|87.31|89.27|87.07|0
1711073100000|2024-03-22 02:05:00|89.48|87.28|89.45|87.25|89.57|87.37|89.33|87.13|0
1711073400000|2024-03-22 02:10:00|89.39|87.19|89.45|87.25|89.45|87.25|89.21|87.01|0
1711073700000|2024-03-22 02:15:00|89.51|87.31|89.45|87.25|89.57|87.37|89.39|87.19|0
1711074000000|2024-03-22 02:20:00|89.51|87.31|89.32|87.12|89.51|87.31|89.23|87.03|0
1711074300000|2024-03-22 02:25:00|89.38|87.18|89.44|87.24|89.44|87.24|89.32|87.12|0
1711074600000|2024-03-22 02:30:00|89.5|87.3|89.74|87.54|89.74|87.54|89.44|87.24|0
1711074900000|2024-03-22 02:35:00|89.8|87.6|90.29|88.09|90.48|88.28|89.74|87.54|0
1711075200000|2024-03-22 02:40:00|90.35|88.15|90.29|88.09|90.66|88.46|90.23|88.03|0
1711075500000|2024-03-22 02:45:00|90.47|88.27|90.29|88.09|90.5|88.3|90.11|87.91|0
1711075800000|2024-03-22 02:50:00|90.26|88.06|90.35|88.15|90.35|88.15|90.16|87.96|0
1711076100000|2024-03-22 02:55:00|90.29|88.09|90.53|88.33|90.56|88.36|90.29|88.09|0
1711076400000|2024-03-22 03:00:00|90.5|88.3|90.28|88.08|90.59|88.39|90.28|88.08|0
1711076700000|2024-03-22 03:05:00|90.22|88.02|90.22|88.02|90.28|88.08|90.16|87.96|0
1711077000000|2024-03-22 03:10:00|90.16|87.96|90.4|88.2|90.4|88.2|90.16|87.96|0
1711077300000|2024-03-22 03:15:00|90.34|88.14|90.22|88.02|90.34|88.14|90.03|87.83|0
1711077600000|2024-03-22 03:20:00|90.16|87.96|89.91|87.71|90.22|88.02|89.85|87.65|0
1711077900000|2024-03-22 03:25:00|89.94|87.74|89.97|87.77|90.03|87.83|89.73|87.53|0
1711078200000|2024-03-22 03:30:00|90.03|87.83|90.58|88.38|90.58|88.38|90.03|87.83|0
1711078500000|2024-03-22 03:35:00|90.52|88.32|90.03|87.83|90.58|88.38|89.97|87.77|0
1711078800000|2024-03-22 03:40:00|89.97|87.77|89.96|87.76|90.09|87.89|89.9|87.7|0
1711079100000|2024-03-22 03:45:00|89.9|87.7|89.96|87.76|89.96|87.76|89.81|87.61|0
1711079400000|2024-03-22 03:50:00|89.9|87.7|89.9|87.7|90.02|87.82|89.9|87.7|0
1711079700000|2024-03-22 03:55:00|89.84|87.64|89.78|87.58|89.9|87.7|89.75|87.55|0
1711080000000|2024-03-22 04:00:00|89.71|87.51|89.65|87.45|89.71|87.51|89.59|87.39|0
1711080300000|2024-03-22 04:05:00|89.59|87.39|89.41|87.21|89.59|87.39|89.29|87.09|0
1711080600000|2024-03-22 04:10:00|89.29|87.09|89.04|86.84|89.35|87.15|89.04|86.84|0
1711080900000|2024-03-22 04:15:00|88.98|86.78|89.22|87.02|89.22|87.02|88.95|86.75|0
1711081200000|2024-03-22 04:20:00|89.28|87.08|89.1|86.9|89.28|87.08|89.04|86.84|0
1711081500000|2024-03-22 04:25:00|89.16|86.96|89.22|87.02|89.22|87.02|89.1|86.9|0
1711081800000|2024-03-22 04:30:00|89.16|86.96|88.91|86.71|89.16|86.96|88.91|86.71|0
1711082100000|2024-03-22 04:35:00|88.97|86.77|88.97|86.77|89.03|86.83|88.97|86.77|0
1711082400000|2024-03-22 04:40:00|89.03|86.83|89.03|86.83|89.15|86.95|88.97|86.77|0
1711082700000|2024-03-22 04:45:00|89.06|86.86|89.15|86.95|89.18|86.98|88.94|86.74|0
1711083000000|2024-03-22 04:50:00|89.09|86.89|89.03|86.83|89.15|86.95|88.97|86.77|0
1711083300000|2024-03-22 04:55:00|89.09|86.89|89.09|86.89|89.15|86.95|88.97|86.77|0
1711083600000|2024-03-22 05:00:00|89.12|86.92|89|86.8|89.15|86.95|88.96|86.76|0
1711083900000|2024-03-22 05:05:00|88.96|86.76|89.02|86.82|89.08|86.88|88.9|86.7|0
1711084200000|2024-03-22 05:10:00|88.96|86.76|88.9|86.7|89.02|86.82|88.9|86.7|0
1711084500000|2024-03-22 05:15:00|88.96|86.76|88.78|86.58|88.96|86.76|88.66|86.46|0
1711084800000|2024-03-22 05:20:00|88.84|86.64|89.08|86.88|89.2|87|88.84|86.64|0
1711085100000|2024-03-22 05:25:00|89.02|86.82|88.96|86.76|89.08|86.88|88.9|86.7|0
1711085400000|2024-03-22 05:30:00|89.02|86.82|88.89|86.69|89.14|86.94|88.89|86.69|0
1711085700000|2024-03-22 05:35:00|88.95|86.75|88.89|86.69|89.07|86.87|88.83|86.63|0
1711086000000|2024-03-22 05:40:00|88.83|86.63|88.89|86.69|88.95|86.75|88.77|86.57|0
1711086300000|2024-03-22 05:45:00|88.95|86.75|88.77|86.57|88.95|86.75|88.77|86.57|0
1711086600000|2024-03-22 05:50:00|88.83|86.63|88.92|86.72|88.92|86.72|88.77|86.57|0
1711086900000|2024-03-22 05:55:00|88.95|86.75|89.01|86.81|89.07|86.87|88.89|86.69|0
1711087200000|2024-03-22 06:00:00|88.98|86.78|89|86.8|89.07|86.87|88.88|86.68|0
1711087500000|2024-03-22 06:05:00|88.98|86.78|89|86.8|89|86.8|88.82|86.62|0
1711087800000|2024-03-22 06:10:00|88.94|86.74|88.64|86.44|88.94|86.74|88.52|86.32|0
1711088100000|2024-03-22 06:15:00|88.61|86.41|88.7|86.5|88.76|86.56|88.61|86.41|0
1711088400000|2024-03-22 06:20:00|88.73|86.53|88.76|86.56|88.88|86.68|88.73|86.53|0
1711088700000|2024-03-22 06:25:00|88.82|86.62|88.97|86.77|89|86.8|88.63|86.43|0
1711089000000|2024-03-22 06:30:00|88.94|86.74|89.3|87.1|89.3|87.1|88.93|86.73|0
1711089300000|2024-03-22 06:35:00|89.21|87.01|89.23|87.03|89.3|87.1|89.15|86.95|0
1711089600000|2024-03-22 06:40:00|89.21|87.01|89.29|87.09|89.29|87.09|89.11|86.91|0
1711089900000|2024-03-22 06:45:00|89.35|87.15|89.11|86.91|89.35|87.15|89.11|86.91|0
1711090200000|2024-03-22 06:50:00|89.17|86.97|89.29|87.09|89.41|87.21|89.17|86.97|0
1711090500000|2024-03-22 06:55:00|89.23|87.03|89.23|87.03|89.29|87.09|89.05|86.85|0
1711090800000|2024-03-22 07:00:00|89.26|87.06|89.65|87.45|89.83|87.63|89.17|86.97|0
1711091100000|2024-03-22 07:05:00|89.59|87.39|89.77|87.57|89.77|87.57|89.47|87.27|0
1711091400000|2024-03-22 07:10:00|89.71|87.51|89.89|87.69|90.07|87.87|89.71|87.51|0
1711091700000|2024-03-22 07:15:00|89.95|87.75|89.74|87.54|90.1|87.9|89.71|87.51|0
1711092000000|2024-03-22 07:20:00|89.77|87.57|90.1|87.9|90.25|88.05|89.77|87.57|0
1711092300000|2024-03-22 07:25:00|90.07|87.87|90.43|88.23|90.5|88.3|90.07|87.87|0
1711092600000|2024-03-22 07:30:00|90.5|88.3|90.49|88.29|90.62|88.42|90.43|88.23|0
1711092900000|2024-03-22 07:35:00|90.53|88.33|90.62|88.42|90.92|88.72|90.53|88.33|0
1711093200000|2024-03-22 07:40:00|90.65|88.45|90.31|88.11|90.68|88.48|90.19|87.99|0
1711093500000|2024-03-22 07:45:00|90.25|88.05|89.45|87.25|90.25|88.05|88.9|86.7|0
1711093800000|2024-03-22 07:50:00|89.33|87.13|89.63|87.43|89.69|87.49|89.21|87.01|0
1711094100000|2024-03-22 07:55:00|89.69|87.49|89.39|87.19|89.72|87.52|89.27|87.07|0
1711094400000|2024-03-22 08:00:00|89.2|87|89.2|87|89.33|87.13|89.02|86.82|0
1711094700000|2024-03-22 08:05:00|89.14|86.94|89.44|87.24|89.44|87.24|89.02|86.82|0
1711095000000|2024-03-22 08:10:00|89.54|87.34|88.71|86.51|89.75|87.55|88.71|86.51|0
1711095300000|2024-03-22 08:15:00|88.78|86.58|88.77|86.57|89.26|87.06|88.56|86.36|0
1711095600000|2024-03-22 08:20:00|88.74|86.54|88.53|86.33|88.89|86.69|88.29|86.09|0
1711095900000|2024-03-22 08:25:00|88.5|86.3|88.77|86.57|88.77|86.57|88.41|86.21|0
1711096200000|2024-03-22 08:30:00|88.71|86.51|88.23|86.03|88.71|86.51|88.02|85.82|0
1711096500000|2024-03-22 08:35:00|88.17|85.97|88.16|85.96|88.59|86.39|88.04|85.84|0
1711096800000|2024-03-22 08:40:00|88.22|86.02|87.86|85.66|88.22|86.02|87.8|85.6|0
1711097100000|2024-03-22 08:45:00|87.74|85.54|87.92|85.72|88.04|85.84|87.68|85.48|0
1711097400000|2024-03-22 08:50:00|87.86|85.66|88.04|85.84|88.34|86.14|87.86|85.66|0
1711097700000|2024-03-22 08:55:00|88.1|85.9|87.92|85.72|88.28|86.08|87.68|85.48|0
1711098000000|2024-03-22 09:00:00|87.86|85.66|87.89|85.69|88.04|85.84|87.68|85.48|0
1711098300000|2024-03-22 09:05:00|87.86|85.66|87.73|85.53|87.92|85.72|87.32|85.12|0
1711098600000|2024-03-22 09:10:00|87.79|85.59|87.43|85.23|87.79|85.59|87.31|85.11|0
1711098900000|2024-03-22 09:15:00|87.37|85.17|87.73|85.53|87.73|85.53|87.31|85.11|0
1711099200000|2024-03-22 09:20:00|87.79|85.59|88.03|85.83|88.03|85.83|87.67|85.47|0
1711099500000|2024-03-22 09:25:00|88.09|85.89|88.06|85.86|88.27|86.07|88|85.8|0
1711099800000|2024-03-22 09:30:00|88.09|85.89|88.02|85.82|88.09|85.89|87.79|85.59|0
1711100100000|2024-03-22 09:35:00|88.08|85.88|88.2|86|88.26|86.06|88.02|85.82|0
1711100400000|2024-03-22 09:40:00|88.14|85.94|88.14|85.94|88.17|85.97|87.99|85.79|0
1711100700000|2024-03-22 09:45:00|88.2|86|88.26|86.06|88.32|86.12|88.02|85.82|0
1711101000000|2024-03-22 09:50:00|88.23|86.03|87.99|85.79|88.23|86.03|87.96|85.76|0
1711101300000|2024-03-22 09:55:00|88.02|85.82|87.78|85.58|88.02|85.82|87.66|85.46|0
1711101600000|2024-03-22 10:00:00|87.72|85.52|87.65|85.45|87.84|85.64|87.54|85.34|0
1711101900000|2024-03-22 10:05:00|87.63|85.43|87.83|85.63|87.83|85.63|87.59|85.39|0
1711102200000|2024-03-22 10:10:00|87.89|85.69|88.01|85.81|88.01|85.81|87.68|85.48|0
1711102500000|2024-03-22 10:15:00|88.07|85.87|87.89|85.69|88.07|85.87|87.71|85.51|0
1711102800000|2024-03-22 10:20:00|87.83|85.63|87.56|85.36|87.83|85.63|87.47|85.27|0
1711103100000|2024-03-22 10:25:00|87.59|85.39|87.59|85.39|87.71|85.51|87.56|85.36|0
1711103400000|2024-03-22 10:30:00|87.53|85.33|87.7|85.5|87.76|85.56|87.53|85.33|0
1711103700000|2024-03-22 10:35:00|87.64|85.44|87.64|85.44|87.7|85.5|87.46|85.26|0
1711104000000|2024-03-22 10:40:00|87.58|85.38|87.28|85.08|87.58|85.38|87.28|85.08|0
1711104300000|2024-03-22 10:45:00|87.34|85.14|87.19|84.99|87.46|85.26|87.1|84.9|0
1711104600000|2024-03-22 10:50:00|87.28|85.08|87.7|85.5|87.7|85.5|87.25|85.05|0
1711104900000|2024-03-22 10:55:00|87.82|85.62|87.88|85.68|87.94|85.74|87.76|85.56|0
1711105200000|2024-03-22 11:00:00|87.82|85.62|87.63|85.43|87.88|85.68|87.57|85.37|0
1711105500000|2024-03-22 11:05:00|87.69|85.49|87.51|85.31|87.75|85.55|87.33|85.13|0
1711105800000|2024-03-22 11:10:00|87.45|85.25|87.39|85.19|87.54|85.34|87.27|85.07|0
1711106100000|2024-03-22 11:15:00|87.36|85.16|87.75|85.55|87.75|85.55|87.33|85.13|0
1711106400000|2024-03-22 11:20:00|87.81|85.61|88.47|86.27|88.53|86.33|87.81|85.61|0
1711106700000|2024-03-22 11:25:00|88.41|86.21|88.47|86.27|88.59|86.39|88.35|86.15|0
1711107000000|2024-03-22 11:30:00|88.41|86.21|88.46|86.26|88.47|86.27|88.34|86.14|0
1711107300000|2024-03-22 11:35:00|88.4|86.2|88.95|86.75|89.01|86.81|88.34|86.14|0
1711107600000|2024-03-22 11:40:00|89.01|86.81|89.43|87.23|89.55|87.35|89.01|86.81|0
1711107900000|2024-03-22 11:45:00|89.46|87.26|90.9|88.7|90.96|88.76|89.43|87.23|0
1711108200000|2024-03-22 11:50:00|90.84|88.64|90.83|88.63|91.39|89.19|90.77|88.57|0
1711108500000|2024-03-22 11:55:00|90.9|88.7|91.08|88.88|91.39|89.19|90.87|88.67|0
1711108800000|2024-03-22 12:00:00|91.14|88.94|91.45|89.25|91.7|89.5|90.96|88.76|0
1711109100000|2024-03-22 12:05:00|91.51|89.31|90.99|88.79|91.64|89.44|90.89|88.69|0
1711109400000|2024-03-22 12:10:00|90.95|88.75|90.77|88.57|91.08|88.88|90.46|88.26|0
1711109700000|2024-03-22 12:15:00|90.7|88.5|90.89|88.69|91.57|89.37|90.7|88.5|0
1711110000000|2024-03-22 12:20:00|90.83|88.63|91.38|89.18|91.38|89.18|90.52|88.32|0
1711110300000|2024-03-22 12:25:00|91.32|89.12|91.19|88.99|91.57|89.37|91.07|88.87|0
1711110600000|2024-03-22 12:30:00|91.25|89.05|91.31|89.11|91.63|89.43|91.13|88.93|0
1711110900000|2024-03-22 12:35:00|91.38|89.18|90.88|88.68|91.62|89.42|90.88|88.68|0
1711111200000|2024-03-22 12:40:00|90.94|88.74|90.45|88.25|91.19|88.99|90.39|88.19|0
1711111500000|2024-03-22 12:45:00|90.39|88.19|90.32|88.12|90.73|88.53|90.32|88.12|0
1711111800000|2024-03-22 12:50:00|90.39|88.19|90.26|88.06|90.51|88.31|90.14|87.94|0
1711112100000|2024-03-22 12:55:00|90.23|88.03|90.26|88.06|90.51|88.31|90.2|88|0
1711112400000|2024-03-22 13:00:00|90.23|88.03|90.61|88.41|90.67|88.47|89.83|87.63|0
1711112700000|2024-03-22 13:05:00|90.55|88.35|90.73|88.53|90.73|88.53|90.18|87.98|0
1711113000000|2024-03-22 13:10:00|90.76|88.56|90.48|88.28|90.79|88.59|90.42|88.22|0
1711113300000|2024-03-22 13:15:00|90.42|88.22|90.42|88.22|90.48|88.28|90.05|87.85|0
1711113600000|2024-03-22 13:20:00|90.36|88.16|90.97|88.77|91.09|88.89|90.3|88.1|0
1711113900000|2024-03-22 13:25:00|91.09|88.89|90.23|88.03|91.09|88.89|90.23|88.03|0
1711114200000|2024-03-22 13:30:00|90.11|87.91|90.54|88.34|91.03|88.83|89.5|87.3|0
1711114500000|2024-03-22 13:35:00|90.6|88.4|89.86|87.66|90.6|88.4|89.74|87.54|0
1711114800000|2024-03-22 13:40:00|89.8|87.6|90.43|88.23|91.02|88.82|89.31|87.11|0
1711115100000|2024-03-22 13:45:00|90.24|88.04|91.1|88.9|91.23|89.03|90.24|88.04|0
1711115400000|2024-03-22 13:50:00|91.04|88.84|89.93|87.73|91.04|88.84|89.69|87.49|0
1711115700000|2024-03-22 13:55:00|90|87.8|90.48|88.28|90.55|88.35|89.87|87.67|0
1711116000000|2024-03-22 14:00:00|90.42|88.22|89.38|87.18|90.42|88.22|89.38|87.18|0
1711116300000|2024-03-22 14:05:00|89.41|87.21|89.68|87.48|89.87|87.67|89.14|86.94|0
1711116600000|2024-03-22 14:10:00|89.62|87.42|90.6|88.4|90.6|88.4|89.56|87.36|0
1711116900000|2024-03-22 14:15:00|90.66|88.46|90.08|87.88|90.85|88.65|89.86|87.66|0
1711117200000|2024-03-22 14:20:00|90.11|87.91|90.78|88.58|90.84|88.64|89.93|87.73|0
1711117500000|2024-03-22 14:25:00|90.84|88.64|90.29|88.09|91.28|89.08|90.29|88.09|0
1711117800000|2024-03-22 14:30:00|90.35|88.15|90.9|88.7|91.15|88.95|90.35|88.15|0
1711118100000|2024-03-22 14:35:00|90.84|88.64|90.9|88.7|91.33|89.13|90.75|88.55|0
1711118400000|2024-03-22 14:40:00|90.84|88.64|91.83|89.63|91.83|89.63|90.84|88.64|0
1711118700000|2024-03-22 14:45:00|91.89|89.69|91.45|89.25|92.08|89.88|91.39|89.19|0
1711119000000|2024-03-22 14:50:00|91.52|89.32|92.01|89.81|92.07|89.87|91.52|89.32|0
1711119300000|2024-03-22 14:55:00|91.95|89.75|92.26|90.06|92.32|90.12|91.95|89.75|0
1711119600000|2024-03-22 15:00:00|92.2|90|91.2|89|92.2|90|91.02|88.82|0
1711119900000|2024-03-22 15:05:00|91.26|89.06|91.57|89.37|91.63|89.43|90.95|88.75|0
1711120200000|2024-03-22 15:10:00|91.51|89.31|91.07|88.87|91.51|89.31|90.83|88.63|0
1711120500000|2024-03-22 15:15:00|91.01|88.81|91.29|89.09|91.57|89.37|91.01|88.81|0
1711120800000|2024-03-22 15:20:00|91.26|89.06|90.82|88.62|91.26|89.06|90.7|88.5|0
1711121100000|2024-03-22 15:25:00|90.76|88.56|90.64|88.44|91.01|88.81|90.52|88.32|0
1711121400000|2024-03-22 15:30:00|90.58|88.38|90.39|88.19|90.64|88.44|90.33|88.13|0
1711121700000|2024-03-22 15:35:00|90.42|88.22|91.13|88.93|91.25|89.05|90.27|88.07|0
1711122000000|2024-03-22 15:40:00|91.06|88.86|91.19|88.99|91.19|88.99|90.69|88.49|0
1711122300000|2024-03-22 15:45:00|91.25|89.05|91.12|88.92|91.31|89.11|90.75|88.55|0
1711122600000|2024-03-22 15:50:00|91.06|88.86|90.57|88.37|91.06|88.86|90.2|88|0
1711122900000|2024-03-22 15:55:00|90.51|88.31|90.2|88|90.75|88.55|90.14|87.94|0
1711123200000|2024-03-22 16:00:00|90.17|87.97|90.63|88.43|90.69|88.49|89.95|87.75|0
1711123500000|2024-03-22 16:05:00|90.57|88.37|90.63|88.43|90.81|88.61|90.32|88.12|0
1711123800000|2024-03-22 16:10:00|90.56|88.36|90.75|88.55|90.93|88.73|90.26|88.06|0
1711124100000|2024-03-22 16:15:00|90.81|88.61|90.74|88.54|91.36|89.16|90.74|88.54|0
1711124400000|2024-03-22 16:20:00|90.81|88.61|90.8|88.6|91.05|88.85|90.56|88.36|0
1711124700000|2024-03-22 16:25:00|90.87|88.67|90.74|88.54|91.11|88.91|90.59|88.39|0
1711125000000|2024-03-22 16:30:00|90.68|88.48|91.54|89.34|91.61|89.41|90.65|88.45|0
1711125300000|2024-03-22 16:35:00|91.61|89.41|91.29|89.09|91.86|89.66|91.27|89.07|0
1711125600000|2024-03-22 16:40:00|91.23|89.03|90.61|88.41|91.23|89.03|90.58|88.38|0
1711125900000|2024-03-22 16:45:00|90.64|88.44|90.36|88.16|90.64|88.44|90.24|88.04|0
1711126200000|2024-03-22 16:50:00|90.3|88.1|89.93|87.73|90.36|88.16|89.75|87.55|0
1711126500000|2024-03-22 16:55:00|89.87|87.67|89.81|87.61|90.24|88.04|89.81|87.61|0
1711126800000|2024-03-22 17:00:00|89.75|87.55|89.68|87.48|89.93|87.73|89.68|87.48|0
1711127100000|2024-03-22 17:05:00|89.62|87.42|89.5|87.3|89.68|87.48|89.38|87.18|0
1711127400000|2024-03-22 17:10:00|89.53|87.33|89.32|87.12|89.87|87.67|89.25|87.05|0
1711127700000|2024-03-22 17:15:00|89.35|87.15|89.25|87.05|89.44|87.24|88.89|86.69|0
1711128000000|2024-03-22 17:20:00|89.31|87.11|89.47|87.27|89.68|87.48|89.31|87.11|0
1711128300000|2024-03-22 17:25:00|89.49|87.29|89.22|87.02|89.56|87.36|89.19|86.99|0
1711128600000|2024-03-22 17:30:00|89.19|86.99|89.06|86.86|89.25|87.05|88.76|86.56|0
1711128900000|2024-03-22 17:35:00|89|86.8|89.43|87.23|89.49|87.29|89|86.8|0
1711129200000|2024-03-22 17:40:00|89.31|87.11|89.12|86.92|89.55|87.35|89.06|86.86|0
1711129500000|2024-03-22 17:45:00|89.06|86.86|88.76|86.56|89.06|86.86|88.45|86.25|0
1711129800000|2024-03-22 17:50:00|88.7|86.5|88.27|86.07|88.7|86.5|88.03|85.83|0
1711130100000|2024-03-22 17:55:00|88.24|86.04|88.03|85.83|88.33|86.13|87.97|85.77|0
1711130400000|2024-03-22 18:00:00|88.15|85.95|88.03|85.83|88.39|86.19|87.91|85.71|0
1711130700000|2024-03-22 18:05:00|87.97|85.77|88.51|86.31|88.57|86.37|87.97|85.77|0
1711131000000|2024-03-22 18:10:00|88.45|86.25|88.51|86.31|88.51|86.31|88.26|86.06|0
1711131300000|2024-03-22 18:15:00|88.57|86.37|88.87|86.67|88.93|86.73|88.5|86.3|0
1711131600000|2024-03-22 18:20:00|88.81|86.61|88.87|86.67|89.41|87.21|88.75|86.55|0
1711131900000|2024-03-22 18:25:00|88.9|86.7|88.08|85.88|88.9|86.7|87.96|85.76|0
1711132200000|2024-03-22 18:30:00|88.14|85.94|88.44|86.24|88.8|86.6|88.08|85.88|0
1711132500000|2024-03-22 18:35:00|88.5|86.3|88.44|86.24|88.56|86.36|88.2|86|0
1711132800000|2024-03-22 18:40:00|88.5|86.3|88.92|86.72|89.04|86.84|88.5|86.3|0
1711133100000|2024-03-22 18:45:00|88.89|86.69|89.19|86.99|89.28|87.08|88.8|86.6|0
1711133400000|2024-03-22 18:50:00|89.25|87.05|89.28|87.08|89.4|87.2|88.98|86.78|0
1711133700000|2024-03-22 18:55:00|89.22|87.02|88.91|86.71|89.28|87.08|88.67|86.47|0
1711134000000|2024-03-22 19:00:00|88.97|86.77|89.28|87.08|89.34|87.14|88.85|86.65|0
1711134300000|2024-03-22 19:05:00|89.22|87.02|89.09|86.89|89.58|87.38|89.03|86.83|0
1711134600000|2024-03-22 19:10:00|89.15|86.95|90.62|88.42|91.12|88.92|89.03|86.83|0
1711134900000|2024-03-22 19:15:00|90.56|88.36|90.87|88.67|91.43|89.23|90.44|88.24|0
1711135200000|2024-03-22 19:20:00|90.81|88.61|90.68|88.48|91.11|88.91|90.56|88.36|0
1711135500000|2024-03-22 19:25:00|90.62|88.42|90.06|87.86|90.62|88.42|89.94|87.74|0
1711135800000|2024-03-22 19:30:00|90.03|87.83|90.43|88.23|90.74|88.54|90|87.8|0
1711136100000|2024-03-22 19:35:00|90.31|88.11|89.81|87.61|90.31|88.11|89.75|87.55|0
1711136400000|2024-03-22 19:40:00|89.75|87.55|89.39|87.19|90|87.8|89.26|87.06|0
1711136700000|2024-03-22 19:45:00|89.45|87.25|89.29|87.09|89.69|87.49|89.2|87|0
1711137000000|2024-03-22 19:50:00|89.2|87|89.14|86.94|89.38|87.18|88.59|86.39|0
1711137300000|2024-03-22 19:55:00|89.2|87|91.29|89.09|91.29|89.09|88.96|86.76|0
1711137600000|2024-03-22 20:00:00|91.16|88.96|91.53|89.33|91.66|89.46|90.92|88.72|0
1711137900000|2024-03-22 20:05:00|91.6|89.4|91.91|89.71|91.97|89.77|91.47|89.27|0
1711138200000|2024-03-22 20:10:00|91.84|89.64|91.84|89.64|91.97|89.77|91.78|89.58|0
1711326900000|2024-03-25 00:35:00|93.65|91.45|93.72|91.52|93.78|91.58|93.59|91.39|0
1711327200000|2024-03-25 00:40:00|93.69|91.49|93.78|91.58|93.84|91.64|93.65|91.45|0
1711327500000|2024-03-25 00:45:00|93.84|91.64|93.77|91.57|93.9|91.7|93.71|91.51|0
1711327800000|2024-03-25 00:50:00|93.71|91.51|93.84|91.64|93.84|91.64|93.59|91.39|0
1711328100000|2024-03-25 00:55:00|93.77|91.57|93.96|91.76|94.02|91.82|93.71|91.51|0
1711328400000|2024-03-25 01:00:00|94.02|91.82|94.08|91.88|94.15|91.95|93.83|91.63|0
1711328700000|2024-03-25 01:05:00|94.02|91.82|93.89|91.69|94.15|91.95|93.83|91.63|0
1711329000000|2024-03-25 01:10:00|93.96|91.76|94.14|91.94|94.21|92.01|93.89|91.69|0
1711329300000|2024-03-25 01:15:00|94.21|92.01|93.86|91.66|94.27|92.07|93.76|91.56|0
1711329600000|2024-03-25 01:20:00|93.83|91.63|93.57|91.37|93.83|91.63|93.51|91.31|0
1711329900000|2024-03-25 01:25:00|93.64|91.44|93.57|91.37|93.82|91.62|93.57|91.37|0
1711330200000|2024-03-25 01:30:00|93.51|91.31|93.7|91.5|93.7|91.5|93.51|91.31|0
1711330500000|2024-03-25 01:35:00|93.63|91.43|93.19|90.99|93.7|91.5|93.19|90.99|0
1711330800000|2024-03-25 01:40:00|93.26|91.06|93.44|91.24|93.44|91.24|93.13|90.93|0
1711331100000|2024-03-25 01:45:00|93.38|91.18|93.57|91.37|93.57|91.37|93.32|91.12|0
1711331400000|2024-03-25 01:50:00|93.63|91.43|93.56|91.36|93.69|91.49|93.5|91.3|0
1711331700000|2024-03-25 01:55:00|93.63|91.43|93.56|91.36|93.75|91.55|93.56|91.36|0
1711332000000|2024-03-25 02:00:00|93.62|91.42|93.75|91.55|93.81|91.61|93.62|91.42|0
1711332300000|2024-03-25 02:05:00|93.81|91.61|93.75|91.55|93.87|91.67|93.75|91.55|0
1711332600000|2024-03-25 02:10:00|93.81|91.61|93.81|91.61|94.06|91.86|93.81|91.61|0
1711332900000|2024-03-25 02:15:00|93.87|91.67|94.62|92.42|94.81|92.61|93.87|91.67|0
1711333200000|2024-03-25 02:20:00|94.69|92.49|94.56|92.36|94.94|92.74|94.56|92.36|0
1711333500000|2024-03-25 02:25:00|94.62|92.42|94.43|92.23|94.68|92.48|94.43|92.23|0
1711333800000|2024-03-25 02:30:00|94.37|92.17|94.43|92.23|94.55|92.35|94.3|92.1|0
1711334100000|2024-03-25 02:35:00|94.46|92.26|94.43|92.23|94.55|92.35|94.27|92.07|0
1711334400000|2024-03-25 02:40:00|94.36|92.16|94.55|92.35|94.61|92.41|94.3|92.1|0
1711334700000|2024-03-25 02:45:00|94.49|92.29|94.36|92.16|94.55|92.35|94.3|92.1|0
1711335000000|2024-03-25 02:50:00|94.42|92.22|94.36|92.16|94.48|92.28|94.29|92.09|0
1711335300000|2024-03-25 02:55:00|94.33|92.13|94.23|92.03|94.36|92.16|94.23|92.03|0
1711335600000|2024-03-25 03:00:00|94.29|92.09|94.48|92.28|94.54|92.34|94.29|92.09|0
1711335900000|2024-03-25 03:05:00|94.42|92.22|94.35|92.15|94.48|92.28|94.29|92.09|0
1711336200000|2024-03-25 03:10:00|94.42|92.22|94.41|92.21|94.73|92.53|94.41|92.21|0
1711336500000|2024-03-25 03:15:00|94.35|92.15|94.35|92.15|94.41|92.21|94.29|92.09|0
1711336800000|2024-03-25 03:20:00|94.38|92.18|94.47|92.27|94.47|92.27|94.35|92.15|0
1711337100000|2024-03-25 03:25:00|94.44|92.24|94.53|92.33|94.54|92.34|94.41|92.21|0
1711337400000|2024-03-25 03:30:00|94.6|92.4|94.53|92.33|94.66|92.46|94.53|92.33|0
1711337700000|2024-03-25 03:35:00|94.6|92.4|94.47|92.27|94.6|92.4|94.47|92.27|0
1711338000000|2024-03-25 03:40:00|94.53|92.33|94.78|92.58|94.78|92.58|94.53|92.33|0
1711338300000|2024-03-25 03:45:00|94.72|92.52|94.4|92.2|94.72|92.52|94.37|92.17|0
1711338600000|2024-03-25 03:50:00|94.46|92.26|94.52|92.32|94.59|92.39|94.46|92.26|0
1711338900000|2024-03-25 03:55:00|94.46|92.26|94.4|92.2|94.52|92.32|94.4|92.2|0
1711339200000|2024-03-25 04:00:00|94.46|92.26|94.46|92.26|94.46|92.26|94.43|92.23|0
1711339500000|2024-03-25 04:05:00|94.52|92.32|94.58|92.38|94.71|92.51|94.46|92.26|0
1711339800000|2024-03-25 04:10:00|94.65|92.45|94.58|92.38|94.65|92.45|94.58|92.38|0
1711340100000|2024-03-25 04:15:00|94.64|92.44|94.58|92.38|94.71|92.51|94.58|92.38|0
1711340400000|2024-03-25 04:20:00|94.64|92.44|94.7|92.5|94.83|92.63|94.64|92.44|0
1711340700000|2024-03-25 04:25:00|94.77|92.57|94.39|92.19|94.77|92.57|94.39|92.19|0
1711341000000|2024-03-25 04:30:00|94.32|92.12|94.45|92.25|94.51|92.31|94.32|92.12|0
1711341300000|2024-03-25 04:35:00|94.38|92.18|94.51|92.31|94.51|92.31|94.38|92.18|0
1711341600000|2024-03-25 04:40:00|94.45|92.25|94.44|92.24|94.51|92.31|94.44|92.24|0
1711341900000|2024-03-25 04:45:00|94.48|92.28|94.51|92.31|94.57|92.37|94.44|92.24|0
1711342200000|2024-03-25 04:50:00|94.5|92.3|94.57|92.37|94.57|92.37|94.5|92.3|0
1711342500000|2024-03-25 04:55:00|94.5|92.3|94.56|92.36|94.57|92.37|94.5|92.3|0
1711342800000|2024-03-25 05:00:00|94.5|92.3|94.37|92.17|94.75|92.55|94.31|92.11|0
1711343100000|2024-03-25 05:05:00|94.44|92.24|94.62|92.42|94.62|92.42|94.44|92.24|0
1711343400000|2024-03-25 05:10:00|94.56|92.36|94.56|92.36|94.69|92.49|94.5|92.3|0
1711343700000|2024-03-25 05:15:00|94.59|92.39|94.94|92.74|95.06|92.86|94.59|92.39|0
1711344000000|2024-03-25 05:20:00|94.87|92.67|94.87|92.67|95|92.8|94.81|92.61|0
1711344300000|2024-03-25 05:25:00|94.93|92.73|95.06|92.86|95.06|92.86|94.87|92.67|0
1711344600000|2024-03-25 05:30:00|95|92.8|94.93|92.73|95.06|92.86|94.8|92.6|0
1711344900000|2024-03-25 05:35:00|94.99|92.79|95.12|92.92|95.18|92.98|94.96|92.76|0
1711345200000|2024-03-25 05:40:00|95.06|92.86|94.93|92.73|95.06|92.86|94.86|92.66|0
1711345500000|2024-03-25 05:45:00|94.99|92.79|94.93|92.73|95.05|92.85|94.93|92.73|0
1711345800000|2024-03-25 05:50:00|94.99|92.79|95.18|92.98|95.18|92.98|94.92|92.72|0
1711346100000|2024-03-25 05:55:00|95.11|92.91|95.18|92.98|95.18|92.98|95.05|92.85|0
1711346400000|2024-03-25 06:00:00|95.17|92.97|95.43|93.23|95.55|93.35|95.11|92.91|0
1711346700000|2024-03-25 06:05:00|95.49|93.29|95.74|93.54|95.87|93.67|95.49|93.29|0
1711347000000|2024-03-25 06:10:00|95.81|93.61|95.68|93.48|95.87|93.67|95.62|93.42|0
1711347300000|2024-03-25 06:15:00|95.81|93.61|95.87|93.67|95.93|93.73|95.74|93.54|0
1711347600000|2024-03-25 06:20:00|95.93|93.73|96.12|93.92|96.19|93.99|95.87|93.67|0
1711347900000|2024-03-25 06:25:00|96.06|93.86|95.8|93.6|96.12|93.92|95.8|93.6|0
1711348200000|2024-03-25 06:30:00|95.74|93.54|95.8|93.6|95.8|93.6|95.61|93.41|0
1711348500000|2024-03-25 06:35:00|95.73|93.53|94.88|92.68|95.73|93.53|94.79|92.59|0
1711348800000|2024-03-25 06:40:00|94.94|92.74|94.75|92.55|95.01|92.81|94.75|92.55|0
1711349100000|2024-03-25 06:45:00|94.69|92.49|94.62|92.42|94.75|92.55|94.56|92.36|0
1711349400000|2024-03-25 06:50:00|94.56|92.36|94.59|92.39|94.62|92.42|94.56|92.36|0
1711349700000|2024-03-25 06:55:00|94.56|92.36|94.62|92.42|94.68|92.48|94.49|92.29|0
1711350000000|2024-03-25 07:00:00|94.68|92.48|95|92.8|95.06|92.86|94.53|92.33|0
1711350300000|2024-03-25 07:05:00|95.06|92.86|95|92.8|95.19|92.99|94.93|92.73|0
1711350600000|2024-03-25 07:10:00|94.93|92.73|94.61|92.41|94.93|92.73|94.49|92.29|0
1711350900000|2024-03-25 07:15:00|94.65|92.45|94.55|92.35|94.74|92.54|94.55|92.35|0
1711351200000|2024-03-25 07:20:00|94.49|92.29|94.48|92.28|94.61|92.41|94.42|92.22|0
1711351500000|2024-03-25 07:25:00|94.45|92.25|94.51|92.31|94.67|92.47|94.42|92.22|0
1711351800000|2024-03-25 07:30:00|94.54|92.34|94.54|92.34|94.73|92.53|94.48|92.28|0
1711352100000|2024-03-25 07:35:00|94.58|92.38|94.41|92.21|94.61|92.41|94.16|91.96|0
1711352400000|2024-03-25 07:40:00|94.38|92.18|94.16|91.96|94.41|92.21|94.13|91.93|0
1711352700000|2024-03-25 07:45:00|94.1|91.9|94.35|92.15|94.35|92.15|94.03|91.83|0
1711353000000|2024-03-25 07:50:00|94.41|92.21|94.22|92.02|94.47|92.27|94.22|92.02|0
1711353300000|2024-03-25 07:55:00|94.16|91.96|94.47|92.27|94.47|92.27|94.09|91.89|0
1711353600000|2024-03-25 08:00:00|94.41|92.21|93.46|91.26|94.41|92.21|93.4|91.2|0
1711353900000|2024-03-25 08:05:00|93.52|91.32|92.61|90.41|93.71|91.51|92.61|90.41|0
1711354200000|2024-03-25 08:10:00|92.55|90.35|92.42|90.22|92.8|90.6|92.42|90.22|0
1711354500000|2024-03-25 08:15:00|92.39|90.19|92.61|90.41|92.67|90.47|92.3|90.1|0
1711354800000|2024-03-25 08:20:00|92.67|90.47|92.92|90.72|93.23|91.03|92.67|90.47|0
1711355100000|2024-03-25 08:25:00|92.98|90.78|92.61|90.41|93.05|90.85|92.42|90.22|0
1711355400000|2024-03-25 08:30:00|92.54|90.34|92.17|89.97|92.73|90.53|92.17|89.97|0
1711355700000|2024-03-25 08:35:00|92.14|89.94|92.79|90.59|92.79|90.59|92.1|89.9|0
1711356000000|2024-03-25 08:40:00|92.76|90.56|92.45|90.25|92.79|90.59|92.35|90.15|0
1711356300000|2024-03-25 08:45:00|92.41|90.21|92.72|90.52|92.79|90.59|92.41|90.21|0
1711356600000|2024-03-25 08:50:00|92.79|90.59|93.22|91.02|93.29|91.09|92.66|90.46|0
1711356900000|2024-03-25 08:55:00|93.16|90.96|92.91|90.71|93.35|91.15|92.57|90.37|0
1711357200000|2024-03-25 09:00:00|92.84|90.64|93.28|91.08|93.53|91.33|92.69|90.49|0
1711357500000|2024-03-25 09:05:00|93.34|91.14|93.47|91.27|93.6|91.4|93.22|91.02|0
1711357800000|2024-03-25 09:10:00|93.5|91.3|93.4|91.2|93.59|91.39|93.34|91.14|0
1711358100000|2024-03-25 09:15:00|93.53|91.33|93.56|91.36|93.59|91.39|93.37|91.17|0
1711358400000|2024-03-25 09:20:00|93.53|91.33|93.46|91.26|93.59|91.39|93.34|91.14|0
1711358700000|2024-03-25 09:25:00|93.53|91.33|93.43|91.23|93.78|91.58|93.43|91.23|0
1711359000000|2024-03-25 09:30:00|93.46|91.26|93.59|91.39|93.59|91.39|93.18|90.98|0
1711359300000|2024-03-25 09:35:00|93.56|91.36|93.84|91.64|93.84|91.64|93.52|91.32|0
1711359600000|2024-03-25 09:40:00|93.9|91.7|93.71|91.51|93.9|91.7|93.65|91.45|0
1711359900000|2024-03-25 09:45:00|93.74|91.54|93.71|91.51|93.83|91.63|93.58|91.38|0
1711360200000|2024-03-25 09:50:00|93.74|91.54|94.21|92.01|94.21|92.01|93.64|91.44|0
1711360500000|2024-03-25 09:55:00|94.15|91.95|94.72|92.52|94.91|92.71|94.15|91.95|0
1711360800000|2024-03-25 10:00:00|94.75|92.55|94.46|92.26|94.97|92.77|94.46|92.26|0
1711361100000|2024-03-25 10:05:00|94.52|92.32|94.78|92.58|94.84|92.64|94.52|92.32|0
1711361400000|2024-03-25 10:10:00|94.84|92.64|95.35|93.15|95.35|93.15|94.71|92.51|0
1711361700000|2024-03-25 10:15:00|95.41|93.21|94.39|92.19|95.48|93.28|93.66|91.46|0
1711362000000|2024-03-25 10:20:00|94.45|92.25|94.38|92.18|94.58|92.38|94.32|92.12|0
1711362300000|2024-03-25 10:25:00|94.35|92.15|94.32|92.12|94.42|92.22|94.07|91.87|0
1711362600000|2024-03-25 10:30:00|94.29|92.09|94.32|92.12|94.38|92.18|94.13|91.93|0
1711362900000|2024-03-25 10:35:00|94.38|92.18|94.35|92.15|94.51|92.31|94.25|92.05|0
1711363200000|2024-03-25 10:40:00|94.38|92.18|94.25|92.05|94.44|92.24|94.19|91.99|0
1711363500000|2024-03-25 10:45:00|94.31|92.11|94.69|92.49|94.7|92.5|94.31|92.11|0
1711363800000|2024-03-25 10:50:00|94.63|92.43|94.5|92.3|94.69|92.49|94.37|92.17|0
1711364100000|2024-03-25 10:55:00|94.47|92.27|94.56|92.36|94.69|92.49|94.44|92.24|0
1711364400000|2024-03-25 11:00:00|94.5|92.3|95.07|92.87|95.27|93.07|94.5|92.3|0
1711364700000|2024-03-25 11:05:00|95.14|92.94|95.46|93.26|95.65|93.45|95.07|92.87|0
1711365000000|2024-03-25 11:10:00|95.52|93.32|95.26|93.06|95.71|93.51|95.26|93.06|0
1711365300000|2024-03-25 11:15:00|95.3|93.1|95.45|93.25|95.58|93.38|95.26|93.06|0
1711365600000|2024-03-25 11:20:00|95.52|93.32|95.71|93.51|96.1|93.9|95.52|93.32|0
1711365900000|2024-03-25 11:25:00|95.77|93.57|95.71|93.51|95.9|93.7|95.58|93.38|0
1711366200000|2024-03-25 11:30:00|95.77|93.57|95.64|93.44|95.83|93.63|95.51|93.31|0
1711366500000|2024-03-25 11:35:00|95.7|93.5|95.83|93.63|95.83|93.63|95.45|93.25|0
1711366800000|2024-03-25 11:40:00|95.8|93.6|95.24|93.04|95.83|93.63|95.18|92.98|0
1711367100000|2024-03-25 11:45:00|95.18|92.98|95.37|93.17|95.43|93.23|95.05|92.85|0
1711367400000|2024-03-25 11:50:00|95.43|93.23|95.24|93.04|95.82|93.62|95.24|93.04|0
1711367700000|2024-03-25 11:55:00|95.3|93.1|95.17|92.97|95.5|93.3|95.17|92.97|0
1711368000000|2024-03-25 12:00:00|95.24|93.04|94.85|92.65|95.37|93.17|94.79|92.59|0
1711368300000|2024-03-25 12:05:00|94.91|92.71|95.49|93.29|95.49|93.29|94.72|92.52|0
1711368600000|2024-03-25 12:10:00|95.46|93.26|95.43|93.23|95.68|93.48|95.3|93.1|0
1711368900000|2024-03-25 12:15:00|95.3|93.1|94.65|92.45|95.3|93.1|94.59|92.39|0
1711369200000|2024-03-25 12:20:00|94.72|92.52|94.46|92.26|94.78|92.58|94.46|92.26|0
1711369500000|2024-03-25 12:25:00|94.52|92.32|94.52|92.32|94.88|92.68|94.46|92.26|0
1711369800000|2024-03-25 12:30:00|94.49|92.29|94.58|92.38|94.71|92.51|94.39|92.19|0
1711370100000|2024-03-25 12:35:00|94.52|92.32|95.09|92.89|95.19|92.99|94.52|92.32|0
1711370400000|2024-03-25 12:40:00|95.03|92.83|94.39|92.19|95.03|92.83|94.39|92.19|0
1711370700000|2024-03-25 12:45:00|94.45|92.25|94.51|92.31|94.52|92.32|94.39|92.19|0
1711371000000|2024-03-25 12:50:00|94.45|92.25|94.58|92.38|94.83|92.63|94.45|92.25|0
1711371300000|2024-03-25 12:55:00|94.51|92.31|94.57|92.37|94.86|92.66|94.51|92.31|0
1711371600000|2024-03-25 13:00:00|94.64|92.44|94.45|92.25|94.64|92.44|94.38|92.18|0
1711371900000|2024-03-25 13:05:00|94.38|92.18|94.89|92.69|94.96|92.76|94.38|92.18|0
1711372200000|2024-03-25 13:10:00|94.83|92.63|94.47|92.27|95.15|92.95|94.44|92.24|0
1711372500000|2024-03-25 13:15:00|94.51|92.31|94.57|92.37|94.63|92.43|94.31|92.11|0
1711372800000|2024-03-25 13:20:00|94.63|92.43|94.63|92.43|94.76|92.56|94.44|92.24|0
1711373100000|2024-03-25 13:25:00|94.57|92.37|94.82|92.62|95.01|92.81|94.18|91.98|0
1711373400000|2024-03-25 13:30:00|95.01|92.81|93.73|91.53|95.01|92.81|93.48|91.28|0
1711373700000|2024-03-25 13:35:00|93.67|91.47|94.05|91.85|94.11|91.91|93.48|91.28|0
1711374000000|2024-03-25 13:40:00|93.99|91.79|95.01|92.81|95.39|93.19|93.99|91.79|0
1711374300000|2024-03-25 13:45:00|95.14|92.94|94.3|92.1|95.33|93.13|94.17|91.97|0
1711374600000|2024-03-25 13:50:00|94.37|92.17|93.57|91.37|94.37|92.17|93.41|91.21|0
1711374900000|2024-03-25 13:55:00|93.66|91.46|93.52|91.32|94.37|92.17|93.47|91.27|0
1711375200000|2024-03-25 14:00:00|93.39|91.19|94.02|91.82|94.03|91.83|93.39|91.19|0
1711375500000|2024-03-25 14:05:00|93.9|91.7|93.2|91|93.9|91.7|92.94|90.74|0
1711375800000|2024-03-25 14:10:00|93.07|90.87|92.57|90.37|93.07|90.87|92.31|90.11|0
1711376100000|2024-03-25 14:15:00|92.44|90.24|92.63|90.43|92.82|90.62|92.25|90.05|0
1711376400000|2024-03-25 14:20:00|92.56|90.36|92.69|90.49|92.82|90.62|91.94|89.74|0
1711376700000|2024-03-25 14:25:00|92.62|90.42|93.06|90.86|93.19|90.99|92.37|90.17|0
1711377000000|2024-03-25 14:30:00|93|90.8|92.68|90.48|93.51|91.31|92.68|90.48|0
1711377300000|2024-03-25 14:35:00|92.62|90.42|92.93|90.73|93.38|91.18|92.56|90.36|0
1711377600000|2024-03-25 14:40:00|92.87|90.67|93.06|90.86|93.38|91.18|92.84|90.64|0
1711377900000|2024-03-25 14:45:00|93.12|90.92|93.37|91.17|93.82|91.62|93.06|90.86|0
1711378200000|2024-03-25 14:50:00|93.25|91.05|93.24|91.04|93.56|91.36|93.06|90.86|0
1711378500000|2024-03-25 14:55:00|93.18|90.98|92.67|90.47|93.24|91.04|92.55|90.35|0
1711378800000|2024-03-25 15:00:00|92.55|90.35|92.42|90.22|92.8|90.6|92.3|90.1|0
1711379100000|2024-03-25 15:05:00|92.36|90.16|92.55|90.35|92.73|90.53|92.17|89.97|0
1711379400000|2024-03-25 15:10:00|92.52|90.32|92.73|90.53|92.98|90.78|92.36|90.16|0
1711379700000|2024-03-25 15:15:00|92.7|90.5|92.54|90.34|92.98|90.78|92.23|90.03|0
1711380000000|2024-03-25 15:20:00|92.48|90.28|92.86|90.66|93.05|90.85|92.42|90.22|0
1711380300000|2024-03-25 15:25:00|92.79|90.59|92.57|90.37|93.17|90.97|92.41|90.21|0
1711380600000|2024-03-25 15:30:00|92.6|90.4|92.79|90.59|93.11|90.91|92.54|90.34|0
1711380900000|2024-03-25 15:35:00|92.76|90.56|92.35|90.15|93.04|90.84|92.28|90.08|0
1711381200000|2024-03-25 15:40:00|92.28|90.08|92.34|90.14|92.47|90.27|92.09|89.89|0
1711381500000|2024-03-25 15:45:00|92.28|90.08|92.22|90.02|92.41|90.21|91.97|89.77|0
1711381800000|2024-03-25 15:50:00|92.15|89.95|92.4|90.2|92.78|90.58|92.09|89.89|0
1711382100000|2024-03-25 15:55:00|92.34|90.14|92.59|90.39|92.65|90.45|92.12|89.92|0
1711382400000|2024-03-25 16:00:00|92.53|90.33|93.16|90.96|93.35|91.15|92.53|90.33|0
1711382700000|2024-03-25 16:05:00|93.22|91.02|93.15|90.95|93.22|91.02|92.9|90.7|0
1711383000000|2024-03-25 16:10:00|93.09|90.89|92.71|90.51|93.09|90.89|92.59|90.39|0
1711383300000|2024-03-25 16:15:00|92.77|90.57|92.39|90.19|92.77|90.57|92.33|90.13|0
1711383600000|2024-03-25 16:20:00|92.43|90.23|92.46|90.26|92.71|90.51|92.39|90.19|0
1711383900000|2024-03-25 16:25:00|92.39|90.19|92.83|90.63|92.83|90.63|92.33|90.13|0
1711384200000|2024-03-25 16:30:00|92.77|90.57|92.96|90.76|93.08|90.88|92.7|90.5|0
1711384500000|2024-03-25 16:35:00|92.89|90.69|93.08|90.88|93.08|90.88|92.7|90.5|0
1711384800000|2024-03-25 16:40:00|93.21|91.01|93.02|90.82|93.27|91.07|92.58|90.38|0
1711385100000|2024-03-25 16:45:00|92.95|90.75|93.2|91|93.33|91.13|92.83|90.63|0
1711385400000|2024-03-25 16:50:00|93.27|91.07|92.63|90.43|93.46|91.26|92.57|90.37|0
1711385700000|2024-03-25 16:55:00|92.57|90.37|93.01|90.81|93.14|90.94|92.57|90.37|0
1711386000000|2024-03-25 17:00:00|92.95|90.75|92.82|90.62|93.2|91|92.76|90.56|0
1711386300000|2024-03-25 17:05:00|92.88|90.68|93.13|90.93|93.26|91.06|92.82|90.62|0
1711386600000|2024-03-25 17:10:00|93.07|90.87|92.94|90.74|93.58|91.38|92.94|90.74|0
1711386900000|2024-03-25 17:15:00|93.01|90.81|92.94|90.74|93.07|90.87|92.75|90.55|0
1711387200000|2024-03-25 17:20:00|92.88|90.68|93|90.8|93.38|91.18|92.81|90.61|0
1711387500000|2024-03-25 17:25:00|92.97|90.77|92.68|90.48|92.97|90.77|92.56|90.36|0
1711387800000|2024-03-25 17:30:00|92.62|90.42|92.62|90.42|92.87|90.67|92.5|90.3|0
1711388100000|2024-03-25 17:35:00|92.68|90.48|92.68|90.48|92.87|90.67|92.62|90.42|0
1711388400000|2024-03-25 17:40:00|92.62|90.42|92.3|90.1|92.62|90.42|92.24|90.04|0
1711388700000|2024-03-25 17:45:00|92.36|90.16|92.68|90.48|92.68|90.48|92.24|90.04|0
1711389000000|2024-03-25 17:50:00|92.61|90.41|92.55|90.35|92.87|90.67|92.49|90.29|0
1711389300000|2024-03-25 17:55:00|92.61|90.41|92.3|90.1|92.74|90.54|92.23|90.03|0
1711389600000|2024-03-25 18:00:00|92.23|90.03|92.36|90.16|92.48|90.28|92.23|90.03|0
1711389900000|2024-03-25 18:05:00|92.29|90.09|91.92|89.72|92.36|90.16|91.92|89.72|0
1711390200000|2024-03-25 18:10:00|91.85|89.65|92.1|89.9|92.1|89.9|91.85|89.65|0
1711390500000|2024-03-25 18:15:00|92.04|89.84|91.85|89.65|92.17|89.97|91.66|89.46|0
1711390800000|2024-03-25 18:20:00|91.91|89.71|91.97|89.77|91.98|89.78|91.72|89.52|0
1711391100000|2024-03-25 18:25:00|91.91|89.71|91.78|89.58|92.1|89.9|91.72|89.52|0
1711391400000|2024-03-25 18:30:00|91.72|89.52|92.16|89.96|92.16|89.96|91.72|89.52|0
1711391700000|2024-03-25 18:35:00|92.1|89.9|91.72|89.52|92.16|89.96|91.63|89.43|0
1711392000000|2024-03-25 18:40:00|91.66|89.46|92.16|89.96|92.16|89.96|91.59|89.39|0
1711392300000|2024-03-25 18:45:00|92.22|90.02|92.09|89.89|92.28|90.08|91.84|89.64|0
1711392600000|2024-03-25 18:50:00|92.15|89.95|91.9|89.7|92.15|89.95|91.78|89.58|0
1711392900000|2024-03-25 18:55:00|91.84|89.64|91.9|89.7|92.09|89.89|91.78|89.58|0
1711393200000|2024-03-25 19:00:00|91.96|89.76|92.27|90.07|92.27|90.07|91.96|89.76|0
1711393500000|2024-03-25 19:05:00|92.34|90.14|92.65|90.45|92.65|90.45|92.08|89.88|0
1711393800000|2024-03-25 19:10:00|92.71|90.51|92.9|90.7|93.09|90.89|92.59|90.39|0
1711394100000|2024-03-25 19:15:00|92.84|90.64|92.83|90.63|93.15|90.95|92.58|90.38|0
1711394400000|2024-03-25 19:20:00|92.77|90.57|93.15|90.95|93.59|91.39|92.77|90.57|0
1711394700000|2024-03-25 19:25:00|93.21|91.01|93.27|91.07|93.4|91.2|93.08|90.88|0
1711395000000|2024-03-25 19:30:00|93.4|91.2|92.89|90.69|93.4|91.2|92.77|90.57|0
1711395300000|2024-03-25 19:35:00|92.83|90.63|93.02|90.82|93.14|90.94|92.64|90.44|0
1711395600000|2024-03-25 19:40:00|92.95|90.75|92.7|90.5|92.95|90.75|92.26|90.06|0
1711395900000|2024-03-25 19:45:00|92.64|90.44|93.01|90.81|93.01|90.81|92.51|90.31|0
1711396200000|2024-03-25 19:50:00|93.27|91.07|94.28|92.08|94.35|92.15|93.2|91|0
1711396500000|2024-03-25 19:55:00|94.15|91.95|94.02|91.82|94.73|92.53|93.83|91.63|0
1711396800000|2024-03-25 20:00:00|94.15|91.95|94.41|92.21|94.41|92.21|93.71|91.51|0
1711397100000|2024-03-25 20:05:00|94.34|92.14|94.34|92.14|94.41|92.21|94.15|91.95|0
1711397400000|2024-03-25 20:10:00|94.31|92.11|94.21|92.01|94.34|92.14|94.15|91.95|0
1711397700000|2024-03-25 20:15:00|94.31|91.91|94.31|91.91|94.37|91.97|94.18|91.78|0
1711398000000|2024-03-25 20:20:00|94.24|91.84|94.05|91.65|94.31|91.91|93.99|91.59|0
1711398300000|2024-03-25 20:25:00|94.08|91.68|94.05|91.65|94.11|91.71|93.99|91.59|0
1711398600000|2024-03-25 20:30:00|94.11|91.71|94.11|91.71|94.11|91.71|93.92|91.52|0
1711398900000|2024-03-25 20:35:00|94.18|91.78|93.98|91.58|94.18|91.78|93.98|91.58|0
1711399200000|2024-03-25 20:40:00|93.92|91.52|93.98|91.58|94.05|91.65|93.85|91.45|0
1711399500000|2024-03-25 20:45:00|93.92|91.52|93.98|91.58|94.04|91.64|93.92|91.52|0
1711399800000|2024-03-25 20:50:00|94.04|91.64|93.91|91.51|94.11|91.71|93.91|91.51|0
1711400100000|2024-03-25 20:55:00|93.88|91.48|93.63|91.23|93.88|91.48|93.56|91.16|0
1711400400000|2024-03-25 21:00:00|93.62|91.22|93.67|91.27|93.71|91.31|93.61|91.21|0
1711400700000|2024-03-25 21:05:00|93.68|91.28|93.72|91.32|93.72|91.32|93.68|91.28|0
1711401000000|2024-03-25 21:10:00|93.76|91.36|93.69|91.29|93.77|91.37|93.69|91.29|0
1711401300000|2024-03-25 21:15:00|93.7|91.3|93.7|91.3|93.78|91.38|93.68|91.28|0
1711401600000|2024-03-25 21:20:00|93.77|91.37|93.7|91.3|93.77|91.37|93.65|91.25|0
1711401900000|2024-03-25 21:25:00|93.67|91.27|93.67|91.27|93.67|91.27|93.67|91.27|0
1711402200000|2024-03-25 21:30:00|93.64|91.24|93.66|91.26|93.67|91.27|93.64|91.24|0
1711402500000|2024-03-25 21:35:00|93.64|91.24|93.65|91.25|93.66|91.26|93.64|91.24|0
1711402800000|2024-03-25 21:40:00|93.66|91.26|93.65|91.25|93.67|91.27|93.65|91.25|0
1711403100000|2024-03-25 21:45:00|93.64|91.24|93.61|91.21|93.64|91.24|93.61|91.21|0
1711403400000|2024-03-25 21:50:00|93.63|91.23|93.62|91.22|93.63|91.23|93.6|91.2|0
1711403700000|2024-03-25 21:55:00|93.6|91.2|93.57|91.17|93.62|91.22|93.55|91.15|0
1711404000000|2024-03-25 22:00:00|93.48|91.08|93.1|90.7|93.51|91.11|93.06|90.66|0
1711404300000|2024-03-25 22:05:00|93.06|90.66|92.94|90.54|93.13|90.73|92.94|90.54|0
1711404600000|2024-03-25 22:10:00|92.87|90.47|92.81|90.41|92.87|90.47|92.68|90.28|0
1711404900000|2024-03-25 22:15:00|92.75|90.35|92.74|90.34|92.87|90.47|92.68|90.28|0
1711405200000|2024-03-25 22:20:00|92.81|90.41|92.68|90.28|92.81|90.41|92.68|90.28|0
1711405500000|2024-03-25 22:25:00|92.74|90.34|92.87|90.47|92.87|90.47|92.68|90.28|0
1711405800000|2024-03-25 22:30:00|92.93|90.53|93.05|90.65|93.05|90.65|92.9|90.5|0
1711406100000|2024-03-25 22:35:00|93.09|90.69|92.93|90.53|93.18|90.78|92.93|90.53|0
1711406400000|2024-03-25 22:40:00|92.99|90.59|93.05|90.65|93.05|90.65|92.99|90.59|0
1711406700000|2024-03-25 22:45:00|93.11|90.71|93.05|90.65|93.11|90.71|92.99|90.59|0
1711407000000|2024-03-25 22:50:00|92.99|90.59|93.05|90.65|93.11|90.71|92.99|90.59|0
1711407300000|2024-03-25 22:55:00|93.11|90.71|93.17|90.77|93.17|90.77|93.11|90.71|0
1711407600000|2024-03-25 23:00:00|93.11|90.71|93.04|90.64|93.11|90.71|92.98|90.58|0
1711407900000|2024-03-25 23:05:00|93.11|90.71|93.04|90.64|93.11|90.71|93.04|90.64|0
1711408200000|2024-03-25 23:10:00|92.98|90.58|93.23|90.83|93.42|91.02|92.98|90.58|0
1711408500000|2024-03-25 23:15:00|93.17|90.77|93.26|90.86|93.29|90.89|93.17|90.77|0
1711408800000|2024-03-25 23:20:00|93.29|90.89|93.35|90.95|93.42|91.02|93.23|90.83|0
1711409100000|2024-03-25 23:25:00|93.29|90.89|93.1|90.7|93.29|90.89|93.1|90.7|0
1711409400000|2024-03-25 23:30:00|93.16|90.76|93.03|90.63|93.16|90.76|92.97|90.57|0
1711409700000|2024-03-25 23:35:00|93.07|90.67|92.97|90.57|93.1|90.7|92.91|90.51|0
1711410000000|2024-03-25 23:40:00|92.9|90.5|92.84|90.44|92.97|90.57|92.84|90.44|0
1711410300000|2024-03-25 23:45:00|92.78|90.38|92.84|90.44|92.84|90.44|92.71|90.31|0
1711410600000|2024-03-25 23:50:00|92.81|90.41|92.58|90.18|92.81|90.41|92.58|90.18|0
1711410900000|2024-03-25 23:55:00|92.65|90.25|92.71|90.31|92.77|90.37|92.62|90.22|0
1711411200000|2024-03-26 00:00:00|92.77|90.37|92.71|90.31|92.96|90.56|92.71|90.31|0
1711411500000|2024-03-26 00:05:00|92.74|90.34|92.58|90.18|92.77|90.37|92.58|90.18|0
1711411800000|2024-03-26 00:10:00|92.52|90.12|92.45|90.05|92.52|90.12|92.39|89.99|0
1711412100000|2024-03-26 00:15:00|92.29|90.09|92.41|90.21|92.54|90.34|92.23|90.03|0
1711412400000|2024-03-26 00:20:00|92.48|90.28|93.15|90.95|93.96|91.76|92.41|90.21|0
1711412700000|2024-03-26 00:25:00|93.09|90.89|93.02|90.82|93.15|90.95|93.02|90.82|0
1711413000000|2024-03-26 00:30:00|93.08|90.88|93.02|90.82|93.15|90.95|93.02|90.82|0
1711413300000|2024-03-26 00:35:00|92.96|90.76|92.96|90.76|93.02|90.82|92.83|90.63|0
1711413600000|2024-03-26 00:40:00|92.89|90.69|92.83|90.63|92.96|90.76|92.77|90.57|0
1711413900000|2024-03-26 00:45:00|92.76|90.56|92.7|90.5|92.89|90.69|92.64|90.44|0
1711414200000|2024-03-26 00:50:00|92.76|90.56|92.82|90.62|92.86|90.66|92.76|90.56|0
1711414500000|2024-03-26 00:55:00|92.89|90.69|92.76|90.56|92.89|90.69|92.7|90.5|0
1711414800000|2024-03-26 01:00:00|92.82|90.62|92.63|90.43|92.82|90.62|92.57|90.37|0
1711415100000|2024-03-26 01:05:00|92.69|90.49|92.57|90.37|92.69|90.49|92.57|90.37|0
1711415400000|2024-03-26 01:10:00|92.5|90.3|92.57|90.37|92.69|90.49|92.5|90.3|0
1711415700000|2024-03-26 01:15:00|92.5|90.3|92.5|90.3|92.57|90.37|92.5|90.3|0
1711416000000|2024-03-26 01:20:00|92.53|90.33|92.81|90.61|92.81|90.61|92.5|90.3|0
1711416300000|2024-03-26 01:25:00|92.94|90.74|92.78|90.58|92.94|90.74|92.75|90.55|0
1711416600000|2024-03-26 01:30:00|92.75|90.55|92.81|90.61|92.94|90.74|92.68|90.48|0
1711416900000|2024-03-26 01:35:00|92.75|90.55|92.68|90.48|92.81|90.61|92.62|90.42|0
1711417200000|2024-03-26 01:40:00|92.72|90.52|92.71|90.51|92.81|90.61|92.68|90.48|0
1711417500000|2024-03-26 01:45:00|92.68|90.48|92.93|90.73|92.99|90.79|92.68|90.48|0
1711417800000|2024-03-26 01:50:00|92.99|90.79|92.8|90.6|92.99|90.79|92.8|90.6|0
1711418100000|2024-03-26 01:55:00|92.87|90.67|92.93|90.73|92.93|90.73|92.8|90.6|0
1711418400000|2024-03-26 02:00:00|92.86|90.66|92.93|90.73|92.99|90.79|92.8|90.6|0
1711418700000|2024-03-26 02:05:00|92.99|90.79|92.92|90.72|93.05|90.85|92.86|90.66|0
1711419000000|2024-03-26 02:10:00|92.96|90.76|92.98|90.78|93.05|90.85|92.92|90.72|0
1711419300000|2024-03-26 02:15:00|93.05|90.85|92.92|90.72|93.05|90.85|92.86|90.66|0
1711419900000|2024-03-26 02:25:00|92.98|90.78|92.85|90.65|92.98|90.78|92.85|90.65|0
1711420200000|2024-03-26 02:30:00|92.79|90.59|92.66|90.46|92.79|90.59|92.66|90.46|0
1711420500000|2024-03-26 02:35:00|92.6|90.4|92.72|90.52|92.72|90.52|92.6|90.4|0
1711420800000|2024-03-26 02:40:00|92.79|90.59|92.91|90.71|92.91|90.71|92.72|90.52|0
1711421100000|2024-03-26 02:45:00|92.85|90.65|92.97|90.77|92.97|90.77|92.72|90.52|0
1711421400000|2024-03-26 02:50:00|92.94|90.74|92.91|90.71|92.97|90.77|92.84|90.64|0
1711421700000|2024-03-26 02:55:00|92.94|90.74|93.09|90.89|93.1|90.9|92.91|90.71|0
1711422000000|2024-03-26 03:00:00|93.03|90.83|93.03|90.83|93.09|90.89|93.03|90.83|0
1711422300000|2024-03-26 03:05:00|93.09|90.89|92.9|90.7|93.09|90.89|92.9|90.7|0
1711422600000|2024-03-26 03:10:00|92.96|90.76|93.09|90.89|93.15|90.95|92.96|90.76|0
1711422900000|2024-03-26 03:15:00|93.03|90.83|92.9|90.7|93.09|90.89|92.9|90.7|0
1711423200000|2024-03-26 03:20:00|92.93|90.73|92.96|90.76|92.96|90.76|92.83|90.63|0
1711423500000|2024-03-26 03:25:00|92.9|90.7|92.89|90.69|92.9|90.7|92.83|90.63|0
1711423800000|2024-03-26 03:30:00|92.86|90.66|93.02|90.82|93.02|90.82|92.77|90.57|0
1711424100000|2024-03-26 03:35:00|93.05|90.85|93.21|91.01|93.27|91.07|93.05|90.85|0
1711424400000|2024-03-26 03:40:00|93.27|91.07|93.71|91.51|93.84|91.64|93.27|91.07|0
1711424700000|2024-03-26 03:45:00|93.84|91.64|93.46|91.26|93.84|91.64|93.46|91.26|0
1711425000000|2024-03-26 03:50:00|93.45|91.25|93.58|91.38|93.64|91.44|93.45|91.25|0
1711425300000|2024-03-26 03:55:00|93.61|91.41|93.58|91.38|93.64|91.44|93.52|91.32|0
1711425600000|2024-03-26 04:00:00|93.51|91.31|93.42|91.22|93.51|91.31|93.39|91.19|0
1711425900000|2024-03-26 04:05:00|93.45|91.25|93.32|91.12|93.45|91.25|93.26|91.06|0
1711426200000|2024-03-26 04:10:00|93.29|91.09|93.32|91.12|93.38|91.18|93.26|91.06|0
1711426500000|2024-03-26 04:15:00|93.26|91.06|93.19|90.99|93.29|91.09|93.13|90.93|0
1711426800000|2024-03-26 04:20:00|93.13|90.93|93.25|91.05|93.32|91.12|93.13|90.93|0
1711427100000|2024-03-26 04:25:00|93.19|90.99|93.13|90.93|93.25|91.05|93.13|90.93|0
1711427400000|2024-03-26 04:30:00|93.12|90.92|93|90.8|93.12|90.92|93|90.8|0
1711427700000|2024-03-26 04:35:00|93.06|90.86|92.93|90.73|93.06|90.86|92.93|90.73|0
1711428000000|2024-03-26 04:40:00|92.96|90.76|93.06|90.86|93.06|90.86|92.93|90.73|0
1711428300000|2024-03-26 04:45:00|92.99|90.79|92.99|90.79|93.06|90.86|92.99|90.79|0
1711428600000|2024-03-26 04:50:00|93.05|90.85|93.05|90.85|93.12|90.92|93.02|90.82|0
1711428900000|2024-03-26 04:55:00|93.09|90.89|93.11|90.91|93.11|90.91|93.05|90.85|0
1711429200000|2024-03-26 05:00:00|93.18|90.98|93.18|90.98|93.24|91.04|93.11|90.91|0
1711429500000|2024-03-26 05:05:00|93.11|90.91|92.8|90.6|93.11|90.91|92.8|90.6|0
1711429800000|2024-03-26 05:10:00|92.73|90.53|92.89|90.69|92.92|90.72|92.73|90.53|0
1711430100000|2024-03-26 05:15:00|92.79|90.59|92.79|90.59|92.86|90.66|92.79|90.59|0
1711430400000|2024-03-26 05:20:00|92.73|90.53|92.73|90.53|92.79|90.59|92.66|90.46|0
1711430700000|2024-03-26 05:25:00|92.79|90.59|92.79|90.59|92.91|90.71|92.79|90.59|0
1711431000000|2024-03-26 05:30:00|92.73|90.53|92.72|90.52|92.73|90.53|92.66|90.46|0
1711431300000|2024-03-26 05:35:00|92.79|90.59|92.66|90.46|92.85|90.65|92.66|90.46|0
1711431600000|2024-03-26 05:40:00|92.6|90.4|92.53|90.33|92.66|90.46|92.53|90.33|0
1711431900000|2024-03-26 05:45:00|92.59|90.39|92.59|90.39|92.59|90.39|92.53|90.33|0
1711432200000|2024-03-26 05:50:00|92.66|90.46|92.59|90.39|92.72|90.52|92.59|90.39|0
1711432500000|2024-03-26 05:55:00|92.65|90.45|92.59|90.39|92.65|90.45|92.53|90.33|0
1711432800000|2024-03-26 06:00:00|92.65|90.45|92.84|90.64|92.9|90.7|92.65|90.45|0
1711433100000|2024-03-26 06:05:00|92.78|90.58|92.9|90.7|92.96|90.76|92.78|90.58|0
1711433400000|2024-03-26 06:10:00|92.84|90.64|92.84|90.64|92.9|90.7|92.77|90.57|0
1711433700000|2024-03-26 06:15:00|92.81|90.61|92.83|90.63|92.9|90.7|92.77|90.57|0
1711434000000|2024-03-26 06:20:00|92.77|90.57|92.83|90.63|92.83|90.63|92.77|90.57|0
1711434300000|2024-03-26 06:25:00|92.8|90.6|92.77|90.57|92.83|90.63|92.77|90.57|0
1711434600000|2024-03-26 06:30:00|92.74|90.54|92.39|90.19|92.74|90.54|92.39|90.19|0
1711434900000|2024-03-26 06:35:00|92.42|90.22|92.2|90|92.45|90.25|92.2|90|0
1711435200000|2024-03-26 06:40:00|92.14|89.94|92.26|90.06|92.26|90.06|92.14|89.94|0
1711435500000|2024-03-26 06:45:00|92.2|90|92.07|89.87|92.2|90|92.07|89.87|0
1711435800000|2024-03-26 06:50:00|91.95|89.75|91.82|89.62|92.01|89.81|91.76|89.56|0
1711436100000|2024-03-26 06:55:00|91.76|89.56|91.63|89.43|91.76|89.56|91.38|89.18|0
1711436400000|2024-03-26 07:00:00|91.57|89.37|91.07|88.87|91.57|89.37|90.82|88.62|0
1711436700000|2024-03-26 07:05:00|90.88|88.68|90.76|88.56|91.01|88.81|90.7|88.5|0
1711437000000|2024-03-26 07:10:00|90.7|88.5|91.07|88.87|91.07|88.87|90.63|88.43|0
1711437300000|2024-03-26 07:15:00|91|88.8|91.13|88.93|91.13|88.93|90.88|88.68|0
1711437600000|2024-03-26 07:20:00|91.19|88.99|91|88.8|91.25|89.05|90.94|88.74|0
1711437900000|2024-03-26 07:25:00|90.94|88.74|91|88.8|91.06|88.86|90.88|88.68|0
1711438200000|2024-03-26 07:30:00|90.94|88.74|91|88.8|91.18|88.98|90.87|88.67|0
1711438500000|2024-03-26 07:35:00|91.06|88.86|92.21|90.01|92.21|90.01|91|88.8|0
1711438800000|2024-03-26 07:40:00|92.24|90.04|91.14|88.94|92.24|90.04|90.83|88.63|0
1711439100000|2024-03-26 07:45:00|91.2|89|91.51|89.31|91.57|89.37|91.14|88.94|0
1711439400000|2024-03-26 07:50:00|91.57|89.37|91.95|89.75|92.01|89.81|91.57|89.37|0
1711439700000|2024-03-26 07:55:00|91.88|89.68|91.76|89.56|92.01|89.81|91.69|89.49|0
1711440000000|2024-03-26 08:00:00|91.88|89.68|91.44|89.24|91.88|89.68|91.32|89.12|0
1711440300000|2024-03-26 08:05:00|91.35|89.15|91.56|89.36|91.63|89.43|91.35|89.15|0
1711440600000|2024-03-26 08:10:00|91.63|89.43|91.44|89.24|91.75|89.55|91.31|89.11|0
1711440900000|2024-03-26 08:15:00|91.5|89.3|91.19|88.99|91.5|89.3|91.13|88.93|0
1711441200000|2024-03-26 08:20:00|91.12|88.92|91.31|89.11|91.31|89.11|91.06|88.86|0
1711441500000|2024-03-26 08:25:00|91.37|89.17|91.25|89.05|91.5|89.3|91.25|89.05|0
1711441800000|2024-03-26 08:30:00|91.18|88.98|91.06|88.86|91.25|89.05|90.87|88.67|0
1711442100000|2024-03-26 08:35:00|91|88.8|90.93|88.73|91.12|88.92|90.9|88.7|0
1711442400000|2024-03-26 08:40:00|90.87|88.67|90.56|88.36|90.87|88.67|90.5|88.3|0
1711442700000|2024-03-26 08:45:00|90.5|88.3|90.62|88.42|90.74|88.54|90.5|88.3|0
1711443000000|2024-03-26 08:50:00|90.56|88.36|90.06|87.86|90.56|88.36|89.81|87.61|0
1711443300000|2024-03-26 08:55:00|90|87.8|90.37|88.17|90.49|88.29|89.97|87.77|0
1711443600000|2024-03-26 09:00:00|90.4|88.2|90.24|88.04|90.43|88.23|90.18|87.98|0
1711443900000|2024-03-26 09:05:00|90.21|88.01|90.24|88.04|90.3|88.1|90.12|87.92|0
1711444200000|2024-03-26 09:10:00|90.18|87.98|90.3|88.1|90.42|88.22|89.93|87.73|0
1711444500000|2024-03-26 09:15:00|90.24|88.04|89.56|87.36|90.36|88.16|89.5|87.3|0
1711444800000|2024-03-26 09:20:00|89.5|87.3|89.47|87.27|89.68|87.48|89.37|87.17|0
1711445100000|2024-03-26 09:25:00|89.44|87.24|89.37|87.17|89.44|87.24|89.25|87.05|0
1711445400000|2024-03-26 09:30:00|89.43|87.23|89.31|87.11|89.49|87.29|89.19|86.99|0
1711445700000|2024-03-26 09:35:00|89.25|87.05|89.37|87.17|89.37|87.17|89.12|86.92|0
1711446000000|2024-03-26 09:40:00|89.43|87.23|89.74|87.54|89.83|87.63|89.43|87.23|0
1711446300000|2024-03-26 09:45:00|89.67|87.47|89.37|87.17|89.67|87.47|89.37|87.17|0
1711446600000|2024-03-26 09:50:00|89.4|87.2|89.55|87.35|89.55|87.35|89.3|87.1|0
1711446900000|2024-03-26 09:55:00|89.49|87.29|89.36|87.16|89.52|87.32|89.3|87.1|0
1711447200000|2024-03-26 10:00:00|89.24|87.04|88.93|86.73|89.3|87.1|88.87|86.67|0
1711447500000|2024-03-26 10:05:00|88.99|86.79|89.11|86.91|89.24|87.04|88.99|86.79|0
1711447800000|2024-03-26 10:10:00|89.05|86.85|88.99|86.79|89.05|86.85|88.81|86.61|0
1711448100000|2024-03-26 10:15:00|88.96|86.76|88.87|86.67|88.99|86.79|88.74|86.54|0
1711448400000|2024-03-26 10:20:00|88.9|86.7|88.99|86.79|89.05|86.85|88.8|86.6|0
1711448700000|2024-03-26 10:25:00|88.93|86.73|89.05|86.85|89.23|87.03|88.92|86.72|0
1711449000000|2024-03-26 10:30:00|89.11|86.91|89.04|86.84|89.23|87.03|89.04|86.84|0
1711449300000|2024-03-26 10:35:00|89.01|86.81|88.98|86.78|89.04|86.84|88.8|86.6|0
1711449600000|2024-03-26 10:40:00|88.95|86.75|88.98|86.78|89.1|86.9|88.92|86.72|0
1711449900000|2024-03-26 10:45:00|89.04|86.84|88.92|86.72|89.04|86.84|88.86|86.66|0
1711450200000|2024-03-26 10:50:00|88.86|86.66|88.73|86.53|88.92|86.72|88.67|86.47|0
1711450500000|2024-03-26 10:55:00|88.7|86.5|88.73|86.53|88.91|86.71|88.55|86.35|0
1711450800000|2024-03-26 11:00:00|88.79|86.59|88.61|86.41|88.91|86.71|88.61|86.41|0
1711451100000|2024-03-26 11:05:00|88.73|86.53|88.97|86.77|88.97|86.77|88.58|86.38|0
1711451400000|2024-03-26 11:10:00|88.94|86.74|89.21|87.01|89.21|87.01|88.91|86.71|0
1711451700000|2024-03-26 11:15:00|89.18|86.98|89|86.8|89.27|87.07|89|86.8|0
1711452000000|2024-03-26 11:20:00|89.03|86.83|89.27|87.07|89.39|87.19|89.03|86.83|0
1711452300000|2024-03-26 11:25:00|89.21|87.01|89.76|87.56|89.76|87.56|89.18|86.98|0
1711452600000|2024-03-26 11:30:00|89.7|87.5|89.51|87.31|89.76|87.56|89.45|87.25|0
1711452900000|2024-03-26 11:35:00|89.57|87.37|89.2|87|89.57|87.37|89.14|86.94|0
1711453200000|2024-03-26 11:40:00|89.14|86.94|89.26|87.06|89.32|87.12|89.02|86.82|0
1711453500000|2024-03-26 11:45:00|89.3|87.1|89.32|87.12|89.38|87.18|89.14|86.94|0
1711453800000|2024-03-26 11:50:00|89.38|87.18|89.14|86.94|89.51|87.31|89.08|86.88|0
1711454100000|2024-03-26 11:55:00|89.17|86.97|88.98|86.78|89.2|87|88.89|86.69|0
1711454400000|2024-03-26 12:00:00|89.01|86.81|88.98|86.78|89.26|87.06|88.8|86.6|0
1711454700000|2024-03-26 12:05:00|89.01|86.81|89.53|87.33|89.62|87.42|89.01|86.81|0
1711455000000|2024-03-26 12:10:00|89.5|87.3|89.44|87.24|89.62|87.42|89.35|87.15|0
1711455300000|2024-03-26 12:15:00|89.38|87.18|89.19|86.99|89.44|87.24|89.19|86.99|0
1711455600000|2024-03-26 12:20:00|89.13|86.93|89.31|87.11|89.43|87.23|89.13|86.93|0
1711455900000|2024-03-26 12:25:00|89.34|87.14|89.55|87.35|89.62|87.42|89.34|87.14|0
1711456200000|2024-03-26 12:30:00|89.43|87.23|90.11|87.91|90.11|87.91|89.43|87.23|0
1711456500000|2024-03-26 12:35:00|90.17|87.97|89.73|87.53|90.48|88.28|89.71|87.51|0
1711456800000|2024-03-26 12:40:00|89.92|87.72|91.28|89.08|91.47|89.27|89.8|87.6|0
1711457100000|2024-03-26 12:45:00|91.22|89.02|91.15|88.95|91.22|89.02|90.6|88.4|0
1711457400000|2024-03-26 12:50:00|91.12|88.92|91.4|89.2|91.4|89.2|90.9|88.7|0
1711457700000|2024-03-26 12:55:00|91.28|89.08|91.21|89.01|91.53|89.33|90.96|88.76|0
1711458000000|2024-03-26 13:00:00|91.27|89.07|91.02|88.82|91.46|89.26|91.02|88.82|0
1711458300000|2024-03-26 13:05:00|91.09|88.89|91.21|89.01|91.33|89.13|90.96|88.76|0
1711458600000|2024-03-26 13:10:00|91.27|89.07|91.83|89.63|91.89|89.69|91.21|89.01|0
1711458900000|2024-03-26 13:15:00|91.89|89.69|92.02|89.82|92.08|89.88|91.71|89.51|0
1711459200000|2024-03-26 13:20:00|92.08|89.88|91.7|89.5|92.14|89.94|91.7|89.5|0
1711459500000|2024-03-26 13:25:00|91.83|89.63|91.08|88.88|91.83|89.63|91.01|88.81|0
1711459800000|2024-03-26 13:30:00|91.2|89|90.76|88.56|91.89|89.69|90.58|88.38|0
1711460100000|2024-03-26 13:35:00|90.83|88.63|91.38|89.18|91.7|89.5|90.64|88.44|0
1711460400000|2024-03-26 13:40:00|91.51|89.31|91.2|89|92.01|89.81|91.13|88.93|0
1711460700000|2024-03-26 13:45:00|91.13|88.93|90.63|88.43|91.45|89.25|90.63|88.43|0
1711461000000|2024-03-26 13:50:00|90.69|88.49|91.25|89.05|91.44|89.24|90.57|88.37|0
1711461300000|2024-03-26 13:55:00|91.32|89.12|90.6|88.4|91.38|89.18|90.5|88.3|0
1711461600000|2024-03-26 14:00:00|90.41|88.21|90.32|88.12|90.69|88.49|90.19|87.99|0
1711461900000|2024-03-26 14:05:00|90.38|88.18|90.38|88.18|90.44|88.24|89.88|87.68|0
1711462200000|2024-03-26 14:10:00|90.44|88.24|90.31|88.11|91.31|89.11|90.19|87.99|0
1711462500000|2024-03-26 14:15:00|90.19|87.99|90.06|87.86|90.5|88.3|89.94|87.74|0
1711462800000|2024-03-26 14:20:00|90.13|87.93|90.06|87.86|90.43|88.23|89.94|87.74|0
1711463100000|2024-03-26 14:25:00|90|87.8|90.93|88.73|91.12|88.92|90|87.8|0
1711463400000|2024-03-26 14:30:00|90.99|88.79|91.18|88.98|91.93|89.73|90.99|88.79|0
1711463700000|2024-03-26 14:35:00|91.24|89.04|90.86|88.66|91.55|89.35|90.74|88.54|0
1711464000000|2024-03-26 14:40:00|90.93|88.73|90.92|88.72|91.3|89.1|90.61|88.41|0
1711464300000|2024-03-26 14:45:00|90.86|88.66|91.23|89.03|91.3|89.1|90.74|88.54|0
1711464600000|2024-03-26 14:50:00|91.2|89|90.67|88.47|91.2|89|90.67|88.47|0
1711464900000|2024-03-26 14:55:00|90.73|88.53|90.36|88.16|90.73|88.53|90.17|87.97|0
1711465200000|2024-03-26 15:00:00|90.3|88.1|90.61|88.41|90.73|88.53|90.17|87.97|0
1711465500000|2024-03-26 15:05:00|90.54|88.34|90.48|88.28|90.67|88.47|90.42|88.22|0
1711465800000|2024-03-26 15:10:00|90.42|88.22|90.54|88.34|90.73|88.53|90.29|88.09|0
1711466100000|2024-03-26 15:15:00|90.48|88.28|90.6|88.4|90.66|88.46|90.35|88.15|0
1711466400000|2024-03-26 15:20:00|90.54|88.34|90.35|88.15|90.79|88.59|90.1|87.9|0
1711466700000|2024-03-26 15:25:00|90.29|88.09|90.35|88.15|90.47|88.27|90.1|87.9|0
1711467000000|2024-03-26 15:30:00|90.41|88.21|90.41|88.21|90.6|88.4|90.22|88.02|0
1711467300000|2024-03-26 15:35:00|90.38|88.18|90.59|88.39|90.84|88.64|90.35|88.15|0
1711467600000|2024-03-26 15:40:00|90.63|88.43|90.59|88.39|90.9|88.7|90.47|88.27|0
1711467900000|2024-03-26 15:45:00|90.65|88.45|90.78|88.58|90.84|88.64|90.59|88.39|0
1711468200000|2024-03-26 15:50:00|90.71|88.51|90.03|87.83|90.71|88.51|89.97|87.77|0
1711468500000|2024-03-26 15:55:00|90.09|87.89|90.03|87.83|90.28|88.08|89.97|87.77|0
1711468800000|2024-03-26 16:00:00|90.09|87.89|89.72|87.52|90.53|88.33|89.35|87.15|0
1711469100000|2024-03-26 16:05:00|89.78|87.58|89.78|87.58|89.96|87.76|89.65|87.45|0
1711469400000|2024-03-26 16:10:00|89.84|87.64|89.84|87.64|90.02|87.82|89.65|87.45|0
1711469700000|2024-03-26 16:15:00|89.9|87.7|90.02|87.82|90.15|87.95|89.65|87.45|0
1711470000000|2024-03-26 16:20:00|90.08|87.88|90.27|88.07|90.45|88.25|90.02|87.82|0
1711470300000|2024-03-26 16:25:00|90.33|88.13|89.96|87.76|90.45|88.25|89.89|87.69|0
1711470600000|2024-03-26 16:30:00|90.02|87.82|90.39|88.19|90.45|88.25|89.96|87.76|0
1711470900000|2024-03-26 16:35:00|90.33|88.13|90.26|88.06|90.51|88.31|90.08|87.88|0
1711471200000|2024-03-26 16:40:00|90.32|88.12|90.51|88.31|90.57|88.37|90.26|88.06|0
1711471500000|2024-03-26 16:45:00|90.45|88.25|90.38|88.18|90.57|88.37|90.13|87.93|0
1711471800000|2024-03-26 16:50:00|90.32|88.12|89.6|87.4|90.51|88.31|89.32|87.12|0
1711472100000|2024-03-26 16:55:00|89.54|87.34|89.54|87.34|89.79|87.59|89.41|87.21|0
1711472400000|2024-03-26 17:00:00|89.6|87.4|89.66|87.46|89.91|87.71|89.41|87.21|0
1711472700000|2024-03-26 17:05:00|89.6|87.4|89.41|87.21|89.6|87.4|89.23|87.03|0
1711473000000|2024-03-26 17:10:00|89.35|87.15|89.22|87.02|89.53|87.33|89.22|87.02|0
1711473300000|2024-03-26 17:15:00|89.28|87.08|89.65|87.45|89.78|87.58|89.22|87.02|0
1711473600000|2024-03-26 17:20:00|89.59|87.39|89.78|87.58|89.84|87.64|89.59|87.39|0
1711473900000|2024-03-26 17:25:00|89.84|87.64|89.59|87.39|89.9|87.7|89.53|87.33|0
1711474200000|2024-03-26 17:30:00|89.53|87.33|89.28|87.08|89.59|87.39|89.28|87.08|0
1711474500000|2024-03-26 17:35:00|89.34|87.14|89.71|87.51|89.83|87.63|89.28|87.08|0
1711474800000|2024-03-26 17:40:00|89.77|87.57|90.02|87.82|90.08|87.88|89.58|87.38|0
1711475100000|2024-03-26 17:45:00|90.08|87.88|90.14|87.94|90.39|88.19|89.96|87.76|0
1711475400000|2024-03-26 17:50:00|90.2|88|89.95|87.75|90.33|88.13|89.95|87.75|0
1711475700000|2024-03-26 17:55:00|89.89|87.69|90.08|87.88|90.14|87.94|89.7|87.5|0
1711476000000|2024-03-26 18:00:00|90.14|87.94|89.58|87.38|90.14|87.94|89.52|87.32|0
1711476300000|2024-03-26 18:05:00|89.51|87.31|89.64|87.44|89.64|87.44|89.33|87.13|0
1711476600000|2024-03-26 18:10:00|89.7|87.5|89.57|87.37|89.89|87.69|89.51|87.31|0
1711476900000|2024-03-26 18:15:00|89.51|87.31|89.39|87.19|89.51|87.31|89.26|87.06|0
1711477200000|2024-03-26 18:20:00|89.45|87.25|89.38|87.18|89.7|87.5|89.32|87.12|0
1711477500000|2024-03-26 18:25:00|89.45|87.25|89.29|87.09|89.57|87.37|89.2|87|0
1711477800000|2024-03-26 18:30:00|89.26|87.06|89.13|86.93|89.38|87.18|89.13|86.93|0
1711478100000|2024-03-26 18:35:00|89.19|86.99|89.63|87.43|89.63|87.43|89.07|86.87|0
1711478400000|2024-03-26 18:40:00|89.69|87.49|89.94|87.74|90|87.8|89.63|87.43|0
1711478700000|2024-03-26 18:45:00|89.87|87.67|89.93|87.73|90|87.8|89.75|87.55|0
1711479000000|2024-03-26 18:50:00|90|87.8|88.97|86.77|90|87.8|88.91|86.71|0
1711479300000|2024-03-26 18:55:00|89.03|86.83|88.97|86.77|89.03|86.83|88.72|86.52|0
1711479600000|2024-03-26 19:00:00|89|86.8|89.15|86.95|89.22|87.02|88.97|86.77|0
1711479900000|2024-03-26 19:05:00|89.21|87.01|89.03|86.83|89.34|87.14|88.9|86.7|0
1711480200000|2024-03-26 19:10:00|88.96|86.76|89.27|87.07|89.33|87.13|88.78|86.58|0
1711480500000|2024-03-26 19:15:00|89.33|87.13|89.46|87.26|89.46|87.26|89.15|86.95|0
1711480800000|2024-03-26 19:20:00|89.58|87.38|89.73|87.53|89.8|87.6|89.21|87.01|0
1711481100000|2024-03-26 19:25:00|89.8|87.6|90.8|88.6|91.17|88.97|89.55|87.35|0
1711481400000|2024-03-26 19:30:00|90.61|88.41|91.9|89.7|92.47|90.27|90.61|88.41|0
1711481700000|2024-03-26 19:35:00|91.96|89.76|92.21|90.01|92.28|90.08|91.77|89.57|0
1711482000000|2024-03-26 19:40:00|92.28|90.08|93.43|91.23|93.43|91.23|91.39|89.19|0
1711482300000|2024-03-26 19:45:00|93.23|91.03|93.55|91.35|93.81|91.61|92.72|90.52|0
1711482600000|2024-03-26 19:50:00|93.88|91.68|93.8|91.6|93.93|91.73|92.67|90.47|0
1711482900000|2024-03-26 19:55:00|93.93|91.73|94.83|92.63|95.55|93.35|93.86|91.66|0
1711483200000|2024-03-26 20:00:00|94.77|92.57|94.12|91.92|94.77|92.57|93.67|91.47|0
1711483500000|2024-03-26 20:05:00|93.99|91.79|93.86|91.66|93.99|91.79|93.67|91.47|0
1711483800000|2024-03-26 20:10:00|93.79|91.59|93.47|91.27|93.79|91.59|93.41|91.21|0
1711484100000|2024-03-26 20:15:00|93.7|91.3|93.38|90.98|93.76|91.36|93.25|90.85|0
1711484400000|2024-03-26 20:20:00|93.31|90.91|93.37|90.97|93.38|90.98|93.28|90.88|0
1711484700000|2024-03-26 20:25:00|93.44|91.04|93.37|90.97|93.44|91.04|93.31|90.91|0
1711485000000|2024-03-26 20:30:00|93.41|91.01|93.11|90.71|93.5|91.1|93.11|90.71|0
1711485300000|2024-03-26 20:35:00|93.05|90.65|93.11|90.71|93.11|90.71|92.98|90.58|0
1711485600000|2024-03-26 20:40:00|93.15|90.75|93.18|90.78|93.24|90.84|93.05|90.65|0
1711485900000|2024-03-26 20:45:00|93.17|90.77|93.37|90.97|93.37|90.97|93.05|90.65|0
1711486200000|2024-03-26 20:50:00|93.3|90.9|93.3|90.9|93.56|91.16|93.3|90.9|0
1711486500000|2024-03-26 20:55:00|93.24|90.84|93.2|90.8|93.33|90.93|92.91|90.51|0
1711486800000|2024-03-26 21:00:00|93.15|90.75|93.11|90.71|93.24|90.84|93.07|90.67|0
1711487100000|2024-03-26 21:05:00|93.15|90.75|93.02|90.62|93.2|90.8|93.01|90.61|0
1711487400000|2024-03-26 21:10:00|93|90.6|93.04|90.64|93.08|90.68|92.96|90.56|0
1711487700000|2024-03-26 21:15:00|93.05|90.65|93.09|90.69|93.11|90.71|93.02|90.62|0
1711488000000|2024-03-26 21:20:00|93.03|90.63|93.04|90.64|93.06|90.66|92.91|90.51|0
1711488300000|2024-03-26 21:25:00|93.05|90.65|93.18|90.78|93.18|90.78|93.05|90.65|0
1711488600000|2024-03-26 21:30:00|93.19|90.79|93.2|90.8|93.25|90.85|93.19|90.79|0
1711488900000|2024-03-26 21:35:00|93.21|90.81|93.19|90.79|93.26|90.86|93.19|90.79|0
1711489200000|2024-03-26 21:40:00|93.16|90.76|93.09|90.69|93.17|90.77|93.04|90.64|0
1711489500000|2024-03-26 21:45:00|93.14|90.74|93.09|90.69|93.16|90.76|93.09|90.69|0
1711489800000|2024-03-26 21:50:00|93.05|90.65|93.08|90.68|93.08|90.68|93.04|90.64|0
1711490100000|2024-03-26 21:55:00|93.07|90.67|92.93|90.53|93.09|90.69|92.9|90.5|0
1711490400000|2024-03-26 22:00:00|93.12|90.72|93.15|90.75|93.47|91.07|93.02|90.62|0
1711490700000|2024-03-26 22:05:00|93.12|90.72|93.08|90.68|93.27|90.87|93.02|90.62|0
1711491000000|2024-03-26 22:10:00|93.14|90.74|93.08|90.68|93.21|90.81|93.08|90.68|0
1711491300000|2024-03-26 22:15:00|93.05|90.65|93.08|90.68|93.14|90.74|93.01|90.61|0
1711491600000|2024-03-26 22:20:00|93.14|90.74|93.08|90.68|93.14|90.74|93.08|90.68|0
1711491900000|2024-03-26 22:25:00|93.14|90.74|92.82|90.42|93.14|90.74|92.82|90.42|0
1711492200000|2024-03-26 22:30:00|92.88|90.48|93.14|90.74|93.2|90.8|92.88|90.48|0
1711492500000|2024-03-26 22:35:00|93.2|90.8|93.13|90.73|93.2|90.8|93.07|90.67|0
1711492800000|2024-03-26 22:40:00|93.1|90.7|93.32|90.92|93.32|90.92|93.07|90.67|0
1711493100000|2024-03-26 22:45:00|93.26|90.86|93.07|90.67|93.26|90.86|92.94|90.54|0
1711493400000|2024-03-26 22:50:00|93|90.6|92.94|90.54|93.07|90.67|92.94|90.54|0
1711493700000|2024-03-26 22:55:00|93|90.6|93.06|90.66|93.13|90.73|93|90.6|0
1711494000000|2024-03-26 23:00:00|93.1|90.7|93.06|90.66|93.32|90.92|93.06|90.66|0
1711494300000|2024-03-26 23:05:00|93|90.6|93|90.6|93.06|90.66|92.93|90.53|0
1711494600000|2024-03-26 23:10:00|93.06|90.66|92.93|90.53|93.06|90.66|92.87|90.47|0
1711494900000|2024-03-26 23:15:00|92.99|90.59|92.86|90.46|92.99|90.59|92.86|90.46|0
1711495200000|2024-03-26 23:20:00|92.93|90.53|92.93|90.53|92.93|90.53|92.86|90.46|0
1711495500000|2024-03-26 23:25:00|92.86|90.46|92.86|90.46|92.89|90.49|92.73|90.33|0
1711495800000|2024-03-26 23:30:00|92.8|90.4|92.73|90.33|92.8|90.4|92.73|90.33|0
1711496100000|2024-03-26 23:35:00|92.79|90.39|92.86|90.46|92.86|90.46|92.67|90.27|0
1711496400000|2024-03-26 23:40:00|92.79|90.39|92.73|90.33|92.79|90.39|92.66|90.26|0
1711496700000|2024-03-26 23:45:00|92.79|90.39|92.53|90.13|92.79|90.39|92.47|90.07|0
1711497000000|2024-03-26 23:50:00|92.5|90.1|92.47|90.07|92.53|90.13|92.47|90.07|0
1711497300000|2024-03-26 23:55:00|92.4|90|92.4|90|92.47|90.07|92.4|90|0
1711497600000|2024-03-27 00:00:00|92.47|90.07|92.53|90.13|92.59|90.19|92.4|90|0
1711497900000|2024-03-27 00:05:00|92.47|90.07|92.53|90.13|92.59|90.19|92.46|90.06|0
1711498200000|2024-03-27 00:10:00|92.46|90.06|92.53|90.13|92.62|90.22|92.4|90|0
1711498500000|2024-03-27 00:15:00|92.43|90.23|92.42|90.22|92.49|90.29|92.42|90.22|0
1711498800000|2024-03-27 00:20:00|92.36|90.16|92.29|90.09|92.36|90.16|92.17|89.97|0
1711499100000|2024-03-27 00:25:00|92.23|90.03|92.23|90.03|92.23|90.03|92.17|89.97|0
1711499400000|2024-03-27 00:30:00|92.17|89.97|92.29|90.09|92.29|90.09|92.17|89.97|0
1711499700000|2024-03-27 00:35:00|92.23|90.03|92.16|89.96|92.29|90.09|92.16|89.96|0
1711500000000|2024-03-27 00:40:00|92.19|89.99|92.35|90.15|92.35|90.15|92.19|89.99|0
1711500300000|2024-03-27 00:45:00|92.41|90.21|92.03|89.83|92.41|90.21|91.97|89.77|0
1711500600000|2024-03-27 00:50:00|92|89.8|92.09|89.89|92.09|89.89|91.97|89.77|0
1711500900000|2024-03-27 00:55:00|92.16|89.96|92.22|90.02|92.22|90.02|92.03|89.83|0
1711501200000|2024-03-27 01:00:00|92.16|89.96|92.22|90.02|92.22|90.02|92.09|89.89|0
1711501500000|2024-03-27 01:05:00|92.28|90.08|92.25|90.05|92.28|90.08|92.15|89.95|0
1711501800000|2024-03-27 01:10:00|92.28|90.08|92.02|89.82|92.28|90.08|92.02|89.82|0
1711502100000|2024-03-27 01:15:00|92.09|89.89|92.08|89.88|92.09|89.89|91.96|89.76|0
1711502400000|2024-03-27 01:20:00|92.12|89.92|92.27|90.07|92.4|90.2|92.12|89.92|0
1711502700000|2024-03-27 01:25:00|92.24|90.04|92.14|89.94|92.27|90.07|92.08|89.88|0
1711503000000|2024-03-27 01:30:00|92.08|89.88|92.21|90.01|92.21|90.01|92.08|89.88|0
1711503300000|2024-03-27 01:35:00|92.18|89.98|92.46|90.26|92.46|90.26|92.14|89.94|0
1711503600000|2024-03-27 01:40:00|92.4|90.2|92.27|90.07|92.46|90.26|92.27|90.07|0
1711503900000|2024-03-27 01:45:00|92.33|90.13|92.07|89.87|92.33|90.13|92.07|89.87|0
1711504200000|2024-03-27 01:50:00|92.14|89.94|92.07|89.87|92.2|90|92.07|89.87|0
1711504500000|2024-03-27 01:55:00|92.04|89.84|91.82|89.62|92.07|89.87|91.82|89.62|0
1711504800000|2024-03-27 02:00:00|91.85|89.65|91.94|89.74|92.01|89.81|91.82|89.62|0
1711505100000|2024-03-27 02:05:00|91.97|89.77|92|89.8|92.07|89.87|91.88|89.68|0
1711505400000|2024-03-27 02:10:00|92.04|89.84|92.07|89.87|92.07|89.87|92|89.8|0
1711505700000|2024-03-27 02:15:00|92.06|89.86|92.06|89.86|92.06|89.86|91.94|89.74|0
1711506000000|2024-03-27 02:20:00|92|89.8|91.93|89.73|92.13|89.93|91.87|89.67|0
1711506300000|2024-03-27 02:25:00|92|89.8|91.87|89.67|92|89.8|91.81|89.61|0
1711506600000|2024-03-27 02:30:00|91.9|89.7|91.8|89.6|91.93|89.73|91.74|89.54|0
1711506900000|2024-03-27 02:35:00|91.84|89.64|91.87|89.67|91.93|89.73|91.8|89.6|0
1711507200000|2024-03-27 02:40:00|91.86|89.66|91.93|89.73|91.96|89.76|91.86|89.66|0
1711507500000|2024-03-27 02:45:00|91.86|89.66|91.93|89.73|91.93|89.73|91.86|89.66|0
1711507800000|2024-03-27 02:50:00|91.99|89.79|91.99|89.79|92.05|89.85|91.92|89.72|0
1711508100000|2024-03-27 02:55:00|91.92|89.72|91.92|89.72|91.99|89.79|91.92|89.72|0
1711508400000|2024-03-27 03:00:00|91.86|89.66|91.73|89.53|91.92|89.72|91.73|89.53|0
1711508700000|2024-03-27 03:05:00|91.79|89.59|91.6|89.4|91.79|89.59|91.57|89.37|0
1711509000000|2024-03-27 03:10:00|91.66|89.46|91.66|89.46|91.76|89.56|91.6|89.4|0
1711509300000|2024-03-27 03:15:00|91.6|89.4|91.54|89.34|91.73|89.53|91.54|89.34|0
1711509600000|2024-03-27 03:20:00|91.57|89.37|91.47|89.27|91.66|89.46|91.47|89.27|0
1711509900000|2024-03-27 03:25:00|91.34|89.14|91.41|89.21|91.41|89.21|91.34|89.14|0
1711510200000|2024-03-27 03:30:00|91.4|89.2|91.47|89.27|91.53|89.33|91.4|89.2|0
1711510500000|2024-03-27 03:35:00|91.4|89.2|91.46|89.26|91.47|89.27|91.34|89.14|0
1711510800000|2024-03-27 03:40:00|91.53|89.33|91.53|89.33|91.53|89.33|91.46|89.26|0
1711511100000|2024-03-27 03:45:00|91.5|89.3|91.52|89.32|91.59|89.39|91.46|89.26|0
1711511400000|2024-03-27 03:50:00|91.59|89.39|91.52|89.32|91.59|89.39|91.52|89.32|0
1711512000000|2024-03-27 04:00:00|91.58|89.38|91.46|89.26|91.58|89.38|91.43|89.23|0
1711512300000|2024-03-27 04:05:00|91.39|89.19|91.2|89|91.39|89.19|91.14|88.94|0
1711512600000|2024-03-27 04:10:00|91.26|89.06|91.2|89|91.26|89.06|91.01|88.81|0
1711512900000|2024-03-27 04:15:00|91.14|88.94|90.98|88.78|91.14|88.94|90.95|88.75|0
1711513200000|2024-03-27 04:20:00|91.01|88.81|91.01|88.81|91.07|88.87|91.01|88.81|0
1711513500000|2024-03-27 04:25:00|90.94|88.74|90.88|88.68|91.01|88.81|90.88|88.68|0
1711513800000|2024-03-27 04:30:00|90.91|88.71|90.82|88.62|90.94|88.74|90.75|88.55|0
1711514100000|2024-03-27 04:35:00|90.79|88.59|90.66|88.46|90.79|88.59|90.56|88.36|0
1711514400000|2024-03-27 04:40:00|90.69|88.49|90.62|88.42|90.69|88.49|90.56|88.36|0
1711514700000|2024-03-27 04:45:00|90.69|88.49|90.68|88.48|90.81|88.61|90.66|88.46|0
1711515000000|2024-03-27 04:50:00|90.75|88.55|90.49|88.29|90.75|88.55|90.49|88.29|0
1711515300000|2024-03-27 04:55:00|90.56|88.36|90.43|88.23|90.56|88.36|90.43|88.23|0
1711515600000|2024-03-27 05:00:00|90.37|88.17|90.43|88.23|90.43|88.23|90.24|88.04|0
1711515900000|2024-03-27 05:05:00|90.49|88.29|90.3|88.1|90.49|88.29|90.24|88.04|0
1711516200000|2024-03-27 05:10:00|90.24|88.04|90.42|88.22|90.43|88.23|90.24|88.04|0
1711516500000|2024-03-27 05:15:00|90.36|88.16|90.36|88.16|90.55|88.35|90.36|88.16|0
1711516800000|2024-03-27 05:20:00|90.33|88.13|90.42|88.22|90.48|88.28|90.3|88.1|0
1711517100000|2024-03-27 05:25:00|90.48|88.28|90.48|88.28|90.61|88.41|90.48|88.28|0
1711517400000|2024-03-27 05:30:00|90.54|88.34|90.61|88.41|90.61|88.41|90.42|88.22|0
1711517700000|2024-03-27 05:35:00|90.54|88.34|90.48|88.28|90.54|88.34|90.48|88.28|0
1711518000000|2024-03-27 05:40:00|90.45|88.25|89.98|87.78|90.45|88.25|89.91|87.71|0
1711518300000|2024-03-27 05:45:00|89.95|87.75|89.76|87.56|89.95|87.75|89.66|87.46|0
1711518600000|2024-03-27 05:50:00|89.73|87.53|90.1|87.9|90.16|87.96|89.73|87.53|0
1711518900000|2024-03-27 05:55:00|90.07|87.87|90.41|88.21|90.41|88.21|90.07|87.87|0
1711519200000|2024-03-27 06:00:00|90.44|88.24|90.34|88.14|90.66|88.46|90.28|88.08|0
1711519500000|2024-03-27 06:05:00|90.28|88.08|90.59|88.39|90.59|88.39|90.28|88.08|0
1711519800000|2024-03-27 06:10:00|90.53|88.33|90.53|88.33|90.53|88.33|90.28|88.08|0
1711520100000|2024-03-27 06:15:00|90.47|88.27|90.72|88.52|90.72|88.52|90.44|88.24|0
1711520400000|2024-03-27 06:20:00|90.69|88.49|90.71|88.51|90.75|88.55|90.59|88.39|0
1711520700000|2024-03-27 06:25:00|90.65|88.45|90.52|88.32|90.65|88.45|90.46|88.26|0
1711521000000|2024-03-27 06:30:00|90.49|88.29|90.71|88.51|90.87|88.67|90.49|88.29|0
1711521300000|2024-03-27 06:35:00|90.74|88.54|90.52|88.32|90.74|88.54|90.52|88.32|0
1711521600000|2024-03-27 06:40:00|90.58|88.38|90.64|88.44|90.77|88.57|90.55|88.35|0
1711521900000|2024-03-27 06:45:00|90.58|88.38|90.33|88.13|90.58|88.38|90.33|88.13|0
1711522200000|2024-03-27 06:50:00|90.36|88.16|90.51|88.31|90.52|88.32|90.36|88.16|0
1711522500000|2024-03-27 06:55:00|90.48|88.28|90.89|88.69|90.95|88.75|90.39|88.19|0
1711522800000|2024-03-27 07:00:00|90.95|88.75|91.33|89.13|91.33|89.13|90.76|88.56|0
1711523100000|2024-03-27 07:05:00|91.39|89.19|91.26|89.06|91.46|89.26|91.26|89.06|0
1711523400000|2024-03-27 07:10:00|91.33|89.13|91.52|89.32|91.58|89.38|91.14|88.94|0
1711523700000|2024-03-27 07:15:00|91.55|89.35|91.86|89.66|92.55|90.35|91.39|89.19|0
1711524000000|2024-03-27 07:20:00|91.93|89.73|91.77|89.57|92.05|89.85|91.77|89.57|0
1711524300000|2024-03-27 07:25:00|91.8|89.6|91.8|89.6|91.86|89.66|91.67|89.47|0
1711524600000|2024-03-27 07:30:00|91.86|89.66|92.11|89.91|92.17|89.97|91.73|89.53|0
1711524900000|2024-03-27 07:35:00|92.17|89.97|91.92|89.72|92.17|89.97|91.89|89.69|0
1711525200000|2024-03-27 07:40:00|91.85|89.65|91.98|89.78|92.04|89.84|91.85|89.65|0
1711525500000|2024-03-27 07:45:00|91.92|89.72|92.17|89.97|92.17|89.97|91.85|89.65|0
1711525800000|2024-03-27 07:50:00|92.23|90.03|92.04|89.84|92.3|90.1|92.04|89.84|0
1711526100000|2024-03-27 07:55:00|92.01|89.81|92.04|89.84|92.1|89.9|91.97|89.77|0
1711526400000|2024-03-27 08:00:00|91.97|89.77|91.66|89.46|91.97|89.77|91.47|89.27|0
1711526700000|2024-03-27 08:05:00|91.53|89.33|91.28|89.08|91.78|89.58|91.21|89.01|0
1711527000000|2024-03-27 08:10:00|91.25|89.05|91.59|89.39|91.78|89.58|91.25|89.05|0
1711527300000|2024-03-27 08:15:00|91.62|89.42|91.02|88.82|91.62|89.42|90.96|88.76|0
1711527600000|2024-03-27 08:20:00|91.08|88.88|90.83|88.63|91.21|89.01|90.83|88.63|0
1711527900000|2024-03-27 08:25:00|90.77|88.57|90.89|88.69|90.92|88.72|90.52|88.32|0
1711528200000|2024-03-27 08:30:00|90.83|88.63|90.89|88.69|90.89|88.69|90.58|88.38|0
1711528500000|2024-03-27 08:35:00|90.86|88.66|91.01|88.81|91.14|88.94|90.8|88.6|0
1711528800000|2024-03-27 08:40:00|91.14|88.94|90.82|88.62|91.14|88.94|90.76|88.56|0
1711529100000|2024-03-27 08:45:00|90.89|88.69|90.57|88.37|90.89|88.69|90.51|88.31|0
1711529400000|2024-03-27 08:50:00|90.54|88.34|90.69|88.49|90.76|88.56|90.51|88.31|0
1711529700000|2024-03-27 08:55:00|90.63|88.43|90.94|88.74|91.01|88.81|90.38|88.18|0
1711530000000|2024-03-27 09:00:00|90.88|88.68|90.38|88.18|90.88|88.68|90.38|88.18|0
1711530300000|2024-03-27 09:05:00|90.31|88.11|90.31|88.11|90.75|88.55|90.31|88.11|0
1711530600000|2024-03-27 09:10:00|90.25|88.05|90.56|88.36|90.56|88.36|90.13|87.93|0
1711530900000|2024-03-27 09:15:00|90.5|88.3|90.56|88.36|90.59|88.39|90.31|88.11|0
1711531200000|2024-03-27 09:20:00|90.62|88.42|90.81|88.61|90.87|88.67|90.56|88.36|0
1711531500000|2024-03-27 09:25:00|90.78|88.58|90.87|88.67|90.93|88.73|90.68|88.48|0
1711531800000|2024-03-27 09:30:00|90.81|88.61|90.99|88.79|91.06|88.86|90.68|88.48|0
1711532100000|2024-03-27 09:35:00|90.93|88.73|91.18|88.98|91.24|89.04|90.8|88.6|0
1711532400000|2024-03-27 09:40:00|91.12|88.92|90.46|88.26|91.18|88.98|90.36|88.16|0
1711532700000|2024-03-27 09:45:00|90.49|88.29|90.42|88.22|90.52|88.32|90.3|88.1|0
1711533000000|2024-03-27 09:50:00|90.49|88.29|90.27|88.07|90.49|88.29|90.17|87.97|0
1711533300000|2024-03-27 09:55:00|90.3|88.1|90.42|88.22|90.48|88.28|90.3|88.1|0
1711533600000|2024-03-27 10:00:00|90.36|88.16|90.17|87.97|90.42|88.22|90.11|87.91|0
1711533900000|2024-03-27 10:05:00|90.23|88.03|91.17|88.97|91.17|88.97|90.17|87.97|0
1711534200000|2024-03-27 10:10:00|91.11|88.91|90.98|88.78|91.17|88.97|90.92|88.72|0
1711534500000|2024-03-27 10:15:00|91.04|88.84|90.48|88.28|91.04|88.84|90.41|88.21|0
1711534800000|2024-03-27 10:20:00|90.41|88.21|90.13|87.93|90.48|88.28|89.98|87.78|0
1711535100000|2024-03-27 10:25:00|90.16|87.96|89.97|87.77|90.22|88.02|89.97|87.77|0
1711535400000|2024-03-27 10:30:00|90.01|87.81|89.97|87.77|90.04|87.84|89.82|87.62|0
1711535700000|2024-03-27 10:35:00|89.91|87.71|89.97|87.77|89.97|87.77|89.82|87.62|0
1711536000000|2024-03-27 10:40:00|90.03|87.83|89.88|87.68|90.47|88.27|89.88|87.68|0
1711536300000|2024-03-27 10:45:00|89.82|87.62|89.5|87.3|89.85|87.65|89.5|87.3|0
1711536600000|2024-03-27 10:50:00|89.44|87.24|89.75|87.55|89.75|87.55|89.38|87.18|0
1711536900000|2024-03-27 10:55:00|89.69|87.49|89.62|87.42|89.69|87.49|89.53|87.33|0
1711537200000|2024-03-27 11:00:00|89.66|87.46|89.93|87.73|89.99|87.79|89.56|87.36|0
1711537500000|2024-03-27 11:05:00|89.99|87.79|89.93|87.73|90.06|87.86|89.84|87.64|0
1711537800000|2024-03-27 11:10:00|89.96|87.76|89.87|87.67|89.99|87.79|89.74|87.54|0
1711538100000|2024-03-27 11:15:00|89.93|87.73|89.8|87.6|90.05|87.85|89.59|87.39|0
1711538400000|2024-03-27 11:20:00|89.74|87.54|89.74|87.54|89.8|87.6|89.68|87.48|0
1711538700000|2024-03-27 11:25:00|89.68|87.48|89.68|87.48|89.8|87.6|89.55|87.35|0
1711539000000|2024-03-27 11:30:00|89.61|87.41|89.55|87.35|89.61|87.41|89.49|87.29|0
1711539300000|2024-03-27 11:35:00|89.52|87.32|89.8|87.6|89.86|87.66|89.49|87.29|0
1711539600000|2024-03-27 11:40:00|89.73|87.53|89.98|87.78|89.98|87.78|89.73|87.53|0
1711539900000|2024-03-27 11:45:00|89.92|87.72|89.85|87.65|90.04|87.84|89.85|87.65|0
1711540200000|2024-03-27 11:50:00|89.82|87.62|90.29|88.09|90.29|88.09|89.73|87.53|0
1711540500000|2024-03-27 11:55:00|90.23|88.03|90.29|88.09|90.41|88.21|90.16|87.96|0
1711540800000|2024-03-27 12:00:00|90.35|88.15|90.66|88.46|90.72|88.52|90.22|88.02|0
1711541100000|2024-03-27 12:05:00|90.72|88.52|90.35|88.15|90.72|88.52|90.22|88.02|0
1711541400000|2024-03-27 12:10:00|90.41|88.21|90.38|88.18|90.47|88.27|90.1|87.9|0
1711541700000|2024-03-27 12:15:00|90.34|88.14|90.65|88.45|90.72|88.52|90.28|88.08|0
1711542000000|2024-03-27 12:20:00|90.72|88.52|90.59|88.39|90.78|88.58|90.53|88.33|0
1711542300000|2024-03-27 12:25:00|90.65|88.45|90.9|88.7|91.09|88.89|90.59|88.39|0
1711542600000|2024-03-27 12:30:00|90.84|88.64|90.27|88.07|90.87|88.67|90.27|88.07|0
1711542900000|2024-03-27 12:35:00|90.21|88.01|89.68|87.48|90.27|88.07|89.68|87.48|0
1711543200000|2024-03-27 12:40:00|89.65|87.45|89.71|87.51|89.9|87.7|89.5|87.3|0
1711543500000|2024-03-27 12:45:00|89.77|87.57|89.71|87.51|89.87|87.67|89.59|87.39|0
1711543800000|2024-03-27 12:50:00|89.65|87.45|89.58|87.38|89.68|87.48|89.46|87.26|0
1711544100000|2024-03-27 12:55:00|89.55|87.35|89.21|87.01|89.55|87.35|89.15|86.95|0
1711544400000|2024-03-27 13:00:00|89.15|86.95|88.87|86.67|89.21|87.01|88.78|86.58|0
1711544700000|2024-03-27 13:05:00|88.84|86.64|88.96|86.76|89.15|86.95|88.78|86.58|0
1711545000000|2024-03-27 13:10:00|88.9|86.7|89.08|86.88|89.21|87.01|88.9|86.7|0
1711545300000|2024-03-27 13:15:00|89.02|86.82|88.83|86.63|89.17|86.97|88.77|86.57|0
1711545600000|2024-03-27 13:20:00|88.77|86.57|88.52|86.32|88.77|86.57|88.4|86.2|0
1711545900000|2024-03-27 13:25:00|88.58|86.38|88.15|85.95|88.65|86.45|87.91|85.71|0
1711546200000|2024-03-27 13:30:00|88.09|85.89|88.83|86.63|89.07|86.87|88.09|85.89|0
1711546500000|2024-03-27 13:35:00|88.64|86.44|88.76|86.56|89.63|87.43|88.4|86.2|0
1711546800000|2024-03-27 13:40:00|88.7|86.5|88.89|86.69|89.13|86.93|88.67|86.47|0
1711547100000|2024-03-27 13:45:00|88.95|86.75|88.27|86.07|88.98|86.78|88.21|86.01|0
1711547400000|2024-03-27 13:50:00|88.33|86.13|90|87.8|90.31|88.11|88.33|86.13|0
1711547700000|2024-03-27 13:55:00|89.87|87.67|90.31|88.11|90.68|88.48|89.62|87.42|0
1711548000000|2024-03-27 14:00:00|90.24|88.04|92.45|90.25|92.89|90.69|90.18|87.98|0
1711548300000|2024-03-27 14:05:00|92.26|90.06|92.07|89.87|92.57|90.37|91.81|89.61|0
1711548600000|2024-03-27 14:10:00|92.13|89.93|91.84|89.64|93.21|91.01|91.25|89.05|0
1711548900000|2024-03-27 14:15:00|91.9|89.7|91.33|89.13|91.9|89.7|91.08|88.88|0
1711549200000|2024-03-27 14:20:00|91.27|89.07|92.66|90.46|92.73|90.53|91.27|89.07|0
1711549500000|2024-03-27 14:25:00|92.6|90.4|92.47|90.27|92.86|90.66|92.28|90.08|0
1711549800000|2024-03-27 14:30:00|92.41|90.21|91.77|89.57|92.6|90.4|91.64|89.44|0
1711550100000|2024-03-27 14:35:00|91.83|89.63|91.74|89.54|92.02|89.82|91.39|89.19|0
1711550400000|2024-03-27 14:40:00|91.64|89.44|92.44|90.24|92.53|90.33|91.23|89.03|0
1711550700000|2024-03-27 14:45:00|92.47|90.27|93.1|90.9|93.17|90.97|92.08|89.88|0
1711551000000|2024-03-27 14:50:00|92.91|90.71|92.53|90.33|93.17|90.97|92.53|90.33|0
1711551300000|2024-03-27 14:55:00|92.59|90.39|92.59|90.39|92.84|90.64|92.27|90.07|0
1711551600000|2024-03-27 15:00:00|92.65|90.45|92.65|90.45|93|90.8|92.4|90.2|0
1711551900000|2024-03-27 15:05:00|92.59|90.39|92.2|90|92.84|90.64|92.01|89.81|0
1711552200000|2024-03-27 15:10:00|92.14|89.94|92.2|90|92.78|90.58|92.14|89.94|0
1711552500000|2024-03-27 15:15:00|92.26|90.06|91.7|89.5|92.58|90.38|91.2|89|0
1711552800000|2024-03-27 15:20:00|91.76|89.56|92.07|89.87|92.14|89.94|91.63|89.43|0
1711553100000|2024-03-27 15:25:00|92.01|89.81|92.46|90.26|92.46|90.26|91.69|89.49|0
1711553400000|2024-03-27 15:30:00|92.65|90.45|92.58|90.38|92.94|90.74|92.39|90.19|0
1711553700000|2024-03-27 15:35:00|92.52|90.32|92.13|89.93|92.65|90.45|91.88|89.68|0
1711554000000|2024-03-27 15:40:00|92.2|90|91.75|89.55|92.39|90.19|91.56|89.36|0
1711554300000|2024-03-27 15:45:00|91.78|89.58|92.07|89.87|92.26|90.06|91.69|89.49|0
1711554600000|2024-03-27 15:50:00|92|89.8|92.32|90.12|92.32|90.12|91.75|89.55|0
1711554900000|2024-03-27 15:55:00|92.26|90.06|92.89|90.69|92.89|90.69|91.94|89.74|0
1711555200000|2024-03-27 16:00:00|92.83|90.63|92.63|90.43|93.02|90.82|92.51|90.31|0
1711555500000|2024-03-27 16:05:00|92.7|90.5|92.51|90.31|92.83|90.63|92.31|90.11|0
1711555800000|2024-03-27 16:10:00|92.44|90.24|92.57|90.37|92.7|90.5|92.38|90.18|0
1711556100000|2024-03-27 16:15:00|92.6|90.4|92.25|90.05|92.82|90.62|92.18|89.98|0
1711556400000|2024-03-27 16:20:00|92.31|90.11|91.67|89.47|92.31|90.11|91.67|89.47|0
1711556700000|2024-03-27 16:25:00|91.74|89.54|91.48|89.28|91.86|89.66|91.42|89.22|0
1711557000000|2024-03-27 16:30:00|91.42|89.22|90.97|88.77|91.42|89.22|90.72|88.52|0
1711557300000|2024-03-27 16:35:00|90.91|88.71|91.22|89.02|91.29|89.09|90.85|88.65|0
1711557600000|2024-03-27 16:40:00|91.16|88.96|91.1|88.9|91.16|88.96|90.78|88.58|0
1711557900000|2024-03-27 16:45:00|91.03|88.83|90.25|88.05|91.22|89.02|90.12|87.92|0
1711558200000|2024-03-27 16:50:00|90.31|88.11|90.25|88.05|90.56|88.36|90.19|87.99|0
1711558500000|2024-03-27 16:55:00|90.31|88.11|90.5|88.3|90.56|88.36|90.25|88.05|0
1711558800000|2024-03-27 17:00:00|90.43|88.23|90.62|88.42|90.81|88.61|90.12|87.92|0
1711559100000|2024-03-27 17:05:00|90.65|88.45|91.38|89.18|91.44|89.24|90.62|88.42|0
1711559400000|2024-03-27 17:10:00|91.32|89.12|91.12|88.92|91.95|89.75|91.12|88.92|0
1711559700000|2024-03-27 17:15:00|91.19|88.99|90.43|88.23|91.25|89.05|90.43|88.23|0
1711560000000|2024-03-27 17:20:00|90.49|88.29|90.36|88.16|90.62|88.42|90.11|87.91|0
1711560300000|2024-03-27 17:25:00|90.43|88.23|90.42|88.22|90.61|88.41|90.17|87.97|0
1711560600000|2024-03-27 17:30:00|90.36|88.16|90.42|88.22|90.49|88.29|90.11|87.91|0
1711560900000|2024-03-27 17:35:00|90.49|88.29|90.61|88.41|90.74|88.54|90.23|88.03|0
1711561200000|2024-03-27 17:40:00|90.67|88.47|90.54|88.34|90.86|88.66|90.29|88.09|0
1711561500000|2024-03-27 17:45:00|90.45|88.25|90.48|88.28|90.61|88.41|90.23|88.03|0
1711561800000|2024-03-27 17:50:00|90.54|88.34|90.89|88.69|90.98|88.78|90.54|88.34|0
1711562100000|2024-03-27 17:55:00|90.86|88.66|90.73|88.53|90.86|88.66|90.54|88.34|0
1711562400000|2024-03-27 18:00:00|90.79|88.59|90.98|88.78|90.98|88.78|90.54|88.34|0
1711562700000|2024-03-27 18:05:00|90.92|88.72|90.79|88.59|91.11|88.91|90.66|88.46|0
1711563000000|2024-03-27 18:10:00|90.73|88.53|90.35|88.15|91.04|88.84|90.35|88.15|0
1711563300000|2024-03-27 18:15:00|90.28|88.08|89.59|87.39|90.41|88.21|89.34|87.14|0
1711563600000|2024-03-27 18:20:00|89.53|87.33|89.28|87.08|89.59|87.39|89.09|86.89|0
1711563900000|2024-03-27 18:25:00|89.34|87.14|88.97|86.77|89.34|87.14|88.84|86.64|0
1711564200000|2024-03-27 18:30:00|88.9|86.7|89.52|87.32|89.59|87.39|88.65|86.45|0
1711564500000|2024-03-27 18:35:00|89.59|87.39|89.83|87.63|89.93|87.73|89.59|87.39|0
1711564800000|2024-03-27 18:40:00|89.9|87.7|89.65|87.45|89.96|87.76|89.52|87.32|0
1711565100000|2024-03-27 18:45:00|89.71|87.51|90.08|87.88|90.27|88.07|89.46|87.26|0
1711565400000|2024-03-27 18:50:00|90.14|87.94|90.33|88.13|90.46|88.26|89.96|87.76|0
1711565700000|2024-03-27 18:55:00|90.36|88.16|90.27|88.07|90.58|88.38|90.17|87.97|0
1711566000000|2024-03-27 19:00:00|90.2|88|89.89|87.69|90.27|88.07|89.64|87.44|0
1711566300000|2024-03-27 19:05:00|89.83|87.63|90.07|87.87|90.14|87.94|89.39|87.19|0
1711566600000|2024-03-27 19:10:00|90.14|87.94|90.58|88.38|91.08|88.88|90.07|87.87|0
1711566900000|2024-03-27 19:15:00|90.64|88.44|91.02|88.82|91.27|89.07|90.58|88.38|0
1711567200000|2024-03-27 19:20:00|91.08|88.88|89.69|87.49|91.14|88.94|89.69|87.49|0
1711567500000|2024-03-27 19:25:00|89.63|87.43|88.76|86.56|90.07|87.87|88.45|86.25|0
1711567800000|2024-03-27 19:30:00|88.7|86.5|88.38|86.18|89.07|86.87|87.95|85.75|0
1711568100000|2024-03-27 19:35:00|88.32|86.12|85.94|83.74|88.32|86.12|85.94|83.74|0
1711568400000|2024-03-27 19:40:00|86|83.8|85.9|83.7|87.91|85.71|85.82|83.62|0
1711568700000|2024-03-27 19:45:00|85.84|83.64|86.56|84.36|86.81|84.61|85.78|83.58|0
1711569000000|2024-03-27 19:50:00|86.62|84.42|85|82.8|86.68|84.48|84.82|82.62|0
1711569300000|2024-03-27 19:55:00|85.42|83.22|84.17|81.97|85.66|83.46|84.17|81.97|0
1711569600000|2024-03-27 20:00:00|83.93|81.73|83.46|81.26|84.23|82.03|83.11|80.91|0
1711569900000|2024-03-27 20:05:00|83.4|81.2|83.58|81.38|83.75|81.55|83.34|81.14|0
1711570200000|2024-03-27 20:10:00|83.52|81.32|83.69|81.49|83.75|81.55|83.16|80.96|0
1711570500000|2024-03-27 20:15:00|83.67|81.27|83.61|81.21|83.67|81.27|83.32|80.92|0
1711570800000|2024-03-27 20:20:00|83.67|81.27|83.67|81.27|83.73|81.33|83.61|81.21|0
1711571100000|2024-03-27 20:25:00|83.73|81.33|83.73|81.33|83.79|81.39|83.55|81.15|0
1711571400000|2024-03-27 20:30:00|83.67|81.27|83.55|81.15|83.67|81.27|83.49|81.09|0
1711571700000|2024-03-27 20:35:00|83.61|81.21|83.72|81.32|83.73|81.33|83.61|81.21|0
1711572000000|2024-03-27 20:40:00|83.67|81.27|83.66|81.26|83.67|81.27|83.55|81.15|0
1711572300000|2024-03-27 20:45:00|83.72|81.32|83.6|81.2|83.78|81.38|83.6|81.2|0
1711572600000|2024-03-27 20:50:00|83.66|81.26|84.13|81.73|84.13|81.73|83.66|81.26|0
1711572900000|2024-03-27 20:55:00|84.19|81.79|84.4|82|84.51|82.11|84.07|81.67|0
1711573200000|2024-03-27 21:00:00|84.37|81.97|84.38|81.98|84.57|82.17|84.37|81.97|0
1711573500000|2024-03-27 21:05:00|84.45|82.05|84.36|81.96|84.45|82.05|84.36|81.96|0
1711573800000|2024-03-27 21:10:00|84.37|81.97|84.37|81.97|84.4|82|84.36|81.96|0
1711574100000|2024-03-27 21:15:00|84.35|81.95|84.34|81.94|84.39|81.99|84.34|81.94|0
1711574400000|2024-03-27 21:20:00|84.33|81.93|84.34|81.94|84.36|81.96|84.33|81.93|0
1711574700000|2024-03-27 21:25:00|84.36|81.96|84.33|81.93|84.4|82|84.33|81.93|0
1711575000000|2024-03-27 21:30:00|84.31|81.91|84.29|81.89|84.33|81.93|84.29|81.89|0
1711575300000|2024-03-27 21:35:00|84.28|81.88|84.27|81.87|84.29|81.89|84.22|81.82|0
1711575600000|2024-03-27 21:40:00|84.28|81.88|84.62|82.22|84.67|82.27|84.28|81.88|0
1711575900000|2024-03-27 21:45:00|84.61|82.21|84.51|82.11|84.65|82.25|84.48|82.08|0
1711576200000|2024-03-27 21:50:00|84.48|82.08|84.44|82.04|84.49|82.09|84.44|82.04|0
1711576500000|2024-03-27 21:55:00|84.46|82.06|84.39|81.99|84.46|82.06|84.37|81.97|0
1711576800000|2024-03-27 22:00:00|84.49|82.09|85|82.6|85.99|83.59|84.49|82.09|0
1711577100000|2024-03-27 22:05:00|85.03|82.63|85.05|82.65|85.71|83.31|84.93|82.53|0
1711577400000|2024-03-27 22:10:00|85.17|82.77|85.47|83.07|85.59|83.19|85.11|82.71|0
1711577700000|2024-03-27 22:15:00|85.41|83.01|85.41|83.01|85.41|83.01|85.05|82.65|0
1711578000000|2024-03-27 22:20:00|85.35|82.95|85.35|82.95|85.62|83.22|85.35|82.95|0
1711578300000|2024-03-27 22:25:00|85.41|83.01|85.23|82.83|85.41|83.01|85.17|82.77|0
1711578600000|2024-03-27 22:30:00|85.29|82.89|85.1|82.7|85.29|82.89|84.99|82.59|0
1711578900000|2024-03-27 22:35:00|85.16|82.76|85.34|82.94|85.4|83|85.1|82.7|0
1711579200000|2024-03-27 22:40:00|85.37|82.97|85.46|83.06|85.46|83.06|85.28|82.88|0
1711579500000|2024-03-27 22:45:00|85.52|83.12|85.64|83.24|85.7|83.3|85.4|83|0
1711579800000|2024-03-27 22:50:00|85.7|83.3|85.52|83.12|85.76|83.36|85.46|83.06|0
1711580100000|2024-03-27 22:55:00|85.46|83.06|85.51|83.11|85.69|83.29|85.45|83.05|0
1711580400000|2024-03-27 23:00:00|85.45|83.05|85.33|82.93|85.57|83.17|85.27|82.87|0
1711580700000|2024-03-27 23:05:00|85.39|82.99|85.45|83.05|85.51|83.11|85.33|82.93|0
1711581000000|2024-03-27 23:10:00|85.48|83.08|85.33|82.93|85.51|83.11|85.27|82.87|0
1711581300000|2024-03-27 23:15:00|85.3|82.9|85.27|82.87|85.36|82.96|85.21|82.81|0
1711581600000|2024-03-27 23:20:00|85.33|82.93|85.15|82.75|85.33|82.93|85.15|82.75|0
1711581900000|2024-03-27 23:25:00|85.09|82.69|85.09|82.69|85.15|82.75|85.03|82.63|0
1711582200000|2024-03-27 23:30:00|85.14|82.74|85.32|82.92|85.38|82.98|85.14|82.74|0
1711582500000|2024-03-27 23:35:00|85.38|82.98|85.38|82.98|85.44|83.04|85.38|82.98|0
1711582800000|2024-03-27 23:40:00|85.35|82.95|85.44|83.04|85.44|83.04|85.32|82.92|0
1711583100000|2024-03-27 23:45:00|85.38|82.98|85.44|83.04|85.53|83.13|85.32|82.92|0
1711583400000|2024-03-27 23:50:00|85.5|83.1|85.61|83.21|85.74|83.34|85.44|83.04|0
1711583700000|2024-03-27 23:55:00|85.55|83.15|85.55|83.15|85.67|83.27|85.55|83.15|0
1711584000000|2024-03-28 00:00:00|85.49|83.09|85.43|83.03|85.61|83.21|85.31|82.91|0
1711584300000|2024-03-28 00:05:00|85.37|82.97|85.25|82.85|85.37|82.97|85.16|82.76|0
1711584600000|2024-03-28 00:10:00|85.19|82.79|85.13|82.73|85.31|82.91|85.07|82.67|0
1711584900000|2024-03-28 00:15:00|84.97|82.77|84.97|82.77|85.03|82.83|84.85|82.65|0
1711585200000|2024-03-28 00:20:00|85.03|82.83|85.64|83.44|85.68|83.48|84.43|82.23|0
1711585500000|2024-03-28 00:25:00|85.7|83.5|85.46|83.26|85.7|83.5|85.41|83.21|0
1711585800000|2024-03-28 00:30:00|85.52|83.32|85.52|83.32|85.52|83.32|85.34|83.14|0
1711586100000|2024-03-28 00:35:00|85.46|83.26|85.52|83.32|85.7|83.5|85.46|83.26|0
1711586400000|2024-03-28 00:40:00|85.58|83.38|85.58|83.38|85.7|83.5|85.46|83.26|0
1711586700000|2024-03-28 00:45:00|85.52|83.32|85.58|83.38|85.58|83.38|85.46|83.26|0
1711587000000|2024-03-28 00:50:00|85.52|83.32|85.46|83.26|85.58|83.38|85.46|83.26|0
1711587300000|2024-03-28 00:55:00|85.52|83.32|85.34|83.14|85.52|83.32|85.34|83.14|0
1711587600000|2024-03-28 01:00:00|85.31|83.11|85.39|83.19|85.39|83.19|85.22|83.02|0
1711587900000|2024-03-28 01:05:00|85.42|83.22|85.81|83.61|85.87|83.67|85.42|83.22|0
1711588200000|2024-03-28 01:10:00|85.75|83.55|85.63|83.43|85.81|83.61|85.63|83.43|0
1711588500000|2024-03-28 01:15:00|85.69|83.49|85.63|83.43|85.69|83.49|85.57|83.37|0
1711588800000|2024-03-28 01:20:00|85.6|83.4|85.56|83.36|85.69|83.49|85.33|83.13|0
1711589100000|2024-03-28 01:25:00|85.54|83.34|85.62|83.42|85.8|83.6|85.45|83.25|0
1711589400000|2024-03-28 01:30:00|85.56|83.36|85.74|83.54|85.86|83.66|85.5|83.3|0
1711589700000|2024-03-28 01:35:00|85.71|83.51|85.92|83.72|85.92|83.72|85.68|83.48|0
1711590000000|2024-03-28 01:40:00|85.86|83.66|85.98|83.78|86.04|83.84|85.86|83.66|0
1711590300000|2024-03-28 01:45:00|85.95|83.75|85.91|83.71|86.03|83.83|85.85|83.65|0
1711590600000|2024-03-28 01:50:00|85.97|83.77|85.97|83.77|86.03|83.83|85.91|83.71|0
1711590900000|2024-03-28 01:55:00|86.03|83.83|86.09|83.89|86.09|83.89|85.97|83.77|0
1711591200000|2024-03-28 02:00:00|86.03|83.83|86.03|83.83|86.09|83.89|85.97|83.77|0
1711591500000|2024-03-28 02:05:00|86.09|83.89|86.09|83.89|86.09|83.89|85.97|83.77|0
1711591800000|2024-03-28 02:10:00|86.12|83.92|85.96|83.76|86.12|83.92|85.96|83.76|0
1711592100000|2024-03-28 02:15:00|86.02|83.82|85.96|83.76|86.02|83.82|85.94|83.74|0
1711592400000|2024-03-28 02:20:00|85.99|83.79|86.02|83.82|86.08|83.88|85.96|83.76|0
1711592700000|2024-03-28 02:25:00|85.99|83.79|86.02|83.82|86.08|83.88|85.96|83.76|0
1711593000000|2024-03-28 02:30:00|85.96|83.76|86.14|83.94|86.14|83.94|85.96|83.76|0
1711593300000|2024-03-28 02:35:00|86.08|83.88|86.2|84|86.2|84|86.08|83.88|0
1711593600000|2024-03-28 02:40:00|86.14|83.94|86.07|83.87|86.14|83.94|86.01|83.81|0
1711593900000|2024-03-28 02:45:00|86.01|83.81|86.07|83.87|86.07|83.87|86.01|83.81|0
1711594200000|2024-03-28 02:50:00|86.13|83.93|86.13|83.93|86.13|83.93|86.13|83.93|0
1711594500000|2024-03-28 02:55:00|86.07|83.87|86.13|83.93|86.25|84.05|86.07|83.87|0
1711594800000|2024-03-28 03:00:00|86.19|83.99|86.01|83.81|86.19|83.99|85.95|83.75|0
1711595100000|2024-03-28 03:05:00|85.95|83.75|86.01|83.81|86.07|83.87|85.95|83.75|0
1711595400000|2024-03-28 03:10:00|86|83.8|86.06|83.86|86.06|83.86|86|83.8|0
1711595700000|2024-03-28 03:15:00|86|83.8|85.97|83.77|86|83.8|85.94|83.74|0
1711596000000|2024-03-28 03:20:00|86|83.8|85.88|83.68|86|83.8|85.88|83.68|0
1711596300000|2024-03-28 03:25:00|85.94|83.74|85.82|83.62|85.94|83.74|85.82|83.62|0
1711596600000|2024-03-28 03:30:00|85.76|83.56|85.88|83.68|85.88|83.68|85.76|83.56|0
1711596900000|2024-03-28 03:35:00|85.82|83.62|85.82|83.62|85.88|83.68|85.82|83.62|0
1711597200000|2024-03-28 03:40:00|85.88|83.68|85.87|83.67|85.88|83.68|85.81|83.61|0
1711597500000|2024-03-28 03:45:00|85.93|83.73|86.05|83.85|86.05|83.85|85.9|83.7|0
1711597800000|2024-03-28 03:50:00|85.99|83.79|86.05|83.85|86.11|83.91|85.99|83.79|0
1711598100000|2024-03-28 03:55:00|85.99|83.79|85.93|83.73|86.05|83.85|85.9|83.7|0
1711598400000|2024-03-28 04:00:00|85.96|83.76|85.99|83.79|85.99|83.79|85.93|83.73|0
1711598700000|2024-03-28 04:05:00|86.05|83.85|85.86|83.66|86.05|83.85|85.86|83.66|0
1711599000000|2024-03-28 04:10:00|85.9|83.7|85.86|83.66|85.92|83.72|85.86|83.66|0
1711599300000|2024-03-28 04:15:00|85.92|83.72|85.68|83.48|85.92|83.72|85.68|83.48|0
1711599600000|2024-03-28 04:20:00|85.62|83.42|85.62|83.42|85.68|83.48|85.56|83.36|0
1711599900000|2024-03-28 04:25:00|85.68|83.48|85.62|83.42|85.68|83.48|85.62|83.42|0
1711600200000|2024-03-28 04:30:00|85.56|83.36|85.62|83.42|85.62|83.42|85.56|83.36|0
1711600500000|2024-03-28 04:35:00|85.56|83.36|85.56|83.36|85.62|83.42|85.56|83.36|0
1711600800000|2024-03-28 04:40:00|85.5|83.3|85.49|83.29|85.56|83.36|85.49|83.29|0
1711601100000|2024-03-28 04:45:00|85.43|83.23|85.49|83.29|85.55|83.35|85.38|83.18|0
1711601400000|2024-03-28 04:50:00|85.55|83.35|85.55|83.35|85.61|83.41|85.49|83.29|0
1711601700000|2024-03-28 04:55:00|85.52|83.32|85.55|83.35|85.55|83.35|85.49|83.29|0
1711602000000|2024-03-28 05:00:00|85.52|83.32|85.37|83.17|85.55|83.35|85.31|83.11|0
1711602300000|2024-03-28 05:05:00|85.31|83.11|85.43|83.23|85.43|83.23|85.31|83.11|0
1711602600000|2024-03-28 05:10:00|85.46|83.26|85.54|83.34|85.6|83.4|85.43|83.23|0
1711602900000|2024-03-28 05:15:00|85.6|83.4|85.66|83.46|85.72|83.52|85.54|83.34|0
1711603200000|2024-03-28 05:20:00|85.72|83.52|85.72|83.52|85.78|83.58|85.72|83.52|0
1711603500000|2024-03-28 05:25:00|85.75|83.55|85.66|83.46|85.78|83.58|85.6|83.4|0
1711603800000|2024-03-28 05:30:00|85.63|83.43|85.6|83.4|85.66|83.46|85.54|83.34|0
1711604100000|2024-03-28 05:35:00|85.54|83.34|85.42|83.22|85.54|83.34|85.3|83.1|0
1711604400000|2024-03-28 05:40:00|85.36|83.16|85.24|83.04|85.53|83.33|85.24|83.04|0
1711604700000|2024-03-28 05:45:00|85.27|83.07|85.29|83.09|85.3|83.1|85.23|83.03|0
1711605000000|2024-03-28 05:50:00|85.23|83.03|85.29|83.09|85.29|83.09|85.11|82.91|0
1711605300000|2024-03-28 05:55:00|85.23|83.03|85.23|83.03|85.35|83.15|85.17|82.97|0
1711605600000|2024-03-28 06:00:00|85.29|83.09|85.41|83.21|85.41|83.21|85.23|83.03|0
1711605900000|2024-03-28 06:05:00|85.35|83.15|85.47|83.27|85.47|83.27|85.23|83.03|0
1711606200000|2024-03-28 06:10:00|85.44|83.24|85.46|83.26|85.46|83.26|85.29|83.09|0
1711606500000|2024-03-28 06:15:00|85.52|83.32|85.43|83.23|85.58|83.38|85.43|83.23|0
1711606800000|2024-03-28 06:20:00|85.46|83.26|85.58|83.38|85.58|83.38|85.4|83.2|0
1711607100000|2024-03-28 06:25:00|85.52|83.32|85.82|83.62|85.82|83.62|85.52|83.32|0
1711607400000|2024-03-28 06:30:00|85.79|83.59|86.05|83.85|86.05|83.85|85.76|83.56|0
1711607700000|2024-03-28 06:35:00|86.02|83.82|85.99|83.79|86.05|83.85|85.93|83.73|0
1711608000000|2024-03-28 06:40:00|86.05|83.85|86.05|83.85|86.05|83.85|85.99|83.79|0
1711608300000|2024-03-28 06:45:00|86.02|83.82|85.93|83.73|86.05|83.85|85.93|83.73|0
1711608600000|2024-03-28 06:50:00|85.99|83.79|85.87|83.67|85.99|83.79|85.84|83.64|0
1711608900000|2024-03-28 06:55:00|85.84|83.64|85.81|83.61|85.93|83.73|85.75|83.55|0
1711609200000|2024-03-28 07:00:00|85.84|83.64|86.1|83.9|86.1|83.9|85.75|83.55|0
1711609500000|2024-03-28 07:05:00|86.04|83.84|86.28|84.08|86.34|84.14|86.04|83.84|0
1711609800000|2024-03-28 07:10:00|86.22|84.02|86.22|84.02|86.34|84.14|86.1|83.9|0
1711610100000|2024-03-28 07:15:00|86.16|83.96|86.16|83.96|86.28|84.08|86.04|83.84|0
1711610400000|2024-03-28 07:20:00|86.13|83.93|86.28|84.08|86.34|84.14|86.1|83.9|0
1711610700000|2024-03-28 07:25:00|86.25|84.05|86.06|83.86|86.7|84.5|86|83.8|0
1711611000000|2024-03-28 07:30:00|86|83.8|86.12|83.92|86.18|83.98|86|83.8|0
1711611300000|2024-03-28 07:35:00|86.06|83.86|85.82|83.62|86.09|83.89|85.76|83.56|0
1711611600000|2024-03-28 07:40:00|85.76|83.56|85.52|83.32|85.76|83.56|85.52|83.32|0
1711611900000|2024-03-28 07:45:00|85.58|83.38|85.7|83.5|85.82|83.62|85.52|83.32|0
1711612200000|2024-03-28 07:50:00|85.67|83.47|85.76|83.56|85.82|83.62|85.64|83.44|0
1711612500000|2024-03-28 07:55:00|85.79|83.59|85.63|83.43|85.81|83.61|85.52|83.32|0
1711612800000|2024-03-28 08:00:00|85.57|83.37|85.75|83.55|85.75|83.55|85.4|83.2|0
1711613100000|2024-03-28 08:05:00|85.72|83.52|85.93|83.73|86.05|83.85|85.69|83.49|0
1711613400000|2024-03-28 08:10:00|85.99|83.79|85.9|83.7|86.17|83.97|85.87|83.67|0
1711613700000|2024-03-28 08:15:00|85.93|83.73|85.99|83.79|86.11|83.91|85.87|83.67|0
1711614000000|2024-03-28 08:20:00|85.93|83.73|85.92|83.72|86.05|83.85|85.87|83.67|0
1711614300000|2024-03-28 08:25:00|85.86|83.66|85.5|83.3|85.92|83.72|85.39|83.19|0
1711614600000|2024-03-28 08:30:00|85.48|83.28|85.62|83.42|85.8|83.6|85.32|83.12|0
1711614900000|2024-03-28 08:35:00|85.68|83.48|85.26|83.06|85.68|83.48|85.26|83.06|0
1711615200000|2024-03-28 08:40:00|85.32|83.12|85.32|83.12|85.38|83.18|85.23|83.03|0
1711615500000|2024-03-28 08:45:00|85.38|83.18|85.41|83.21|85.5|83.3|85.2|83|0
1711615800000|2024-03-28 08:50:00|85.38|83.18|85.44|83.24|85.5|83.3|85.38|83.18|0
1711616100000|2024-03-28 08:55:00|85.5|83.3|85.79|83.59|85.91|83.71|85.44|83.24|0
1711616400000|2024-03-28 09:00:00|85.73|83.53|85.67|83.47|85.85|83.65|85.61|83.41|0
1711616700000|2024-03-28 09:05:00|85.61|83.41|85.37|83.17|85.67|83.47|85.25|83.05|0
1711617000000|2024-03-28 09:10:00|85.31|83.11|85.67|83.47|85.73|83.53|85.31|83.11|0
1711617300000|2024-03-28 09:15:00|85.7|83.5|86.08|83.88|86.15|83.95|85.7|83.5|0
1711617600000|2024-03-28 09:20:00|86.14|83.94|86.38|84.18|86.38|84.18|86.14|83.94|0
1711617900000|2024-03-28 09:25:00|86.32|84.12|86.5|84.3|86.56|84.36|86.23|84.03|0
1711618200000|2024-03-28 09:30:00|86.56|84.36|86.44|84.24|86.56|84.36|86.38|84.18|0
1711618500000|2024-03-28 09:35:00|86.38|84.18|86.2|84|86.38|84.18|86.14|83.94|0
1711618800000|2024-03-28 09:40:00|86.17|83.97|86.32|84.12|86.5|84.3|86.17|83.97|0
1711619100000|2024-03-28 09:45:00|86.26|84.06|86.25|84.05|86.44|84.24|86.25|84.05|0
1711619400000|2024-03-28 09:50:00|86.31|84.11|86.07|83.87|86.31|84.11|86.07|83.87|0
1711619700000|2024-03-28 09:55:00|86.1|83.9|85.95|83.75|86.25|84.05|85.83|83.63|0
1711620000000|2024-03-28 10:00:00|86.01|83.81|85.77|83.57|86.01|83.81|85.65|83.45|0
1711620300000|2024-03-28 10:05:00|85.8|83.6|85.74|83.54|85.83|83.63|85.71|83.51|0
1711620600000|2024-03-28 10:10:00|85.77|83.57|85.53|83.33|85.77|83.57|85.47|83.27|0
1711620900000|2024-03-28 10:15:00|85.47|83.27|85.59|83.39|85.59|83.39|85.41|83.21|0
1711621200000|2024-03-28 10:20:00|85.53|83.33|85.46|83.26|85.82|83.62|85.46|83.26|0
1711621500000|2024-03-28 10:25:00|85.52|83.32|85.17|82.97|85.52|83.32|85.11|82.91|0
1711621800000|2024-03-28 10:30:00|85.11|82.91|85.04|82.84|85.2|83|84.87|82.67|0
1711622100000|2024-03-28 10:35:00|85.1|82.9|85.46|83.26|85.46|83.26|85.04|82.84|0
1711622400000|2024-03-28 10:40:00|85.49|83.29|85.4|83.2|85.49|83.29|85.28|83.08|0
1711622700000|2024-03-28 10:45:00|85.46|83.26|85.34|83.14|85.52|83.32|85.34|83.14|0
1711623000000|2024-03-28 10:50:00|85.4|83.2|85.16|82.96|85.4|83.2|85.1|82.9|0
1711623300000|2024-03-28 10:55:00|85.25|83.05|85.57|83.37|85.63|83.43|85.22|83.02|0
1711623600000|2024-03-28 11:00:00|85.51|83.31|85.21|83.01|85.57|83.37|85.21|83.01|0
1711623900000|2024-03-28 11:05:00|85.15|82.95|85.15|82.95|85.15|82.95|84.97|82.77|0
1711624200000|2024-03-28 11:10:00|85.09|82.89|85.33|83.13|85.39|83.19|85.03|82.83|0
1711624500000|2024-03-28 11:15:00|85.27|83.07|85.45|83.25|85.51|83.31|85.21|83.01|0
1711624800000|2024-03-28 11:20:00|85.5|83.3|85.15|82.95|85.5|83.3|85.09|82.89|0
1711625100000|2024-03-28 11:25:00|85.09|82.89|85.26|83.06|85.26|83.06|85.03|82.83|0
1711625400000|2024-03-28 11:30:00|85.32|83.12|86.16|83.96|86.16|83.96|85.32|83.12|0
1711625700000|2024-03-28 11:35:00|86.1|83.9|85.98|83.78|86.28|84.08|85.86|83.66|0
1711626000000|2024-03-28 11:40:00|86.04|83.84|86.09|83.89|86.15|83.95|85.92|83.72|0
1711626300000|2024-03-28 11:45:00|86.03|83.83|85.85|83.65|86.15|83.95|85.85|83.65|0
1711626600000|2024-03-28 11:50:00|85.91|83.71|85.55|83.35|85.91|83.71|85.55|83.35|0
1711626900000|2024-03-28 11:55:00|85.49|83.29|85.4|83.2|85.61|83.41|85.37|83.17|0
1711627200000|2024-03-28 12:00:00|85.43|83.23|84.78|82.58|85.43|83.23|84.78|82.58|0
1711627500000|2024-03-28 12:05:00|84.72|82.52|85.13|82.93|85.13|82.93|84.72|82.52|0
1711627800000|2024-03-28 12:10:00|85.04|82.84|85.13|82.93|85.43|83.23|85.01|82.81|0
1711628100000|2024-03-28 12:15:00|85.19|82.99|85.19|82.99|85.37|83.17|85.07|82.87|0
1711628400000|2024-03-28 12:20:00|85.22|83.02|85.07|82.87|85.22|83.02|84.95|82.75|0
1711628700000|2024-03-28 12:25:00|85.13|82.93|85|82.8|85.3|83.1|85|82.8|0
1711629000000|2024-03-28 12:30:00|84.98|82.78|85.36|83.16|85.51|83.31|83.82|81.62|0
1711629300000|2024-03-28 12:35:00|85.3|83.1|85.36|83.16|85.84|83.64|84.91|82.71|0
1711629600000|2024-03-28 12:40:00|85.42|83.22|85.71|83.51|85.89|83.69|85.36|83.16|0
1711629900000|2024-03-28 12:45:00|85.65|83.45|85.35|83.15|85.95|83.75|85.29|83.09|0
1711630200000|2024-03-28 12:50:00|85.29|83.09|85.17|82.97|85.47|83.27|84.85|82.65|0
1711630500000|2024-03-28 12:55:00|85.11|82.91|84.7|82.5|85.35|83.15|84.64|82.44|0
1711630800000|2024-03-28 13:00:00|84.52|82.32|84.58|82.38|84.93|82.73|84.4|82.2|0
1711631100000|2024-03-28 13:05:00|84.52|82.32|84.75|82.55|84.87|82.67|84.43|82.23|0
1711631400000|2024-03-28 13:10:00|84.73|82.53|84.28|82.08|84.81|82.61|84.28|82.08|0
1711631700000|2024-03-28 13:15:00|84.22|82.02|84.45|82.25|84.51|82.31|84.04|81.84|0
1711632000000|2024-03-28 13:20:00|84.4|82.2|84.22|82.02|84.57|82.37|84.22|82.02|0
1711632300000|2024-03-28 13:25:00|84.33|82.13|84.63|82.43|84.69|82.49|84.16|81.96|0
1711632600000|2024-03-28 13:30:00|84.51|82.31|84.98|82.78|85.4|83.2|84.45|82.25|0
1711632900000|2024-03-28 13:35:00|85.1|82.9|85.16|82.96|85.52|83.32|84.74|82.54|0
1711633200000|2024-03-28 13:40:00|85.22|83.02|84.39|82.19|85.28|83.08|84.21|82.01|0
1711633500000|2024-03-28 13:45:00|84.27|82.07|84.88|82.68|84.88|82.68|83.33|81.13|0
1711633800000|2024-03-28 13:50:00|84.76|82.56|84.88|82.68|84.94|82.74|84.62|82.42|0
1711634100000|2024-03-28 13:55:00|84.82|82.62|85.23|83.03|85.47|83.27|84.7|82.5|0
1711634400000|2024-03-28 14:00:00|85.11|82.91|84.23|82.03|85.11|82.91|84.11|81.91|0
1711634700000|2024-03-28 14:05:00|84.17|81.97|84.45|82.25|84.86|82.66|83.61|81.41|0
1711635000000|2024-03-28 14:10:00|84.51|82.31|84.45|82.25|84.86|82.66|84.15|81.95|0
1711635300000|2024-03-28 14:15:00|84.39|82.19|84.56|82.36|84.77|82.57|84.09|81.89|0
1711635600000|2024-03-28 14:20:00|84.5|82.3|84.68|82.48|84.92|82.72|84.39|82.19|0
1711635900000|2024-03-28 14:25:00|84.62|82.42|84.44|82.24|84.62|82.42|84.03|81.83|0
1711636200000|2024-03-28 14:30:00|84.38|82.18|84.15|81.95|84.68|82.48|84.09|81.89|0
1711636500000|2024-03-28 14:35:00|84.09|81.89|83.91|81.71|84.15|81.95|83.73|81.53|0
1711636800000|2024-03-28 14:40:00|83.85|81.65|83.73|81.53|84.32|82.12|83.62|81.42|0
1711637100000|2024-03-28 14:45:00|83.67|81.47|83.88|81.68|84.08|81.88|83.61|81.41|0
1711637400000|2024-03-28 14:50:00|83.91|81.71|83.67|81.47|83.91|81.71|83.5|81.3|0
1711637700000|2024-03-28 14:55:00|83.61|81.41|83.67|81.47|83.79|81.59|83.55|81.35|0
1711638000000|2024-03-28 15:00:00|83.7|81.5|83.67|81.47|84.02|81.82|83.43|81.23|0
1711638300000|2024-03-28 15:05:00|83.61|81.41|84.02|81.82|84.25|82.05|83.26|81.06|0
1711638600000|2024-03-28 15:10:00|84.05|81.85|83.66|81.46|84.25|82.05|83.66|81.46|0
1711638900000|2024-03-28 15:15:00|83.6|81.4|83.19|80.99|83.66|81.46|83.14|80.94|0
1711639200000|2024-03-28 15:20:00|83.25|81.05|83.25|81.05|83.54|81.34|83.19|80.99|0
1711639500000|2024-03-28 15:25:00|83.19|80.99|83.25|81.05|83.43|81.23|83.13|80.93|0
1711639800000|2024-03-28 15:30:00|83.19|80.99|83.36|81.16|83.42|81.22|82.84|80.64|0
1711640100000|2024-03-28 15:35:00|83.34|81.14|83.71|81.51|83.83|81.63|83.34|81.14|0
1711640400000|2024-03-28 15:40:00|83.65|81.45|83.83|81.63|83.83|81.63|83.48|81.28|0
1711640700000|2024-03-28 15:45:00|83.89|81.69|83.24|81.04|83.92|81.72|83.24|81.04|0
1711641000000|2024-03-28 15:50:00|83.27|81.07|83.18|80.98|83.42|81.22|83.07|80.87|0
1711641300000|2024-03-28 15:55:00|83.24|81.04|83.18|80.98|83.42|81.22|83.12|80.92|0
1711641600000|2024-03-28 16:00:00|83.24|81.04|83.41|81.21|83.53|81.33|83.18|80.98|0
1711641900000|2024-03-28 16:05:00|83.47|81.27|83.82|81.62|84.11|81.91|83.47|81.27|0
1711642200000|2024-03-28 16:10:00|83.76|81.56|83.82|81.62|83.94|81.74|83.64|81.44|0
1711642500000|2024-03-28 16:15:00|83.88|81.68|84.11|81.91|84.11|81.91|83.7|81.5|0
1711642800000|2024-03-28 16:20:00|84.05|81.85|84.23|82.03|84.34|82.14|83.87|81.67|0
1711643100000|2024-03-28 16:25:00|84.28|82.08|83.64|81.44|84.31|82.11|83.64|81.44|0
1711643400000|2024-03-28 16:30:00|83.7|81.5|84.28|82.08|84.52|82.32|83.7|81.5|0
1711643700000|2024-03-28 16:35:00|84.31|82.11|84.34|82.14|84.57|82.37|84.16|81.96|0
1711644000000|2024-03-28 16:40:00|84.4|82.2|84.45|82.25|84.57|82.37|84.1|81.9|0
1711644300000|2024-03-28 16:45:00|84.51|82.31|84.54|82.34|84.75|82.55|84.28|82.08|0
1711644600000|2024-03-28 16:50:00|84.51|82.31|84.27|82.07|84.69|82.49|84.27|82.07|0
1711644900000|2024-03-28 16:55:00|84.33|82.13|84.24|82.04|84.74|82.54|84.21|82.01|0
1711645200000|2024-03-28 17:00:00|84.33|82.13|84.56|82.36|84.98|82.78|84.33|82.13|0
1711645500000|2024-03-28 17:05:00|84.51|82.31|84.27|82.07|84.51|82.31|84.03|81.83|0
1711645800000|2024-03-28 17:10:00|84.33|82.13|84.74|82.54|84.98|82.78|84.21|82.01|0
1711646100000|2024-03-28 17:15:00|84.8|82.6|84.8|82.6|85.27|83.07|84.62|82.42|0
1711646400000|2024-03-28 17:20:00|84.74|82.54|84.85|82.65|85.09|82.89|84.62|82.42|0
1711646700000|2024-03-28 17:25:00|84.91|82.71|84.91|82.71|85.15|82.95|84.73|82.53|0
1711647000000|2024-03-28 17:30:00|84.97|82.77|85.09|82.89|85.21|83.01|84.91|82.71|0
1711647300000|2024-03-28 17:35:00|85.15|82.95|84.49|82.29|85.32|83.12|84.43|82.23|0
1711647600000|2024-03-28 17:40:00|84.55|82.35|84.49|82.29|84.79|82.59|84.38|82.18|0
1711647900000|2024-03-28 17:45:00|84.55|82.35|84.25|82.05|84.67|82.47|84.2|82|0
1711648200000|2024-03-28 17:50:00|84.2|82|84.72|82.52|84.72|82.52|84.08|81.88|0
1711648500000|2024-03-28 17:55:00|84.61|82.41|84.43|82.23|84.64|82.44|84.19|81.99|0
1711648800000|2024-03-28 18:00:00|84.37|82.17|84.72|82.52|85.02|82.82|84.31|82.11|0
1711649100000|2024-03-28 18:05:00|84.75|82.55|84.07|81.87|84.84|82.64|84.01|81.81|0
1711649400000|2024-03-28 18:10:00|84.13|81.93|84.01|81.81|84.13|81.93|83.84|81.64|0
1711649700000|2024-03-28 18:15:00|83.95|81.75|84.42|82.22|84.42|82.22|83.89|81.69|0
1711650000000|2024-03-28 18:20:00|84.36|82.16|84.36|82.16|84.42|82.22|84.07|81.87|0
1711650300000|2024-03-28 18:25:00|84.3|82.1|84.12|81.92|84.48|82.28|84.01|81.81|0
1711650600000|2024-03-28 18:30:00|84.06|81.86|84.36|82.16|84.42|82.22|84.01|81.81|0
1711650900000|2024-03-28 18:35:00|84.3|82.1|84.35|82.15|84.47|82.27|84.12|81.92|0
1711651200000|2024-03-28 18:40:00|84.41|82.21|85.06|82.86|85.3|83.1|84.39|82.19|0
1711651500000|2024-03-28 18:45:00|85.12|82.92|84.47|82.27|85.12|82.92|84.41|82.21|0
1711651800000|2024-03-28 18:50:00|84.41|82.21|84.06|81.86|84.59|82.39|84.06|81.86|0
1711652100000|2024-03-28 18:55:00|84.11|81.91|82.71|80.51|84.11|81.91|82.42|80.22|0
1711652400000|2024-03-28 19:00:00|82.65|80.45|83.47|81.27|83.5|81.3|82.19|79.99|0
1711652700000|2024-03-28 19:05:00|83.41|81.21|82.94|80.74|83.88|81.68|82.88|80.68|0
1711653000000|2024-03-28 19:10:00|82.88|80.68|82.76|80.56|83.23|81.03|82.53|80.33|0
1711653300000|2024-03-28 19:15:00|82.88|80.68|82.53|80.33|82.88|80.68|82.36|80.16|0
1711653600000|2024-03-28 19:20:00|82.47|80.27|82.47|80.27|82.91|80.71|82.42|80.22|0
1711653900000|2024-03-28 19:25:00|82.44|80.24|82.01|79.81|82.59|80.39|81.72|79.52|0
1711654200000|2024-03-28 19:30:00|81.95|79.75|82.47|80.27|82.87|80.67|81.66|79.46|0
1711654500000|2024-03-28 19:35:00|82.53|80.33|83.1|80.9|83.34|81.14|82.47|80.27|0
1711654800000|2024-03-28 19:40:00|82.99|80.79|82.93|80.73|83.57|81.37|82.7|80.5|0
1711655100000|2024-03-28 19:45:00|82.99|80.79|83.45|81.25|83.69|81.49|82.93|80.73|0
1711655400000|2024-03-28 19:50:00|83.51|81.31|83.33|81.13|84.04|81.84|82.87|80.67|0
1711655700000|2024-03-28 19:55:00|83.27|81.07|85.21|83.01|85.21|83.01|82.52|80.32|0
1711656000000|2024-03-28 20:00:00|85.57|83.37|85.27|83.07|86.05|83.85|84.62|82.42|0
1711656300000|2024-03-28 20:05:00|85.33|83.13|84.86|82.66|85.39|83.19|84.8|82.6|0
1711656600000|2024-03-28 20:10:00|84.91|82.71|84.97|82.77|85.03|82.83|84.68|82.48|0
1711656900000|2024-03-28 20:15:00|85.07|82.67|85.01|82.61|85.13|82.73|84.78|82.38|0
1711657200000|2024-03-28 20:20:00|85.07|82.67|85.07|82.67|85.13|82.73|84.89|82.49|0
1711657500000|2024-03-28 20:25:00|85.01|82.61|85.13|82.73|85.19|82.79|85.01|82.61|0
1711657800000|2024-03-28 20:30:00|85.19|82.79|85.24|82.84|85.39|82.99|85.12|82.72|0
1711658100000|2024-03-28 20:35:00|85.3|82.9|85.78|83.38|85.78|83.38|85.24|82.84|0
1711658400000|2024-03-28 20:40:00|85.72|83.32|85.6|83.2|85.78|83.38|85.6|83.2|0
1711658700000|2024-03-28 20:45:00|85.65|83.25|85.68|83.28|85.71|83.31|85.63|83.23|0
1711659000000|2024-03-28 20:50:00|85.65|83.25|85.65|83.25|85.65|83.25|85.59|83.19|0
1711659300000|2024-03-28 20:55:00|85.59|83.19|85.68|83.28|85.77|83.37|85.59|83.19|0
1711659600000|2024-03-28 21:00:00|85.67|83.27|85.68|83.28|85.68|83.28|85.67|83.27|0
1711931100000|2024-04-01 00:25:00|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1711931400000|2024-04-01 00:30:00|81.45|79.25|81.45|79.25|81.51|79.31|81.4|79.2|0
1711931700000|2024-04-01 00:35:00|81.51|79.31|81.45|79.25|81.62|79.42|81.45|79.25|0
1711932000000|2024-04-01 00:40:00|81.39|79.19|81.28|79.08|81.39|79.19|81.16|78.96|0
1711932300000|2024-04-01 00:45:00|81.25|79.05|81.28|79.08|81.33|79.13|81.16|78.96|0
1711932600000|2024-04-01 00:50:00|81.22|79.02|81.27|79.07|81.28|79.08|81.16|78.96|0
1711932900000|2024-04-01 00:55:00|81.22|79.02|81.39|79.19|81.44|79.24|81.22|79.02|0
1711933200000|2024-04-01 01:00:00|81.42|79.22|81.38|79.18|81.5|79.3|81.38|79.18|0
1711933500000|2024-04-01 01:05:00|81.33|79.13|81.36|79.16|81.38|79.18|81.3|79.1|0
1711933800000|2024-04-01 01:10:00|81.33|79.13|81.27|79.07|81.38|79.18|81.21|79.01|0
1711934100000|2024-04-01 01:15:00|81.32|79.12|81.38|79.18|81.38|79.18|81.27|79.07|0
1711934400000|2024-04-01 01:20:00|81.41|79.21|81.26|79.06|81.44|79.24|81.26|79.06|0
1711934700000|2024-04-01 01:25:00|81.21|79.01|81.41|79.21|81.49|79.29|81.21|79.01|0
1711935000000|2024-04-01 01:30:00|81.38|79.18|81.49|79.29|81.55|79.35|81.26|79.06|0
1711935300000|2024-04-01 01:35:00|81.43|79.23|81.66|79.46|81.72|79.52|81.43|79.23|0
1711935600000|2024-04-01 01:40:00|81.6|79.4|81.77|79.57|81.77|79.57|81.6|79.4|0
1711935900000|2024-04-01 01:45:00|81.71|79.51|81.65|79.45|81.83|79.63|81.6|79.4|0
1711936200000|2024-04-01 01:50:00|81.68|79.48|81.71|79.51|81.77|79.57|81.6|79.4|0
1711936500000|2024-04-01 01:55:00|81.77|79.57|81.76|79.56|81.82|79.62|81.71|79.51|0
1711936800000|2024-04-01 02:00:00|81.79|79.59|81.91|79.71|81.93|79.73|81.76|79.56|0
1711937100000|2024-04-01 02:05:00|81.93|79.73|81.82|79.62|81.99|79.79|81.82|79.62|0
1711937400000|2024-04-01 02:10:00|81.76|79.56|81.76|79.56|81.87|79.67|81.76|79.56|0
1711937700000|2024-04-01 02:15:00|81.82|79.62|81.98|79.78|81.98|79.78|81.76|79.56|0
1711938000000|2024-04-01 02:20:00|81.93|79.73|81.93|79.73|81.98|79.78|81.87|79.67|0
1711938300000|2024-04-01 02:25:00|81.98|79.78|81.87|79.67|81.98|79.78|81.81|79.61|0
1711938600000|2024-04-01 02:30:00|81.9|79.7|81.98|79.78|82.04|79.84|81.9|79.7|0
1711938900000|2024-04-01 02:35:00|82.04|79.84|82.09|79.89|82.15|79.95|82.01|79.81|0
1711939200000|2024-04-01 02:40:00|82.12|79.92|82.03|79.83|82.15|79.95|82.03|79.83|0
1711939500000|2024-04-01 02:45:00|82.06|79.86|81.92|79.72|82.09|79.89|81.92|79.72|0
1711939800000|2024-04-01 02:50:00|81.89|79.69|81.92|79.72|81.92|79.72|81.8|79.6|0
1711940100000|2024-04-01 02:55:00|81.86|79.66|81.86|79.66|81.92|79.72|81.86|79.66|0
1711940400000|2024-04-01 03:00:00|81.83|79.63|81.85|79.65|81.91|79.71|81.8|79.6|0
1711940700000|2024-04-01 03:05:00|81.83|79.63|82.02|79.82|82.08|79.88|81.83|79.63|0
1711941000000|2024-04-01 03:10:00|81.97|79.77|82.02|79.82|82.02|79.82|81.91|79.71|0
1711941300000|2024-04-01 03:15:00|82.08|79.88|82.08|79.88|82.14|79.94|82.02|79.82|0
1711941600000|2024-04-01 03:20:00|82.02|79.82|82.02|79.82|82.08|79.88|81.96|79.76|0
1711941900000|2024-04-01 03:25:00|81.96|79.76|81.96|79.76|82.08|79.88|81.96|79.76|0
1711942200000|2024-04-01 03:30:00|81.93|79.73|81.84|79.64|82.02|79.82|81.79|79.59|0
1711942500000|2024-04-01 03:35:00|81.9|79.7|81.84|79.64|81.96|79.76|81.84|79.64|0
1711942800000|2024-04-01 03:40:00|81.79|79.59|81.73|79.53|81.84|79.64|81.61|79.41|0
1711943100000|2024-04-01 03:45:00|81.67|79.47|81.61|79.41|81.73|79.53|81.61|79.41|0
1711943400000|2024-04-01 03:50:00|81.55|79.35|81.55|79.35|81.61|79.41|81.5|79.3|0
1711943700000|2024-04-01 03:55:00|81.58|79.38|81.44|79.24|81.61|79.41|81.44|79.24|0
1711944000000|2024-04-01 04:00:00|81.41|79.21|81.38|79.18|81.44|79.24|81.32|79.12|0
1711944300000|2024-04-01 04:05:00|81.35|79.15|81.43|79.23|81.49|79.29|81.32|79.12|0
1711944600000|2024-04-01 04:10:00|81.49|79.29|81.43|79.23|81.49|79.29|81.43|79.23|0
1711944900000|2024-04-01 04:15:00|81.37|79.17|81.43|79.23|81.43|79.23|81.32|79.12|0
1711945200000|2024-04-01 04:20:00|81.49|79.29|81.48|79.28|81.52|79.32|81.43|79.23|0
1711945500000|2024-04-01 04:25:00|81.43|79.23|81.37|79.17|81.48|79.28|81.34|79.14|0
1711945800000|2024-04-01 04:30:00|81.34|79.14|81.37|79.17|81.43|79.23|81.31|79.11|0
1711946100000|2024-04-01 04:35:00|81.42|79.22|81.48|79.28|81.51|79.31|81.37|79.17|0
1711946400000|2024-04-01 04:40:00|81.42|79.22|81.36|79.16|81.42|79.22|81.36|79.16|0
1711946700000|2024-04-01 04:45:00|81.31|79.11|81.28|79.08|81.31|79.11|81.25|79.05|0
1711947000000|2024-04-01 04:50:00|81.25|79.05|81.3|79.1|81.31|79.11|81.25|79.05|0
1711947300000|2024-04-01 04:55:00|81.25|79.05|81.19|78.99|81.3|79.1|81.19|78.99|0
1711947600000|2024-04-01 05:00:00|81.25|79.05|81.36|79.16|81.36|79.16|81.22|79.02|0
1711947900000|2024-04-01 05:05:00|81.3|79.1|81.27|79.07|81.3|79.1|81.24|79.04|0
1711948200000|2024-04-01 05:10:00|81.3|79.1|81.35|79.15|81.35|79.15|81.13|78.93|0
1711948500000|2024-04-01 05:15:00|81.41|79.21|81.47|79.27|81.52|79.32|81.41|79.21|0
1711948800000|2024-04-01 05:20:00|81.41|79.21|81.29|79.09|81.41|79.21|81.29|79.09|0
1711949100000|2024-04-01 05:25:00|81.35|79.15|81.41|79.21|81.46|79.26|81.35|79.15|0
1711949400000|2024-04-01 05:30:00|81.46|79.26|81.63|79.43|81.69|79.49|81.46|79.26|0
1711949700000|2024-04-01 05:35:00|81.6|79.4|81.63|79.43|81.69|79.49|81.57|79.37|0
1711950000000|2024-04-01 05:40:00|81.69|79.49|81.74|79.54|81.74|79.54|81.63|79.43|0
1711950300000|2024-04-01 05:45:00|81.71|79.51|81.96|79.76|82.08|79.88|81.68|79.48|0
1711950600000|2024-04-01 05:50:00|81.93|79.73|81.96|79.76|82.02|79.82|81.9|79.7|0
1711950900000|2024-04-01 05:55:00|82.02|79.82|82.13|79.93|82.19|79.99|82.02|79.82|0
1711951200000|2024-04-01 06:00:00|82.19|79.99|82.13|79.93|82.19|79.99|81.96|79.76|0
1711951500000|2024-04-01 06:05:00|82.07|79.87|81.84|79.64|82.07|79.87|81.73|79.53|0
1711951800000|2024-04-01 06:10:00|81.9|79.7|81.9|79.7|81.95|79.75|81.81|79.61|0
1711952100000|2024-04-01 06:15:00|81.95|79.75|81.95|79.75|82.04|79.84|81.89|79.69|0
1711952400000|2024-04-01 06:20:00|82.01|79.81|81.83|79.63|82.06|79.86|81.83|79.63|0
1711952700000|2024-04-01 06:25:00|81.86|79.66|81.89|79.69|82.04|79.84|81.83|79.63|0
1711953000000|2024-04-01 06:30:00|81.86|79.66|81.83|79.63|81.89|79.69|81.72|79.52|0
1711953300000|2024-04-01 06:35:00|81.89|79.69|81.94|79.74|81.95|79.75|81.83|79.63|0
1711953600000|2024-04-01 06:40:00|81.92|79.72|82|79.8|82.06|79.86|81.92|79.72|0
1711953900000|2024-04-01 06:45:00|82.06|79.86|82.11|79.91|82.11|79.91|82|79.8|0
1711954200000|2024-04-01 06:50:00|82.14|79.94|82.05|79.85|82.17|79.97|81.97|79.77|0
1711954500000|2024-04-01 06:55:00|82.03|79.83|82.02|79.82|82.11|79.91|81.91|79.71|0
1711954800000|2024-04-01 07:00:00|81.99|79.79|81.82|79.62|81.99|79.79|81.65|79.45|0
1711955100000|2024-04-01 07:05:00|81.79|79.59|81.71|79.51|81.88|79.68|81.71|79.51|0
1711955400000|2024-04-01 07:10:00|81.7|79.5|81.36|79.16|81.7|79.5|81.34|79.14|0
1711955700000|2024-04-01 07:15:00|81.42|79.22|81.42|79.22|81.48|79.28|81.3|79.1|0
1711956000000|2024-04-01 07:20:00|81.36|79.16|81.39|79.19|81.47|79.27|81.3|79.1|0
1711956300000|2024-04-01 07:25:00|81.36|79.16|81.36|79.16|81.42|79.22|81.24|79.04|0
1711956600000|2024-04-01 07:30:00|81.3|79.1|81.41|79.21|81.44|79.24|81.24|79.04|0
1711956900000|2024-04-01 07:35:00|81.47|79.27|81.47|79.27|81.58|79.38|81.41|79.21|0
1711957200000|2024-04-01 07:40:00|81.52|79.32|81.49|79.29|81.58|79.38|81.47|79.27|0
1711957500000|2024-04-01 07:45:00|81.52|79.32|81.58|79.38|81.58|79.38|81.41|79.21|0
1711957800000|2024-04-01 07:50:00|81.55|79.35|81.46|79.26|81.58|79.38|81.35|79.15|0
1711958100000|2024-04-01 07:55:00|81.43|79.23|81.35|79.15|81.46|79.26|81.35|79.15|0
1711958400000|2024-04-01 08:00:00|81.38|79.18|81.74|79.54|81.8|79.6|81.35|79.15|0
1711958700000|2024-04-01 08:05:00|81.8|79.6|82.08|79.88|82.08|79.88|81.74|79.54|0
1711959000000|2024-04-01 08:10:00|82.14|79.94|82.02|79.82|82.31|80.11|82|79.8|0
1711959300000|2024-04-01 08:15:00|82.08|79.88|82.02|79.82|82.14|79.94|81.97|79.77|0
1711959600000|2024-04-01 08:20:00|81.97|79.77|81.79|79.59|81.97|79.77|81.74|79.54|0
1711959900000|2024-04-01 08:25:00|81.74|79.54|81.73|79.53|81.79|79.59|81.68|79.48|0
1711960200000|2024-04-01 08:30:00|81.68|79.48|81.73|79.53|81.79|79.59|81.56|79.36|0
1711960500000|2024-04-01 08:35:00|81.76|79.56|81.65|79.45|81.79|79.59|81.62|79.42|0
1711960800000|2024-04-01 08:40:00|81.67|79.47|81.7|79.5|81.79|79.59|81.65|79.45|0
1711961100000|2024-04-01 08:45:00|81.73|79.53|81.78|79.58|81.79|79.59|81.67|79.47|0
1711961400000|2024-04-01 08:50:00|81.73|79.53|81.55|79.35|81.73|79.53|81.55|79.35|0
1711961700000|2024-04-01 08:55:00|81.5|79.3|81.5|79.3|81.61|79.41|81.5|79.3|0
1711962000000|2024-04-01 09:00:00|81.47|79.27|81.52|79.32|81.55|79.35|81.44|79.24|0
1711962300000|2024-04-01 09:05:00|81.49|79.29|81.61|79.41|81.72|79.52|81.49|79.29|0
1711962600000|2024-04-01 09:10:00|81.55|79.35|81.89|79.69|81.89|79.69|81.55|79.35|0
1711962900000|2024-04-01 09:15:00|81.92|79.72|81.89|79.69|81.95|79.75|81.8|79.6|0
1711963200000|2024-04-01 09:20:00|81.92|79.72|82.03|79.83|82.06|79.86|81.89|79.69|0
1711963500000|2024-04-01 09:25:00|82.06|79.86|81.94|79.74|82.06|79.86|81.88|79.68|0
1711963800000|2024-04-01 09:30:00|81.88|79.68|82|79.8|82.11|79.91|81.88|79.68|0
1711964100000|2024-04-01 09:35:00|82.03|79.83|82.11|79.91|82.17|79.97|82|79.8|0
1711964400000|2024-04-01 09:40:00|82.14|79.94|81.94|79.74|82.14|79.94|81.94|79.74|0
1711964700000|2024-04-01 09:45:00|81.97|79.77|81.99|79.79|81.99|79.79|81.93|79.73|0
1711965000000|2024-04-01 09:50:00|82.02|79.82|81.85|79.65|82.02|79.82|81.79|79.59|0
1711965300000|2024-04-01 09:55:00|81.87|79.67|81.87|79.67|81.93|79.73|81.76|79.56|0
1711965600000|2024-04-01 10:00:00|81.79|79.59|81.76|79.56|81.82|79.62|81.76|79.56|0
1711965900000|2024-04-01 10:05:00|81.79|79.59|81.81|79.61|81.81|79.61|81.7|79.5|0
1711966200000|2024-04-01 10:10:00|81.93|79.73|81.81|79.61|81.93|79.73|81.75|79.55|0
1711966500000|2024-04-01 10:15:00|81.75|79.55|81.67|79.47|81.75|79.55|81.64|79.44|0
1711966800000|2024-04-01 10:20:00|81.7|79.5|81.58|79.38|81.7|79.5|81.52|79.32|0
1711967100000|2024-04-01 10:25:00|81.55|79.35|81.52|79.32|81.58|79.38|81.52|79.32|0
1711967400000|2024-04-01 10:30:00|81.46|79.26|81.52|79.32|81.58|79.38|81.46|79.26|0
1711967700000|2024-04-01 10:35:00|81.55|79.35|81.52|79.32|81.55|79.35|81.4|79.2|0
1711968000000|2024-04-01 10:40:00|81.46|79.26|81.52|79.32|81.57|79.37|81.46|79.26|0
1711968300000|2024-04-01 10:45:00|81.54|79.34|81.63|79.43|81.63|79.43|81.51|79.31|0
1711968600000|2024-04-01 10:50:00|81.66|79.46|81.57|79.37|81.71|79.51|81.51|79.31|0
1711968900000|2024-04-01 10:55:00|81.51|79.31|81.51|79.31|81.57|79.37|81.45|79.25|0
1711969200000|2024-04-01 11:00:00|81.57|79.37|82.14|79.94|82.14|79.94|81.57|79.37|0
1711969500000|2024-04-01 11:05:00|82.08|79.88|81.99|79.79|82.19|79.99|81.99|79.79|0
1711969800000|2024-04-01 11:10:00|81.96|79.76|82.08|79.88|82.13|79.93|81.96|79.76|0
1711970100000|2024-04-01 11:15:00|82.07|79.87|82.47|80.27|82.53|80.33|82.02|79.82|0
1711970400000|2024-04-01 11:20:00|82.53|80.33|82.64|80.44|82.7|80.5|82.47|80.27|0
1711970700000|2024-04-01 11:25:00|82.7|80.5|82.87|80.67|82.99|80.79|82.7|80.5|0
1711971000000|2024-04-01 11:30:00|82.82|80.62|82.47|80.27|83.99|81.79|82.44|80.24|0
1711971300000|2024-04-01 11:35:00|82.44|80.24|82.09|79.89|82.5|80.3|82.09|79.89|0
1711971600000|2024-04-01 11:40:00|82.03|79.83|82.09|79.89|82.21|80.01|82.03|79.83|0
1711971900000|2024-04-01 11:45:00|82.12|79.92|82.09|79.89|82.26|80.06|82.06|79.86|0
1711972200000|2024-04-01 11:50:00|82.12|79.92|82.14|79.94|82.37|80.17|82.09|79.89|0
1711972500000|2024-04-01 11:55:00|82.09|79.89|82.2|80|82.26|80.06|82.09|79.89|0
1711972800000|2024-04-01 12:00:00|82.26|80.06|82.31|80.11|82.31|80.11|82.14|79.94|0
1711973100000|2024-04-01 12:05:00|82.43|80.23|83.82|81.62|83.99|81.79|82.43|80.23|0
1711973400000|2024-04-01 12:10:00|83.7|81.5|83.76|81.56|84.05|81.85|83.58|81.38|0
1711973700000|2024-04-01 12:15:00|83.87|81.67|83.93|81.73|84.17|81.97|83.87|81.67|0
1711974000000|2024-04-01 12:20:00|83.96|81.76|84.31|82.11|84.63|82.43|83.96|81.76|0
1711974300000|2024-04-01 12:25:00|84.34|82.14|84.22|82.02|84.43|82.23|84.04|81.84|0
1711974600000|2024-04-01 12:30:00|84.34|82.14|84.86|82.66|85.1|82.9|84.28|82.08|0
1711974900000|2024-04-01 12:35:00|84.8|82.6|84.57|82.37|84.8|82.6|84.39|82.19|0
1711975200000|2024-04-01 12:40:00|84.54|82.34|83.94|81.74|84.54|82.34|82.13|79.93|0
1711975500000|2024-04-01 12:45:00|83.88|81.68|83.82|81.62|83.88|81.68|83.65|81.45|0
1711975800000|2024-04-01 12:50:00|83.76|81.56|83.7|81.5|83.94|81.74|83.65|81.45|0
1711976100000|2024-04-01 12:55:00|83.76|81.56|83.93|81.73|84.17|81.97|83.76|81.56|0
1711976400000|2024-04-01 13:00:00|83.88|81.68|84.34|82.14|84.4|82.2|83.85|81.65|0
1711976700000|2024-04-01 13:05:00|84.28|82.08|84.16|81.96|84.34|82.14|84.08|81.88|0
1711977000000|2024-04-01 13:10:00|84.11|81.91|84.75|82.55|84.75|82.55|84.11|81.91|0
1711977300000|2024-04-01 13:15:00|84.81|82.61|85.28|83.08|85.46|83.26|84.69|82.49|0
1711977600000|2024-04-01 13:20:00|85.22|83.02|85.1|82.9|85.57|83.37|85.04|82.84|0
1711977900000|2024-04-01 13:25:00|85.22|83.02|84.8|82.6|85.22|83.02|84.57|82.37|0
1711978200000|2024-04-01 13:30:00|85.04|82.84|84.33|82.13|85.63|83.43|84.16|81.96|0
1711978500000|2024-04-01 13:35:00|84.21|82.01|83.86|81.66|84.8|82.6|83.69|81.49|0
1711978800000|2024-04-01 13:40:00|83.69|81.49|83.86|81.66|84.04|81.84|83.51|81.31|0
1711979100000|2024-04-01 13:45:00|83.74|81.54|84.38|82.18|84.62|82.42|83.45|81.25|0
1711979400000|2024-04-01 13:50:00|84.33|82.13|84.21|82.01|84.5|82.3|84.09|81.89|0
1711979700000|2024-04-01 13:55:00|84.15|81.95|84.12|81.92|84.26|82.06|83.8|81.6|0
1711980000000|2024-04-01 14:00:00|84.79|82.59|86.15|83.95|86.21|84.01|83.91|81.71|0
1711980300000|2024-04-01 14:05:00|86.09|83.89|84.91|82.71|86.09|83.89|84.73|82.53|0
1711980600000|2024-04-01 14:10:00|84.97|82.77|84.61|82.41|85.02|82.82|84.43|82.23|0
1711980900000|2024-04-01 14:15:00|84.55|82.35|86.31|84.11|86.49|84.29|84.47|82.27|0
1711981200000|2024-04-01 14:20:00|86.37|84.17|85.77|83.57|86.61|84.41|85.71|83.51|0
1711981500000|2024-04-01 14:25:00|85.83|83.63|86.37|84.17|86.37|84.17|85.77|83.57|0
1711981800000|2024-04-01 14:30:00|86.43|84.23|86.67|84.47|87.21|85.01|86.13|83.93|0
1711982100000|2024-04-01 14:35:00|86.73|84.53|87.96|85.76|88.36|86.16|86.61|84.41|0
1711982400000|2024-04-01 14:40:00|87.99|85.79|86.65|84.45|88.24|86.04|86.47|84.27|0
1711982700000|2024-04-01 14:45:00|86.71|84.51|86.95|84.75|87.19|84.99|86.71|84.51|0
1711983000000|2024-04-01 14:50:00|86.89|84.69|87.5|85.3|87.68|85.48|86.89|84.69|0
1711983300000|2024-04-01 14:55:00|87.53|85.33|87.31|85.11|87.74|85.54|87.07|84.87|0
1711983600000|2024-04-01 15:00:00|87.25|85.05|87.37|85.17|87.74|85.54|87.19|84.99|0
1711983900000|2024-04-01 15:05:00|87.31|85.11|87.73|85.53|87.98|85.78|87.07|84.87|0
1711984200000|2024-04-01 15:10:00|87.79|85.59|88.22|86.02|88.4|86.2|87.67|85.47|0
1711984500000|2024-04-01 15:15:00|88.28|86.08|89.02|86.82|89.42|87.22|88.28|86.08|0
1711984800000|2024-04-01 15:20:00|89.08|86.88|88.55|86.35|89.63|87.43|88.09|85.89|0
1711985100000|2024-04-01 15:25:00|88.52|86.32|87.91|85.71|88.52|86.32|87.85|85.65|0
1711985400000|2024-04-01 15:30:00|87.97|85.77|88.58|86.38|88.58|86.38|87.85|85.65|0
1711985700000|2024-04-01 15:35:00|88.52|86.32|88.89|86.69|88.89|86.69|87.91|85.71|0
1711986000000|2024-04-01 15:40:00|88.76|86.56|88.45|86.25|89.01|86.81|88.45|86.25|0
1711986300000|2024-04-01 15:45:00|88.39|86.19|88.7|86.5|89.25|87.05|87.89|85.69|0
1711986600000|2024-04-01 15:50:00|88.76|86.56|90.3|88.1|90.55|88.35|88.64|86.44|0
1711986900000|2024-04-01 15:55:00|90.24|88.04|90.68|88.48|90.68|88.48|89.93|87.73|0
1711987200000|2024-04-01 16:00:00|90.74|88.54|89.49|87.29|90.99|88.79|89.49|87.29|0
1711987500000|2024-04-01 16:05:00|89.56|87.36|89.18|86.98|89.56|87.36|88.81|86.61|0
1711987800000|2024-04-01 16:10:00|89.12|86.92|88.94|86.74|89.37|87.17|88.87|86.67|0
1711988100000|2024-04-01 16:15:00|88.87|86.67|88.93|86.73|89|86.8|88.57|86.37|0
1711988400000|2024-04-01 16:20:00|88.87|86.67|88.84|86.64|89.24|87.04|88.72|86.52|0
1711988700000|2024-04-01 16:25:00|88.87|86.67|88.44|86.24|88.93|86.73|88.32|86.12|0
1711989000000|2024-04-01 16:30:00|88.41|86.21|88.13|85.93|88.41|86.21|88.01|85.81|0
1711989300000|2024-04-01 16:35:00|88.19|85.99|88.19|85.99|88.5|86.3|87.95|85.75|0
1711989600000|2024-04-01 16:40:00|88.13|85.93|88.01|85.81|88.13|85.93|87.89|85.69|0
1711989900000|2024-04-01 16:45:00|87.95|85.75|88.13|85.93|88.43|86.23|87.88|85.68|0
1711990200000|2024-04-01 16:50:00|88.19|85.99|88.7|86.5|88.73|86.53|87.88|85.68|0
1711990500000|2024-04-01 16:55:00|88.76|86.56|89.06|86.86|89.12|86.92|88.7|86.5|0
1711990800000|2024-04-01 17:00:00|89.12|86.92|89.43|87.23|89.49|87.29|89.06|86.86|0
1711991100000|2024-04-01 17:05:00|89.37|87.17|89.55|87.35|89.92|87.72|89.18|86.98|0
1711991400000|2024-04-01 17:10:00|89.61|87.41|89.61|87.41|89.92|87.72|89.37|87.17|0
1711991700000|2024-04-01 17:15:00|89.67|87.47|90.17|87.97|90.17|87.97|89.49|87.29|0
1711992000000|2024-04-01 17:20:00|90.23|88.03|91.1|88.9|91.1|88.9|90.23|88.03|0
1711992300000|2024-04-01 17:25:00|91.16|88.96|89.59|87.39|91.22|89.02|89.01|86.81|0
1711992600000|2024-04-01 17:30:00|89.53|87.33|90.02|87.82|90.08|87.88|89.4|87.2|0
1711992900000|2024-04-01 17:35:00|90.08|87.88|89.77|87.57|90.08|87.88|89.34|87.14|0
1711993200000|2024-04-01 17:40:00|89.71|87.51|89.03|86.83|89.77|87.57|88.91|86.71|0
1711993500000|2024-04-01 17:45:00|88.97|86.77|89.27|87.07|89.4|87.2|88.97|86.77|0
1711993800000|2024-04-01 17:50:00|89.21|87.01|89.55|87.35|90.02|87.82|89.09|86.89|0
1711994100000|2024-04-01 17:55:00|89.52|87.32|89.21|87.01|89.58|87.38|89.21|87.01|0
1711994400000|2024-04-01 18:00:00|89.27|87.07|89.02|86.82|89.39|87.19|89.02|86.82|0
1711994700000|2024-04-01 18:05:00|89.08|86.88|89.21|87.01|89.39|87.19|89.08|86.88|0
1711995000000|2024-04-01 18:10:00|89.24|87.04|89.57|87.37|89.82|87.62|89.21|87.01|0
1711995300000|2024-04-01 18:15:00|89.64|87.44|88.89|86.69|89.64|87.44|88.89|86.69|0
1711995600000|2024-04-01 18:20:00|88.96|86.76|88.52|86.32|89.14|86.94|88.46|86.26|0
1711995900000|2024-04-01 18:25:00|88.59|86.39|89.28|87.08|89.4|87.2|88.4|86.2|0
1711996200000|2024-04-01 18:30:00|89.22|87.02|88.97|86.77|89.28|87.08|88.91|86.71|0
1711996500000|2024-04-01 18:35:00|89.03|86.83|88.79|86.59|89.16|86.96|88.72|86.52|0
1711996800000|2024-04-01 18:40:00|88.72|86.52|88.84|86.64|89.09|86.89|88.6|86.4|0
1711997100000|2024-04-01 18:45:00|88.78|86.58|88.9|86.7|89.06|86.86|88.78|86.58|0
1711997400000|2024-04-01 18:50:00|88.84|86.64|88.9|86.7|89.09|86.89|88.57|86.37|0
1711997700000|2024-04-01 18:55:00|88.84|86.64|88.69|86.49|89|86.8|88.51|86.31|0
1711998000000|2024-04-01 19:00:00|88.75|86.55|88.26|86.06|89.12|86.92|88.26|86.06|0
1711998300000|2024-04-01 19:05:00|88.2|86|87.89|85.69|88.2|86|87.59|85.39|0
1711998600000|2024-04-01 19:10:00|87.83|85.63|88.26|86.06|88.38|86.18|87.71|85.51|0
1711998900000|2024-04-01 19:15:00|88.2|86|88.56|86.36|88.75|86.55|87.89|85.69|0
1711999200000|2024-04-01 19:20:00|88.5|86.3|88.38|86.18|88.74|86.54|88.01|85.81|0
1711999500000|2024-04-01 19:25:00|88.31|86.11|88.68|86.48|88.99|86.79|88.25|86.05|0
1711999800000|2024-04-01 19:30:00|88.62|86.42|88.07|85.87|88.8|86.6|87.88|85.68|0
1712000100000|2024-04-01 19:35:00|88.01|85.81|89.11|86.91|89.23|87.03|88.01|85.81|0
1712000400000|2024-04-01 19:40:00|89.05|86.85|88.06|85.86|89.05|86.85|87.88|85.68|0
1712000700000|2024-04-01 19:45:00|88|85.8|88.61|86.41|88.67|86.47|87.88|85.68|0
1712001000000|2024-04-01 19:50:00|88.67|86.47|87.21|85.01|88.86|86.66|87.21|85.01|0
1712001300000|2024-04-01 19:55:00|86.85|84.65|87.88|85.68|87.88|85.68|86.49|84.29|0
1712001600000|2024-04-01 20:00:00|88.12|85.92|87.69|85.49|88.18|85.98|87.69|85.49|0
1712001900000|2024-04-01 20:05:00|87.63|85.43|87.99|85.79|88.06|85.86|87.6|85.4|0
1712002200000|2024-04-01 20:10:00|87.93|85.73|87.87|85.67|87.93|85.73|87.63|85.43|0
1712002500000|2024-04-01 20:15:00|87.97|85.57|88.03|85.63|88.21|85.81|87.97|85.57|0
1712002800000|2024-04-01 20:20:00|88.09|85.69|88.39|85.99|88.45|86.05|88.03|85.63|0
1712003100000|2024-04-01 20:25:00|88.45|86.05|88.64|86.24|88.64|86.24|88.39|85.99|0
1712003400000|2024-04-01 20:30:00|88.57|86.17|88.45|86.05|88.7|86.3|88.45|86.05|0
1712003700000|2024-04-01 20:35:00|88.39|85.99|88.33|85.93|88.45|86.05|88.33|85.93|0
1712004000000|2024-04-01 20:40:00|88.39|85.99|88.51|86.11|88.51|86.11|88.33|85.93|0
1712004300000|2024-04-01 20:45:00|88.45|86.05|88.45|86.05|88.51|86.11|88.38|85.98|0
1712004600000|2024-04-01 20:50:00|88.48|86.08|88.38|85.98|88.48|86.08|88.29|85.89|0
1712004900000|2024-04-01 20:55:00|88.32|85.92|88.11|85.71|88.32|85.92|88.11|85.71|0
1712005200000|2024-04-01 21:00:00|88.15|85.75|88.11|85.71|88.26|85.86|88.08|85.68|0
1712005500000|2024-04-01 21:05:00|88.01|85.61|88.07|85.67|88.1|85.7|87.96|85.56|0
1712005800000|2024-04-01 21:10:00|88.06|85.66|88.1|85.7|88.1|85.7|88.03|85.63|0
1712006100000|2024-04-01 21:15:00|88.11|85.71|88.05|85.65|88.13|85.73|88.05|85.65|0
1712006700000|2024-04-01 21:25:00|88.06|85.66|87.91|85.51|88.18|85.78|87.91|85.51|0
1712007000000|2024-04-01 21:30:00|88.04|85.64|88.02|85.62|88.07|85.67|88|85.6|0
1712007300000|2024-04-01 21:35:00|88.01|85.61|88|85.6|88.1|85.7|87.97|85.57|0
1712007600000|2024-04-01 21:40:00|87.97|85.57|88.04|85.64|88.05|85.65|87.97|85.57|0
1712007900000|2024-04-01 21:45:00|88.05|85.65|88.09|85.69|88.09|85.69|87.98|85.58|0
1712008200000|2024-04-01 21:50:00|88|85.6|88.07|85.67|88.11|85.71|88|85.6|0
1712008500000|2024-04-01 21:55:00|88.08|85.68|87.88|85.48|88.1|85.7|87.88|85.48|0
1712008800000|2024-04-01 22:00:00|88.15|85.75|88.66|86.26|88.79|86.39|88.09|85.69|0
1712009100000|2024-04-01 22:05:00|88.63|86.23|88.91|86.51|88.91|86.51|88.42|86.02|0
1712009400000|2024-04-01 22:10:00|88.85|86.45|88.72|86.32|88.85|86.45|88.6|86.2|0
1712009700000|2024-04-01 22:15:00|88.66|86.26|88.9|86.5|88.9|86.5|88.6|86.2|0
1712010000000|2024-04-01 22:20:00|88.84|86.44|88.9|86.5|88.96|86.56|88.78|86.38|0
1712010300000|2024-04-01 22:25:00|88.96|86.56|89.15|86.75|89.15|86.75|88.96|86.56|0
1712010600000|2024-04-01 22:30:00|89.21|86.81|89.08|86.68|89.27|86.87|89.08|86.68|0
1712010900000|2024-04-01 22:35:00|88.96|86.56|88.87|86.47|88.96|86.56|88.59|86.19|0
1712011200000|2024-04-01 22:40:00|88.83|86.43|88.86|86.46|88.96|86.56|88.77|86.37|0
1712011500000|2024-04-01 22:45:00|88.83|86.43|88.71|86.31|88.86|86.46|88.71|86.31|0
1712011800000|2024-04-01 22:50:00|88.77|86.37|89.2|86.8|89.2|86.8|88.77|86.37|0
1712012100000|2024-04-01 22:55:00|89.23|86.83|89.13|86.73|89.26|86.86|89.13|86.73|0
1712012400000|2024-04-01 23:00:00|89.2|86.8|89.19|86.79|89.29|86.89|89.19|86.79|0
1712012700000|2024-04-01 23:05:00|89.13|86.73|89.19|86.79|89.25|86.85|89.07|86.67|0
1712013000000|2024-04-01 23:10:00|89.13|86.73|89.01|86.61|89.13|86.73|89.01|86.61|0
1712013300000|2024-04-01 23:15:00|89|86.6|88.94|86.54|89.07|86.67|88.94|86.54|0
1712013600000|2024-04-01 23:20:00|88.88|86.48|88.94|86.54|89|86.6|88.76|86.36|0
1712013900000|2024-04-01 23:25:00|88.91|86.51|89.12|86.72|89.25|86.85|88.79|86.39|0
1712014200000|2024-04-01 23:30:00|89.06|86.66|89|86.6|89.12|86.72|88.88|86.48|0
1712014500000|2024-04-01 23:35:00|89.06|86.66|89.74|87.34|89.8|87.4|89.06|86.66|0
1712014800000|2024-04-01 23:40:00|89.68|87.28|89.86|87.46|89.86|87.46|89.61|87.21|0
1712015100000|2024-04-01 23:45:00|89.89|87.49|89.46|87.06|89.92|87.52|89.36|86.96|0
1712015400000|2024-04-01 23:50:00|89.42|87.02|89.36|86.96|89.49|87.09|89.3|86.9|0
1712015700000|2024-04-01 23:55:00|89.33|86.93|89.17|86.77|89.36|86.96|89.11|86.71|0
1712016000000|2024-04-02 00:00:00|89.14|86.74|89.23|86.83|89.61|87.21|89.11|86.71|0
1712016300000|2024-04-02 00:05:00|89.3|86.9|89.48|87.08|89.66|87.26|89.23|86.83|0
1712016600000|2024-04-02 00:10:00|89.42|87.02|89.29|86.89|89.48|87.08|89.23|86.83|0
1712016900000|2024-04-02 00:15:00|89.19|86.99|89.25|87.05|89.32|87.12|89.07|86.87|0
1712017200000|2024-04-02 00:20:00|89.19|86.99|89.1|86.9|89.37|87.17|89.07|86.87|0
1712017500000|2024-04-02 00:25:00|89.07|86.87|88.88|86.68|89.25|87.05|88.88|86.68|0
1712017800000|2024-04-02 00:30:00|88.82|86.62|89|86.8|89|86.8|88.69|86.49|0
1712018100000|2024-04-02 00:35:00|89.12|86.92|89.12|86.92|89.25|87.05|89|86.8|0
1712018400000|2024-04-02 00:40:00|89.06|86.86|88.93|86.73|89.15|86.95|88.93|86.73|0
1712018700000|2024-04-02 00:45:00|89|86.8|88.96|86.76|89.12|86.92|88.81|86.61|0
1712019000000|2024-04-02 00:50:00|88.99|86.79|88.93|86.73|89.06|86.86|88.75|86.55|0
1712019300000|2024-04-02 00:55:00|88.96|86.76|89.18|86.98|89.24|87.04|88.93|86.73|0
1712019600000|2024-04-02 01:00:00|89.24|87.04|89.42|87.22|89.42|87.22|89.18|86.98|0
1712019900000|2024-04-02 01:05:00|89.39|87.19|89.42|87.22|89.61|87.41|89.36|87.16|0
1712020200000|2024-04-02 01:10:00|89.36|87.16|89.54|87.34|89.6|87.4|89.36|87.16|0
1712020500000|2024-04-02 01:15:00|89.48|87.28|89.23|87.03|89.6|87.4|89.23|87.03|0
1712020800000|2024-04-02 01:20:00|89.17|86.97|88.86|86.66|89.17|86.97|88.8|86.6|0
1712021100000|2024-04-02 01:25:00|88.89|86.69|88.61|86.41|88.92|86.72|88.61|86.41|0
1712021400000|2024-04-02 01:30:00|88.55|86.35|88.92|86.72|89.04|86.84|88.49|86.29|0
1712021700000|2024-04-02 01:35:00|88.98|86.78|89.04|86.84|89.22|87.02|88.92|86.72|0
1712022000000|2024-04-02 01:40:00|89.07|86.87|89.04|86.84|89.28|87.08|89.04|86.84|0
1712022300000|2024-04-02 01:45:00|89.01|86.81|88.91|86.71|89.19|86.99|88.91|86.71|0
1712022600000|2024-04-02 01:50:00|88.97|86.77|89.09|86.89|89.22|87.02|88.97|86.77|0
1712022900000|2024-04-02 01:55:00|89.03|86.83|88.97|86.77|89.16|86.96|88.97|86.77|0
1712023200000|2024-04-02 02:00:00|88.91|86.71|89.06|86.86|89.12|86.92|88.85|86.65|0
1712023500000|2024-04-02 02:05:00|89.03|86.83|89.21|87.01|89.21|87.01|88.91|86.71|0
1712023800000|2024-04-02 02:10:00|89.27|87.07|89.21|87.01|89.33|87.13|89.12|86.92|0
1712024100000|2024-04-02 02:15:00|89.15|86.95|89.02|86.82|89.15|86.95|88.96|86.76|0
1712024400000|2024-04-02 02:20:00|88.96|86.76|88.71|86.51|89.02|86.82|88.71|86.51|0
1712024700000|2024-04-02 02:25:00|88.68|86.48|88.84|86.64|88.96|86.76|88.65|86.45|0
1712025000000|2024-04-02 02:30:00|88.77|86.57|88.59|86.39|88.81|86.61|88.59|86.39|0
1712025300000|2024-04-02 02:35:00|88.53|86.33|88.77|86.57|88.77|86.57|88.53|86.33|0
1712025600000|2024-04-02 02:40:00|88.74|86.54|88.83|86.63|88.89|86.69|88.71|86.51|0
1712025900000|2024-04-02 02:45:00|88.77|86.57|88.89|86.69|88.89|86.69|88.77|86.57|0
1712026200000|2024-04-02 02:50:00|88.95|86.75|88.52|86.32|88.95|86.75|88.52|86.32|0
1712026500000|2024-04-02 02:55:00|88.46|86.26|88.46|86.26|88.46|86.26|88.27|86.07|0
1712026800000|2024-04-02 03:00:00|88.39|86.19|88.45|86.25|88.52|86.32|88.33|86.13|0
1712027100000|2024-04-02 03:05:00|88.49|86.29|88.51|86.31|88.64|86.44|88.45|86.25|0
1712027400000|2024-04-02 03:10:00|88.57|86.37|88.39|86.19|88.7|86.5|88.39|86.19|0
1712027700000|2024-04-02 03:15:00|88.42|86.22|88.51|86.31|88.63|86.43|88.39|86.19|0
1712028000000|2024-04-02 03:20:00|88.54|86.34|88.6|86.4|88.6|86.4|88.45|86.25|0
1712028300000|2024-04-02 03:25:00|88.57|86.37|88.54|86.34|88.6|86.4|88.51|86.31|0
1712028600000|2024-04-02 03:30:00|88.51|86.31|88.63|86.43|88.63|86.43|88.51|86.31|0
1712028900000|2024-04-02 03:35:00|88.6|86.4|88.56|86.36|88.63|86.43|88.38|86.18|0
1712029200000|2024-04-02 03:40:00|88.63|86.43|88.81|86.61|88.99|86.79|88.62|86.42|0
1712029500000|2024-04-02 03:45:00|88.87|86.67|88.93|86.73|88.99|86.79|88.81|86.61|0
1712029800000|2024-04-02 03:50:00|88.87|86.67|88.87|86.67|88.99|86.79|88.87|86.67|0
1712030100000|2024-04-02 03:55:00|88.93|86.73|88.99|86.79|89.05|86.85|88.86|86.66|0
1712030400000|2024-04-02 04:00:00|88.93|86.73|89.05|86.85|89.05|86.85|88.8|86.6|0
1712030700000|2024-04-02 04:05:00|88.98|86.78|89.11|86.91|89.17|86.97|88.98|86.78|0
1712031000000|2024-04-02 04:10:00|89.08|86.88|89.1|86.9|89.17|86.97|89.04|86.84|0
1712031300000|2024-04-02 04:15:00|89.17|86.97|89.23|87.03|89.29|87.09|89.14|86.94|0
1712031600000|2024-04-02 04:20:00|89.16|86.96|89.41|87.21|89.41|87.21|89.16|86.96|0
1712031900000|2024-04-02 04:25:00|89.35|87.15|89.16|86.96|89.35|87.15|89.16|86.96|0
1712032200000|2024-04-02 04:30:00|89.1|86.9|89.16|86.96|89.28|87.08|89.1|86.9|0
1712032500000|2024-04-02 04:35:00|89.1|86.9|89.1|86.9|89.16|86.96|89.03|86.83|0
1712032800000|2024-04-02 04:40:00|89.03|86.83|88.91|86.71|89.03|86.83|88.91|86.71|0
1712033100000|2024-04-02 04:45:00|88.97|86.77|89.03|86.83|89.03|86.83|88.91|86.71|0
1712033400000|2024-04-02 04:50:00|88.97|86.77|89.09|86.89|89.09|86.89|88.97|86.77|0
1712033700000|2024-04-02 04:55:00|89.15|86.95|89.15|86.95|89.15|86.95|89.03|86.83|0
1712034000000|2024-04-02 05:00:00|89.09|86.89|89.33|87.13|89.33|87.13|89.09|86.89|0
1712034300000|2024-04-02 05:05:00|89.27|87.07|89.27|87.07|89.33|87.13|89.21|87.01|0
1712034600000|2024-04-02 05:10:00|89.21|87.01|89.33|87.13|89.39|87.19|89.21|87.01|0
1712034900000|2024-04-02 05:15:00|89.39|87.19|89.89|87.69|89.89|87.69|89.39|87.19|0
1712035200000|2024-04-02 05:20:00|89.82|87.62|88.89|86.69|89.82|87.62|88.83|86.63|0
1712035500000|2024-04-02 05:25:00|88.83|86.63|88.7|86.5|88.86|86.66|88.64|86.44|0
1712035800000|2024-04-02 05:30:00|88.73|86.53|88.82|86.62|88.82|86.62|88.64|86.44|0
1712036100000|2024-04-02 05:35:00|88.76|86.56|88.88|86.68|88.88|86.68|88.76|86.56|0
1712036400000|2024-04-02 05:40:00|88.82|86.62|88.82|86.62|89|86.8|88.82|86.62|0
1712036700000|2024-04-02 05:45:00|88.85|86.65|88.69|86.49|88.97|86.77|88.63|86.43|0
1712037000000|2024-04-02 05:50:00|88.63|86.43|88.75|86.55|88.82|86.62|88.63|86.43|0
1712037300000|2024-04-02 05:55:00|88.69|86.49|88.63|86.43|88.81|86.61|88.57|86.37|0
1712037600000|2024-04-02 06:00:00|88.57|86.37|88.44|86.24|88.69|86.49|88.32|86.12|0
1712037900000|2024-04-02 06:05:00|88.38|86.18|88.38|86.18|88.5|86.3|88.19|85.99|0
1712038200000|2024-04-02 06:10:00|88.32|86.12|88.38|86.18|88.59|86.39|88.25|86.05|0
1712038500000|2024-04-02 06:15:00|88.44|86.24|88.19|85.99|88.62|86.42|88.19|85.99|0
1712038800000|2024-04-02 06:20:00|88.16|85.96|88.13|85.93|88.25|86.05|88.07|85.87|0
1712039100000|2024-04-02 06:25:00|88.07|85.87|88|85.8|88.25|86.05|87.88|85.68|0
1712039400000|2024-04-02 06:30:00|87.94|85.74|88.06|85.86|88.06|85.86|87.82|85.62|0
1712039700000|2024-04-02 06:35:00|88|85.8|88.12|85.92|88.18|85.98|88|85.8|0
1712040000000|2024-04-02 06:40:00|88.06|85.86|87.81|85.61|88.24|86.04|87.75|85.55|0
1712040300000|2024-04-02 06:45:00|87.75|85.55|87.51|85.31|87.94|85.74|87.51|85.31|0
1712040600000|2024-04-02 06:50:00|87.44|85.24|88.09|85.89|88.12|85.92|87.44|85.24|0
1712040900000|2024-04-02 06:55:00|88.05|85.85|88.36|86.16|88.36|86.16|87.99|85.79|0
1712041200000|2024-04-02 07:00:00|88.42|86.22|87.62|85.42|88.42|86.22|87.56|85.36|0
1712041500000|2024-04-02 07:05:00|87.56|85.36|87.25|85.05|87.62|85.42|87.25|85.05|0
1712041800000|2024-04-02 07:10:00|87.32|85.12|87.56|85.36|87.86|85.66|87.32|85.12|0
1712042100000|2024-04-02 07:15:00|87.62|85.42|88.11|85.91|88.11|85.91|87.56|85.36|0
1712042400000|2024-04-02 07:20:00|88.17|85.97|88.41|86.21|88.47|86.27|88.05|85.85|0
1712042700000|2024-04-02 07:25:00|88.47|86.27|89.03|86.83|89.15|86.95|88.44|86.24|0
1712043000000|2024-04-02 07:30:00|88.97|86.77|88.63|86.43|89.03|86.83|88.47|86.27|0
1712043300000|2024-04-02 07:35:00|88.59|86.39|88.22|86.02|88.9|86.7|88.16|85.96|0
1712043600000|2024-04-02 07:40:00|88.16|85.96|88.34|86.14|88.44|86.24|88.16|85.96|0
1712043900000|2024-04-02 07:45:00|88.4|86.2|88.34|86.14|88.59|86.39|88.22|86.02|0
1712044200000|2024-04-02 07:50:00|88.28|86.08|88.4|86.2|88.74|86.54|88.28|86.08|0
1712044500000|2024-04-02 07:55:00|88.34|86.14|88.52|86.32|88.52|86.32|88.15|85.95|0
1712044800000|2024-04-02 08:00:00|88.34|86.14|87.86|85.66|88.37|86.17|87.3|85.1|0
1712045100000|2024-04-02 08:05:00|87.8|85.6|88.22|86.02|88.41|86.21|87.8|85.6|0
1712045400000|2024-04-02 08:10:00|88.1|85.9|88.28|86.08|88.4|86.2|88.07|85.87|0
1712045700000|2024-04-02 08:15:00|88.25|86.05|87.46|85.26|88.4|86.2|87.36|85.16|0
1712046000000|2024-04-02 08:20:00|87.49|85.29|87.67|85.47|87.85|85.65|87.36|85.16|0
1712046300000|2024-04-02 08:25:00|87.73|85.53|87.73|85.53|87.79|85.59|87.48|85.28|0
1712046600000|2024-04-02 08:30:00|87.76|85.56|87.78|85.58|87.85|85.65|87.66|85.46|0
1712046900000|2024-04-02 08:35:00|87.72|85.52|88.03|85.83|88.15|85.95|87.72|85.52|0
1712047200000|2024-04-02 08:40:00|88.06|85.86|88.64|86.44|88.76|86.56|88.03|85.83|0
1712047500000|2024-04-02 08:45:00|88.7|86.5|88.94|86.74|89.07|86.87|88.64|86.44|0
1712047800000|2024-04-02 08:50:00|89|86.8|89.13|86.93|89.5|87.3|89|86.8|0
1712048100000|2024-04-02 08:55:00|89.19|86.99|88.88|86.68|89.25|87.05|88.82|86.62|0
1712048400000|2024-04-02 09:00:00|88.94|86.74|88.88|86.68|89.06|86.86|88.69|86.49|0
1712048700000|2024-04-02 09:05:00|88.85|86.65|88.38|86.18|89|86.8|88.38|86.18|0
1712049000000|2024-04-02 09:10:00|88.32|86.12|88.38|86.18|88.51|86.31|88.14|85.94|0
1712049300000|2024-04-02 09:15:00|88.44|86.24|88.69|86.49|88.69|86.49|88.44|86.24|0
1712049600000|2024-04-02 09:20:00|88.62|86.42|88.19|85.99|88.69|86.49|88.19|85.99|0
1712049900000|2024-04-02 09:25:00|88.13|85.93|88.38|86.18|88.44|86.24|88.13|85.93|0
1712050200000|2024-04-02 09:30:00|88.44|86.24|88.62|86.42|88.87|86.67|88.38|86.18|0
1712050500000|2024-04-02 09:35:00|88.68|86.48|88.43|86.23|88.68|86.48|88.37|86.17|0
1712050800000|2024-04-02 09:40:00|88.49|86.29|88.25|86.05|88.49|86.29|88.19|85.99|0
1712051100000|2024-04-02 09:45:00|88.31|86.11|88.74|86.54|88.92|86.72|88.25|86.05|0
1712051400000|2024-04-02 09:50:00|88.61|86.41|89.23|87.03|89.29|87.09|88.55|86.35|0
1712051700000|2024-04-02 09:55:00|89.17|86.97|89.35|87.15|89.44|87.24|89.17|86.97|0
1712052000000|2024-04-02 10:00:00|89.41|87.21|90.03|87.83|90.15|87.95|89.41|87.21|0
1712052300000|2024-04-02 10:05:00|90.09|87.89|90.12|87.92|90.22|88.02|90|87.8|0
1712052600000|2024-04-02 10:10:00|90.15|87.95|90.15|87.95|90.28|88.08|89.9|87.7|0
1712052900000|2024-04-02 10:15:00|90.21|88.01|89.71|87.51|90.34|88.14|89.71|87.51|0
1712053200000|2024-04-02 10:20:00|89.78|87.58|89.77|87.57|89.9|87.7|89.47|87.27|0
1712053500000|2024-04-02 10:25:00|89.71|87.51|89.71|87.51|89.9|87.7|89.53|87.33|0
1712053800000|2024-04-02 10:30:00|89.65|87.45|89.71|87.51|89.83|87.63|89.52|87.32|0
1712054100000|2024-04-02 10:35:00|89.77|87.57|91.08|88.88|91.33|89.13|89.71|87.51|0
1712054400000|2024-04-02 10:40:00|91.02|88.82|90.7|88.5|91.33|89.13|90.64|88.44|0
1712054700000|2024-04-02 10:45:00|90.76|88.56|90.57|88.37|90.95|88.75|90.57|88.37|0
1712055000000|2024-04-02 10:50:00|90.51|88.31|90.64|88.44|90.82|88.62|90.26|88.06|0
1712055300000|2024-04-02 10:55:00|90.7|88.5|90.38|88.18|90.73|88.53|90.01|87.81|0
1712055600000|2024-04-02 11:00:00|90.45|88.25|90.26|88.06|90.7|88.5|90.26|88.06|0
1712055900000|2024-04-02 11:05:00|90.29|88.09|90.38|88.18|90.76|88.56|90.26|88.06|0
1712056200000|2024-04-02 11:10:00|90.44|88.24|90.63|88.43|90.69|88.49|90.38|88.18|0
1712056500000|2024-04-02 11:15:00|90.57|88.37|90.75|88.55|90.82|88.62|90.44|88.24|0
1712056800000|2024-04-02 11:20:00|90.81|88.61|91.66|89.46|91.95|89.75|90.75|88.55|0
1712057100000|2024-04-02 11:25:00|91.63|89.43|91.31|89.11|91.69|89.49|91.31|89.11|0
1712057400000|2024-04-02 11:30:00|91.38|89.18|91.53|89.33|91.6|89.4|91.31|89.11|0
1712057700000|2024-04-02 11:35:00|91.5|89.3|91.06|88.86|91.5|89.3|91.06|88.86|0
1712058000000|2024-04-02 11:40:00|91.12|88.92|92.46|90.26|92.59|90.39|90.4|88.2|0
1712058300000|2024-04-02 11:45:00|92.53|90.33|93.1|90.9|93.29|91.09|92.4|90.2|0
1712058600000|2024-04-02 11:50:00|93.13|90.93|93.29|91.09|93.35|91.15|92.97|90.77|0
1712058900000|2024-04-02 11:55:00|93.41|91.21|93.44|91.24|93.48|91.28|93.09|90.89|0
1712059200000|2024-04-02 12:00:00|93.41|91.21|93.35|91.15|93.48|91.28|92.9|90.7|0
1712059500000|2024-04-02 12:05:00|93.28|91.08|93.22|91.02|93.54|91.34|93.12|90.92|0
1712059800000|2024-04-02 12:10:00|93.25|91.05|93.66|91.46|93.66|91.46|93.09|90.89|0
1712060100000|2024-04-02 12:15:00|93.63|91.43|93.92|91.72|94.04|91.84|93.63|91.43|0
1712060400000|2024-04-02 12:20:00|93.95|91.75|93.88|91.68|94.04|91.84|93.79|91.59|0
1712060700000|2024-04-02 12:25:00|93.85|91.65|93.4|91.2|93.91|91.71|93.4|91.2|0
1712061000000|2024-04-02 12:30:00|93.43|91.23|94.26|92.06|94.3|92.1|93.34|91.14|0
1712061300000|2024-04-02 12:35:00|94.23|92.03|95|92.8|95|92.8|94.1|91.9|0
1712061600000|2024-04-02 12:40:00|95.07|92.87|95.38|93.18|96.11|93.91|94.66|92.46|0
1712061900000|2024-04-02 12:45:00|96.04|93.84|96.56|94.36|97.02|94.82|95.91|93.71|0
1712062200000|2024-04-02 12:50:00|96.59|94.39|96.75|94.55|96.95|94.75|96.36|94.16|0
1712062500000|2024-04-02 12:55:00|96.69|94.49|97.08|94.88|97.35|95.15|96.69|94.49|0
1712062800000|2024-04-02 13:00:00|97.15|94.95|97.87|95.67|97.87|95.67|96.88|94.68|0
1712063100000|2024-04-02 13:05:00|97.81|95.61|98.2|96|98.4|96.2|97.74|95.54|0
1712063400000|2024-04-02 13:10:00|98.4|96.2|99|96.8|99.34|97.14|98.4|96.2|0
1712063700000|2024-04-02 13:15:00|99.07|96.87|99.67|97.47|99.87|97.67|99|96.8|0
1712064000000|2024-04-02 13:20:00|99.74|97.54|99.5|97.3|99.74|97.54|99.1|96.9|0
1712064300000|2024-04-02 13:25:00|99.54|97.34|98.93|96.73|99.87|97.67|98.93|96.73|0
1712064600000|2024-04-02 13:30:00|99.2|97|100.27|98.07|100.27|98.07|98.66|96.46|0
1712064900000|2024-04-02 13:35:00|100.47|98.27|101.48|99.28|101.49|99.29|100.2|98|0
1712065200000|2024-04-02 13:40:00|101.69|99.49|102.08|99.88|103.04|100.84|99.74|97.54|0
1712065500000|2024-04-02 13:45:00|102.15|99.95|102.7|100.5|102.76|100.56|102.01|99.81|0
1712065800000|2024-04-02 13:50:00|102.76|100.56|102.42|100.22|103.45|101.25|102.28|100.08|0
1712066100000|2024-04-02 13:55:00|102.35|100.15|102.11|99.91|103.24|101.04|102.11|99.91|0
1712066400000|2024-04-02 14:00:00|102.25|100.05|100.65|98.45|103.35|101.15|100.65|98.45|0
1712066700000|2024-04-02 14:05:00|100.72|98.52|102.89|100.69|103.03|100.83|100.72|98.52|0
1712067000000|2024-04-02 14:10:00|102.83|100.63|104.55|102.35|104.69|102.49|102.76|100.56|0
1712067300000|2024-04-02 14:15:00|104.34|102.14|104.77|102.57|105.68|103.48|103.19|100.99|0
1712067600000|2024-04-02 14:20:00|104.84|102.64|103.39|101.19|104.91|102.71|102.84|100.64|0
1712067900000|2024-04-02 14:25:00|103.46|101.26|104.3|102.1|104.65|102.45|102.77|100.57|0
1712068200000|2024-04-02 14:30:00|104.37|102.17|104.51|102.31|104.85|102.65|103.61|101.41|0
1712068500000|2024-04-02 14:35:00|104.57|102.37|103.75|101.55|104.57|102.37|103.4|101.2|0
1712068800000|2024-04-02 14:40:00|103.81|101.61|103.54|101.34|104.09|101.89|102.99|100.79|0
1712069100000|2024-04-02 14:45:00|103.47|101.27|104.5|102.3|104.71|102.51|103.19|100.99|0
1712069400000|2024-04-02 14:50:00|104.36|102.16|104.57|102.37|104.64|102.44|104.02|101.82|0
1712069700000|2024-04-02 14:55:00|104.5|102.3|104.84|102.64|105.33|103.13|104.5|102.3|0
1712070000000|2024-04-02 15:00:00|104.91|102.71|104.77|102.57|105.12|102.92|104.36|102.16|0
1712070300000|2024-04-02 15:05:00|104.7|102.5|104.08|101.88|104.91|102.71|103.87|101.67|0
1712070600000|2024-04-02 15:10:00|104.01|101.81|102.91|100.71|104.01|101.81|102.91|100.71|0
1712070900000|2024-04-02 15:15:00|102.98|100.78|102.5|100.3|103.25|101.05|102.5|100.3|0
1712071200000|2024-04-02 15:20:00|102.57|100.37|103.11|100.91|103.18|100.98|102.43|100.23|0
1712071500000|2024-04-02 15:25:00|103.04|100.84|102.97|100.77|103.32|101.12|102.87|100.67|0
1712071800000|2024-04-02 15:30:00|103.04|100.84|102.83|100.63|103.18|100.98|102.56|100.36|0
1712072100000|2024-04-02 15:35:00|102.9|100.7|103.52|101.32|103.58|101.38|102.36|100.16|0
1712072400000|2024-04-02 15:40:00|103.45|101.25|103.51|101.31|103.62|101.42|102.9|100.7|0
1712072700000|2024-04-02 15:45:00|103.45|101.25|104.13|101.93|104.13|101.93|103.41|101.21|0
1712073000000|2024-04-02 15:50:00|104.06|101.86|104.61|102.41|104.68|102.48|103.99|101.79|0
1712073300000|2024-04-02 15:55:00|104.68|102.48|104.33|102.13|104.68|102.48|103.58|101.38|0
1712073600000|2024-04-02 16:00:00|104.4|102.2|104.06|101.86|104.68|102.48|103.92|101.72|0
1712073900000|2024-04-02 16:05:00|103.99|101.79|104.19|101.99|104.68|102.48|103.85|101.65|0
1712074200000|2024-04-02 16:10:00|104.12|101.92|104.74|102.54|104.88|102.68|104.05|101.85|0
1712074500000|2024-04-02 16:15:00|104.78|102.58|104.67|102.47|104.88|102.68|104.33|102.13|0
1712074800000|2024-04-02 16:20:00|104.6|102.4|104.05|101.85|104.88|102.68|103.7|101.5|0
1712075100000|2024-04-02 16:25:00|103.98|101.78|103.43|101.23|104.12|101.92|103.36|101.16|0
1712075400000|2024-04-02 16:30:00|103.5|101.3|103.36|101.16|103.77|101.57|103.36|101.16|0
1712075700000|2024-04-02 16:35:00|103.43|101.23|103.08|100.88|103.43|101.23|102.95|100.75|0
1712076000000|2024-04-02 16:40:00|103.01|100.81|103.35|101.15|103.42|101.22|102.81|100.61|0
1712076300000|2024-04-02 16:45:00|103.42|101.22|102.12|99.92|103.42|101.22|101.85|99.65|0
1712076600000|2024-04-02 16:50:00|102.19|99.99|102.33|100.13|102.67|100.47|102.12|99.92|0
1712076900000|2024-04-02 16:55:00|102.26|100.06|101.92|99.72|102.39|100.19|101.85|99.65|0
1712077200000|2024-04-02 17:00:00|101.78|99.58|101.64|99.44|101.98|99.78|101.48|99.28|0
1712077500000|2024-04-02 17:05:00|101.58|99.38|102.05|99.85|102.15|99.95|101.57|99.37|0
1712077800000|2024-04-02 17:10:00|102.12|99.92|102.73|100.53|102.79|100.59|101.98|99.78|0
1712078100000|2024-04-02 17:15:00|102.79|100.59|103.07|100.87|103.13|100.93|102.39|100.19|0
1712078400000|2024-04-02 17:20:00|103.13|100.93|102.86|100.66|103.2|101|102.65|100.45|0
1712078700000|2024-04-02 17:25:00|102.79|100.59|102.72|100.52|103.06|100.86|102.58|100.38|0
1712079000000|2024-04-02 17:30:00|102.65|100.45|102.96|100.76|102.99|100.79|102.58|100.38|0
1712079300000|2024-04-02 17:35:00|102.99|100.79|102.99|100.79|103.4|101.2|102.65|100.45|0
1712079600000|2024-04-02 17:40:00|102.92|100.72|102.85|100.65|103.54|101.34|102.85|100.65|0
1712079900000|2024-04-02 17:45:00|102.99|100.79|102.17|99.97|102.99|100.79|102.17|99.97|0
1712080200000|2024-04-02 17:50:00|102.1|99.9|102.44|100.24|102.68|100.48|101.96|99.76|0
1712080500000|2024-04-02 17:55:00|102.47|100.27|102.44|100.24|102.57|100.37|102.03|99.83|0
1712080800000|2024-04-02 18:00:00|102.4|100.2|102.43|100.23|102.64|100.44|102.23|100.03|0
1712081100000|2024-04-02 18:05:00|102.37|100.17|101.89|99.69|102.71|100.51|101.89|99.69|0
1712081400000|2024-04-02 18:10:00|101.92|99.72|102.16|99.96|102.3|100.1|101.75|99.55|0
1712081700000|2024-04-02 18:15:00|102.09|99.89|101.75|99.55|102.16|99.96|101.75|99.55|0
1712082000000|2024-04-02 18:20:00|101.68|99.48|102.09|99.89|102.22|100.02|101.48|99.28|0
1712082300000|2024-04-02 18:25:00|102.15|99.95|102.08|99.88|102.15|99.95|101.61|99.41|0
1712082600000|2024-04-02 18:30:00|102.02|99.82|100.33|98.13|102.06|99.86|100.26|98.06|0
1712082900000|2024-04-02 18:35:00|100.39|98.19|100.66|98.46|101|98.8|100.33|98.13|0
1712083200000|2024-04-02 18:40:00|100.59|98.39|100.26|98.06|100.66|98.46|99.99|97.79|0
1712083500000|2024-04-02 18:45:00|100.25|98.05|100.93|98.73|101.2|99|100.25|98.05|0
1712083800000|2024-04-02 18:50:00|100.86|98.66|100.66|98.46|100.93|98.73|100.25|98.05|0
1712084100000|2024-04-02 18:55:00|100.59|98.39|100.86|98.66|100.99|98.79|100.39|98.19|0
1712084400000|2024-04-02 19:00:00|100.92|98.72|99.84|97.64|100.99|98.79|99.84|97.64|0
1712084700000|2024-04-02 19:05:00|99.91|97.71|99.31|97.11|99.91|97.71|98.77|96.57|0
1712085000000|2024-04-02 19:10:00|99.37|97.17|100.31|98.11|100.38|98.18|99.04|96.84|0
1712085300000|2024-04-02 19:15:00|100.38|98.18|100.58|98.38|100.65|98.45|99.97|97.77|0
1712085600000|2024-04-02 19:20:00|100.55|98.35|99.37|97.17|100.61|98.41|99.37|97.17|0
1712085900000|2024-04-02 19:25:00|99.3|97.1|99.23|97.03|99.37|97.17|98.83|96.63|0
1712086200000|2024-04-02 19:30:00|99.1|96.9|98.56|96.36|99.57|97.37|98.36|96.16|0
1712086500000|2024-04-02 19:35:00|98.63|96.43|98.3|96.1|98.63|96.43|98.03|95.83|0
1712086800000|2024-04-02 19:40:00|98.23|96.03|99.12|96.92|99.52|97.32|98.1|95.9|0
1712087100000|2024-04-02 19:45:00|99.19|96.99|98.52|96.32|99.59|97.39|98.52|96.32|0
1712087400000|2024-04-02 19:50:00|98.79|96.59|98.79|96.59|99.45|97.25|98.46|96.26|0
1712087700000|2024-04-02 19:55:00|98.72|96.52|98.72|96.52|99.15|96.95|98.39|96.19|0
1712088000000|2024-04-02 20:00:00|98.52|96.32|98.25|96.05|98.65|96.45|98.19|95.99|0
1712088300000|2024-04-02 20:05:00|98.32|96.12|98.32|96.12|98.32|96.12|98.19|95.99|0
1712088600000|2024-04-02 20:10:00|98.19|95.99|98.12|95.92|98.25|96.05|98.05|95.85|0
1712088900000|2024-04-02 20:15:00|98.22|95.82|98.22|95.82|98.28|95.88|98.15|95.75|0
1712089200000|2024-04-02 20:20:00|98.15|95.75|98.15|95.75|98.15|95.75|98.15|95.75|0
1712089800000|2024-04-02 20:30:00|98.21|95.81|98.15|95.75|98.21|95.81|98.08|95.68|0
1712090100000|2024-04-02 20:35:00|98.14|95.74|98.08|95.68|98.14|95.74|98.08|95.68|0
1712090400000|2024-04-02 20:40:00|98.01|95.61|98.01|95.61|98.08|95.68|97.94|95.54|0
1712090700000|2024-04-02 20:45:00|97.94|95.54|98.01|95.61|98.01|95.61|97.94|95.54|0
1712091000000|2024-04-02 20:50:00|98.07|95.67|98.14|95.74|98.14|95.74|98.07|95.67|0
1712091300000|2024-04-02 20:55:00|98.17|95.77|98.17|95.77|98.24|95.84|98.14|95.74|0
1712091600000|2024-04-02 21:00:00|98.16|95.76|98.18|95.78|98.25|95.85|98.12|95.72|0
1712091900000|2024-04-02 21:05:00|98.17|95.77|98.31|95.91|98.31|95.91|98.17|95.77|0
1712092200000|2024-04-02 21:10:00|98.29|95.89|98.27|95.87|98.31|95.91|98.26|95.86|0
1712092500000|2024-04-02 21:15:00|98.26|95.86|98.23|95.83|98.27|95.87|98.23|95.83|0
1712092800000|2024-04-02 21:20:00|98.26|95.86|98.26|95.86|98.31|95.91|98.26|95.86|0
1712093100000|2024-04-02 21:25:00|98.22|95.82|98.24|95.84|98.3|95.9|98.2|95.8|0
1712093400000|2024-04-02 21:30:00|98.22|95.82|98.2|95.8|98.24|95.84|98.19|95.79|0
1712093700000|2024-04-02 21:35:00|98.17|95.77|98.12|95.72|98.17|95.77|98.12|95.72|0
1712094000000|2024-04-02 21:40:00|98.15|95.75|97.99|95.59|98.15|95.75|97.98|95.58|0
1712094300000|2024-04-02 21:45:00|97.98|95.58|98.04|95.64|98.04|95.64|97.98|95.58|0
1712094600000|2024-04-02 21:50:00|98.03|95.63|98.01|95.61|98.07|95.67|98.01|95.61|0
1712094900000|2024-04-02 21:55:00|97.98|95.58|98|95.6|98.07|95.67|97.98|95.58|0
1712095200000|2024-04-02 22:00:00|98.15|95.75|98.44|96.04|98.44|96.04|98.11|95.71|0
1712095500000|2024-04-02 22:05:00|98.51|96.11|98.31|95.91|98.51|96.11|98.31|95.91|0
1712095800000|2024-04-02 22:10:00|98.34|95.94|98.44|96.04|98.57|96.17|98.34|95.94|0
1712096100000|2024-04-02 22:15:00|98.57|96.17|98.57|96.17|98.64|96.24|98.57|96.17|0
1712096400000|2024-04-02 22:20:00|98.5|96.1|98.5|96.1|98.5|96.1|98.37|95.97|0
1712096700000|2024-04-02 22:25:00|98.43|96.03|98.5|96.1|98.56|96.16|98.43|96.03|0
1712097000000|2024-04-02 22:30:00|98.56|96.16|98.5|96.1|98.63|96.23|98.43|96.03|0
1712097300000|2024-04-02 22:35:00|98.49|96.09|98.49|96.09|98.49|96.09|98.43|96.03|0
1712097600000|2024-04-02 22:40:00|98.43|96.03|98.62|96.22|98.62|96.22|98.36|95.96|0
1712097900000|2024-04-02 22:45:00|98.69|96.29|98.69|96.29|98.75|96.35|98.56|96.16|0
1712098200000|2024-04-02 22:50:00|98.75|96.35|99.02|96.62|99.02|96.62|98.69|96.29|0
1712098500000|2024-04-02 22:55:00|99.05|96.65|98.95|96.55|99.08|96.68|98.95|96.55|0
1712098800000|2024-04-02 23:00:00|99.02|96.62|99.01|96.61|99.15|96.75|98.95|96.55|0
1712099100000|2024-04-02 23:05:00|98.95|96.55|99.01|96.61|99.08|96.68|98.95|96.55|0
1712099400000|2024-04-02 23:10:00|98.88|96.48|98.94|96.54|98.95|96.55|98.88|96.48|0
1712099700000|2024-04-02 23:15:00|98.88|96.48|98.81|96.41|98.94|96.54|98.81|96.41|0
1712100000000|2024-04-02 23:20:00|98.88|96.48|98.81|96.41|98.88|96.48|98.81|96.41|0
1712100300000|2024-04-02 23:25:00|98.84|96.44|98.74|96.34|98.87|96.47|98.74|96.34|0
1712100600000|2024-04-02 23:30:00|98.81|96.41|98.67|96.27|98.81|96.41|98.67|96.27|0
1712100900000|2024-04-02 23:35:00|98.74|96.34|98.8|96.4|98.8|96.4|98.74|96.34|0
1712101200000|2024-04-02 23:40:00|98.74|96.34|98.8|96.4|98.97|96.57|98.74|96.34|0
1712101500000|2024-04-02 23:45:00|98.77|96.37|99|96.6|99.06|96.66|98.73|96.33|0
1712101800000|2024-04-02 23:50:00|99.06|96.66|99.06|96.66|99.2|96.8|99|96.6|0
1712102100000|2024-04-02 23:55:00|98.99|96.59|99.06|96.66|99.09|96.69|98.99|96.59|0
1712102400000|2024-04-03 00:00:00|99.13|96.73|99.46|97.06|99.46|97.06|99.13|96.73|0
1712102700000|2024-04-03 00:05:00|99.52|97.12|99.99|97.59|99.99|97.59|99.46|97.06|0
1712103000000|2024-04-03 00:10:00|100.12|97.72|100.19|97.79|100.19|97.79|99.99|97.59|0
1712103300000|2024-04-03 00:15:00|100.16|97.96|100.02|97.82|100.49|98.29|100.02|97.82|0
1712103600000|2024-04-03 00:20:00|100.09|97.89|99.68|97.48|100.15|97.95|99.55|97.35|0
1712103900000|2024-04-03 00:25:00|99.72|97.52|99.75|97.55|99.95|97.75|99.68|97.48|0
1712104200000|2024-04-03 00:30:00|99.78|97.58|99.68|97.48|99.82|97.62|99.68|97.48|0
1712104500000|2024-04-03 00:35:00|99.75|97.55|101.01|98.81|101.01|98.81|99.68|97.48|0
1712104800000|2024-04-03 00:40:00|100.94|98.74|101.21|99.01|101.21|99.01|100.74|98.54|0
1712105100000|2024-04-03 00:45:00|101.28|99.08|101.34|99.14|101.48|99.28|101.14|98.94|0
1712105400000|2024-04-03 00:50:00|101.27|99.07|101|98.8|101.48|99.28|101|98.8|0
1712105700000|2024-04-03 00:55:00|101.07|98.87|101.27|99.07|101.27|99.07|101|98.8|0
1712106000000|2024-04-03 01:00:00|101.3|99.1|101.4|99.2|101.54|99.34|101.27|99.07|0
1712106300000|2024-04-03 01:05:00|101.47|99.27|101.47|99.27|102.05|99.85|101.33|99.13|0
1712106600000|2024-04-03 01:10:00|101.4|99.2|101.53|99.33|101.67|99.47|101.33|99.13|0
1712106900000|2024-04-03 01:15:00|101.57|99.37|101.53|99.33|101.74|99.54|101.47|99.27|0
1712107200000|2024-04-03 01:20:00|101.5|99.3|101.39|99.19|101.53|99.33|101.26|99.06|0
1712107500000|2024-04-03 01:25:00|101.33|99.13|101.26|99.06|101.39|99.19|101.16|98.96|0
1712107800000|2024-04-03 01:30:00|101.23|99.03|101.59|99.39|101.59|99.39|101.19|98.99|0
1712108100000|2024-04-03 01:35:00|101.53|99.33|101.32|99.12|101.59|99.39|101.32|99.12|0
1712108400000|2024-04-03 01:40:00|101.36|99.16|101.52|99.32|101.62|99.42|101.32|99.12|0
1712108700000|2024-04-03 01:45:00|101.45|99.25|101.59|99.39|101.72|99.52|101.39|99.19|0
1712109000000|2024-04-03 01:50:00|101.52|99.32|101.32|99.12|101.59|99.39|101.32|99.12|0
1712109300000|2024-04-03 01:55:00|101.38|99.18|101.99|99.79|101.99|99.79|101.35|99.15|0
1712109600000|2024-04-03 02:00:00|101.92|99.72|101.78|99.58|101.99|99.79|101.58|99.38|0
1712109900000|2024-04-03 02:05:00|101.75|99.55|101.75|99.55|101.85|99.65|101.65|99.45|0
1712110200000|2024-04-03 02:10:00|101.71|99.51|101.85|99.65|101.85|99.65|101.71|99.51|0
1712110500000|2024-04-03 02:15:00|101.92|99.72|101.78|99.58|101.98|99.78|101.78|99.58|0
1712110800000|2024-04-03 02:20:00|101.81|99.61|101.57|99.37|101.85|99.65|101.57|99.37|0
1712111100000|2024-04-03 02:25:00|101.51|99.31|101.64|99.44|101.64|99.44|101.37|99.17|0
1712111400000|2024-04-03 02:30:00|101.71|99.51|101.5|99.3|101.71|99.51|101.5|99.3|0
1712111700000|2024-04-03 02:35:00|101.57|99.37|101.43|99.23|101.64|99.44|101.33|99.13|0
1712112000000|2024-04-03 02:40:00|101.37|99.17|101.5|99.3|101.5|99.3|101.37|99.17|0
1712112300000|2024-04-03 02:45:00|101.57|99.37|101.63|99.43|101.63|99.43|101.56|99.36|0
1712112600000|2024-04-03 02:50:00|101.56|99.36|101.77|99.57|101.9|99.7|101.56|99.36|0
1712112900000|2024-04-03 02:55:00|101.76|99.56|101.76|99.56|101.8|99.6|101.66|99.46|0
1712113200000|2024-04-03 03:00:00|101.7|99.5|101.42|99.22|101.7|99.5|101.36|99.16|0
1712113500000|2024-04-03 03:05:00|101.36|99.16|101.35|99.15|101.49|99.29|101.35|99.15|0
1712113800000|2024-04-03 03:10:00|101.39|99.19|101.28|99.08|101.42|99.22|101.28|99.08|0
1712114100000|2024-04-03 03:15:00|101.32|99.12|101.42|99.22|101.42|99.22|101.28|99.08|0
1712114400000|2024-04-03 03:20:00|101.38|99.18|101.42|99.22|101.42|99.22|101.35|99.15|0
1712114700000|2024-04-03 03:25:00|101.48|99.28|101.45|99.25|101.55|99.35|101.42|99.22|0
1712115000000|2024-04-03 03:30:00|101.48|99.28|101.48|99.28|101.55|99.35|101.35|99.15|0
1712115300000|2024-04-03 03:35:00|101.41|99.21|101.45|99.25|101.48|99.28|101.34|99.14|0
1712115600000|2024-04-03 03:40:00|101.41|99.21|101|98.8|101.48|99.28|100.97|98.77|0
1712115900000|2024-04-03 03:45:00|101.04|98.84|101|98.8|101.11|98.91|101|98.8|0
1712116200000|2024-04-03 03:50:00|101.07|98.87|101|98.8|101.07|98.87|101|98.8|0
1712116500000|2024-04-03 03:55:00|101.07|98.87|101.07|98.87|101.07|98.87|100.93|98.73|0
1712116800000|2024-04-03 04:00:00|101.13|98.93|101|98.8|101.13|98.93|101|98.8|0
1712117100000|2024-04-03 04:05:00|101.03|98.83|101.16|98.96|101.2|99|101.03|98.83|0
1712117400000|2024-04-03 04:10:00|101.13|98.93|101.33|99.13|101.33|99.13|101.13|98.93|0
1712117700000|2024-04-03 04:15:00|101.4|99.2|101.73|99.53|101.73|99.53|101.4|99.2|0
1712118000000|2024-04-03 04:20:00|101.8|99.6|101.93|99.73|102|99.8|101.77|99.57|0
1712118300000|2024-04-03 04:25:00|101.9|99.7|101.46|99.26|101.93|99.73|101.46|99.26|0
1712118600000|2024-04-03 04:30:00|101.53|99.33|101.25|99.05|101.66|99.46|101.25|99.05|0
1712118900000|2024-04-03 04:35:00|101.29|99.09|101.52|99.32|101.59|99.39|101.29|99.09|0
1712119200000|2024-04-03 04:40:00|101.49|99.29|101.52|99.32|101.56|99.36|101.45|99.25|0
1712119500000|2024-04-03 04:45:00|101.45|99.25|101.45|99.25|101.45|99.25|101.25|99.05|0
1712119800000|2024-04-03 04:50:00|101.52|99.32|101.31|99.11|101.52|99.32|101.31|99.11|0
1712120100000|2024-04-03 04:55:00|101.35|99.15|101.45|99.25|101.51|99.31|101.31|99.11|0
1712120400000|2024-04-03 05:00:00|101.38|99.18|101.34|99.14|101.58|99.38|101.31|99.11|0
1712120700000|2024-04-03 05:05:00|101.31|99.11|101.71|99.51|101.78|99.58|101.31|99.11|0
1712121000000|2024-04-03 05:10:00|101.78|99.58|101.64|99.44|101.85|99.65|101.51|99.31|0
1712121300000|2024-04-03 05:15:00|101.71|99.51|101.78|99.58|101.78|99.58|101.57|99.37|0
1712121600000|2024-04-03 05:20:00|101.71|99.51|101.44|99.24|101.71|99.51|101.44|99.24|0
1712121900000|2024-04-03 05:25:00|101.47|99.27|101.64|99.44|101.77|99.57|101.44|99.24|0
1712122200000|2024-04-03 05:30:00|101.57|99.37|101.7|99.5|101.7|99.5|101.57|99.37|0
1712122500000|2024-04-03 05:35:00|101.64|99.44|102.07|99.87|102.18|99.98|101.64|99.44|0
1712122800000|2024-04-03 05:40:00|102.11|99.91|102.11|99.91|102.11|99.91|101.9|99.7|0
1712123100000|2024-04-03 05:45:00|102.07|99.87|102.44|100.24|102.58|100.38|102.07|99.87|0
1712123400000|2024-04-03 05:50:00|102.41|100.21|102.68|100.48|102.78|100.58|102.31|100.11|0
1712123700000|2024-04-03 05:55:00|102.65|100.45|102.64|100.44|102.78|100.58|102.58|100.38|0
1712124000000|2024-04-03 06:00:00|102.71|100.51|102.81|100.61|103.29|101.09|102.68|100.48|0
1712124300000|2024-04-03 06:05:00|102.85|100.65|102.84|100.64|103.12|100.92|102.78|100.58|0
1712124600000|2024-04-03 06:10:00|102.91|100.71|102.26|100.06|102.91|100.71|102.26|100.06|0
1712124900000|2024-04-03 06:15:00|102.23|100.03|102.09|99.89|102.3|100.1|102.09|99.89|0
1712125200000|2024-04-03 06:20:00|102.06|99.86|102.29|100.09|102.29|100.09|102.02|99.82|0
1712125500000|2024-04-03 06:25:00|102.23|100.03|102.43|100.23|102.5|100.3|102.22|100.02|0
1712125800000|2024-04-03 06:30:00|102.36|100.16|102.22|100.02|102.53|100.33|102.15|99.95|0
1712126100000|2024-04-03 06:35:00|102.32|100.12|102.22|100.02|102.49|100.29|101.88|99.68|0
1712126400000|2024-04-03 06:40:00|102.15|99.95|101.88|99.68|102.19|99.99|101.81|99.61|0
1712126700000|2024-04-03 06:45:00|101.95|99.75|101.64|99.44|102.01|99.81|101.61|99.41|0
1712127000000|2024-04-03 06:50:00|101.67|99.47|101.74|99.54|101.88|99.68|101.64|99.44|0
1712127300000|2024-04-03 06:55:00|101.81|99.61|102.01|99.81|102.01|99.81|101.67|99.47|0
1712127600000|2024-04-03 07:00:00|101.94|99.74|101.4|99.2|101.94|99.74|101.2|99|0
1712127900000|2024-04-03 07:05:00|101.47|99.27|102|99.8|102.55|100.35|101.47|99.27|0
1712128200000|2024-04-03 07:10:00|101.94|99.74|101.33|99.13|102.11|99.91|101.33|99.13|0
1712128500000|2024-04-03 07:15:00|101.39|99.19|101.59|99.39|101.59|99.39|101.19|98.99|0
1712128800000|2024-04-03 07:20:00|101.63|99.43|101.59|99.39|101.8|99.6|101.32|99.12|0
1712129100000|2024-04-03 07:25:00|101.66|99.46|101.79|99.59|101.86|99.66|101.46|99.26|0
1712129400000|2024-04-03 07:30:00|101.86|99.66|101.93|99.73|102.47|100.27|101.86|99.66|0
1712129700000|2024-04-03 07:35:00|101.89|99.69|101.93|99.73|102.2|100|101.55|99.35|0
1712130000000|2024-04-03 07:40:00|101.86|99.66|101.42|99.22|101.86|99.66|101.28|99.08|0
1712130300000|2024-04-03 07:45:00|101.38|99.18|102.46|100.26|102.46|100.26|101.38|99.18|0
1712130600000|2024-04-03 07:50:00|102.4|100.2|102.94|100.74|102.94|100.74|102.12|99.92|0
1712130900000|2024-04-03 07:55:00|102.87|100.67|102.87|100.67|102.87|100.67|102.53|100.33|0
1712131200000|2024-04-03 08:00:00|102.8|100.6|101.98|99.78|102.94|100.74|101.78|99.58|0
1712131500000|2024-04-03 08:05:00|102.05|99.85|102.08|99.88|102.59|100.39|101.91|99.71|0
1712131800000|2024-04-03 08:10:00|102.18|99.98|102.05|99.85|102.52|100.32|102.05|99.85|0
1712132100000|2024-04-03 08:15:00|102.11|99.91|101.84|99.64|102.52|100.32|101.84|99.64|0
1712132400000|2024-04-03 08:20:00|101.77|99.57|101.98|99.78|102.18|99.98|101.64|99.44|0
1712132700000|2024-04-03 08:25:00|101.91|99.71|102.11|99.91|102.18|99.98|101.84|99.64|0
1712133000000|2024-04-03 08:30:00|102.04|99.84|102.01|99.81|102.11|99.91|101.6|99.4|0
1712133300000|2024-04-03 08:35:00|102.04|99.84|101.83|99.63|102.24|100.04|101.77|99.57|0
1712133600000|2024-04-03 08:40:00|101.9|99.7|101.76|99.56|102.1|99.9|101.7|99.5|0
1712133900000|2024-04-03 08:45:00|101.83|99.63|100.85|98.65|101.83|99.63|100.75|98.55|0
1712134200000|2024-04-03 08:50:00|100.82|98.62|101.15|98.95|101.15|98.95|100.82|98.62|0
1712134500000|2024-04-03 08:55:00|101.22|99.02|101.62|99.42|101.62|99.42|101.22|99.02|0
1712134800000|2024-04-03 09:00:00|101.59|99.39|101.82|99.62|101.89|99.69|101.55|99.35|0
1712135100000|2024-04-03 09:05:00|101.76|99.56|101.42|99.22|101.76|99.56|101.42|99.22|0
1712135400000|2024-04-03 09:10:00|101.35|99.15|101.08|98.88|101.48|99.28|101.01|98.81|0
1712135700000|2024-04-03 09:15:00|101.21|99.01|101.08|98.88|101.35|99.15|101.01|98.81|0
1712136000000|2024-04-03 09:20:00|101.01|98.81|101.55|99.35|101.55|99.35|101.01|98.81|0
1712136300000|2024-04-03 09:25:00|101.61|99.41|102.02|99.82|102.02|99.82|101.61|99.41|0
1712136600000|2024-04-03 09:30:00|101.92|99.72|101.54|99.34|101.95|99.75|101.47|99.27|0
1712136900000|2024-04-03 09:35:00|101.51|99.31|101.54|99.34|101.68|99.48|101.31|99.11|0
1712137200000|2024-04-03 09:40:00|101.47|99.27|101.47|99.27|101.64|99.44|101.34|99.14|0
1712137500000|2024-04-03 09:45:00|101.54|99.34|101.94|99.74|102.08|99.88|101.54|99.34|0
1712137800000|2024-04-03 09:50:00|101.87|99.67|102.59|100.39|102.59|100.39|101.87|99.67|0
1712138100000|2024-04-03 09:55:00|102.66|100.46|102.69|100.49|102.82|100.62|102.55|100.35|0
1712138400000|2024-04-03 10:00:00|102.62|100.42|102.55|100.35|102.89|100.69|102.48|100.28|0
1712138700000|2024-04-03 10:05:00|102.58|100.38|102.34|100.14|102.75|100.55|102.21|100.01|0
1712139000000|2024-04-03 10:10:00|102.27|100.07|102.48|100.28|102.68|100.48|102.21|100.01|0
1712139300000|2024-04-03 10:15:00|102.54|100.34|102.2|100|102.54|100.34|102.2|100|0
1712139600000|2024-04-03 10:20:00|102.27|100.07|102.34|100.14|102.34|100.14|102.07|99.87|0
1712139900000|2024-04-03 10:25:00|102.4|100.2|102.61|100.41|102.61|100.41|102.34|100.14|0
1712140200000|2024-04-03 10:30:00|102.54|100.34|102.88|100.68|103.01|100.81|102.27|100.07|0
1712140500000|2024-04-03 10:35:00|102.81|100.61|103.05|100.85|103.08|100.88|102.6|100.4|0
1712140800000|2024-04-03 10:40:00|103.01|100.81|102.6|100.4|103.08|100.88|102.53|100.33|0
1712141100000|2024-04-03 10:45:00|102.67|100.47|102.33|100.13|102.74|100.54|102.26|100.06|0
1712141400000|2024-04-03 10:50:00|102.26|100.06|101.84|99.64|102.51|100.31|101.24|99.04|0
1712141700000|2024-04-03 10:55:00|101.77|99.57|101.77|99.57|102.04|99.84|101.77|99.57|0
1712142000000|2024-04-03 11:00:00|101.7|99.5|100.79|98.59|101.7|99.5|100.75|98.55|0
1712142300000|2024-04-03 11:05:00|100.75|98.55|101.43|99.23|101.43|99.23|100.62|98.42|0
1712142600000|2024-04-03 11:10:00|101.36|99.16|100.82|98.62|101.43|99.23|100.82|98.62|0
1712142900000|2024-04-03 11:15:00|100.75|98.55|100.55|98.35|100.79|98.59|100.28|98.08|0
1712143200000|2024-04-03 11:20:00|100.58|98.38|100.34|98.14|100.68|98.48|100.14|97.94|0
1712143500000|2024-04-03 11:25:00|100.41|98.21|100.21|98.01|100.68|98.48|100.14|97.94|0
1712143800000|2024-04-03 11:30:00|100.24|98.04|100.07|97.87|100.34|98.14|99.67|97.47|0
1712144100000|2024-04-03 11:35:00|100|97.8|100.34|98.14|100.41|98.21|99.94|97.74|0
1712144400000|2024-04-03 11:40:00|100.27|98.07|100.81|98.61|100.81|98.61|100.27|98.07|0
1712144700000|2024-04-03 11:45:00|100.74|98.54|100.94|98.74|101.01|98.81|100.54|98.34|0
1712145000000|2024-04-03 11:50:00|100.87|98.67|99.86|97.66|100.94|98.74|99.6|97.4|0
1712145300000|2024-04-03 11:55:00|99.93|97.73|99.66|97.46|100.06|97.86|99.46|97.26|0
1712145600000|2024-04-03 12:00:00|99.73|97.53|98.69|96.49|100.55|98.35|98.69|96.49|0
1712145900000|2024-04-03 12:05:00|98.82|96.62|98.49|96.29|98.89|96.69|98.49|96.29|0
1712146200000|2024-04-03 12:10:00|98.42|96.22|99.12|96.92|99.15|96.95|98.42|96.22|0
1712146500000|2024-04-03 12:15:00|99.08|96.88|99.45|97.25|99.99|97.79|99.08|96.88|0
1712146800000|2024-04-03 12:20:00|99.28|97.08|100.42|98.22|100.42|98.22|99.21|97.01|0
1712147100000|2024-04-03 12:25:00|100.35|98.15|101.7|99.5|101.87|99.67|100.28|98.08|0
1712147400000|2024-04-03 12:30:00|101.83|99.63|101.29|99.09|102.04|99.84|101.15|98.95|0
1712147700000|2024-04-03 12:35:00|101.22|99.02|100.68|98.48|101.49|99.29|100.61|98.41|0
1712148000000|2024-04-03 12:40:00|100.61|98.41|100.88|98.68|101.29|99.09|100.61|98.41|0
1712148300000|2024-04-03 12:45:00|100.95|98.75|101.76|99.56|101.76|99.56|100.95|98.75|0
1712148600000|2024-04-03 12:50:00|101.69|99.49|101.01|98.81|102.44|100.24|101.01|98.81|0
1712148900000|2024-04-03 12:55:00|101.08|98.88|101.35|99.15|101.69|99.49|100.67|98.47|0
1712149200000|2024-04-03 13:00:00|101.42|99.22|100.94|98.74|101.42|99.22|100.81|98.61|0
1712149500000|2024-04-03 13:05:00|101.01|98.81|101.14|98.94|101.41|99.21|100.6|98.4|0
1712149800000|2024-04-03 13:10:00|101.21|99.01|101.78|99.58|101.95|99.75|101.21|99.01|0
1712150100000|2024-04-03 13:15:00|101.75|99.55|102.09|99.89|102.57|100.37|101.54|99.34|0
1712150400000|2024-04-03 13:20:00|102.15|99.95|102.63|100.43|102.84|100.64|101.92|99.72|0
1712150700000|2024-04-03 13:25:00|102.7|100.5|102.08|99.88|102.84|100.64|102.08|99.88|0
1712151000000|2024-04-03 13:30:00|102.01|99.81|100.66|98.46|102.01|99.81|100.32|98.12|0
1712151300000|2024-04-03 13:35:00|100.73|98.53|99.99|97.79|100.79|98.59|99.79|97.59|0
1712151600000|2024-04-03 13:40:00|99.85|97.65|100.39|98.19|100.52|98.32|99.72|97.52|0
1712151900000|2024-04-03 13:45:00|100.45|98.25|100.18|97.98|100.52|98.32|99.52|97.32|0
1712152200000|2024-04-03 13:50:00|100.12|97.92|99.71|97.51|100.18|97.98|99.65|97.45|0
1712152500000|2024-04-03 13:55:00|99.65|97.45|100.21|98.01|100.58|98.38|99.58|97.38|0
1712152800000|2024-04-03 14:00:00|99.14|96.94|96.02|93.82|99.14|96.94|95.44|93.24|0
1712153100000|2024-04-03 14:05:00|95.83|93.63|97.13|94.93|97.19|94.99|95.12|92.92|0
1712153400000|2024-04-03 14:10:00|97|94.8|95.59|93.39|98.07|95.87|95.53|93.33|0
1712153700000|2024-04-03 14:15:00|95.47|93.27|95.08|92.88|96.05|93.85|94.95|92.75|0
1712154000000|2024-04-03 14:20:00|95.01|92.81|95.17|92.97|95.46|93.26|94.88|92.68|0
1712154300000|2024-04-03 14:25:00|95.2|93|95.14|92.94|95.33|93.13|94.56|92.36|0
1712154600000|2024-04-03 14:30:00|95.07|92.87|93.67|91.47|95.82|93.62|93.22|91.02|0
1712154900000|2024-04-03 14:35:00|93.6|91.4|93.73|91.53|93.98|91.78|93.19|90.99|0
1712155200000|2024-04-03 14:40:00|93.76|91.56|93.53|91.33|94.24|92.04|93.47|91.27|0
1712155500000|2024-04-03 14:45:00|93.47|91.27|93.41|91.21|93.73|91.53|93.15|90.95|0
1712155800000|2024-04-03 14:50:00|93.34|91.14|93.02|90.82|93.34|91.14|92.64|90.44|0
1712156100000|2024-04-03 14:55:00|92.96|90.76|93.02|90.82|93.34|91.14|92.7|90.5|0
1712156400000|2024-04-03 15:00:00|92.83|90.63|92.76|90.56|93.15|90.95|92.64|90.44|0
1712156700000|2024-04-03 15:05:00|92.7|90.5|92.57|90.37|92.83|90.63|92.51|90.31|0
1712157000000|2024-04-03 15:10:00|92.51|90.31|92.12|89.92|92.97|90.77|92.12|89.92|0
1712157300000|2024-04-03 15:15:00|92.15|89.95|92.31|90.11|92.69|90.49|92.05|89.85|0
1712157600000|2024-04-03 15:20:00|92.24|90.04|92.05|89.85|92.34|90.14|91.99|89.79|0
1712157900000|2024-04-03 15:25:00|92.11|89.91|92.3|90.1|92.3|90.1|92.05|89.85|0
1712158200000|2024-04-03 15:30:00|92.11|89.91|92.49|90.29|92.49|90.29|91.99|89.79|0
1712158500000|2024-04-03 15:35:00|92.43|90.23|92.42|90.22|92.49|90.29|92.05|89.85|0
1712158800000|2024-04-03 15:40:00|92.36|90.16|92.42|90.22|92.42|90.22|91.98|89.78|0
1712159100000|2024-04-03 15:45:00|92.49|90.29|92.61|90.41|92.87|90.67|92.42|90.22|0
1712159400000|2024-04-03 15:50:00|92.67|90.47|93.56|91.36|93.76|91.56|92.61|90.41|0
1712159700000|2024-04-03 15:55:00|93.63|91.43|94.14|91.94|94.14|91.94|92.78|90.58|0
1712160000000|2024-04-03 16:00:00|94.08|91.88|94.85|92.65|94.98|92.78|94.08|91.88|0
1712160300000|2024-04-03 16:05:00|94.91|92.71|94.46|92.26|94.97|92.77|94.39|92.19|0
1712160600000|2024-04-03 16:10:00|94.52|92.32|94.46|92.26|95.3|93.1|94.07|91.87|0
1712160900000|2024-04-03 16:15:00|94.52|92.32|93.81|91.61|94.97|92.77|93.75|91.55|0
1712161200000|2024-04-03 16:20:00|93.75|91.55|93.24|91.04|93.88|91.68|93.11|90.91|0
1712161500000|2024-04-03 16:25:00|93.17|90.97|92.98|90.78|93.75|91.55|92.98|90.78|0
1712161800000|2024-04-03 16:30:00|93.04|90.84|92.85|90.65|93.17|90.97|92.47|90.27|0
1712162100000|2024-04-03 16:35:00|92.91|90.71|95.68|93.48|96.26|94.06|92.79|90.59|0
1712162400000|2024-04-03 16:40:00|96|93.8|93.8|91.6|96|93.8|93.61|91.41|0
1712162700000|2024-04-03 16:45:00|93.87|91.67|93.87|91.67|94.32|92.12|93.61|91.41|0
1712163000000|2024-04-03 16:50:00|93.93|91.73|93.35|91.15|93.99|91.79|92.84|90.64|0
1712163300000|2024-04-03 16:55:00|93.29|91.09|93.83|91.63|93.86|91.66|93.03|90.83|0
1712163600000|2024-04-03 17:00:00|93.67|91.47|93.54|91.34|93.86|91.66|93.16|90.96|0
1712163900000|2024-04-03 17:05:00|93.6|91.4|93.41|91.21|93.8|91.6|93.22|91.02|0
1712164200000|2024-04-03 17:10:00|93.35|91.15|93.34|91.14|93.47|91.27|93.09|90.89|0
1712164500000|2024-04-03 17:15:00|93.41|91.21|93.34|91.14|93.79|91.59|93.22|91.02|0
1712164800000|2024-04-03 17:20:00|93.41|91.21|93.34|91.14|93.6|91.4|92.96|90.76|0
1712165100000|2024-04-03 17:25:00|93.28|91.08|93.02|90.82|93.28|91.08|92.89|90.69|0
1712165400000|2024-04-03 17:30:00|92.89|90.69|93.08|90.88|93.53|91.33|92.89|90.69|0
1712165700000|2024-04-03 17:35:00|93.15|90.95|93.59|91.39|93.59|91.39|93.02|90.82|0
1712166000000|2024-04-03 17:40:00|93.53|91.33|93.21|91.01|93.53|91.33|92.95|90.75|0
1712166300000|2024-04-03 17:45:00|93.24|91.04|92.95|90.75|93.33|91.13|92.76|90.56|0
1712166600000|2024-04-03 17:50:00|92.89|90.69|92.88|90.68|93.01|90.81|92.57|90.37|0
1712166900000|2024-04-03 17:55:00|92.95|90.75|93.14|90.94|93.39|91.19|92.82|90.62|0
1712167200000|2024-04-03 18:00:00|93.2|91|93.2|91|93.46|91.26|93.07|90.87|0
1712167500000|2024-04-03 18:05:00|93.26|91.06|92.82|90.62|93.26|91.06|92.56|90.36|0
1712167800000|2024-04-03 18:10:00|92.78|90.58|93.19|90.99|93.19|90.99|92.56|90.36|0
1712168100000|2024-04-03 18:15:00|93.13|90.93|93.38|91.18|93.96|91.76|93|90.8|0
1712168400000|2024-04-03 18:20:00|93.45|91.25|93.45|91.25|93.7|91.5|93.32|91.12|0
1712168700000|2024-04-03 18:25:00|93.51|91.31|94.08|91.88|94.15|91.95|93.51|91.31|0
1712169000000|2024-04-03 18:30:00|94.15|91.95|94.08|91.88|94.6|92.4|94.02|91.82|0
1712169300000|2024-04-03 18:35:00|94.02|91.82|93.82|91.62|94.02|91.82|93.63|91.43|0
1712169600000|2024-04-03 18:40:00|93.76|91.56|93.89|91.69|94.14|91.94|93.5|91.3|0
1712169900000|2024-04-03 18:45:00|93.95|91.75|94.46|92.26|94.46|92.26|93.89|91.69|0
1712170200000|2024-04-03 18:50:00|94.4|92.2|94.4|92.2|94.98|92.78|94.14|91.94|0
1712170500000|2024-04-03 18:55:00|94.33|92.13|94.65|92.45|94.91|92.71|94.14|91.94|0
1712170800000|2024-04-03 19:00:00|94.72|92.52|94.91|92.71|95.3|93.1|94.65|92.45|0
1712171100000|2024-04-03 19:05:00|94.97|92.77|94.97|92.77|95.16|92.96|94.58|92.38|0
1712171400000|2024-04-03 19:10:00|94.91|92.71|98.05|95.85|98.31|96.11|94.91|92.71|0
1712171700000|2024-04-03 19:15:00|97.98|95.78|98.11|95.91|100.26|98.06|97.45|95.25|0
1712172000000|2024-04-03 19:20:00|98.04|95.84|98.97|96.77|98.97|96.77|97.12|94.92|0
1712172300000|2024-04-03 19:25:00|98.91|96.71|98.27|96.07|99.17|96.97|98.04|95.84|0
1712172600000|2024-04-03 19:30:00|98.24|96.04|97.31|95.11|98.9|96.7|97.31|95.11|0
1712172900000|2024-04-03 19:35:00|97.24|95.04|96.19|93.99|97.24|95.04|95.8|93.6|0
1712173200000|2024-04-03 19:40:00|96.25|94.05|95.93|93.73|96.52|94.32|95.73|93.53|0
1712173500000|2024-04-03 19:45:00|95.8|93.6|93.45|91.25|96.39|94.19|93.45|91.25|0
1712173800000|2024-04-03 19:50:00|93.65|91.45|94.23|92.03|94.42|92.22|93.45|91.25|0
1712174100000|2024-04-03 19:55:00|94.49|92.29|94.03|91.83|95.2|93|93.77|91.57|0
1712174400000|2024-04-03 20:00:00|94.22|92.02|93.25|91.05|94.22|92.02|92.93|90.73|0
1712174700000|2024-04-03 20:05:00|93.19|90.99|93.45|91.25|93.45|91.25|93|90.8|0
1712175000000|2024-04-03 20:10:00|93.38|91.18|93.25|91.05|93.45|91.25|93.06|90.86|0
1712175300000|2024-04-03 20:15:00|93.35|90.95|93.28|90.88|93.35|90.95|93.16|90.76|0
1712175600000|2024-04-03 20:20:00|93.35|90.95|93.28|90.88|93.41|91.01|93.22|90.82|0
1712175900000|2024-04-03 20:25:00|93.22|90.82|93.15|90.75|93.28|90.88|93.15|90.75|0
1712176200000|2024-04-03 20:30:00|93.09|90.69|93.15|90.75|93.15|90.75|93.02|90.62|0
1712176500000|2024-04-03 20:35:00|93.09|90.69|93.02|90.62|93.15|90.75|92.96|90.56|0
1712176800000|2024-04-03 20:40:00|92.99|90.59|93.02|90.62|93.02|90.62|92.89|90.49|0
1712177100000|2024-04-03 20:45:00|93.08|90.68|92.95|90.55|93.08|90.68|92.89|90.49|0
1712177400000|2024-04-03 20:50:00|93.02|90.62|93.08|90.68|93.08|90.68|92.95|90.55|0
1712177700000|2024-04-03 20:55:00|93.05|90.65|93.43|91.03|93.5|91.1|93.01|90.61|0
1712178000000|2024-04-03 21:00:00|93.34|90.94|93.39|90.99|93.41|91.01|93.32|90.92|0
1712178300000|2024-04-03 21:05:00|93.37|90.97|93.34|90.94|93.37|90.97|93.23|90.83|0
1712178600000|2024-04-03 21:10:00|93.33|90.93|93.27|90.87|93.33|90.93|93.27|90.87|0
1712178900000|2024-04-03 21:15:00|93.25|90.85|93.42|91.02|93.48|91.08|93.25|90.85|0
1712179200000|2024-04-03 21:20:00|93.41|91.01|93.35|90.95|93.41|91.01|93.3|90.9|0
1712179500000|2024-04-03 21:25:00|93.37|90.97|93.32|90.92|93.37|90.97|93.29|90.89|0
1712179800000|2024-04-03 21:30:00|93.3|90.9|93.26|90.86|93.32|90.92|93.26|90.86|0
1712180100000|2024-04-03 21:35:00|93.27|90.87|93.28|90.88|93.34|90.94|93.27|90.87|0
1712180400000|2024-04-03 21:40:00|93.27|90.87|93.22|90.82|93.27|90.87|93.2|90.8|0
1712180700000|2024-04-03 21:45:00|93.24|90.84|93.18|90.78|93.24|90.84|93.17|90.77|0
1712181000000|2024-04-03 21:50:00|93.11|90.71|93.16|90.76|93.2|90.8|93.11|90.71|0
1712181300000|2024-04-03 21:55:00|93.15|90.75|93.06|90.66|93.15|90.75|93.06|90.66|0
1712181600000|2024-04-03 22:00:00|93.22|90.82|93.82|91.42|93.83|91.43|93.22|90.82|0
1712181900000|2024-04-03 22:05:00|93.76|91.36|93.63|91.23|93.76|91.36|93.57|91.17|0
1712182500000|2024-04-03 22:15:00|93.69|91.29|93.88|91.48|93.89|91.49|93.69|91.29|0
1712182800000|2024-04-03 22:20:00|93.82|91.42|93.75|91.35|93.82|91.42|93.69|91.29|0
1712183100000|2024-04-03 22:25:00|93.69|91.29|93.62|91.22|93.75|91.35|93.62|91.22|0
1712183400000|2024-04-03 22:30:00|93.69|91.29|93.68|91.28|93.82|91.42|93.62|91.22|0
1712183700000|2024-04-03 22:35:00|93.62|91.22|93.55|91.15|93.68|91.28|93.49|91.09|0
1712184000000|2024-04-03 22:40:00|93.62|91.22|93.65|91.25|93.68|91.28|93.55|91.15|0
1712184300000|2024-04-03 22:45:00|93.68|91.28|93.61|91.21|93.74|91.34|93.61|91.21|0
1712184600000|2024-04-03 22:50:00|93.65|91.25|93.68|91.28|93.74|91.34|93.61|91.21|0
1712184900000|2024-04-03 22:55:00|93.61|91.21|93.55|91.15|93.68|91.28|93.55|91.15|0
1712185200000|2024-04-03 23:00:00|93.48|91.08|93.61|91.21|93.61|91.21|93.48|91.08|0
1712185500000|2024-04-03 23:05:00|93.58|91.18|93.35|90.95|93.61|91.21|93.35|90.95|0
1712185800000|2024-04-03 23:10:00|93.29|90.89|93.09|90.69|93.29|90.89|93.09|90.69|0
1712186100000|2024-04-03 23:15:00|93.03|90.63|93.09|90.69|93.16|90.76|93.03|90.63|0
1712186400000|2024-04-03 23:20:00|93.12|90.72|92.9|90.5|93.12|90.72|92.9|90.5|0
1712186700000|2024-04-03 23:25:00|92.83|90.43|92.26|89.86|92.9|90.5|92.19|89.79|0
1712187000000|2024-04-03 23:30:00|92.13|89.73|91.05|88.65|92.19|89.79|89.55|87.15|0
1712187300000|2024-04-03 23:35:00|90.99|88.59|91.43|89.03|91.56|89.16|90.99|88.59|0
1712187600000|2024-04-03 23:40:00|91.4|89|91.17|88.77|91.43|89.03|91.11|88.71|0
1712187900000|2024-04-03 23:45:00|91.24|88.84|91.3|88.9|91.58|89.18|91.17|88.77|0
1712188200000|2024-04-03 23:50:00|91.36|88.96|91.36|88.96|91.42|89.02|91.04|88.64|0
1712188500000|2024-04-03 23:55:00|91.33|88.93|90.98|88.58|91.42|89.02|90.98|88.58|0
1712188800000|2024-04-04 00:00:00|91.01|88.61|91.73|89.33|91.86|89.46|90.98|88.58|0
1712189100000|2024-04-04 00:05:00|91.8|89.4|91.86|89.46|91.92|89.52|91.61|89.21|0
1712189400000|2024-04-04 00:10:00|91.8|89.4|91.86|89.46|91.86|89.46|91.61|89.21|0
1712189700000|2024-04-04 00:15:00|91.63|89.43|91.5|89.3|91.63|89.43|91.31|89.11|0
1712190000000|2024-04-04 00:20:00|91.54|89.34|91.5|89.3|91.57|89.37|91.31|89.11|0
1712190300000|2024-04-04 00:25:00|91.56|89.36|91.37|89.17|91.56|89.36|91.31|89.11|0
1712190600000|2024-04-04 00:30:00|91.31|89.11|91.75|89.55|91.81|89.61|91.31|89.11|0
1712190900000|2024-04-04 00:35:00|91.81|89.61|91.37|89.17|91.81|89.61|91.24|89.04|0
1712191200000|2024-04-04 00:40:00|91.4|89.2|93.86|91.66|93.89|91.69|91.37|89.17|0
1712191500000|2024-04-04 00:45:00|93.89|91.69|93.93|91.73|94.02|91.82|93.77|91.57|0
1712191800000|2024-04-04 00:50:00|93.87|91.67|94.12|91.92|94.19|91.99|93.87|91.67|0
1712192100000|2024-04-04 00:55:00|94.19|91.99|94.19|91.99|94.19|91.99|94|91.8|0
1712192400000|2024-04-04 01:00:00|94.12|91.92|94.25|92.05|94.31|92.11|93.99|91.79|0
1712192700000|2024-04-04 01:05:00|94.28|92.08|94.37|92.17|94.41|92.21|94.18|91.98|0
1712193000000|2024-04-04 01:10:00|94.44|92.24|94.24|92.04|94.44|92.24|94.18|91.98|0
1712193300000|2024-04-04 01:15:00|94.28|92.08|94.11|91.91|94.28|92.08|94.11|91.91|0
1712193600000|2024-04-04 01:20:00|94.18|91.98|93.92|91.72|94.18|91.98|93.92|91.72|0
1712193900000|2024-04-04 01:25:00|93.95|91.75|94.11|91.91|94.11|91.91|93.92|91.72|0
1712194200000|2024-04-04 01:30:00|94.08|91.88|94.04|91.84|94.11|91.91|93.92|91.72|0
1712194500000|2024-04-04 01:35:00|93.98|91.78|94.04|91.84|94.08|91.88|93.98|91.78|0
1712194800000|2024-04-04 01:40:00|93.98|91.78|94.23|92.03|94.3|92.1|93.95|91.75|0
1712195100000|2024-04-04 01:45:00|94.2|92|94.1|91.9|94.2|92|93.85|91.65|0
1712195400000|2024-04-04 01:50:00|94.04|91.84|93.97|91.77|94.1|91.9|93.97|91.77|0
1712195700000|2024-04-04 01:55:00|94.01|91.81|93.97|91.77|94.04|91.84|93.91|91.71|0
1712196000000|2024-04-04 02:00:00|93.91|91.71|93.13|90.93|94.07|91.87|93.13|90.93|0
1712196300000|2024-04-04 02:05:00|93.19|90.99|93.26|91.06|93.38|91.18|93.19|90.99|0
1712196600000|2024-04-04 02:10:00|93.19|90.99|93.13|90.93|93.19|90.99|93|90.8|0
1712196900000|2024-04-04 02:15:00|93.06|90.86|93.44|91.24|93.51|91.31|93.06|90.86|0
1712197200000|2024-04-04 02:20:00|93.51|91.31|93.38|91.18|93.51|91.31|93.32|91.12|0
1712197500000|2024-04-04 02:25:00|93.41|91.21|93.12|90.92|93.44|91.24|93.12|90.92|0
1712197800000|2024-04-04 02:30:00|93.09|90.89|92.99|90.79|93.09|90.89|92.93|90.73|0
1712198100000|2024-04-04 02:35:00|92.96|90.76|92.93|90.73|92.99|90.79|92.86|90.66|0
1712198400000|2024-04-04 02:40:00|92.99|90.79|92.86|90.66|92.99|90.79|92.86|90.66|0
1712198700000|2024-04-04 02:45:00|92.8|90.6|92.73|90.53|92.92|90.72|92.73|90.53|0
1712199000000|2024-04-04 02:50:00|92.8|90.6|92.86|90.66|92.86|90.66|92.8|90.6|0
1712199300000|2024-04-04 02:55:00|92.92|90.72|92.92|90.72|92.98|90.78|92.86|90.66|0
1712199600000|2024-04-04 03:00:00|92.86|90.66|92.79|90.59|92.98|90.78|92.79|90.59|0
1712199900000|2024-04-04 03:05:00|92.82|90.62|92.79|90.59|92.85|90.65|92.73|90.53|0
1712200200000|2024-04-04 03:10:00|92.82|90.62|92.53|90.33|92.82|90.62|92.47|90.27|0
1712200500000|2024-04-04 03:15:00|92.6|90.4|92.53|90.33|92.6|90.4|92.47|90.27|0
1712200800000|2024-04-04 03:20:00|92.47|90.27|92.59|90.39|92.6|90.4|92.47|90.27|0
1712201100000|2024-04-04 03:25:00|92.53|90.33|92.53|90.33|92.66|90.46|92.47|90.27|0
1712201400000|2024-04-04 03:30:00|92.5|90.3|92.72|90.52|92.78|90.58|92.5|90.3|0
1712201700000|2024-04-04 03:35:00|92.65|90.45|92.84|90.64|92.84|90.64|92.65|90.45|0
1712202000000|2024-04-04 03:40:00|92.78|90.58|92.52|90.32|92.78|90.58|92.46|90.26|0
1712202300000|2024-04-04 03:45:00|92.59|90.39|92.58|90.38|92.65|90.45|92.52|90.32|0
1712202600000|2024-04-04 03:50:00|92.65|90.45|92.43|90.23|92.65|90.45|92.39|90.19|0
1712202900000|2024-04-04 03:55:00|92.39|90.19|92.33|90.13|92.46|90.26|92.33|90.13|0
1712203200000|2024-04-04 04:00:00|92.26|90.06|92.2|90|92.45|90.25|92.14|89.94|0
1712203500000|2024-04-04 04:05:00|92.26|90.06|92.07|89.87|92.26|90.06|92.07|89.87|0
1712203800000|2024-04-04 04:10:00|92.13|89.93|92.2|90|92.32|90.12|92.13|89.93|0
1712204100000|2024-04-04 04:15:00|92.26|90.06|92.19|89.99|92.26|90.06|92.13|89.93|0
1712204400000|2024-04-04 04:20:00|92.13|89.93|92.19|89.99|92.19|89.99|92.13|89.93|0
1712204700000|2024-04-04 04:25:00|92.26|90.06|92.13|89.93|92.26|90.06|92.06|89.86|0
1712205000000|2024-04-04 04:30:00|92.1|89.9|91.94|89.74|92.13|89.93|91.94|89.74|0
1712205300000|2024-04-04 04:35:00|91.91|89.71|91.87|89.67|91.94|89.74|91.84|89.64|0
1712205600000|2024-04-04 04:40:00|91.81|89.61|91.87|89.67|91.87|89.67|91.74|89.54|0
1712205900000|2024-04-04 04:45:00|91.93|89.73|91.93|89.73|91.93|89.73|91.84|89.64|0
1712206200000|2024-04-04 04:50:00|91.99|89.79|92.12|89.92|92.12|89.92|91.99|89.79|0
1712206500000|2024-04-04 04:55:00|92.15|89.95|92.18|89.98|92.18|89.98|92.05|89.85|0
1712206800000|2024-04-04 05:00:00|92.15|89.95|92.3|90.1|92.37|90.17|92.12|89.92|0
1712207100000|2024-04-04 05:05:00|92.37|90.17|92.46|90.26|92.55|90.35|92.3|90.1|0
1712207400000|2024-04-04 05:10:00|92.49|90.29|92.36|90.16|92.49|90.29|92.36|90.16|0
1712207700000|2024-04-04 05:15:00|92.49|90.29|92.55|90.35|92.55|90.35|92.42|90.22|0
1712208000000|2024-04-04 05:20:00|92.61|90.41|92.87|90.67|92.87|90.67|92.61|90.41|0
1712208300000|2024-04-04 05:25:00|92.84|90.64|92.99|90.79|93.05|90.85|92.74|90.54|0
1712208600000|2024-04-04 05:30:00|93.02|90.82|92.93|90.73|93.05|90.85|92.93|90.73|0
1712208900000|2024-04-04 05:35:00|92.92|90.72|92.83|90.63|92.92|90.72|92.73|90.53|0
1712209200000|2024-04-04 05:40:00|92.86|90.66|92.86|90.66|92.92|90.72|92.79|90.59|0
1712209500000|2024-04-04 05:45:00|92.92|90.72|92.98|90.78|92.98|90.78|92.86|90.66|0
1712209800000|2024-04-04 05:50:00|92.92|90.72|92.85|90.65|92.98|90.78|92.85|90.65|0
1712210100000|2024-04-04 05:55:00|92.92|90.72|93.08|90.88|93.08|90.88|92.92|90.72|0
1712210400000|2024-04-04 06:00:00|93.11|90.91|93.36|91.16|93.68|91.48|93.11|90.91|0
1712210700000|2024-04-04 06:05:00|93.39|91.19|93.42|91.22|93.49|91.29|93.29|91.09|0
1712211000000|2024-04-04 06:10:00|93.36|91.16|93.29|91.09|93.36|91.16|93.04|90.84|0
1712211300000|2024-04-04 06:15:00|93.33|91.13|93.23|91.03|93.42|91.22|93.16|90.96|0
1712211600000|2024-04-04 06:20:00|93.26|91.06|93.61|91.41|93.61|91.41|93.16|90.96|0
1712211900000|2024-04-04 06:25:00|93.64|91.44|93.51|91.31|93.67|91.47|93.29|91.09|0
1712212200000|2024-04-04 06:30:00|93.38|91.18|93.44|91.24|94.09|91.89|92.92|90.72|0
1712212500000|2024-04-04 06:35:00|93.48|91.28|93.7|91.5|93.82|91.62|93.44|91.24|0
1712212800000|2024-04-04 06:40:00|93.73|91.53|93.5|91.3|93.73|91.53|93.5|91.3|0
1712213100000|2024-04-04 06:45:00|93.57|91.37|93.57|91.37|93.6|91.4|93.31|91.11|0
1712213400000|2024-04-04 06:50:00|93.63|91.43|93.69|91.49|93.69|91.49|93.5|91.3|0
1712213700000|2024-04-04 06:55:00|93.63|91.43|93.56|91.36|93.63|91.43|93.43|91.23|0
1712214000000|2024-04-04 07:00:00|93.63|91.43|92.99|90.79|93.82|91.62|92.99|90.79|0
1712214300000|2024-04-04 07:05:00|93.05|90.85|93.88|91.68|93.94|91.74|92.96|90.76|0
1712214600000|2024-04-04 07:10:00|93.81|91.61|92.98|90.78|93.81|91.61|92.92|90.72|0
1712214900000|2024-04-04 07:15:00|93.11|90.91|92.85|90.65|93.36|91.16|92.79|90.59|0
1712215200000|2024-04-04 07:20:00|92.79|90.59|92.98|90.78|93.04|90.84|92.6|90.4|0
1712215500000|2024-04-04 07:25:00|93.04|90.84|92.6|90.4|93.04|90.84|92.41|90.21|0
1712215800000|2024-04-04 07:30:00|92.53|90.33|92.53|90.33|92.85|90.65|92.41|90.21|0
1712216100000|2024-04-04 07:35:00|92.6|90.4|92.4|90.2|92.72|90.52|92.22|90.02|0
1712216400000|2024-04-04 07:40:00|92.34|90.14|92.53|90.33|92.72|90.52|92.28|90.08|0
1712216700000|2024-04-04 07:45:00|92.66|90.46|92.53|90.33|92.78|90.58|92.53|90.33|0
1712217000000|2024-04-04 07:50:00|92.59|90.39|92.68|90.48|92.72|90.52|92.46|90.26|0
1712217300000|2024-04-04 07:55:00|92.71|90.51|92.46|90.26|92.78|90.58|92.33|90.13|0
1712217600000|2024-04-04 08:00:00|92.37|90.17|92.33|90.13|92.59|90.39|92.21|90.01|0
1712217900000|2024-04-04 08:05:00|92.27|90.07|91.95|89.75|92.27|90.07|91.83|89.63|0
1712218200000|2024-04-04 08:10:00|91.83|89.63|92.08|89.88|92.14|89.94|91.8|89.6|0
1712218500000|2024-04-04 08:15:00|92.14|89.94|91.92|89.72|92.39|90.19|91.89|89.69|0
1712218800000|2024-04-04 08:20:00|91.89|89.69|92.07|89.87|92.39|90.19|91.89|89.69|0
1712219100000|2024-04-04 08:25:00|92.01|89.81|92.01|89.81|92.2|90|91.82|89.62|0
1712219400000|2024-04-04 08:30:00|91.94|89.74|91.88|89.68|92.01|89.81|91.5|89.3|0
1712219700000|2024-04-04 08:35:00|91.82|89.62|92.26|90.06|92.26|90.06|91.57|89.37|0
1712220000000|2024-04-04 08:40:00|92.32|90.12|92.38|90.18|92.38|90.18|92.19|89.99|0
1712220300000|2024-04-04 08:45:00|92.44|90.24|92.38|90.18|92.5|90.3|92.22|90.02|0
1712220600000|2024-04-04 08:50:00|92.31|90.11|92.03|89.83|92.5|90.3|91.94|89.74|0
1712220900000|2024-04-04 08:55:00|92.06|89.86|92.37|90.17|92.47|90.27|92.06|89.86|0
1712221200000|2024-04-04 09:00:00|92.31|90.11|92.44|90.24|92.44|90.24|92.18|89.98|0
1712221500000|2024-04-04 09:05:00|92.5|90.3|92.5|90.3|92.66|90.46|92.37|90.17|0
1712221800000|2024-04-04 09:10:00|92.43|90.23|92.18|89.98|92.62|90.42|92.18|89.98|0
1712222100000|2024-04-04 09:15:00|92.24|90.04|92.08|89.88|92.24|90.04|91.93|89.73|0
1712222400000|2024-04-04 09:20:00|92.11|89.91|91.8|89.6|92.11|89.91|91.8|89.6|0
1712222700000|2024-04-04 09:25:00|91.74|89.54|91.8|89.6|91.92|89.72|91.67|89.47|0
1712223000000|2024-04-04 09:30:00|91.86|89.66|91.79|89.59|91.98|89.78|91.73|89.53|0
1712223300000|2024-04-04 09:35:00|91.83|89.63|92.04|89.84|92.04|89.84|91.83|89.63|0
1712223600000|2024-04-04 09:40:00|91.98|89.78|91.73|89.53|92.11|89.91|91.73|89.53|0
1712223900000|2024-04-04 09:45:00|91.67|89.47|92.04|89.84|92.04|89.84|91.67|89.47|0
1712224200000|2024-04-04 09:50:00|92.1|89.9|91.79|89.59|92.17|89.97|91.79|89.59|0
1712224500000|2024-04-04 09:55:00|91.85|89.65|92.04|89.84|92.04|89.84|91.79|89.59|0
1712224800000|2024-04-04 10:00:00|91.97|89.77|92.48|90.28|92.48|90.28|91.91|89.71|0
1712225100000|2024-04-04 10:05:00|92.54|90.34|92.16|89.96|92.54|90.34|92.16|89.96|0
1712225400000|2024-04-04 10:10:00|92.1|89.9|91.78|89.58|92.19|89.99|91.72|89.52|0
1712225700000|2024-04-04 10:15:00|91.72|89.52|92.03|89.83|92.03|89.83|91.72|89.52|0
1712226000000|2024-04-04 10:20:00|91.97|89.77|91.84|89.64|92.15|89.95|91.71|89.51|0
1712226300000|2024-04-04 10:25:00|91.9|89.7|91.96|89.76|91.96|89.76|91.77|89.57|0
1712226600000|2024-04-04 10:30:00|92|89.8|92.1|89.9|92.55|90.35|91.96|89.76|0
1712226900000|2024-04-04 10:35:00|92.03|89.83|92.35|90.15|92.41|90.21|92.03|89.83|0
1712227200000|2024-04-04 10:40:00|92.28|90.08|92.03|89.83|92.35|90.15|92.03|89.83|0
1712227500000|2024-04-04 10:45:00|92.09|89.89|91.84|89.64|92.09|89.89|91.84|89.64|0
1712227800000|2024-04-04 10:50:00|91.78|89.58|91.59|89.39|91.9|89.7|91.59|89.39|0
1712228100000|2024-04-04 10:55:00|91.52|89.32|91.08|88.88|91.52|89.32|91.08|88.88|0
1712228400000|2024-04-04 11:00:00|91.02|88.82|91.27|89.07|91.4|89.2|91.02|88.82|0
1712228700000|2024-04-04 11:05:00|91.21|89.01|91.2|89|91.46|89.26|91.14|88.94|0
1712229000000|2024-04-04 11:10:00|91.14|88.94|91.27|89.07|91.39|89.19|91.14|88.94|0
1712229300000|2024-04-04 11:15:00|91.3|89.1|91.39|89.19|91.48|89.28|91.27|89.07|0
1712229600000|2024-04-04 11:20:00|91.45|89.25|91.57|89.37|91.64|89.44|91.26|89.06|0
1712229900000|2024-04-04 11:25:00|91.51|89.31|91.51|89.31|91.64|89.44|91.51|89.31|0
1712230200000|2024-04-04 11:30:00|91.57|89.37|91.7|89.5|91.76|89.56|91.45|89.25|0
1712230500000|2024-04-04 11:35:00|91.63|89.43|91.63|89.43|91.73|89.53|91.51|89.31|0
1712230800000|2024-04-04 11:40:00|91.6|89.4|91.94|89.74|91.94|89.74|91.38|89.18|0
1712231100000|2024-04-04 11:45:00|91.88|89.68|91.88|89.68|91.98|89.78|91.57|89.37|0
1712231400000|2024-04-04 11:50:00|91.91|89.71|91.63|89.43|92|89.8|91.5|89.3|0
1712231700000|2024-04-04 11:55:00|91.69|89.49|91.66|89.46|91.75|89.55|91.56|89.36|0
1712232000000|2024-04-04 12:00:00|91.69|89.49|91.81|89.61|92.19|89.99|91.69|89.49|0
1712232300000|2024-04-04 12:05:00|91.75|89.55|91.81|89.61|91.94|89.74|91.5|89.3|0
1712232600000|2024-04-04 12:10:00|91.75|89.55|91.62|89.42|92.12|89.92|91.62|89.42|0
1712232900000|2024-04-04 12:15:00|91.59|89.39|92.06|89.86|92.06|89.86|91.56|89.36|0
1712233200000|2024-04-04 12:20:00|92.09|89.89|91.93|89.73|92.12|89.92|91.8|89.6|0
1712233500000|2024-04-04 12:25:00|91.99|89.79|91.71|89.51|92.06|89.86|91.4|89.2|0
1712233800000|2024-04-04 12:30:00|91.33|89.13|90.49|88.29|91.8|89.6|90.36|88.16|0
1712234100000|2024-04-04 12:35:00|90.43|88.23|89.68|87.48|90.49|88.29|89.68|87.48|0
1712234400000|2024-04-04 12:40:00|89.62|87.42|89.56|87.36|89.93|87.73|89.43|87.23|0
1712234700000|2024-04-04 12:45:00|89.53|87.33|88.15|85.95|89.56|87.36|88.02|85.82|0
1712235000000|2024-04-04 12:50:00|88.09|85.89|87.84|85.64|88.27|86.07|87.72|85.52|0
1712235300000|2024-04-04 12:55:00|87.78|85.58|87.54|85.34|87.78|85.58|87.23|85.03|0
1712235600000|2024-04-04 13:00:00|87.41|85.21|87.53|85.33|87.72|85.52|87.35|85.15|0
1712235900000|2024-04-04 13:05:00|87.47|85.27|87.23|85.03|87.53|85.33|87.17|84.97|0
1712236200000|2024-04-04 13:10:00|87.2|85|86.69|84.49|87.2|85|86.33|84.13|0
1712236500000|2024-04-04 13:15:00|86.63|84.43|86.63|84.43|87.08|84.88|86.57|84.37|0
1712236800000|2024-04-04 13:20:00|86.69|84.49|86.56|84.36|86.84|84.64|86.56|84.36|0
1712237100000|2024-04-04 13:25:00|86.74|84.54|86.08|83.88|86.92|84.72|86.02|83.82|0
1712237400000|2024-04-04 13:30:00|86.14|83.94|86.82|84.62|88.56|86.36|86.02|83.82|0
1712237700000|2024-04-04 13:35:00|86.76|84.56|88.08|85.88|88.27|86.07|86.58|84.38|0
1712238000000|2024-04-04 13:40:00|88.02|85.82|87.81|85.61|88.14|85.94|87.3|85.1|0
1712238300000|2024-04-04 13:45:00|87.6|85.4|87.78|85.58|88.14|85.94|87.54|85.34|0
1712238600000|2024-04-04 13:50:00|87.72|85.52|88.62|86.42|88.81|86.61|87.66|85.46|0
1712238900000|2024-04-04 13:55:00|88.56|86.36|88.62|86.42|89.17|86.97|88.56|86.36|0
1712239200000|2024-04-04 14:00:00|88.68|86.48|87.23|85.03|88.68|86.48|87.11|84.91|0
1712239500000|2024-04-04 14:05:00|87.17|84.97|87.11|84.91|87.54|85.34|86.99|84.79|0
1712239800000|2024-04-04 14:10:00|87.17|84.97|87.17|84.97|87.47|85.27|86.87|84.67|0
1712240100000|2024-04-04 14:15:00|87.11|84.91|87.41|85.21|87.59|85.39|86.93|84.73|0
1712240400000|2024-04-04 14:20:00|87.47|85.27|87.89|85.69|88.2|86|87.23|85.03|0
1712240700000|2024-04-04 14:25:00|87.83|85.63|87.22|85.02|87.95|85.75|86.98|84.78|0
1712241000000|2024-04-04 14:30:00|87.1|84.9|87.77|85.57|87.89|85.69|87.1|84.9|0
1712241300000|2024-04-04 14:35:00|87.83|85.63|87.52|85.32|87.95|85.75|87.4|85.2|0
1712241600000|2024-04-04 14:40:00|87.58|85.38|87.22|85.02|87.65|85.45|87.1|84.9|0
1712241900000|2024-04-04 14:45:00|87.16|84.96|87.28|85.08|87.46|85.26|87.1|84.9|0
1712242200000|2024-04-04 14:50:00|87.31|85.11|87.7|85.5|87.76|85.56|87.31|85.11|0
1712242500000|2024-04-04 14:55:00|87.64|85.44|87.64|85.44|87.76|85.56|87.34|85.14|0
1712242800000|2024-04-04 15:00:00|87.58|85.38|87.7|85.5|87.7|85.5|87.33|85.13|0
1712243100000|2024-04-04 15:05:00|87.64|85.44|87.94|85.74|88.06|85.86|87.51|85.31|0
1712243400000|2024-04-04 15:10:00|87.91|85.71|88.24|86.04|88.43|86.23|87.69|85.49|0
1712243700000|2024-04-04 15:15:00|88.3|86.1|88.36|86.16|88.42|86.22|88.12|85.92|0
1712244000000|2024-04-04 15:20:00|88.33|86.13|87.87|85.67|88.36|86.16|87.81|85.61|0
1712244300000|2024-04-04 15:25:00|87.93|85.73|87.57|85.37|88.18|85.98|87.57|85.37|0
1712244600000|2024-04-04 15:30:00|87.51|85.31|87.44|85.24|87.69|85.49|87.32|85.12|0
1712244900000|2024-04-04 15:35:00|87.5|85.3|87.2|85|87.5|85.3|87.2|85|0
1712245200000|2024-04-04 15:40:00|87.26|85.06|86.83|84.63|87.26|85.06|86.75|84.55|0
1712245500000|2024-04-04 15:45:00|86.71|84.51|86.89|84.69|87.08|84.88|86.65|84.45|0
1712245800000|2024-04-04 15:50:00|86.83|84.63|86.41|84.21|86.89|84.69|86.23|84.03|0
1712246100000|2024-04-04 15:55:00|86.35|84.15|86.29|84.09|86.53|84.33|86.23|84.03|0
1712246400000|2024-04-04 16:00:00|86.35|84.15|85.87|83.67|86.47|84.27|85.87|83.67|0
1712246700000|2024-04-04 16:05:00|85.81|83.61|85.03|82.83|85.87|83.67|84.8|82.6|0
1712247000000|2024-04-04 16:10:00|84.97|82.77|85.51|83.31|85.63|83.43|84.8|82.6|0
1712247300000|2024-04-04 16:15:00|85.45|83.25|85.68|83.48|85.68|83.48|85.33|83.13|0
1712247600000|2024-04-04 16:20:00|85.62|83.42|85.68|83.48|85.86|83.66|85.44|83.24|0
1712247900000|2024-04-04 16:25:00|85.62|83.42|85.62|83.42|85.8|83.6|85.56|83.36|0
1712248200000|2024-04-04 16:30:00|85.68|83.48|85.74|83.54|85.86|83.66|85.56|83.36|0
1712248500000|2024-04-04 16:35:00|85.8|83.6|85.56|83.36|85.8|83.6|85.56|83.36|0
1712248800000|2024-04-04 16:40:00|85.62|83.42|85.67|83.47|85.85|83.65|85.47|83.27|0
1712249100000|2024-04-04 16:45:00|85.73|83.53|85.67|83.47|85.73|83.53|85.49|83.29|0
1712249400000|2024-04-04 16:50:00|85.64|83.44|85.37|83.17|85.67|83.47|85.37|83.17|0
1712249700000|2024-04-04 16:55:00|85.43|83.23|85.79|83.59|86.15|83.95|85.37|83.17|0
1712250000000|2024-04-04 17:00:00|85.85|83.65|86.26|84.06|86.33|84.13|85.79|83.59|0
1712250300000|2024-04-04 17:05:00|86.2|84|85.84|83.64|86.26|84.06|85.84|83.64|0
1712250600000|2024-04-04 17:10:00|85.78|83.58|85.96|83.76|86.08|83.88|85.78|83.58|0
1712250900000|2024-04-04 17:15:00|86.02|83.82|86.14|83.94|86.26|84.06|85.96|83.76|0
1712251200000|2024-04-04 17:20:00|86.08|83.88|86.32|84.12|86.38|84.18|86.08|83.88|0
1712251500000|2024-04-04 17:25:00|86.29|84.09|86.44|84.24|86.44|84.24|86.14|83.94|0
1712251800000|2024-04-04 17:30:00|86.5|84.3|86.79|84.59|86.92|84.72|86.44|84.24|0
1712252100000|2024-04-04 17:35:00|86.86|84.66|86.91|84.71|86.92|84.72|86.64|84.44|0
1712252400000|2024-04-04 17:40:00|86.97|84.77|87.76|85.56|88.06|85.86|86.97|84.77|0
1712252700000|2024-04-04 17:45:00|87.82|85.62|88.25|86.05|88.67|86.47|87.7|85.5|0
1712253000000|2024-04-04 17:50:00|88.31|86.11|88.55|86.35|88.61|86.41|88.06|85.86|0
1712253300000|2024-04-04 17:55:00|88.61|86.41|89.72|87.52|89.97|87.77|88.43|86.23|0
1712253600000|2024-04-04 18:00:00|89.84|87.64|90.78|88.58|90.97|88.77|89.5|87.3|0
1712253900000|2024-04-04 18:05:00|90.84|88.64|93.17|90.97|93.37|91.17|90.84|88.64|0
1712254200000|2024-04-04 18:10:00|93.36|91.16|95.42|93.22|95.42|93.22|93.36|91.16|0
1712254500000|2024-04-04 18:15:00|95.69|93.49|99.69|97.49|100.23|98.03|95.29|93.09|0
1712254800000|2024-04-04 18:20:00|99.83|97.63|98.37|96.17|100.43|98.23|98.24|96.04|0
1712255100000|2024-04-04 18:25:00|98.47|96.27|101.76|99.56|102.17|99.97|97.35|95.15|0
1712255400000|2024-04-04 18:30:00|102.17|99.97|107.65|104.13|107.65|104.13|98.76|96.56|0
1712255700000|2024-04-04 18:35:00|107.37|103.85|104.44|100.92|107.58|104.06|103.55|100.03|0
1712256000000|2024-04-04 18:40:00|104.86|101.34|109.78|106.26|109.92|106.4|104.86|101.34|0
1712256300000|2024-04-04 18:45:00|109.57|106.05|107.04|103.3|109.78|106.26|107.04|103.3|0
1712256600000|2024-04-04 18:50:00|107.14|103.4|108.82|105.08|109.04|105.3|107.04|103.3|0
1712256900000|2024-04-04 18:55:00|108.89|105.15|110.81|107.07|111.82|108.08|108.82|105.08|0
1712257200000|2024-04-04 19:00:00|111.6|107.86|113.19|109.45|113.71|109.97|110.52|106.78|0
1712257500000|2024-04-04 19:05:00|112.83|109.09|107.29|103.55|112.83|109.09|106.76|103.02|0
1712257800000|2024-04-04 19:10:00|107.5|103.76|111.56|107.82|112.61|108.87|107.5|103.76|0
1712258100000|2024-04-04 19:15:00|111.53|107.79|114.65|110.91|114.87|111.13|111.53|107.79|0
1712258400000|2024-04-04 19:20:00|114.79|111.05|114.94|111.2|115.01|111.27|113.26|109.52|0
1712258700000|2024-04-04 19:25:00|114.35|110.61|116.39|113.09|116.54|113.24|114.06|110.32|0
1712259000000|2024-04-04 19:30:00|116.24|112.94|115.64|112.34|116.84|113.54|115.05|111.75|0
1712259300000|2024-04-04 19:35:00|115.72|112.42|117.89|114.59|117.97|114.67|115.72|112.42|0
1712259600000|2024-04-04 19:40:00|117.74|114.44|117.66|114.36|119.45|116.15|117.29|113.99|0
1712259900000|2024-04-04 19:45:00|117.51|114.21|117.76|114.46|119.95|116.65|115.83|112.53|0
1712260200000|2024-04-04 19:50:00|117.35|114.05|116.37|113.07|119.11|115.81|116.22|112.92|0
1712260500000|2024-04-04 19:55:00|116.67|113.37|119.98|116.68|119.98|116.68|116.59|113.29|0
1712260800000|2024-04-04 20:00:00|119.76|116.46|118.01|114.71|119.76|116.46|117.56|114.26|0
1712261100000|2024-04-04 20:05:00|117.94|114.64|118.31|115.01|118.61|115.31|117.64|114.34|0
1712261400000|2024-04-04 20:10:00|118.16|114.86|118.23|114.93|118.69|115.39|117.71|114.41|0
1712261700000|2024-04-04 20:15:00|118.38|114.78|119.82|116.22|120.28|116.68|118.38|114.78|0
1712262000000|2024-04-04 20:20:00|119.9|116.3|119.82|116.82|119.97|116.9|119.14|115.54|0
1712262300000|2024-04-04 20:25:00|119.86|116.86|120.51|117.51|120.82|117.82|119.82|116.82|0
1712262600000|2024-04-04 20:30:00|120.59|117.59|120.12|117.12|120.74|117.74|120.05|117.05|0
1712262900000|2024-04-04 20:35:00|120.16|117.16|119.51|116.51|120.2|117.2|119.44|116.44|0
1712263200000|2024-04-04 20:40:00|119.48|116.48|119.51|116.51|119.74|116.74|119.36|116.36|0
1712263500000|2024-04-04 20:45:00|119.59|116.59|119.28|116.28|119.66|116.66|119.28|116.28|0
1712263800000|2024-04-04 20:50:00|119.2|116.2|119.58|116.58|119.7|116.7|119.2|116.2|0
1712264100000|2024-04-04 20:55:00|119.51|116.51|119.57|116.21|120.07|116.73|119.47|116.14|0
1712264400000|2024-04-04 21:00:00|119.5|116.14|119.57|115.97|119.68|116.2|119.5|115.97|0
1712264700000|2024-04-04 21:05:00|119.56|115.96|119.45|115.85|119.63|116.03|119.45|115.85|0
1712265000000|2024-04-04 21:10:00|119.43|115.83|119.21|115.61|119.43|115.83|119.11|115.51|0
1712265300000|2024-04-04 21:15:00|119.2|115.6|119.24|115.64|119.31|115.71|119.2|115.6|0
1712265600000|2024-04-04 21:20:00|119.22|115.62|119.26|115.66|119.26|115.66|119.11|115.51|0
1712265900000|2024-04-04 21:25:00|119.22|115.62|119.26|115.66|119.3|115.7|119.22|115.62|0
1712266200000|2024-04-04 21:30:00|119.3|115.7|119.15|115.55|119.36|115.76|118.98|115.38|0
1712266500000|2024-04-04 21:35:00|119|115.4|119.16|115.56|119.2|115.6|118.93|115.33|0
1712266800000|2024-04-04 21:40:00|119.08|115.48|119.08|115.48|119.22|115.62|119.04|115.44|0
1712267100000|2024-04-04 21:45:00|119.07|115.47|119.12|115.52|119.12|115.52|119.06|115.46|0
1712267400000|2024-04-04 21:50:00|119.11|115.51|119.18|115.58|119.25|115.65|119.09|115.49|0
1712267700000|2024-04-04 21:55:00|119.14|115.54|119.1|115.5|119.26|115.66|119.06|115.46|0
1712268000000|2024-04-04 22:00:00|118.45|114.85|117.81|114.21|118.45|114.85|117.21|113.61|0
1712268300000|2024-04-04 22:05:00|117.89|114.29|117.06|113.46|118.04|114.44|117.06|113.46|0
1712268600000|2024-04-04 22:10:00|116.84|113.24|116.83|113.23|116.91|113.31|116.54|112.94|0
1712268900000|2024-04-04 22:15:00|116.87|113.27|117.13|113.53|117.21|113.61|116.68|113.08|0
1712269200000|2024-04-04 22:20:00|117.06|113.46|118.71|115.11|119.31|115.71|117.06|113.46|0
1712269500000|2024-04-04 22:25:00|118.63|115.03|118.33|114.73|119.31|115.71|118.18|114.58|0
1712269800000|2024-04-04 22:30:00|118.07|114.47|117.35|113.75|118.18|114.58|117.05|113.45|0
1712270100000|2024-04-04 22:35:00|117.42|113.82|117.87|114.27|118.25|114.65|117.35|113.75|0
1712270400000|2024-04-04 22:40:00|117.84|114.24|117.2|113.6|117.95|114.35|117.12|113.52|0
1712270700000|2024-04-04 22:45:00|117.19|113.59|117.94|114.34|118.09|114.49|117.19|113.59|0
1712271000000|2024-04-04 22:50:00|117.98|114.38|118.39|114.79|118.7|115.1|117.87|114.27|0
1712271300000|2024-04-04 22:55:00|118.36|114.76|118.39|114.79|118.47|114.87|118.02|114.42|0
1712271600000|2024-04-04 23:00:00|118.32|114.72|117.56|113.96|118.84|115.24|117.56|113.96|0
1712271900000|2024-04-04 23:05:00|117.68|114.08|118.09|114.49|118.16|114.56|117.56|113.96|0
1712272200000|2024-04-04 23:10:00|118.16|114.56|117.41|115.01|118.24|115.01|117.26|114.33|0
1712272500000|2024-04-04 23:15:00|117.45|115.05|117.78|115.38|118.12|115.72|117.41|115.01|0
1712272800000|2024-04-04 23:20:00|117.75|115.35|117.55|115.15|117.93|115.53|117.55|115.15|0
1712273100000|2024-04-04 23:25:00|117.48|115.08|117.37|114.97|117.93|115.53|117.33|114.93|0
1712273400000|2024-04-04 23:30:00|117.4|115|117.02|114.62|117.4|115|116.65|114.25|0
1712273700000|2024-04-04 23:35:00|117.1|114.7|117.02|114.62|117.25|114.85|116.87|114.47|0
1712274000000|2024-04-04 23:40:00|117.1|114.7|117.7|115.3|117.85|115.45|117.1|114.7|0
1712274300000|2024-04-04 23:45:00|117.62|115.22|117.54|115.14|117.81|115.41|117.47|115.07|0
1712274600000|2024-04-04 23:50:00|117.62|115.22|117.77|115.37|117.77|115.37|117.36|114.96|0
1712274900000|2024-04-04 23:55:00|117.73|115.33|117.92|115.52|118.03|115.63|117.73|115.33|0
1712275200000|2024-04-05 00:00:00|118.14|115.74|117.76|115.36|118.37|115.97|117.61|115.21|0
1712275500000|2024-04-05 00:05:00|117.84|115.44|117.39|114.99|118.44|116.04|117.39|114.99|0
1712275800000|2024-04-05 00:10:00|117.35|114.95|116.93|114.53|117.35|114.95|116.71|114.31|0
1712276100000|2024-04-05 00:15:00|116.83|114.63|117.36|115.16|117.58|115.38|116.76|114.56|0
1712276400000|2024-04-05 00:20:00|117.43|115.23|117.81|115.61|119.06|116.86|116.49|114.29|0
1712276700000|2024-04-05 00:25:00|117.88|115.68|117.65|115.45|117.88|115.68|117.43|115.23|0
1712277000000|2024-04-05 00:30:00|117.8|115.6|117.69|115.49|118.03|115.83|117.31|115.11|0
1712277300000|2024-04-05 00:35:00|117.73|115.53|118.67|116.47|119.86|117.66|117.69|115.49|0
1712277600000|2024-04-05 00:40:00|118.63|116.43|118.9|116.7|118.97|116.77|118.29|116.09|0
1712277900000|2024-04-05 00:45:00|118.97|116.77|118.74|116.54|119.13|116.93|118.74|116.54|0
1712278200000|2024-04-05 00:50:00|118.82|116.62|117.53|115.33|118.82|116.62|117.45|115.25|0
1712278500000|2024-04-05 00:55:00|117.49|115.29|117.45|115.25|117.75|115.55|117.37|115.17|0
1712278800000|2024-04-05 01:00:00|117.49|115.29|117.3|115.1|117.83|115.63|117.3|115.1|0
1712279100000|2024-04-05 01:05:00|117.37|115.17|117.29|115.09|117.52|115.32|117.22|115.02|0
1712279400000|2024-04-05 01:10:00|117.37|115.17|117.07|114.87|117.44|115.24|117.07|114.87|0
1712279700000|2024-04-05 01:15:00|117.14|114.94|117.29|115.09|117.33|115.13|117.07|114.87|0
1712280000000|2024-04-05 01:20:00|117.36|115.16|117.59|115.39|117.59|115.39|117.29|115.09|0
1712280300000|2024-04-05 01:25:00|117.74|115.54|118.42|116.22|118.5|116.3|117.67|115.47|0
1712280600000|2024-04-05 01:30:00|118.35|116.15|118.57|116.37|118.65|116.45|118.19|115.99|0
1712280900000|2024-04-05 01:35:00|118.61|116.41|118.27|116.07|118.65|116.45|118.04|115.84|0
1712281200000|2024-04-05 01:40:00|118.19|115.99|117.96|115.76|118.19|115.99|117.73|115.53|0
1712281500000|2024-04-05 01:45:00|118|115.8|118.26|116.06|118.49|116.29|117.81|115.61|0
1712281800000|2024-04-05 01:50:00|118.41|116.21|118.87|116.67|118.95|116.75|118.11|115.91|0
1712282100000|2024-04-05 01:55:00|118.79|116.59|118.56|116.36|118.87|116.67|118.49|116.29|0
1712282400000|2024-04-05 02:00:00|118.49|116.29|118.48|116.28|118.64|116.44|118.18|115.98|0
1712282700000|2024-04-05 02:05:00|118.52|116.32|118.33|116.13|118.83|116.63|118.18|115.98|0
1712283000000|2024-04-05 02:10:00|118.41|116.21|117.72|115.52|118.41|116.21|117.65|115.45|0
1712283300000|2024-04-05 02:15:00|117.8|115.6|117.87|115.67|118.1|115.9|117.72|115.52|0
1712283600000|2024-04-05 02:20:00|117.95|115.75|118.17|115.97|118.33|116.13|117.95|115.75|0
1712283900000|2024-04-05 02:25:00|118.14|115.94|118.25|116.05|118.25|116.05|117.94|115.74|0
1712284200000|2024-04-05 02:30:00|118.09|115.89|117.86|115.66|118.09|115.89|117.64|115.44|0
1712284500000|2024-04-05 02:35:00|117.79|115.59|117.83|115.63|117.86|115.66|117.64|115.44|0
1712284800000|2024-04-05 02:40:00|117.79|115.59|117.78|115.58|117.86|115.66|117.56|115.36|0
1712285100000|2024-04-05 02:45:00|117.71|115.51|117.4|115.2|117.71|115.51|117.4|115.2|0
1712285400000|2024-04-05 02:50:00|117.48|115.28|117.25|115.05|117.48|115.28|117.25|115.05|0
1712285700000|2024-04-05 02:55:00|117.33|115.13|117.32|115.12|117.48|115.28|117.29|115.09|0
1712286000000|2024-04-05 03:00:00|117.29|115.09|117.02|114.82|117.7|115.5|117.02|114.82|0
1712286300000|2024-04-05 03:05:00|117.1|114.9|116.94|114.74|117.32|115.12|116.94|114.74|0
1712286600000|2024-04-05 03:10:00|117.02|114.82|116.87|114.67|117.09|114.89|116.87|114.67|0
1712286900000|2024-04-05 03:15:00|116.79|114.59|116.94|114.74|117.09|114.89|116.79|114.59|0
1712287200000|2024-04-05 03:20:00|116.86|114.66|116.86|114.66|116.94|114.74|116.71|114.51|0
1712287500000|2024-04-05 03:25:00|116.9|114.7|117.01|114.81|117.09|114.89|116.86|114.66|0
1712287800000|2024-04-05 03:30:00|116.93|114.73|116.48|114.28|116.93|114.73|116.41|114.21|0
1712288100000|2024-04-05 03:35:00|116.41|114.21|116.78|114.58|116.78|114.58|116.41|114.21|0
1712288400000|2024-04-05 03:40:00|116.74|114.54|116.78|114.58|116.93|114.73|116.7|114.5|0
1712288700000|2024-04-05 03:45:00|116.82|114.62|116.63|114.43|116.93|114.73|116.63|114.43|0
1712289000000|2024-04-05 03:50:00|116.7|114.5|116.17|113.97|116.7|114.5|116.17|113.97|0
1712289300000|2024-04-05 03:55:00|116.25|114.05|115.87|113.67|116.25|114.05|115.87|113.67|0
1712289600000|2024-04-05 04:00:00|115.95|113.75|116.39|114.19|116.47|114.27|115.95|113.75|0
1712289900000|2024-04-05 04:05:00|116.32|114.12|116.32|114.12|116.62|114.42|116.32|114.12|0
1712290200000|2024-04-05 04:10:00|116.39|114.19|116.24|114.04|116.54|114.34|116.24|114.04|0
1712290500000|2024-04-05 04:15:00|116.31|114.11|116.58|114.38|116.58|114.38|116.24|114.04|0
1712290800000|2024-04-05 04:20:00|116.54|114.34|116.54|114.34|116.69|114.49|116.42|114.22|0
1712291100000|2024-04-05 04:25:00|116.57|114.37|116.53|114.33|116.76|114.56|116.53|114.33|0
1712291400000|2024-04-05 04:30:00|116.5|114.3|116.31|114.11|116.53|114.33|116.31|114.11|0
1712291700000|2024-04-05 04:35:00|116.23|114.03|116.04|113.84|116.23|114.03|116|113.8|0
1712292000000|2024-04-05 04:40:00|116.08|113.88|116.15|113.95|116.3|114.1|116.08|113.88|0
1712292300000|2024-04-05 04:45:00|116.19|113.99|116.15|113.95|116.38|114.18|116.15|113.95|0
1712292600000|2024-04-05 04:50:00|116.07|113.87|115.92|113.72|116.15|113.95|115.77|113.57|0
1712292900000|2024-04-05 04:55:00|115.85|113.65|116.15|113.95|116.3|114.1|115.62|113.42|0
1712293200000|2024-04-05 05:00:00|116.07|113.87|115.92|113.72|116.15|113.95|115.7|113.5|0
1712293500000|2024-04-05 05:05:00|115.84|113.64|115.39|113.19|115.92|113.72|115.39|113.19|0
1712293800000|2024-04-05 05:10:00|115.32|113.12|115.84|113.64|115.84|113.64|115.32|113.12|0
1712294100000|2024-04-05 05:15:00|115.77|113.57|115.91|113.71|115.99|113.79|115.62|113.42|0
1712294400000|2024-04-05 05:20:00|115.95|113.75|116.21|114.01|116.36|114.16|115.91|113.71|0
1712294700000|2024-04-05 05:25:00|116.25|114.05|116.13|113.93|116.36|114.16|116.13|113.93|0
1712295000000|2024-04-05 05:30:00|116.06|113.86|116.51|114.31|116.66|114.46|116.06|113.86|0
1712295300000|2024-04-05 05:35:00|116.43|114.23|115.83|113.63|116.43|114.23|115.83|113.63|0
1712295600000|2024-04-05 05:40:00|115.9|113.7|115.9|113.7|116.05|113.85|115.75|113.55|0
1712295900000|2024-04-05 05:45:00|115.83|113.63|115.68|113.48|115.9|113.7|115.68|113.48|0
1712296200000|2024-04-05 05:50:00|115.75|113.55|115.82|113.62|115.82|113.62|115.53|113.33|0
1712296500000|2024-04-05 05:55:00|115.75|113.55|115.75|113.55|115.9|113.7|115.52|113.32|0
1712296800000|2024-04-05 06:00:00|115.67|113.47|114.78|112.58|115.67|113.47|114.44|112.24|0
1712297100000|2024-04-05 06:05:00|114.85|112.65|114.48|112.28|115.15|112.95|114.4|112.2|0
1712297400000|2024-04-05 06:10:00|114.55|112.35|115.37|113.17|115.59|113.39|114.48|112.28|0
1712297700000|2024-04-05 06:15:00|115.44|113.24|115.51|113.31|115.81|113.61|115.44|113.24|0
1712298000000|2024-04-05 06:20:00|115.44|113.24|115.36|113.16|115.44|113.24|115.21|113.01|0
1712298300000|2024-04-05 06:25:00|115.29|113.09|114.99|112.79|115.44|113.24|114.84|112.64|0
1712298600000|2024-04-05 06:30:00|114.91|112.71|114.17|111.97|115.06|112.86|114.17|111.97|0
1712298900000|2024-04-05 06:35:00|114.24|112.04|114.39|112.19|114.54|112.34|114.1|111.9|0
1712299200000|2024-04-05 06:40:00|114.36|112.16|114.54|112.34|114.98|112.78|114.32|112.12|0
1712299500000|2024-04-05 06:45:00|114.46|112.26|114.68|112.48|114.87|112.67|114.43|112.23|0
1712299800000|2024-04-05 06:50:00|114.76|112.56|115.05|112.85|115.17|112.97|114.65|112.45|0
1712300100000|2024-04-05 06:55:00|114.98|112.78|114.61|112.41|115.09|112.89|114.38|112.18|0
1712300400000|2024-04-05 07:00:00|114.83|112.63|115.12|112.92|115.5|113.3|114.61|112.41|0
1712300700000|2024-04-05 07:05:00|115.16|112.96|114.94|112.74|115.35|113.15|114.68|112.48|0
1712301000000|2024-04-05 07:10:00|114.97|112.77|114.75|112.55|115.2|113|114.38|112.18|0
1712301300000|2024-04-05 07:15:00|114.79|112.59|114.52|112.32|115.27|113.07|114.52|112.32|0
1712301600000|2024-04-05 07:20:00|114.6|112.4|114.19|111.99|114.6|112.4|113.86|111.66|0
1712301900000|2024-04-05 07:25:00|114.22|112.02|114.3|112.1|114.52|112.32|114|111.8|0
1712302200000|2024-04-05 07:30:00|114.44|112.24|114.52|112.32|114.67|112.47|114.22|112.02|0
1712302500000|2024-04-05 07:35:00|114.44|112.24|114.44|112.24|114.44|112.24|114.22|112.02|0
1712302800000|2024-04-05 07:40:00|114.51|112.31|115.11|112.91|115.26|113.06|114.44|112.24|0
1712303100000|2024-04-05 07:45:00|115.03|112.83|115.33|113.13|115.4|113.2|115.03|112.83|0
1712303400000|2024-04-05 07:50:00|115.25|113.05|114.36|112.16|115.33|113.13|114.36|112.16|0
1712303700000|2024-04-05 07:55:00|114.32|112.12|114.21|112.01|114.58|112.38|114.14|111.94|0
1712304000000|2024-04-05 08:00:00|114.14|111.94|113.76|111.56|114.51|112.31|113.54|111.34|0
1712304300000|2024-04-05 08:05:00|113.69|111.49|114.35|112.15|114.35|112.15|113.62|111.42|0
1712304600000|2024-04-05 08:10:00|114.39|112.19|114.5|112.3|114.8|112.6|114.35|112.15|0
1712304900000|2024-04-05 08:15:00|114.43|112.23|114.72|112.52|115.02|112.82|114.2|112|0
1712305200000|2024-04-05 08:20:00|114.8|112.6|114.64|112.44|114.94|112.74|114.35|112.15|0
1712305500000|2024-04-05 08:25:00|114.61|112.41|113.83|111.63|114.64|112.44|113.83|111.63|0
1712305800000|2024-04-05 08:30:00|113.75|111.55|113.53|111.33|113.75|111.55|113.39|111.19|0
1712306100000|2024-04-05 08:35:00|113.46|111.26|113.53|111.33|113.6|111.4|113.38|111.18|0
1712306400000|2024-04-05 08:40:00|113.38|111.18|113.82|111.62|114.19|111.99|113.38|111.18|0
1712306700000|2024-04-05 08:45:00|113.79|111.59|113.93|111.73|114.12|111.92|113.79|111.59|0
1712307000000|2024-04-05 08:50:00|113.89|111.69|114.34|112.14|114.48|112.28|113.78|111.58|0
1712307300000|2024-04-05 08:55:00|114.37|112.17|113.82|111.62|114.93|112.73|113.74|111.54|0
1712307600000|2024-04-05 09:00:00|113.89|111.69|114.26|112.06|114.26|112.06|113.82|111.62|0
1712307900000|2024-04-05 09:05:00|114.18|111.98|114.18|111.98|114.41|112.21|114.03|111.83|0
1712308200000|2024-04-05 09:10:00|114.03|111.83|113.81|111.61|114.25|112.05|113.74|111.54|0
1712308500000|2024-04-05 09:15:00|113.77|111.57|114.03|111.83|114.62|112.42|113.66|111.46|0
1712308800000|2024-04-05 09:20:00|114.07|111.87|114.21|112.01|114.25|112.05|113.73|111.53|0
1712309100000|2024-04-05 09:25:00|114.25|112.05|114.17|111.97|114.4|112.2|114.03|111.83|0
1712309400000|2024-04-05 09:30:00|114.25|112.05|114.1|111.9|114.4|112.2|113.73|111.53|0
1712309700000|2024-04-05 09:35:00|114.02|111.82|113.95|111.75|114.32|112.12|113.8|111.6|0
1712310000000|2024-04-05 09:40:00|113.87|111.67|114.21|112.01|114.24|112.04|113.73|111.53|0
1712310300000|2024-04-05 09:45:00|114.17|111.97|113.98|111.78|114.39|112.19|113.94|111.74|0
1712310600000|2024-04-05 09:50:00|113.87|111.67|113.35|111.15|113.94|111.74|113.35|111.15|0
1712310900000|2024-04-05 09:55:00|113.43|111.23|113.79|111.59|113.79|111.59|113.28|111.08|0
1712311200000|2024-04-05 10:00:00|113.72|111.52|114.09|111.89|114.23|112.03|113.61|111.41|0
1712311500000|2024-04-05 10:05:00|114.01|111.81|114.48|112.28|114.55|112.35|113.86|111.66|0
1712311800000|2024-04-05 10:10:00|114.4|112.2|114.55|112.35|114.55|112.35|114.11|111.91|0
1712312100000|2024-04-05 10:15:00|114.48|112.28|114.44|112.24|114.55|112.35|114.4|112.2|0
1712312400000|2024-04-05 10:20:00|114.4|112.2|114.55|112.35|114.62|112.42|114.25|112.05|0
1712312700000|2024-04-05 10:25:00|114.62|112.42|114.77|112.57|114.77|112.57|114.47|112.27|0
1712313000000|2024-04-05 10:30:00|114.69|112.49|114.62|112.42|115.06|112.86|114.54|112.34|0
1712313300000|2024-04-05 10:35:00|114.69|112.49|114.1|111.9|114.69|112.49|114.02|111.82|0
1712313600000|2024-04-05 10:40:00|114.17|111.97|114.24|112.04|114.39|112.19|114.02|111.82|0
1712313900000|2024-04-05 10:45:00|114.17|111.97|114.24|112.04|114.46|112.26|114.09|111.89|0
1712314200000|2024-04-05 10:50:00|114.2|112|114.02|111.82|114.31|112.11|113.76|111.56|0
1712314500000|2024-04-05 10:55:00|113.98|111.78|113.94|111.74|114.16|111.96|113.79|111.59|0
1712314800000|2024-04-05 11:00:00|113.79|111.59|114.11|111.91|114.8|112.6|113.5|111.3|0
1712315100000|2024-04-05 11:05:00|114.15|111.95|114.18|111.98|114.33|112.13|114.04|111.84|0
1712315400000|2024-04-05 11:10:00|114.26|112.06|114.55|112.35|114.55|112.35|114.11|111.91|0
1712315700000|2024-04-05 11:15:00|114.48|112.28|114.18|111.98|114.55|112.35|114.18|111.98|0
1712316000000|2024-04-05 11:20:00|114.14|111.94|114.18|111.98|114.25|112.05|114.03|111.83|0
1712316300000|2024-04-05 11:25:00|114.22|112.02|114.25|112.05|114.69|112.49|114.21|112.01|0
1712316600000|2024-04-05 11:30:00|114.18|111.98|114.1|111.9|114.32|112.12|114.1|111.9|0
1712316900000|2024-04-05 11:35:00|114.17|111.97|113.14|110.94|114.17|111.97|113|110.8|0
1712317200000|2024-04-05 11:40:00|113.07|110.87|112.44|110.24|113.65|111.45|112.01|109.81|0
1712317500000|2024-04-05 11:45:00|112.52|110.32|112.73|110.53|112.95|110.75|112.52|110.32|0
1712317800000|2024-04-05 11:50:00|112.7|110.5|113.02|110.82|113.03|110.83|112.59|110.39|0
1712318100000|2024-04-05 11:55:00|113.06|110.86|113.46|111.26|113.61|111.41|113.02|110.82|0
1712318400000|2024-04-05 12:00:00|113.35|111.15|112.58|110.38|113.35|111.15|112.58|110.38|0
1712318700000|2024-04-05 12:05:00|112.51|110.31|113.39|111.19|113.39|111.19|112.44|110.24|0
1712319000000|2024-04-05 12:10:00|113.46|111.26|113.6|111.4|113.64|111.44|113.24|111.04|0
1712319300000|2024-04-05 12:15:00|113.53|111.33|113.16|110.96|113.53|111.33|113.13|110.93|0
1712319600000|2024-04-05 12:20:00|113.23|111.03|113.6|111.4|113.67|111.47|112.94|110.74|0
1712319900000|2024-04-05 12:25:00|113.67|111.47|112.79|110.59|113.71|111.51|112.57|110.37|0
1712320200000|2024-04-05 12:30:00|112.76|110.56|112.83|110.63|118.96|116.76|112.39|110.19|0
1712320500000|2024-04-05 12:35:00|112.69|110.49|113.71|111.51|114.83|112.63|112.1|109.9|0
1712320800000|2024-04-05 12:40:00|114.12|111.92|110.25|108.05|114.12|111.92|109.89|107.69|0
1712321100000|2024-04-05 12:45:00|110.03|107.83|112.86|110.66|113.45|111.25|110.03|107.83|0
1712321400000|2024-04-05 12:50:00|113.01|110.81|111.91|109.71|113.23|111.03|111.47|109.27|0
1712321700000|2024-04-05 12:55:00|111.84|109.64|113.74|111.54|114.19|111.99|111.62|109.42|0
1712322000000|2024-04-05 13:00:00|113.52|111.32|114.04|111.84|114.52|112.32|112.2|110|0
1712322300000|2024-04-05 13:05:00|114.11|111.91|114.63|112.43|114.85|112.65|113.44|111.24|0
1712322600000|2024-04-05 13:10:00|114.55|112.35|115.37|113.17|115.37|113.17|114.55|112.35|0
1712322900000|2024-04-05 13:15:00|115.22|113.02|115|112.8|115.22|113.02|113.96|111.76|0
1712323200000|2024-04-05 13:20:00|114.92|112.72|114.81|112.61|115.22|113.02|114.25|112.05|0
1712323500000|2024-04-05 13:25:00|114.77|112.57|113.73|111.53|114.77|112.57|112.55|110.35|0
1712323800000|2024-04-05 13:30:00|113.51|111.31|112.48|110.28|114.69|112.49|111.38|109.18|0
1712324100000|2024-04-05 13:35:00|112.62|110.42|114.32|112.12|114.32|112.12|111.75|109.55|0
1712324400000|2024-04-05 13:40:00|114.54|112.34|110.8|108.6|114.69|112.49|110.44|108.24|0
1712324700000|2024-04-05 13:45:00|110.87|108.67|111.05|108.85|111.82|109.62|109.97|107.77|0
1712325000000|2024-04-05 13:50:00|111.12|108.92|108.32|106.12|111.34|109.14|108.25|106.05|0
1712325300000|2024-04-05 13:55:00|108.25|106.05|109.1|106.9|109.39|107.19|107.75|105.55|0
1712325600000|2024-04-05 14:00:00|109.17|106.97|109.03|106.83|110.39|108.19|108.74|106.54|0
1712325900000|2024-04-05 14:05:00|109.1|106.9|110.68|108.48|112.57|110.37|108.85|106.65|0
1712326200000|2024-04-05 14:10:00|110.53|108.33|109.53|107.33|111.4|109.2|108.53|106.33|0
1712326500000|2024-04-05 14:15:00|109.67|107.47|110.1|107.9|110.53|108.33|108.96|106.76|0
1712326800000|2024-04-05 14:20:00|110.17|107.97|109.6|107.4|110.75|108.55|109.6|107.4|0
1712327100000|2024-04-05 14:25:00|109.63|107.43|112.04|109.84|113.65|111.45|109.63|107.43|0
1712327400000|2024-04-05 14:30:00|111.9|109.7|110.38|108.18|112.7|110.5|110.1|107.9|0
1712327700000|2024-04-05 14:35:00|110.24|108.04|110.6|108.4|111.03|108.83|109.31|107.11|0
1712328000000|2024-04-05 14:40:00|110.45|108.25|109.59|107.39|110.95|108.75|109.16|106.96|0
1712328300000|2024-04-05 14:45:00|109.66|107.46|107.25|105.05|109.66|107.46|107.18|104.98|0
1712328600000|2024-04-05 14:50:00|107.18|104.98|105.92|103.72|107.18|104.98|105.71|103.51|0
1712328900000|2024-04-05 14:55:00|105.85|103.65|104.47|102.27|106.64|104.44|104.47|102.27|0
1712329200000|2024-04-05 15:00:00|104.54|102.34|106.19|103.99|106.33|104.13|104.47|102.27|0
1712329500000|2024-04-05 15:05:00|106.12|103.92|106.23|104.03|107.24|105.04|105.84|103.64|0
1712329800000|2024-04-05 15:10:00|106.26|104.06|106.99|104.79|107.24|105.04|105.64|103.44|0
1712330100000|2024-04-05 15:15:00|106.96|104.76|107.45|105.25|109.07|106.87|106.96|104.76|0
1712330400000|2024-04-05 15:20:00|107.52|105.32|106.67|104.47|107.94|105.74|106.6|104.4|0
1712330700000|2024-04-05 15:25:00|106.6|104.4|105.68|103.48|107.07|104.87|105.68|103.48|0
1712331000000|2024-04-05 15:30:00|105.95|103.75|106.37|104.17|106.44|104.24|105.33|103.13|0
1712331300000|2024-04-05 15:35:00|106.23|104.03|104.91|102.71|106.37|104.17|104.78|102.58|0
1712331600000|2024-04-05 15:40:00|104.85|102.65|102.94|100.74|104.98|102.78|102.6|100.4|0
1712331900000|2024-04-05 15:45:00|102.87|100.67|103.07|100.87|103.07|100.87|101.99|99.79|0
1712332200000|2024-04-05 15:50:00|103|100.8|101.24|99.04|104.33|102.13|101.21|99.01|0
1712332500000|2024-04-05 15:55:00|101.21|99.01|100.34|98.14|101.27|99.07|99.61|97.41|0
1712332800000|2024-04-05 16:00:00|100.14|97.94|100.17|97.97|100.47|98.27|99.74|97.54|0
1712333100000|2024-04-05 16:05:00|100.07|97.87|99.74|97.54|100.87|98.67|99.6|97.4|0
1712333400000|2024-04-05 16:10:00|99.8|97.6|99.6|97.4|99.93|97.73|99.27|97.07|0
1712333700000|2024-04-05 16:15:00|99.54|97.34|99.27|97.07|99.54|97.34|98.88|96.68|0
1712334000000|2024-04-05 16:20:00|99.17|96.97|98.74|96.54|100.13|97.93|98.74|96.54|0
1712334300000|2024-04-05 16:25:00|98.87|96.67|99.79|97.59|99.8|97.6|98.87|96.67|0
1712334600000|2024-04-05 16:30:00|99.73|97.53|100.19|97.99|101.06|98.86|99.66|97.46|0
1712334900000|2024-04-05 16:35:00|100.06|97.86|99.23|97.03|100.46|98.26|99.23|97.03|0
1712335200000|2024-04-05 16:40:00|99.26|97.06|99.63|97.43|100.69|98.49|99.13|96.93|0
1712335500000|2024-04-05 16:45:00|99.53|97.33|99.93|97.73|100.06|97.86|99|96.8|0
1712335800000|2024-04-05 16:50:00|99.86|97.66|99|96.8|99.86|97.66|98.6|96.4|0
1712336100000|2024-04-05 16:55:00|98.93|96.73|97.49|95.29|99.13|96.93|97.23|95.03|0
1712336400000|2024-04-05 17:00:00|97.62|95.42|98.73|96.53|98.99|96.79|97.26|95.06|0
1712336700000|2024-04-05 17:05:00|98.8|96.6|102.2|100|102.47|100.27|98.8|96.6|0
1712337000000|2024-04-05 17:10:00|102.06|99.86|103.14|100.94|103.27|101.07|101.53|99.33|0
1712337300000|2024-04-05 17:15:00|103.07|100.87|103.86|101.66|103.93|101.73|101.73|99.53|0
1712337600000|2024-04-05 17:20:00|103.79|101.59|101.89|99.69|103.79|101.59|101.21|99.01|0
1712337900000|2024-04-05 17:25:00|101.76|99.56|101.96|99.76|102.56|100.36|101.76|99.56|0
1712338200000|2024-04-05 17:30:00|101.89|99.69|101.22|99.02|101.96|99.76|101.15|98.95|0
1712338500000|2024-04-05 17:35:00|101.28|99.08|101.85|99.65|102.11|99.91|100.72|98.52|0
1712338800000|2024-04-05 17:40:00|101.72|99.52|102.19|99.99|103.07|100.87|101.22|99.02|0
1712339100000|2024-04-05 17:45:00|102.12|99.92|103.57|101.37|104.18|101.98|101.97|99.77|0
1712339400000|2024-04-05 17:50:00|103.7|101.5|104.76|102.56|104.9|102.7|103.09|100.89|0
1712339700000|2024-04-05 17:55:00|104.83|102.63|106.14|103.94|107.04|104.84|104.63|102.43|0
1712340000000|2024-04-05 18:00:00|106.11|103.91|106.63|104.43|108.59|106.39|105.64|103.44|0
1712340300000|2024-04-05 18:05:00|106.7|104.5|103.19|100.99|106.7|104.5|103.06|100.86|0
1712340600000|2024-04-05 18:10:00|103.12|100.92|103.87|101.67|104.28|102.08|102.65|100.45|0
1712340900000|2024-04-05 18:15:00|103.8|101.6|103.73|101.53|104.21|102.01|103.26|101.06|0
1712341200000|2024-04-05 18:20:00|103.6|101.4|104.48|102.28|104.55|102.35|101.91|99.71|0
1712341500000|2024-04-05 18:25:00|104.55|102.35|105.99|103.79|105.99|103.79|103.46|101.26|0
1712341800000|2024-04-05 18:30:00|105.09|102.89|105.02|102.82|105.71|103.51|104.54|102.34|0
1712342100000|2024-04-05 18:35:00|104.82|102.62|104.06|101.86|105.3|103.1|103.52|101.32|0
1712342400000|2024-04-05 18:40:00|104|101.8|104.95|102.75|106.05|103.85|103.59|101.39|0
1712342700000|2024-04-05 18:45:00|104.88|102.68|106.88|104.68|107.02|104.82|104.81|102.61|0
1712343000000|2024-04-05 18:50:00|106.81|104.61|106.46|104.26|107.23|105.03|105.91|103.71|0
1712343300000|2024-04-05 18:55:00|106.6|104.4|105.77|103.57|107.51|105.31|105.74|103.54|0
1712343600000|2024-04-05 19:00:00|105.91|103.71|105.22|103.02|106.12|103.92|105.22|103.02|0
1712343900000|2024-04-05 19:05:00|105.15|102.95|105.56|103.36|106.18|103.98|104.39|102.19|0
1712344200000|2024-04-05 19:10:00|105.21|103.01|104.53|102.33|105.83|103.63|104.46|102.26|0
1712344500000|2024-04-05 19:15:00|104.46|102.26|104.53|102.33|105.63|103.43|104.46|102.26|0
1712344800000|2024-04-05 19:20:00|104.59|102.39|105.18|102.98|105.9|103.7|104.52|102.32|0
1712345100000|2024-04-05 19:25:00|105.21|103.01|104.93|102.73|105.48|103.28|104.59|102.39|0
1712345400000|2024-04-05 19:30:00|105|102.8|102.69|100.49|105.34|103.14|102.62|100.42|0
1712345700000|2024-04-05 19:35:00|102.82|100.62|104.24|102.04|104.86|102.66|102.75|100.55|0
1712346000000|2024-04-05 19:40:00|104.18|101.98|104.79|102.59|105|102.8|103.83|101.63|0
1712346300000|2024-04-05 19:45:00|104.99|102.79|103.9|101.7|105.06|102.86|103.56|101.36|0
1712346600000|2024-04-05 19:50:00|104.1|101.9|102.21|100.01|104.24|102.04|102.14|99.94|0
1712346900000|2024-04-05 19:55:00|102.01|99.81|103.9|101.7|104.1|101.9|102.01|99.81|0
1712347200000|2024-04-05 20:00:00|104.3|102.1|104.78|102.58|104.85|102.65|104.3|102.1|0
1712347500000|2024-04-05 20:05:00|104.71|102.51|104.85|102.65|104.99|102.79|104.23|102.03|0
1712347800000|2024-04-05 20:10:00|104.71|102.51|104.71|102.51|104.85|102.65|104.5|102.3|0
1712535900000|2024-04-08 00:25:00|103.64|101.44|103.91|101.71|103.98|101.78|103.64|101.44|0
1712536200000|2024-04-08 00:30:00|103.98|101.78|104.18|101.98|104.32|102.12|103.77|101.57|0
1712536500000|2024-04-08 00:35:00|104.28|102.08|104.04|101.84|104.38|102.18|103.97|101.77|0
1712536800000|2024-04-08 00:40:00|104.01|101.81|104.24|102.04|104.31|102.11|103.97|101.77|0
1712537100000|2024-04-08 00:45:00|104.18|101.98|103.83|101.63|104.18|101.98|103.83|101.63|0
1712537400000|2024-04-08 00:50:00|103.76|101.56|103.83|101.63|103.97|101.77|103.69|101.49|0
1712537700000|2024-04-08 00:55:00|103.8|101.6|102.88|100.68|103.8|101.6|102.88|100.68|0
1712538000000|2024-04-08 01:00:00|102.81|100.61|103.01|100.81|103.01|100.81|102.67|100.47|0
1712538300000|2024-04-08 01:05:00|103.08|100.88|103.07|100.87|103.28|101.08|103.01|100.81|0
1712538600000|2024-04-08 01:10:00|103.01|100.81|103.11|100.91|103.21|101.01|102.8|100.6|0
1712538900000|2024-04-08 01:15:00|103.07|100.87|103.44|101.24|103.44|101.24|102.87|100.67|0
1712539200000|2024-04-08 01:20:00|103.38|101.18|102.7|100.5|103.44|101.24|102.7|100.5|0
1712539500000|2024-04-08 01:25:00|102.63|100.43|102.93|100.73|102.97|100.77|102.43|100.23|0
1712539800000|2024-04-08 01:30:00|102.9|100.7|102.69|100.49|102.9|100.7|102.62|100.42|0
1712540100000|2024-04-08 01:35:00|102.66|100.46|102.76|100.56|102.89|100.69|102.62|100.42|0
1712540400000|2024-04-08 01:40:00|102.69|100.49|102.28|100.08|102.76|100.56|102.28|100.08|0
1712540700000|2024-04-08 01:45:00|102.35|100.15|102.96|100.76|103.09|100.89|102.22|100.02|0
1712541000000|2024-04-08 01:50:00|102.89|100.69|103.29|101.09|103.36|101.16|102.75|100.55|0
1712541300000|2024-04-08 01:55:00|103.36|101.16|102.95|100.75|103.36|101.16|102.95|100.75|0
1712541600000|2024-04-08 02:00:00|102.75|100.55|103.15|100.95|103.29|101.09|102.75|100.55|0
1712541900000|2024-04-08 02:05:00|103.22|101.02|103.08|100.88|103.36|101.16|103.08|100.88|0
1712542200000|2024-04-08 02:10:00|103.02|100.82|102.95|100.75|103.15|100.95|102.88|100.68|0
1712542500000|2024-04-08 02:15:00|103.01|100.81|103.01|100.81|103.15|100.95|102.81|100.61|0
1712542800000|2024-04-08 02:20:00|102.98|100.78|103.21|101.01|103.35|101.15|102.98|100.78|0
1712543100000|2024-04-08 02:25:00|103.15|100.95|103.08|100.88|103.18|100.98|103.08|100.88|0
1712543400000|2024-04-08 02:30:00|103.01|100.81|103.07|100.87|103.14|100.94|102.94|100.74|0
1712543700000|2024-04-08 02:35:00|103.14|100.94|103.07|100.87|103.28|101.08|103.07|100.87|0
1712544000000|2024-04-08 02:40:00|103|100.8|103.14|100.94|103.28|101.08|103|100.8|0
1712544300000|2024-04-08 02:45:00|103.17|100.97|103.27|101.07|103.27|101.07|103.14|100.94|0
1712544600000|2024-04-08 02:50:00|103.2|101|103.13|100.93|103.34|101.14|103.13|100.93|0
1712544900000|2024-04-08 02:55:00|103.2|101|102.93|100.73|103.2|101|102.93|100.73|0
1712545200000|2024-04-08 03:00:00|102.86|100.66|103.13|100.93|103.13|100.93|102.86|100.66|0
1712545500000|2024-04-08 03:05:00|103.2|101|103.2|101|103.26|101.06|103.13|100.93|0
1712545800000|2024-04-08 03:10:00|103.26|101.06|103.67|101.47|103.74|101.54|103.26|101.06|0
1712546100000|2024-04-08 03:15:00|103.6|101.4|104.21|102.01|104.21|102.01|103.6|101.4|0
1712546400000|2024-04-08 03:20:00|104.15|101.95|104.07|101.87|104.15|101.95|103.94|101.74|0
1712546700000|2024-04-08 03:25:00|104.14|101.94|104.9|102.7|105.03|102.83|104.07|101.87|0
1712547000000|2024-04-08 03:30:00|104.96|102.76|105.2|103|105.2|103|104.76|102.56|0
1712547300000|2024-04-08 03:35:00|105.17|102.97|105.58|103.38|106|103.8|105.17|102.97|0
1712547600000|2024-04-08 03:40:00|105.65|103.45|105.44|103.24|105.86|103.66|105.37|103.17|0
1712547900000|2024-04-08 03:45:00|105.37|103.17|105.58|103.38|105.72|103.52|105.37|103.17|0
1712548200000|2024-04-08 03:50:00|105.51|103.31|105.37|103.17|105.65|103.45|105.3|103.1|0
1712548500000|2024-04-08 03:55:00|105.44|103.24|105.3|103.1|105.5|103.3|105.3|103.1|0
1712548800000|2024-04-08 04:00:00|105.37|103.17|105.09|102.89|105.37|103.17|105.09|102.89|0
1712549100000|2024-04-08 04:05:00|105.12|102.92|104.88|102.68|105.16|102.96|104.81|102.61|0
1712549400000|2024-04-08 04:10:00|104.95|102.75|104.95|102.75|105.08|102.88|104.88|102.68|0
1712549700000|2024-04-08 04:15:00|104.88|102.68|104.81|102.61|104.95|102.75|104.81|102.61|0
1712550000000|2024-04-08 04:20:00|104.87|102.67|104.8|102.6|104.94|102.74|104.8|102.6|0
1712550300000|2024-04-08 04:25:00|104.84|102.64|104.94|102.74|105.01|102.81|104.8|102.6|0
1712550600000|2024-04-08 04:30:00|104.91|102.71|104.94|102.74|104.94|102.74|104.87|102.67|0
1712550900000|2024-04-08 04:35:00|105.01|102.81|105|102.8|105.14|102.94|104.87|102.67|0
1712551200000|2024-04-08 04:40:00|105.04|102.84|104.86|102.66|105.07|102.87|104.8|102.6|0
1712551500000|2024-04-08 04:45:00|104.93|102.73|105.14|102.94|105.14|102.94|104.73|102.53|0
1712551800000|2024-04-08 04:50:00|105.07|102.87|105|102.8|105.07|102.87|105|102.8|0
1712552100000|2024-04-08 04:55:00|105.07|102.87|105|102.8|105.07|102.87|105|102.8|0
1712552400000|2024-04-08 05:00:00|104.93|102.73|104.58|102.38|105.07|102.87|104.58|102.38|0
1712552700000|2024-04-08 05:05:00|104.65|102.45|104.31|102.11|104.65|102.45|104.21|102.01|0
1712553000000|2024-04-08 05:10:00|104.24|102.04|104.24|102.04|104.37|102.17|104.17|101.97|0
1712553300000|2024-04-08 05:15:00|104.3|102.1|104.23|102.03|104.3|102.1|104.17|101.97|0
1712553600000|2024-04-08 05:20:00|104.3|102.1|104.27|102.07|104.3|102.1|104.16|101.96|0
1712553900000|2024-04-08 05:25:00|104.3|102.1|104.43|102.23|104.5|102.3|104.23|102.03|0
1712554200000|2024-04-08 05:30:00|104.5|102.3|104.61|102.41|104.71|102.51|104.43|102.23|0
1712554500000|2024-04-08 05:35:00|104.64|102.44|104.77|102.57|105.05|102.85|104.57|102.37|0
1712554800000|2024-04-08 05:40:00|104.74|102.54|104.57|102.37|104.77|102.57|104.29|102.09|0
1712555100000|2024-04-08 05:45:00|104.63|102.43|105.39|103.19|105.39|103.19|104.6|102.4|0
1712555400000|2024-04-08 05:50:00|105.53|103.33|104.87|102.67|105.53|103.33|104.7|102.5|0
1712555700000|2024-04-08 05:55:00|104.84|102.64|104.83|102.63|105.22|103.02|104.83|102.63|0
1712556000000|2024-04-08 06:00:00|104.77|102.57|104.49|102.29|104.77|102.57|104.08|101.88|0
1712556300000|2024-04-08 06:05:00|104.46|102.26|104.49|102.29|104.56|102.36|104.28|102.08|0
1712556600000|2024-04-08 06:10:00|104.56|102.36|104.93|102.73|104.93|102.73|104.56|102.36|0
1712556900000|2024-04-08 06:15:00|105.03|102.83|105.72|103.52|105.79|103.59|105.03|102.83|0
1712557200000|2024-04-08 06:20:00|105.79|103.59|105.38|103.18|105.79|103.59|105.31|103.11|0
1712557500000|2024-04-08 06:25:00|105.34|103.14|105.1|102.9|105.34|103.14|104.82|102.62|0
1712557800000|2024-04-08 06:30:00|105.03|102.83|105.1|102.9|105.24|103.04|104.82|102.62|0
1712558100000|2024-04-08 06:35:00|105.06|102.86|104.96|102.76|105.16|102.96|104.89|102.69|0
1712558400000|2024-04-08 06:40:00|104.92|102.72|105.33|103.13|105.37|103.17|104.89|102.69|0
1712558700000|2024-04-08 06:45:00|105.27|103.07|105.4|103.2|105.43|103.23|105.16|102.96|0
1712559000000|2024-04-08 06:50:00|105.37|103.17|105.57|103.37|105.78|103.58|105.23|103.03|0
1712559300000|2024-04-08 06:55:00|105.5|103.3|105.54|103.34|105.64|103.44|105.15|102.95|0
1712559600000|2024-04-08 07:00:00|105.5|103.3|105.46|103.26|105.91|103.71|105.02|102.82|0
1712559900000|2024-04-08 07:05:00|105.29|103.09|105.77|103.57|106.05|103.85|105.01|102.81|0
1712560200000|2024-04-08 07:10:00|105.7|103.5|104.32|102.12|105.7|103.5|104.32|102.12|0
1712560500000|2024-04-08 07:15:00|104.39|102.19|103.64|101.44|104.39|102.19|103.57|101.37|0
1712560800000|2024-04-08 07:20:00|103.57|101.37|103.47|101.27|104.12|101.92|103.37|101.17|0
1712561100000|2024-04-08 07:25:00|103.5|101.3|104.66|102.46|104.66|102.46|103.5|101.3|0
1712561400000|2024-04-08 07:30:00|104.73|102.53|104.04|101.84|104.87|102.67|103.91|101.71|0
1712561700000|2024-04-08 07:35:00|103.97|101.77|103.77|101.57|104.11|101.91|103.7|101.5|0
1712562000000|2024-04-08 07:40:00|103.7|101.5|102.88|100.68|103.7|101.5|102.75|100.55|0
1712562300000|2024-04-08 07:45:00|103.02|100.82|102.47|100.27|103.15|100.95|102.41|100.21|0
1712562600000|2024-04-08 07:50:00|102.41|100.21|102|99.8|102.41|100.21|101.8|99.6|0
1712562900000|2024-04-08 07:55:00|101.97|99.77|102.67|100.47|102.74|100.54|101.8|99.6|0
1712563200000|2024-04-08 08:00:00|102.6|100.4|102.6|100.4|102.81|100.61|102.13|99.93|0
1712563500000|2024-04-08 08:05:00|102.54|100.34|102.37|100.17|102.81|100.61|102.13|99.93|0
1712563800000|2024-04-08 08:10:00|102.4|100.2|102.67|100.47|103.01|100.81|102.4|100.2|0
1712564100000|2024-04-08 08:15:00|102.6|100.4|104.85|102.65|104.85|102.65|102.46|100.26|0
1712564400000|2024-04-08 08:20:00|104.92|102.72|107.27|105.07|107.76|105.56|104.92|102.72|0
1712564700000|2024-04-08 08:25:00|107.2|105|106.09|103.89|107.76|105.56|106.02|103.82|0
1712565000000|2024-04-08 08:30:00|106.16|103.96|105.18|102.98|106.71|104.51|105.12|102.92|0
1712565300000|2024-04-08 08:35:00|105.25|103.05|104.56|102.36|105.39|103.19|104.36|102.16|0
1712565600000|2024-04-08 08:40:00|104.6|102.4|104.7|102.5|104.84|102.64|104.36|102.16|0
1712565900000|2024-04-08 08:45:00|104.77|102.57|104.9|102.7|105.52|103.32|104.7|102.5|0
1712566200000|2024-04-08 08:50:00|104.97|102.77|105.77|103.57|105.94|103.74|104.97|102.77|0
1712566500000|2024-04-08 08:55:00|105.8|103.6|105.73|103.53|106.35|104.15|105.73|103.53|0
1712566800000|2024-04-08 09:00:00|105.93|103.73|105.03|102.83|106.35|104.15|104.83|102.63|0
1712567100000|2024-04-08 09:05:00|104.9|102.7|105.72|103.52|106.11|103.91|104.73|102.53|0
1712567400000|2024-04-08 09:10:00|105.65|103.45|105.1|102.9|105.65|103.45|104.82|102.62|0
1712567700000|2024-04-08 09:15:00|105.17|102.97|104.82|102.62|105.58|103.38|104.82|102.62|0
1712568000000|2024-04-08 09:20:00|104.75|102.55|103.86|101.66|104.82|102.62|103.86|101.66|0
1712568300000|2024-04-08 09:25:00|103.79|101.59|104.27|102.07|104.34|102.14|103.79|101.59|0
1712568600000|2024-04-08 09:30:00|104.2|102|103.5|101.3|104.27|102.07|103.23|101.03|0
1712568900000|2024-04-08 09:35:00|103.37|101.17|103.91|101.71|104.05|101.85|103.37|101.17|0
1712569200000|2024-04-08 09:40:00|103.98|101.78|103.43|101.23|104.05|101.85|103.3|101.1|0
1712569500000|2024-04-08 09:45:00|103.36|101.16|103.36|101.16|103.64|101.44|103.23|101.03|0
1712569800000|2024-04-08 09:50:00|103.43|101.23|103.77|101.57|103.77|101.57|103.36|101.16|0
1712570100000|2024-04-08 09:55:00|103.8|101.6|103.36|101.16|103.91|101.71|103.32|101.12|0
1712570400000|2024-04-08 10:00:00|103.49|101.29|104.29|102.09|104.43|102.23|103.29|101.09|0
1712570700000|2024-04-08 10:05:00|104.36|102.16|104.63|102.43|104.63|102.43|103.95|101.75|0
1712571000000|2024-04-08 10:10:00|104.7|102.5|105.04|102.84|105.32|103.12|104.7|102.5|0
1712571300000|2024-04-08 10:15:00|104.91|102.71|104.7|102.5|105.15|102.95|104.42|102.22|0
1712571600000|2024-04-08 10:20:00|104.77|102.57|104.15|101.95|104.9|102.7|104.01|101.81|0
1712571900000|2024-04-08 10:25:00|104.21|102.01|103.94|101.74|104.56|102.36|103.87|101.67|0
1712572200000|2024-04-08 10:30:00|103.87|101.67|104.07|101.87|104.14|101.94|103.8|101.6|0
1712572500000|2024-04-08 10:35:00|104.14|101.94|104.35|102.15|104.62|102.42|104.14|101.94|0
1712572800000|2024-04-08 10:40:00|104.28|102.08|104.07|101.87|104.62|102.42|104|101.8|0
1712573100000|2024-04-08 10:45:00|104.21|102.01|103.73|101.53|104.27|102.07|103.66|101.46|0
1712573400000|2024-04-08 10:50:00|103.66|101.46|103.72|101.52|104|101.8|103.59|101.39|0
1712573700000|2024-04-08 10:55:00|103.66|101.46|103.04|100.84|103.66|101.46|102.97|100.77|0
1712574000000|2024-04-08 11:00:00|102.84|100.64|102.29|100.09|102.84|100.64|102.16|99.96|0
1712574300000|2024-04-08 11:05:00|102.36|100.16|102.77|100.57|102.9|100.7|102.36|100.16|0
1712574600000|2024-04-08 11:10:00|102.7|100.5|103.24|101.04|103.24|101.04|102.63|100.43|0
1712574900000|2024-04-08 11:15:00|103.31|101.11|102.69|100.49|103.37|101.17|102.69|100.49|0
1712575200000|2024-04-08 11:20:00|102.73|100.53|102.69|100.49|102.96|100.76|102.62|100.42|0
1712575500000|2024-04-08 11:25:00|102.76|100.56|103.23|101.03|103.44|101.24|102.73|100.53|0
1712575800000|2024-04-08 11:30:00|103.3|101.1|103.5|101.3|103.84|101.64|103.3|101.1|0
1712576100000|2024-04-08 11:35:00|103.57|101.37|103.5|101.3|103.57|101.37|103.3|101.1|0
1712576400000|2024-04-08 11:40:00|103.57|101.37|104.05|101.85|104.39|102.19|103.5|101.3|0
1712576700000|2024-04-08 11:45:00|104.08|101.88|103.5|101.3|104.39|102.19|103.5|101.3|0
1712577000000|2024-04-08 11:50:00|103.43|101.23|102.75|100.55|103.43|101.23|102.68|100.48|0
1712577300000|2024-04-08 11:55:00|102.82|100.62|102.95|100.75|103.22|101.02|102.68|100.48|0
1712577600000|2024-04-08 12:00:00|102.98|100.78|102.95|100.75|103.9|101.7|102.74|100.54|0
1712577900000|2024-04-08 12:05:00|103.01|100.81|103.35|101.15|103.56|101.36|102.88|100.68|0
1712578200000|2024-04-08 12:10:00|103.42|101.22|102.4|100.2|103.49|101.29|102.4|100.2|0
1712578500000|2024-04-08 12:15:00|102.33|100.13|101.39|99.19|102.47|100.27|101.39|99.19|0
1712578800000|2024-04-08 12:20:00|101.42|99.22|102.13|99.93|102.2|100|101.39|99.19|0
1712579100000|2024-04-08 12:25:00|102.06|99.86|101.55|99.35|102.19|99.99|101.45|99.25|0
1712579400000|2024-04-08 12:30:00|101.59|99.39|101.38|99.18|102.06|99.86|101.38|99.18|0
1712579700000|2024-04-08 12:35:00|101.32|99.12|101.25|99.05|101.58|99.38|100.91|98.71|0
1712580000000|2024-04-08 12:40:00|101.31|99.11|100.48|98.28|101.73|99.53|100.28|98.08|0
1712580300000|2024-04-08 12:45:00|100.55|98.35|99.62|97.42|100.75|98.55|99.35|97.15|0
1712580600000|2024-04-08 12:50:00|99.68|97.48|99.22|97.02|99.68|97.48|98.89|96.69|0
1712580900000|2024-04-08 12:55:00|99.09|96.89|99.15|96.95|99.55|97.35|98.82|96.62|0
1712581200000|2024-04-08 13:00:00|98.95|96.75|99.08|96.88|99.35|97.15|98.69|96.49|0
1712581500000|2024-04-08 13:05:00|99.15|96.95|99.3|97.1|99.89|97.69|99.04|96.84|0
1712581800000|2024-04-08 13:10:00|99.24|97.04|99.24|97.04|99.57|97.37|99.24|97.04|0
1712582100000|2024-04-08 13:15:00|99.17|96.97|99.37|97.17|99.57|97.37|99.04|96.84|0
1712582400000|2024-04-08 13:20:00|99.3|97.1|98.97|96.77|99.57|97.37|98.97|96.77|0
1712582700000|2024-04-08 13:25:00|99.03|96.83|100.9|98.7|100.96|98.76|99.03|96.83|0
1712583000000|2024-04-08 13:30:00|100.56|98.36|101.43|99.23|101.43|99.23|100.23|98.03|0
1712583300000|2024-04-08 13:35:00|101.36|99.16|103.19|100.99|103.33|101.13|101.36|99.16|0
1712583600000|2024-04-08 13:40:00|103.26|101.06|101.97|99.77|103.94|101.74|101.63|99.43|0
1712583900000|2024-04-08 13:45:00|102.03|99.83|101.9|99.7|102.1|99.9|101.09|98.89|0
1712584200000|2024-04-08 13:50:00|102.03|99.83|101.9|99.7|102.71|100.51|101.49|99.29|0
1712584500000|2024-04-08 13:55:00|101.83|99.63|101.76|99.56|102.03|99.83|101.09|98.89|0
1712584800000|2024-04-08 14:00:00|101.73|99.53|102.7|100.5|103.05|100.85|101.56|99.36|0
1712585100000|2024-04-08 14:05:00|102.84|100.64|101.92|99.72|102.94|100.74|101.31|99.11|0
1712585400000|2024-04-08 14:10:00|101.78|99.58|101.58|99.38|102.32|100.12|101.11|98.91|0
1712585700000|2024-04-08 14:15:00|101.64|99.44|101.78|99.58|102.12|99.92|100.9|98.7|0
1712586000000|2024-04-08 14:20:00|101.57|99.37|100.39|98.19|101.71|99.51|100.32|98.12|0
1712586300000|2024-04-08 14:25:00|100.32|98.12|99.26|97.06|100.39|98.19|99.19|96.99|0
1712586600000|2024-04-08 14:30:00|99.32|97.12|98.59|96.39|99.39|97.19|97.74|95.54|0
1712586900000|2024-04-08 14:35:00|98.46|96.26|98.18|95.98|99.35|97.15|97.99|95.79|0
1712587200000|2024-04-08 14:40:00|98.25|96.05|98.58|96.38|98.91|96.71|98.12|95.92|0
1712587500000|2024-04-08 14:45:00|98.51|96.31|97.92|95.72|98.58|96.38|97.92|95.72|0
1712587800000|2024-04-08 14:50:00|97.85|95.65|97.46|95.26|97.92|95.72|97.39|95.19|0
1712588100000|2024-04-08 14:55:00|97.39|95.19|97.78|95.58|98.24|96.04|97.39|95.19|0
1712588400000|2024-04-08 15:00:00|97.72|95.52|98.3|96.1|99.5|97.3|97.39|95.19|0
1712588700000|2024-04-08 15:05:00|98.37|96.17|98.37|96.17|98.77|96.57|98.11|95.91|0
1712589000000|2024-04-08 15:10:00|98.3|96.1|97.78|95.58|98.37|96.17|97.26|95.06|0
1712589300000|2024-04-08 15:15:00|97.85|95.65|98.18|95.98|98.31|96.11|97.65|95.45|0
1712589600000|2024-04-08 15:20:00|98.24|96.04|97.52|95.32|98.51|96.31|97.38|95.18|0
1712589900000|2024-04-08 15:25:00|97.58|95.38|98.5|96.3|98.77|96.57|97.58|95.38|0
1712590200000|2024-04-08 15:30:00|98.57|96.37|98.96|96.76|99.3|97.1|98.57|96.37|0
1712590500000|2024-04-08 15:35:00|99.03|96.83|99.56|97.36|100.9|98.7|98.96|96.76|0
1712590800000|2024-04-08 15:40:00|99.7|97.5|99.76|97.56|100.3|98.1|99.43|97.23|0
1712591100000|2024-04-08 15:45:00|99.96|97.76|100.43|98.23|101.37|99.17|99.96|97.76|0
1712591400000|2024-04-08 15:50:00|100.56|98.36|99.84|97.64|100.76|98.56|98.91|96.71|0
1712591700000|2024-04-08 15:55:00|99.77|97.57|99.77|97.57|100.91|98.71|99.63|97.43|0
1712592000000|2024-04-08 16:00:00|99.83|97.63|100.5|98.3|100.95|98.75|99.83|97.63|0
1712592300000|2024-04-08 16:05:00|100.57|98.37|100.37|98.17|100.71|98.51|99.63|97.43|0
1712592600000|2024-04-08 16:10:00|100.44|98.24|101.11|98.91|101.52|99.32|100.17|97.97|0
1712592900000|2024-04-08 16:15:00|101.18|98.98|100.7|98.5|101.45|99.25|100.16|97.96|0
1712593200000|2024-04-08 16:20:00|100.77|98.57|102.28|100.08|102.49|100.29|100.5|98.3|0
1712593500000|2024-04-08 16:25:00|102.21|100.01|100.92|98.72|102.21|100.01|100.58|98.38|0
1712593800000|2024-04-08 16:30:00|100.85|98.65|100.18|97.98|101.12|98.92|100.18|97.98|0
1712594100000|2024-04-08 16:35:00|100.11|97.91|100.45|98.25|100.65|98.45|99.84|97.64|0
1712594400000|2024-04-08 16:40:00|100.51|98.31|99.51|97.31|100.51|98.31|99.24|97.04|0
1712594700000|2024-04-08 16:45:00|99.37|97.17|99.77|97.57|100.04|97.84|99.24|97.04|0
1712595000000|2024-04-08 16:50:00|99.7|97.5|99.29|97.09|100.53|98.33|99.22|97.02|0
1712595300000|2024-04-08 16:55:00|99.36|97.16|98.29|96.09|99.42|97.22|98.29|96.09|0
1712595600000|2024-04-08 17:00:00|98.22|96.02|98.89|96.69|98.89|96.69|98.22|96.02|0
1712595900000|2024-04-08 17:05:00|98.69|96.49|99.08|96.88|99.22|97.02|98.69|96.49|0
1712596200000|2024-04-08 17:10:00|99.15|96.95|99.28|97.08|99.48|97.28|98.88|96.68|0
1712596500000|2024-04-08 17:15:00|99.35|97.15|99.41|97.21|99.95|97.75|99.08|96.88|0
1712596800000|2024-04-08 17:20:00|99.48|97.28|99.08|96.88|99.68|97.48|99.01|96.81|0
1712597100000|2024-04-08 17:25:00|99.14|96.94|98.68|96.48|99.61|97.41|98.68|96.48|0
1712597400000|2024-04-08 17:30:00|98.74|96.54|99.07|96.87|99.27|97.07|98.74|96.54|0
1712597700000|2024-04-08 17:35:00|99.14|96.94|99.44|97.24|99.74|97.54|99.14|96.94|0
1712598000000|2024-04-08 17:40:00|99.54|97.34|99.67|97.47|100.21|98.01|99.27|97.07|0
1712598300000|2024-04-08 17:45:00|99.74|97.54|99.94|97.74|100.34|98.14|99.67|97.47|0
1712598600000|2024-04-08 17:50:00|100|97.8|99.33|97.13|100.14|97.94|99.33|97.13|0
1712598900000|2024-04-08 17:55:00|99.4|97.2|98.6|96.4|99.4|97.2|98.33|96.13|0
1712599200000|2024-04-08 18:00:00|98.47|96.27|99.26|97.06|99.46|97.26|98.2|96|0
1712599500000|2024-04-08 18:05:00|99.2|97|98.26|96.06|99.33|97.13|98.26|96.06|0
1712599800000|2024-04-08 18:10:00|98.33|96.13|98.59|96.39|98.93|96.73|98.2|96|0
1712600100000|2024-04-08 18:15:00|98.53|96.33|98.59|96.39|98.66|96.46|98.13|95.93|0
1712600400000|2024-04-08 18:20:00|98.66|96.46|99.39|97.19|99.52|97.32|98.32|96.12|0
1712600700000|2024-04-08 18:25:00|99.32|97.12|98.92|96.72|99.39|97.19|98.26|96.06|0
1712601000000|2024-04-08 18:30:00|98.85|96.65|99.32|97.12|99.32|97.12|98.85|96.65|0
1712601300000|2024-04-08 18:35:00|99.25|97.05|99.65|97.45|99.92|97.72|99.25|97.05|0
1712601600000|2024-04-08 18:40:00|99.58|97.38|99.65|97.45|99.92|97.72|99.45|97.25|0
1712601900000|2024-04-08 18:45:00|99.58|97.38|99.24|97.04|100.25|98.05|99.18|96.98|0
1712602200000|2024-04-08 18:50:00|99.18|96.98|98.72|96.52|99.71|97.51|98.52|96.32|0
1712602500000|2024-04-08 18:55:00|98.66|96.46|98.06|95.86|98.72|96.52|98.06|95.86|0
1712602800000|2024-04-08 19:00:00|97.99|95.79|98.39|96.19|98.52|96.32|97.79|95.59|0
1712603100000|2024-04-08 19:05:00|98.45|96.25|98.38|96.18|99.39|97.19|98.32|96.12|0
1712603400000|2024-04-08 19:10:00|98.45|96.25|97.86|95.66|98.52|96.32|97.53|95.33|0
1712603700000|2024-04-08 19:15:00|97.93|95.73|97.73|95.53|98.19|95.99|97.73|95.53|0
1712604000000|2024-04-08 19:20:00|97.66|95.46|98.32|96.12|98.52|96.32|97.6|95.4|0
1712604300000|2024-04-08 19:25:00|98.39|96.19|97.46|95.26|98.39|96.19|97.39|95.19|0
1712604600000|2024-04-08 19:30:00|97.53|95.33|96.4|94.2|97.53|95.33|96.34|94.14|0
1712604900000|2024-04-08 19:35:00|96.47|94.27|97.92|95.72|98.05|95.85|96.47|94.27|0
1712605200000|2024-04-08 19:40:00|97.85|95.65|99.18|96.98|99.45|97.25|97.85|95.65|0
1712605500000|2024-04-08 19:45:00|99.25|97.05|98.31|96.11|99.25|97.05|98.31|96.11|0
1712605800000|2024-04-08 19:50:00|98.51|96.31|99.32|97.12|99.79|97.59|98.51|96.31|0
1712606100000|2024-04-08 19:55:00|99.58|97.38|99.04|96.84|100.12|97.92|98.91|96.71|0
1712606400000|2024-04-08 20:00:00|98.91|96.71|98.37|96.17|98.91|96.71|98.11|95.91|0
1712606700000|2024-04-08 20:05:00|98.44|96.24|97.91|95.71|98.44|96.24|97.84|95.64|0
1712607000000|2024-04-08 20:10:00|97.97|95.77|97.97|95.77|98.17|95.97|97.84|95.64|0
1712607300000|2024-04-08 20:15:00|98.07|95.67|98.34|95.94|98.4|96|98.01|95.61|0
1712607600000|2024-04-08 20:20:00|98.4|96|98.33|95.93|98.4|96|98.14|95.74|0
1712607900000|2024-04-08 20:25:00|98.4|96|98.47|96.07|98.47|96.07|98.33|95.93|0
1712608200000|2024-04-08 20:30:00|98.46|96.06|98.46|96.06|98.53|96.13|98.46|96.06|0
1712608500000|2024-04-08 20:35:00|98.4|96|98.46|96.06|98.53|96.13|98.4|96|0
1712608800000|2024-04-08 20:40:00|98.53|96.13|98.26|95.86|98.53|96.13|98.26|95.86|0
1712609100000|2024-04-08 20:45:00|98.19|95.79|98.39|95.99|98.39|95.99|98.13|95.73|0
1712609400000|2024-04-08 20:50:00|98.32|95.92|98.32|95.92|98.39|95.99|98.32|95.92|0
1712609700000|2024-04-08 20:55:00|98.26|95.86|98.29|95.89|98.35|95.95|98.19|95.79|0
1712610000000|2024-04-08 21:00:00|98.24|95.84|98.42|96.02|98.46|96.06|98.24|95.84|0
1712610300000|2024-04-08 21:05:00|98.43|96.03|98.3|95.9|98.46|96.06|98.18|95.78|0
1712610600000|2024-04-08 21:10:00|98.26|95.86|98.27|95.87|98.35|95.95|98.22|95.82|0
1712610900000|2024-04-08 21:15:00|98.28|95.88|98.26|95.86|98.28|95.88|98.26|95.86|0
1712611200000|2024-04-08 21:20:00|98.29|95.89|98.29|95.89|98.29|95.89|98.29|95.89|0
1712611500000|2024-04-08 21:25:00|98.28|95.88|98.29|95.89|98.35|95.95|98.23|95.83|0
1712611800000|2024-04-08 21:30:00|98.28|95.88|98.42|96.02|98.42|96.02|98.28|95.88|0
1712612100000|2024-04-08 21:35:00|98.43|96.03|98.42|96.02|98.45|96.05|98.42|96.02|0
1712612700000|2024-04-08 21:45:00|98.41|96.01|98.33|95.93|98.41|96.01|98.33|95.93|0
1712613000000|2024-04-08 21:50:00|98.34|95.94|98.34|95.94|98.35|95.95|98.33|95.93|0
1712613300000|2024-04-08 21:55:00|98.33|95.93|98.24|95.84|98.33|95.93|98.1|95.7|0
1712613600000|2024-04-08 22:00:00|98.07|95.67|97.9|95.5|98.07|95.67|97.47|95.07|0
1712613900000|2024-04-08 22:05:00|97.96|95.56|98.16|95.76|98.16|95.76|97.9|95.5|0
1712614200000|2024-04-08 22:10:00|98.13|95.73|98.02|95.62|98.16|95.76|98.02|95.62|0
1712614500000|2024-04-08 22:15:00|98.22|95.82|98.09|95.69|98.29|95.89|97.96|95.56|0
1712614800000|2024-04-08 22:20:00|98.02|95.62|98.09|95.69|98.15|95.75|98.02|95.62|0
1712615100000|2024-04-08 22:25:00|98.06|95.66|98.09|95.69|98.09|95.69|97.99|95.59|0
1712615400000|2024-04-08 22:30:00|98.05|95.65|97.95|95.55|98.09|95.69|97.95|95.55|0
1712615700000|2024-04-08 22:35:00|98.02|95.62|98.08|95.68|98.15|95.75|98.02|95.62|0
1712616000000|2024-04-08 22:40:00|98.15|95.75|98.15|95.75|98.15|95.75|98.01|95.61|0
1712616300000|2024-04-08 22:45:00|98.08|95.68|98.08|95.68|98.21|95.81|98.01|95.61|0
1712616600000|2024-04-08 22:50:00|98.01|95.61|97.94|95.54|98.01|95.61|97.94|95.54|0
1712616900000|2024-04-08 22:55:00|97.91|95.51|97.94|95.54|98.01|95.61|97.88|95.48|0
1712617200000|2024-04-08 23:00:00|98.01|95.61|98.01|95.61|98.01|95.61|97.87|95.47|0
1712617500000|2024-04-08 23:05:00|98.07|95.67|98.07|95.67|98.14|95.74|98|95.6|0
1712617800000|2024-04-08 23:10:00|98.14|95.74|98.13|95.73|98.14|95.74|98.07|95.67|0
1712618100000|2024-04-08 23:15:00|98.2|95.8|98.13|95.73|98.33|95.93|98.13|95.73|0
1712618400000|2024-04-08 23:20:00|98.17|95.77|98.26|95.86|98.33|95.93|98.13|95.73|0
1712618700000|2024-04-08 23:25:00|98.3|95.9|98.39|95.99|98.39|95.99|98.26|95.86|0
1712619000000|2024-04-08 23:30:00|98.33|95.93|98.26|95.86|98.33|95.93|98.13|95.73|0
1712619300000|2024-04-08 23:35:00|98.29|95.89|98.23|95.83|98.33|95.93|98.23|95.83|0
1712619600000|2024-04-08 23:40:00|98.19|95.79|98.26|95.86|98.52|96.12|98.19|95.79|0
1712619900000|2024-04-08 23:45:00|98.19|95.79|98.12|95.72|98.25|95.85|98.05|95.65|0
1712620200000|2024-04-08 23:50:00|98.19|95.79|98.38|95.98|98.39|95.99|98.19|95.79|0
1712620500000|2024-04-08 23:55:00|98.42|96.02|98.58|96.18|98.65|96.25|98.42|96.02|0
1712620800000|2024-04-09 00:00:00|98.65|96.25|98.85|96.45|98.85|96.45|98.38|95.98|0
1712621100000|2024-04-09 00:05:00|98.91|96.51|98.85|96.45|98.91|96.51|98.45|96.05|0
1712621400000|2024-04-09 00:10:00|98.78|96.38|98.58|96.18|98.91|96.51|98.48|96.08|0
1712621700000|2024-04-09 00:15:00|98.48|96.28|99.26|97.06|99.26|97.06|98.41|96.21|0
1712622000000|2024-04-09 00:20:00|99.2|97|99.16|96.96|99.33|97.13|99.13|96.93|0
1712622300000|2024-04-09 00:25:00|99.13|96.93|99.33|97.13|99.39|97.19|99.13|96.93|0
1712622600000|2024-04-09 00:30:00|99.26|97.06|99.26|97.06|99.39|97.19|99.19|96.99|0
1712622900000|2024-04-09 00:35:00|99.19|96.99|99.12|96.92|99.19|96.99|98.92|96.72|0
1712623200000|2024-04-09 00:40:00|99.19|96.99|99.32|97.12|99.35|97.15|99.19|96.99|0
1712623500000|2024-04-09 00:45:00|99.25|97.05|99.25|97.05|99.32|97.12|99.12|96.92|0
1712623800000|2024-04-09 00:50:00|99.32|97.12|99.45|97.25|99.45|97.25|99.25|97.05|0
1712624100000|2024-04-09 00:55:00|99.38|97.18|99.38|97.18|99.38|97.18|99.31|97.11|0
1712624400000|2024-04-09 01:00:00|99.31|97.11|99.24|97.04|99.38|97.18|99.18|96.98|0
1712624700000|2024-04-09 01:05:00|99.31|97.11|99.38|97.18|99.44|97.24|99.28|97.08|0
1712625000000|2024-04-09 01:10:00|99.44|97.24|99.31|97.11|99.44|97.24|99.31|97.11|0
1712625300000|2024-04-09 01:15:00|99.37|97.17|99.44|97.24|99.47|97.27|99.24|97.04|0
1712625600000|2024-04-09 01:20:00|99.41|97.21|99.37|97.17|99.44|97.24|99.24|97.04|0
1712625900000|2024-04-09 01:25:00|99.3|97.1|99.3|97.1|99.4|97.2|99.24|97.04|0
1712626200000|2024-04-09 01:30:00|99.23|97.03|98.96|96.76|99.3|97.1|98.83|96.63|0
1712626500000|2024-04-09 01:35:00|99.03|96.83|99.36|97.16|99.36|97.16|99.03|96.83|0
1712626800000|2024-04-09 01:40:00|99.43|97.23|99.43|97.23|99.56|97.36|99.3|97.1|0
1712627100000|2024-04-09 01:45:00|99.36|97.16|99.46|97.26|99.5|97.3|99.36|97.16|0
1712627400000|2024-04-09 01:50:00|99.43|97.23|99.49|97.29|99.63|97.43|99.43|97.23|0
1712627700000|2024-04-09 01:55:00|99.56|97.36|99.76|97.56|99.76|97.56|99.56|97.36|0
1712628000000|2024-04-09 02:00:00|99.62|97.42|99.69|97.49|99.76|97.56|99.56|97.36|0
1712628300000|2024-04-09 02:05:00|99.76|97.56|99.76|97.56|99.82|97.62|99.66|97.46|0
1712628600000|2024-04-09 02:10:00|99.75|97.55|99.82|97.62|99.82|97.62|99.75|97.55|0
1712628900000|2024-04-09 02:15:00|99.75|97.55|99.35|97.15|99.82|97.62|99.35|97.15|0
1712629200000|2024-04-09 02:20:00|99.42|97.22|99.35|97.15|99.42|97.22|99.28|97.08|0
1712629500000|2024-04-09 02:25:00|99.41|97.21|99.34|97.14|99.41|97.21|99.21|97.01|0
1712629800000|2024-04-09 02:30:00|99.41|97.21|99.54|97.34|99.61|97.41|99.34|97.14|0
1712630100000|2024-04-09 02:35:00|99.61|97.41|99.81|97.61|99.81|97.61|99.54|97.34|0
1712630400000|2024-04-09 02:40:00|99.74|97.54|99.67|97.47|99.74|97.54|99.54|97.34|0
1712630700000|2024-04-09 02:45:00|99.71|97.51|99.74|97.54|99.81|97.61|99.71|97.51|0
1712631000000|2024-04-09 02:50:00|99.67|97.47|99.6|97.4|99.77|97.57|99.54|97.34|0
1712631300000|2024-04-09 02:55:00|99.54|97.34|99.47|97.27|99.6|97.4|99.47|97.27|0
1712631600000|2024-04-09 03:00:00|99.4|97.2|99.4|97.2|99.47|97.27|99.4|97.2|0
1712631900000|2024-04-09 03:05:00|99.46|97.26|99.4|97.2|99.46|97.26|99.33|97.13|0
1712632200000|2024-04-09 03:10:00|99.46|97.26|99.26|97.06|99.53|97.33|99.26|97.06|0
1712632500000|2024-04-09 03:15:00|99.19|96.99|99.12|96.92|99.26|97.06|99.12|96.92|0
1712632800000|2024-04-09 03:20:00|99.19|96.99|99.06|96.86|99.26|97.06|98.99|96.79|0
1712633100000|2024-04-09 03:25:00|98.99|96.79|99.12|96.92|99.12|96.92|98.99|96.79|0
1712633400000|2024-04-09 03:30:00|99.05|96.85|99.25|97.05|99.32|97.12|98.99|96.79|0
1712633700000|2024-04-09 03:35:00|99.22|97.02|99.12|96.92|99.22|97.02|99.12|96.92|0
1712634000000|2024-04-09 03:40:00|99.05|96.85|99.11|96.91|99.12|96.92|99.05|96.85|0
1712634300000|2024-04-09 03:45:00|99.18|96.98|99.11|96.91|99.25|97.05|99.11|96.91|0
1712634600000|2024-04-09 03:50:00|99.18|96.98|99.11|96.91|99.18|96.98|99.11|96.91|0
1712634900000|2024-04-09 03:55:00|99.04|96.84|98.97|96.77|99.11|96.91|98.97|96.77|0
1712635200000|2024-04-09 04:00:00|99.04|96.84|99.01|96.81|99.04|96.84|98.97|96.77|0
1712635500000|2024-04-09 04:05:00|99.04|96.84|98.97|96.77|99.04|96.84|98.9|96.7|0
1712635800000|2024-04-09 04:10:00|98.9|96.7|99.19|96.99|99.19|96.99|98.77|96.57|0
1712636100000|2024-04-09 04:15:00|99.12|96.92|99.05|96.85|99.19|96.99|98.99|96.79|0
1712636400000|2024-04-09 04:20:00|98.98|96.78|98.98|96.78|99.12|96.92|98.98|96.78|0
1712636700000|2024-04-09 04:25:00|99.05|96.85|99.05|96.85|99.05|96.85|99.05|96.85|0
1712637000000|2024-04-09 04:30:00|98.98|96.78|98.85|96.65|98.98|96.78|98.85|96.65|0
1712637300000|2024-04-09 04:35:00|98.88|96.68|98.91|96.71|98.91|96.71|98.78|96.58|0
1712637600000|2024-04-09 04:40:00|98.84|96.64|98.84|96.64|98.94|96.74|98.77|96.57|0
1712637900000|2024-04-09 04:45:00|98.77|96.57|98.71|96.51|98.77|96.57|98.64|96.44|0
1712638200000|2024-04-09 04:50:00|98.64|96.44|98.7|96.5|98.71|96.51|98.61|96.41|0
1712638500000|2024-04-09 04:55:00|98.64|96.44|98.7|96.5|98.77|96.57|98.64|96.44|0
1712638800000|2024-04-09 05:00:00|98.77|96.57|98.57|96.37|98.77|96.57|98.57|96.37|0
1712639100000|2024-04-09 05:05:00|98.63|96.43|98.43|96.23|98.77|96.57|98.43|96.23|0
1712639400000|2024-04-09 05:10:00|98.47|96.27|98.36|96.16|98.5|96.3|98.36|96.16|0
1712639700000|2024-04-09 05:15:00|98.43|96.23|98.43|96.23|98.43|96.23|98.16|95.96|0
1712640000000|2024-04-09 05:20:00|98.36|96.16|98.56|96.36|98.56|96.36|98.36|96.16|0
1712640300000|2024-04-09 05:25:00|98.63|96.43|98.62|96.42|98.69|96.49|98.62|96.42|0
1712640600000|2024-04-09 05:30:00|98.69|96.49|98.82|96.62|98.82|96.62|98.62|96.42|0
1712640900000|2024-04-09 05:35:00|98.89|96.69|98.75|96.55|98.89|96.69|98.69|96.49|0
1712641200000|2024-04-09 05:40:00|98.82|96.62|98.88|96.68|98.95|96.75|98.79|96.59|0
1712641500000|2024-04-09 05:45:00|98.95|96.75|98.62|96.42|98.95|96.75|98.62|96.42|0
1712641800000|2024-04-09 05:50:00|98.55|96.35|98.81|96.61|98.81|96.61|98.55|96.35|0
1712642100000|2024-04-09 05:55:00|98.88|96.68|98.95|96.75|98.95|96.75|98.81|96.61|0
1712642400000|2024-04-09 06:00:00|98.98|96.78|99.08|96.88|99.14|96.94|98.74|96.54|0
1712642700000|2024-04-09 06:05:00|99.01|96.81|99.01|96.81|99.08|96.88|98.88|96.68|0
1712643000000|2024-04-09 06:10:00|98.98|96.78|98.94|96.74|98.98|96.78|98.74|96.54|0
1712643300000|2024-04-09 06:15:00|99.01|96.81|98.8|96.6|99.07|96.87|98.8|96.6|0
1712643600000|2024-04-09 06:20:00|98.84|96.64|98.87|96.67|98.94|96.74|98.8|96.6|0
1712643900000|2024-04-09 06:25:00|98.8|96.6|98.6|96.4|98.87|96.67|98.53|96.33|0
1712644200000|2024-04-09 06:30:00|98.53|96.33|98.6|96.4|98.6|96.4|98.4|96.2|0
1712644500000|2024-04-09 06:35:00|98.47|96.27|98.93|96.73|98.93|96.73|98.46|96.26|0
1712644800000|2024-04-09 06:40:00|98.86|96.66|98.86|96.66|99|96.8|98.86|96.66|0
1712645100000|2024-04-09 06:45:00|98.93|96.73|98.86|96.66|99.06|96.86|98.73|96.53|0
1712645400000|2024-04-09 06:50:00|98.93|96.73|98.99|96.79|99.06|96.86|98.86|96.66|0
1712645700000|2024-04-09 06:55:00|98.92|96.72|99.19|96.99|99.26|97.06|98.92|96.72|0
1712646000000|2024-04-09 07:00:00|99.26|97.06|99.32|97.12|99.39|97.19|98.96|96.76|0
1712646300000|2024-04-09 07:05:00|99.35|97.15|99.52|97.32|99.59|97.39|99.25|97.05|0
1712646600000|2024-04-09 07:10:00|99.59|97.39|99.38|97.18|99.65|97.45|99.12|96.92|0
1712646900000|2024-04-09 07:15:00|99.25|97.05|99.05|96.85|99.32|97.12|98.85|96.65|0
1712647200000|2024-04-09 07:20:00|98.98|96.78|98.91|96.71|99.05|96.85|98.58|96.38|0
1712647500000|2024-04-09 07:25:00|99.01|96.81|98.98|96.78|99.18|96.98|98.71|96.51|0
1712647800000|2024-04-09 07:30:00|99.04|96.84|99.11|96.91|99.18|96.98|98.91|96.71|0
1712648100000|2024-04-09 07:35:00|99.04|96.84|99.71|97.51|99.78|97.58|99.01|96.81|0
1712648400000|2024-04-09 07:40:00|99.64|97.44|100.31|98.11|100.31|98.11|99.57|97.37|0
1712648700000|2024-04-09 07:45:00|100.38|98.18|99.91|97.71|100.45|98.25|99.91|97.71|0
1712649000000|2024-04-09 07:50:00|99.97|97.77|100.44|98.24|100.58|98.38|99.87|97.67|0
1712649300000|2024-04-09 07:55:00|100.48|98.28|100.85|98.65|100.92|98.72|100.44|98.24|0
1712649600000|2024-04-09 08:00:00|100.78|98.58|100.17|97.97|100.98|98.78|99.97|97.77|0
1712649900000|2024-04-09 08:05:00|100.1|97.9|100.44|98.24|100.71|98.51|99.97|97.77|0
1712650200000|2024-04-09 08:10:00|100.37|98.17|100.44|98.24|100.71|98.51|100.3|98.1|0
1712650500000|2024-04-09 08:15:00|100.37|98.17|100.03|97.83|100.47|98.27|99.96|97.76|0
1712650800000|2024-04-09 08:20:00|99.96|97.76|99.76|97.56|100.03|97.83|99.62|97.42|0
1712651100000|2024-04-09 08:25:00|99.82|97.62|99.62|97.42|99.89|97.69|99.49|97.29|0
1712651400000|2024-04-09 08:30:00|99.55|97.35|100.22|98.02|100.29|98.09|99.52|97.32|0
1712651700000|2024-04-09 08:35:00|100.16|97.96|100.02|97.82|100.29|98.09|99.89|97.69|0
1712652000000|2024-04-09 08:40:00|100.09|97.89|100.09|97.89|100.19|97.99|99.88|97.68|0
1712652300000|2024-04-09 08:45:00|100.15|97.95|100.08|97.88|100.56|98.36|100.02|97.82|0
1712652600000|2024-04-09 08:50:00|100.02|97.82|99.61|97.41|100.22|98.02|99.54|97.34|0
1712652900000|2024-04-09 08:55:00|99.75|97.55|99.68|97.48|99.75|97.55|99.48|97.28|0
1712653200000|2024-04-09 09:00:00|99.74|97.54|99.54|97.34|99.94|97.74|99.54|97.34|0
1712653500000|2024-04-09 09:05:00|99.61|97.41|99.94|97.74|99.94|97.74|99.07|96.87|0
1712653800000|2024-04-09 09:10:00|99.87|97.67|99.54|97.34|99.94|97.74|99.4|97.2|0
1712654100000|2024-04-09 09:15:00|99.47|97.27|98.87|96.67|99.47|97.27|98.8|96.6|0
1712654400000|2024-04-09 09:20:00|98.8|96.6|98.73|96.53|98.93|96.73|98.6|96.4|0
1712654700000|2024-04-09 09:25:00|98.66|96.46|98.8|96.6|99|96.8|98.6|96.4|0
1712655000000|2024-04-09 09:30:00|98.86|96.66|98.93|96.73|98.93|96.73|98.73|96.53|0
1712655300000|2024-04-09 09:35:00|98.99|96.79|99.13|96.93|99.26|97.06|98.79|96.59|0
1712655600000|2024-04-09 09:40:00|99.16|96.96|98.79|96.59|99.19|96.99|98.66|96.46|0
1712655900000|2024-04-09 09:45:00|98.86|96.66|98.39|96.19|99.06|96.86|98.26|96.06|0
1712656200000|2024-04-09 09:50:00|98.45|96.25|98.32|96.12|98.52|96.32|98.12|95.92|0
1712656500000|2024-04-09 09:55:00|98.25|96.05|98.78|96.58|98.85|96.65|98.05|95.85|0
1712656800000|2024-04-09 10:00:00|98.82|96.62|98.52|96.32|98.85|96.65|98.52|96.32|0
1712657100000|2024-04-09 10:05:00|98.58|96.38|98.71|96.51|98.71|96.51|98.32|96.12|0
1712657400000|2024-04-09 10:10:00|98.65|96.45|98.51|96.31|98.78|96.58|98.38|96.18|0
1712657700000|2024-04-09 10:15:00|98.44|96.24|98.31|96.11|98.64|96.44|98.31|96.11|0
1712658000000|2024-04-09 10:20:00|98.24|96.04|98.57|96.37|98.64|96.44|98.24|96.04|0
1712658300000|2024-04-09 10:25:00|98.64|96.44|99.24|97.04|99.37|97.17|98.64|96.44|0
1712658600000|2024-04-09 10:30:00|99.31|97.11|100.31|98.11|100.79|98.59|99.31|97.11|0
1712658900000|2024-04-09 10:35:00|100.38|98.18|101.53|99.33|101.53|99.33|100.38|98.18|0
1712659200000|2024-04-09 10:40:00|101.33|99.13|101.29|99.09|101.53|99.33|100.99|98.79|0
1712659500000|2024-04-09 10:45:00|101.32|99.12|100.98|98.78|101.53|99.33|100.78|98.58|0
1712659800000|2024-04-09 10:50:00|100.91|98.71|100.71|98.51|100.98|98.78|100.58|98.38|0
1712660100000|2024-04-09 10:55:00|100.78|98.58|100.5|98.3|100.78|98.58|100.37|98.17|0
1712660400000|2024-04-09 11:00:00|100.44|98.24|99.9|97.7|100.44|98.24|99.83|97.63|0
1712660700000|2024-04-09 11:05:00|99.96|97.76|99.49|97.29|99.96|97.76|99.42|97.22|0
1712661000000|2024-04-09 11:10:00|99.42|97.22|98.35|96.15|99.62|97.42|98.35|96.15|0
1712661300000|2024-04-09 11:15:00|98.29|96.09|98.75|96.55|98.95|96.75|97.89|95.69|0
1712661600000|2024-04-09 11:20:00|98.69|96.49|98.48|96.28|98.75|96.55|98.09|95.89|0
1712661900000|2024-04-09 11:25:00|98.42|96.22|98.48|96.28|98.68|96.48|98.42|96.22|0
1712662200000|2024-04-09 11:30:00|98.55|96.35|98.88|96.68|98.88|96.68|98.28|96.08|0
1712662500000|2024-04-09 11:35:00|98.95|96.75|98.54|96.34|98.95|96.75|98.41|96.21|0
1712662800000|2024-04-09 11:40:00|98.61|96.41|98.28|96.08|98.68|96.48|98.14|95.94|0
1712663100000|2024-04-09 11:45:00|98.21|96.01|98.54|96.34|98.81|96.61|98.21|96.01|0
1712663400000|2024-04-09 11:50:00|98.61|96.41|98.41|96.21|98.81|96.61|98.34|96.14|0
1712663700000|2024-04-09 11:55:00|98.47|96.27|97.54|95.34|98.54|96.34|97.41|95.21|0
1712664000000|2024-04-09 12:00:00|97.41|95.21|97.15|94.95|97.48|95.28|97.08|94.88|0
1712664300000|2024-04-09 12:05:00|97.21|95.01|97.41|95.21|97.41|95.21|97.08|94.88|0
1712664600000|2024-04-09 12:10:00|97.37|95.17|96.03|93.83|97.37|95.17|95.7|93.5|0
1712664900000|2024-04-09 12:15:00|95.96|93.76|95.83|93.63|96.03|93.83|95.77|93.57|0
1712665200000|2024-04-09 12:20:00|95.9|93.7|96.48|94.28|96.88|94.68|95.83|93.63|0
1712665500000|2024-04-09 12:25:00|96.55|94.35|96.68|94.48|96.87|94.67|96.55|94.35|0
1712665800000|2024-04-09 12:30:00|96.61|94.41|96.22|94.02|96.87|94.67|96.15|93.95|0
1712666100000|2024-04-09 12:35:00|96.28|94.08|96.21|94.01|96.35|94.15|95.89|93.69|0
1712666400000|2024-04-09 12:40:00|96.15|93.95|95.71|93.51|97.1|94.9|95.71|93.51|0
1712666700000|2024-04-09 12:45:00|95.58|93.38|96.04|93.84|96.23|94.03|95.58|93.38|0
1712667000000|2024-04-09 12:50:00|95.97|93.77|96.17|93.97|96.3|94.1|95.91|93.71|0
1712667300000|2024-04-09 12:55:00|96.1|93.9|96.16|93.96|96.3|94.1|95.9|93.7|0
1712667600000|2024-04-09 13:00:00|96.1|93.9|96.1|93.9|96.16|93.96|95.9|93.7|0
1712667900000|2024-04-09 13:05:00|96.07|93.87|96.49|94.29|96.62|94.42|96.07|93.87|0
1712668200000|2024-04-09 13:10:00|96.52|94.32|95.9|93.7|96.55|94.35|95.9|93.7|0
1712668500000|2024-04-09 13:15:00|95.96|93.76|95.05|92.85|96.03|93.83|94.47|92.27|0
1712668800000|2024-04-09 13:20:00|94.99|92.79|94.86|92.66|95.12|92.92|94.53|92.33|0
1712669100000|2024-04-09 13:25:00|94.83|92.63|94.66|92.46|95.31|93.11|94.4|92.2|0
1712669400000|2024-04-09 13:30:00|94.73|92.53|95.82|93.62|95.89|93.69|94.08|91.88|0
1712669700000|2024-04-09 13:35:00|95.76|93.56|95.11|92.91|96.35|94.15|94.59|92.39|0
1712670000000|2024-04-09 13:40:00|95.04|92.84|96.28|94.08|96.67|94.47|94.85|92.65|0
1712670300000|2024-04-09 13:45:00|96.41|94.21|98.38|96.18|98.52|96.32|96.08|93.88|0
1712670600000|2024-04-09 13:50:00|98.52|96.32|98.82|96.62|99.32|97.12|98.25|96.05|0
1712670900000|2024-04-09 13:55:00|98.85|96.65|99.19|96.99|99.78|97.58|97.89|95.69|0
1712671200000|2024-04-09 14:00:00|99.26|97.06|99.19|96.99|99.59|97.39|98.52|96.32|0
1712671500000|2024-04-09 14:05:00|99.12|96.92|99.39|97.19|99.79|97.59|99.05|96.85|0
1712671800000|2024-04-09 14:10:00|99.45|97.25|98.78|96.58|99.85|97.65|98.78|96.58|0
1712672100000|2024-04-09 14:15:00|98.72|96.52|98.91|96.71|99.32|97.12|98.25|96.05|0
1712672400000|2024-04-09 14:20:00|98.98|96.78|99.05|96.85|99.18|96.98|98.65|96.45|0
1712672700000|2024-04-09 14:25:00|99.11|96.91|102.84|100.64|103.05|100.85|98.91|96.71|0
1712673000000|2024-04-09 14:30:00|102.98|100.78|105.88|103.68|106.51|104.31|102.91|100.71|0
1712673300000|2024-04-09 14:35:00|105.95|103.75|108.64|106.44|108.78|106.58|105.66|103.46|0
1712673600000|2024-04-09 14:40:00|108.43|106.23|111.24|109.04|112.42|110.22|107.71|105.51|0
1712673900000|2024-04-09 14:45:00|110.88|108.68|112.05|109.85|112.42|110.22|109.93|107.73|0
1712674200000|2024-04-09 14:50:00|111.9|109.7|111.82|109.62|112.71|110.51|110.07|107.87|0
1712674500000|2024-04-09 14:55:00|111.74|109.54|108.69|106.49|111.74|109.54|108.62|106.42|0
1712674800000|2024-04-09 15:00:00|108.9|106.7|108.68|106.48|110.04|107.84|108.18|105.98|0
1712675100000|2024-04-09 15:05:00|108.76|106.56|107.04|104.84|108.83|106.63|106.68|104.48|0
1712675400000|2024-04-09 15:10:00|107.32|105.12|108|105.8|108.67|106.47|107.18|104.98|0
1712675700000|2024-04-09 15:15:00|107.85|105.65|105.58|103.38|107.85|105.65|105.44|103.24|0
1712676000000|2024-04-09 15:20:00|105.65|103.45|106.21|104.01|106.99|104.79|105.58|103.38|0
1712676300000|2024-04-09 15:25:00|106.28|104.08|106.95|104.75|107.24|105.04|105.68|103.48|0
1712676600000|2024-04-09 15:30:00|106.88|104.68|107.17|104.97|107.31|105.11|106.24|104.04|0
1712676900000|2024-04-09 15:35:00|107.09|104.89|107.09|104.89|107.67|105.47|106.31|104.11|0
1712677200000|2024-04-09 15:40:00|107.16|104.96|104.76|102.56|107.23|105.03|104.41|102.21|0
1712677500000|2024-04-09 15:45:00|104.97|102.77|103.88|101.68|104.97|102.77|103.54|101.34|0
1712677800000|2024-04-09 15:50:00|103.81|101.61|104.16|101.96|105|102.8|103.81|101.61|0
1712678100000|2024-04-09 15:55:00|104.02|101.82|104.23|102.03|104.23|102.03|103.74|101.54|0
1712678400000|2024-04-09 16:00:00|104.3|102.1|103.46|101.26|104.44|102.24|102.91|100.71|0
1712678700000|2024-04-09 16:05:00|103.53|101.33|103.39|101.19|104.36|102.16|103.11|100.91|0
1712679000000|2024-04-09 16:10:00|103.46|101.26|102.63|100.43|103.67|101.47|102.01|99.81|0
1712679300000|2024-04-09 16:15:00|102.56|100.36|102.9|100.7|102.97|100.77|102.35|100.15|0
1712679600000|2024-04-09 16:20:00|102.83|100.63|102.55|100.35|103.11|100.91|102.42|100.22|0
1712679900000|2024-04-09 16:25:00|102.48|100.28|102.93|100.73|103.31|101.11|102.21|100.01|0
1712680200000|2024-04-09 16:30:00|102.86|100.66|101.55|99.35|102.86|100.66|101.48|99.28|0
1712680500000|2024-04-09 16:35:00|101.62|99.42|101.75|99.55|102.37|100.17|101.62|99.42|0
1712680800000|2024-04-09 16:40:00|101.69|99.49|102.79|100.59|102.79|100.59|101.69|99.49|0
1712681100000|2024-04-09 16:45:00|102.72|100.52|102.92|100.72|103.41|101.21|102.44|100.24|0
1712681400000|2024-04-09 16:50:00|102.85|100.65|105.08|102.88|105.22|103.02|102.72|100.52|0
1712681700000|2024-04-09 16:55:00|105.15|102.95|104.94|102.74|105.22|103.02|103.54|101.34|0
1712682000000|2024-04-09 17:00:00|105.01|102.81|103.82|101.62|105.15|102.95|103.82|101.62|0
1712682300000|2024-04-09 17:05:00|103.75|101.55|103.09|100.89|104.1|101.9|103.02|100.82|0
1712682600000|2024-04-09 17:10:00|103.02|100.82|103.37|101.17|103.78|101.58|102.88|100.68|0
1712682900000|2024-04-09 17:15:00|103.3|101.1|103.57|101.37|104.2|102|103.23|101.03|0
1712683200000|2024-04-09 17:20:00|103.43|101.23|103.57|101.37|103.78|101.58|102.4|100.2|0
1712683500000|2024-04-09 17:25:00|103.71|101.51|103.77|101.57|104.19|101.99|103.29|101.09|0
1712683800000|2024-04-09 17:30:00|103.64|101.44|103.91|101.71|104.05|101.85|103.08|100.88|0
1712684100000|2024-04-09 17:35:00|103.84|101.64|102.87|100.67|103.91|101.71|102.87|100.67|0
1712684400000|2024-04-09 17:40:00|102.8|100.6|104.26|102.06|104.53|102.33|102.46|100.26|0
1712684700000|2024-04-09 17:45:00|104.12|101.92|104.6|102.4|104.88|102.68|103.98|101.78|0
1712685000000|2024-04-09 17:50:00|104.67|102.47|104.25|102.05|104.67|102.47|103.77|101.57|0
1712685300000|2024-04-09 17:55:00|104.18|101.98|105.09|102.89|105.16|102.96|104.18|101.98|0
1712685600000|2024-04-09 18:00:00|105.23|103.03|105.23|103.03|106.28|104.08|104.95|102.75|0
1712685900000|2024-04-09 18:05:00|105.16|102.96|104.18|101.98|105.36|103.16|104.11|101.91|0
1712686200000|2024-04-09 18:10:00|104.04|101.84|104.59|102.39|104.87|102.67|104.04|101.84|0
1712686500000|2024-04-09 18:15:00|104.66|102.46|103.96|101.76|104.87|102.67|103.75|101.55|0
1712686800000|2024-04-09 18:20:00|103.89|101.69|104.87|102.67|105.01|102.81|103.48|101.28|0
1712687100000|2024-04-09 18:25:00|104.8|102.6|105.08|102.88|105.43|103.23|104.17|101.97|0
1712687400000|2024-04-09 18:30:00|105.15|102.95|105.35|103.15|105.92|103.72|105|102.8|0
1712687700000|2024-04-09 18:35:00|105.49|103.29|105.63|103.43|105.84|103.64|104.44|102.24|0
1712688000000|2024-04-09 18:40:00|105.56|103.36|105.63|103.43|105.98|103.78|104.93|102.73|0
1712688300000|2024-04-09 18:45:00|105.7|103.5|105.91|103.71|106.05|103.85|105.07|102.87|0
1712688600000|2024-04-09 18:50:00|105.84|103.64|105.28|103.08|106.26|104.06|104.65|102.45|0
1712688900000|2024-04-09 18:55:00|105.35|103.15|105.41|103.21|105.62|103.42|104.92|102.72|0
1712689200000|2024-04-09 19:00:00|105.48|103.28|106.05|103.85|106.82|104.62|105.48|103.28|0
1712689500000|2024-04-09 19:05:00|106.01|103.81|107.18|104.98|107.46|105.26|105.69|103.49|0
1712689800000|2024-04-09 19:10:00|107.25|105.05|106.75|104.55|107.75|105.55|106.39|104.19|0
1712690100000|2024-04-09 19:15:00|106.82|104.62|104.84|102.64|106.82|104.62|104.84|102.64|0
1712690400000|2024-04-09 19:20:00|104.91|102.71|103.04|100.84|104.91|102.71|102.83|100.63|0
1712690700000|2024-04-09 19:25:00|102.97|100.77|99.7|97.5|103.04|100.84|99.7|97.5|0
1712691000000|2024-04-09 19:30:00|99.83|97.63|100.03|97.83|100.51|98.31|98.63|96.43|0
1712691300000|2024-04-09 19:35:00|99.9|97.7|101.8|99.6|101.8|99.6|99.63|97.43|0
1712691600000|2024-04-09 19:40:00|101.66|99.46|101.18|98.98|102.48|100.28|100.98|98.78|0
1712691900000|2024-04-09 19:45:00|101.11|98.91|101.45|99.25|102|99.8|100.91|98.71|0
1712692200000|2024-04-09 19:50:00|101.52|99.32|100.7|98.5|102|99.8|100.7|98.5|0
1712692500000|2024-04-09 19:55:00|100.29|98.09|97.56|95.36|100.29|98.09|97.36|95.16|0
1712692800000|2024-04-09 20:00:00|97.16|94.96|95.39|93.19|97.16|94.96|94.55|92.35|0
1712693100000|2024-04-09 20:05:00|95.46|93.26|96.83|94.63|98.51|96.31|95.39|93.19|0
1712693400000|2024-04-09 20:10:00|96.76|94.56|93.83|91.63|96.83|94.63|93.57|91.37|0
1712693700000|2024-04-09 20:15:00|93.93|91.53|93.93|91.53|94.05|91.65|93.86|91.46|0
1712694000000|2024-04-09 20:20:00|93.86|91.46|94.12|91.72|94.12|91.72|93.54|91.14|0
1712694300000|2024-04-09 20:25:00|94.09|91.69|94.18|91.78|94.25|91.85|93.99|91.59|0
1712694600000|2024-04-09 20:30:00|94.11|91.71|94.18|91.78|94.18|91.78|93.92|91.52|0
1712694900000|2024-04-09 20:35:00|94.15|91.75|93.85|91.45|94.15|91.75|93.72|91.32|0
1712695200000|2024-04-09 20:40:00|93.92|91.52|94.08|91.68|94.17|91.77|93.89|91.49|0
1712695500000|2024-04-09 20:45:00|94.17|91.77|94.43|92.03|94.43|92.03|94.17|91.77|0
1712695800000|2024-04-09 20:50:00|94.5|92.1|94.3|91.9|94.5|92.1|94.17|91.77|0
1712696100000|2024-04-09 20:55:00|94.36|91.96|94.41|92.01|94.62|92.22|94.17|91.77|0
1712696400000|2024-04-09 21:00:00|94.42|92.02|94.47|92.07|94.47|92.07|94.42|92.02|0
1712696700000|2024-04-09 21:05:00|94.44|92.04|94.32|91.92|94.44|92.04|94.3|91.9|0
1712697000000|2024-04-09 21:10:00|94.3|91.9|94.3|91.9|94.3|91.9|94.3|91.9|0
1712697300000|2024-04-09 21:15:00|94.31|91.91|94.24|91.84|94.31|91.91|94.23|91.83|0
1712697600000|2024-04-09 21:20:00|94.27|91.87|94.58|92.18|94.58|92.18|94.27|91.87|0
1712697900000|2024-04-09 21:25:00|94.63|92.23|94.65|92.25|94.67|92.27|94.59|92.19|0
1712698200000|2024-04-09 21:30:00|94.63|92.23|94.65|92.25|94.65|92.25|94.58|92.18|0
1712698500000|2024-04-09 21:35:00|94.66|92.26|94.68|92.28|94.68|92.28|94.64|92.24|0
1712698800000|2024-04-09 21:40:00|94.73|92.33|94.57|92.17|94.73|92.33|94.56|92.16|0
1712699100000|2024-04-09 21:45:00|94.56|92.16|94.63|92.23|94.67|92.27|94.55|92.15|0
1712699400000|2024-04-09 21:50:00|94.61|92.21|94.62|92.22|94.65|92.25|94.61|92.21|0
1712699700000|2024-04-09 21:55:00|94.66|92.26|94.54|92.14|94.66|92.26|94.53|92.13|0
1712700000000|2024-04-09 22:00:00|94.37|91.97|94.76|92.36|94.79|92.39|94.34|91.94|0
1712700300000|2024-04-09 22:05:00|94.73|92.33|94.53|92.13|94.76|92.36|94.47|92.07|0
1712700600000|2024-04-09 22:10:00|94.6|92.2|94.79|92.39|94.85|92.45|94.46|92.06|0
1712700900000|2024-04-09 22:15:00|94.72|92.32|94.53|92.13|94.72|92.32|94.53|92.13|0
1712701200000|2024-04-09 22:20:00|94.59|92.19|94.85|92.45|94.85|92.45|94.46|92.06|0
1712701500000|2024-04-09 22:25:00|94.78|92.38|94.98|92.58|94.98|92.58|94.72|92.32|0
1712701800000|2024-04-09 22:30:00|95.04|92.64|94.72|92.32|95.04|92.64|94.72|92.32|0
1712702100000|2024-04-09 22:35:00|94.65|92.25|94.78|92.38|94.84|92.44|94.45|92.05|0
1712702400000|2024-04-09 22:40:00|94.84|92.44|95.17|92.77|95.17|92.77|94.84|92.44|0
1712702700000|2024-04-09 22:45:00|95.1|92.7|94.97|92.57|95.17|92.77|94.97|92.57|0
1712703000000|2024-04-09 22:50:00|95.04|92.64|94.97|92.57|95.1|92.7|94.9|92.5|0
1712703300000|2024-04-09 22:55:00|95.03|92.63|94.84|92.44|95.03|92.63|94.84|92.44|0
1712703600000|2024-04-09 23:00:00|94.77|92.37|94.9|92.5|94.96|92.56|94.71|92.31|0
1712703900000|2024-04-09 23:05:00|94.83|92.43|94.9|92.5|94.96|92.56|94.83|92.43|0
1712704200000|2024-04-09 23:10:00|94.96|92.56|94.83|92.43|95.03|92.63|94.77|92.37|0
1712704500000|2024-04-09 23:15:00|94.86|92.46|94.96|92.56|94.96|92.56|94.83|92.43|0
1712704800000|2024-04-09 23:20:00|95.02|92.62|94.96|92.56|95.09|92.69|94.89|92.49|0
1712705100000|2024-04-09 23:25:00|95.02|92.62|94.95|92.55|95.02|92.62|94.95|92.55|0
1712705400000|2024-04-09 23:30:00|95.02|92.62|95.02|92.62|95.09|92.69|95.02|92.62|0
1712705700000|2024-04-09 23:35:00|94.95|92.55|94.82|92.42|95.02|92.62|94.82|92.42|0
1712706000000|2024-04-09 23:40:00|94.89|92.49|95.01|92.61|95.08|92.68|94.89|92.49|0
1712706300000|2024-04-09 23:45:00|95.08|92.68|95.01|92.61|95.11|92.71|95.01|92.61|0
1712706600000|2024-04-09 23:50:00|95.05|92.65|95.08|92.68|95.08|92.68|95.01|92.61|0
1712706900000|2024-04-09 23:55:00|95.01|92.61|95.2|92.8|95.2|92.8|95.01|92.61|0
1712707200000|2024-04-10 00:00:00|95.27|92.87|94.81|92.41|95.33|92.93|94.81|92.41|0
1712707500000|2024-04-10 00:05:00|94.88|92.48|94.87|92.47|95.01|92.61|94.81|92.41|0
1712707800000|2024-04-10 00:10:00|94.81|92.41|94.68|92.28|94.87|92.47|94.61|92.21|0
1712708100000|2024-04-10 00:15:00|94.64|92.44|94.71|92.51|94.9|92.7|94.58|92.38|0
1712708400000|2024-04-10 00:20:00|94.77|92.57|94.51|92.31|94.77|92.57|94.31|92.11|0
1712708700000|2024-04-10 00:25:00|94.48|92.28|95.33|93.13|95.33|93.13|94.38|92.18|0
1712709000000|2024-04-10 00:30:00|95.26|93.06|95.33|93.13|95.33|93.13|95.13|92.93|0
1712709300000|2024-04-10 00:35:00|95.26|93.06|95.2|93|95.33|93.13|95.07|92.87|0
1712709600000|2024-04-10 00:40:00|95.13|92.93|95.19|92.99|95.2|93|95.06|92.86|0
1712709900000|2024-04-10 00:45:00|95.13|92.93|95.32|93.12|95.32|93.12|95.13|92.93|0
1712710200000|2024-04-10 00:50:00|95.39|93.19|95.12|92.92|95.39|93.19|95.12|92.92|0
1712710500000|2024-04-10 00:55:00|95.19|92.99|95.22|93.02|95.25|93.05|95.12|92.92|0
1712710800000|2024-04-10 01:00:00|95.19|92.99|95.12|92.92|95.25|93.05|95.06|92.86|0
1712711100000|2024-04-10 01:05:00|95.19|92.99|95.12|92.92|95.19|92.99|95.12|92.92|0
1712711400000|2024-04-10 01:10:00|95.18|92.98|95.31|93.11|95.38|93.18|95.12|92.92|0
1712711700000|2024-04-10 01:15:00|95.38|93.18|95.31|93.11|95.38|93.18|95.12|92.92|0
1712712000000|2024-04-10 01:20:00|95.38|93.18|95.5|93.3|95.57|93.37|95.31|93.11|0
1712712300000|2024-04-10 01:25:00|95.57|93.37|95.76|93.56|95.8|93.6|95.5|93.3|0
1712712600000|2024-04-10 01:30:00|95.83|93.63|95.76|93.56|95.9|93.7|95.63|93.43|0
1712712900000|2024-04-10 01:35:00|95.73|93.53|95.83|93.63|95.96|93.76|95.73|93.53|0
1712713200000|2024-04-10 01:40:00|95.76|93.56|95.76|93.56|95.83|93.63|95.69|93.49|0
1712713500000|2024-04-10 01:45:00|95.79|93.59|95.56|93.36|95.79|93.59|95.5|93.3|0
1712713800000|2024-04-10 01:50:00|95.49|93.29|95.43|93.23|95.56|93.36|95.36|93.16|0
1712714100000|2024-04-10 01:55:00|95.49|93.29|95.1|92.9|95.49|93.29|95.1|92.9|0
1712714400000|2024-04-10 02:00:00|95.16|92.96|95.29|93.09|95.29|93.09|95.1|92.9|0
1712714700000|2024-04-10 02:05:00|95.36|93.16|95.29|93.09|95.42|93.22|95.29|93.09|0
1712715000000|2024-04-10 02:10:00|95.33|93.13|95.49|93.29|95.58|93.38|95.29|93.09|0
1712715300000|2024-04-10 02:15:00|95.55|93.35|95.35|93.15|95.62|93.42|95.35|93.15|0
1712715600000|2024-04-10 02:20:00|95.39|93.19|95.22|93.02|95.42|93.22|95.16|92.96|0
1712715900000|2024-04-10 02:25:00|95.15|92.95|95.15|92.95|95.28|93.08|95.15|92.95|0
1712716200000|2024-04-10 02:30:00|95.22|93.02|95.09|92.89|95.28|93.08|95.09|92.89|0
1712716500000|2024-04-10 02:35:00|95.15|92.95|95.15|92.95|95.28|93.08|95.02|92.82|0
1712716800000|2024-04-10 02:40:00|95.18|92.98|95.21|93.01|95.21|93.01|95.15|92.95|0
1712717100000|2024-04-10 02:45:00|95.15|92.95|95.57|93.37|95.57|93.37|95.15|92.95|0
1712717400000|2024-04-10 02:50:00|95.64|93.44|95.57|93.37|95.64|93.44|95.51|93.31|0
1712717700000|2024-04-10 02:55:00|95.64|93.44|95.37|93.17|95.64|93.44|95.31|93.11|0
1712718000000|2024-04-10 03:00:00|95.31|93.11|95.31|93.11|95.44|93.24|95.31|93.11|0
1712718300000|2024-04-10 03:05:00|95.37|93.17|95.43|93.23|95.43|93.23|95.31|93.11|0
1712718600000|2024-04-10 03:10:00|95.37|93.17|95.43|93.23|95.5|93.3|95.37|93.17|0
1712718900000|2024-04-10 03:15:00|95.5|93.3|95.36|93.16|95.5|93.3|95.36|93.16|0
1712719200000|2024-04-10 03:20:00|95.3|93.1|95.36|93.16|95.43|93.23|95.3|93.1|0
1712719500000|2024-04-10 03:25:00|95.4|93.2|95.36|93.16|95.4|93.2|95.3|93.1|0
1712719800000|2024-04-10 03:30:00|95.3|93.1|95.36|93.16|95.36|93.16|95.23|93.03|0
1712720100000|2024-04-10 03:35:00|95.29|93.09|95.55|93.35|95.62|93.42|95.29|93.09|0
1712720400000|2024-04-10 03:40:00|95.49|93.29|95.55|93.35|95.55|93.35|95.49|93.29|0
1712720700000|2024-04-10 03:45:00|95.62|93.42|95.42|93.22|95.62|93.42|95.42|93.22|0
1712721000000|2024-04-10 03:50:00|95.48|93.28|95.55|93.35|95.55|93.35|95.48|93.28|0
1712721300000|2024-04-10 03:55:00|95.61|93.41|95.41|93.21|95.61|93.41|95.41|93.21|0
1712721600000|2024-04-10 04:00:00|95.45|93.25|95.41|93.21|95.48|93.28|95.35|93.15|0
1712721900000|2024-04-10 04:05:00|95.35|93.15|95.22|93.02|95.41|93.21|95.22|93.02|0
1712722200000|2024-04-10 04:10:00|95.21|93.01|95.28|93.08|95.34|93.14|95.21|93.01|0
1712722500000|2024-04-10 04:15:00|95.34|93.14|95.28|93.08|95.34|93.14|95.21|93.01|0
1712722800000|2024-04-10 04:20:00|95.21|93.01|95.14|92.94|95.34|93.14|95.14|92.94|0
1712723400000|2024-04-10 04:30:00|95.21|93.01|95.14|92.94|95.27|93.07|95.14|92.94|0
1712723700000|2024-04-10 04:35:00|95.07|92.87|95.01|92.81|95.14|92.94|95.01|92.81|0
1712724000000|2024-04-10 04:40:00|95.07|92.87|95.07|92.87|95.07|92.87|95.01|92.81|0
1712724300000|2024-04-10 04:45:00|95.14|92.94|95.2|93|95.2|93|95.07|92.87|0
1712724600000|2024-04-10 04:50:00|95.13|92.93|95.26|93.06|95.26|93.06|95.13|92.93|0
1712724900000|2024-04-10 04:55:00|95.23|93.03|95.26|93.06|95.26|93.06|95.2|93|0
1712725200000|2024-04-10 05:00:00|95.2|93|95.13|92.93|95.33|93.13|95.13|92.93|0
1712725500000|2024-04-10 05:05:00|95.19|92.99|95.13|92.93|95.19|92.99|95.13|92.93|0
1712725800000|2024-04-10 05:10:00|95.06|92.86|95.12|92.92|95.19|92.99|95.06|92.86|0
1712726100000|2024-04-10 05:15:00|95.06|92.86|95.12|92.92|95.19|92.99|95.06|92.86|0
1712726400000|2024-04-10 05:20:00|95.19|92.99|95.25|93.05|95.32|93.12|95.19|92.99|0
1712726700000|2024-04-10 05:25:00|95.28|93.08|95.18|92.98|95.32|93.12|95.12|92.92|0
1712727000000|2024-04-10 05:30:00|95.12|92.92|94.96|92.76|95.12|92.92|94.73|92.53|0
1712727300000|2024-04-10 05:35:00|94.92|92.72|95.08|92.88|95.12|92.92|94.92|92.72|0
1712727600000|2024-04-10 05:40:00|95.11|92.91|95.44|93.24|95.44|93.24|95.05|92.85|0
1712727900000|2024-04-10 05:45:00|95.47|93.27|95.96|93.76|95.96|93.76|95.44|93.24|0
1712728200000|2024-04-10 05:50:00|95.89|93.69|95.89|93.69|95.96|93.76|95.76|93.56|0
1712728500000|2024-04-10 05:55:00|95.83|93.63|95.96|93.76|95.96|93.76|95.76|93.56|0
1712728800000|2024-04-10 06:00:00|95.89|93.69|95.95|93.75|95.99|93.79|95.76|93.56|0
1712729100000|2024-04-10 06:05:00|95.92|93.72|95.69|93.49|95.95|93.75|95.63|93.43|0
1712729400000|2024-04-10 06:10:00|95.62|93.42|95.49|93.29|95.75|93.55|95.36|93.16|0
1712729700000|2024-04-10 06:15:00|95.56|93.36|95.69|93.49|95.88|93.68|95.56|93.36|0
1712730000000|2024-04-10 06:20:00|95.62|93.42|95.55|93.35|95.75|93.55|95.42|93.22|0
1712730300000|2024-04-10 06:25:00|95.49|93.29|94.83|92.63|95.49|93.29|94.76|92.56|0
1712730600000|2024-04-10 06:30:00|94.76|92.56|95.09|92.89|95.22|93.02|94.63|92.43|0
1712730900000|2024-04-10 06:35:00|95.15|92.95|95.02|92.82|95.15|92.95|94.92|92.72|0
1712731200000|2024-04-10 06:40:00|94.95|92.75|95.02|92.82|95.28|93.08|94.95|92.75|0
1712731500000|2024-04-10 06:45:00|94.95|92.75|94.82|92.62|94.99|92.79|94.82|92.62|0
1712731800000|2024-04-10 06:50:00|94.89|92.69|94.95|92.75|95.08|92.88|94.88|92.68|0
1712732100000|2024-04-10 06:55:00|94.98|92.78|95.34|93.14|95.34|93.14|94.88|92.68|0
1712732400000|2024-04-10 07:00:00|95.27|93.07|95.08|92.88|95.27|93.07|94.49|92.29|0
1712732700000|2024-04-10 07:05:00|95.11|92.91|94.88|92.68|95.21|93.01|94.88|92.68|0
1712733000000|2024-04-10 07:10:00|94.81|92.61|94.81|92.61|95.14|92.94|94.75|92.55|0
1712733300000|2024-04-10 07:15:00|94.78|92.58|94.81|92.61|94.81|92.61|94.48|92.28|0
1712733600000|2024-04-10 07:20:00|94.74|92.54|95.2|93|95.26|93.06|94.74|92.54|0
1712733900000|2024-04-10 07:25:00|95.26|93.06|94.35|92.15|95.26|93.06|94.29|92.09|0
1712734200000|2024-04-10 07:30:00|94.42|92.22|94.48|92.28|94.54|92.34|94.09|91.89|0
1712734500000|2024-04-10 07:35:00|94.54|92.34|95.39|93.19|95.39|93.19|94.48|92.28|0
1712734800000|2024-04-10 07:40:00|95.46|93.26|94.87|92.67|95.46|93.26|94.81|92.61|0
1712735100000|2024-04-10 07:45:00|94.94|92.74|94.97|92.77|95.13|92.93|94.68|92.48|0
1712735400000|2024-04-10 07:50:00|95|92.8|94.93|92.73|95|92.8|94.61|92.41|0
1712735700000|2024-04-10 07:55:00|95|92.8|95.06|92.86|95.26|93.06|94.93|92.73|0
1712736000000|2024-04-10 08:00:00|95.13|92.93|95.25|93.05|95.32|93.12|94.73|92.53|0
1712736300000|2024-04-10 08:05:00|95.19|92.99|95.51|93.31|95.64|93.44|94.99|92.79|0
1712736600000|2024-04-10 08:10:00|95.45|93.25|95.25|93.05|95.51|93.31|95.25|93.05|0
1712736900000|2024-04-10 08:15:00|95.31|93.11|94.92|92.72|95.31|93.11|94.86|92.66|0
1712737200000|2024-04-10 08:20:00|94.89|92.69|95.44|93.24|95.48|93.28|94.86|92.66|0
1712737500000|2024-04-10 08:25:00|95.38|93.18|94.77|92.57|95.38|93.18|94.64|92.44|0
1712737800000|2024-04-10 08:30:00|94.74|92.54|94.64|92.44|94.83|92.63|94.38|92.18|0
1712738100000|2024-04-10 08:35:00|94.7|92.5|94.44|92.24|94.89|92.69|94.41|92.21|0
1712738400000|2024-04-10 08:40:00|94.37|92.17|94.73|92.53|94.76|92.56|94.37|92.17|0
1712738700000|2024-04-10 08:45:00|94.7|92.5|94.56|92.36|94.96|92.76|94.5|92.3|0
1712739000000|2024-04-10 08:50:00|94.5|92.3|94.11|91.91|94.56|92.36|94.04|91.84|0
1712739300000|2024-04-10 08:55:00|94.04|91.84|93.85|91.65|94.04|91.84|93.66|91.46|0
1712739600000|2024-04-10 09:00:00|93.78|91.58|94.82|92.62|94.82|92.62|93.46|91.26|0
1712739900000|2024-04-10 09:05:00|94.88|92.68|94.59|92.39|94.95|92.75|94.36|92.16|0
1712740200000|2024-04-10 09:10:00|94.49|92.29|94.68|92.48|94.68|92.48|94.36|92.16|0
1712740500000|2024-04-10 09:15:00|94.62|92.42|94.62|92.42|94.88|92.68|94.42|92.22|0
1712740800000|2024-04-10 09:20:00|94.59|92.39|94.68|92.48|94.75|92.55|94.49|92.29|0
1712741100000|2024-04-10 09:25:00|94.75|92.55|94.81|92.61|94.87|92.67|94.48|92.28|0
1712741400000|2024-04-10 09:30:00|94.74|92.54|94.87|92.67|95.07|92.87|94.74|92.54|0
1712741700000|2024-04-10 09:35:00|94.94|92.74|95.52|93.32|95.59|93.39|94.94|92.74|0
1712742000000|2024-04-10 09:40:00|95.59|93.39|95.46|93.26|95.59|93.39|95.32|93.12|0
1712742300000|2024-04-10 09:45:00|95.52|93.32|95.32|93.12|95.52|93.32|95.32|93.12|0
1712742600000|2024-04-10 09:50:00|95.45|93.25|95.45|93.25|95.78|93.58|95.32|93.12|0
1712742900000|2024-04-10 09:55:00|95.52|93.32|95.84|93.64|95.91|93.71|95.39|93.19|0
1712743200000|2024-04-10 10:00:00|95.91|93.71|95.84|93.64|96.63|94.43|95.45|93.25|0
1712743500000|2024-04-10 10:05:00|95.91|93.71|95.71|93.51|95.91|93.71|95.58|93.38|0
1712743800000|2024-04-10 10:10:00|95.64|93.44|95.51|93.31|95.71|93.51|95.38|93.18|0
1712744100000|2024-04-10 10:15:00|95.44|93.24|95.77|93.57|95.9|93.7|95.44|93.24|0
1712744400000|2024-04-10 10:20:00|95.7|93.5|95.9|93.7|95.9|93.7|95.57|93.37|0
1712744700000|2024-04-10 10:25:00|95.83|93.63|95.77|93.57|95.93|93.73|95.63|93.43|0
1712745000000|2024-04-10 10:30:00|95.7|93.5|95.57|93.37|96.16|93.96|95.57|93.37|0
1712745300000|2024-04-10 10:35:00|95.63|93.43|95.56|93.36|95.76|93.56|95.56|93.36|0
1712745600000|2024-04-10 10:40:00|95.63|93.43|95.56|93.36|95.63|93.43|95.24|93.04|0
1712745900000|2024-04-10 10:45:00|95.63|93.43|95.43|93.23|95.82|93.62|95.43|93.23|0
1712746200000|2024-04-10 10:50:00|95.4|93.2|94.91|92.71|95.43|93.23|94.91|92.71|0
1712746500000|2024-04-10 10:55:00|94.84|92.64|94.71|92.51|94.97|92.77|94.71|92.51|0
1712746800000|2024-04-10 11:00:00|94.77|92.57|94.77|92.57|94.9|92.7|94.51|92.31|0
1712747100000|2024-04-10 11:05:00|94.81|92.61|94.44|92.24|94.84|92.64|94.38|92.18|0
1712747400000|2024-04-10 11:10:00|94.38|92.18|94.31|92.11|94.51|92.31|94.12|91.92|0
1712747700000|2024-04-10 11:15:00|94.25|92.05|94.44|92.24|94.51|92.31|94.25|92.05|0
1712748000000|2024-04-10 11:20:00|94.51|92.31|94.57|92.37|94.7|92.5|94.37|92.17|0
1712748300000|2024-04-10 11:25:00|94.5|92.3|94.5|92.3|94.7|92.5|94.37|92.17|0
1712748600000|2024-04-10 11:30:00|94.57|92.37|94.18|91.98|94.57|92.37|94.11|91.91|0
1712748900000|2024-04-10 11:35:00|94.11|91.91|94.3|92.1|94.43|92.23|94.11|91.91|0
1712749200000|2024-04-10 11:40:00|94.24|92.04|94.04|91.84|94.5|92.3|94.04|91.84|0
1712749500000|2024-04-10 11:45:00|94.17|91.97|94.04|91.84|94.24|92.04|93.98|91.78|0
1712749800000|2024-04-10 11:50:00|93.98|91.78|94.43|92.23|94.43|92.23|93.98|91.78|0
1712750100000|2024-04-10 11:55:00|94.4|92.2|93.97|91.77|94.49|92.29|93.97|91.77|0
1712750400000|2024-04-10 12:00:00|93.91|91.71|93.45|91.25|94.17|91.97|93.45|91.25|0
1712750700000|2024-04-10 12:05:00|93.33|91.13|93.2|91|93.52|91.32|93.07|90.87|0
1712751000000|2024-04-10 12:10:00|93.26|91.06|92.68|90.48|93.26|91.06|92.55|90.35|0
1712751300000|2024-04-10 12:15:00|92.81|90.61|93.96|91.76|93.97|91.77|92.81|90.61|0
1712751600000|2024-04-10 12:20:00|94.09|91.89|94.09|91.89|94.29|92.09|93.9|91.7|0
1712751900000|2024-04-10 12:25:00|94.03|91.83|92.33|90.13|94.42|92.22|90.84|88.64|0
1712752200000|2024-04-10 12:30:00|92.8|90.6|108.93|106.73|112.15|109.95|92.8|90.6|0
1712752500000|2024-04-10 12:35:00|108.64|106.44|115.22|113.02|115.68|113.48|108.64|106.44|0
1712752800000|2024-04-10 12:40:00|115.3|113.1|117.14|114.94|118.85|116.65|115|112.8|0
1712753100000|2024-04-10 12:45:00|116.99|114.79|113.93|111.73|116.99|114.79|112.81|110.61|0
1712753400000|2024-04-10 12:50:00|114.09|111.89|112.48|110.28|114.31|112.11|111.06|108.86|0
1712753700000|2024-04-10 12:55:00|112.56|110.36|113.31|111.11|114.15|111.95|112.56|110.36|0
1712754000000|2024-04-10 13:00:00|113.39|111.19|115.9|113.7|117.13|114.93|113.39|111.19|0
1712754300000|2024-04-10 13:05:00|115.75|113.55|116.05|113.85|117.37|115.17|115.29|113.09|0
1712754600000|2024-04-10 13:10:00|116.13|113.93|117.36|115.16|117.82|115.62|116.13|113.93|0
1712754900000|2024-04-10 13:15:00|116.97|114.77|114.06|111.86|116.97|114.77|113.01|110.81|0
1712755200000|2024-04-10 13:20:00|114.29|112.09|113.3|111.1|115.51|113.31|112.4|110.2|0
1712755500000|2024-04-10 13:25:00|113.46|111.26|111.8|109.6|113.91|111.71|111.28|109.08|0
1712755800000|2024-04-10 13:30:00|112.18|109.98|112.76|110.56|114.46|112.26|111.58|109.38|0
1712756100000|2024-04-10 13:35:00|112.61|110.41|111.87|109.67|113.34|111.14|109.88|107.68|0
1712756400000|2024-04-10 13:40:00|112.32|110.12|110.16|107.96|113.07|110.87|109.94|107.74|0
1712756700000|2024-04-10 13:45:00|110.31|108.11|115.2|113|115.43|113.23|110.31|108.11|0
1712757000000|2024-04-10 13:50:00|115.13|112.93|111.01|108.81|115.2|113|110.79|108.59|0
1712757300000|2024-04-10 13:55:00|111.3|109.1|112.74|110.54|113.19|110.99|110.05|107.85|0
1712757600000|2024-04-10 14:00:00|111.48|109.28|112.82|110.62|113.04|110.84|110.66|108.46|0
1712757900000|2024-04-10 14:05:00|112.29|110.09|109.92|107.72|112.74|110.54|109.41|107.21|0
1712758200000|2024-04-10 14:10:00|110.29|108.09|110.73|108.53|111.32|109.12|109.92|107.72|0
1712758500000|2024-04-10 14:15:00|110.81|108.61|108.61|106.41|111.99|109.79|108.39|106.19|0
1712758800000|2024-04-10 14:20:00|108.9|106.7|109.67|107.47|110.11|107.91|108.39|106.19|0
1712759100000|2024-04-10 14:25:00|109.53|107.33|109.67|107.47|109.89|107.69|108.44|106.24|0
1712759400000|2024-04-10 14:30:00|109.89|107.69|107.64|105.44|109.89|107.69|107.28|105.08|0
1712759700000|2024-04-10 14:35:00|107.78|105.58|105.78|103.58|107.93|105.73|105.21|103.01|0
1712760000000|2024-04-10 14:40:00|105.85|103.65|107.58|105.38|107.85|105.65|105.71|103.51|0
1712760300000|2024-04-10 14:45:00|107.44|105.24|108.09|105.89|108.81|106.61|106.94|104.74|0
1712760600000|2024-04-10 14:50:00|108.02|105.82|110.12|107.92|110.2|108|107.58|105.38|0
1712760900000|2024-04-10 14:55:00|110.05|107.85|110.27|108.07|111.59|109.39|109.48|107.28|0
1712761200000|2024-04-10 15:00:00|110.05|107.85|111.89|109.69|111.96|109.76|110.05|107.85|0
1712761500000|2024-04-10 15:05:00|111.81|109.61|111.37|109.17|112.26|110.06|110.7|108.5|0
1712761800000|2024-04-10 15:10:00|111.51|109.31|112.03|109.83|113.08|110.88|111.51|109.31|0
1712762100000|2024-04-10 15:15:00|112.11|109.91|112.85|110.65|113.15|110.95|111.81|109.61|0
1712762400000|2024-04-10 15:20:00|112.77|110.57|111.27|109.07|112.85|110.65|111.12|108.92|0
1712762700000|2024-04-10 15:25:00|111.2|109|109.58|107.38|111.27|109.07|109.58|107.38|0
1712763000000|2024-04-10 15:30:00|109.43|107.23|110.82|108.62|111.94|109.74|109.43|107.23|0
1712763300000|2024-04-10 15:35:00|110.9|108.7|112.45|110.25|112.6|110.4|110.68|108.48|0
1712763600000|2024-04-10 15:40:00|112.38|110.18|113.58|111.38|113.95|111.75|112.31|110.11|0
1712763900000|2024-04-10 15:45:00|113.5|111.3|113.2|111|113.88|111.68|112.53|110.33|0
1712764200000|2024-04-10 15:50:00|113.12|110.92|112.9|110.7|113.5|111.3|112.6|110.4|0
1712764500000|2024-04-10 15:55:00|112.82|110.62|112.97|110.77|113.57|111.37|112.67|110.47|0
1712764800000|2024-04-10 16:00:00|112.9|110.7|112.07|109.87|113.65|111.45|111.85|109.65|0
1712765100000|2024-04-10 16:05:00|112|109.8|112.74|110.54|113.19|110.99|111.55|109.35|0
1712765400000|2024-04-10 16:10:00|112.59|110.39|113.94|111.74|114.02|111.82|112.52|110.32|0
1712765700000|2024-04-10 16:15:00|113.87|111.67|113.07|110.87|113.87|111.67|112.35|110.15|0
1712766000000|2024-04-10 16:20:00|113.15|110.95|112.62|110.42|113.45|111.25|112.62|110.42|0
1712766300000|2024-04-10 16:25:00|112.55|110.35|112.24|110.04|112.55|110.35|111.65|109.45|0
1712766600000|2024-04-10 16:30:00|112.17|109.97|112.17|109.97|112.69|110.49|112.09|109.89|0
1712766900000|2024-04-10 16:35:00|112.09|109.89|111.57|109.37|112.09|109.89|110.98|108.78|0
1712767200000|2024-04-10 16:40:00|111.64|109.44|112.24|110.04|112.24|110.04|111.34|109.14|0
1712767500000|2024-04-10 16:45:00|112.31|110.11|111.42|109.22|112.39|110.19|111.27|109.07|0
1712767800000|2024-04-10 16:50:00|111.49|109.29|110.45|108.25|111.86|109.66|110.45|108.25|0
1712768100000|2024-04-10 16:55:00|110.53|108.33|109.86|107.66|110.67|108.47|109.27|107.07|0
1712768400000|2024-04-10 17:00:00|109.71|107.51|113.81|111.61|114.56|112.36|109.05|106.85|0
1712768700000|2024-04-10 17:05:00|113.73|111.53|115.94|113.74|116.01|113.81|113.73|111.53|0
1712769000000|2024-04-10 17:10:00|115.86|113.66|113.76|111.56|117.24|115.04|113.54|111.34|0
1712769300000|2024-04-10 17:15:00|113.92|111.72|111.36|109.16|114.6|112.4|111.36|109.16|0
1712769600000|2024-04-10 17:20:00|111.44|109.24|107.25|105.05|111.73|109.53|107.04|104.84|0
1712769900000|2024-04-10 17:25:00|107.4|105.2|110.32|108.12|110.32|108.12|106.61|104.41|0
1712770200000|2024-04-10 17:30:00|110.17|107.97|112.18|109.98|113.61|111.41|109.29|107.09|0
1712770500000|2024-04-10 17:35:00|112.1|109.9|114.44|112.24|114.74|112.54|111.95|109.75|0
1712770800000|2024-04-10 17:40:00|114.29|112.09|115.95|113.75|118.05|115.85|113.45|111.25|0
1712771100000|2024-04-10 17:45:00|116.03|113.83|114.35|112.15|116.25|114.05|114.28|112.08|0
1712771400000|2024-04-10 17:50:00|114.51|112.31|114.05|111.85|115.79|113.59|113.83|111.63|0
1712771700000|2024-04-10 17:55:00|114.13|111.93|112.22|110.02|114.35|112.15|109.02|106.82|0
1712772000000|2024-04-10 18:00:00|112.29|110.09|110.63|108.43|113.75|111.55|110.12|107.92|0
1712772300000|2024-04-10 18:05:00|110.55|108.35|111.36|109.16|112.77|110.57|110.55|108.35|0
1712772600000|2024-04-10 18:10:00|111.44|109.24|110.62|108.42|112.47|110.27|110.33|108.13|0
1712772900000|2024-04-10 18:15:00|110.55|108.35|112.54|110.34|113.14|110.94|109.75|107.55|0
1712773200000|2024-04-10 18:20:00|112.1|109.9|114.19|111.99|114.42|112.22|110.92|108.72|0
1712773500000|2024-04-10 18:25:00|113.96|111.76|114.04|111.84|114.19|111.99|112.39|110.19|0
1712773800000|2024-04-10 18:30:00|113.89|111.69|113.66|111.46|114.49|112.29|113.14|110.94|0
1712774100000|2024-04-10 18:35:00|113.88|111.68|111.94|109.74|114.11|111.91|111.79|109.59|0
1712774400000|2024-04-10 18:40:00|112.16|109.96|111.79|109.59|112.68|110.48|111.28|109.08|0
1712774700000|2024-04-10 18:45:00|111.72|109.52|111.72|109.52|112.53|110.33|111.27|109.07|0
1712775000000|2024-04-10 18:50:00|111.79|109.59|112.98|110.78|113.58|111.38|111.05|108.85|0
1712775300000|2024-04-10 18:55:00|113.05|110.85|115.84|113.64|115.92|113.72|113.05|110.85|0
1712775600000|2024-04-10 19:00:00|115.92|113.72|115.99|113.79|116.15|113.95|113.95|111.75|0
1712775900000|2024-04-10 19:05:00|115.92|113.72|114.02|111.82|116.22|114.02|114.02|111.82|0
1712776200000|2024-04-10 19:10:00|113.95|111.75|110.27|108.07|114.1|111.9|110.27|108.07|0
1712776500000|2024-04-10 19:15:00|110.2|108|109.31|107.11|110.86|108.66|109.02|106.82|0
1712776800000|2024-04-10 19:20:00|109.24|107.04|108.07|105.87|109.61|107.41|108|105.8|0
1712777100000|2024-04-10 19:25:00|108.29|106.09|110.5|108.3|110.5|108.3|108.17|105.97|0
1712777400000|2024-04-10 19:30:00|110.13|107.93|112.12|109.92|112.87|110.67|110.13|107.93|0
1712777700000|2024-04-10 19:35:00|112.2|110|112.79|110.59|112.87|110.67|111.38|109.18|0
1712778000000|2024-04-10 19:40:00|112.72|110.52|109.69|107.49|112.72|110.52|109.47|107.27|0
1712778300000|2024-04-10 19:45:00|109.91|107.71|109.25|107.05|110.2|108|108.45|106.25|0
1712778600000|2024-04-10 19:50:00|109.32|107.12|109.17|106.97|110.42|108.22|109.17|106.97|0
1712778900000|2024-04-10 19:55:00|109.24|107.04|110.34|108.14|110.78|108.58|108.3|106.1|0
1712779200000|2024-04-10 20:00:00|110.93|108.73|112.63|110.43|113.01|110.81|110.93|108.73|0
1712779500000|2024-04-10 20:05:00|112.56|110.36|113.08|110.88|113.76|111.56|112.56|110.36|0
1712779800000|2024-04-10 20:10:00|113|110.8|113.08|110.88|113.08|110.88|112.63|110.43|0
1712780100000|2024-04-10 20:15:00|113.18|110.78|112.8|110.4|113.25|110.85|112.36|109.96|0
1712780400000|2024-04-10 20:20:00|112.88|110.48|112.87|110.47|113.1|110.7|112.73|110.33|0
1712780700000|2024-04-10 20:25:00|112.91|110.51|112.65|110.25|112.91|110.51|112.43|110.03|0
1712781000000|2024-04-10 20:30:00|112.61|110.21|112.95|110.55|113.02|110.62|112.5|110.1|0
1712781300000|2024-04-10 20:35:00|112.94|110.54|112.42|110.02|112.94|110.54|112.42|110.02|0
1712781600000|2024-04-10 20:40:00|112.46|110.06|112.49|110.09|112.68|110.28|112.31|109.91|0
1712781900000|2024-04-10 20:45:00|112.57|110.17|112.19|109.79|112.64|110.24|112.19|109.79|0
1712782200000|2024-04-10 20:50:00|112.27|109.87|111.97|109.57|112.38|109.98|111.82|109.42|0
1712782500000|2024-04-10 20:55:00|111.89|109.49|111.41|109.01|112.08|109.68|111.3|108.9|0
1712782800000|2024-04-10 21:00:00|111.49|109.09|111.44|109.04|111.52|109.12|111.33|108.93|0
1712783100000|2024-04-10 21:05:00|111.52|109.12|111.65|109.25|111.81|109.41|111.52|109.12|0
1712783400000|2024-04-10 21:10:00|111.59|109.19|111.65|109.25|111.74|109.34|111.47|109.07|0
1712783700000|2024-04-10 21:15:00|111.66|109.26|111.62|109.22|111.66|109.26|111.61|109.21|0
1712784000000|2024-04-10 21:20:00|111.66|109.26|111.63|109.23|111.7|109.3|111.63|109.23|0
1712784300000|2024-04-10 21:25:00|111.64|109.24|111.68|109.28|111.68|109.28|111.61|109.21|0
1712784600000|2024-04-10 21:30:00|111.63|109.23|111.72|109.32|111.72|109.32|111.63|109.23|0
1712784900000|2024-04-10 21:35:00|111.76|109.36|111.76|109.36|111.76|109.36|111.76|109.36|0
1712785200000|2024-04-10 21:40:00|111.73|109.33|111.71|109.31|111.76|109.36|111.71|109.31|0
1712785500000|2024-04-10 21:45:00|111.72|109.32|111.64|109.24|111.79|109.39|111.62|109.22|0
1712785800000|2024-04-10 21:50:00|111.63|109.23|111.6|109.2|111.66|109.26|111.57|109.17|0
1712786100000|2024-04-10 21:55:00|111.58|109.18|111.67|109.27|111.73|109.33|111.58|109.18|0
1712786400000|2024-04-10 22:00:00|112.13|109.73|113.21|110.81|113.28|110.88|112.13|109.73|0
1712786700000|2024-04-10 22:05:00|113.25|110.85|113.36|110.96|113.7|111.3|113.13|110.73|0
1712787000000|2024-04-10 22:10:00|113.35|110.95|113.2|110.8|113.43|111.03|113.05|110.65|0
1712787300000|2024-04-10 22:15:00|113.13|110.73|112.98|110.58|113.13|110.73|112.83|110.43|0
1712787600000|2024-04-10 22:20:00|112.94|110.54|112.45|110.05|112.94|110.54|112.45|110.05|0
1712787900000|2024-04-10 22:25:00|112.42|110.02|112.45|110.05|112.45|110.05|112.3|109.9|0
1712788200000|2024-04-10 22:30:00|112.3|109.9|112.67|110.27|113.05|110.65|112.3|109.9|0
1712788500000|2024-04-10 22:35:00|112.64|110.24|112.67|110.27|112.67|110.27|112.52|110.12|0
1712788800000|2024-04-10 22:40:00|112.59|110.19|112.48|110.08|112.67|110.27|112.41|110.01|0
1712789100000|2024-04-10 22:45:00|112.44|110.04|112.67|110.27|112.74|110.34|112.29|109.89|0
1712789400000|2024-04-10 22:50:00|112.59|110.19|112.89|110.49|112.96|110.56|112.52|110.12|0
1712789700000|2024-04-10 22:55:00|112.96|110.56|112.81|110.41|113.04|110.64|112.81|110.41|0
1712790000000|2024-04-10 23:00:00|112.89|110.49|113.56|111.16|113.71|111.31|112.81|110.41|0
1712790300000|2024-04-10 23:05:00|113.48|111.08|113.59|111.19|113.59|111.19|113.3|110.9|0
1712790600000|2024-04-10 23:10:00|113.63|111.23|113.93|111.53|114.23|111.83|113.55|111.15|0
1712790900000|2024-04-10 23:15:00|113.97|111.57|114.38|111.98|114.68|112.28|113.93|111.53|0
1712791200000|2024-04-10 23:20:00|114.3|111.9|114.42|112.02|114.45|112.05|114|111.6|0
1712791500000|2024-04-10 23:25:00|114.38|111.98|114.15|111.75|114.83|112.43|114.15|111.75|0
1712791800000|2024-04-10 23:30:00|114.19|111.79|114|111.6|114.22|111.82|114|111.6|0
1712792100000|2024-04-10 23:35:00|114.04|111.64|113.39|110.99|114.07|111.67|113.09|110.69|0
1712792400000|2024-04-10 23:40:00|113.32|110.92|113.17|110.77|113.39|110.99|113.17|110.77|0
1712792700000|2024-04-10 23:45:00|113.09|110.69|113.24|110.84|113.32|110.92|113.02|110.62|0
1712793000000|2024-04-10 23:50:00|113.31|110.91|113.61|111.21|113.84|111.44|113.24|110.84|0
1712793300000|2024-04-10 23:55:00|113.69|111.29|113.61|111.21|113.91|111.51|113.53|111.13|0
1712793600000|2024-04-11 00:00:00|113.53|111.13|112.63|110.23|113.68|111.28|112.34|109.94|0
1712793900000|2024-04-11 00:05:00|112.71|110.31|113.38|110.98|113.61|111.21|112.67|110.27|0
1712794200000|2024-04-11 00:10:00|113.31|110.91|113.04|110.64|113.31|110.91|112.71|110.31|0
1712794500000|2024-04-11 00:15:00|112.98|110.78|112.3|110.1|112.98|110.78|112.3|110.1|0
1712794800000|2024-04-11 00:20:00|112.38|110.18|111.78|109.58|112.57|110.37|111.78|109.58|0
1712795100000|2024-04-11 00:25:00|111.86|109.66|113.13|110.93|113.13|110.93|111.86|109.66|0
1712795400000|2024-04-11 00:30:00|113.21|111.01|112.83|110.63|113.28|111.08|112.83|110.63|0
1712795700000|2024-04-11 00:35:00|112.91|110.71|113.13|110.93|113.13|110.93|112.76|110.56|0
1712796000000|2024-04-11 00:40:00|113.05|110.85|113.43|111.23|113.65|111.45|112.98|110.78|0
1712796300000|2024-04-11 00:45:00|113.35|111.15|113.5|111.3|113.8|111.6|113.35|111.15|0
1712796600000|2024-04-11 00:50:00|113.57|111.37|113.42|111.22|113.72|111.52|113.42|111.22|0
1712796900000|2024-04-11 00:55:00|113.5|111.3|113.49|111.29|113.57|111.37|113.35|111.15|0
1712797200000|2024-04-11 01:00:00|113.53|111.33|112.89|110.69|113.53|111.33|112.89|110.69|0
1712797500000|2024-04-11 01:05:00|112.97|110.77|112.52|110.32|112.97|110.77|112.45|110.25|0
1712797800000|2024-04-11 01:10:00|112.59|110.39|112.44|110.24|112.74|110.54|112.44|110.24|0
1712798100000|2024-04-11 01:15:00|112.52|110.32|113.19|110.99|113.26|111.06|112.37|110.17|0
1712798400000|2024-04-11 01:20:00|113.26|111.06|113.78|111.58|113.86|111.66|113.19|110.99|0
1712798700000|2024-04-11 01:25:00|113.86|111.66|113.63|111.43|114.01|111.81|113.56|111.36|0
1712799000000|2024-04-11 01:30:00|113.56|111.36|113.11|110.91|113.56|111.36|113.03|110.83|0
1712799300000|2024-04-11 01:35:00|113.03|110.83|112.66|110.46|113.18|110.98|112.36|110.16|0
1712799600000|2024-04-11 01:40:00|112.58|110.38|112.47|110.27|112.81|110.61|112.43|110.23|0
1712799900000|2024-04-11 01:45:00|112.51|110.31|112.35|110.15|112.65|110.45|112.28|110.08|0
1712800200000|2024-04-11 01:50:00|112.28|110.08|111.98|109.78|112.28|110.08|111.69|109.49|0
1712800500000|2024-04-11 01:55:00|111.91|109.71|112.28|110.08|112.42|110.22|111.91|109.71|0
1712800800000|2024-04-11 02:00:00|112.35|110.15|112.27|110.07|112.35|110.15|112.13|109.93|0
1712801100000|2024-04-11 02:05:00|112.24|110.04|111.9|109.7|112.27|110.07|111.68|109.48|0
1712801400000|2024-04-11 02:10:00|111.97|109.77|111.9|109.7|111.97|109.77|111.75|109.55|0
1712801700000|2024-04-11 02:15:00|111.82|109.62|111.49|109.29|111.82|109.62|111.45|109.25|0
1712802000000|2024-04-11 02:20:00|111.45|109.25|111.6|109.4|111.67|109.47|111.45|109.25|0
1712802300000|2024-04-11 02:25:00|111.52|109.32|111.6|109.4|111.67|109.47|111.45|109.25|0
1712802600000|2024-04-11 02:30:00|111.52|109.32|111.59|109.39|111.82|109.62|111.52|109.32|0
1712802900000|2024-04-11 02:35:00|111.67|109.47|111.74|109.54|111.81|109.61|111.59|109.39|0
1712803200000|2024-04-11 02:40:00|111.7|109.5|111.59|109.39|111.74|109.54|111.44|109.24|0
1712803500000|2024-04-11 02:45:00|111.52|109.32|111.51|109.31|111.63|109.43|111.44|109.24|0
1712803800000|2024-04-11 02:50:00|111.44|109.24|111.99|109.79|112.03|109.83|111.44|109.24|0
1712804100000|2024-04-11 02:55:00|111.96|109.76|111.95|109.75|112.03|109.83|111.88|109.68|0
1712804400000|2024-04-11 03:00:00|111.92|109.72|112.03|109.83|112.18|109.98|111.88|109.68|0
1712804700000|2024-04-11 03:05:00|112.06|109.86|111.65|109.45|112.1|109.9|111.51|109.31|0
1712805000000|2024-04-11 03:10:00|111.69|109.49|111.5|109.3|111.69|109.49|111.43|109.23|0
1712805300000|2024-04-11 03:15:00|111.43|109.23|111.43|109.23|111.5|109.3|111.28|109.08|0
1712805600000|2024-04-11 03:20:00|111.35|109.15|111.72|109.52|111.72|109.52|111.35|109.15|0
1712805900000|2024-04-11 03:25:00|111.65|109.45|111.28|109.08|111.65|109.45|111.28|109.08|0
1712806200000|2024-04-11 03:30:00|111.24|109.04|110.98|108.78|111.28|109.08|110.72|108.52|0
1712806500000|2024-04-11 03:35:00|111.05|108.85|111.2|109|111.2|109|111.05|108.85|0
1712806800000|2024-04-11 03:40:00|111.12|108.92|110.98|108.78|111.27|109.07|110.9|108.7|0
1712807100000|2024-04-11 03:45:00|110.97|108.77|110.9|108.7|110.97|108.77|110.75|108.55|0
1712807400000|2024-04-11 03:50:00|110.97|108.77|111.12|108.92|111.19|108.99|110.9|108.7|0
1712807700000|2024-04-11 03:55:00|111.16|108.96|110.97|108.77|111.27|109.07|110.9|108.7|0
1712808000000|2024-04-11 04:00:00|111.01|108.81|110.89|108.69|111.04|108.84|110.75|108.55|0
1712808300000|2024-04-11 04:05:00|110.97|108.77|111.04|108.84|111.04|108.84|110.82|108.62|0
1712808600000|2024-04-11 04:10:00|111.11|108.91|111.11|108.91|111.19|108.99|111.08|108.88|0
1712808900000|2024-04-11 04:15:00|110.89|108.69|110.96|108.76|111|108.8|110.89|108.69|0
1712809200000|2024-04-11 04:20:00|110.89|108.69|110.74|108.54|110.93|108.73|110.66|108.46|0
1712809500000|2024-04-11 04:25:00|110.66|108.46|110.81|108.61|110.81|108.61|110.66|108.46|0
1712809800000|2024-04-11 04:30:00|110.74|108.54|110.66|108.46|111.03|108.83|110.59|108.39|0
1712810100000|2024-04-11 04:35:00|110.59|108.39|110.58|108.38|110.73|108.53|110.58|108.38|0
1712810400000|2024-04-11 04:40:00|110.51|108.31|110.66|108.46|110.66|108.46|110.51|108.31|0
1712810700000|2024-04-11 04:45:00|110.73|108.53|110.73|108.53|110.84|108.64|110.65|108.45|0
1712811000000|2024-04-11 04:50:00|110.65|108.45|110.58|108.38|110.73|108.53|110.51|108.31|0
1712811300000|2024-04-11 04:55:00|110.54|108.34|110.5|108.3|110.58|108.38|110.43|108.23|0
1712811600000|2024-04-11 05:00:00|110.43|108.23|110.47|108.27|110.54|108.34|110.28|108.08|0
1712811900000|2024-04-11 05:05:00|110.43|108.23|110.72|108.52|110.72|108.52|110.28|108.08|0
1712812200000|2024-04-11 05:10:00|110.65|108.45|110.42|108.22|110.65|108.45|110.35|108.15|0
1712812500000|2024-04-11 05:15:00|110.39|108.19|110.42|108.22|110.5|108.3|110.28|108.08|0
1712812800000|2024-04-11 05:20:00|110.35|108.15|110.42|108.22|110.42|108.22|110.27|108.07|0
1712813100000|2024-04-11 05:25:00|110.35|108.15|110.27|108.07|110.38|108.18|110.2|108|0
1712813400000|2024-04-11 05:30:00|110.34|108.14|110.64|108.44|110.64|108.44|110.27|108.07|0
1712813700000|2024-04-11 05:35:00|110.56|108.36|110.63|108.43|110.78|108.58|110.56|108.36|0
1712814000000|2024-04-11 05:40:00|110.71|108.51|110.63|108.43|110.78|108.58|110.63|108.43|0
1712814300000|2024-04-11 05:45:00|110.7|108.5|110.63|108.43|110.7|108.5|110.48|108.28|0
1712814600000|2024-04-11 05:50:00|110.59|108.39|110.33|108.13|110.63|108.43|110.26|108.06|0
1712814900000|2024-04-11 05:55:00|110.37|108.17|110.7|108.5|110.7|108.5|110.33|108.13|0
1712815200000|2024-04-11 06:00:00|110.66|108.46|110.92|108.72|111.18|108.98|110.63|108.43|0
1712815500000|2024-04-11 06:05:00|110.99|108.79|111.36|109.16|111.43|109.23|110.99|108.79|0
1712815800000|2024-04-11 06:10:00|111.43|109.23|111.13|108.93|111.43|109.23|110.99|108.79|0
1712816100000|2024-04-11 06:15:00|111.1|108.9|110.11|107.91|111.21|109.01|110.11|107.91|0
1712816400000|2024-04-11 06:20:00|110.18|107.98|109.81|107.61|110.26|108.06|109.52|107.32|0
1712816700000|2024-04-11 06:25:00|109.85|107.65|109.81|107.61|109.89|107.69|109.45|107.25|0
1712817000000|2024-04-11 06:30:00|109.89|107.69|109.88|107.68|110.03|107.83|109.67|107.47|0
1712817300000|2024-04-11 06:35:00|109.81|107.61|109.73|107.53|110.1|107.9|109.66|107.46|0
1712817600000|2024-04-11 06:40:00|109.81|107.61|110.5|108.3|110.69|108.49|109.81|107.61|0
1712817900000|2024-04-11 06:45:00|110.47|108.27|110.69|108.49|110.76|108.56|110.39|108.19|0
1712818200000|2024-04-11 06:50:00|110.68|108.48|111.13|108.93|111.27|109.07|110.68|108.48|0
1712818500000|2024-04-11 06:55:00|111.05|108.85|111.27|109.07|111.35|109.15|110.61|108.41|0
1712818800000|2024-04-11 07:00:00|111.31|109.11|110.46|108.26|111.42|109.22|110.02|107.82|0
1712819100000|2024-04-11 07:05:00|110.53|108.33|110.16|107.96|110.75|108.55|109.8|107.6|0
1712819400000|2024-04-11 07:10:00|110.09|107.89|110.23|108.03|110.46|108.26|109.79|107.59|0
1712819700000|2024-04-11 07:15:00|110.16|107.96|111.04|108.84|111.19|108.99|110.09|107.89|0
1712820000000|2024-04-11 07:20:00|110.97|108.77|110.93|108.73|111.04|108.84|110.01|107.81|0
1712820300000|2024-04-11 07:25:00|110.97|108.77|110.67|108.47|111.11|108.91|110.45|108.25|0
1712820600000|2024-04-11 07:30:00|110.52|108.32|110.45|108.25|110.74|108.54|109.93|107.73|0
1712820900000|2024-04-11 07:35:00|110.41|108.21|111.18|108.98|111.33|109.13|110.37|108.17|0
1712821200000|2024-04-11 07:40:00|111.11|108.91|111.33|109.13|111.48|109.28|110.96|108.76|0
1712821500000|2024-04-11 07:45:00|111.25|109.05|111.03|108.83|111.25|109.05|110.73|108.53|0
1712821800000|2024-04-11 07:50:00|111.1|108.9|111.03|108.83|111.29|109.09|110.81|108.61|0
1712822100000|2024-04-11 07:55:00|111.1|108.9|110.58|108.38|111.32|109.12|110.36|108.16|0
1712822400000|2024-04-11 08:00:00|110.51|108.31|110.36|108.16|110.95|108.75|109.99|107.79|0
1712822700000|2024-04-11 08:05:00|110.51|108.31|110.14|107.94|110.65|108.45|109.92|107.72|0
1712823000000|2024-04-11 08:10:00|110.21|108.01|110.72|108.52|110.87|108.67|110.21|108.01|0
1712823300000|2024-04-11 08:15:00|110.58|108.38|110.47|108.27|111.02|108.82|110.21|108.01|0
1712823600000|2024-04-11 08:20:00|110.5|108.3|111.01|108.81|111.09|108.89|110.21|108.01|0
1712823900000|2024-04-11 08:25:00|111.16|108.96|110.87|108.67|111.38|109.18|110.64|108.44|0
1712824200000|2024-04-11 08:30:00|110.94|108.74|110.94|108.74|111.38|109.18|110.64|108.44|0
1712824500000|2024-04-11 08:35:00|111.08|108.88|111.23|109.03|111.38|109.18|110.64|108.44|0
1712824800000|2024-04-11 08:40:00|111.3|109.1|110.79|108.59|111.38|109.18|110.34|108.14|0
1712825100000|2024-04-11 08:45:00|110.64|108.44|112.19|109.99|112.19|109.99|110.64|108.44|0
1712825400000|2024-04-11 08:50:00|112.12|109.92|112.71|110.51|113.09|110.89|112.04|109.84|0
1712825700000|2024-04-11 08:55:00|112.79|110.59|113.76|111.56|113.76|111.56|112.71|110.51|0
1712826000000|2024-04-11 09:00:00|113.99|111.79|113.46|111.26|114.29|112.09|113.31|111.11|0
1712826300000|2024-04-11 09:05:00|113.42|111.22|114.06|111.86|114.13|111.93|113.16|110.96|0
1712826600000|2024-04-11 09:10:00|114.02|111.82|113.08|110.88|114.06|111.86|112.85|110.65|0
1712826900000|2024-04-11 09:15:00|113.23|111.03|114.51|112.31|114.58|112.38|113|110.8|0
1712827200000|2024-04-11 09:20:00|114.58|112.38|114.25|112.05|114.96|112.76|112.88|110.68|0
1712827500000|2024-04-11 09:25:00|114.4|112.2|114.09|111.89|114.55|112.35|114.09|111.89|0
1712827800000|2024-04-11 09:30:00|113.94|111.74|113.49|111.29|114.17|111.97|113.27|111.07|0
1712828100000|2024-04-11 09:35:00|113.41|111.21|113.56|111.36|113.75|111.55|112.74|110.54|0
1712828400000|2024-04-11 09:40:00|113.41|111.21|113.71|111.51|113.94|111.74|113.34|111.14|0
1712828700000|2024-04-11 09:45:00|113.79|111.59|114.01|111.81|114.09|111.89|113.11|110.91|0
1712829000000|2024-04-11 09:50:00|114.09|111.89|114.31|112.11|114.58|112.38|114.01|111.81|0
1712829300000|2024-04-11 09:55:00|114.23|112.03|114.01|111.81|114.69|112.49|113.93|111.73|0
1712829600000|2024-04-11 10:00:00|113.93|111.73|114.46|112.26|114.61|112.41|113.63|111.43|0
1712829900000|2024-04-11 10:05:00|114.38|112.18|115.02|112.82|115.37|113.17|114.38|112.18|0
1712830200000|2024-04-11 10:10:00|115.06|112.86|114.98|112.78|115.13|112.93|114.45|112.25|0
1712830500000|2024-04-11 10:15:00|114.91|112.71|114.9|112.7|115.13|112.93|114.6|112.4|0
1712830800000|2024-04-11 10:20:00|114.83|112.63|115|112.8|115.53|113.33|114.69|112.49|0
1712831100000|2024-04-11 10:25:00|115.08|112.88|114.32|112.12|115.15|112.95|114.24|112.04|0
1712831400000|2024-04-11 10:30:00|114.39|112.19|114.31|112.11|114.54|112.34|113.98|111.78|0
1712831700000|2024-04-11 10:35:00|114.28|112.08|115.22|113.02|115.3|113.1|114.09|111.89|0
1712832000000|2024-04-11 10:40:00|115.15|112.95|114.24|112.04|115.22|113.02|114.01|111.81|0
1712832300000|2024-04-11 10:45:00|114.16|111.96|114.31|112.11|114.92|112.72|114.08|111.88|0
1712832600000|2024-04-11 10:50:00|114.23|112.03|114.16|111.96|114.84|112.64|114.16|111.96|0
1712832900000|2024-04-11 10:55:00|114.23|112.03|114.3|112.1|114.76|112.56|114.16|111.96|0
1712833200000|2024-04-11 11:00:00|114.46|112.26|114.68|112.48|114.91|112.71|113.78|111.58|0
1712833500000|2024-04-11 11:05:00|114.6|112.4|114.91|112.71|115.36|113.16|114.6|112.4|0
1712833800000|2024-04-11 11:10:00|114.75|112.55|115.25|113.05|115.36|113.16|114.53|112.33|0
1712834100000|2024-04-11 11:15:00|115.28|113.08|115.97|113.77|116.12|113.92|115.13|112.93|0
1712834400000|2024-04-11 11:20:00|115.93|113.73|115.43|113.23|117.12|114.92|115.28|113.08|0
1712834700000|2024-04-11 11:25:00|115.36|113.16|116.27|114.07|116.35|114.15|115.36|113.16|0
1712835000000|2024-04-11 11:30:00|116.31|114.11|116.57|114.37|116.88|114.68|115.96|113.76|0
1712835300000|2024-04-11 11:35:00|116.73|114.53|117.34|115.14|117.41|115.21|116.5|114.3|0
1712835600000|2024-04-11 11:40:00|117.41|115.21|117.72|115.52|118.18|115.98|117.18|114.98|0
1712835900000|2024-04-11 11:45:00|117.8|115.6|119.11|116.91|119.11|116.91|117.64|115.44|0
1712836200000|2024-04-11 11:50:00|118.95|116.75|118.95|116.75|120.35|118.15|118.57|116.37|0
1712836500000|2024-04-11 11:55:00|118.8|116.6|119.26|117.06|119.65|117.45|118.79|116.59|0
1712836800000|2024-04-11 12:00:00|119.3|117.1|119.02|116.82|119.72|117.52|118.64|116.44|0
1712837100000|2024-04-11 12:05:00|119.1|116.9|118.25|116.05|119.41|117.21|118.17|115.97|0
1712837400000|2024-04-11 12:10:00|118.4|116.2|118.83|116.63|119.18|116.98|118.4|116.2|0
1712837700000|2024-04-11 12:15:00|118.13|115.93|118.55|116.35|119.45|117.25|117.71|115.51|0
1712838000000|2024-04-11 12:20:00|118.48|116.28|119.33|117.13|119.79|117.59|118.09|115.89|0
1712838300000|2024-04-11 12:25:00|119.4|117.2|119.95|117.75|120.49|118.29|118.94|116.74|0
1712838600000|2024-04-11 12:30:00|119.83|117.63|111.61|109.41|119.83|117.63|111.1|108.9|0
1712838900000|2024-04-11 12:35:00|111.39|109.19|109.65|107.45|112.28|110.08|108.68|106.48|0
1712839200000|2024-04-11 12:40:00|109.5|107.3|112.07|109.87|112.07|109.87|109.29|107.09|0
1712839500000|2024-04-11 12:45:00|111.96|109.76|109.43|107.23|112.15|109.95|109.43|107.23|0
1712839800000|2024-04-11 12:50:00|109.57|107.37|109.06|106.86|110.23|108.03|108.85|106.65|0
1712840100000|2024-04-11 12:55:00|109.14|106.94|109.93|107.73|110.52|108.32|108.63|106.43|0
1712840400000|2024-04-11 13:00:00|109.72|107.52|109.57|107.37|110.3|108.1|108.84|106.64|0
1712840700000|2024-04-11 13:05:00|109.49|107.29|108.04|105.84|109.64|107.44|107.83|105.63|0
1712841000000|2024-04-11 13:10:00|107.9|105.7|107.83|105.63|108.12|105.92|106.75|104.55|0
1712841300000|2024-04-11 13:15:00|107.9|105.7|108.33|106.13|108.62|106.42|107.32|105.12|0
1712841600000|2024-04-11 13:20:00|108.26|106.06|108.18|105.98|108.47|106.27|107.82|105.62|0
1712841900000|2024-04-11 13:25:00|108.4|106.2|107.68|105.48|108.76|106.56|107.68|105.48|0
1712842200000|2024-04-11 13:30:00|107.75|105.55|108.83|106.63|110.29|108.09|107.46|105.26|0
1712842500000|2024-04-11 13:35:00|108.54|106.34|110.73|108.53|110.88|108.68|108.54|106.34|0
1712842800000|2024-04-11 13:40:00|110.66|108.46|111.32|109.12|111.99|109.79|109.41|107.21|0
1712843100000|2024-04-11 13:45:00|111.24|109.04|110.95|108.75|111.61|109.41|109.85|107.65|0
1712843400000|2024-04-11 13:50:00|110.87|108.67|110.28|108.08|111.54|109.34|109.7|107.5|0
1712843700000|2024-04-11 13:55:00|110.06|107.86|110.65|108.45|111.39|109.19|109.33|107.13|0
1712844000000|2024-04-11 14:00:00|110.35|108.15|112.53|110.33|113.13|110.93|110.35|108.15|0
1712844300000|2024-04-11 14:05:00|112.61|110.41|114.26|112.06|114.56|112.36|112.16|109.96|0
1712844600000|2024-04-11 14:10:00|113.88|111.68|114.9|112.7|115.93|113.73|113.53|111.33|0
1712844900000|2024-04-11 14:15:00|114.83|112.63|117.2|115|117.97|115.77|114.83|112.63|0
1712845200000|2024-04-11 14:20:00|117.43|115.23|115.51|113.31|117.43|115.23|115.2|113|0
1712845500000|2024-04-11 14:25:00|115.43|113.23|116.42|114.22|117.19|114.99|115.36|113.16|0
1712845800000|2024-04-11 14:30:00|116.5|114.3|115.66|113.46|116.73|114.53|114.22|112.02|0
1712846100000|2024-04-11 14:35:00|115.5|113.3|114.06|111.86|115.81|113.61|113.84|111.64|0
1712846400000|2024-04-11 14:40:00|113.91|111.71|113.83|111.63|114.36|112.16|113.31|111.11|0
1712846700000|2024-04-11 14:45:00|113.76|111.56|113.53|111.33|113.76|111.56|112.78|110.58|0
1712847000000|2024-04-11 14:50:00|113.38|111.18|113.53|111.33|114.06|111.86|112.93|110.73|0
1712847300000|2024-04-11 14:55:00|113.45|111.25|114.51|112.31|114.58|112.38|113.23|111.03|0
1712847600000|2024-04-11 15:00:00|114.43|112.23|112.93|110.73|114.58|112.38|112.4|110.2|0
1712847900000|2024-04-11 15:05:00|113|110.8|114.28|112.08|114.5|112.3|112.92|110.72|0
1712848200000|2024-04-11 15:10:00|114.2|112|113.45|111.25|114.2|112|112.77|110.57|0
1712848500000|2024-04-11 15:15:00|113.52|111.32|112.92|110.72|113.52|111.32|111.8|109.6|0
1712848800000|2024-04-11 15:20:00|112.84|110.64|112.69|110.49|112.92|110.72|111.43|109.23|0
1712849100000|2024-04-11 15:25:00|112.62|110.42|113.8|111.6|114.03|111.83|112.54|110.34|0
1712849400000|2024-04-11 15:30:00|113.88|111.68|113.27|111.07|114.25|112.05|112.68|110.48|0
1712849700000|2024-04-11 15:35:00|113.2|111|112.23|110.03|113.35|111.15|111.93|109.73|0
1712850000000|2024-04-11 15:40:00|112.15|109.95|112.9|110.7|112.9|110.7|110.97|108.77|0
1712850300000|2024-04-11 15:45:00|112.75|110.55|111.7|109.5|112.75|110.55|111.19|108.99|0
1712850600000|2024-04-11 15:50:00|111.63|109.43|111.11|108.91|111.7|109.5|110.96|108.76|0
1712850900000|2024-04-11 15:55:00|111.04|108.84|108.55|106.35|111.11|108.91|108.26|106.06|0
1712851200000|2024-04-11 16:00:00|108.41|106.21|108.67|106.47|111.3|109.1|108.26|106.06|0
1712851500000|2024-04-11 16:05:00|108.75|106.55|109.25|107.05|109.33|107.13|108.46|106.26|0
1712851800000|2024-04-11 16:10:00|109.11|106.91|108.67|106.47|109.4|107.2|108.67|106.47|0
1712852100000|2024-04-11 16:15:00|108.89|106.69|108.31|106.11|109.25|107.05|108.16|105.96|0
1712852400000|2024-04-11 16:20:00|108.23|106.03|107.65|105.45|108.96|106.76|107.58|105.38|0
1712852700000|2024-04-11 16:25:00|107.73|105.53|109.54|107.34|109.54|107.34|107.73|105.53|0
1712853000000|2024-04-11 16:30:00|109.39|107.19|108.66|106.46|109.83|107.63|108.59|106.39|0
1712853300000|2024-04-11 16:35:00|108.59|106.39|109.1|106.9|109.46|107.26|108.37|106.17|0
1712853600000|2024-04-11 16:40:00|109.02|106.82|108.73|106.53|109.17|106.97|108.15|105.95|0
1712853900000|2024-04-11 16:45:00|108.66|106.46|107.64|105.44|108.73|106.53|107.57|105.37|0
1712854200000|2024-04-11 16:50:00|107.28|105.08|107.93|105.73|108|105.8|107.28|105.08|0
1712854500000|2024-04-11 16:55:00|108|105.8|108.22|106.02|108.65|106.45|107.57|105.37|0
1712854800000|2024-04-11 17:00:00|108.14|105.94|105.64|103.44|109.27|107.07|105.28|103.08|0
1712855100000|2024-04-11 17:05:00|105.85|103.65|102.2|100|105.92|103.72|101.85|99.65|0
1712855400000|2024-04-11 17:10:00|102.13|99.93|100.95|98.75|102.13|99.93|100.74|98.54|0
1712855700000|2024-04-11 17:15:00|100.74|98.54|99.5|97.3|101.43|99.23|99.5|97.3|0
1712856000000|2024-04-11 17:20:00|99.64|97.44|99.43|97.23|100.25|98.05|98.55|96.35|0
1712856300000|2024-04-11 17:25:00|99.36|97.16|99.5|97.3|99.5|97.3|98.34|96.14|0
1712856600000|2024-04-11 17:30:00|99.16|96.96|102.64|100.44|102.71|100.51|98.75|96.55|0
1712856900000|2024-04-11 17:35:00|102.57|100.37|103.57|101.37|103.57|101.37|102.43|100.23|0
1712857200000|2024-04-11 17:40:00|103.54|101.34|102.36|100.16|104.23|102.03|102.02|99.82|0
1712857500000|2024-04-11 17:45:00|102.22|100.02|101.67|99.47|102.7|100.5|101.67|99.47|0
1712857800000|2024-04-11 17:50:00|101.6|99.4|101.46|99.26|102.22|100.02|101.12|98.92|0
1712858100000|2024-04-11 17:55:00|101.6|99.4|101.46|99.26|101.74|99.54|101.05|98.85|0
1712858400000|2024-04-11 18:00:00|101.39|99.19|100.5|98.3|101.6|99.4|99.96|97.76|0
1712858700000|2024-04-11 18:05:00|100.44|98.24|97.76|95.56|100.44|98.24|96.2|94|0
1712859000000|2024-04-11 18:10:00|97.62|95.42|98.56|96.36|98.69|96.49|97.62|95.42|0
1712859300000|2024-04-11 18:15:00|98.42|96.22|98.55|96.35|98.69|96.49|97.82|95.62|0
1712859600000|2024-04-11 18:20:00|98.62|96.42|98.02|95.82|98.69|96.49|98.02|95.82|0
1712859900000|2024-04-11 18:25:00|98.08|95.88|97.68|95.48|98.08|95.88|97.08|94.88|0
1712860200000|2024-04-11 18:30:00|97.55|95.35|96.88|94.68|97.88|95.68|96.88|94.68|0
1712860500000|2024-04-11 18:35:00|96.95|94.75|96.68|94.48|97.21|95.01|96.55|94.35|0
1712860800000|2024-04-11 18:40:00|96.62|94.42|97.01|94.81|97.28|95.08|96.55|94.35|0
1712861100000|2024-04-11 18:45:00|96.94|94.74|97.94|95.74|98.21|96.01|96.81|94.61|0
1712861400000|2024-04-11 18:50:00|97.87|95.67|98.54|96.34|98.94|96.74|97.74|95.54|0
1712861700000|2024-04-11 18:55:00|98.47|96.27|98.61|96.41|98.67|96.47|97.94|95.74|0
1712862000000|2024-04-11 19:00:00|98.67|96.47|98.4|96.2|98.67|96.47|97.87|95.67|0
1712862300000|2024-04-11 19:05:00|98.34|96.14|97.8|95.6|98.4|96.2|97.27|95.07|0
1712862600000|2024-04-11 19:10:00|97.73|95.53|98.67|96.47|98.67|96.47|97.47|95.27|0
1712862900000|2024-04-11 19:15:00|98.6|96.4|98.93|96.73|99.14|96.94|98.13|95.93|0
1712863200000|2024-04-11 19:20:00|98.87|96.67|98.19|95.99|99.07|96.87|97.86|95.66|0
1712863500000|2024-04-11 19:25:00|98.26|96.06|98.12|95.92|98.59|96.39|97.79|95.59|0
1712863800000|2024-04-11 19:30:00|98.26|96.06|97.99|95.79|98.66|96.46|97.92|95.72|0
1712864100000|2024-04-11 19:35:00|98.12|95.92|98.05|95.85|98.36|96.16|97.99|95.79|0
1712864400000|2024-04-11 19:40:00|97.92|95.72|97.39|95.19|98.19|95.99|97.32|95.12|0
1712864700000|2024-04-11 19:45:00|97.59|95.39|98.18|95.98|98.25|96.05|96.99|94.79|0
1712865000000|2024-04-11 19:50:00|98.38|96.18|98.92|96.72|99.46|97.26|98.38|96.18|0
1712865300000|2024-04-11 19:55:00|98.58|96.38|100.54|98.34|100.61|98.41|98.58|96.38|0
1712865600000|2024-04-11 20:00:00|100.61|98.41|100.53|98.33|100.82|98.62|99.02|96.82|0
1712865900000|2024-04-11 20:05:00|100.6|98.4|98.52|96.32|100.6|98.4|98.45|96.25|0
1712866200000|2024-04-11 20:10:00|98.58|96.38|98.72|96.52|98.85|96.65|98.52|96.32|0
1712866500000|2024-04-11 20:15:00|98.88|96.48|98.92|96.52|99.22|96.82|98.88|96.48|0
1712866800000|2024-04-11 20:20:00|98.95|96.55|98.61|96.21|99.02|96.62|98.48|96.08|0
1712867100000|2024-04-11 20:25:00|98.68|96.28|98.61|96.21|98.68|96.28|98.54|96.14|0
1712867400000|2024-04-11 20:30:00|98.54|96.14|98.74|96.34|98.74|96.34|98.54|96.14|0
1712867700000|2024-04-11 20:35:00|98.67|96.27|98.67|96.27|98.71|96.31|98.54|96.14|0
1712868000000|2024-04-11 20:40:00|98.74|96.34|98.87|96.47|99.01|96.61|98.74|96.34|0
1712868300000|2024-04-11 20:45:00|98.94|96.54|98.87|96.47|99.01|96.61|98.87|96.47|0
1712868600000|2024-04-11 20:50:00|98.91|96.51|99.07|96.67|99.07|96.67|98.8|96.4|0
1712868900000|2024-04-11 20:55:00|99.14|96.74|98.9|96.5|99.21|96.81|98.8|96.4|0
1712869200000|2024-04-11 21:00:00|98.93|96.53|98.8|96.4|98.96|96.56|98.78|96.38|0
1712869500000|2024-04-11 21:05:00|98.86|96.46|98.92|96.52|98.92|96.52|98.86|96.46|0
1712869800000|2024-04-11 21:10:00|98.98|96.58|99.07|96.67|99.08|96.68|98.98|96.58|0
1712870100000|2024-04-11 21:15:00|99.06|96.66|99.07|96.67|99.07|96.67|99.06|96.66|0
1712870400000|2024-04-11 21:20:00|99.08|96.68|99.08|96.68|99.11|96.71|99.04|96.64|0
1712870700000|2024-04-11 21:25:00|99.03|96.63|99.07|96.67|99.07|96.67|99.03|96.63|0
1712871000000|2024-04-11 21:30:00|99.09|96.69|99.08|96.68|99.09|96.69|99.08|96.68|0
1712871300000|2024-04-11 21:35:00|99.03|96.63|98.97|96.57|99.03|96.63|98.97|96.57|0
1712871600000|2024-04-11 21:40:00|98.98|96.58|99|96.6|99.05|96.65|98.98|96.58|0
1712871900000|2024-04-11 21:45:00|99.04|96.64|99|96.6|99.05|96.65|98.99|96.59|0
1712872200000|2024-04-11 21:50:00|99.03|96.63|99.02|96.62|99.06|96.66|99|96.6|0
1712872500000|2024-04-11 21:55:00|99.03|96.63|99.06|96.66|99.06|96.66|99.01|96.61|0
1712872800000|2024-04-11 22:00:00|98.88|96.48|98.91|96.51|99.18|96.78|98.88|96.48|0
1712873100000|2024-04-11 22:05:00|98.88|96.48|98.5|96.1|98.88|96.48|98.43|96.03|0
1712873400000|2024-04-11 22:10:00|98.43|96.03|98.5|96.1|98.5|96.1|98.16|95.76|0
1712873700000|2024-04-11 22:15:00|98.43|96.03|98.09|95.69|98.5|96.1|98.09|95.69|0
1712874000000|2024-04-11 22:20:00|98.03|95.63|98.09|95.69|98.16|95.76|97.76|95.36|0
1712874300000|2024-04-11 22:25:00|98.16|95.76|98.16|95.76|98.29|95.89|98.09|95.69|0
1712874600000|2024-04-11 22:30:00|98.22|95.82|98.36|95.96|98.42|96.02|98.22|95.82|0
1712874900000|2024-04-11 22:35:00|98.42|96.02|98.29|95.89|98.49|96.09|98.29|95.89|0
1712875200000|2024-04-11 22:40:00|98.35|95.95|98.28|95.88|98.62|96.22|98.28|95.88|0
1712875500000|2024-04-11 22:45:00|98.32|95.92|98.35|95.95|98.42|96.02|98.22|95.82|0
1712875800000|2024-04-11 22:50:00|98.32|95.92|98.28|95.88|98.35|95.95|98.21|95.81|0
1712876100000|2024-04-11 22:55:00|98.32|95.92|98.21|95.81|98.35|95.95|98.21|95.81|0
1712876400000|2024-04-11 23:00:00|98.14|95.74|98.28|95.88|98.28|95.88|98.01|95.61|0
1712876700000|2024-04-11 23:05:00|98.34|95.94|98.21|95.81|98.34|95.94|98.21|95.81|0
1712877000000|2024-04-11 23:10:00|98.14|95.74|98.27|95.87|98.27|95.87|98.07|95.67|0
1712877300000|2024-04-11 23:15:00|98.24|95.84|98.2|95.8|98.27|95.87|98.14|95.74|0
1712877600000|2024-04-11 23:20:00|98.14|95.74|98.27|95.87|98.27|95.87|98.13|95.73|0
1712877900000|2024-04-11 23:25:00|98.2|95.8|98.4|96|98.4|96|98.13|95.73|0
1712878200000|2024-04-11 23:30:00|98.33|95.93|98.47|96.07|98.54|96.14|98.33|95.93|0
1712878500000|2024-04-11 23:35:00|98.4|96|98.47|96.07|98.47|96.07|98.33|95.93|0
1712878800000|2024-04-11 23:40:00|98.46|96.06|98.46|96.06|98.53|96.13|98.4|96|0
1712879100000|2024-04-11 23:45:00|98.4|96|99.21|96.81|99.61|97.21|98.4|96|0
1712879400000|2024-04-11 23:50:00|99.14|96.74|99|96.6|99.27|96.87|98.87|96.47|0
1712879700000|2024-04-11 23:55:00|98.93|96.53|98.52|96.12|98.93|96.53|98.52|96.12|0
1712880000000|2024-04-12 00:00:00|98.59|96.19|98.93|96.53|99.13|96.73|98.59|96.19|0
1712880300000|2024-04-12 00:05:00|98.86|96.46|99.06|96.66|99.13|96.73|98.86|96.46|0
1712880600000|2024-04-12 00:10:00|99.13|96.73|99.2|96.8|99.47|97.07|99.06|96.66|0
1712880900000|2024-04-12 00:15:00|99.16|96.96|99.16|96.96|99.44|97.24|99.09|96.89|0
1712881200000|2024-04-12 00:20:00|99.09|96.89|99.09|96.89|99.2|97|99.02|96.82|0
1712881500000|2024-04-12 00:25:00|99.16|96.96|98.98|96.78|99.16|96.96|98.68|96.48|0
1712881800000|2024-04-12 00:30:00|98.92|96.72|98.37|96.17|98.92|96.72|98.31|96.11|0
1712882100000|2024-04-12 00:35:00|98.31|96.11|98.3|96.1|98.37|96.17|98.17|95.97|0
1712882400000|2024-04-12 00:40:00|98.24|96.04|98.17|95.97|98.37|96.17|98.17|95.97|0
1712882700000|2024-04-12 00:45:00|98.24|96.04|98.13|95.93|98.24|96.04|98.1|95.9|0
1712883000000|2024-04-12 00:50:00|98.17|95.97|98.3|96.1|98.3|96.1|98.1|95.9|0
1712883300000|2024-04-12 00:55:00|98.37|96.17|98.23|96.03|98.5|96.3|98.23|96.03|0
1712883600000|2024-04-12 01:00:00|98.3|96.1|98.63|96.43|98.63|96.43|98.3|96.1|0
1712883900000|2024-04-12 01:05:00|98.56|96.36|98.77|96.57|98.83|96.63|98.5|96.3|0
1712884200000|2024-04-12 01:10:00|98.7|96.5|98.76|96.56|98.97|96.77|98.7|96.5|0
1712884500000|2024-04-12 01:15:00|98.83|96.63|98.49|96.29|98.83|96.63|98.29|96.09|0
1712884800000|2024-04-12 01:20:00|98.42|96.22|98.35|96.15|98.49|96.29|98.29|96.09|0
1712885100000|2024-04-12 01:25:00|98.29|96.09|98.35|96.15|98.35|96.15|98.22|96.02|0
1712885400000|2024-04-12 01:30:00|98.28|96.08|97.95|95.75|98.35|96.15|97.88|95.68|0
1712885700000|2024-04-12 01:35:00|98.01|95.81|98.35|96.15|98.35|96.15|98.01|95.81|0
1712886000000|2024-04-12 01:40:00|98.28|96.08|98.62|96.42|98.68|96.48|98.21|96.01|0
1712886300000|2024-04-12 01:45:00|98.65|96.45|97.94|95.74|98.68|96.48|97.94|95.74|0
1712886600000|2024-04-12 01:50:00|97.87|95.67|98.07|95.87|98.07|95.87|97.87|95.67|0
1712886900000|2024-04-12 01:55:00|98.04|95.84|97.94|95.74|98.04|95.84|97.87|95.67|0
1712887200000|2024-04-12 02:00:00|98|95.8|98.14|95.94|98.14|95.94|97.94|95.74|0
1712887500000|2024-04-12 02:05:00|98.2|96|98.13|95.93|98.2|96|98.07|95.87|0
1712887800000|2024-04-12 02:10:00|98.07|95.87|98.07|95.87|98.2|96|97.93|95.73|0
1712888100000|2024-04-12 02:15:00|98.13|95.93|98.27|96.07|98.33|96.13|98.06|95.86|0
1712888400000|2024-04-12 02:20:00|98.33|96.13|98.2|96|98.33|96.13|98.2|96|0
1712888700000|2024-04-12 02:25:00|98.23|96.03|98.33|96.13|98.33|96.13|98.06|95.86|0
1712889000000|2024-04-12 02:30:00|98.26|96.06|98.26|96.06|98.4|96.2|98.26|96.06|0
1712889300000|2024-04-12 02:35:00|98.29|96.09|98.19|95.99|98.33|96.13|98.12|95.92|0
1712889600000|2024-04-12 02:40:00|98.22|96.02|98.19|95.99|98.26|96.06|98.19|95.99|0
1712889900000|2024-04-12 02:45:00|98.26|96.06|98.46|96.26|98.52|96.32|98.25|96.05|0
1712890200000|2024-04-12 02:50:00|98.39|96.19|98.32|96.12|98.39|96.19|98.25|96.05|0
1712890500000|2024-04-12 02:55:00|98.39|96.19|98.32|96.12|98.39|96.19|98.25|96.05|0
1712890800000|2024-04-12 03:00:00|98.38|96.18|98.25|96.05|98.38|96.18|98.18|95.98|0
1712891100000|2024-04-12 03:05:00|98.31|96.11|98.31|96.11|98.38|96.18|98.25|96.05|0
1712891400000|2024-04-12 03:10:00|98.25|96.05|98.18|95.98|98.25|96.05|97.98|95.78|0
1712891700000|2024-04-12 03:15:00|98.11|95.91|97.9|95.7|98.11|95.91|97.9|95.7|0
1712892000000|2024-04-12 03:20:00|97.84|95.64|97.77|95.57|97.97|95.77|97.7|95.5|0
1712892300000|2024-04-12 03:25:00|97.7|95.5|97.83|95.63|97.83|95.63|97.7|95.5|0
1712892600000|2024-04-12 03:30:00|97.77|95.57|98.24|96.04|98.24|96.04|97.77|95.57|0
1712892900000|2024-04-12 03:35:00|98.17|95.97|98.37|96.17|98.37|96.17|98.17|95.97|0
1712893200000|2024-04-12 03:40:00|98.3|96.1|98.37|96.17|98.37|96.17|98.3|96.1|0
1712893500000|2024-04-12 03:45:00|98.33|96.13|98.57|96.37|98.63|96.43|98.33|96.13|0
1712893800000|2024-04-12 03:50:00|98.63|96.43|98.5|96.3|98.63|96.43|98.43|96.23|0
1712894100000|2024-04-12 03:55:00|98.56|96.36|98.63|96.43|98.63|96.43|98.5|96.3|0
1712894400000|2024-04-12 04:00:00|98.7|96.5|98.63|96.43|98.7|96.5|98.49|96.29|0
1712894700000|2024-04-12 04:05:00|98.6|96.4|98.91|96.71|98.98|96.78|98.56|96.36|0
1712895000000|2024-04-12 04:10:00|98.84|96.64|98.7|96.5|98.91|96.71|98.7|96.5|0
1712895300000|2024-04-12 04:15:00|98.77|96.57|98.7|96.5|98.77|96.57|98.7|96.5|0
1712895600000|2024-04-12 04:20:00|98.77|96.57|98.77|96.57|98.84|96.64|98.74|96.54|0
1712895900000|2024-04-12 04:25:00|98.84|96.64|98.63|96.43|98.84|96.64|98.56|96.36|0
1712896200000|2024-04-12 04:30:00|98.56|96.36|98.63|96.43|98.63|96.43|98.53|96.33|0
1712896500000|2024-04-12 04:35:00|98.56|96.36|98.83|96.63|98.83|96.63|98.56|96.36|0
1712896800000|2024-04-12 04:40:00|98.76|96.56|98.96|96.76|98.96|96.76|98.76|96.56|0
1712897100000|2024-04-12 04:45:00|99.03|96.83|98.83|96.63|99.03|96.83|98.83|96.63|0
1712897400000|2024-04-12 04:50:00|98.82|96.62|98.69|96.49|98.82|96.62|98.69|96.49|0
1712897700000|2024-04-12 04:55:00|98.62|96.42|98.96|96.76|98.96|96.76|98.62|96.42|0
1712898000000|2024-04-12 05:00:00|98.89|96.69|98.89|96.69|99.16|96.96|98.89|96.69|0
1712898300000|2024-04-12 05:05:00|98.95|96.75|98.82|96.62|99.02|96.82|98.82|96.62|0
1712898600000|2024-04-12 05:10:00|98.88|96.68|98.82|96.62|98.95|96.75|98.82|96.62|0
1712898900000|2024-04-12 05:15:00|98.75|96.55|98.61|96.41|98.88|96.68|98.61|96.41|0
1712899200000|2024-04-12 05:20:00|98.54|96.34|98.74|96.54|98.75|96.55|98.54|96.34|0
1712899500000|2024-04-12 05:25:00|98.81|96.61|98.88|96.68|98.95|96.75|98.74|96.54|0
1712899800000|2024-04-12 05:30:00|98.81|96.61|98.94|96.74|99.01|96.81|98.81|96.61|0
1712900100000|2024-04-12 05:35:00|98.87|96.67|99.21|97.01|99.21|97.01|98.87|96.67|0
1712900400000|2024-04-12 05:40:00|99.14|96.94|98.8|96.6|99.14|96.94|98.8|96.6|0
1712900700000|2024-04-12 05:45:00|98.87|96.67|99.07|96.87|99.14|96.94|98.87|96.67|0
1712901000000|2024-04-12 05:50:00|99|96.8|99|96.8|99.07|96.87|98.73|96.53|0
1712901300000|2024-04-12 05:55:00|98.97|96.77|99.2|97|99.2|97|98.8|96.6|0
1712901600000|2024-04-12 06:00:00|99.14|96.94|99.07|96.87|99.61|97.41|99.07|96.87|0
1712901900000|2024-04-12 06:05:00|99.13|96.93|99.06|96.86|99.13|96.93|98.59|96.39|0
1712902200000|2024-04-12 06:10:00|98.93|96.73|99.27|97.07|99.33|97.13|98.79|96.59|0
1712902500000|2024-04-12 06:15:00|99.2|97|98.52|96.32|99.27|97.07|98.52|96.32|0
1712902800000|2024-04-12 06:20:00|98.45|96.25|99.13|96.93|99.13|96.93|98.38|96.18|0
1712903100000|2024-04-12 06:25:00|99.06|96.86|98.58|96.38|99.13|96.93|98.58|96.38|0
1712903400000|2024-04-12 06:30:00|98.52|96.32|98.72|96.52|98.99|96.79|98.38|96.18|0
1712903700000|2024-04-12 06:35:00|98.65|96.45|98.71|96.51|98.78|96.58|98.44|96.24|0
1712904000000|2024-04-12 06:40:00|98.78|96.58|98.44|96.24|98.78|96.58|98.11|95.91|0
1712904300000|2024-04-12 06:45:00|98.37|96.17|98.24|96.04|98.37|96.17|97.84|95.64|0
1712904600000|2024-04-12 06:50:00|98.17|95.97|98.3|96.1|98.44|96.24|98.1|95.9|0
1712904900000|2024-04-12 06:55:00|98.37|96.17|98.3|96.1|98.47|96.27|98.2|96|0
1712905200000|2024-04-12 07:00:00|98.44|96.24|97.76|95.56|98.57|96.37|97.76|95.56|0
1712905500000|2024-04-12 07:05:00|97.73|95.53|97.26|95.06|98.3|96.1|96.93|94.73|0
1712905800000|2024-04-12 07:10:00|97.33|95.13|97.53|95.33|97.93|95.73|97.06|94.86|0
1712906100000|2024-04-12 07:15:00|97.6|95.4|97.66|95.46|97.93|95.73|97.46|95.26|0
1712906400000|2024-04-12 07:20:00|97.6|95.4|98.4|96.2|98.4|96.2|97.46|95.26|0
1712906700000|2024-04-12 07:25:00|98.47|96.27|98.13|95.93|98.6|96.4|98.13|95.93|0
1712907000000|2024-04-12 07:30:00|98.16|95.96|98.2|96|98.33|96.13|97.73|95.53|0
1712907300000|2024-04-12 07:35:00|98.06|95.86|97.92|95.72|98.2|96|97.79|95.59|0
1712907600000|2024-04-12 07:40:00|97.86|95.66|98.16|95.96|98.46|96.26|97.85|95.65|0
1712907900000|2024-04-12 07:45:00|98.12|95.92|97.92|95.72|98.56|96.36|97.89|95.69|0
1712908200000|2024-04-12 07:50:00|97.85|95.65|97.92|95.72|98.12|95.92|97.78|95.58|0
1712908500000|2024-04-12 07:55:00|97.89|95.69|98.02|95.82|98.12|95.92|97.78|95.58|0
1712908800000|2024-04-12 08:00:00|97.78|95.58|97.85|95.65|98.18|95.98|97.51|95.31|0
1712909100000|2024-04-12 08:05:00|97.91|95.71|97.91|95.71|98.45|96.25|97.85|95.65|0
1712909400000|2024-04-12 08:10:00|97.98|95.78|98.35|96.15|98.52|96.32|97.84|95.64|0
1712909700000|2024-04-12 08:15:00|98.38|96.18|97.64|95.44|98.38|96.18|97.44|95.24|0
1712910000000|2024-04-12 08:20:00|97.71|95.51|97.57|95.37|98.04|95.84|97.5|95.3|0
1712910300000|2024-04-12 08:25:00|97.64|95.44|97.63|95.43|97.77|95.57|97.37|95.17|0
1712910600000|2024-04-12 08:30:00|97.57|95.37|98.04|95.84|98.17|95.97|97.57|95.37|0
1712910900000|2024-04-12 08:35:00|97.97|95.77|98.1|95.9|98.44|96.24|97.9|95.7|0
1712911200000|2024-04-12 08:40:00|98.07|95.87|99.12|96.92|99.12|96.92|97.97|95.77|0
1712911500000|2024-04-12 08:45:00|99.08|96.88|98.64|96.44|99.08|96.88|98.57|96.37|0
1712911800000|2024-04-12 08:50:00|98.67|96.47|98.77|96.57|99.04|96.84|98.37|96.17|0
1712912100000|2024-04-12 08:55:00|98.84|96.64|99.45|97.25|99.52|97.32|98.5|96.3|0
1712912400000|2024-04-12 09:00:00|99.38|97.18|99.31|97.11|99.66|97.46|99.24|97.04|0
1712912700000|2024-04-12 09:05:00|99.38|97.18|100.06|97.86|100.06|97.86|99.24|97.04|0
1712913000000|2024-04-12 09:10:00|99.99|97.79|99.65|97.45|99.99|97.79|99.45|97.25|0
1712913300000|2024-04-12 09:15:00|99.72|97.52|100.13|97.93|100.3|98.1|99.58|97.38|0
1712913600000|2024-04-12 09:20:00|100.06|97.86|99.99|97.79|100.19|97.99|99.85|97.65|0
1712913900000|2024-04-12 09:25:00|100.06|97.86|100.47|98.27|100.67|98.47|100.06|97.86|0
1712914200000|2024-04-12 09:30:00|100.53|98.33|100.19|97.99|100.67|98.47|100.05|97.85|0
1712914500000|2024-04-12 09:35:00|100.12|97.92|99.84|97.64|100.39|98.19|99.78|97.58|0
1712914800000|2024-04-12 09:40:00|99.98|97.78|100.32|98.12|100.46|98.26|99.91|97.71|0
1712915100000|2024-04-12 09:45:00|100.53|98.33|100.87|98.67|101.08|98.88|100.46|98.26|0
1712915400000|2024-04-12 09:50:00|100.66|98.46|100.18|97.98|100.73|98.53|99.91|97.71|0
1712915700000|2024-04-12 09:55:00|100.25|98.05|100.39|98.19|100.66|98.46|100.04|97.84|0
1712916000000|2024-04-12 10:00:00|100.8|98.6|101.7|99.5|101.77|99.57|99.8|97.6|0
1712916300000|2024-04-12 10:05:00|101.63|99.43|101.53|99.33|102.05|99.85|101.36|99.16|0
1712916600000|2024-04-12 10:10:00|101.49|99.29|101.6|99.4|101.7|99.5|101.35|99.15|0
1712916900000|2024-04-12 10:15:00|101.56|99.36|101|98.8|101.63|99.43|100.87|98.67|0
1712917200000|2024-04-12 10:20:00|100.94|98.74|101.28|99.08|101.35|99.15|100.8|98.6|0
1712917500000|2024-04-12 10:25:00|101.21|99.01|101.14|98.94|101.42|99.22|100.93|98.73|0
1712917800000|2024-04-12 10:30:00|101.21|99.01|101.27|99.07|101.41|99.21|101.07|98.87|0
1712918100000|2024-04-12 10:35:00|101.34|99.14|101.62|99.42|101.69|99.49|101.07|98.87|0
1712918400000|2024-04-12 10:40:00|101.55|99.35|101.69|99.49|101.76|99.56|101.48|99.28|0
1712918700000|2024-04-12 10:45:00|101.76|99.56|103.78|101.58|104.2|102|101.62|99.42|0
1712919000000|2024-04-12 10:50:00|103.71|101.51|106.58|104.38|107.26|105.06|103.71|101.51|0
1712919300000|2024-04-12 10:55:00|106.51|104.31|106.43|104.23|107.58|105.38|105.86|103.66|0
1712919600000|2024-04-12 11:00:00|106.57|104.37|105.64|103.44|106.57|104.37|105.43|103.23|0
1712919900000|2024-04-12 11:05:00|105.72|103.52|107|104.8|107.07|104.87|105.64|103.44|0
1712920200000|2024-04-12 11:10:00|106.93|104.73|106.35|104.15|107|104.8|105.86|103.66|0
1712920500000|2024-04-12 11:15:00|106.43|104.23|106.42|104.22|106.71|104.51|106|103.8|0
1712920800000|2024-04-12 11:20:00|106.5|104.3|105.71|103.51|106.57|104.37|105.71|103.51|0
1712921100000|2024-04-12 11:25:00|105.78|103.58|105.07|102.87|106.06|103.86|105.07|102.87|0
1712921400000|2024-04-12 11:30:00|104.85|102.65|103.2|101|105.54|103.34|103.2|101|0
1712921700000|2024-04-12 11:35:00|103.27|101.07|102.77|100.57|103.27|101.07|102.63|100.43|0
1712922000000|2024-04-12 11:40:00|102.84|100.64|102.49|100.29|103.26|101.06|102.42|100.22|0
1712922300000|2024-04-12 11:45:00|102.42|100.22|101.45|99.25|102.77|100.57|101.38|99.18|0
1712922600000|2024-04-12 11:50:00|101.38|99.18|102.49|100.29|102.7|100.5|101.24|99.04|0
1712922900000|2024-04-12 11:55:00|102.45|100.25|102.14|99.94|102.63|100.43|102.14|99.94|0
1712923200000|2024-04-12 12:00:00|102.28|100.08|101.44|99.24|102.49|100.29|101.02|98.82|0
1712923500000|2024-04-12 12:05:00|101.51|99.31|102.55|100.35|102.62|100.42|101.37|99.17|0
1712923800000|2024-04-12 12:10:00|102.62|100.42|102.62|100.42|102.97|100.77|102.13|99.93|0
1712924100000|2024-04-12 12:15:00|102.69|100.49|102.41|100.21|102.76|100.56|102.13|99.93|0
1712924400000|2024-04-12 12:20:00|102.55|100.35|103.67|101.47|103.74|101.54|102.41|100.21|0
1712924700000|2024-04-12 12:25:00|103.6|101.4|103.14|100.94|103.74|101.54|102.93|100.73|0
1712925000000|2024-04-12 12:30:00|103.17|100.97|103.45|101.25|104.3|102.1|103.1|100.9|0
1712925300000|2024-04-12 12:35:00|103.31|101.11|105.15|102.95|105.44|103.24|103.24|101.04|0
1712925600000|2024-04-12 12:40:00|105.29|103.09|110.54|108.34|110.54|108.34|104.94|102.74|0
1712925900000|2024-04-12 12:45:00|110.58|108.38|109.81|107.61|110.58|108.38|109.59|107.39|0
1712926200000|2024-04-12 12:50:00|109.95|107.75|110.03|107.83|110.61|108.41|109.66|107.46|0
1712926500000|2024-04-12 12:55:00|109.95|107.75|113.02|110.82|113.17|110.97|109.21|107.01|0
1712926800000|2024-04-12 13:00:00|113.17|110.97|115.36|112.72|116.73|114.09|113.17|110.97|0
1712927100000|2024-04-12 13:05:00|115.44|112.8|115.13|112.49|116.08|113.44|114.54|111.9|0
1712927400000|2024-04-12 13:10:00|115.21|112.57|114.23|111.59|115.66|113.02|114.23|111.59|0
1712927700000|2024-04-12 13:15:00|114.46|111.82|114.05|111.41|114.46|111.82|113.49|110.85|0
1712928000000|2024-04-12 13:20:00|114.16|111.52|115.2|112.56|115.35|112.71|113.64|111|0
1712928300000|2024-04-12 13:25:00|115.05|112.41|113.63|110.99|115.28|112.64|113.63|110.99|0
1712928600000|2024-04-12 13:30:00|113.71|111.07|111.74|109.1|114.45|111.81|110.84|108.2|0
1712928900000|2024-04-12 13:35:00|111.59|108.95|111.08|108.44|112.33|109.69|110.93|108.29|0
1712929200000|2024-04-12 13:40:00|111.15|108.51|111.07|108.43|111.96|109.32|110.71|108.07|0
1712929500000|2024-04-12 13:45:00|111.29|108.65|110.71|108.07|111.44|108.8|109.33|106.69|0
1712929800000|2024-04-12 13:50:00|110.49|107.85|112.96|110.32|113.4|110.76|109.69|107.05|0
1712930100000|2024-04-12 13:55:00|112.88|110.24|112.26|109.62|113.55|110.91|111.82|109.18|0
1712930400000|2024-04-12 14:00:00|111.97|109.33|114.29|111.65|114.96|112.32|111.97|109.33|0
1712930700000|2024-04-12 14:05:00|114.36|111.72|116|113.36|116.68|114.04|113.77|111.13|0
1712931000000|2024-04-12 14:10:00|115.78|113.14|117.29|114.65|118.5|115.86|114.18|111.54|0
1712931300000|2024-04-12 14:15:00|117.59|114.95|116.84|114.2|119.18|116.54|116.32|113.68|0
1712931600000|2024-04-12 14:20:00|116.99|114.35|117.29|114.65|117.29|114.65|116.32|113.68|0
1712931900000|2024-04-12 14:25:00|117.21|114.57|118.34|115.7|118.65|116.01|117.06|114.42|0
1712932200000|2024-04-12 14:30:00|118.57|115.93|120.4|117.76|120.47|117.83|117.74|115.1|0
1712932500000|2024-04-12 14:35:00|120.32|117.68|123.73|120.87|124.5|121.64|119.94|117.3|0
1712932800000|2024-04-12 14:40:00|123.8|120.94|124.11|121.25|125.36|122.5|123.34|120.48|0
1712933100000|2024-04-12 14:45:00|124.35|121.49|125.2|122.34|125.36|122.5|123.96|121.1|0
1712933400000|2024-04-12 14:50:00|125.36|122.5|124.81|121.95|126.85|123.99|124.65|121.79|0
1712933700000|2024-04-12 14:55:00|124.73|121.87|125.36|122.5|125.59|122.73|124.03|121.17|0
1712934000000|2024-04-12 15:00:00|126.06|123.2|125.31|122.45|128.11|125.25|125.15|122.29|0
1712934300000|2024-04-12 15:05:00|125.39|122.53|126.79|123.93|126.95|124.09|125.39|122.53|0
1712934600000|2024-04-12 15:10:00|126.71|123.85|126.16|123.3|127.18|124.32|125.54|122.68|0
1712934900000|2024-04-12 15:15:00|126.24|123.38|124.45|121.59|126.63|123.77|124.06|121.2|0
1712935200000|2024-04-12 15:20:00|124.37|121.51|123.01|120.15|124.93|122.07|122.4|119.54|0
1712935500000|2024-04-12 15:25:00|123.09|120.23|120.48|117.62|123.48|120.62|120.48|117.62|0
1712935800000|2024-04-12 15:30:00|120.63|117.77|119.64|116.78|120.78|117.92|119.64|116.78|0
1712936100000|2024-04-12 15:35:00|119.71|116.85|120.17|117.31|120.7|117.84|118.96|116.1|0
1712936400000|2024-04-12 15:40:00|120.09|117.23|119.71|116.85|121.01|118.15|119.71|116.85|0
1712936700000|2024-04-12 15:45:00|119.78|116.92|118.53|115.67|120.09|117.23|117.85|114.99|0
1712937000000|2024-04-12 15:50:00|118.31|115.45|119.75|116.89|120.2|117.34|118.31|115.45|0
1712937300000|2024-04-12 15:55:00|119.82|116.96|120.58|117.72|120.58|117.72|119.36|116.5|0
1712937600000|2024-04-12 16:00:00|120.74|117.88|121.69|118.83|121.97|119.11|120.47|117.61|0
1712937900000|2024-04-12 16:05:00|121.54|118.68|121.61|118.75|121.61|118.75|120.54|117.68|0
1712938200000|2024-04-12 16:10:00|121.53|118.67|123.16|120.3|123.16|120.3|121.38|118.52|0
1712938500000|2024-04-12 16:15:00|123.23|120.37|126.01|123.15|126.01|123.15|122.61|119.75|0
1712938800000|2024-04-12 16:20:00|125.77|122.91|124.28|121.42|125.77|122.91|123.81|120.95|0
1712939100000|2024-04-12 16:25:00|124.35|121.49|125.93|123.07|126.01|123.15|123.65|120.79|0
1712939400000|2024-04-12 16:30:00|125.85|122.99|127.45|124.59|127.93|125.07|125.37|122.51|0
1712939700000|2024-04-12 16:35:00|127.37|124.51|129.61|126.75|130.74|127.88|127.13|124.27|0
1712940000000|2024-04-12 16:40:00|129.85|126.99|131.64|128.78|131.8|128.94|128.8|125.94|0
1712940300000|2024-04-12 16:45:00|131.56|128.7|132.12|129.26|132.29|129.43|130.75|127.89|0
1712940600000|2024-04-12 16:50:00|132.04|129.18|131.15|128.29|132.04|129.18|130.5|127.64|0
1712940900000|2024-04-12 16:55:00|131.31|128.45|130.71|127.85|131.55|128.69|129.98|127.12|0
1712941200000|2024-04-12 17:00:00|130.79|127.93|132.04|129.18|132.53|129.67|130.14|127.28|0
1712941500000|2024-04-12 17:05:00|131.95|129.09|132.61|129.75|133.1|130.24|130.98|128.12|0
1712941800000|2024-04-12 17:10:00|132.52|129.66|131.54|128.68|132.52|129.66|131.14|128.28|0
1712942100000|2024-04-12 17:15:00|131.62|128.76|132.03|129.17|132.03|129.17|129.92|127.06|0
1712942400000|2024-04-12 17:20:00|132.11|129.25|134.08|131.22|134.16|131.3|132.11|129.25|0
1712942700000|2024-04-12 17:25:00|134|131.14|134.41|131.55|135.15|132.29|133.34|130.48|0
1712943000000|2024-04-12 17:30:00|134.62|131.76|136.55|133.69|136.55|133.69|134.49|131.63|0
1712943300000|2024-04-12 17:35:00|136.38|133.52|135.96|133.1|136.96|134.1|135.96|133.1|0
1712943600000|2024-04-12 17:40:00|135.88|133.02|131.86|129|136.13|133.27|131.21|128.35|0
1712943900000|2024-04-12 17:45:00|131.69|128.83|129.04|126.18|132.26|129.4|128.47|125.61|0
1712944200000|2024-04-12 17:50:00|128.96|126.1|130.41|127.55|130.41|127.55|128.23|125.37|0
1712944500000|2024-04-12 17:55:00|130.17|127.31|131.09|128.23|131.17|128.31|128.95|126.09|0
1712944800000|2024-04-12 18:00:00|131.25|128.39|130.8|127.94|132.8|129.94|130.68|127.82|0
1712945100000|2024-04-12 18:05:00|130.84|127.98|127.63|124.77|131|128.14|126.92|124.06|0
1712945400000|2024-04-12 18:10:00|127.71|124.85|128.56|125.7|129.17|126.31|126.72|123.86|0
1712945700000|2024-04-12 18:15:00|128.81|125.95|128.16|125.3|128.81|125.95|127.12|124.26|0
1712946000000|2024-04-12 18:20:00|127.54|124.68|127.96|125.1|127.96|125.1|126.28|123.42|0
1712946300000|2024-04-12 18:25:00|128.16|125.3|128.8|125.94|129.69|126.83|127.8|124.94|0
1712946600000|2024-04-12 18:30:00|128.64|125.78|129.93|127.07|130.67|127.81|128.47|125.61|0
1712946900000|2024-04-12 18:35:00|129.85|126.99|131.32|128.46|131.57|128.71|129.44|126.58|0
1712947200000|2024-04-12 18:40:00|131.24|128.38|130.91|128.05|131.98|129.12|129.44|126.58|0
1712947500000|2024-04-12 18:45:00|130.99|128.13|131.48|128.62|131.64|128.78|130.25|127.39|0
1712947800000|2024-04-12 18:50:00|131.4|128.54|130.17|127.31|131.4|128.54|129.6|126.74|0
1712948100000|2024-04-12 18:55:00|130.33|127.47|131.64|128.78|131.64|128.78|129.84|126.98|0
1712948400000|2024-04-12 19:00:00|131.73|128.87|131.91|129.05|132.82|129.96|131.57|128.71|0
1712948700000|2024-04-12 19:05:00|132|129.14|132.41|129.55|133.15|130.29|131.26|128.4|0
1712949000000|2024-04-12 19:10:00|132.32|129.46|133.07|130.21|133.23|130.37|131.66|128.8|0
1712949300000|2024-04-12 19:15:00|133.15|130.29|131.25|129.05|133.23|131.03|130.84|128.64|0
1712949600000|2024-04-12 19:20:00|131.34|129.14|130.59|128.39|131.5|129.3|130.1|127.9|0
1712949900000|2024-04-12 19:25:00|130.43|128.23|130.98|128.78|131.49|129.29|129.94|127.74|0
1712950200000|2024-04-12 19:30:00|130.9|128.7|128.33|126.13|131.14|128.94|128.09|125.89|0
1712950500000|2024-04-12 19:35:00|128.49|126.29|131.64|129.44|131.64|129.44|128.49|126.29|0
1712950800000|2024-04-12 19:40:00|131.55|129.35|127.71|125.51|131.55|129.35|127.62|125.42|0
1712951100000|2024-04-12 19:45:00|127.54|125.34|126.9|124.7|128.11|125.91|126.5|124.3|0
1712951400000|2024-04-12 19:50:00|126.57|124.37|127.56|125.36|128.7|126.5|126.03|123.83|0
1712951700000|2024-04-12 19:55:00|127.48|125.28|125.54|123.34|127.48|125.28|125.54|123.34|0
1712952000000|2024-04-12 20:00:00|125.06|122.86|124.9|122.7|125.46|123.26|124.66|122.46|0
1712952300000|2024-04-12 20:05:00|124.98|122.78|125.22|123.02|125.22|123.02|124.9|122.7|0
1712952600000|2024-04-12 20:10:00|125.14|122.94|124.89|122.69|125.21|123.01|124.89|122.69|0
1713140400000|2024-04-15 00:20:00|122.65|120.45|122.33|120.13|122.96|120.76|122.25|120.05|0
1713140700000|2024-04-15 00:25:00|122.25|120.05|121.31|119.11|122.33|120.13|121.23|119.03|0
1713141000000|2024-04-15 00:30:00|121.15|118.95|121.54|119.34|121.74|119.54|121.15|118.95|0
1713141300000|2024-04-15 00:35:00|121.58|119.38|121.7|119.5|121.85|119.65|121.31|119.11|0
1713141600000|2024-04-15 00:40:00|121.78|119.58|120.66|118.46|121.78|119.58|120.11|117.91|0
1713141900000|2024-04-15 00:45:00|120.7|118.5|120.97|118.77|121.05|118.85|120.5|118.3|0
1713142200000|2024-04-15 00:50:00|121.05|118.85|120.89|118.69|121.44|119.24|120.81|118.61|0
1713142500000|2024-04-15 00:55:00|120.97|118.77|121|118.8|121.51|119.31|120.65|118.45|0
1713142800000|2024-04-15 01:00:00|121.04|118.84|120.96|118.76|121.35|119.15|120.81|118.61|0
1713143100000|2024-04-15 01:05:00|121.04|118.84|121.66|119.46|121.9|119.7|121.04|118.84|0
1713143400000|2024-04-15 01:10:00|121.59|119.39|122.21|120.01|122.29|120.09|121.59|119.39|0
1713143700000|2024-04-15 01:15:00|122.13|119.93|122.61|120.41|123.16|120.96|122.13|119.93|0
1713144000000|2024-04-15 01:20:00|122.57|120.37|122.52|120.32|122.6|120.4|121.97|119.77|0
1713144300000|2024-04-15 01:25:00|122.45|120.25|122.05|119.85|122.6|120.4|121.97|119.77|0
1713144600000|2024-04-15 01:30:00|122.21|120.01|121.73|119.53|122.52|120.32|121.65|119.45|0
1713144900000|2024-04-15 01:35:00|121.97|119.77|122.04|119.84|122.28|120.08|121.81|119.61|0
1713145200000|2024-04-15 01:40:00|122.12|119.92|122.2|120|122.52|120.32|121.89|119.69|0
1713145500000|2024-04-15 01:45:00|122.16|119.96|121.96|119.76|122.75|120.55|121.88|119.68|0
1713145800000|2024-04-15 01:50:00|121.92|119.72|121.33|119.13|121.92|119.72|121.1|118.9|0
1713146100000|2024-04-15 01:55:00|121.25|119.05|121.41|119.21|121.41|119.21|121.1|118.9|0
1713146400000|2024-04-15 02:00:00|121.33|119.13|120.78|118.58|121.41|119.21|120.55|118.35|0
1713146700000|2024-04-15 02:05:00|120.74|118.54|120.97|118.77|121.05|118.85|120.62|118.42|0
1713147000000|2024-04-15 02:10:00|120.93|118.73|121.01|118.81|121.32|119.12|120.78|118.58|0
1713147300000|2024-04-15 02:15:00|120.93|118.73|120.77|118.57|121.01|118.81|120.54|118.34|0
1713147600000|2024-04-15 02:20:00|120.85|118.65|120.77|118.57|121.01|118.81|120.62|118.42|0
1713147900000|2024-04-15 02:25:00|120.85|118.65|121|118.8|121.16|118.96|120.73|118.53|0
1713148200000|2024-04-15 02:30:00|120.92|118.72|121.31|119.11|121.39|119.19|120.85|118.65|0
1713148500000|2024-04-15 02:35:00|121.39|119.19|120.96|118.76|121.39|119.19|120.92|118.72|0
1713148800000|2024-04-15 02:40:00|121|118.8|121.23|119.03|121.23|119.03|120.84|118.64|0
1713149100000|2024-04-15 02:45:00|121.15|118.95|121.23|119.03|121.31|119.11|121.07|118.87|0
1713149400000|2024-04-15 02:50:00|121.15|118.95|121.38|119.18|121.54|119.34|120.92|118.72|0
1713149700000|2024-04-15 02:55:00|121.46|119.26|121.54|119.34|121.54|119.34|121.3|119.1|0
1713150000000|2024-04-15 03:00:00|121.46|119.26|121.85|119.65|122.24|120.04|121.46|119.26|0
1713150300000|2024-04-15 03:05:00|121.93|119.73|121.85|119.65|122.16|119.96|121.81|119.61|0
1713150600000|2024-04-15 03:10:00|121.77|119.57|122.08|119.88|122.08|119.88|121.69|119.49|0
1713150900000|2024-04-15 03:15:00|122|119.8|121.96|119.76|122.08|119.88|121.77|119.57|0
1713151200000|2024-04-15 03:20:00|121.84|119.64|121.45|119.25|122|119.8|121.37|119.17|0
1713151500000|2024-04-15 03:25:00|121.41|119.21|121.13|118.93|121.53|119.33|120.98|118.78|0
1713151800000|2024-04-15 03:30:00|121.1|118.9|120.58|118.38|121.1|118.9|120.51|118.31|0
1713152100000|2024-04-15 03:35:00|120.51|118.31|120.04|117.84|120.58|118.38|119.88|117.68|0
1713152400000|2024-04-15 03:40:00|120.11|117.91|120.11|117.91|120.19|117.99|119.88|117.68|0
1713152700000|2024-04-15 03:45:00|120.19|117.99|120.27|118.07|120.35|118.15|120.11|117.91|0
1713153000000|2024-04-15 03:50:00|120.19|117.99|120.26|118.06|120.34|118.14|120.11|117.91|0
1713153300000|2024-04-15 03:55:00|120.19|117.99|120.57|118.37|120.57|118.37|120.19|117.99|0
1713153600000|2024-04-15 04:00:00|120.5|118.3|120.26|118.06|120.57|118.37|120.26|118.06|0
1713153900000|2024-04-15 04:05:00|120.34|118.14|120.49|118.29|120.49|118.29|120.26|118.06|0
1713154200000|2024-04-15 04:10:00|120.57|118.37|120.64|118.44|120.72|118.52|120.49|118.29|0
1713154500000|2024-04-15 04:15:00|120.57|118.37|120.18|117.98|120.64|118.44|120.18|117.98|0
1713154800000|2024-04-15 04:20:00|120.1|117.9|120.02|117.82|120.33|118.13|120.02|117.82|0
1713155100000|2024-04-15 04:25:00|119.94|117.74|120.17|117.97|120.4|118.2|119.94|117.74|0
1713155400000|2024-04-15 04:30:00|120.09|117.89|120.17|117.97|120.25|118.05|119.86|117.66|0
1713155700000|2024-04-15 04:35:00|120.09|117.89|119.7|117.5|120.17|117.97|119.7|117.5|0
1713156000000|2024-04-15 04:40:00|119.78|117.58|119.35|117.15|119.93|117.73|119.31|117.11|0
1713156300000|2024-04-15 04:45:00|119.31|117.11|119.54|117.34|119.54|117.34|119|116.8|0
1713156600000|2024-04-15 04:50:00|119.62|117.42|119.15|116.95|119.62|117.42|119.15|116.95|0
1713156900000|2024-04-15 04:55:00|119.23|117.03|118.84|116.64|119.23|117.03|118.84|116.64|0
1713157200000|2024-04-15 05:00:00|118.92|116.72|118.3|116.1|118.92|116.72|117.99|115.79|0
1713157500000|2024-04-15 05:05:00|118.22|116.02|118.07|115.87|118.45|116.25|118.07|115.87|0
1713157800000|2024-04-15 05:10:00|118.14|115.94|118.22|116.02|118.3|116.1|117.91|115.71|0
1713158100000|2024-04-15 05:15:00|118.18|115.98|118.52|116.32|118.52|116.32|118.14|115.94|0
1713158400000|2024-04-15 05:20:00|118.49|116.29|118.29|116.09|118.6|116.4|118.21|116.01|0
1713158700000|2024-04-15 05:25:00|118.21|116.01|118.52|116.32|118.52|116.32|118.14|115.94|0
1713159000000|2024-04-15 05:30:00|118.44|116.24|118.52|116.32|118.83|116.63|118.37|116.17|0
1713159300000|2024-04-15 05:35:00|118.59|116.39|118.82|116.62|119.06|116.86|118.59|116.39|0
1713159600000|2024-04-15 05:40:00|118.9|116.7|118.74|116.54|119.05|116.85|118.51|116.31|0
1713159900000|2024-04-15 05:45:00|118.82|116.62|118.55|116.35|118.98|116.78|118.43|116.23|0
1713160200000|2024-04-15 05:50:00|118.59|116.39|118.28|116.08|118.82|116.62|118.28|116.08|0
1713160500000|2024-04-15 05:55:00|118.32|116.12|118.05|115.85|118.43|116.23|117.74|115.54|0
1713160800000|2024-04-15 06:00:00|118.12|115.92|118.58|116.38|118.58|116.38|117.85|115.65|0
1713161100000|2024-04-15 06:05:00|118.66|116.46|118.27|116.07|118.97|116.77|118.19|115.99|0
1713161400000|2024-04-15 06:10:00|118.35|116.15|118.12|115.92|118.54|116.34|117.89|115.69|0
1713161700000|2024-04-15 06:15:00|118.19|115.99|116.7|114.5|120.33|118.13|116.09|113.89|0
1713162000000|2024-04-15 06:20:00|116.78|114.58|116.54|114.34|117.08|114.88|116.47|114.27|0
1713162300000|2024-04-15 06:25:00|116.58|114.38|115.78|113.58|116.7|114.5|115.7|113.5|0
1713162600000|2024-04-15 06:30:00|115.7|113.5|116.01|113.81|116.01|113.81|115.36|113.16|0
1713162900000|2024-04-15 06:35:00|116.05|113.85|115.7|113.5|116.31|114.11|115.62|113.42|0
1713163200000|2024-04-15 06:40:00|115.55|113.35|115.93|113.73|115.93|113.73|115.39|113.19|0
1713163500000|2024-04-15 06:45:00|116|113.8|115.77|113.57|116.08|113.88|115.62|113.42|0
1713163800000|2024-04-15 06:50:00|115.73|113.53|115.92|113.72|116.15|113.95|115.51|113.31|0
1713164100000|2024-04-15 06:55:00|115.84|113.64|116.46|114.26|116.46|114.26|115.62|113.42|0
1713164400000|2024-04-15 07:00:00|116.15|113.95|114.86|112.66|116.46|114.26|114.22|112.02|0
1713164700000|2024-04-15 07:05:00|114.82|112.62|114.93|112.73|115.31|113.11|114.71|112.51|0
1713165000000|2024-04-15 07:10:00|114.9|112.7|115.76|113.56|116.07|113.87|114.9|112.7|0
1713165300000|2024-04-15 07:15:00|115.69|113.49|115.38|113.18|116.75|114.55|115.23|113.03|0
1713165600000|2024-04-15 07:20:00|115.31|113.11|116.52|114.32|116.64|114.44|115|112.8|0
1713165900000|2024-04-15 07:25:00|116.6|114.4|116.21|114.01|116.67|114.47|115.99|113.79|0
1713166200000|2024-04-15 07:30:00|116.29|114.09|116.59|114.39|117.52|115.32|115.83|113.63|0
1713166500000|2024-04-15 07:35:00|116.52|114.32|115.45|113.25|116.67|114.47|115.37|113.17|0
1713166800000|2024-04-15 07:40:00|115.37|113.17|116.36|114.16|116.36|114.16|115.07|112.87|0
1713167100000|2024-04-15 07:45:00|116.25|114.05|116.05|113.85|117.43|115.23|115.82|113.62|0
1713167400000|2024-04-15 07:50:00|115.82|113.62|115.18|112.98|115.9|113.7|115.1|112.9|0
1713167700000|2024-04-15 07:55:00|115.22|113.02|114.61|112.41|115.37|113.17|114.61|112.41|0
1713168000000|2024-04-15 08:00:00|114.53|112.33|114.53|112.33|114.91|112.71|114.16|111.96|0
1713168300000|2024-04-15 08:05:00|114.61|112.41|114.83|112.63|115.13|112.93|114.08|111.88|0
1713168600000|2024-04-15 08:10:00|114.87|112.67|115.06|112.86|115.28|113.08|114.53|112.33|0
1713168900000|2024-04-15 08:15:00|114.68|112.48|114.6|112.4|115.06|112.86|114.3|112.1|0
1713169200000|2024-04-15 08:20:00|114.56|112.36|115.13|112.93|115.28|113.08|114.45|112.25|0
1713169500000|2024-04-15 08:25:00|115.2|113|115.43|113.23|115.96|113.76|115.13|112.93|0
1713169800000|2024-04-15 08:30:00|115.35|113.15|114.82|112.62|115.58|113.38|114.82|112.62|0
1713170100000|2024-04-15 08:35:00|115.12|112.92|114.74|112.54|115.12|112.92|114.37|112.17|0
1713170400000|2024-04-15 08:40:00|114.52|112.32|115.04|112.84|115.19|112.99|114.52|112.32|0
1713170700000|2024-04-15 08:45:00|115.12|112.92|115.04|112.84|115.65|113.45|114.66|112.46|0
1713171000000|2024-04-15 08:50:00|115|112.8|114.96|112.76|115.65|113.45|114.93|112.73|0
1713171300000|2024-04-15 08:55:00|114.89|112.69|115.64|113.44|115.8|113.6|114.66|112.46|0
1713171600000|2024-04-15 09:00:00|115.72|113.52|114.66|112.46|115.79|113.59|114.58|112.38|0
1713171900000|2024-04-15 09:05:00|114.58|112.38|114.28|112.08|114.66|112.46|114.13|111.93|0
1713172200000|2024-04-15 09:10:00|114.24|112.04|115.86|113.66|115.94|113.74|114.13|111.93|0
1713172500000|2024-04-15 09:15:00|115.94|113.74|116.09|113.89|116.24|114.04|115.48|113.28|0
1713172800000|2024-04-15 09:20:00|116.17|113.97|116.78|114.58|117.16|114.96|115.94|113.74|0
1713173100000|2024-04-15 09:25:00|116.93|114.73|116.77|114.57|117.08|114.88|116.32|114.12|0
1713173400000|2024-04-15 09:30:00|116.7|114.5|117|114.8|117.23|115.03|116.62|114.42|0
1713173700000|2024-04-15 09:35:00|117.04|114.84|116.38|114.18|117.15|114.95|116.08|113.88|0
1713174000000|2024-04-15 09:40:00|116.35|114.15|115.7|113.5|116.35|114.15|115.7|113.5|0
1713174300000|2024-04-15 09:45:00|115.77|113.57|115.69|113.49|116.07|113.87|115.62|113.42|0
1713174600000|2024-04-15 09:50:00|115.77|113.57|116.76|114.56|116.91|114.71|115.69|113.49|0
1713174900000|2024-04-15 09:55:00|116.68|114.48|116.37|114.17|116.68|114.48|116.3|114.1|0
1713175200000|2024-04-15 10:00:00|116.3|114.1|115.99|113.79|116.37|114.17|115.84|113.64|0
1713175500000|2024-04-15 10:05:00|116.07|113.87|115.61|113.41|116.07|113.87|115.38|113.18|0
1713175800000|2024-04-15 10:10:00|115.69|113.49|115.99|113.79|116.14|113.94|115.61|113.41|0
1713176100000|2024-04-15 10:15:00|115.91|113.71|116.06|113.86|116.06|113.86|115.23|113.03|0
1713176400000|2024-04-15 10:20:00|116.14|113.94|116.75|114.55|116.82|114.62|115.76|113.56|0
1713176700000|2024-04-15 10:25:00|116.82|114.62|117.13|114.93|117.13|114.93|116.36|114.16|0
1713177000000|2024-04-15 10:30:00|117.05|114.85|116.44|114.24|117.05|114.85|116.36|114.16|0
1713177300000|2024-04-15 10:35:00|116.59|114.39|116.13|113.93|116.74|114.54|116.13|113.93|0
1713177600000|2024-04-15 10:40:00|116.21|114.01|116.51|114.31|116.89|114.69|116.13|113.93|0
1713177900000|2024-04-15 10:45:00|116.43|114.23|116.12|113.92|116.51|114.31|116.05|113.85|0
1713178200000|2024-04-15 10:50:00|116.05|113.85|115.97|113.77|116.28|114.08|115.67|113.47|0
1713178500000|2024-04-15 10:55:00|116.12|113.92|116.65|114.45|116.81|114.61|115.97|113.77|0
1713178800000|2024-04-15 11:00:00|116.73|114.53|116.35|114.15|116.73|114.53|115.66|113.46|0
1713179100000|2024-04-15 11:05:00|116.42|114.22|116.04|113.84|116.88|114.68|115.66|113.46|0
1713179400000|2024-04-15 11:10:00|116.08|113.88|116.04|113.84|116.19|113.99|115.66|113.46|0
1713179700000|2024-04-15 11:15:00|116.11|113.91|115.92|113.72|116.27|114.07|115.58|113.38|0
1713180000000|2024-04-15 11:20:00|115.88|113.68|115.88|113.68|116.11|113.91|115.65|113.45|0
1713180300000|2024-04-15 11:25:00|115.81|113.61|114.59|112.39|115.88|113.68|114.06|111.86|0
1713180600000|2024-04-15 11:30:00|114.67|112.47|115.42|113.22|115.65|113.45|114.44|112.24|0
1713180900000|2024-04-15 11:35:00|115.35|113.15|114.66|112.46|115.42|113.22|114.51|112.31|0
1713181200000|2024-04-15 11:40:00|114.59|112.39|114.13|111.93|115.04|112.84|113.95|111.75|0
1713181500000|2024-04-15 11:45:00|114.21|112.01|115.04|112.84|115.87|113.67|114.13|111.93|0
1713181800000|2024-04-15 11:50:00|114.97|112.77|115.49|113.29|115.49|113.29|114.89|112.69|0
1713182100000|2024-04-15 11:55:00|115.57|113.37|115.04|112.84|115.57|113.37|114.89|112.69|0
1713182400000|2024-04-15 12:00:00|115|112.8|115.49|113.29|115.79|113.59|114.96|112.76|0
1713182700000|2024-04-15 12:05:00|115.34|113.14|115.11|112.91|115.41|113.21|114.73|112.53|0
1713183000000|2024-04-15 12:10:00|115.03|112.83|115.11|112.91|115.26|113.06|114.88|112.68|0
1713183300000|2024-04-15 12:15:00|115.14|112.94|114.8|112.6|115.26|113.06|114.35|112.15|0
1713183600000|2024-04-15 12:20:00|114.88|112.68|114.2|112|114.95|112.75|114.05|111.85|0
1713183900000|2024-04-15 12:25:00|114.12|111.92|113.18|110.98|114.2|112|112.77|110.57|0
1713184200000|2024-04-15 12:30:00|115.03|112.83|111.8|109.6|115.64|113.44|111.13|108.93|0
1713184500000|2024-04-15 12:35:00|111.65|109.45|111.28|109.08|111.65|109.45|109|106.8|0
1713184800000|2024-04-15 12:40:00|111.2|109|111.05|108.85|111.28|109.08|110.1|107.9|0
1713185100000|2024-04-15 12:45:00|110.98|108.78|111.12|108.92|111.35|109.15|110.54|108.34|0
1713185400000|2024-04-15 12:50:00|111.2|109|110.46|108.26|111.86|109.66|110.24|108.04|0
1713185700000|2024-04-15 12:55:00|110.39|108.19|110.38|108.18|111.05|108.85|109.8|107.6|0
1713186000000|2024-04-15 13:00:00|110.16|107.96|109.5|107.3|110.31|108.11|109.14|106.94|0
1713186300000|2024-04-15 13:05:00|109.43|107.23|109.94|107.74|109.94|107.74|108.77|106.57|0
1713186600000|2024-04-15 13:10:00|109.87|107.67|109.06|106.86|109.87|107.67|108.99|106.79|0
1713186900000|2024-04-15 13:15:00|108.99|106.79|109.5|107.3|109.5|107.3|108.77|106.57|0
1713187200000|2024-04-15 13:20:00|109.35|107.15|109.42|107.22|109.57|107.37|109.06|106.86|0
1713187500000|2024-04-15 13:25:00|109.64|107.44|109.13|106.93|109.93|107.73|108.76|106.56|0
1713187800000|2024-04-15 13:30:00|109.05|106.85|111.26|109.06|111.26|109.06|108.91|106.71|0
1713188100000|2024-04-15 13:35:00|111.04|108.84|110.97|108.77|111.63|109.43|110.45|108.25|0
1713188400000|2024-04-15 13:40:00|110.67|108.47|109.79|107.59|110.82|108.62|109.28|107.08|0
1713188700000|2024-04-15 13:45:00|109.65|107.45|110.82|108.62|111.93|109.73|109.35|107.15|0
1713189000000|2024-04-15 13:50:00|110.89|108.69|109.45|107.25|110.89|108.69|108.75|106.55|0
1713189300000|2024-04-15 13:55:00|109.16|106.96|109.59|107.39|110.62|108.42|109.16|106.96|0
1713189600000|2024-04-15 14:00:00|109.67|107.47|110.55|108.35|110.84|108.64|109.3|107.1|0
1713189900000|2024-04-15 14:05:00|110.69|108.49|114.8|112.6|114.8|112.6|110.4|108.2|0
1713190200000|2024-04-15 14:10:00|115.03|112.83|116.94|114.74|118.41|116.21|115.03|112.83|0
1713190500000|2024-04-15 14:15:00|116.87|114.67|115.1|112.9|116.94|114.74|114.04|111.84|0
1713190800000|2024-04-15 14:20:00|115.18|112.98|116.06|113.86|117.4|115.2|114.95|112.75|0
1713191100000|2024-04-15 14:25:00|116.13|113.93|116.51|114.31|117.36|115.16|115.83|113.63|0
1713191400000|2024-04-15 14:30:00|116.59|114.39|117.28|115.08|117.28|115.08|115.14|112.94|0
1713191700000|2024-04-15 14:35:00|117.52|115.32|120.01|117.81|120.63|118.43|116.2|114|0
1713192000000|2024-04-15 14:40:00|119.93|117.73|118.91|116.71|120.16|117.96|118.29|116.09|0
1713192300000|2024-04-15 14:45:00|118.83|116.63|118.97|116.77|120.85|118.65|118.66|116.46|0
1713192600000|2024-04-15 14:50:00|118.82|116.62|121.48|119.28|121.63|119.43|118.82|116.62|0
1713192900000|2024-04-15 14:55:00|121.4|119.2|122.58|120.38|122.58|120.38|120.37|118.17|0
1713193200000|2024-04-15 15:00:00|122.5|120.3|122.49|120.29|123.84|121.64|122.09|119.89|0
1713193500000|2024-04-15 15:05:00|122.56|120.36|122.74|120.54|123.44|121.24|119.74|117.54|0
1713193800000|2024-04-15 15:10:00|122.58|120.38|121.79|119.59|122.74|120.54|121.32|119.12|0
1713194100000|2024-04-15 15:15:00|122.03|119.83|122.26|120.06|122.98|120.78|122.03|119.83|0
1713194400000|2024-04-15 15:20:00|122.34|120.14|122.74|120.54|123.53|121.33|122.26|120.06|0
1713194700000|2024-04-15 15:25:00|122.9|120.7|121.64|119.44|123.05|120.85|121.31|119.11|0
1713195000000|2024-04-15 15:30:00|121.56|119.36|119.91|117.71|121.79|119.59|119.75|117.55|0
1713195300000|2024-04-15 15:35:00|119.99|117.79|118.93|116.73|121.53|119.33|118|115.8|0
1713195600000|2024-04-15 15:40:00|118.85|116.65|119.71|117.51|120.1|117.9|118.08|115.88|0
1713195900000|2024-04-15 15:45:00|119.79|117.59|119.79|117.59|120.02|117.82|118.62|116.42|0
1713196200000|2024-04-15 15:50:00|119.87|117.67|117.22|115.02|119.94|117.74|117.15|114.95|0
1713196500000|2024-04-15 15:55:00|117.07|114.87|117.84|115.64|118.15|115.95|117.07|114.87|0
1713196800000|2024-04-15 16:00:00|117.91|115.71|117.06|114.86|118.22|116.02|117.06|114.86|0
1713197100000|2024-04-15 16:05:00|117.14|114.94|117.29|115.09|118.14|115.94|117.14|114.94|0
1713197400000|2024-04-15 16:10:00|117.22|115.02|117.6|115.4|118.14|115.94|117.06|114.86|0
1713197700000|2024-04-15 16:15:00|117.68|115.48|119.85|117.65|120.01|117.81|117.37|115.17|0
1713198000000|2024-04-15 16:20:00|119.77|117.57|121.64|119.44|123.34|121.14|119.3|117.1|0
1713198300000|2024-04-15 16:25:00|121.4|119.2|124.33|122.13|124.9|122.7|121.4|119.2|0
1713198600000|2024-04-15 16:30:00|124.25|122.05|125.54|123.34|126.27|124.07|124.25|122.05|0
1713198900000|2024-04-15 16:35:00|125.58|123.38|126.67|124.47|127.33|125.13|125.22|123.02|0
1713199200000|2024-04-15 16:40:00|126.51|124.31|128.38|126.18|129.21|127.01|125.46|123.26|0
1713199500000|2024-04-15 16:45:00|128.71|126.51|127.06|124.86|129.12|126.92|126.33|124.13|0
1713199800000|2024-04-15 16:50:00|127.23|125.03|126.65|124.45|127.47|125.27|126.25|124.05|0
1713200100000|2024-04-15 16:55:00|126.9|124.7|126.16|123.96|127.31|125.11|125.84|123.64|0
1713200400000|2024-04-15 17:00:00|126.33|124.13|126.4|124.2|127.71|125.51|125.92|123.72|0
1713200700000|2024-04-15 17:05:00|126.65|124.45|125.11|122.91|126.65|124.45|124.54|122.34|0
1713201000000|2024-04-15 17:10:00|125.03|122.83|127.46|125.26|127.62|125.42|125.03|122.83|0
1713201300000|2024-04-15 17:15:00|127.54|125.34|130.93|128.73|130.93|128.73|127.38|125.18|0
1713201600000|2024-04-15 17:20:00|130.85|128.65|133.12|130.92|133.54|131.34|130.85|128.65|0
1713201900000|2024-04-15 17:25:00|133.46|131.26|138.09|135.89|138.09|135.89|132.95|130.75|0
1713202200000|2024-04-15 17:30:00|138.44|136.24|139.49|137.29|141.34|139.14|138.27|136.07|0
1713202500000|2024-04-15 17:35:00|139.23|137.03|141.62|139.42|141.79|139.59|134.65|132.45|0
1713202800000|2024-04-15 17:40:00|141.79|139.59|141.26|139.06|142.77|140.57|139.16|136.96|0
1713203100000|2024-04-15 17:45:00|141.7|139.5|143.03|140.83|143.48|141.28|140.38|138.18|0
1713203400000|2024-04-15 17:50:00|143.21|141.01|141.7|139.5|144.73|142.53|141.08|138.88|0
1713203700000|2024-04-15 17:55:00|141.79|139.59|139.59|137.39|142.32|140.12|139.15|136.95|0
1713204000000|2024-04-15 18:00:00|140.03|137.83|141.25|139.05|142.67|140.47|139.68|137.48|0
1713204300000|2024-04-15 18:05:00|141.43|139.23|142.67|140.47|143.11|140.91|140.46|138.26|0
1713204600000|2024-04-15 18:10:00|142.58|140.38|142.93|140.73|145.44|143.24|142.48|140.28|0
1713204900000|2024-04-15 18:15:00|143.02|140.82|143.3|141.1|145.46|143.26|142.39|140.19|0
1713205200000|2024-04-15 18:20:00|143.39|141.19|145.61|143.41|146.06|143.86|142.59|140.39|0
1713205500000|2024-04-15 18:25:00|145.7|143.5|144.62|142.42|145.7|143.5|143.01|140.81|0
1713205800000|2024-04-15 18:30:00|144.89|142.69|141.77|139.57|145.34|143.14|141.42|139.22|0
1713206100000|2024-04-15 18:35:00|141.59|139.39|142.65|140.45|143.01|140.81|140.01|137.81|0
1713206400000|2024-04-15 18:40:00|142.56|140.36|143.27|141.07|143.63|141.43|141.11|138.91|0
1713206700000|2024-04-15 18:45:00|143.23|141.03|145.24|143.04|145.38|143.18|143.09|140.89|0
1713207000000|2024-04-15 18:50:00|145.06|142.86|147.49|145.29|147.72|145.52|144.88|142.68|0
1713207300000|2024-04-15 18:55:00|147.54|145.34|145.01|142.81|147.63|145.43|144.12|141.92|0
1713207600000|2024-04-15 19:00:00|145.19|142.99|147.44|145.24|147.62|145.42|144.92|142.72|0
1713207900000|2024-04-15 19:05:00|148.26|146.06|146.67|144.47|148.31|146.11|146.67|144.47|0
1713208200000|2024-04-15 19:10:00|146.63|144.43|147.71|145.51|147.71|145.51|145.99|143.79|0
1713208500000|2024-04-15 19:15:00|147.53|145.33|150.64|148.44|150.82|148.62|146.89|144.69|0
1713208800000|2024-04-15 19:20:00|150.55|148.35|146.98|144.78|150.55|148.35|146.35|144.15|0
1713209100000|2024-04-15 19:25:00|147.07|144.87|148.34|146.14|148.71|146.51|146.26|144.06|0
1713209400000|2024-04-15 19:30:00|148.43|146.23|146.25|144.05|148.43|146.23|144.82|142.62|0
1713209700000|2024-04-15 19:35:00|146.34|144.14|145.8|143.6|147.43|145.23|145.44|143.24|0
1713210000000|2024-04-15 19:40:00|145.71|143.51|147.88|145.68|148.15|145.95|145.53|143.33|0
1713210300000|2024-04-15 19:45:00|147.97|145.77|144.9|142.7|148.15|145.95|144.9|142.7|0
1713210600000|2024-04-15 19:50:00|144.85|142.65|145.79|143.59|146.88|144.68|144.85|142.65|0
1713210900000|2024-04-15 19:55:00|146.42|144.22|147.42|145.22|147.51|145.31|144.98|142.78|0
1713211200000|2024-04-15 20:00:00|147.15|144.95|148.55|146.35|148.83|146.63|147.15|144.95|0
1713211500000|2024-04-15 20:05:00|148.64|146.44|148.46|146.26|148.64|146.44|148.28|146.08|0
1713211800000|2024-04-15 20:10:00|148.37|146.17|148.64|146.44|148.73|146.53|148.18|145.98|0
1713212100000|2024-04-15 20:15:00|148.65|146.25|148.92|146.52|149.1|146.7|148.65|146.25|0
1713212400000|2024-04-15 20:20:00|148.83|146.43|149.01|146.61|149.24|146.84|148.83|146.43|0
1713212700000|2024-04-15 20:25:00|149.06|146.66|149.1|146.7|149.28|146.88|148.82|146.42|0
1713213000000|2024-04-15 20:30:00|149.28|146.88|149.28|146.88|149.37|146.97|149.1|146.7|0
1713213300000|2024-04-15 20:35:00|149.37|146.97|150.1|147.7|150.1|147.7|149.37|146.97|0
1713213600000|2024-04-15 20:40:00|150.01|147.61|150.38|147.98|150.65|148.25|149.83|147.43|0
1713213900000|2024-04-15 20:45:00|150.28|147.88|149.82|147.42|150.28|147.88|149.82|147.42|0
1713214200000|2024-04-15 20:50:00|149.73|147.33|148.99|146.59|149.73|147.33|148.99|146.59|0
1713214500000|2024-04-15 20:55:00|148.9|146.5|148.05|145.65|148.9|146.5|147.44|145.04|0
1713214800000|2024-04-15 21:00:00|148|145.6|148.15|145.75|148.15|145.75|147.9|145.5|0
1713215100000|2024-04-15 21:05:00|148.05|145.65|148.31|145.91|148.46|146.06|148|145.6|0
1713215400000|2024-04-15 21:10:00|148.36|145.96|148.44|146.04|148.44|146.04|148.29|145.89|0
1713215700000|2024-04-15 21:15:00|148.41|146.01|148.58|146.18|148.58|146.18|148.34|145.94|0
1713216000000|2024-04-15 21:20:00|148.57|146.17|148.44|146.04|148.66|146.26|148.42|146.02|0
1713216300000|2024-04-15 21:25:00|148.42|146.02|148.55|146.15|148.73|146.33|148.42|146.02|0
1713216600000|2024-04-15 21:30:00|148.61|146.21|148.67|146.27|148.94|146.54|148.58|146.18|0
1713216900000|2024-04-15 21:35:00|148.64|146.24|148.62|146.22|148.74|146.34|148.62|146.22|0
1713217200000|2024-04-15 21:40:00|148.61|146.21|148.61|146.21|148.69|146.29|148.57|146.17|0
1713217500000|2024-04-15 21:45:00|148.6|146.2|148.6|146.2|148.68|146.28|148.55|146.15|0
1713217800000|2024-04-15 21:50:00|148.61|146.21|148.55|146.15|148.7|146.3|148.46|146.06|0
1713218100000|2024-04-15 21:55:00|148.42|146.02|148.47|146.07|148.69|146.29|148.38|145.98|0
1713218400000|2024-04-15 22:00:00|147.46|145.06|147.78|145.38|147.78|145.38|146.33|143.93|0
1713218700000|2024-04-15 22:05:00|147.73|145.33|147.5|145.1|147.73|145.33|147.23|144.83|0
1713219000000|2024-04-15 22:10:00|147.41|145.01|146.5|144.1|147.5|145.1|146.32|143.92|0
1713219300000|2024-04-15 22:15:00|146.41|144.01|146.95|144.55|147.41|145.01|146.41|144.01|0
1713219600000|2024-04-15 22:20:00|146.91|144.51|146.86|144.46|147.09|144.69|146.77|144.37|0
1713219900000|2024-04-15 22:25:00|146.77|144.37|147.31|144.91|147.4|145|146.5|144.1|0
1713220200000|2024-04-15 22:30:00|147.22|144.82|146.85|144.45|147.31|144.91|146.72|144.32|0
1713220500000|2024-04-15 22:35:00|146.76|144.36|146.94|144.54|147.03|144.63|146.58|144.18|0
1713220800000|2024-04-15 22:40:00|147.03|144.63|146.94|144.54|147.31|144.91|146.94|144.54|0
1713221100000|2024-04-15 22:45:00|146.99|144.59|146.94|144.54|147.12|144.72|146.31|143.91|0
1713221400000|2024-04-15 22:50:00|146.9|144.5|146.76|144.36|146.94|144.54|146.57|144.17|0
1713221700000|2024-04-15 22:55:00|146.66|144.26|146.57|144.17|146.94|144.54|146.57|144.17|0
1713222000000|2024-04-15 23:00:00|146.75|144.35|147.57|145.17|148.39|145.99|146.75|144.35|0
1713222300000|2024-04-15 23:05:00|147.39|144.99|147.2|144.8|147.75|145.35|147.2|144.8|0
1713222600000|2024-04-15 23:10:00|147.11|144.71|147.74|145.34|147.84|145.44|146.98|144.58|0
1713222900000|2024-04-15 23:15:00|147.79|145.39|148.84|146.44|150.21|147.81|147.65|145.25|0
1713223200000|2024-04-15 23:20:00|148.74|146.34|148.19|145.79|148.84|146.44|148.1|145.7|0
1713223500000|2024-04-15 23:25:00|148.1|145.7|147.92|145.52|148.29|145.89|147.83|145.43|0
1713223800000|2024-04-15 23:30:00|148.01|145.61|147.83|145.43|148.37|145.97|147.46|145.06|0
1713224100000|2024-04-15 23:35:00|147.92|145.52|147.46|145.06|147.92|145.52|147.28|144.88|0
1713224400000|2024-04-15 23:40:00|147.37|144.97|147.41|145.01|147.64|145.24|147.01|144.61|0
1713224700000|2024-04-15 23:45:00|147.46|145.06|146.91|144.51|147.55|145.15|146.91|144.51|0
1713225000000|2024-04-15 23:50:00|147|144.6|147.18|144.78|147.59|145.19|146.82|144.42|0
1713225300000|2024-04-15 23:55:00|147.27|144.87|147.54|145.14|147.72|145.32|147.18|144.78|0
1713225600000|2024-04-16 00:00:00|147.45|145.05|146.18|143.78|147.9|145.5|146|143.6|0
1713225900000|2024-04-16 00:05:00|146.27|143.87|146.45|144.05|146.54|144.14|146.09|143.69|0
1713226200000|2024-04-16 00:10:00|146.54|144.14|146.27|143.87|146.81|144.41|146.09|143.69|0
1713226500000|2024-04-16 00:15:00|146.26|144.06|146.44|144.24|146.53|144.33|145.72|143.52|0
1713226800000|2024-04-16 00:20:00|146.34|144.14|146.7|144.5|147.25|145.05|146.16|143.96|0
1713227100000|2024-04-16 00:25:00|146.8|144.6|146.25|144.05|146.89|144.69|146.07|143.87|0
1713227400000|2024-04-16 00:30:00|146.16|143.96|146.61|144.41|146.7|144.5|146.07|143.87|0
1713227700000|2024-04-16 00:35:00|146.7|144.5|146.88|144.68|146.88|144.68|146.07|143.87|0
1713228000000|2024-04-16 00:40:00|146.79|144.59|146.15|143.95|146.79|144.59|146.06|143.86|0
1713228300000|2024-04-16 00:45:00|146.24|144.04|146.51|144.31|146.6|144.4|145.97|143.77|0
1713228600000|2024-04-16 00:50:00|146.6|144.4|147.23|145.03|147.33|145.13|146.6|144.4|0
1713228900000|2024-04-16 00:55:00|147.33|145.13|147.41|145.21|147.51|145.31|147.14|144.94|0
1713229200000|2024-04-16 01:00:00|147.32|145.12|146.68|144.48|147.32|145.12|146.41|144.21|0
1713229500000|2024-04-16 01:05:00|146.59|144.39|148.23|146.03|148.69|146.49|146.5|144.3|0
1713229800000|2024-04-16 01:10:00|148.32|146.12|148.73|146.53|148.87|146.67|148.23|146.03|0
1713230100000|2024-04-16 01:15:00|148.69|146.49|148.64|146.44|149.33|147.13|148.64|146.44|0
1713230400000|2024-04-16 01:20:00|148.5|146.3|147.95|145.75|148.68|146.48|147.59|145.39|0
1713230700000|2024-04-16 01:25:00|148.04|145.84|148.04|145.84|148.22|146.02|147.72|145.52|0
1713231000000|2024-04-16 01:30:00|147.95|145.75|147.76|145.56|148.09|145.89|147.58|145.38|0
1713231300000|2024-04-16 01:35:00|147.67|145.47|148.76|146.56|149.96|147.76|147.35|145.15|0
1713231600000|2024-04-16 01:40:00|148.75|146.55|148.75|146.55|149.3|147.1|148.44|146.24|0
1713231900000|2024-04-16 01:45:00|148.66|146.46|148.29|146.09|148.66|146.46|147.93|145.73|0
1713232200000|2024-04-16 01:50:00|148.39|146.19|148.52|146.32|148.75|146.55|147.93|145.73|0
1713232500000|2024-04-16 01:55:00|148.47|146.27|148.75|146.55|149.02|146.82|148.43|146.23|0
1713232800000|2024-04-16 02:00:00|148.65|146.45|149.66|147.46|149.66|147.46|148.38|146.18|0
1713233100000|2024-04-16 02:05:00|149.75|147.55|149.02|146.82|149.75|147.55|148.83|146.63|0
1713233400000|2024-04-16 02:10:00|149.06|146.86|149.2|147|149.52|147.32|148.83|146.63|0
1713233700000|2024-04-16 02:15:00|149.24|147.04|148.92|146.72|149.24|147.04|148.65|146.45|0
1713234000000|2024-04-16 02:20:00|148.83|146.63|148.83|146.63|149.19|146.99|148.64|146.44|0
1713234300000|2024-04-16 02:25:00|148.78|146.58|152.98|150.78|153.54|151.34|148.73|146.53|0
1713234600000|2024-04-16 02:30:00|152.93|150.73|151.21|149.01|152.93|150.73|151.03|148.83|0
1713234900000|2024-04-16 02:35:00|151.12|148.92|154.57|152.37|155.51|153.31|151.12|148.92|0
1713235200000|2024-04-16 02:40:00|154.52|152.32|153.06|150.86|154.52|152.32|152.51|150.31|0
1713235500000|2024-04-16 02:45:00|152.97|150.77|152.69|150.49|153.06|150.86|152.41|150.21|0
1713235800000|2024-04-16 02:50:00|152.6|150.4|151.85|149.65|152.6|150.4|151.57|149.37|0
1713236100000|2024-04-16 02:55:00|151.94|149.74|151.47|149.27|151.94|149.74|150.8|148.6|0
1713236400000|2024-04-16 03:00:00|151.56|149.36|152.16|149.96|152.21|150.01|151.38|149.18|0
1713236700000|2024-04-16 03:05:00|152.21|150.01|152.53|150.33|152.77|150.57|152.12|149.92|0
1713237000000|2024-04-16 03:10:00|152.49|150.29|152.86|150.66|153.04|150.84|152.39|150.19|0
1713237300000|2024-04-16 03:15:00|152.95|150.75|152.48|150.28|153.04|150.84|152.2|150|0
1713237600000|2024-04-16 03:20:00|152.39|150.19|152.39|150.19|152.67|150.47|151.74|149.54|0
1713237900000|2024-04-16 03:25:00|152.48|150.28|152.2|150|152.67|150.47|152.2|150|0
1713238200000|2024-04-16 03:30:00|152.25|150.05|152.94|150.74|153.13|150.93|152.25|150.05|0
1713238500000|2024-04-16 03:35:00|152.66|150.46|152.61|150.41|152.75|150.55|152.1|149.9|0
1713238800000|2024-04-16 03:40:00|152.66|150.46|152.56|150.36|153.4|151.2|152.47|150.27|0
1713239100000|2024-04-16 03:45:00|152.66|150.46|151.35|149.15|152.75|150.55|151.35|149.15|0
1713239400000|2024-04-16 03:50:00|151.45|149.25|151.72|149.52|151.72|149.52|151.26|149.06|0
1713239700000|2024-04-16 03:55:00|151.77|149.57|150.98|148.78|151.81|149.61|150.98|148.78|0
1713240000000|2024-04-16 04:00:00|151.07|148.87|151.44|149.24|151.49|149.29|151.07|148.87|0
1713240300000|2024-04-16 04:05:00|151.39|149.19|151.34|149.14|151.53|149.33|151.25|149.05|0
1713240600000|2024-04-16 04:10:00|151.44|149.24|151.25|149.05|151.53|149.33|151.16|148.96|0
1713240900000|2024-04-16 04:15:00|151.3|149.1|151.34|149.14|151.67|149.47|151.25|149.05|0
1713241200000|2024-04-16 04:20:00|151.29|149.09|151.24|149.04|151.62|149.42|151.15|148.95|0
1713241500000|2024-04-16 04:25:00|151.29|149.09|151.43|149.23|151.52|149.32|151.15|148.95|0
1713241800000|2024-04-16 04:30:00|151.33|149.13|152.35|150.15|152.78|150.58|151.33|149.13|0
1713242100000|2024-04-16 04:35:00|152.45|150.25|150.68|148.48|152.45|150.25|150.64|148.44|0
1713242400000|2024-04-16 04:40:00|150.77|148.57|151.79|149.59|152.07|149.87|150.59|148.39|0
1713242700000|2024-04-16 04:45:00|151.88|149.68|151.42|149.22|152.07|149.87|151.33|149.13|0
1713243000000|2024-04-16 04:50:00|151.33|149.13|151|148.8|151.33|149.13|150.95|148.75|0
1713243300000|2024-04-16 04:55:00|150.95|148.75|150.86|148.66|151.14|148.94|150.67|148.47|0
1713243600000|2024-04-16 05:00:00|150.81|148.61|150.58|148.38|151.04|148.84|150.3|148.1|0
1713243900000|2024-04-16 05:05:00|150.49|148.29|149.47|147.27|150.49|148.29|149.38|147.18|0
1713244200000|2024-04-16 05:10:00|149.34|147.14|149.38|147.18|149.65|147.45|149.15|146.95|0
1713244500000|2024-04-16 05:15:00|149.47|147.27|149.06|146.86|149.56|147.36|148.83|146.63|0
1713244800000|2024-04-16 05:20:00|149.01|146.81|149.01|146.81|149.47|147.27|148.87|146.67|0
1713245100000|2024-04-16 05:25:00|148.96|146.76|148.64|146.44|149.1|146.9|148.36|146.16|0
1713245400000|2024-04-16 05:30:00|148.59|146.39|148.91|146.71|149|146.8|148.36|146.16|0
1713245700000|2024-04-16 05:35:00|148.87|146.67|148.59|146.39|149.14|146.94|148.59|146.39|0
1713246000000|2024-04-16 05:40:00|148.54|146.34|148.91|146.71|148.91|146.71|148.27|146.07|0
1713246300000|2024-04-16 05:45:00|148.81|146.61|148.77|146.57|149|146.8|148.45|146.25|0
1713246600000|2024-04-16 05:50:00|148.72|146.52|148.72|146.52|148.81|146.61|148.44|146.24|0
1713246900000|2024-04-16 05:55:00|148.81|146.61|149.13|146.93|149.13|146.93|148.44|146.24|0
1713247200000|2024-04-16 06:00:00|149.17|146.97|149.68|147.48|149.86|147.66|148.72|146.52|0
1713247500000|2024-04-16 06:05:00|149.63|147.43|149.77|147.57|150.09|147.89|149.35|147.15|0
1713247800000|2024-04-16 06:10:00|149.81|147.61|150.18|147.98|150.5|148.3|149.77|147.57|0
1713248100000|2024-04-16 06:15:00|150.13|147.93|150.08|147.88|150.27|148.07|149.76|147.56|0
1713248400000|2024-04-16 06:20:00|149.99|147.79|150.9|148.7|151.28|149.08|149.62|147.42|0
1713248700000|2024-04-16 06:25:00|150.95|148.75|151.09|148.89|151.36|149.16|150.77|148.57|0
1713249000000|2024-04-16 06:30:00|151.18|148.98|152.01|149.81|153.13|150.93|151.18|148.98|0
1713249300000|2024-04-16 06:35:00|151.96|149.76|151.82|149.62|152.89|150.69|151.82|149.62|0
1713249600000|2024-04-16 06:40:00|151.73|149.53|151.45|149.25|151.91|149.71|151.17|148.97|0
1713249900000|2024-04-16 06:45:00|151.4|149.2|151.91|149.71|152|149.8|150.89|148.69|0
1713250200000|2024-04-16 06:50:00|151.86|149.66|152.18|149.98|152.37|150.17|151.26|149.06|0
1713250500000|2024-04-16 06:55:00|152.28|150.08|152.27|150.07|152.33|150.13|151.63|149.43|0
1713250800000|2024-04-16 07:00:00|152|149.8|150.88|148.68|152.55|150.35|150.61|148.41|0
1713251100000|2024-04-16 07:05:00|151.07|148.87|150.75|148.55|151.62|149.42|149.74|147.54|0
1713251400000|2024-04-16 07:10:00|151.16|148.96|150.42|148.22|151.99|149.79|149.96|147.76|0
1713251700000|2024-04-16 07:15:00|150.33|148.13|149.77|147.57|151.43|149.23|149.5|147.3|0
1713252000000|2024-04-16 07:20:00|149.87|147.67|149.78|147.58|150.38|148.18|148.58|146.38|0
1713252300000|2024-04-16 07:25:00|149.6|147.4|149.87|147.67|150.79|148.59|149.51|147.31|0
1713252600000|2024-04-16 07:30:00|149.78|147.58|150.1|147.9|150.88|148.68|149.78|147.58|0
1713252900000|2024-04-16 07:35:00|150|147.8|148.99|146.79|150.55|148.35|148.72|146.52|0
1713253200000|2024-04-16 07:40:00|149.18|146.98|149.54|147.34|149.73|147.53|148.9|146.7|0
1713253500000|2024-04-16 07:45:00|149.63|147.43|151.19|148.99|151.38|149.18|149.03|146.83|0
1713253800000|2024-04-16 07:50:00|151.1|148.9|149.99|147.79|151.38|149.18|149.99|147.79|0
1713254100000|2024-04-16 07:55:00|149.81|147.61|148.62|146.42|149.81|147.61|148.62|146.42|0
1713254400000|2024-04-16 08:00:00|148.58|146.38|148.34|146.14|149.44|147.24|148.07|145.87|0
1713254700000|2024-04-16 08:05:00|148.25|146.05|148.62|146.42|149.71|147.51|148.25|146.05|0
1713255000000|2024-04-16 08:10:00|148.66|146.46|148.07|145.87|148.89|146.69|147.89|145.69|0
1713255300000|2024-04-16 08:15:00|148.25|146.05|149.25|147.05|149.25|147.05|148.16|145.96|0
1713255600000|2024-04-16 08:20:00|149.43|147.23|149.71|147.51|149.89|147.69|148.97|146.77|0
1713255900000|2024-04-16 08:25:00|149.8|147.6|149.25|147.05|149.98|147.78|148.61|146.41|0
1713256200000|2024-04-16 08:30:00|149.15|146.95|149.06|146.86|149.7|147.5|148.79|146.59|0
1713256500000|2024-04-16 08:35:00|148.97|146.77|148.47|146.27|149.15|146.95|148.15|145.95|0
1713256800000|2024-04-16 08:40:00|148.42|146.22|149.88|147.68|149.88|147.68|148.33|146.13|0
1713257100000|2024-04-16 08:45:00|149.97|147.77|149.05|146.85|150.06|147.86|148.83|146.63|0
1713257400000|2024-04-16 08:50:00|149.14|146.94|149.23|147.03|149.78|147.58|149.05|146.85|0
1713257700000|2024-04-16 08:55:00|149.33|147.13|148.73|146.53|149.6|147.4|148.05|145.85|0
1713258000000|2024-04-16 09:00:00|149.14|146.94|148.2|146|149.69|147.49|148.2|146|0
1713258300000|2024-04-16 09:05:00|148.1|145.9|148.01|145.81|148.2|146|147.47|145.27|0
1713258600000|2024-04-16 09:10:00|148.1|145.9|148.46|146.26|149.01|146.81|147.92|145.72|0
1713258900000|2024-04-16 09:15:00|148.37|146.17|148.87|146.67|149.23|147.03|148.37|146.17|0
1713259200000|2024-04-16 09:20:00|148.78|146.58|150.7|148.5|150.7|148.5|148.41|146.21|0
1713259500000|2024-04-16 09:25:00|150.57|148.37|149.05|146.85|150.57|148.37|148.22|146.02|0
1713259800000|2024-04-16 09:30:00|149.14|146.94|151.16|148.96|151.16|148.96|148.68|146.48|0
1713260100000|2024-04-16 09:35:00|150.61|148.41|150.14|147.94|150.79|148.59|150.14|147.94|0
1713260400000|2024-04-16 09:40:00|150.05|147.85|150.05|147.85|150.56|148.36|149.87|147.67|0
1713260700000|2024-04-16 09:45:00|150.1|147.9|150.51|148.31|150.6|148.4|149.68|147.48|0
1713261000000|2024-04-16 09:50:00|150.6|148.4|151.34|149.14|152.27|150.07|150.51|148.31|0
1713261300000|2024-04-16 09:55:00|150.78|148.58|149.67|147.47|150.87|148.67|149.49|147.29|0
1713261600000|2024-04-16 10:00:00|149.77|147.57|150.28|148.08|151.28|149.08|149.67|147.47|0
1713261900000|2024-04-16 10:05:00|150.23|148.03|152.12|149.92|152.12|149.92|150.14|147.94|0
1713262200000|2024-04-16 10:10:00|151.94|149.74|151.19|148.99|152.31|150.11|151.01|148.81|0
1713262500000|2024-04-16 10:15:00|151.29|149.09|151.1|148.9|151.47|149.27|150.64|148.44|0
1713262800000|2024-04-16 10:20:00|151.66|149.46|151.84|149.64|152.58|150.38|151.19|148.99|0
1713263100000|2024-04-16 10:25:00|152.02|149.82|151.84|149.64|152.96|150.76|151.47|149.27|0
1713263400000|2024-04-16 10:30:00|151.93|149.73|149.62|147.42|152.49|150.29|149.43|147.23|0
1713263700000|2024-04-16 10:35:00|149.71|147.51|148.88|146.68|149.71|147.51|148.52|146.32|0
1713264000000|2024-04-16 10:40:00|148.97|146.77|149.06|146.86|150.25|148.05|148.6|146.4|0
1713264300000|2024-04-16 10:45:00|148.88|146.68|148.6|146.4|149.06|146.86|148.33|146.13|0
1713264600000|2024-04-16 10:50:00|148.56|146.36|149.05|146.85|149.42|147.22|148.51|146.31|0
1713264900000|2024-04-16 10:55:00|149.15|146.95|148.51|146.31|149.51|147.31|148.51|146.31|0
1713265200000|2024-04-16 11:00:00|148.6|146.4|146.96|144.76|149.05|146.85|146.96|144.76|0
1713265500000|2024-04-16 11:05:00|146.87|144.67|147.14|144.94|147.14|144.94|146.33|144.13|0
1713265800000|2024-04-16 11:10:00|147.05|144.85|145.23|143.03|147.85|145.65|145.15|142.95|0
1713266100000|2024-04-16 11:15:00|145.15|142.95|146.04|143.84|146.04|143.84|145.14|142.94|0
1713266400000|2024-04-16 11:20:00|146.13|143.93|145.77|143.57|147.12|144.92|145.68|143.48|0
1713266700000|2024-04-16 11:25:00|145.86|143.66|146.31|144.11|146.31|144.11|144.87|142.67|0
1713267000000|2024-04-16 11:30:00|146.22|144.02|144.6|142.4|146.35|144.15|144.24|142.04|0
1713267300000|2024-04-16 11:35:00|144.69|142.49|143.56|141.36|144.96|142.76|143|140.8|0
1713267600000|2024-04-16 11:40:00|143.47|141.27|144|141.8|144.54|142.34|143.47|141.27|0
1713267900000|2024-04-16 11:45:00|144.09|141.89|141.87|139.67|144.18|141.98|141.87|139.67|0
1713268200000|2024-04-16 11:50:00|141.96|139.76|141.27|139.07|142.76|140.56|141.14|138.94|0
1713268500000|2024-04-16 11:55:00|141.19|138.99|141.71|139.51|141.8|139.6|141.01|138.81|0
1713268800000|2024-04-16 12:00:00|141.76|139.56|143.13|140.93|143.22|141.02|141.76|139.56|0
1713269100000|2024-04-16 12:05:00|143.22|141.02|144.19|141.99|144.82|142.62|143.22|141.02|0
1713269400000|2024-04-16 12:10:00|144.02|141.82|143.97|141.77|144.11|141.91|142.86|140.66|0
1713269700000|2024-04-16 12:15:00|144.01|141.81|144.46|142.26|144.82|142.62|143.57|141.37|0
1713270000000|2024-04-16 12:20:00|144.64|142.44|145.8|143.6|146.08|143.88|144.28|142.08|0
1713270300000|2024-04-16 12:25:00|145.85|143.65|145.94|143.74|146.62|144.42|145.85|143.65|0
1713270600000|2024-04-16 12:30:00|145.58|143.38|143.47|141.27|146.8|144.6|143.02|140.82|0
1713270900000|2024-04-16 12:35:00|143.2|141|142.14|139.94|143.38|141.18|141.87|139.67|0
1713271200000|2024-04-16 12:40:00|142.18|139.98|138.8|136.6|142.22|140.02|138.62|136.42|0
1713271500000|2024-04-16 12:45:00|138.71|136.51|139.59|137.39|139.9|137.7|138.62|136.42|0
1713271800000|2024-04-16 12:50:00|139.5|137.3|139.94|137.74|141|138.8|139.24|137.04|0
1713272100000|2024-04-16 12:55:00|139.76|137.56|142.53|140.33|142.53|140.33|139.23|137.03|0
1713272400000|2024-04-16 13:00:00|142.35|140.15|143.42|141.22|143.96|141.76|141.46|139.26|0
1713272700000|2024-04-16 13:05:00|143.33|141.13|142.08|139.88|143.87|141.67|142.08|139.88|0
1713273000000|2024-04-16 13:10:00|142.17|139.97|142.57|140.37|143.15|140.95|141.81|139.61|0
1713273300000|2024-04-16 13:15:00|142.52|140.32|143.95|141.75|144.31|142.11|142.26|140.06|0
1713273600000|2024-04-16 13:20:00|144.04|141.84|144.09|141.89|144.49|142.29|143.5|141.3|0
1713273900000|2024-04-16 13:25:00|144.31|142.11|144.53|142.33|144.58|142.38|143.41|141.21|0
1713274200000|2024-04-16 13:30:00|144.4|142.2|143.94|141.74|145.66|143.46|143.5|141.3|0
1713274500000|2024-04-16 13:35:00|144.3|142.1|147.47|145.27|149.13|146.93|144.21|142.01|0
1713274800000|2024-04-16 13:40:00|147.57|145.37|148.39|146.19|149.96|147.76|145.85|143.65|0
1713275100000|2024-04-16 13:45:00|148.3|146.1|150.76|148.56|152.62|150.42|147.84|145.64|0
1713275400000|2024-04-16 13:50:00|151.03|148.83|148.91|146.71|151.03|148.83|148.82|146.62|0
1713275700000|2024-04-16 13:55:00|149.1|146.9|146.31|144.11|149.55|147.35|144.59|142.39|0
1713276000000|2024-04-16 14:00:00|146.58|144.38|146.76|144.56|148.22|146.02|146.58|144.38|0
1713276300000|2024-04-16 14:05:00|146.85|144.65|145.94|143.74|148.96|146.76|145.49|143.29|0
1713276600000|2024-04-16 14:10:00|146.12|143.92|144.58|142.38|146.94|144.74|144.58|142.38|0
1713276900000|2024-04-16 14:15:00|144.67|142.47|145.76|143.56|146.21|144.01|143.42|141.22|0
1713277200000|2024-04-16 14:20:00|145.67|143.47|147.94|145.74|148.4|146.2|144.76|142.56|0
1713277500000|2024-04-16 14:25:00|148.03|145.83|151.69|149.49|151.69|149.49|147.66|145.46|0
1713277800000|2024-04-16 14:30:00|151.97|149.77|151.68|149.48|152.33|150.13|150.39|148.19|0
1713278100000|2024-04-16 14:35:00|151.58|149.38|152.61|150.41|154.11|151.91|150.75|148.55|0
1713278400000|2024-04-16 14:40:00|151.95|149.75|150.93|148.73|152.89|150.69|150.93|148.73|0
1713278700000|2024-04-16 14:45:00|151.21|149.01|150.46|148.26|151.3|149.1|149.17|146.97|0
1713279000000|2024-04-16 14:50:00|150.28|148.08|151.2|149|152.51|150.31|150.28|148.08|0
1713279300000|2024-04-16 14:55:00|151.3|149.1|151.67|149.47|152.04|149.84|150.55|148.35|0
1713279600000|2024-04-16 15:00:00|151.48|149.28|150.27|148.07|152.41|150.21|149.62|147.42|0
1713279900000|2024-04-16 15:05:00|150.08|147.88|149.34|147.14|150.64|148.44|148.79|146.59|0
1713280200000|2024-04-16 15:10:00|149.25|147.05|148.81|146.61|149.71|147.51|147.43|145.23|0
1713280500000|2024-04-16 15:15:00|148.9|146.7|148.81|146.61|149.09|146.89|146.79|144.59|0
1713280800000|2024-04-16 15:20:00|148.9|146.7|146.7|144.5|149.27|147.07|146.24|144.04|0
1713281100000|2024-04-16 15:25:00|146.79|144.59|146.38|144.18|147.57|145.37|145.75|143.55|0
1713281400000|2024-04-16 15:30:00|146.29|144.09|146.56|144.36|148.31|146.11|146.29|144.09|0
1713281700000|2024-04-16 15:35:00|146.66|144.46|147.57|145.37|147.66|145.46|146.29|144.09|0
1713282000000|2024-04-16 15:40:00|147.48|145.28|145.65|143.45|147.48|145.28|145.38|143.18|0
1713282300000|2024-04-16 15:45:00|145.92|143.72|145.74|143.54|147.11|144.91|144.74|142.54|0
1713282600000|2024-04-16 15:50:00|145.83|143.63|142.4|140.2|145.83|143.63|142.22|140.02|0
1713282900000|2024-04-16 15:55:00|142.31|140.11|145.94|143.74|146.12|143.92|142.04|139.84|0
1713283200000|2024-04-16 16:00:00|146.03|143.83|147.63|145.43|148.78|146.58|146.03|143.83|0
1713283500000|2024-04-16 16:05:00|147.77|145.57|145.12|142.92|148.32|146.12|144.94|142.74|0
1713283800000|2024-04-16 16:10:00|145.03|142.83|144.57|142.37|145.94|143.74|144.48|142.28|0
1713284100000|2024-04-16 16:15:00|144.66|142.46|144.39|142.19|145.03|142.83|144.03|141.83|0
1713284400000|2024-04-16 16:20:00|144.48|142.28|144.57|142.37|145.3|143.1|143.94|141.74|0
1713284700000|2024-04-16 16:25:00|144.66|142.46|145.11|142.91|145.47|143.27|143.31|141.11|0
1713285000000|2024-04-16 16:30:00|144.93|142.73|145.2|143|145.2|143|143.76|141.56|0
1713285300000|2024-04-16 16:35:00|145.29|143.09|145.38|143.18|145.93|143.73|144.65|142.45|0
1713285600000|2024-04-16 16:40:00|145.29|143.09|146.01|143.81|146.1|143.9|144.02|141.82|0
1713285900000|2024-04-16 16:45:00|145.74|143.54|143.66|141.46|146.1|143.9|143.66|141.46|0
1713286200000|2024-04-16 16:50:00|143.75|141.55|144.83|142.63|144.92|142.72|142.94|140.74|0
1713286500000|2024-04-16 16:55:00|144.56|142.36|145.01|142.81|146.01|143.81|144.37|142.17|0
1713286800000|2024-04-16 17:00:00|144.83|142.63|147.19|144.99|147.56|145.36|144.55|142.35|0
1713287100000|2024-04-16 17:05:00|147.37|145.17|144.73|142.53|147.83|145.63|144.19|141.99|0
1713287400000|2024-04-16 17:10:00|144.82|142.62|144.55|142.35|146.36|144.16|144.1|141.9|0
1713287700000|2024-04-16 17:15:00|144.46|142.26|144.91|142.71|145.63|143.43|144.28|142.08|0
1713288000000|2024-04-16 17:20:00|145.09|142.89|144|141.8|145.72|143.52|144|141.8|0
1713288300000|2024-04-16 17:25:00|144.14|141.94|146.54|144.34|146.63|144.43|143.73|141.53|0
1713288600000|2024-04-16 17:30:00|146.17|143.97|148.52|145.66|154.39|151.53|145.9|143.7|0
1713288900000|2024-04-16 17:35:00|147.78|144.92|146.76|143.9|148.78|145.92|144.81|141.95|0
1713289200000|2024-04-16 17:40:00|146.57|143.71|146.28|144.08|147.01|144.15|143.57|140.71|0
1713289500000|2024-04-16 17:45:00|145.6|143.4|148.44|146.24|148.44|146.24|144.6|142.4|0
1713289800000|2024-04-16 17:50:00|148.72|146.52|147.51|145.31|151.56|149.36|146.37|144.17|0
1713290100000|2024-04-16 17:55:00|147.7|145.5|146.59|144.39|148.25|146.05|146.05|143.85|0
1713290400000|2024-04-16 18:00:00|146.69|144.49|145.54|143.34|148.34|146.14|145.54|143.34|0
1713290700000|2024-04-16 18:05:00|145.68|143.48|138.26|136.06|145.86|143.66|138.08|135.88|0
1713291000000|2024-04-16 18:10:00|138.52|136.32|143.58|141.38|143.67|141.47|137.54|135.34|0
1713291300000|2024-04-16 18:15:00|143.76|141.56|147.77|145.57|147.96|145.76|143.22|141.02|0
1713291600000|2024-04-16 18:20:00|147.68|145.48|149.18|146.98|151.4|149.2|145.9|143.7|0
1713291900000|2024-04-16 18:25:00|149.37|147.17|149.46|147.26|150.95|148.75|146.14|143.94|0
1713292200000|2024-04-16 18:30:00|149.74|147.54|145.4|143.2|149.74|147.54|145.31|143.11|0
1713292500000|2024-04-16 18:35:00|145.13|142.93|145.67|143.47|147.42|145.22|144.85|142.65|0
1713292800000|2024-04-16 18:40:00|145.58|143.38|144.94|142.74|146.31|144.11|144.31|142.11|0
1713293100000|2024-04-16 18:45:00|144.85|142.65|145.21|143.01|146.22|144.02|143.67|141.47|0
1713293400000|2024-04-16 18:50:00|145.12|142.92|141.2|139|145.12|142.92|140.53|138.33|0
1713293700000|2024-04-16 18:55:00|140.98|138.78|139.38|137.18|142.05|139.85|139.38|137.18|0
1713294000000|2024-04-16 19:00:00|139.64|137.44|141.51|139.31|141.87|139.67|139.2|137|0
1713294300000|2024-04-16 19:05:00|141.6|139.4|141.42|139.22|142.4|140.2|140.53|138.33|0
1713294600000|2024-04-16 19:10:00|141.51|139.31|141.68|139.48|141.86|139.66|140.7|138.5|0
1713294900000|2024-04-16 19:15:00|141.59|139.39|140.97|138.77|143.21|141.01|140.97|138.77|0
1713295200000|2024-04-16 19:20:00|141.05|138.85|140.43|138.23|141.95|139.75|140.08|137.88|0
1713295500000|2024-04-16 19:25:00|140.61|138.41|139.98|137.78|140.87|138.67|139.37|137.17|0
1713295800000|2024-04-16 19:30:00|140.25|138.05|146.2|144|146.47|144.27|140.25|138.05|0
1713296100000|2024-04-16 19:35:00|146.29|144.09|144.01|141.81|147.21|145.01|143.47|141.27|0
1713296400000|2024-04-16 19:40:00|144.1|141.9|144.37|142.17|145.83|143.63|143.92|141.72|0
1713296700000|2024-04-16 19:45:00|144.28|142.08|143.42|141.22|145.19|142.99|142.92|140.72|0
1713297000000|2024-04-16 19:50:00|143.82|141.62|143.64|141.44|144.46|142.26|142.83|140.63|0
1713297300000|2024-04-16 19:55:00|143.55|141.35|148.03|145.83|148.67|146.47|143.19|140.99|0
1713297600000|2024-04-16 20:00:00|147.93|145.73|147.93|145.73|149.32|147.12|147.93|145.73|0
1713297900000|2024-04-16 20:05:00|148.21|146.01|148.21|146.01|148.58|146.38|147.84|145.64|0
1713298200000|2024-04-16 20:10:00|148.11|145.91|148.02|145.82|148.48|146.28|147.65|145.45|0
1713298500000|2024-04-16 20:15:00|148.12|145.72|148.3|145.9|148.3|145.9|147.47|145.07|0
1713298800000|2024-04-16 20:20:00|148.39|145.99|147.74|145.34|148.39|145.99|147.52|145.12|0
1713299100000|2024-04-16 20:25:00|147.93|145.53|148.2|145.8|148.67|146.27|147.93|145.53|0
1713299400000|2024-04-16 20:30:00|148.11|145.71|147.83|145.43|148.11|145.71|147.65|145.25|0
1713299700000|2024-04-16 20:35:00|147.88|145.48|147.46|145.06|147.88|145.48|147.46|145.06|0
1713300000000|2024-04-16 20:40:00|147.55|145.15|147.64|145.24|147.74|145.34|147.42|145.02|0
1713300300000|2024-04-16 20:45:00|147.6|145.2|147.36|144.96|147.64|145.24|147.18|144.78|0
1713300600000|2024-04-16 20:50:00|147.46|145.06|147.64|145.24|147.64|145.24|147.36|144.96|0
1713300900000|2024-04-16 20:55:00|147.59|145.19|147.13|144.73|147.59|145.19|146.9|144.5|0
1713301200000|2024-04-16 21:00:00|147.12|144.72|146.73|144.33|147.13|144.73|146.71|144.31|0
1713301500000|2024-04-16 21:05:00|146.86|144.46|146.76|144.36|146.9|144.5|146.6|144.2|0
1713301800000|2024-04-16 21:10:00|146.66|144.26|146.56|144.16|146.66|144.26|146.55|144.15|0
1713302400000|2024-04-16 21:20:00|146.6|144.2|146.6|144.2|146.6|144.2|146.53|144.13|0
1713302700000|2024-04-16 21:25:00|146.59|144.19|146.59|144.19|146.59|144.19|146.59|144.19|0
1713303000000|2024-04-16 21:30:00|146.57|144.17|146.59|144.19|146.59|144.19|146.57|144.17|0
1713303300000|2024-04-16 21:35:00|146.65|144.25|146.59|144.19|146.75|144.35|146.59|144.19|0
1713303600000|2024-04-16 21:40:00|146.56|144.16|146.41|144.01|146.56|144.16|146.41|144.01|0
1713303900000|2024-04-16 21:45:00|146.52|144.12|146.54|144.14|146.55|144.15|146.52|144.12|0
1713304200000|2024-04-16 21:50:00|146.5|144.1|146.51|144.11|146.53|144.13|146.49|144.09|0
1713304500000|2024-04-16 21:55:00|146.53|144.13|146.4|144|146.54|144.14|146.4|144|0
1713304800000|2024-04-16 22:00:00|146.37|143.97|145.13|142.73|146.37|143.97|144.77|142.37|0
1713305100000|2024-04-16 22:05:00|145.32|142.92|145.31|142.91|145.5|143.1|144.82|142.42|0
1713305400000|2024-04-16 22:10:00|145.27|142.87|145.58|143.18|145.68|143.28|145.22|142.82|0
1713305700000|2024-04-16 22:15:00|145.68|143.28|146.31|143.91|146.31|143.91|145.54|143.14|0
1713306000000|2024-04-16 22:20:00|146.22|143.82|146.31|143.91|146.4|144|146.13|143.73|0
1713306300000|2024-04-16 22:25:00|146.4|144|145.94|143.54|146.45|144.05|145.94|143.54|0
1713306600000|2024-04-16 22:30:00|146.03|143.63|145.48|143.08|146.03|143.63|145.39|142.99|0
1713306900000|2024-04-16 22:35:00|145.67|143.27|145.57|143.17|145.76|143.36|145.48|143.08|0
1713307200000|2024-04-16 22:40:00|145.48|143.08|145.57|143.17|145.57|143.17|145.39|142.99|0
1713307500000|2024-04-16 22:45:00|145.66|143.26|145.48|143.08|145.75|143.35|145.3|142.9|0
1713307800000|2024-04-16 22:50:00|145.39|142.99|145.2|142.8|145.48|143.08|145.16|142.76|0
1713308100000|2024-04-16 22:55:00|145.11|142.71|145.47|143.07|145.47|143.07|144.93|142.53|0
1713308400000|2024-04-16 23:00:00|145.38|142.98|146.02|143.62|146.11|143.71|145.38|142.98|0
1713308700000|2024-04-16 23:05:00|146.11|143.71|145.83|143.43|146.2|143.8|145.56|143.16|0
1713309000000|2024-04-16 23:10:00|145.74|143.34|146.01|143.61|146.02|143.62|145.74|143.34|0
1713309300000|2024-04-16 23:15:00|145.83|143.43|145.56|143.16|145.88|143.48|145.56|143.16|0
1713309600000|2024-04-16 23:20:00|145.46|143.06|145.19|142.79|145.46|143.06|145.19|142.79|0
1713309900000|2024-04-16 23:25:00|145.28|142.88|144.37|141.97|145.28|142.88|144.37|141.97|0
1713310200000|2024-04-16 23:30:00|144.28|141.88|144.09|141.69|144.55|142.15|144|141.6|0
1713310500000|2024-04-16 23:35:00|144.18|141.78|144.05|141.65|144.27|141.87|143.78|141.38|0
1713310800000|2024-04-16 23:40:00|144|141.6|143.46|141.06|144|141.6|143.28|140.88|0
1713311100000|2024-04-16 23:45:00|143.55|141.15|143.45|141.05|143.73|141.33|143.27|140.87|0
1713311400000|2024-04-16 23:50:00|143.41|141.01|142.91|140.51|143.45|141.05|142.82|140.42|0
1713311700000|2024-04-16 23:55:00|143|140.6|142.73|140.33|143|140.6|142.55|140.15|0
1713312000000|2024-04-17 00:00:00|142.82|140.42|143.81|141.41|143.9|141.5|142.73|140.33|0
1713312300000|2024-04-17 00:05:00|143.77|141.37|144.08|141.68|144.08|141.68|143.54|141.14|0
1713312600000|2024-04-17 00:10:00|143.99|141.59|144.89|142.49|145.26|142.86|143.81|141.41|0
1713312900000|2024-04-17 00:15:00|144.88|142.68|144.52|142.32|144.88|142.68|143.79|141.59|0
1713313200000|2024-04-17 00:20:00|144.61|142.41|143.16|140.96|144.79|142.59|143.07|140.87|0
1713313500000|2024-04-17 00:25:00|143.34|141.14|143.88|141.68|143.88|141.68|143.25|141.05|0
1713313800000|2024-04-17 00:30:00|143.97|141.77|145.43|143.23|145.71|143.51|143.88|141.68|0
1713314100000|2024-04-17 00:35:00|145.52|143.32|145.61|143.41|146.07|143.87|145.2|143|0
1713314400000|2024-04-17 00:40:00|145.66|143.46|145.52|143.32|146.03|143.83|145.15|142.95|0
1713314700000|2024-04-17 00:45:00|145.61|143.41|144.51|142.31|145.7|143.5|144.24|142.04|0
1713315000000|2024-04-17 00:50:00|144.42|142.22|143.51|141.31|144.42|142.22|143.51|141.31|0
1713315300000|2024-04-17 00:55:00|143.6|141.4|144.41|142.21|144.6|142.4|143.6|141.4|0
1713315600000|2024-04-17 01:00:00|144.51|142.31|144.78|142.58|145.05|142.85|144.5|142.3|0
1713315900000|2024-04-17 01:05:00|144.69|142.49|144.59|142.39|144.78|142.58|144.41|142.21|0
1713316200000|2024-04-17 01:10:00|144.68|142.48|144.32|142.12|144.78|142.58|144.32|142.12|0
1713316500000|2024-04-17 01:15:00|144.23|142.03|144.31|142.11|144.86|142.66|143.77|141.57|0
1713316800000|2024-04-17 01:20:00|144.36|142.16|143.4|141.2|144.41|142.21|143.13|140.93|0
1713317100000|2024-04-17 01:25:00|143.49|141.29|143.85|141.65|144.22|142.02|143.22|141.02|0
1713317400000|2024-04-17 01:30:00|143.76|141.56|144.17|141.97|144.4|142.2|143.67|141.47|0
1713317700000|2024-04-17 01:35:00|144.22|142.02|144.31|142.11|144.49|142.29|143.94|141.74|0
1713318000000|2024-04-17 01:40:00|144.4|142.2|144.49|142.29|144.67|142.47|144.12|141.92|0
1713318300000|2024-04-17 01:45:00|144.53|142.33|144.3|142.1|144.67|142.47|144.21|142.01|0
1713318600000|2024-04-17 01:50:00|144.21|142.01|143.57|141.37|144.21|142.01|142.76|140.56|0
1713318900000|2024-04-17 01:55:00|143.48|141.28|143.3|141.1|143.75|141.55|143.21|141.01|0
1713319200000|2024-04-17 02:00:00|143.39|141.19|143.02|140.82|143.57|141.37|143.02|140.82|0
1713319500000|2024-04-17 02:05:00|142.93|140.73|143.2|141|143.75|141.55|142.93|140.73|0
1713319800000|2024-04-17 02:10:00|143.11|140.91|142.93|140.73|143.47|141.27|142.93|140.73|0
1713320100000|2024-04-17 02:15:00|143.02|140.82|143.01|140.81|143.11|140.91|142.74|140.54|0
1713320400000|2024-04-17 02:20:00|142.92|140.72|142.79|140.59|143.1|140.9|142.74|140.54|0
1713320700000|2024-04-17 02:25:00|142.74|140.54|142.74|140.54|142.92|140.72|142.56|140.36|0
1713321000000|2024-04-17 02:30:00|142.65|140.45|142.15|139.95|142.65|140.45|142.01|139.81|0
1713321300000|2024-04-17 02:35:00|142.19|139.99|141.92|139.72|142.28|140.08|141.92|139.72|0
1713321600000|2024-04-17 02:40:00|141.97|139.77|142.19|139.99|142.19|139.99|141.83|139.63|0
1713321900000|2024-04-17 02:45:00|142.28|140.08|142.28|140.08|142.37|140.17|142.1|139.9|0
1713322200000|2024-04-17 02:50:00|142.33|140.13|142.19|139.99|142.37|140.17|141.78|139.58|0
1713322500000|2024-04-17 02:55:00|142.1|139.9|142.09|139.89|142.19|139.99|141.87|139.67|0
1713322800000|2024-04-17 03:00:00|142|139.8|142.18|139.98|142.45|140.25|142|139.8|0
1713323100000|2024-04-17 03:05:00|142.09|139.89|142.23|140.03|142.27|140.07|141.91|139.71|0
1713323400000|2024-04-17 03:10:00|142.18|139.98|141.91|139.71|142.27|140.07|141.82|139.62|0
1713323700000|2024-04-17 03:15:00|142|139.8|142.26|140.06|142.26|140.06|141.55|139.35|0
1713324000000|2024-04-17 03:20:00|142.22|140.02|142.26|140.06|142.4|140.2|142.08|139.88|0
1713324300000|2024-04-17 03:25:00|142.22|140.02|141.81|139.61|142.26|140.06|141.63|139.43|0
1713324600000|2024-04-17 03:30:00|141.77|139.57|142.17|139.97|142.17|139.97|141.77|139.57|0
1713324900000|2024-04-17 03:35:00|142.26|140.06|141.94|139.74|142.26|140.06|141.9|139.7|0
1713325200000|2024-04-17 03:40:00|141.99|139.79|142.16|139.96|142.34|140.14|141.71|139.51|0
1713325500000|2024-04-17 03:45:00|142.25|140.05|141.98|139.78|142.25|140.05|141.89|139.69|0
1713325800000|2024-04-17 03:50:00|141.89|139.69|141.89|139.69|141.98|139.78|141.71|139.51|0
1713326100000|2024-04-17 03:55:00|141.98|139.78|141.98|139.78|142.07|139.87|141.89|139.69|0
1713326400000|2024-04-17 04:00:00|141.8|139.6|142.15|139.95|142.15|139.95|141.71|139.51|0
1713326700000|2024-04-17 04:05:00|142.24|140.04|142.24|140.04|142.24|140.04|141.88|139.68|0
1713327000000|2024-04-17 04:10:00|142.15|139.95|142.06|139.86|142.42|140.22|141.88|139.68|0
1713327300000|2024-04-17 04:15:00|142.15|139.95|142.24|140.04|142.33|140.13|142.06|139.86|0
1713327600000|2024-04-17 04:20:00|142.15|139.95|141.87|139.67|142.15|139.95|141.79|139.59|0
1713327900000|2024-04-17 04:25:00|141.96|139.76|142.05|139.85|142.14|139.94|141.96|139.76|0
1713328200000|2024-04-17 04:30:00|142.14|139.94|142.32|140.12|142.41|140.21|142.05|139.85|0
1713328500000|2024-04-17 04:35:00|142.41|140.21|142.32|140.12|142.41|140.21|142.14|139.94|0
1713328800000|2024-04-17 04:40:00|142.41|140.21|142.32|140.12|142.41|140.21|142.14|139.94|0
1713329100000|2024-04-17 04:45:00|142.41|140.21|142.13|139.93|142.5|140.3|142.13|139.93|0
1713329400000|2024-04-17 04:50:00|142.04|139.84|142.13|139.93|142.22|140.02|142.04|139.84|0
1713329700000|2024-04-17 04:55:00|142.04|139.84|141.68|139.48|142.04|139.84|141.59|139.39|0
1713330000000|2024-04-17 05:00:00|141.86|139.66|142.4|140.2|143.76|141.56|141.86|139.66|0
1713330300000|2024-04-17 05:05:00|142.35|140.15|143.12|140.92|143.48|141.28|142.31|140.11|0
1713330600000|2024-04-17 05:10:00|143.03|140.83|142.66|140.46|143.12|140.92|142.57|140.37|0
1713330900000|2024-04-17 05:15:00|142.76|140.56|143.02|140.82|143.21|141.01|142.76|140.56|0
1713331200000|2024-04-17 05:20:00|143.12|140.92|143.02|140.82|143.48|141.28|143.02|140.82|0
1713331500000|2024-04-17 05:25:00|142.98|140.78|143.11|140.91|143.11|140.91|142.48|140.28|0
1713331800000|2024-04-17 05:30:00|143.07|140.87|143.84|141.64|143.84|141.64|142.8|140.6|0
1713332100000|2024-04-17 05:35:00|143.83|141.63|143.92|141.72|144.38|142.18|143.74|141.54|0
1713332400000|2024-04-17 05:40:00|144.01|141.81|144.7|142.5|144.83|142.63|144.01|141.81|0
1713332700000|2024-04-17 05:45:00|144.74|142.54|145.2|143|145.2|143|144.74|142.54|0
1713333000000|2024-04-17 05:50:00|145.29|143.09|147.22|145.02|147.69|145.49|145.15|142.95|0
1713333300000|2024-04-17 05:55:00|147.13|144.93|146.76|144.56|147.69|145.49|146.76|144.56|0
1713333600000|2024-04-17 06:00:00|146.94|144.74|150.68|148.48|152.38|150.18|146.39|144.19|0
1713333900000|2024-04-17 06:05:00|150.49|148.29|149.73|147.53|152|149.8|149.64|147.44|0
1713334200000|2024-04-17 06:10:00|149.78|147.58|150.87|148.67|151.67|149.47|149.78|147.58|0
1713334500000|2024-04-17 06:15:00|150.72|148.52|152.23|150.03|152.7|150.5|150.72|148.52|0
1713334800000|2024-04-17 06:20:00|152.04|149.84|150.63|148.43|152.13|149.93|150.44|148.24|0
1713335100000|2024-04-17 06:25:00|150.72|148.52|149.74|147.54|151.19|148.99|149.69|147.49|0
1713335400000|2024-04-17 06:30:00|149.92|147.72|150.43|148.23|150.44|148.24|149.6|147.4|0
1713335700000|2024-04-17 06:35:00|150.39|148.19|149.68|147.48|150.53|148.33|149.41|147.21|0
1713336000000|2024-04-17 06:40:00|149.64|147.44|149.68|147.48|150.24|148.04|149.03|146.83|0
1713336300000|2024-04-17 06:45:00|149.59|147.39|149.31|147.11|150.06|147.86|149.12|146.92|0
1713336600000|2024-04-17 06:50:00|149.21|147.01|149.35|147.15|149.59|147.39|148.84|146.64|0
1713336900000|2024-04-17 06:55:00|149.49|147.29|149.96|147.76|149.96|147.76|149.21|147.01|0
1713337200000|2024-04-17 07:00:00|149.86|147.66|148.05|145.85|150.24|148.04|148.05|145.85|0
1713337500000|2024-04-17 07:05:00|148.28|146.08|149.02|146.82|149.58|147.38|148.14|145.94|0
1713337800000|2024-04-17 07:10:00|148.7|146.5|147.9|145.7|149.39|147.19|147.9|145.7|0
1713338100000|2024-04-17 07:15:00|148.09|145.89|147.9|145.7|148.18|145.98|147.26|145.06|0
1713338400000|2024-04-17 07:20:00|147.99|145.79|147.9|145.7|148.6|146.4|147.44|145.24|0
1713338700000|2024-04-17 07:25:00|147.81|145.61|147.34|145.14|148.22|146.02|147.25|145.05|0
1713339000000|2024-04-17 07:30:00|147.43|145.23|148.82|146.62|148.91|146.71|147.34|145.14|0
1713339300000|2024-04-17 07:35:00|148.73|146.53|148.59|146.39|149.38|147.18|148.08|145.88|0
1713339600000|2024-04-17 07:40:00|148.63|146.43|146.23|144.03|148.63|146.43|146.23|144.03|0
1713339900000|2024-04-17 07:45:00|146.19|143.99|145.32|143.12|146.42|144.22|145.22|143.02|0
1713340200000|2024-04-17 07:50:00|145.22|143.02|145.13|142.93|145.59|143.39|144.86|142.66|0
1713340500000|2024-04-17 07:55:00|145.09|142.89|144.99|142.79|145.4|143.2|144.49|142.29|0
1713340800000|2024-04-17 08:00:00|144.95|142.75|144.94|142.74|145.58|143.38|144.58|142.38|0
1713341100000|2024-04-17 08:05:00|145.03|142.83|145.21|143.01|145.58|143.38|144.4|142.2|0
1713341400000|2024-04-17 08:10:00|145.17|142.97|143.67|141.47|145.21|143.01|143.4|141.2|0
1713341700000|2024-04-17 08:15:00|143.62|141.42|144.3|142.1|144.48|142.28|143.4|141.2|0
1713342000000|2024-04-17 08:20:00|144.12|141.92|143.3|141.1|144.48|142.28|143.12|140.92|0
1713342300000|2024-04-17 08:25:00|143.26|141.06|143.12|140.92|143.39|141.19|142.67|140.47|0
1713342600000|2024-04-17 08:30:00|143.21|141.01|141.13|138.93|145.15|142.95|141.04|138.84|0
1713342900000|2024-04-17 08:35:00|141.22|139.02|141.21|139.01|141.66|139.46|141.04|138.84|0
1713343200000|2024-04-17 08:40:00|141.26|139.06|140.05|137.85|141.26|139.06|140.05|137.85|0
1713343500000|2024-04-17 08:45:00|139.96|137.76|140.23|138.03|140.23|138.03|139.69|137.49|0
1713343800000|2024-04-17 08:50:00|140.32|138.12|141.21|139.01|141.48|139.28|140.32|138.12|0
1713344100000|2024-04-17 08:55:00|141.16|138.96|140.67|138.47|141.21|139.01|140.49|138.29|0
1713344400000|2024-04-17 09:00:00|140.85|138.65|141.65|139.45|143.01|140.81|140.85|138.65|0
1713344700000|2024-04-17 09:05:00|141.56|139.36|141.11|138.91|141.74|139.54|141.02|138.82|0
1713345000000|2024-04-17 09:10:00|141.2|139|142.19|139.99|142.19|139.99|140.84|138.64|0
1713345300000|2024-04-17 09:15:00|142.1|139.9|142.64|140.44|142.73|140.53|141.78|139.58|0
1713345600000|2024-04-17 09:20:00|142.68|140.48|141.91|139.71|142.82|140.62|141.87|139.67|0
1713345900000|2024-04-17 09:25:00|141.96|139.76|141.87|139.67|142.54|140.34|141.82|139.62|0
1713346200000|2024-04-17 09:30:00|141.82|139.62|141.82|139.62|142|139.8|141.01|138.81|0
1713346500000|2024-04-17 09:35:00|141.73|139.53|141.28|139.08|141.73|139.53|141.19|138.99|0
1713346800000|2024-04-17 09:40:00|141.32|139.12|141.23|139.03|141.46|139.26|141.01|138.81|0
1713347100000|2024-04-17 09:45:00|141.18|138.98|140.56|138.36|141.45|139.25|140.47|138.27|0
1713347400000|2024-04-17 09:50:00|140.65|138.45|140.84|138.64|140.89|138.69|139.71|137.51|0
1713347700000|2024-04-17 09:55:00|140.8|138.6|139.74|137.54|140.8|138.6|139.74|137.54|0
1713348000000|2024-04-17 10:00:00|139.83|137.63|139.91|137.71|140.27|138.07|139.47|137.27|0
1713348300000|2024-04-17 10:05:00|140|137.8|139.02|136.82|140.09|137.89|138.93|136.73|0
1713348600000|2024-04-17 10:10:00|139.11|136.91|139.2|137|139.38|137.18|138.93|136.73|0
1713348900000|2024-04-17 10:15:00|139.11|136.91|138.93|136.73|139.46|137.26|138.84|136.64|0
1713349200000|2024-04-17 10:20:00|139.02|136.82|139.95|137.75|140.44|138.24|139.02|136.82|0
1713349500000|2024-04-17 10:25:00|139.99|137.79|139.19|136.99|139.99|137.79|139.15|136.95|0
1713349800000|2024-04-17 10:30:00|138.84|136.64|138.48|136.28|138.84|136.64|138.04|135.84|0
1713350100000|2024-04-17 10:35:00|138.39|136.19|138.74|136.54|139.36|137.16|138.3|136.1|0
1713350400000|2024-04-17 10:40:00|138.83|136.63|138.04|135.84|138.83|136.63|137.86|135.66|0
1713350700000|2024-04-17 10:45:00|137.95|135.75|138.03|135.83|138.39|136.19|137.86|135.66|0
1713351000000|2024-04-17 10:50:00|138.12|135.92|139.18|136.98|139.36|137.16|138.12|135.92|0
1713351300000|2024-04-17 10:55:00|139.31|137.11|139.53|137.33|139.8|137.6|139.09|136.89|0
1713351600000|2024-04-17 11:00:00|139.44|137.24|139.17|136.97|139.62|137.42|138.78|136.58|0
1713351900000|2024-04-17 11:05:00|139.13|136.93|139.17|136.97|139.44|137.24|138.82|136.62|0
1713352200000|2024-04-17 11:10:00|139.08|136.88|139.53|137.33|139.53|137.33|138.82|136.62|0
1713352500000|2024-04-17 11:15:00|139.35|137.15|139.97|137.77|140.24|138.04|139.08|136.88|0
1713352800000|2024-04-17 11:20:00|140.06|137.86|140.68|138.48|140.95|138.75|139.97|137.77|0
1713353100000|2024-04-17 11:25:00|140.77|138.57|139.79|137.59|140.86|138.66|139.79|137.59|0
1713353400000|2024-04-17 11:30:00|139.74|137.54|139.43|137.23|140.45|138.25|138.98|136.78|0
1713353700000|2024-04-17 11:35:00|139.61|137.41|140.49|138.29|140.76|138.56|139.56|137.36|0
1713354000000|2024-04-17 11:40:00|140.54|138.34|140.05|137.85|140.76|138.56|139.87|137.67|0
1713354300000|2024-04-17 11:45:00|139.96|137.76|139.38|137.18|140.4|138.2|139.07|136.87|0
1713354600000|2024-04-17 11:50:00|139.33|137.13|140.35|138.15|140.58|138.38|139.24|137.04|0
1713354900000|2024-04-17 11:55:00|140.31|138.11|141.02|138.82|141.38|139.18|140.31|138.11|0
1713355200000|2024-04-17 12:00:00|140.93|138.73|141.47|139.27|142.1|139.9|140.75|138.55|0
1713355500000|2024-04-17 12:05:00|141.2|139|141.73|139.53|141.91|139.71|140.57|138.37|0
1713355800000|2024-04-17 12:10:00|142.27|140.07|141.01|138.81|142.63|140.43|140.84|138.64|0
1713356100000|2024-04-17 12:15:00|140.92|138.72|139.5|137.3|141.1|138.9|139.14|136.94|0
1713356400000|2024-04-17 12:20:00|139.41|137.21|142.09|139.89|142.09|139.89|139.32|137.12|0
1713356700000|2024-04-17 12:25:00|142|139.8|141.55|139.35|142.81|140.61|140.92|138.72|0
1713357000000|2024-04-17 12:30:00|141.72|139.52|140.92|138.72|141.99|139.79|140.74|138.54|0
1713357300000|2024-04-17 12:35:00|140.83|138.63|140.38|138.18|141.09|138.89|139.84|137.64|0
1713357600000|2024-04-17 12:40:00|140.29|138.09|140.45|138.25|141.54|139.34|140.02|137.82|0
1713357900000|2024-04-17 12:45:00|140.62|138.42|139.73|137.53|140.98|138.78|138.84|136.64|0
1713358200000|2024-04-17 12:50:00|139.82|137.62|138.88|136.68|139.82|137.62|138.84|136.64|0
1713358500000|2024-04-17 12:55:00|139.02|136.82|139.1|136.9|139.46|137.26|138.48|136.28|0
1713358800000|2024-04-17 13:00:00|139.15|136.95|138.21|136.01|139.55|137.35|138.13|135.93|0
1713359100000|2024-04-17 13:05:00|138.17|135.97|138.61|136.41|139.28|137.08|137.68|135.48|0
1713359400000|2024-04-17 13:10:00|138.65|136.45|136.1|133.9|138.65|136.45|136.1|133.9|0
1713359700000|2024-04-17 13:15:00|136.19|133.99|136.62|134.42|137.33|135.13|135.84|133.64|0
1713360000000|2024-04-17 13:20:00|136.54|134.34|136.45|134.25|136.89|134.69|136.19|133.99|0
1713360300000|2024-04-17 13:25:00|136.53|134.33|136.62|134.42|136.97|134.77|136.01|133.81|0
1713360600000|2024-04-17 13:30:00|137.02|134.82|138.23|136.03|139.22|137.02|136.7|134.5|0
1713360900000|2024-04-17 13:35:00|138.58|136.38|137.96|135.76|139.29|137.09|137.08|134.88|0
1713361200000|2024-04-17 13:40:00|137.87|135.67|136.9|134.7|139.29|137.09|136.55|134.35|0
1713361500000|2024-04-17 13:45:00|136.81|134.61|138.66|136.46|138.75|136.55|136.11|133.91|0
1713361800000|2024-04-17 13:50:00|138.31|136.11|139.1|136.9|140|137.8|137.95|135.75|0
1713362100000|2024-04-17 13:55:00|139.28|137.08|138.73|136.53|139.8|137.6|138.11|135.91|0
1713362400000|2024-04-17 14:00:00|138.64|136.44|142.04|139.84|142.95|140.75|138.55|136.35|0
1713362700000|2024-04-17 14:05:00|142.31|140.11|140.87|138.67|142.31|140.11|140.15|137.95|0
1713363000000|2024-04-17 14:10:00|140.78|138.58|143.31|141.11|144.04|141.84|140.6|138.4|0
1713363300000|2024-04-17 14:15:00|143.22|141.02|143.08|140.88|144.31|142.11|141.18|138.98|0
1713363600000|2024-04-17 14:20:00|142.99|140.79|142.99|140.79|145.1|142.9|142.72|140.52|0
1713363900000|2024-04-17 14:25:00|142.9|140.7|141.72|139.52|142.9|140.7|140.73|138.53|0
1713364200000|2024-04-17 14:30:00|141.81|139.61|142.99|140.79|143.08|140.88|141.36|139.16|0
1713364500000|2024-04-17 14:35:00|143.17|140.97|143.62|141.42|144.63|142.43|142.35|140.15|0
1713364800000|2024-04-17 14:40:00|143.71|141.51|143.71|141.51|144.45|142.25|143.07|140.87|0
1713365100000|2024-04-17 14:45:00|143.89|141.69|142.25|140.05|144.35|142.15|141.8|139.6|0
1713365400000|2024-04-17 14:50:00|142.34|140.14|148.75|146.55|150.07|147.87|142.34|140.14|0
1713365700000|2024-04-17 14:55:00|148.94|146.74|147.25|145.05|148.94|146.74|146.88|144.68|0
1713366000000|2024-04-17 15:00:00|147.44|145.24|144.18|141.98|148.25|146.05|144.09|141.89|0
1713366300000|2024-04-17 15:05:00|144.46|142.26|146.71|144.51|148.08|145.88|144.37|142.17|0
1713366600000|2024-04-17 15:10:00|146.52|144.32|147.73|145.53|148.19|145.99|146.15|143.95|0
1713366900000|2024-04-17 15:15:00|147.82|145.62|149.83|147.63|149.92|147.72|146.7|144.5|0
1713367200000|2024-04-17 15:20:00|149.73|147.53|149.26|147.06|150.49|148.29|148.24|146.04|0
1713367500000|2024-04-17 15:25:00|149.45|147.25|151.24|149.04|151.24|149.04|148.05|145.85|0
1713367800000|2024-04-17 15:30:00|151.33|149.13|155.82|153.62|156.4|154.2|151.14|148.94|0
1713368100000|2024-04-17 15:35:00|155.63|153.43|154.76|152.56|155.82|153.62|154.19|151.99|0
1713368400000|2024-04-17 15:40:00|154.86|152.66|152.95|150.75|154.86|152.66|152.28|150.08|0
1713368700000|2024-04-17 15:45:00|152.75|150.55|154.47|152.27|155.14|152.94|152.56|150.36|0
1713369000000|2024-04-17 15:50:00|154.57|152.37|153.04|150.84|154.57|152.37|152.75|150.55|0
1713369300000|2024-04-17 15:55:00|153.13|150.93|153.6|151.4|153.99|151.79|152.75|150.55|0
1713369600000|2024-04-17 16:00:00|153.7|151.5|157.07|154.87|157.16|154.96|153.51|151.31|0
1713369900000|2024-04-17 16:05:00|156.87|154.67|158.91|156.71|159.7|157.5|156.87|154.67|0
1713370200000|2024-04-17 16:10:00|159.01|156.81|156.38|154.18|159.01|156.81|155.52|153.32|0
1713370500000|2024-04-17 16:15:00|156.48|154.28|157.8|155.6|158.1|155.9|156.09|153.89|0
1713370800000|2024-04-17 16:20:00|157.71|155.51|158.78|156.58|159.17|156.97|156.15|153.95|0
1713371100000|2024-04-17 16:25:00|158.87|156.67|158.38|156.18|159.26|157.06|156.73|154.53|0
1713371400000|2024-04-17 16:30:00|158.48|156.28|159.06|156.86|160.15|157.95|158.29|156.09|0
1713371700000|2024-04-17 16:35:00|158.87|156.67|159.55|157.35|160.05|157.85|158.87|156.67|0
1713372000000|2024-04-17 16:40:00|159.75|157.55|162.51|160.31|162.51|160.31|158.67|156.47|0
1713372300000|2024-04-17 16:45:00|162.31|160.11|159.92|157.72|163.91|161.71|159.82|157.62|0
1713372600000|2024-04-17 16:50:00|160.02|157.82|159.43|157.23|161.01|158.81|159.23|157.03|0
1713372900000|2024-04-17 16:55:00|159.63|157.43|160.41|158.21|162.19|159.99|159.33|157.13|0
1713373200000|2024-04-17 17:00:00|160.6|158.4|159.03|156.83|161.2|159|158.05|155.85|0
1713373500000|2024-04-17 17:05:00|157.75|155.55|156.09|153.89|158.63|156.43|155.71|153.51|0
1713373800000|2024-04-17 17:10:00|156.19|153.99|155.9|153.7|156.87|154.67|155.41|153.21|0
1713374100000|2024-04-17 17:15:00|155.7|153.5|155.43|153.23|155.8|153.6|153.3|151.1|0
1713374400000|2024-04-17 17:20:00|155.34|153.14|154.54|152.34|155.53|153.33|152.72|150.52|0
1713374700000|2024-04-17 17:25:00|154.3|152.1|152.81|150.61|155.02|152.82|152.43|150.23|0
1713375000000|2024-04-17 17:30:00|152.57|150.37|153.19|150.99|153.48|151.28|151.72|149.52|0
1713375300000|2024-04-17 17:35:00|152.9|150.7|151.64|149.44|153.19|150.99|151.16|148.96|0
1713375600000|2024-04-17 17:40:00|151.83|149.63|152.11|149.91|153.84|151.64|150.88|148.68|0
1713375900000|2024-04-17 17:45:00|152.21|150.01|151.54|149.34|154.41|152.21|151.54|149.34|0
1713376200000|2024-04-17 17:50:00|151.16|148.96|150.4|148.2|152.97|150.77|149.83|147.63|0
1713376500000|2024-04-17 17:55:00|150.49|148.29|148.86|146.66|150.49|148.29|148.58|146.38|0
1713376800000|2024-04-17 18:00:00|148.95|146.75|148.57|146.37|150.27|148.07|148.48|146.28|0
1713377100000|2024-04-17 18:05:00|148.67|146.47|148.95|146.75|149.89|147.69|148.57|146.37|0
1713377400000|2024-04-17 18:10:00|149.13|146.93|150.83|148.63|151.21|149.01|149.13|146.93|0
1713377700000|2024-04-17 18:15:00|150.74|148.54|150.45|148.25|152.55|150.35|149.6|147.4|0
1713378000000|2024-04-17 18:20:00|150.55|148.35|151.11|148.91|152.07|149.87|150.45|148.25|0
1713378300000|2024-04-17 18:25:00|150.83|148.63|150.92|148.72|151.68|149.48|149.22|147.02|0
1713378600000|2024-04-17 18:30:00|150.64|148.44|150.92|148.72|151.39|149.19|150.16|147.96|0
1713378900000|2024-04-17 18:35:00|150.82|148.62|150.35|148.15|152.54|150.34|149.88|147.68|0
1713379200000|2024-04-17 18:40:00|150.16|147.96|144.42|142.22|150.25|148.05|143.74|141.54|0
1713379500000|2024-04-17 18:45:00|144.51|142.31|145.95|143.75|146.14|143.94|140.89|138.69|0
1713379800000|2024-04-17 18:50:00|145.77|143.57|150.84|148.64|151.41|149.21|144.75|142.55|0
1713380100000|2024-04-17 18:55:00|150.94|148.74|151.28|149.08|152.18|149.98|148.07|145.87|0
1713380400000|2024-04-17 19:00:00|151.47|149.27|153.87|151.67|154.16|151.96|151.47|149.27|0
1713380700000|2024-04-17 19:05:00|153.97|151.77|154.09|151.89|154.97|152.77|151.85|149.65|0
1713381000000|2024-04-17 19:10:00|154.19|151.99|155.35|153.15|156.23|154.03|153.52|151.32|0
1713381300000|2024-04-17 19:15:00|155.45|153.25|152.84|150.64|155.45|153.25|151.69|149.49|0
1713381600000|2024-04-17 19:20:00|152.74|150.54|153.7|151.5|154.38|152.18|152.17|149.97|0
1713381900000|2024-04-17 19:25:00|153.61|151.41|154.86|152.66|155.25|153.05|152.84|150.64|0
1713382200000|2024-04-17 19:30:00|154.57|152.37|152.83|150.63|154.86|152.66|152.35|150.15|0
1713382500000|2024-04-17 19:35:00|153.22|151.02|154.95|152.75|155.63|153.43|153.12|150.92|0
1713382800000|2024-04-17 19:40:00|154.85|152.65|152.73|150.53|155.83|153.63|151.96|149.76|0
1713383100000|2024-04-17 19:45:00|152.63|150.43|151.48|149.28|153.21|151.01|150.72|148.52|0
1713383400000|2024-04-17 19:50:00|151.34|149.14|151.29|149.09|154.17|151.97|151.01|148.81|0
1713383700000|2024-04-17 19:55:00|151.67|149.47|156.01|153.81|156.01|153.81|151.48|149.28|0
1713384000000|2024-04-17 20:00:00|155.82|153.62|155.62|153.42|157.58|155.38|155.43|153.23|0
1713384300000|2024-04-17 20:05:00|155.52|153.32|155.62|153.42|156.69|154.49|155.42|153.22|0
1713384600000|2024-04-17 20:10:00|155.72|153.52|155.91|153.71|156.1|153.9|155.52|153.32|0
1713384900000|2024-04-17 20:15:00|156.01|153.61|155.96|153.56|156.64|154.24|155.62|153.22|0
1713385200000|2024-04-17 20:20:00|155.91|153.51|155.91|153.51|156.2|153.8|155.71|153.31|0
1713385500000|2024-04-17 20:25:00|155.71|153.31|155.51|153.11|155.91|153.51|155.51|153.11|0
1713385800000|2024-04-17 20:30:00|155.61|153.21|155.51|153.11|155.61|153.21|155.51|153.11|0
1713386100000|2024-04-17 20:35:00|155.61|153.21|155.61|153.21|155.61|153.21|155.51|153.11|0
1713386400000|2024-04-17 20:40:00|155.51|153.11|155.9|153.5|156|153.6|155.51|153.11|0
1713386700000|2024-04-17 20:45:00|155.99|153.59|155.6|153.2|155.99|153.59|155.51|153.11|0
1713387000000|2024-04-17 20:50:00|155.7|153.3|155.7|153.3|155.7|153.3|155.51|153.11|0
1713387300000|2024-04-17 20:55:00|155.8|153.4|155.65|153.25|155.8|153.4|155.65|153.25|0
1713387600000|2024-04-17 21:00:00|155.66|153.26|155.22|152.82|155.66|153.26|155.22|152.82|0
1713387900000|2024-04-17 21:05:00|155.19|152.79|155.22|152.82|155.35|152.95|155.06|152.66|0
1713388200000|2024-04-17 21:10:00|155.29|152.89|155.21|152.81|155.29|152.89|155.21|152.81|0
1713388500000|2024-04-17 21:15:00|155.14|152.74|155.28|152.88|155.28|152.88|155.11|152.71|0
1713388800000|2024-04-17 21:20:00|155.21|152.81|155.18|152.78|155.28|152.88|155.11|152.71|0
1713389100000|2024-04-17 21:25:00|155.24|152.84|155.01|152.61|155.24|152.84|155.01|152.61|0
1713389400000|2024-04-17 21:30:00|154.99|152.59|155.19|152.79|155.19|152.79|154.78|152.38|0
1713389700000|2024-04-17 21:35:00|155.2|152.8|155.28|152.88|155.36|152.96|155.2|152.8|0
1713390000000|2024-04-17 21:40:00|155.34|152.94|155.25|152.85|155.37|152.97|155.22|152.82|0
1713390300000|2024-04-17 21:45:00|155.24|152.84|155.42|153.02|155.42|153.02|155.22|152.82|0
1713390600000|2024-04-17 21:50:00|155.39|152.99|155.29|152.89|155.39|152.99|155.29|152.89|0
1713390900000|2024-04-17 21:55:00|155.3|152.9|155.33|152.93|155.33|152.93|155.28|152.88|0
1713391200000|2024-04-17 22:00:00|155.04|152.64|154.5|152.1|155.33|152.93|154.02|151.62|0
1713391500000|2024-04-17 22:05:00|154.6|152.2|154.26|151.86|154.84|152.44|154.11|151.71|0
1713391800000|2024-04-17 22:10:00|154.21|151.81|154.4|152|154.4|152|154.11|151.71|0
1713392100000|2024-04-17 22:15:00|154.35|151.95|154.26|151.86|154.98|152.58|154.26|151.86|0
1713392400000|2024-04-17 22:20:00|154.2|151.8|154.3|151.9|154.4|152|153.91|151.51|0
1713392700000|2024-04-17 22:25:00|154.35|151.95|154.78|152.38|154.78|152.38|154.35|151.95|0
1713393000000|2024-04-17 22:30:00|154.64|152.24|154.64|152.24|154.78|152.38|154.3|151.9|0
1713393300000|2024-04-17 22:35:00|154.68|152.28|154.63|152.23|154.97|152.57|154.44|152.04|0
1713393600000|2024-04-17 22:40:00|154.58|152.18|154.19|151.79|154.63|152.23|154.05|151.65|0
1713393900000|2024-04-17 22:45:00|154.1|151.7|154.29|151.89|154.29|151.89|154|151.6|0
1713394200000|2024-04-17 22:50:00|154.38|151.98|154.38|151.98|154.96|152.56|154.38|151.98|0
1713394500000|2024-04-17 22:55:00|154.29|151.89|154.28|151.88|154.29|151.89|154.09|151.69|0
1713394800000|2024-04-17 23:00:00|154.19|151.79|153.7|151.3|154.38|151.98|153.66|151.26|0
1713395100000|2024-04-17 23:05:00|153.8|151.4|153.7|151.3|153.89|151.49|153.51|151.11|0
1713395400000|2024-04-17 23:10:00|153.65|151.25|154.28|151.88|154.28|151.88|153.6|151.2|0
1713395700000|2024-04-17 23:15:00|154.37|151.97|154.37|151.97|154.47|152.07|154.08|151.68|0
1713396000000|2024-04-17 23:20:00|154.27|151.87|154.56|152.16|154.95|152.55|154.27|151.87|0
1713396300000|2024-04-17 23:25:00|154.47|152.07|154.56|152.16|154.76|152.36|154.46|152.06|0
1713396600000|2024-04-17 23:30:00|154.46|152.06|154.27|151.87|154.46|152.06|154.17|151.77|0
1713396900000|2024-04-17 23:35:00|154.36|151.96|154.36|151.96|154.65|152.25|154.32|151.92|0
1713397200000|2024-04-17 23:40:00|154.27|151.87|154.07|151.67|154.36|151.96|153.97|151.57|0
1713397500000|2024-04-17 23:45:00|153.97|151.57|154.26|151.86|154.26|151.86|153.88|151.48|0
1713397800000|2024-04-17 23:50:00|154.21|151.81|153.97|151.57|154.26|151.86|153.78|151.38|0
1713398100000|2024-04-17 23:55:00|153.87|151.47|153.77|151.37|154.06|151.66|153.48|151.08|0
1713398400000|2024-04-18 00:00:00|153.68|151.28|154.25|151.85|154.35|151.95|153.58|151.18|0
1713398700000|2024-04-18 00:05:00|154.16|151.76|153.77|151.37|154.25|151.85|153.77|151.37|0
1713399000000|2024-04-18 00:10:00|153.87|151.47|154.06|151.66|154.25|151.85|153.86|151.46|0
1713399300000|2024-04-18 00:15:00|153.96|151.76|153.18|150.98|154.05|151.85|152.89|150.69|0
1713399600000|2024-04-18 00:20:00|153.14|150.94|153.37|151.17|153.86|151.66|152.99|150.79|0
1713399900000|2024-04-18 00:25:00|153.28|151.08|152.99|150.79|153.28|151.08|152.7|150.5|0
1713400200000|2024-04-18 00:30:00|153.08|150.88|152.79|150.59|153.08|150.88|152.6|150.4|0
1713400500000|2024-04-18 00:35:00|152.84|150.64|152.98|150.78|152.98|150.78|152.79|150.59|0
1713400800000|2024-04-18 00:40:00|152.88|150.68|153.27|151.07|153.36|151.16|152.69|150.49|0
1713401100000|2024-04-18 00:45:00|153.17|150.97|153.55|151.35|153.65|151.45|153.07|150.87|0
1713401400000|2024-04-18 00:50:00|153.65|151.45|153.94|151.74|154.23|152.03|153.46|151.26|0
1713401700000|2024-04-18 00:55:00|153.99|151.79|153.07|150.87|153.99|151.79|153.07|150.87|0
1713402000000|2024-04-18 01:00:00|152.97|150.77|153.12|150.92|153.16|150.96|152.49|150.29|0
1713402300000|2024-04-18 01:05:00|153.07|150.87|152.97|150.77|153.35|151.15|152.97|150.77|0
1713402600000|2024-04-18 01:10:00|152.87|150.67|152.58|150.38|153.16|150.96|152.58|150.38|0
1713402900000|2024-04-18 01:15:00|152.68|150.48|152.58|150.38|152.87|150.67|152.48|150.28|0
1713403200000|2024-04-18 01:20:00|152.67|150.47|152.96|150.76|153.35|151.15|152.67|150.47|0
1713403500000|2024-04-18 01:25:00|152.86|150.66|152.77|150.57|152.96|150.76|152.38|150.18|0
1713403800000|2024-04-18 01:30:00|152.86|150.66|152.96|150.76|153.44|151.24|152.77|150.57|0
1713404100000|2024-04-18 01:35:00|153.05|150.85|152.76|150.56|153.24|151.04|152.57|150.37|0
1713404400000|2024-04-18 01:40:00|152.86|150.66|153.19|150.99|153.19|150.99|152.76|150.56|0
1713404700000|2024-04-18 01:45:00|153.14|150.94|152.66|150.46|153.14|150.94|152.57|150.37|0
1713405000000|2024-04-18 01:50:00|152.57|150.37|152.76|150.56|152.85|150.65|152.56|150.36|0
1713405300000|2024-04-18 01:55:00|152.75|150.55|151.99|149.79|152.75|150.55|151.99|149.79|0
1713405600000|2024-04-18 02:00:00|151.94|149.74|151.89|149.69|152.27|150.07|151.79|149.59|0
1713405900000|2024-04-18 02:05:00|151.79|149.59|151.69|149.49|152.17|149.97|151.6|149.4|0
1713406200000|2024-04-18 02:10:00|151.65|149.45|151.12|148.92|151.79|149.59|151.12|148.92|0
1713406500000|2024-04-18 02:15:00|151.22|149.02|150.64|148.44|151.31|149.11|150.64|148.44|0
1713406800000|2024-04-18 02:20:00|150.74|148.54|150.73|148.53|150.93|148.73|150.64|148.44|0
1713407100000|2024-04-18 02:25:00|150.83|148.63|150.35|148.15|150.83|148.63|150.35|148.15|0
1713407400000|2024-04-18 02:30:00|150.45|148.25|150.73|148.53|150.83|148.63|150.35|148.15|0
1713407700000|2024-04-18 02:35:00|150.83|148.63|150.44|148.24|150.92|148.72|150.44|148.24|0
1713408000000|2024-04-18 02:40:00|150.35|148.15|150.63|148.43|150.63|148.43|150.35|148.15|0
1713408300000|2024-04-18 02:45:00|150.54|148.34|150.53|148.33|150.63|148.43|150.34|148.14|0
1713408600000|2024-04-18 02:50:00|150.63|148.43|150.63|148.43|150.72|148.52|150.53|148.33|0
1713408900000|2024-04-18 02:55:00|150.53|148.33|150.81|148.61|150.91|148.71|150.53|148.33|0
1713409200000|2024-04-18 03:00:00|150.72|148.52|150.34|148.14|150.77|148.57|150.34|148.14|0
1713409500000|2024-04-18 03:05:00|150.24|148.04|150.19|147.99|150.34|148.14|150.14|147.94|0
1713409800000|2024-04-18 03:10:00|150.24|148.04|150.33|148.13|150.43|148.23|150.05|147.85|0
1713410100000|2024-04-18 03:15:00|150.43|148.23|150.23|148.03|150.43|148.23|150.05|147.85|0
1713410400000|2024-04-18 03:20:00|150.14|147.94|149.95|147.75|150.23|148.03|149.57|147.37|0
1713410700000|2024-04-18 03:25:00|149.85|147.65|150.04|147.84|150.04|147.84|149.76|147.56|0
1713411000000|2024-04-18 03:30:00|149.95|147.75|149.57|147.37|149.95|147.75|149.57|147.37|0
1713411300000|2024-04-18 03:35:00|149.56|147.36|149.75|147.55|149.75|147.55|149.47|147.27|0
1713411600000|2024-04-18 03:40:00|149.66|147.46|149.56|147.36|149.8|147.6|149.56|147.36|0
1713411900000|2024-04-18 03:45:00|149.65|147.45|149.84|147.64|149.84|147.64|149.56|147.36|0
1713412200000|2024-04-18 03:50:00|149.94|147.74|149.75|147.55|150.03|147.83|149.75|147.55|0
1713412500000|2024-04-18 03:55:00|149.65|147.45|149.65|147.45|149.75|147.55|149.65|147.45|0
1713412800000|2024-04-18 04:00:00|149.55|147.35|149.65|147.45|149.93|147.73|149.55|147.35|0
1713413100000|2024-04-18 04:05:00|149.55|147.35|149.74|147.54|149.74|147.54|149.46|147.26|0
1713413400000|2024-04-18 04:10:00|149.64|147.44|149.55|147.35|149.74|147.54|149.45|147.25|0
1713413700000|2024-04-18 04:15:00|149.64|147.44|149.54|147.34|149.74|147.54|149.54|147.34|0
1713414000000|2024-04-18 04:20:00|149.73|147.53|149.35|147.15|149.73|147.53|149.35|147.15|0
1713414300000|2024-04-18 04:25:00|149.45|147.25|149.07|146.87|149.54|147.34|149.07|146.87|0
1713414600000|2024-04-18 04:30:00|149.16|146.96|149.35|147.15|149.35|147.15|149.16|146.96|0
1713414900000|2024-04-18 04:35:00|149.44|147.24|149.54|147.34|149.54|147.34|149.3|147.1|0
1713415200000|2024-04-18 04:40:00|149.63|147.43|149.63|147.43|149.72|147.52|149.44|147.24|0
1713415500000|2024-04-18 04:45:00|149.72|147.52|149.72|147.52|149.91|147.71|149.63|147.43|0
1713415800000|2024-04-18 04:50:00|149.81|147.61|149.91|147.71|150|147.8|149.81|147.61|0
1713416100000|2024-04-18 04:55:00|149.81|147.61|149.81|147.61|149.91|147.71|149.72|147.52|0
1713416400000|2024-04-18 05:00:00|149.86|147.66|150.24|148.04|150.28|148.08|149.67|147.47|0
1713416700000|2024-04-18 05:05:00|150.28|148.08|150.28|148.08|150.38|148.18|150.09|147.89|0
1713417000000|2024-04-18 05:10:00|150.37|148.17|150.33|148.13|150.37|148.17|150.09|147.89|0
1713417300000|2024-04-18 05:15:00|150.37|148.17|150.66|148.46|150.94|148.74|150.37|148.17|0
1713417600000|2024-04-18 05:20:00|150.75|148.55|149.61|147.41|150.85|148.65|149.61|147.41|0
1713417900000|2024-04-18 05:25:00|149.52|147.32|149.61|147.41|149.61|147.41|149.23|147.03|0
1713418200000|2024-04-18 05:30:00|149.51|147.31|148.24|146.04|149.51|147.31|147.91|145.71|0
1713418500000|2024-04-18 05:35:00|148.29|146.09|148.47|146.27|148.85|146.65|148.19|145.99|0
1713418800000|2024-04-18 05:40:00|148.38|146.18|148|145.8|148.47|146.27|147.91|145.71|0
1713419100000|2024-04-18 05:45:00|147.95|145.75|148.09|145.89|148.28|146.08|147.95|145.75|0
1713419400000|2024-04-18 05:50:00|148|145.8|148.18|145.98|148.65|146.45|148|145.8|0
1713419700000|2024-04-18 05:55:00|148.23|146.03|148.37|146.17|148.46|146.26|148.09|145.89|0
1713420000000|2024-04-18 06:00:00|148.27|146.07|147.99|145.79|148.46|146.26|147.71|145.51|0
1713420300000|2024-04-18 06:05:00|147.9|145.7|147.43|145.23|148.18|145.98|147.24|145.04|0
1713420600000|2024-04-18 06:10:00|147.33|145.13|147.38|145.18|147.71|145.51|147.29|145.09|0
1713420900000|2024-04-18 06:15:00|147.33|145.13|147.19|144.99|147.42|145.22|146.96|144.76|0
1713421200000|2024-04-18 06:20:00|147.14|144.94|147|144.8|147.23|145.03|146.72|144.52|0
1713421500000|2024-04-18 06:25:00|147.14|144.94|147.79|145.59|147.98|145.78|147.04|144.84|0
1713421800000|2024-04-18 06:30:00|147.7|145.5|147.04|144.84|147.7|145.5|146.95|144.75|0
1713422100000|2024-04-18 06:35:00|147.13|144.93|147.51|145.31|147.69|145.49|147.13|144.93|0
1713422400000|2024-04-18 06:40:00|147.6|145.4|147.32|145.12|147.6|145.4|146.94|144.74|0
1713422700000|2024-04-18 06:45:00|147.37|145.17|146.94|144.74|147.6|145.4|146.94|144.74|0
1713423000000|2024-04-18 06:50:00|146.99|144.79|147.5|145.3|147.64|145.44|146.94|144.74|0
1713423300000|2024-04-18 06:55:00|147.59|145.39|147.5|145.3|148.06|145.86|147.31|145.11|0
1713423600000|2024-04-18 07:00:00|147.68|145.48|147.98|145.78|149.59|147.39|147.3|145.1|0
1713423900000|2024-04-18 07:05:00|147.89|145.69|148.45|146.25|148.92|146.72|147.7|145.5|0
1713424200000|2024-04-18 07:10:00|148.5|146.3|148.26|146.06|148.83|146.63|147.98|145.78|0
1713424500000|2024-04-18 07:15:00|148.35|146.15|149.2|147|149.87|147.67|148.07|145.87|0
1713424800000|2024-04-18 07:20:00|149.11|146.91|148.21|146.01|149.3|147.1|148.16|145.96|0
1713425100000|2024-04-18 07:25:00|147.97|145.77|148.35|146.15|148.35|146.15|147.55|145.35|0
1713425400000|2024-04-18 07:30:00|148.44|146.24|149.1|146.9|149.25|147.05|147.88|145.68|0
1713425700000|2024-04-18 07:35:00|149.01|146.81|149.15|146.95|149.15|146.95|148.34|146.14|0
1713426000000|2024-04-18 07:40:00|149.19|146.99|149.1|146.9|149.57|147.37|148.81|146.61|0
1713426300000|2024-04-18 07:45:00|149.19|146.99|148.34|146.14|149.19|146.99|148.15|145.95|0
1713426600000|2024-04-18 07:50:00|148.53|146.33|148.43|146.23|148.62|146.42|147.96|145.76|0
1713426900000|2024-04-18 07:55:00|148.48|146.28|148.62|146.42|148.9|146.7|148.05|145.85|0
1713427200000|2024-04-18 08:00:00|148.81|146.61|148.8|146.6|148.99|146.79|148.05|145.85|0
1713427500000|2024-04-18 08:05:00|148.9|146.7|149.28|147.08|149.56|147.36|148.33|146.13|0
1713427800000|2024-04-18 08:10:00|149.18|146.98|150.22|148.02|150.89|148.69|149.09|146.89|0
1713428100000|2024-04-18 08:15:00|150.03|147.83|150.79|148.59|151.23|149.03|149.99|147.79|0
1713428400000|2024-04-18 08:20:00|150.89|148.69|151.17|148.97|151.75|149.55|150.6|148.4|0
1713428700000|2024-04-18 08:25:00|151.08|148.88|150.03|147.83|151.08|148.88|149.93|147.73|0
1713429000000|2024-04-18 08:30:00|149.93|147.73|149.93|147.73|150.12|147.92|149.41|147.21|0
1713429300000|2024-04-18 08:35:00|149.83|147.63|150.83|148.63|150.88|148.68|149.74|147.54|0
1713429600000|2024-04-18 08:40:00|150.88|148.68|150.88|148.68|151.07|148.87|150.5|148.3|0
1713429900000|2024-04-18 08:45:00|150.78|148.58|150.02|147.82|151.07|148.87|149.83|147.63|0
1713430200000|2024-04-18 08:50:00|149.92|147.72|150.4|148.2|150.4|148.2|149.64|147.44|0
1713430500000|2024-04-18 08:55:00|150.59|148.39|150.78|148.58|151.54|149.34|150.54|148.34|0
1713430800000|2024-04-18 09:00:00|150.73|148.53|150.2|148|150.97|148.77|150.11|147.91|0
1713431100000|2024-04-18 09:05:00|150.15|147.95|150.58|148.38|150.82|148.62|150.15|147.95|0
1713431400000|2024-04-18 09:10:00|150.68|148.48|150.58|148.38|150.87|148.67|150.15|147.95|0
1713431700000|2024-04-18 09:15:00|150.67|148.47|151.72|149.52|151.72|149.52|150.67|148.47|0
1713432000000|2024-04-18 09:20:00|151.63|149.43|152.73|150.53|153.26|151.06|151.53|149.33|0
1713432300000|2024-04-18 09:25:00|152.68|150.48|153.84|151.64|154.33|152.13|152.68|150.48|0
1713432600000|2024-04-18 09:30:00|154.03|151.83|153.35|151.15|154.62|152.42|153.26|151.06|0
1713432900000|2024-04-18 09:35:00|153.45|151.25|152.87|150.67|154.03|151.83|152.48|150.28|0
1713433200000|2024-04-18 09:40:00|152.77|150.57|152.1|149.9|153.06|150.86|152|149.8|0
1713433500000|2024-04-18 09:45:00|152.19|149.99|152|149.8|152.38|150.18|151.81|149.61|0
1713433800000|2024-04-18 09:50:00|152.09|149.89|151.9|149.7|152.38|150.18|151.52|149.32|0
1713434100000|2024-04-18 09:55:00|152.09|149.89|151.51|149.31|152.38|150.18|151.47|149.27|0
1713434400000|2024-04-18 10:00:00|151.42|149.22|151.51|149.31|152.09|149.89|151.42|149.22|0
1713434700000|2024-04-18 10:05:00|151.61|149.41|151.41|149.21|151.7|149.5|151.03|148.83|0
1713435000000|2024-04-18 10:10:00|151.32|149.12|152.13|149.93|152.76|150.56|151.32|149.12|0
1713435300000|2024-04-18 10:15:00|152.37|150.17|152.85|150.65|153.19|150.99|152.37|150.17|0
1713435600000|2024-04-18 10:20:00|152.75|150.55|151.41|149.21|152.95|150.75|151.21|149.01|0
1713435900000|2024-04-18 10:25:00|151.5|149.3|150.93|148.73|151.5|149.3|150.74|148.54|0
1713436200000|2024-04-18 10:30:00|150.83|148.63|150.45|148.25|150.93|148.73|149.97|147.77|0
1713436500000|2024-04-18 10:35:00|150.35|148.15|149.87|147.67|150.54|148.34|149.59|147.39|0
1713436800000|2024-04-18 10:40:00|149.78|147.58|150.35|148.15|150.44|148.24|149.49|147.29|0
1713437100000|2024-04-18 10:45:00|150.25|148.05|150.34|148.14|150.35|148.15|149.58|147.38|0
1713437400000|2024-04-18 10:50:00|150.44|148.24|150.63|148.43|150.73|148.53|149.68|147.48|0
1713437700000|2024-04-18 10:55:00|150.72|148.52|150.82|148.62|150.91|148.71|150.44|148.24|0
1713438000000|2024-04-18 11:00:00|150.72|148.52|150.24|148.04|151.01|148.81|150.05|147.85|0
1713438300000|2024-04-18 11:05:00|150.34|148.14|149.76|147.56|150.43|148.23|149.29|147.09|0
1713438600000|2024-04-18 11:10:00|149.86|147.66|151.19|148.99|151.77|149.57|149.86|147.66|0
1713438900000|2024-04-18 11:15:00|151.29|149.09|150.9|148.7|151.38|149.18|150.71|148.51|0
1713439200000|2024-04-18 11:20:00|151|148.8|150.71|148.51|151|148.8|150.14|147.94|0
1713439500000|2024-04-18 11:25:00|150.61|148.41|150.71|148.51|150.71|148.51|150.42|148.22|0
1713439800000|2024-04-18 11:30:00|150.61|148.41|149.56|147.36|150.61|148.41|149.28|147.08|0
1713440100000|2024-04-18 11:35:00|149.37|147.17|149.08|146.88|150.61|148.41|149.08|146.88|0
1713440400000|2024-04-18 11:40:00|149.22|147.02|148.6|146.4|149.46|147.26|148.22|146.02|0
1713440700000|2024-04-18 11:45:00|148.41|146.21|148.6|146.4|148.6|146.4|147.56|145.36|0
1713441000000|2024-04-18 11:50:00|148.55|146.35|148.31|146.11|148.98|146.78|148.12|145.92|0
1713441300000|2024-04-18 11:55:00|148.41|146.21|148.69|146.49|148.83|146.63|148.22|146.02|0
1713441600000|2024-04-18 12:00:00|148.78|146.58|149.64|147.44|149.83|147.63|148.5|146.3|0
1713441900000|2024-04-18 12:05:00|149.54|147.34|149.83|147.63|150.31|148.11|149.26|147.06|0
1713442200000|2024-04-18 12:10:00|149.92|147.72|150.59|148.39|150.88|148.68|149.83|147.63|0
1713442500000|2024-04-18 12:15:00|150.5|148.3|151.42|149.22|151.71|149.51|150.3|148.1|0
1713442800000|2024-04-18 12:20:00|151.52|149.32|151.99|149.79|152.09|149.89|151.03|148.83|0
1713443100000|2024-04-18 12:25:00|152.09|149.89|151.99|149.79|152.38|150.18|151.13|148.93|0
1713443400000|2024-04-18 12:30:00|151.18|148.98|152.95|150.75|153.1|150.9|150.65|148.45|0
1713443700000|2024-04-18 12:35:00|153.05|150.85|151.41|149.21|153.05|150.85|150.26|148.06|0
1713444000000|2024-04-18 12:40:00|151.46|149.26|151.89|149.69|152.52|150.32|150.64|148.44|0
1713444300000|2024-04-18 12:45:00|152.08|149.88|151.31|149.11|153.82|151.62|150.83|148.63|0
1713444600000|2024-04-18 12:50:00|151.21|149.01|151.21|149.01|151.69|149.49|150.45|148.25|0
1713444900000|2024-04-18 12:55:00|151.12|148.92|151.69|149.49|152.27|150.07|150.83|148.63|0
1713445200000|2024-04-18 13:00:00|151.5|149.3|150.15|147.95|152.17|149.97|149.77|147.57|0
1713445500000|2024-04-18 13:05:00|150.25|148.05|150.44|148.24|150.82|148.62|149.39|147.19|0
1713445800000|2024-04-18 13:10:00|150.34|148.14|149.86|147.66|150.82|148.62|149.58|147.38|0
1713446100000|2024-04-18 13:15:00|149.82|147.62|150.34|148.14|151.11|148.91|149.58|147.38|0
1713446400000|2024-04-18 13:20:00|150.24|148.04|150.53|148.33|150.53|148.33|149.19|146.99|0
1713446700000|2024-04-18 13:25:00|150.62|148.42|150.33|148.13|151.2|149|150.24|148.04|0
1713447000000|2024-04-18 13:30:00|150.24|148.04|153.7|151.5|153.7|151.5|150|147.8|0
1713447300000|2024-04-18 13:35:00|153.8|151.6|158.77|156.57|159.56|157.36|153.51|151.31|0
1713447600000|2024-04-18 13:40:00|158.87|156.67|156.99|154.79|158.87|156.67|156.1|153.9|0
1713447900000|2024-04-18 13:45:00|156.89|154.69|153.79|151.59|157.66|155.46|153.5|151.3|0
1713448200000|2024-04-18 13:50:00|153.6|151.4|155.07|152.87|155.47|153.27|152.92|150.72|0
1713448500000|2024-04-18 13:55:00|155.37|153.17|153.12|150.92|155.56|153.36|152.55|150.35|0
1713448800000|2024-04-18 14:00:00|153.32|151.12|155.56|153.36|156.44|154.24|153.03|150.83|0
1713449100000|2024-04-18 14:05:00|155.46|153.26|151.38|149.18|155.46|153.26|151.29|149.09|0
1713449400000|2024-04-18 14:10:00|151.58|149.38|151.19|148.99|152.83|150.63|151.09|148.89|0
1713449700000|2024-04-18 14:15:00|151.09|148.89|150.17|147.97|151.48|149.28|149.66|147.46|0
1713450000000|2024-04-18 14:20:00|150.46|148.26|150.94|148.74|151.71|149.51|150.27|148.07|0
1713450300000|2024-04-18 14:25:00|151.03|148.83|149.79|147.59|151.13|148.93|149.02|146.82|0
1713450600000|2024-04-18 14:30:00|149.59|147.39|147.88|145.68|149.69|147.49|147.88|145.68|0
1713450900000|2024-04-18 14:35:00|147.98|145.78|147.88|145.68|148.36|146.16|145.81|143.61|0
1713451200000|2024-04-18 14:40:00|147.79|145.59|146.28|144.08|148.35|146.15|145.81|143.61|0
1713451500000|2024-04-18 14:45:00|146.09|143.89|145.53|143.33|146.94|144.74|144.88|142.68|0
1713451800000|2024-04-18 14:50:00|145.62|143.42|145.81|143.61|146.65|144.45|144.78|142.58|0
1713452100000|2024-04-18 14:55:00|145.62|143.42|144.59|142.39|145.81|143.61|143.02|140.82|0
1713452400000|2024-04-18 15:00:00|144.41|142.21|145.29|143.09|146.73|144.53|144.13|141.93|0
1713452700000|2024-04-18 15:05:00|145.11|142.91|144.55|142.35|145.29|143.09|143.8|141.6|0
1713453000000|2024-04-18 15:10:00|144.36|142.16|143.34|141.14|144.64|142.44|143.25|141.05|0
1713453300000|2024-04-18 15:15:00|143.25|141.05|143.52|141.32|143.52|141.32|141.77|139.57|0
1713453600000|2024-04-18 15:20:00|143.34|141.14|141.34|139.14|143.61|141.41|141.15|138.95|0
1713453900000|2024-04-18 15:25:00|141.25|139.05|143.83|141.63|143.83|141.63|141.25|139.05|0
1713454200000|2024-04-18 15:30:00|143.74|141.54|143.83|141.63|144.57|142.37|143.08|140.88|0
1713454500000|2024-04-18 15:35:00|143.73|141.53|143.92|141.72|144.66|142.46|143.27|141.07|0
1713454800000|2024-04-18 15:40:00|144.1|141.9|144.47|142.27|145.46|143.26|144.1|141.9|0
1713455100000|2024-04-18 15:45:00|144.29|142.09|145.13|142.93|145.6|143.4|144.29|142.09|0
1713455400000|2024-04-18 15:50:00|145.22|143.02|145.03|142.83|145.88|143.68|144.47|142.27|0
1713455700000|2024-04-18 15:55:00|145.13|142.93|144.94|142.74|145.5|143.3|144.38|142.18|0
1713456000000|2024-04-18 16:00:00|144.84|142.64|145.12|142.92|145.31|143.11|143.35|141.15|0
1713456300000|2024-04-18 16:05:00|145.31|143.11|146.62|144.42|147.29|145.09|145.12|142.92|0
1713456600000|2024-04-18 16:10:00|146.53|144.33|146.61|144.41|146.8|144.6|144.85|142.65|0
1713456900000|2024-04-18 16:15:00|146.8|144.6|145.48|143.28|146.9|144.7|145.29|143.09|0
1713457200000|2024-04-18 16:20:00|145.57|143.37|146.13|143.93|146.32|144.12|145.1|142.9|0
1713457500000|2024-04-18 16:25:00|146.32|144.12|145.47|143.27|146.51|144.31|145|142.8|0
1713457800000|2024-04-18 16:30:00|145.57|143.37|149.27|147.07|149.46|147.26|145.47|143.27|0
1713458100000|2024-04-18 16:35:00|149.18|146.98|146.7|144.5|149.27|147.07|145.47|143.27|0
1713458400000|2024-04-18 16:40:00|146.51|144.31|148.31|146.11|149.17|146.97|146.41|144.21|0
1713458700000|2024-04-18 16:45:00|148.21|146.01|150.4|148.2|151.68|149.48|148.21|146.01|0
1713459000000|2024-04-18 16:50:00|150.2|148|153.86|151.66|154.55|152.35|150.2|148|0
1713459300000|2024-04-18 16:55:00|153.96|151.76|154.25|152.05|154.74|152.54|152.7|150.5|0
1713459600000|2024-04-18 17:00:00|154.45|152.25|154.15|151.95|154.45|152.25|152.69|150.49|0
1713459900000|2024-04-18 17:05:00|154.35|152.15|154.25|152.05|155.52|153.32|153.96|151.76|0
1713460200000|2024-04-18 17:10:00|154.15|151.95|156.17|153.97|156.96|154.76|154.15|151.95|0
1713460500000|2024-04-18 17:15:00|156.27|154.07|158.64|156.44|160.34|158.14|155.77|153.57|0
1713460800000|2024-04-18 17:20:00|158.34|156.14|161.75|159.55|161.75|159.55|157.85|155.65|0
1713461100000|2024-04-18 17:25:00|161.85|159.65|156.36|154.16|161.85|159.65|156.36|154.16|0
1713461400000|2024-04-18 17:30:00|156.26|154.06|158.44|156.24|158.94|156.74|156.16|153.96|0
1713461700000|2024-04-18 17:35:00|158.34|156.14|159.23|157.03|159.83|157.63|157.54|155.34|0
1713462000000|2024-04-18 17:40:00|159.13|156.93|156.78|154.58|161.65|159.45|156.58|154.38|0
1713462300000|2024-04-18 17:45:00|156.98|154.78|158.11|155.91|158.91|156.71|156.98|154.78|0
1713462600000|2024-04-18 17:50:00|158.41|156.21|160.2|158|161.11|158.91|158.31|156.11|0
1713462900000|2024-04-18 17:55:00|160|157.8|158.9|156.7|160.71|158.51|158.7|156.5|0
1713463200000|2024-04-18 18:00:00|159.2|157|160|157.8|160.7|158.5|159|156.8|0
1713463500000|2024-04-18 18:05:00|160.2|158|161.1|158.9|161.91|159.71|159.7|157.5|0
1713463800000|2024-04-18 18:10:00|161.2|159|160.6|158.4|162.92|160.72|159.69|157.49|0
1713464100000|2024-04-18 18:15:00|160.7|158.5|158.19|155.99|160.7|158.5|157.4|155.2|0
1713464400000|2024-04-18 18:20:00|158.1|155.9|157.3|155.1|158.79|156.59|155.72|153.52|0
1713464700000|2024-04-18 18:25:00|157.79|155.59|159.19|156.99|159.79|157.59|155.92|153.72|0
1713465000000|2024-04-18 18:30:00|159.29|157.09|162.81|160.61|163.22|161.02|159.29|157.09|0
1713465300000|2024-04-18 18:35:00|162.61|160.41|161.39|159.19|162.61|160.41|160.59|158.39|0
1713465600000|2024-04-18 18:40:00|161.59|159.39|159.18|156.98|161.9|159.7|158.88|156.68|0
1713465900000|2024-04-18 18:45:00|159.48|157.28|159.08|156.88|160.48|158.28|158.88|156.68|0
1713466200000|2024-04-18 18:50:00|159.28|157.08|160.68|158.48|161.39|159.19|159.28|157.08|0
1713466500000|2024-04-18 18:55:00|160.58|158.38|161.48|159.28|161.89|159.69|160.08|157.88|0
1713466800000|2024-04-18 19:00:00|161.38|159.18|158.77|156.57|161.48|159.28|157.48|155.28|0
1713467100000|2024-04-18 19:05:00|158.67|156.47|158.27|156.07|159.07|156.87|156.59|154.39|0
1713467400000|2024-04-18 19:10:00|158.17|155.97|158.67|156.47|159.27|157.07|156.09|153.89|0
1713467700000|2024-04-18 19:15:00|158.77|156.57|159.06|156.86|160.17|157.97|158.07|155.87|0
1713468000000|2024-04-18 19:20:00|158.86|156.66|157.97|155.77|160.16|157.96|157.07|154.87|0
1713468300000|2024-04-18 19:25:00|158.07|155.87|158.16|155.96|159.96|157.76|157.47|155.27|0
1713468600000|2024-04-18 19:30:00|158.06|155.86|156.48|154.28|158.16|155.96|156.48|154.28|0
1713468900000|2024-04-18 19:35:00|156.57|154.37|158.26|156.06|158.26|156.06|155.88|153.68|0
1713469200000|2024-04-18 19:40:00|157.96|155.76|156.18|153.98|158.26|156.06|155.98|153.78|0
1713469500000|2024-04-18 19:45:00|156.27|154.07|156.22|154.02|157.16|154.96|155.78|153.58|0
1713469800000|2024-04-18 19:50:00|156.07|153.87|159.75|157.55|159.75|157.55|154.11|151.91|0
1713470100000|2024-04-18 19:55:00|159.55|157.35|159.35|157.15|160.25|158.05|158.55|156.35|0
1713470400000|2024-04-18 20:00:00|159.25|157.05|158.45|156.25|160.95|158.75|156.86|154.66|0
1713470700000|2024-04-18 20:05:00|158.55|156.35|158.44|156.24|159.94|157.74|158.44|156.24|0
1713471000000|2024-04-18 20:10:00|158.54|156.34|158.84|156.64|159.04|156.84|157.95|155.75|0
1713471300000|2024-04-18 20:15:00|158.94|156.54|158.94|156.54|159.04|156.64|158.34|155.94|0
1713471600000|2024-04-18 20:20:00|159.04|156.64|159.04|156.64|159.54|157.14|158.84|156.44|0
1713471900000|2024-04-18 20:25:00|159.14|156.74|159.23|156.83|159.63|157.23|158.93|156.53|0
1713472200000|2024-04-18 20:30:00|159.13|156.73|159.63|157.23|159.63|157.23|159.03|156.63|0
1713472500000|2024-04-18 20:35:00|159.53|157.13|160.13|157.73|160.13|157.73|159.33|156.93|0
1713472800000|2024-04-18 20:40:00|160.03|157.63|160.73|158.33|160.73|158.33|159.83|157.43|0
1713473100000|2024-04-18 20:45:00|160.78|158.38|160.83|158.43|160.93|158.53|160.53|158.13|0
1713473400000|2024-04-18 20:50:00|160.93|158.53|160.32|157.92|160.93|158.53|159.92|157.52|0
1713473700000|2024-04-18 20:55:00|160.22|157.82|159.57|157.17|160.32|157.92|159.47|157.07|0
1713474000000|2024-04-18 21:00:00|159.87|157.47|159.69|157.29|159.87|157.47|159.6|157.2|0
1713474300000|2024-04-18 21:05:00|159.67|157.27|159.7|157.3|159.7|157.3|159.67|157.27|0
1713474600000|2024-04-18 21:10:00|159.69|157.29|159.71|157.31|159.73|157.33|159.68|157.28|0
1713474900000|2024-04-18 21:15:00|159.73|157.33|159.8|157.4|159.84|157.44|159.73|157.33|0
1713475200000|2024-04-18 21:20:00|159.89|157.49|159.9|157.5|159.96|157.56|159.84|157.44|0
1713475500000|2024-04-18 21:25:00|159.86|157.46|160.05|157.65|160.2|157.8|159.77|157.37|0
1713475800000|2024-04-18 21:30:00|160.27|157.87|160.31|157.91|160.31|157.91|160.24|157.84|0
1713476100000|2024-04-18 21:35:00|160.28|157.88|160.11|157.71|160.31|157.91|160.06|157.66|0
1713476400000|2024-04-18 21:40:00|160.09|157.69|160.07|157.67|160.16|157.76|160.07|157.67|0
1713476700000|2024-04-18 21:45:00|160.1|157.7|160.07|157.67|160.11|157.71|160.01|157.61|0
1713477000000|2024-04-18 21:50:00|160.01|157.61|160.08|157.68|160.1|157.7|159.98|157.58|0
1713477300000|2024-04-18 21:55:00|160.01|157.61|160.08|157.68|160.09|157.69|159.86|157.46|0
1713477600000|2024-04-18 22:00:00|159.54|157.14|158.39|155.99|159.54|157.14|158.39|155.99|0
1713477900000|2024-04-18 22:05:00|158.49|156.09|158.29|155.89|158.79|156.39|158.09|155.69|0
1713478200000|2024-04-18 22:10:00|158.39|155.99|158.34|155.94|158.49|156.09|158.19|155.79|0
1713478500000|2024-04-18 22:15:00|158.29|155.89|158.68|156.28|158.74|156.34|158.29|155.89|0
1713478800000|2024-04-18 22:20:00|158.58|156.18|158.78|156.38|158.78|156.38|158.48|156.08|0
1713479100000|2024-04-18 22:25:00|158.68|156.28|158.78|156.38|158.78|156.38|158.58|156.18|0
1713479400000|2024-04-18 22:30:00|158.68|156.28|158.78|156.38|159.03|156.63|158.48|156.08|0
1713479700000|2024-04-18 22:35:00|158.83|156.43|158.67|156.27|158.98|156.58|158.67|156.27|0
1713480000000|2024-04-18 22:40:00|158.77|156.37|159.02|156.62|159.07|156.67|158.77|156.37|0
1713480300000|2024-04-18 22:45:00|158.97|156.57|158.97|156.57|159.27|156.87|158.87|156.47|0
1713480600000|2024-04-18 22:50:00|159.07|156.67|159.77|157.37|159.97|157.57|158.97|156.57|0
1713480900000|2024-04-18 22:55:00|159.82|157.42|159.67|157.27|159.87|157.47|159.67|157.27|0
1713481200000|2024-04-18 23:00:00|159.77|157.37|160.06|157.66|160.32|157.92|159.67|157.27|0
1713481500000|2024-04-18 23:05:00|159.96|157.56|159.96|157.56|160.26|157.86|159.76|157.36|0
1713481800000|2024-04-18 23:10:00|159.86|157.46|159.86|157.46|159.96|157.56|159.66|157.26|0
1713482100000|2024-04-18 23:15:00|159.96|157.56|160.96|158.56|161.16|158.76|159.96|157.56|0
1713482400000|2024-04-18 23:20:00|161.06|158.66|160.76|158.36|161.06|158.66|160.26|157.86|0
1713482700000|2024-04-18 23:25:00|160.71|158.31|160.96|158.56|161.06|158.66|160.56|158.16|0
1713483000000|2024-04-18 23:30:00|160.91|158.51|160.81|158.41|161.06|158.66|160.55|158.15|0
1713483300000|2024-04-18 23:35:00|160.75|158.35|160.55|158.15|160.81|158.41|160.35|157.95|0
1713483600000|2024-04-18 23:40:00|160.5|158.1|160.75|158.35|161|158.6|160.45|158.05|0
1713483900000|2024-04-18 23:45:00|160.65|158.25|160.95|158.55|160.95|158.55|160.55|158.15|0
1713484200000|2024-04-18 23:50:00|161.05|158.65|161.81|159.41|164.09|161.69|160.95|158.55|0
1713484500000|2024-04-18 23:55:00|161.96|159.56|162.72|160.32|162.82|160.42|161.25|158.85|0
1713484800000|2024-04-19 00:00:00|162.56|160.16|162.46|160.06|163.22|160.82|162.05|159.65|0
1713485100000|2024-04-19 00:05:00|162.51|160.11|163.07|160.67|163.83|161.43|162.36|159.96|0
1713485400000|2024-04-19 00:10:00|163.17|160.77|164.19|161.79|165.01|162.61|163.17|160.77|0
1713485700000|2024-04-19 00:15:00|163.88|161.68|166.65|164.45|167.17|164.97|163.78|161.58|0
1713486000000|2024-04-19 00:20:00|166.76|164.56|168.82|166.62|170.06|167.86|166.65|164.45|0
1713486300000|2024-04-19 00:25:00|168.71|166.51|168.61|166.41|169.02|166.82|168.51|166.31|0
1713486600000|2024-04-19 00:30:00|168.5|166.3|168.71|166.51|169.85|167.65|168.5|166.3|0
1713486900000|2024-04-19 00:35:00|168.81|166.61|168.71|166.51|169.02|166.82|168.5|166.3|0
1713487200000|2024-04-19 00:40:00|168.81|166.61|168.81|166.61|169.43|167.23|168.6|166.4|0
1713487500000|2024-04-19 00:45:00|168.91|166.71|169.01|166.81|169.12|166.92|168.5|166.3|0
1713487800000|2024-04-19 00:50:00|169.07|166.87|170.52|168.32|170.67|168.47|168.91|166.71|0
1713488100000|2024-04-19 00:55:00|170.57|168.37|171.61|169.41|172.87|170.67|169.94|167.74|0
1713488400000|2024-04-19 01:00:00|171.71|169.51|174.66|172.46|175.08|172.88|170.88|168.68|0
1713488700000|2024-04-19 01:05:00|174.82|172.62|176.79|174.59|177.11|174.91|173.29|171.09|0
1713489000000|2024-04-19 01:10:00|176.68|174.48|178.39|176.19|178.61|176.41|175.93|173.73|0
1713489300000|2024-04-19 01:15:00|178.07|175.87|178.29|175.21|179.69|177.49|177.75|175|0
1713489600000|2024-04-19 01:20:00|178.08|175|179.75|176.67|181.16|178.08|177.76|174.68|0
1713489900000|2024-04-19 01:25:00|179.8|176.72|185.98|182.9|186.42|183.34|179.69|176.61|0
1713490200000|2024-04-19 01:30:00|186.2|183.12|199.78|193.18|201.76|196.92|185.87|182.79|0
1713490500000|2024-04-19 01:35:00|199.83|193.23|204.73|198.13|205.12|198.52|198.61|192.01|0
1713490800000|2024-04-19 01:40:00|203.48|196.88|208.06|201.46|208.4|201.8|201.45|194.85|0
1713491100000|2024-04-19 01:45:00|208.17|201.57|202.75|196.15|208.17|201.57|202.53|195.93|0
1713491400000|2024-04-19 01:50:00|202.98|196.38|195.4|188.8|203.2|196.6|195.06|188.46|0
1713491700000|2024-04-19 01:55:00|195.56|188.96|198.45|191.85|201.04|194.44|194.73|188.13|0
1713492000000|2024-04-19 02:00:00|198.34|191.74|200.65|194.05|202.29|195.69|197.67|191.07|0
1713492300000|2024-04-19 02:05:00|200.36|193.76|202.6|198.2|202.85|198.2|200.08|193.48|0
1713492600000|2024-04-19 02:10:00|202.14|197.74|206.83|202.43|207.47|203.07|202.14|197.74|0
1713492900000|2024-04-19 02:15:00|207.18|202.78|208.59|203.09|208.59|204.16|204.99|200.59|0
1713493200000|2024-04-19 02:20:00|208.65|203.15|206.46|200.96|210.21|204.71|204.45|198.95|0
1713493500000|2024-04-19 02:25:00|207.93|202.43|205.48|199.98|208.9|203.4|205.14|199.64|0
1713493800000|2024-04-19 02:30:00|206.55|201.05|207.42|203.02|208.11|203.71|205.1|199.87|0
1713494100000|2024-04-19 02:35:00|207.14|202.74|204.76|200.36|207.14|202.74|203.07|198.67|0
1713494400000|2024-04-19 02:40:00|204.7|200.3|205.88|201.48|206.85|202.45|203.8|199.4|0
1713494700000|2024-04-19 02:45:00|205.72|201.32|207.76|203.36|209.13|204.73|203.63|199.23|0
1713495000000|2024-04-19 02:50:00|207.19|202.79|204.3|199.9|207.41|203.01|203.57|199.17|0
1713495300000|2024-04-19 02:55:00|204.18|199.78|197.13|192.73|205.39|200.99|197.13|192.73|0
1713495600000|2024-04-19 03:00:00|197.41|193.01|196.91|192.51|199.48|195.08|196.57|192.17|0
1713495900000|2024-04-19 03:05:00|197.07|192.67|194.35|189.95|197.46|193.06|194.35|189.95|0
1713496200000|2024-04-19 03:10:00|194.57|190.17|194.18|189.78|196.07|191.67|192.86|188.46|0
1713496500000|2024-04-19 03:15:00|194.68|190.28|191.92|187.52|195.68|191.28|190.66|186.26|0
1713496800000|2024-04-19 03:20:00|192.31|187.91|191.97|187.57|193.3|188.9|191.09|186.69|0
1713497100000|2024-04-19 03:25:00|192.08|187.68|190.48|186.08|192.31|187.91|190.26|185.86|0
1713497400000|2024-04-19 03:30:00|190.32|185.92|191.09|186.69|191.86|187.46|188.24|183.84|0
1713497700000|2024-04-19 03:35:00|191.14|186.74|191.31|186.91|191.53|187.13|189.66|185.26|0
1713498000000|2024-04-19 03:40:00|191.58|187.18|189.55|185.15|191.58|187.18|189|184.6|0
1713498300000|2024-04-19 03:45:00|189.44|185.04|190.09|185.69|191.35|186.95|189.05|184.65|0
1713498600000|2024-04-19 03:50:00|189.98|185.58|188.67|184.27|191.79|187.39|187.52|183.12|0
1713498900000|2024-04-19 03:55:00|188.61|184.21|188.99|184.59|189.65|185.25|188.17|183.77|0
1713499200000|2024-04-19 04:00:00|188.39|183.99|187.36|182.96|188.99|184.59|186.17|181.77|0
1713499500000|2024-04-19 04:05:00|187.41|183.01|187.35|182.95|187.41|183.01|185.73|181.33|0
1713499800000|2024-04-19 04:10:00|187.3|182.9|187.79|183.39|188.17|183.77|186.81|182.41|0
1713500100000|2024-04-19 04:15:00|187.9|183.5|187.24|182.84|188.06|183.66|187.02|182.62|0
1713500400000|2024-04-19 04:20:00|187.18|182.78|186.59|182.19|187.46|183.06|185.51|181.11|0
1713500700000|2024-04-19 04:25:00|186.7|182.3|186.1|181.7|187.18|182.78|186.05|181.65|0
1713501000000|2024-04-19 04:30:00|186.15|181.75|186.58|182.18|187.07|182.67|186.05|181.65|0
1713501300000|2024-04-19 04:35:00|186.53|182.13|185.83|181.43|186.69|182.29|185.45|181.05|0
1713501600000|2024-04-19 04:40:00|186.04|181.64|185.5|181.1|186.15|181.75|185.01|180.61|0
1713501900000|2024-04-19 04:45:00|185.44|181.04|187.12|182.72|187.34|182.94|185.12|180.72|0
1713502200000|2024-04-19 04:50:00|187.17|182.77|187.77|183.37|188.2|183.8|186.9|182.5|0
1713502500000|2024-04-19 04:55:00|187.88|183.48|187.33|182.93|188.31|183.91|187.27|182.87|0
1713502800000|2024-04-19 05:00:00|187.44|183.04|186.89|182.49|187.87|183.47|186.46|182.06|0
1713503100000|2024-04-19 05:05:00|186.73|182.33|186.46|182.06|186.84|182.44|185.38|180.98|0
1713503400000|2024-04-19 05:10:00|186.4|182|186.99|183.69|187.1|183.8|185.37|181.68|0
1713503700000|2024-04-19 05:15:00|187.1|183.8|188.67|185.37|189.33|186.03|186.61|183.31|0
1713504000000|2024-04-19 05:20:00|188.4|185.1|186.17|182.87|188.4|185.1|186.01|182.71|0
1713504300000|2024-04-19 05:25:00|186.12|182.82|185.25|181.95|186.17|182.87|185.09|181.79|0
1713504600000|2024-04-19 05:30:00|185.2|181.9|187.2|183.9|187.2|183.9|185.2|181.9|0
1713504900000|2024-04-19 05:35:00|187.25|183.95|186.49|183.19|188.01|184.71|186.16|182.86|0
1713505200000|2024-04-19 05:40:00|186.54|183.24|185.03|181.73|186.65|183.35|184.44|181.14|0
1713505500000|2024-04-19 05:45:00|184.81|181.51|185.29|181.99|185.73|182.43|184.43|181.13|0
1713505800000|2024-04-19 05:50:00|185.57|182.27|184.59|181.29|185.89|182.59|184.43|181.13|0
1713506100000|2024-04-19 05:55:00|184.7|181.4|185.56|182.26|185.56|182.26|184.43|181.13|0
1713506400000|2024-04-19 06:00:00|185.61|182.31|185.56|182.26|187.62|184.32|185.45|182.15|0
1713506700000|2024-04-19 06:05:00|185.77|182.47|184.42|181.12|185.99|182.69|184.42|181.12|0
1713507000000|2024-04-19 06:10:00|184.53|181.23|179.71|176.41|184.69|181.39|178.74|175.44|0
1713507300000|2024-04-19 06:15:00|179.82|176.52|179.39|176.09|179.87|176.57|177.63|174.33|0
1713507600000|2024-04-19 06:20:00|179.33|176.03|179.12|175.82|179.33|176.03|178.16|174.86|0
1713507900000|2024-04-19 06:25:00|179.17|175.87|179.33|176.03|179.54|176.24|178.16|174.86|0
1713508200000|2024-04-19 06:30:00|179.28|175.98|177.63|174.33|179.33|176.03|175.99|172.69|0
1713508500000|2024-04-19 06:35:00|177.73|174.43|176.52|173.22|177.73|174.43|175.83|172.53|0
1713508800000|2024-04-19 06:40:00|176.2|172.9|174.56|171.26|177.5|174.2|174.51|171.21|0
1713509100000|2024-04-19 06:45:00|174.61|171.31|175.66|172.36|175.66|172.36|174.14|170.84|0
1713509400000|2024-04-19 06:50:00|175.71|172.41|174.77|171.47|175.82|172.52|174.56|171.26|0
1713509700000|2024-04-19 06:55:00|174.93|171.63|175.5|172.2|175.71|172.41|174.45|171.15|0
1713510000000|2024-04-19 07:00:00|175.08|171.78|175.08|171.78|175.6|172.3|173.09|169.79|0
1713510300000|2024-04-19 07:05:00|174.97|171.67|173.03|169.73|175.18|171.88|172.77|169.47|0
1713510600000|2024-04-19 07:10:00|173.19|169.89|172.54|169.24|174.27|170.97|170.86|167.56|0
1713510900000|2024-04-19 07:15:00|172.44|169.14|173.22|169.92|173.59|170.29|172.28|168.98|0
1713511200000|2024-04-19 07:20:00|173.17|169.87|173.9|170.6|173.9|170.6|172.12|168.82|0
1713511500000|2024-04-19 07:25:00|173.79|170.49|172.12|168.82|174.11|170.81|171.5|168.2|0
1713511800000|2024-04-19 07:30:00|172.43|169.13|174.73|171.43|175.26|171.96|172.43|169.13|0
1713512100000|2024-04-19 07:35:00|174.84|171.54|174.21|170.91|175.1|171.8|173.47|170.17|0
1713512400000|2024-04-19 07:40:00|174.26|170.96|173.52|170.22|175.26|171.96|172.74|169.44|0
1713512700000|2024-04-19 07:45:00|173.68|170.38|174.05|170.75|174.1|170.8|172.53|169.23|0
1713513000000|2024-04-19 07:50:00|173.89|170.59|173.78|170.48|174.1|170.8|172.94|169.64|0
1713513300000|2024-04-19 07:55:00|173.67|170.37|171.82|168.52|173.67|170.37|171.62|168.32|0
1713513600000|2024-04-19 08:00:00|171.93|168.63|171.82|168.52|172.87|169.57|171.41|168.11|0
1713513900000|2024-04-19 08:05:00|172.13|168.83|172.55|169.25|174.02|170.72|171.61|168.31|0
1713514200000|2024-04-19 08:10:00|172.24|168.94|174.02|170.72|175.28|171.98|172.19|168.89|0
1713514500000|2024-04-19 08:15:00|173.91|170.61|168.84|165.54|173.91|170.61|168.74|165.44|0
1713514800000|2024-04-19 08:20:00|168.9|165.6|169.36|166.06|169.98|166.68|168.84|165.54|0
1713515100000|2024-04-19 08:25:00|169.25|165.95|169.74|166.44|169.74|166.44|168.01|164.71|0
1713515400000|2024-04-19 08:30:00|169.85|166.55|171.46|168.16|171.67|168.37|169.12|165.82|0
1713515700000|2024-04-19 08:35:00|171.41|168.11|171.07|167.77|172.45|169.15|170.5|167.2|0
1713516000000|2024-04-19 08:40:00|171.18|167.88|172.7|169.4|172.91|169.61|171.13|167.83|0
1713516300000|2024-04-19 08:45:00|172.8|169.5|171.33|168.03|173.01|169.71|171.23|167.93|0
1713516600000|2024-04-19 08:50:00|171.43|168.13|170.8|167.5|171.43|168.13|170.23|166.93|0
1713516900000|2024-04-19 08:55:00|170.91|167.61|171.22|167.92|171.96|168.66|170.44|167.14|0
1713517200000|2024-04-19 09:00:00|171.33|168.03|169.96|166.66|171.43|168.13|168.93|165.63|0
1713517500000|2024-04-19 09:05:00|169.86|166.56|170.38|167.08|171.32|168.02|169.65|166.35|0
1713517800000|2024-04-19 09:10:00|170.48|167.18|171.21|167.91|171.32|168.02|169.96|166.66|0
1713518100000|2024-04-19 09:15:00|171.16|167.86|170.17|166.87|171.21|167.91|169.33|166.03|0
1713518400000|2024-04-19 09:20:00|170.22|166.92|169.39|166.09|170.27|166.97|168.81|165.51|0
1713518700000|2024-04-19 09:25:00|169.33|166.03|167.05|164.85|169.61|166.31|166.89|164.19|0
1713519000000|2024-04-19 09:30:00|167|164.8|165.81|163.61|167.15|164.95|165.7|163.5|0
1713519300000|2024-04-19 09:35:00|165.91|163.71|165.7|163.5|166.01|163.81|165.29|163.09|0
1713519600000|2024-04-19 09:40:00|165.8|163.6|166.19|163.99|166.73|164.53|165.57|163.37|0
1713519900000|2024-04-19 09:45:00|166.29|164.09|166.08|163.88|166.4|164.2|165.57|163.37|0
1713520200000|2024-04-19 09:50:00|165.67|163.47|166.24|164.04|166.7|164.5|165.47|163.27|0
1713520500000|2024-04-19 09:55:00|166.18|163.98|167.11|164.91|167.22|165.02|165.67|163.47|0
1713520800000|2024-04-19 10:00:00|166.91|164.71|166.7|164.5|167.22|165.02|166.13|163.93|0
1713521100000|2024-04-19 10:05:00|166.59|164.39|164.53|162.33|166.59|164.39|163.92|161.72|0
1713521400000|2024-04-19 10:10:00|164.63|162.43|165.97|163.77|166.28|164.08|164.04|161.84|0
1713521700000|2024-04-19 10:15:00|165.92|163.72|167.05|164.85|167.26|165.06|165.92|163.72|0
1713522000000|2024-04-19 10:20:00|167.16|164.96|168.82|166.62|168.82|166.62|167.16|164.96|0
1713522300000|2024-04-19 10:25:00|168.72|166.52|168.32|166.12|169.46|167.26|167.11|164.91|0
1713522600000|2024-04-19 10:30:00|168.21|166.01|168|165.8|168.89|166.69|167.79|165.59|0
1713522900000|2024-04-19 10:35:00|168.1|165.9|169.25|167.05|169.56|167.36|167.9|165.7|0
1713523200000|2024-04-19 10:40:00|169.46|167.26|170.08|167.88|170.5|168.3|168.52|166.32|0
1713523500000|2024-04-19 10:45:00|170.14|167.94|169.03|166.83|170.14|167.94|168.62|166.42|0
1713523800000|2024-04-19 10:50:00|168.93|166.73|169.76|167.56|170.45|168.25|168.78|166.58|0
1713524100000|2024-04-19 10:55:00|169.87|167.67|167.06|164.86|169.97|167.77|166.75|164.55|0
1713524400000|2024-04-19 11:00:00|166.75|164.55|167.47|165.27|167.99|165.79|166.02|163.82|0
1713524700000|2024-04-19 11:05:00|167.57|165.37|168.09|165.89|168.4|166.2|167.26|165.06|0
1713525000000|2024-04-19 11:10:00|167.99|165.79|168.5|166.3|169.13|166.93|167.05|164.85|0
1713525300000|2024-04-19 11:15:00|168.61|166.41|166.02|163.82|168.71|166.51|165.09|162.89|0
1713525600000|2024-04-19 11:20:00|166.12|163.92|164.78|162.58|166.53|164.33|164.78|162.58|0
1713525900000|2024-04-19 11:25:00|164.88|162.68|164.17|161.97|164.88|162.68|163.45|161.25|0
1713526200000|2024-04-19 11:30:00|163.86|161.66|163.04|160.84|163.86|161.66|162.33|160.13|0
1713526500000|2024-04-19 11:35:00|162.94|160.74|162.33|160.13|163.25|161.05|162.33|160.13|0
1713526800000|2024-04-19 11:40:00|162.03|159.83|161.22|159.02|162.03|159.83|160.51|158.31|0
1713527100000|2024-04-19 11:45:00|161.52|159.32|163.65|161.45|163.75|161.55|161.52|159.32|0
1713527400000|2024-04-19 11:50:00|163.55|161.35|163.34|161.14|164.41|162.21|163.24|161.04|0
1713527700000|2024-04-19 11:55:00|163.29|161.09|161.41|159.21|163.29|161.09|161.41|159.21|0
1713528000000|2024-04-19 12:00:00|161.61|159.41|162.93|160.73|163.44|161.24|161.41|159.21|0
1713528300000|2024-04-19 12:05:00|163.03|160.83|163.03|160.83|163.95|161.75|162.83|160.63|0
1713528600000|2024-04-19 12:10:00|162.93|160.73|160.5|158.3|163.13|160.93|160.5|158.3|0
1713528900000|2024-04-19 12:15:00|160.6|158.4|158.92|156.72|161.2|159|158.72|156.52|0
1713529200000|2024-04-19 12:20:00|159.12|156.92|158.51|156.31|159.12|156.92|157.12|154.92|0
1713529500000|2024-04-19 12:25:00|158.61|156.41|157.56|155.36|159.11|156.91|157.12|154.92|0
1713529800000|2024-04-19 12:30:00|157.46|155.26|155.82|153.62|158.01|155.81|155.43|153.23|0
1713530100000|2024-04-19 12:35:00|156.22|154.02|156.91|154.71|156.91|154.71|155.92|153.72|0
1713530400000|2024-04-19 12:40:00|156.81|154.61|158.2|156|159.41|157.21|156.71|154.51|0
1713530700000|2024-04-19 12:45:00|158.26|156.06|158.3|156.1|159.61|157.41|158.26|156.06|0
1713531000000|2024-04-19 12:50:00|158.2|156|158.5|156.3|158.9|156.7|157.9|155.7|0
1713531300000|2024-04-19 12:55:00|158.4|156.2|158.9|156.7|159.6|157.4|158.1|155.9|0
1713531600000|2024-04-19 13:00:00|159.25|157.05|158.97|156.77|161.79|159.59|157.1|154.9|0
1713531900000|2024-04-19 13:05:00|159.07|156.87|160.17|157.97|160.72|158.52|159.07|156.87|0
1713532200000|2024-04-19 13:10:00|160.07|157.87|160.87|158.67|160.97|158.77|159.26|157.06|0
1713532500000|2024-04-19 13:15:00|160.82|158.62|161.07|158.87|161.22|159.02|160.16|157.96|0
1713532800000|2024-04-19 13:20:00|160.97|158.77|160.41|158.21|161.67|159.47|160.41|158.21|0
1713533100000|2024-04-19 13:25:00|160.46|158.26|160.06|157.86|162.99|160.79|159.76|157.56|0
1713533400000|2024-04-19 13:30:00|159.76|157.56|160.16|157.96|162.48|160.28|158.45|156.25|0
1713533700000|2024-04-19 13:35:00|160.26|158.06|160.86|158.66|162.17|159.97|159.55|157.35|0
1713534000000|2024-04-19 13:40:00|160.56|158.36|155.78|153.58|161.56|159.36|155.58|153.38|0
1713534300000|2024-04-19 13:45:00|155.88|153.68|157.76|155.56|157.77|155.57|154.2|152|0
1713534600000|2024-04-19 13:50:00|158.47|156.27|155.78|153.58|160.78|158.58|155.49|153.29|0
1713534900000|2024-04-19 13:55:00|156.18|153.98|156.58|154.38|157.18|154.98|154.69|152.49|0
1713535200000|2024-04-19 14:00:00|156.78|154.58|156.77|154.57|158.08|155.88|154.89|152.69|0
1713535500000|2024-04-19 14:05:00|156.87|154.67|157.17|154.97|157.57|155.37|155.58|153.38|0
1713535800000|2024-04-19 14:10:00|157.37|155.17|159.99|157.79|160.29|158.09|157.27|155.07|0
1713536100000|2024-04-19 14:15:00|159.58|157.38|162.02|159.82|162.33|160.13|159.18|156.98|0
1713536400000|2024-04-19 14:20:00|162.12|159.92|163.86|161.66|163.86|161.66|160.29|158.09|0
1713536700000|2024-04-19 14:25:00|163.45|161.25|161.91|159.71|164.9|162.7|161.91|159.71|0
1713537000000|2024-04-19 14:30:00|161.4|159.2|161.71|159.51|162.52|160.32|159.47|157.27|0
1713537300000|2024-04-19 14:35:00|161.81|159.61|164.48|162.28|164.89|162.69|161.81|159.61|0
1713537600000|2024-04-19 14:40:00|164.17|161.97|160.48|158.28|164.68|162.48|160.48|158.28|0
1713537900000|2024-04-19 14:45:00|160.58|158.38|160.17|157.97|160.99|158.79|158.56|156.36|0
1713538200000|2024-04-19 14:50:00|159.87|157.67|159.16|156.96|160.88|158.68|158.15|155.95|0
1713538500000|2024-04-19 14:55:00|159.26|157.06|160.98|158.78|161.7|159.5|159.06|156.86|0
1713538800000|2024-04-19 15:00:00|161.08|158.88|163.19|160.99|163.74|161.54|161.08|158.88|0
1713539100000|2024-04-19 15:05:00|162.98|160.78|160.12|157.92|163.5|161.3|159.82|157.62|0
1713539400000|2024-04-19 15:10:00|159.72|157.52|161.34|159.14|161.85|159.65|159.41|157.21|0
1713539700000|2024-04-19 15:15:00|161.44|159.24|163.59|161.39|163.8|161.6|160.93|158.73|0
1713540000000|2024-04-19 15:20:00|163.39|161.19|164.73|162.53|164.73|162.53|163.18|160.98|0
1713540300000|2024-04-19 15:25:00|164.62|162.42|163.9|161.7|164.83|162.63|163.69|161.49|0
1713540600000|2024-04-19 15:30:00|164|161.8|165.93|163.73|166.04|163.84|162.97|160.77|0
1713540900000|2024-04-19 15:35:00|165.83|163.63|164.28|162.08|166.87|164.67|164.17|161.97|0
1713541200000|2024-04-19 15:40:00|164.17|161.97|164.17|161.97|165.62|163.42|163.25|161.05|0
1713541500000|2024-04-19 15:45:00|164.38|162.18|164.07|161.87|164.48|162.28|162.94|160.74|0
1713541800000|2024-04-19 15:50:00|163.86|161.66|165.72|163.52|165.82|163.62|163.25|161.05|0
1713542100000|2024-04-19 15:55:00|165.82|163.62|167.69|165.49|168.27|166.07|165.3|163.1|0
1713542400000|2024-04-19 16:00:00|167.8|165.6|167.9|165.7|168.21|166.01|164.99|162.79|0
1713542700000|2024-04-19 16:05:00|167.8|165.6|168.74|166.54|170.11|167.91|167.48|165.28|0
1713543000000|2024-04-19 16:10:00|168.95|166.75|173.29|171.09|173.51|171.31|168.63|166.43|0
1713543300000|2024-04-19 16:15:00|173.51|171.31|172.58|170.38|175.66|173.46|171.51|169.31|0
1713543600000|2024-04-19 16:20:00|172.69|170.49|172.9|170.7|173.11|170.91|171.18|168.98|0
1713543900000|2024-04-19 16:25:00|172.79|170.59|174.08|171.88|174.08|171.88|171.61|169.41|0
1713544200000|2024-04-19 16:30:00|173.97|171.77|172.46|170.26|174.08|171.88|172.46|170.26|0
1713544500000|2024-04-19 16:35:00|172.25|170.05|174.19|171.99|174.24|172.04|172.04|169.84|0
1713544800000|2024-04-19 16:40:00|174.29|172.09|170.75|168.55|174.51|172.31|170.53|168.33|0
1713545100000|2024-04-19 16:45:00|170.96|168.76|171.61|169.41|172.79|170.59|169.05|166.85|0
1713545400000|2024-04-19 16:50:00|171.5|169.3|170.12|167.92|171.5|169.3|166.97|164.77|0
1713545700000|2024-04-19 16:55:00|170.02|167.82|167.38|165.18|170.02|167.82|167.28|165.08|0
1713546000000|2024-04-19 17:00:00|167.49|165.29|166.76|164.56|168.12|165.92|165.71|163.51|0
1713546300000|2024-04-19 17:05:00|166.65|164.45|166.02|163.82|167.7|165.5|165.82|163.62|0
1713546600000|2024-04-19 17:10:00|166.23|164.03|166.85|164.65|167.27|165.07|165.5|163.3|0
1713546900000|2024-04-19 17:15:00|166.75|164.55|165.19|162.99|168.42|166.22|164.67|162.47|0
1713547200000|2024-04-19 17:20:00|164.98|162.78|166.54|164.34|167.37|165.17|164.67|162.47|0
1713547500000|2024-04-19 17:25:00|166.64|164.44|169.47|167.27|170|167.8|166.02|163.82|0
1713547800000|2024-04-19 17:30:00|169.58|167.38|167.68|165.48|169.58|167.38|166.85|164.65|0
1713548100000|2024-04-19 17:35:00|167.58|165.38|169.68|167.48|169.68|167.48|167.37|165.17|0
1713548400000|2024-04-19 17:40:00|169.26|167.06|168.41|166.21|169.26|167.06|167.36|165.16|0
1713548700000|2024-04-19 17:45:00|168.1|165.9|165.18|162.98|168.2|166|165.18|162.98|0
1713549000000|2024-04-19 17:50:00|165.07|162.87|162.29|160.09|165.18|162.98|161.99|159.79|0
1713549300000|2024-04-19 17:55:00|162.19|159.99|166.8|164.6|167.67|165.47|161.58|159.38|0
1713549600000|2024-04-19 18:00:00|166.7|164.5|170.8|168.6|171.65|169.45|166.7|164.5|0
1713549900000|2024-04-19 18:05:00|170.69|168.49|170.58|168.38|172.82|170.62|167.64|165.44|0
1713550200000|2024-04-19 18:10:00|170.37|168.17|171|168.8|171|168.8|169|166.8|0
1713550500000|2024-04-19 18:15:00|170.9|168.7|170.05|167.85|172.92|170.72|169.73|167.53|0
1713550800000|2024-04-19 18:20:00|170.15|167.95|169.62|167.42|171.11|168.91|169.2|167|0
1713551100000|2024-04-19 18:25:00|169.73|167.53|174.31|172.11|174.42|172.22|169.73|167.53|0
1713551400000|2024-04-19 18:30:00|174.63|172.43|173.56|171.36|174.63|172.43|172.38|170.18|0
1713551700000|2024-04-19 18:35:00|173.34|171.14|178.18|175.98|178.29|176.09|173.02|170.82|0
1713552000000|2024-04-19 18:40:00|178.07|175.87|180.33|178.13|180.33|178.13|177.89|175.69|0
1713552300000|2024-04-19 18:45:00|179.94|177.74|178.85|176.65|181.7|179.5|178.3|176.1|0
1713552600000|2024-04-19 18:50:00|178.08|175.88|179.5|177.3|180.6|178.4|177.54|175.34|0
1713552900000|2024-04-19 18:55:00|179.94|177.74|177.97|175.77|179.94|177.74|176.56|174.36|0
1713553200000|2024-04-19 19:00:00|177.75|175.55|178.84|176.64|180.05|177.85|177.53|175.33|0
1713553500000|2024-04-19 19:05:00|179.06|176.86|177.31|175.11|181.25|179.05|176.77|174.57|0
1713553800000|2024-04-19 19:10:00|177.53|175.33|176.12|173.92|178.4|176.2|174.51|172.31|0
1713554100000|2024-04-19 19:15:00|175.9|173.7|176.66|174.46|178.73|176.53|175.85|173.65|0
1713554400000|2024-04-19 19:20:00|176.55|174.35|178.07|175.87|178.07|175.87|176.23|174.03|0
1713554700000|2024-04-19 19:25:00|178.29|176.09|177.2|175|178.94|176.74|175.25|173.05|0
1713555000000|2024-04-19 19:30:00|177.09|174.89|177.3|175.1|178.17|175.97|176.22|174.02|0
1713555300000|2024-04-19 19:35:00|177.19|174.99|179.81|176.95|181.46|179.26|177.09|174.34|0
1713555600000|2024-04-19 19:40:00|179.37|176.51|180.25|177.39|182.29|179.43|179.37|176.51|0
1713555900000|2024-04-19 19:45:00|180.14|177.28|179.59|176.73|182.56|179.7|178.39|175.53|0
1713556200000|2024-04-19 19:50:00|180.13|177.27|177.3|174.44|180.57|177.71|177.3|174.44|0
1713556500000|2024-04-19 19:55:00|177.41|174.55|176.65|173.35|178.17|175.31|174.81|171.95|0
1713556800000|2024-04-19 20:00:00|176.87|173.57|177.08|173.78|178.5|175.2|176.76|173.46|0
1713557100000|2024-04-19 20:05:00|177.19|173.89|176.97|174.77|178.61|175.31|176.86|173.89|0
1713557400000|2024-04-19 20:10:00|176.86|174.66|176.2|174|176.86|174.66|175.99|173.79|0
1713745200000|2024-04-22 00:20:00|167.11|164.91|167.22|165.02|167.64|165.44|167.01|164.81|0
1713745500000|2024-04-22 00:25:00|167.11|164.91|168.05|165.85|168.16|165.96|167.11|164.91|0
1713745800000|2024-04-22 00:30:00|168.16|165.96|168.68|166.48|168.89|166.69|168.05|165.85|0
1713746100000|2024-04-22 00:35:00|168.63|166.43|170.79|168.59|170.85|168.65|168.47|166.27|0
1713746400000|2024-04-22 00:40:00|170.58|168.38|171.64|169.44|172.82|170.62|170.15|167.95|0
1713746700000|2024-04-22 00:45:00|171.43|169.23|170.47|168.27|171.43|169.23|170.15|167.95|0
1713747000000|2024-04-22 00:50:00|170.42|168.22|170.68|168.48|172.17|169.97|170.36|168.16|0
1713747300000|2024-04-22 00:55:00|170.57|168.37|172.17|169.97|172.28|170.08|170.57|168.37|0
1713747600000|2024-04-22 01:00:00|171.96|169.76|172.17|169.97|172.38|170.18|171.53|169.33|0
1713747900000|2024-04-22 01:05:00|172.27|170.07|170.35|168.15|172.86|170.66|170.35|168.15|0
1713748200000|2024-04-22 01:10:00|170.25|168.05|169.45|167.25|170.46|168.26|169.19|166.99|0
1713748500000|2024-04-22 01:15:00|169.67|167.47|170.24|168.04|170.99|168.79|169.29|167.09|0
1713748800000|2024-04-22 01:20:00|170.3|168.1|170.45|168.25|170.46|168.26|169.61|167.41|0
1713749100000|2024-04-22 01:25:00|170.67|168.47|170.61|168.41|171.52|169.32|170.24|168.04|0
1713749400000|2024-04-22 01:30:00|170.66|168.46|171.83|169.63|171.83|169.63|170.13|167.93|0
1713749700000|2024-04-22 01:35:00|171.67|169.47|172.1|169.9|172.31|170.11|170.98|168.78|0
1713750000000|2024-04-22 01:40:00|172.04|169.84|171.29|169.09|172.26|170.06|171.24|169.04|0
1713750300000|2024-04-22 01:45:00|171.19|168.99|170.44|168.24|171.4|169.2|170.23|168.03|0
1713750600000|2024-04-22 01:50:00|170.23|168.03|171.03|168.83|171.13|168.93|170.02|167.82|0
1713750900000|2024-04-22 01:55:00|170.97|168.77|169.8|167.6|171.08|168.88|169.7|167.5|0
1713751200000|2024-04-22 02:00:00|169.75|167.55|170.22|168.02|170.54|168.34|169.59|167.39|0
1713751500000|2024-04-22 02:05:00|170.17|167.97|170.06|167.86|170.54|168.34|169.59|167.39|0
1713751800000|2024-04-22 02:10:00|170.01|167.81|170.54|168.34|170.59|168.39|169.8|167.6|0
1713752100000|2024-04-22 02:15:00|170.49|168.29|169.9|167.7|170.64|168.44|169.69|167.49|0
1713752400000|2024-04-22 02:20:00|169.85|167.65|169.53|167.33|169.9|167.7|169.16|166.96|0
1713752700000|2024-04-22 02:25:00|169.58|167.38|169.37|167.17|169.89|167.69|169.26|167.06|0
1713753000000|2024-04-22 02:30:00|169.26|167.06|169.31|167.11|169.47|167.27|169|166.8|0
1713753300000|2024-04-22 02:35:00|169.42|167.22|169.78|167.58|170|167.8|169.26|167.06|0
1713753600000|2024-04-22 02:40:00|169.84|167.64|170.31|168.11|170.31|168.11|169.68|167.48|0
1713753900000|2024-04-22 02:45:00|170.2|168|169.99|167.79|170.42|168.22|169.78|167.58|0
1713754200000|2024-04-22 02:50:00|169.88|167.68|169.99|167.79|170.26|168.06|169.78|167.58|0
1713754500000|2024-04-22 02:55:00|169.88|167.68|169.77|167.57|169.99|167.79|169.67|167.47|0
1713754800000|2024-04-22 03:00:00|169.72|167.52|169.35|167.15|169.77|167.57|169.35|167.15|0
1713755100000|2024-04-22 03:05:00|169.45|167.25|169.45|167.25|169.66|167.46|169.14|166.94|0
1713755400000|2024-04-22 03:10:00|169.51|167.31|169.45|167.25|169.56|167.36|169.24|167.04|0
1713755700000|2024-04-22 03:15:00|169.34|167.14|169.13|166.93|169.34|167.14|169.13|166.93|0
1713756000000|2024-04-22 03:20:00|169.03|166.83|169.13|166.93|169.18|166.98|168.92|166.72|0
1713756300000|2024-04-22 03:25:00|169.02|166.82|169.39|167.19|169.55|167.35|168.92|166.72|0
1713756600000|2024-04-22 03:30:00|169.34|167.14|170.18|167.98|170.61|168.41|169.23|167.03|0
1713756900000|2024-04-22 03:35:00|170.24|168.04|169.92|167.72|170.39|168.19|169.86|167.66|0
1713757200000|2024-04-22 03:40:00|169.97|167.77|170.5|168.3|170.6|168.4|169.76|167.56|0
1713757500000|2024-04-22 03:45:00|170.39|168.19|170.07|167.87|170.5|168.3|169.96|167.76|0
1713757800000|2024-04-22 03:50:00|169.96|167.76|169.85|167.65|170.07|167.87|169.54|167.34|0
1713758100000|2024-04-22 03:55:00|169.91|167.71|170.28|168.08|170.38|168.18|169.75|167.55|0
1713758400000|2024-04-22 04:00:00|170.38|168.18|170.17|167.97|170.49|168.29|169.96|167.76|0
1713758700000|2024-04-22 04:05:00|170.06|167.86|170.17|167.97|170.33|168.13|169.95|167.75|0
1713759000000|2024-04-22 04:10:00|170.22|168.02|170.06|167.86|170.27|168.07|169.95|167.75|0
1713759300000|2024-04-22 04:15:00|170.16|167.96|170.16|167.96|170.27|168.07|169.95|167.75|0
1713759600000|2024-04-22 04:20:00|170.22|168.02|170.26|168.06|170.37|168.17|170.16|167.96|0
1713759900000|2024-04-22 04:25:00|170.16|167.96|169.42|167.22|170.16|167.96|169.42|167.22|0
1713760200000|2024-04-22 04:30:00|169.15|166.95|168.89|166.69|169.15|166.95|168.57|166.37|0
1713760500000|2024-04-22 04:35:00|168.78|166.58|168.36|166.16|168.89|166.69|168.25|166.05|0
1713760800000|2024-04-22 04:40:00|168.25|166.05|168.35|166.15|168.67|166.47|168.25|166.05|0
1713761100000|2024-04-22 04:45:00|168.41|166.21|168.46|166.26|168.56|166.36|168.2|166|0
1713761400000|2024-04-22 04:50:00|168.35|166.15|168.24|166.04|168.56|166.36|168.03|165.83|0
1713761700000|2024-04-22 04:55:00|168.19|165.99|168.35|166.15|168.56|166.36|168.14|165.94|0
1713762000000|2024-04-22 05:00:00|168.45|166.25|168.45|166.25|168.77|166.57|168.24|166.04|0
1713762300000|2024-04-22 05:05:00|168.4|166.2|168.66|166.46|168.66|166.46|168.24|166.04|0
1713762600000|2024-04-22 05:10:00|168.76|166.56|168.55|166.35|168.76|166.56|168.34|166.14|0
1713762900000|2024-04-22 05:15:00|168.61|166.41|168.76|166.56|168.76|166.56|168.34|166.14|0
1713763200000|2024-04-22 05:20:00|168.86|166.66|168.55|166.35|169.08|166.88|168.34|166.14|0
1713763500000|2024-04-22 05:25:00|168.44|166.24|168.44|166.24|168.65|166.45|168.23|166.03|0
1713763800000|2024-04-22 05:30:00|168.54|166.34|168.02|165.82|168.6|166.4|168.02|165.82|0
1713764100000|2024-04-22 05:35:00|168.07|165.87|167.91|165.71|168.23|166.03|167.8|165.6|0
1713764400000|2024-04-22 05:40:00|167.8|165.6|167.8|165.6|168.22|166.02|167.59|165.39|0
1713764700000|2024-04-22 05:45:00|167.7|165.5|167.8|165.6|167.8|165.6|167.49|165.29|0
1713765000000|2024-04-22 05:50:00|167.9|165.7|167.38|165.18|168.11|165.91|167.17|164.97|0
1713765300000|2024-04-22 05:55:00|167.48|165.28|166.96|164.76|167.59|165.39|166.96|164.76|0
1713765600000|2024-04-22 06:00:00|167.06|164.86|166.64|164.44|167.11|164.91|166.43|164.23|0
1713765900000|2024-04-22 06:05:00|166.7|164.5|165.39|163.19|166.85|164.65|165.13|162.93|0
1713766200000|2024-04-22 06:10:00|165.34|163.14|165.59|163.39|166.22|164.02|164.97|162.77|0
1713766500000|2024-04-22 06:15:00|165.49|163.29|165.28|163.08|165.91|163.71|165.07|162.87|0
1713766800000|2024-04-22 06:20:00|165.38|163.18|164.22|162.02|168.15|165.95|164.11|161.91|0
1713767100000|2024-04-22 06:25:00|164.32|162.12|164.42|162.22|164.63|162.43|164.06|161.86|0
1713767400000|2024-04-22 06:30:00|164.37|162.17|164.94|162.74|164.94|162.74|164.27|162.07|0
1713767700000|2024-04-22 06:35:00|164.99|162.79|164.94|162.74|165.36|163.16|164.83|162.63|0
1713768000000|2024-04-22 06:40:00|164.83|162.63|164.62|162.42|165.35|163.15|164.62|162.42|0
1713768300000|2024-04-22 06:45:00|164.83|162.63|163.58|161.38|164.83|162.63|163.54|161.34|0
1713768600000|2024-04-22 06:50:00|163.69|161.49|163.74|161.54|163.95|161.75|163.48|161.28|0
1713768900000|2024-04-22 06:55:00|163.69|161.49|163.43|161.23|163.84|161.64|163.27|161.07|0
1713769200000|2024-04-22 07:00:00|163.58|161.38|163.47|161.27|163.99|161.79|163.37|161.17|0
1713769500000|2024-04-22 07:05:00|163.53|161.33|163.99|161.79|163.99|161.79|163.06|160.86|0
1713769800000|2024-04-22 07:10:00|163.89|161.69|165.34|163.14|165.55|163.35|163.68|161.48|0
1713770100000|2024-04-22 07:15:00|165.44|163.24|165.54|163.34|166.28|164.08|165.23|163.03|0
1713770400000|2024-04-22 07:20:00|165.65|163.45|165.66|163.46|165.86|163.66|165.02|162.82|0
1713770700000|2024-04-22 07:25:00|165.61|163.41|165.55|163.35|166.07|163.87|165.19|162.99|0
1713771000000|2024-04-22 07:30:00|165.44|163.24|166.17|163.97|166.38|164.18|165.44|163.24|0
1713771300000|2024-04-22 07:35:00|166.23|164.03|167.22|165.02|167.33|165.13|165.5|163.3|0
1713771600000|2024-04-22 07:40:00|167.33|165.13|166.9|164.7|167.7|165.5|166.8|164.6|0
1713771900000|2024-04-22 07:45:00|167.01|164.81|166.69|164.49|167.54|165.34|166.38|164.18|0
1713772200000|2024-04-22 07:50:00|166.8|164.6|167.85|165.65|167.95|165.75|166.8|164.6|0
1713772500000|2024-04-22 07:55:00|167.95|165.75|167.32|165.12|168.06|165.86|167.11|164.91|0
1713772800000|2024-04-22 08:00:00|167.53|165.33|167.95|165.75|168.16|165.96|166.9|164.7|0
1713773100000|2024-04-22 08:05:00|168.05|165.85|168.58|166.38|168.58|166.38|167.74|165.54|0
1713773400000|2024-04-22 08:10:00|168.26|166.06|166.79|164.59|168.47|166.27|166.68|164.48|0
1713773700000|2024-04-22 08:15:00|166.74|164.54|166.99|164.79|167.63|165.43|166.58|164.38|0
1713774000000|2024-04-22 08:20:00|166.68|164.48|166.31|164.11|166.78|164.58|165.94|163.74|0
1713774300000|2024-04-22 08:25:00|166.26|164.06|166.04|163.84|166.36|164.16|165|162.8|0
1713774600000|2024-04-22 08:30:00|165.84|163.64|165.41|163.21|166.41|164.21|165.21|163.01|0
1713774900000|2024-04-22 08:35:00|165.52|163.32|165.1|162.9|165.83|163.63|165.1|162.9|0
1713775200000|2024-04-22 08:40:00|165|162.8|167.19|164.99|167.3|165.1|164.89|162.69|0
1713775500000|2024-04-22 08:45:00|167.09|164.89|165.57|163.37|167.19|164.99|165.41|163.21|0
1713775800000|2024-04-22 08:50:00|165.62|163.42|164.99|162.79|166.24|164.04|164.99|162.79|0
1713776100000|2024-04-22 08:55:00|165.09|162.89|165.72|163.52|165.72|163.52|164.83|162.63|0
1713776400000|2024-04-22 09:00:00|165.77|163.57|164.05|161.85|165.93|163.73|163.84|161.64|0
1713776700000|2024-04-22 09:05:00|163.94|161.74|163.63|161.43|164.25|162.05|163.53|161.33|0
1713777000000|2024-04-22 09:10:00|163.73|161.53|163.42|161.22|163.84|161.64|163.37|161.17|0
1713777300000|2024-04-22 09:15:00|163.32|161.12|162.75|160.55|163.52|161.32|162.44|160.24|0
1713777600000|2024-04-22 09:20:00|162.8|160.6|162.69|160.49|163.42|161.22|162.69|160.49|0
1713777900000|2024-04-22 09:25:00|162.59|160.39|163|160.8|163.21|161.01|162.38|160.18|0
1713778200000|2024-04-22 09:30:00|163.1|160.9|163|160.8|163.41|161.21|162.59|160.39|0
1713778500000|2024-04-22 09:35:00|162.95|160.75|163.1|160.9|163.51|161.31|162.95|160.75|0
1713778800000|2024-04-22 09:40:00|163.31|161.11|160.38|158.18|163.31|161.11|159.77|157.57|0
1713779100000|2024-04-22 09:45:00|160.48|158.28|160.69|158.49|161.31|159.11|160.18|157.98|0
1713779400000|2024-04-22 09:50:00|160.79|158.59|160.99|158.79|161.2|159|160.69|158.49|0
1713779700000|2024-04-22 09:55:00|161.1|158.9|160.99|158.79|161.35|159.15|160.58|158.38|0
1713780000000|2024-04-22 10:00:00|160.89|158.69|160.06|157.86|160.89|158.69|159.86|157.66|0
1713780300000|2024-04-22 10:05:00|159.96|157.76|159.75|157.55|160.06|157.86|159.65|157.45|0
1713780600000|2024-04-22 10:10:00|159.65|157.45|159.75|157.55|159.96|157.76|159.14|156.94|0
1713780900000|2024-04-22 10:15:00|159.96|157.76|159.44|157.24|159.96|157.76|159.14|156.94|0
1713781200000|2024-04-22 10:20:00|159.34|157.14|159.49|157.29|159.85|157.65|159.14|156.94|0
1713781500000|2024-04-22 10:25:00|159.54|157.34|159.59|157.39|159.85|157.65|159.34|157.14|0
1713781800000|2024-04-22 10:30:00|159.64|157.44|160.51|158.31|160.77|158.57|159.64|157.44|0
1713782100000|2024-04-22 10:35:00|160.56|158.36|160.46|158.26|160.77|158.57|159.95|157.75|0
1713782400000|2024-04-22 10:40:00|160.51|158.31|160.92|158.72|161.18|158.98|160.36|158.16|0
1713782700000|2024-04-22 10:45:00|160.87|158.67|161.28|159.08|161.79|159.59|160.87|158.67|0
1713783000000|2024-04-22 10:50:00|161.38|159.18|161.17|158.97|161.79|159.59|161.07|158.87|0
1713783300000|2024-04-22 10:55:00|161.38|159.18|161.07|158.87|161.38|159.18|160.86|158.66|0
1713783600000|2024-04-22 11:00:00|161.17|158.97|161.89|159.69|162.2|160|160.96|158.76|0
1713783900000|2024-04-22 11:05:00|162.1|159.9|161.99|159.79|162.2|160|161.89|159.69|0
1713784200000|2024-04-22 11:10:00|161.78|159.58|161.27|159.07|162.09|159.89|161.16|158.96|0
1713784500000|2024-04-22 11:15:00|161.37|159.17|159.52|157.32|161.37|159.17|159.52|157.32|0
1713784800000|2024-04-22 11:20:00|159.57|157.37|160.85|158.65|160.85|158.65|159.42|157.22|0
1713785100000|2024-04-22 11:25:00|160.75|158.55|160.95|158.75|161.05|158.85|160.13|157.93|0
1713785400000|2024-04-22 11:30:00|160.85|158.65|160.84|158.64|161.41|159.21|160.64|158.44|0
1713785700000|2024-04-22 11:35:00|160.95|158.75|159.82|157.62|160.95|158.75|159.71|157.51|0
1713786000000|2024-04-22 11:40:00|159.71|157.51|158.69|156.49|159.92|157.72|158.59|156.39|0
1713786300000|2024-04-22 11:45:00|158.59|156.39|158.99|156.79|159.3|157.1|158.59|156.39|0
1713786600000|2024-04-22 11:50:00|158.89|156.69|159.71|157.51|159.71|157.51|158.89|156.69|0
1713786900000|2024-04-22 11:55:00|159.81|157.61|160.01|157.81|160.22|158.02|159.4|157.2|0
1713787200000|2024-04-22 12:00:00|159.96|157.76|159.91|157.71|160.32|158.12|159.7|157.5|0
1713787500000|2024-04-22 12:05:00|159.8|157.6|161.45|159.25|161.45|159.25|159.8|157.6|0
1713787800000|2024-04-22 12:10:00|161.55|159.35|162.79|160.59|163.41|161.21|161.45|159.25|0
1713788100000|2024-04-22 12:15:00|162.69|160.49|162.68|160.48|163.62|161.42|162.27|160.07|0
1713788400000|2024-04-22 12:20:00|162.58|160.38|163.1|160.9|163.3|161.1|162.27|160.07|0
1713788700000|2024-04-22 12:25:00|162.99|160.79|162.58|160.38|163.3|161.1|162.16|159.96|0
1713789000000|2024-04-22 12:30:00|162.78|160.58|162.32|160.12|163.15|160.95|162.32|160.12|0
1713789300000|2024-04-22 12:35:00|162.37|160.17|159.84|157.64|162.78|160.58|159.28|157.08|0
1713789600000|2024-04-22 12:40:00|159.79|157.59|159.28|157.08|159.79|157.59|159.23|157.03|0
1713789900000|2024-04-22 12:45:00|159.38|157.18|159.94|157.74|160.5|158.3|159.27|157.07|0
1713790200000|2024-04-22 12:50:00|159.89|157.69|159.78|157.58|159.99|157.79|159.37|157.17|0
1713790500000|2024-04-22 12:55:00|159.68|157.48|160.19|157.99|160.4|158.2|159.58|157.38|0
1713790800000|2024-04-22 13:00:00|159.98|157.78|160.08|157.88|160.19|157.99|159.27|157.07|0
1713791100000|2024-04-22 13:05:00|160.19|157.99|159.67|157.47|160.29|158.09|159.57|157.37|0
1713791400000|2024-04-22 13:10:00|159.78|157.58|159.67|157.47|159.98|157.78|159.47|157.27|0
1713791700000|2024-04-22 13:15:00|159.57|157.37|159.67|157.47|159.67|157.47|158.95|156.75|0
1713792000000|2024-04-22 13:20:00|159.62|157.42|159.77|157.57|160.28|158.08|159.16|156.96|0
1713792300000|2024-04-22 13:25:00|159.97|157.77|160.9|158.7|161.2|159|159.77|157.57|0
1713792600000|2024-04-22 13:30:00|160.69|158.49|163.27|161.07|163.59|161.39|159.97|157.77|0
1713792900000|2024-04-22 13:35:00|163.38|161.18|163.27|161.07|164.31|162.11|162.96|160.76|0
1713793200000|2024-04-22 13:40:00|163.37|161.17|163.06|160.86|165.25|163.05|162.96|160.76|0
1713793500000|2024-04-22 13:45:00|163.27|161.07|160.47|158.27|163.58|161.38|160.27|158.07|0
1713793800000|2024-04-22 13:50:00|160.37|158.17|160.58|158.38|161.3|159.1|160.17|157.97|0
1713794100000|2024-04-22 13:55:00|160.99|158.79|161.71|159.51|161.81|159.61|159.96|157.76|0
1713794400000|2024-04-22 14:00:00|161.81|159.61|157.72|155.52|161.81|159.61|157.41|155.21|0
1713794700000|2024-04-22 14:05:00|157.31|155.11|159.72|157.52|160.13|157.93|157.1|154.9|0
1713795000000|2024-04-22 14:10:00|159.51|157.31|159.71|157.51|160.44|158.24|157.97|155.77|0
1713795300000|2024-04-22 14:15:00|159.82|157.62|160.33|158.13|160.96|158.76|159.2|157|0
1713795600000|2024-04-22 14:20:00|160.23|158.03|163.04|160.84|163.77|161.57|160.23|158.03|0
1713795900000|2024-04-22 14:25:00|163.14|160.94|164.51|162.31|165.35|163.15|163.14|160.94|0
1713796200000|2024-04-22 14:30:00|164.61|162.41|163.87|161.67|164.61|162.41|162.93|160.73|0
1713796500000|2024-04-22 14:35:00|163.98|161.78|162.82|160.62|164.19|161.99|162.72|160.52|0
1713796800000|2024-04-22 14:40:00|162.93|160.73|162.51|160.31|163.45|161.25|161.05|158.85|0
1713797100000|2024-04-22 14:45:00|162.4|160.2|162.92|160.72|163.45|161.25|161.67|159.47|0
1713797400000|2024-04-22 14:50:00|163.03|160.83|165.87|163.67|166.08|163.88|163.03|160.83|0
1713797700000|2024-04-22 14:55:00|165.98|163.78|165.66|163.46|166.61|164.41|165.45|163.25|0
1713798000000|2024-04-22 15:00:00|165.98|163.78|165.87|163.67|166.51|164.31|165.44|163.24|0
1713798300000|2024-04-22 15:05:00|166.08|163.88|167.25|165.05|167.57|165.37|165.97|163.77|0
1713798600000|2024-04-22 15:10:00|167.14|164.94|167.78|165.58|167.78|165.58|166.71|164.51|0
1713798900000|2024-04-22 15:15:00|167.89|165.69|167.46|165.26|168.85|166.65|166.82|164.62|0
1713799200000|2024-04-22 15:20:00|167.35|165.15|165.88|163.68|167.67|165.47|164.49|162.29|0
1713799500000|2024-04-22 15:25:00|165.77|163.57|163.86|161.66|165.88|163.68|163.86|161.66|0
1713799800000|2024-04-22 15:30:00|164.07|161.87|163.75|161.55|164.07|161.87|162.7|160.5|0
1713800100000|2024-04-22 15:35:00|163.86|161.66|160.41|158.21|163.86|161.66|160.09|157.89|0
1713800400000|2024-04-22 15:40:00|160.3|158.1|162.06|159.86|163.55|161.35|159.89|157.69|0
1713800700000|2024-04-22 15:45:00|161.96|159.76|161.33|159.13|162.38|160.18|161.12|158.92|0
1713801000000|2024-04-22 15:50:00|161.22|159.02|159.86|157.66|161.43|159.23|159.55|157.35|0
1713801300000|2024-04-22 15:55:00|159.76|157.56|158.51|156.31|159.86|157.66|158.51|156.31|0
1713801600000|2024-04-22 16:00:00|158.2|156|157.37|155.17|159.03|156.83|156.96|154.76|0
1713801900000|2024-04-22 16:05:00|157.27|155.07|157.68|155.48|158.2|156|157.06|154.86|0
1713802200000|2024-04-22 16:10:00|157.88|155.68|156.65|154.45|157.99|155.79|156.65|154.45|0
1713802500000|2024-04-22 16:15:00|156.44|154.24|156.03|153.83|156.65|154.45|153.99|151.79|0
1713802800000|2024-04-22 16:20:00|157.71|155.51|157.67|155.47|157.91|155.71|155.52|153.32|0
1713803100000|2024-04-22 16:25:00|157.56|155.36|157.15|154.95|157.87|155.67|156.28|154.08|0
1713803400000|2024-04-22 16:30:00|157.25|155.05|158.59|156.39|159.21|157.01|157.15|154.95|0
1713803700000|2024-04-22 16:35:00|158.49|156.29|157.15|154.95|158.49|156.29|157.04|154.84|0
1713804000000|2024-04-22 16:40:00|157.04|154.84|157.35|155.15|157.56|155.36|156.73|154.53|0
1713804300000|2024-04-22 16:45:00|157.25|155.05|155.91|153.71|157.25|155.05|155.3|153.1|0
1713804600000|2024-04-22 16:50:00|156.01|153.81|156.01|153.81|156.94|154.74|155.71|153.51|0
1713804900000|2024-04-22 16:55:00|156.11|153.91|154.48|152.28|156.32|154.12|154.48|152.28|0
1713805200000|2024-04-22 17:00:00|154.58|152.38|153.97|151.77|155.19|152.99|153.07|150.87|0
1713805500000|2024-04-22 17:05:00|153.77|151.57|153.06|150.86|153.77|151.57|152.36|150.16|0
1713805800000|2024-04-22 17:10:00|153.26|151.06|152.05|149.85|153.26|151.06|151.65|149.45|0
1713806100000|2024-04-22 17:15:00|151.75|149.55|152.35|150.15|152.76|150.56|151.65|149.45|0
1713806400000|2024-04-22 17:20:00|152.25|150.05|151.15|148.95|152.35|150.15|151.15|148.95|0
1713806700000|2024-04-22 17:25:00|151.05|148.85|147.98|145.78|151.15|148.95|147.88|145.68|0
1713807000000|2024-04-22 17:30:00|147.88|145.68|147.29|145.09|148.47|146.27|146.9|144.7|0
1713807300000|2024-04-22 17:35:00|147.19|144.99|147.29|145.09|148.37|146.17|147.09|144.89|0
1713807600000|2024-04-22 17:40:00|147.19|144.99|147.48|145.28|147.87|145.67|147.09|144.89|0
1713807900000|2024-04-22 17:45:00|147.58|145.38|142.91|140.71|149.22|147.02|142.82|140.62|0
1713808200000|2024-04-22 17:50:00|143.01|140.81|139.57|137.37|143.2|141|139.38|137.18|0
1713808500000|2024-04-22 17:55:00|139.66|137.46|140.9|138.7|141.95|139.75|139.19|136.99|0
1713808800000|2024-04-22 18:00:00|140.8|138.6|141.18|138.98|141.76|139.56|140.71|138.51|0
1713809100000|2024-04-22 18:05:00|141.08|138.88|140.13|137.93|141.66|139.46|139.75|137.55|0
1713809400000|2024-04-22 18:10:00|140.04|137.84|139.7|137.5|140.7|138.5|139.56|137.36|0
1713809700000|2024-04-22 18:15:00|139.65|137.45|141.18|138.98|141.84|139.64|139.18|136.98|0
1713810000000|2024-04-22 18:20:00|141.08|138.88|139.76|137.56|141.08|138.88|139.57|137.37|0
1713810300000|2024-04-22 18:25:00|139.86|137.66|140.7|138.5|140.7|138.5|139.76|137.56|0
1713810600000|2024-04-22 18:30:00|140.61|138.41|139.76|137.56|140.61|138.41|139.57|137.37|0
1713810900000|2024-04-22 18:35:00|139.85|137.65|141.74|139.54|142.5|140.3|139.38|137.18|0
1713811200000|2024-04-22 18:40:00|141.64|139.44|144.13|141.93|144.8|142.6|141.46|139.26|0
1713811500000|2024-04-22 18:45:00|144.22|142.02|144.8|142.6|145.28|143.08|143.65|141.45|0
1713811800000|2024-04-22 18:50:00|145.09|142.89|145.09|142.89|146.15|143.95|144.41|142.21|0
1713812100000|2024-04-22 18:55:00|145.18|142.98|143.45|141.25|145.18|142.98|143.35|141.15|0
1713812400000|2024-04-22 19:00:00|143.64|141.44|144.6|142.4|144.99|142.79|143.35|141.15|0
1713812700000|2024-04-22 19:05:00|144.5|142.3|144.79|142.59|145.37|143.17|144.31|142.11|0
1713813000000|2024-04-22 19:10:00|144.6|142.4|144.4|142.2|145.56|143.36|144.02|141.82|0
1713813300000|2024-04-22 19:15:00|144.5|142.3|145.66|143.46|145.66|143.46|144.11|141.91|0
1713813600000|2024-04-22 19:20:00|145.56|143.36|147.21|145.01|147.6|145.4|145.56|143.36|0
1713813900000|2024-04-22 19:25:00|147.11|144.91|146.53|144.33|147.6|145.4|146.04|143.84|0
1713814200000|2024-04-22 19:30:00|146.43|144.23|150.46|148.26|150.46|148.26|146.14|143.94|0
1713814500000|2024-04-22 19:35:00|150.56|148.36|151.35|149.15|151.75|149.55|150.26|148.06|0
1713814800000|2024-04-22 19:40:00|151.45|149.25|147.69|145.49|151.75|149.55|147.49|145.29|0
1713815100000|2024-04-22 19:45:00|147.59|145.39|146.11|143.91|148.18|145.98|145.52|143.32|0
1713815400000|2024-04-22 19:50:00|146.8|144.6|149.87|147.67|150.47|148.27|146.8|144.6|0
1713815700000|2024-04-22 19:55:00|150.26|148.06|148.07|145.87|151.06|148.86|148.07|145.87|0
1713816000000|2024-04-22 20:00:00|147.97|145.77|150.76|148.56|150.76|148.56|147.97|145.77|0
1713816300000|2024-04-22 20:05:00|150.86|148.66|149.16|146.96|150.86|148.66|148.96|146.76|0
1713816600000|2024-04-22 20:10:00|149.36|147.16|149.66|147.46|149.96|147.76|149.36|147.16|0
1713816900000|2024-04-22 20:15:00|149.76|147.36|149.95|147.55|149.95|147.55|149.46|147.06|0
1713817200000|2024-04-22 20:20:00|149.85|147.45|150.05|147.65|150.05|147.65|149.65|147.25|0
1713817500000|2024-04-22 20:25:00|149.95|147.55|149.15|146.75|150.05|147.65|149.1|146.7|0
1713817800000|2024-04-22 20:30:00|149.05|146.65|148.26|145.86|149.05|146.65|148.06|145.66|0
1713818100000|2024-04-22 20:35:00|148.21|145.81|148.6|146.2|148.65|146.25|147.96|145.56|0
1713818400000|2024-04-22 20:40:00|148.55|146.15|148.75|146.35|149.05|146.65|148.35|145.95|0
1713818700000|2024-04-22 20:45:00|148.95|146.55|149.34|146.94|149.34|146.94|148.75|146.35|0
1713819000000|2024-04-22 20:50:00|149.24|146.84|148.45|146.05|149.34|146.94|148.35|145.95|0
1713819300000|2024-04-22 20:55:00|148.35|145.95|148|145.6|148.74|146.34|147.9|145.5|0
1713819600000|2024-04-22 21:00:00|148.03|145.63|147.75|145.35|148.06|145.66|147.68|145.28|0
1713819900000|2024-04-22 21:05:00|147.77|145.37|147.89|145.49|147.94|145.54|147.71|145.31|0
1713820200000|2024-04-22 21:10:00|147.91|145.51|147.6|145.2|147.91|145.51|147.6|145.2|0
1713820500000|2024-04-22 21:15:00|147.63|145.23|147.16|144.76|147.63|145.23|147.16|144.76|0
1713820800000|2024-04-22 21:20:00|147.21|144.81|147.13|144.73|147.21|144.81|147.13|144.73|0
1713821100000|2024-04-22 21:25:00|147.35|144.95|147.09|144.69|147.39|144.99|147.07|144.67|0
1713821400000|2024-04-22 21:30:00|147.03|144.63|146.97|144.57|147.07|144.67|146.97|144.57|0
1713821700000|2024-04-22 21:35:00|146.98|144.58|147.13|144.73|147.26|144.86|146.98|144.58|0
1713822000000|2024-04-22 21:40:00|147.14|144.74|147.27|144.87|147.29|144.89|147.14|144.74|0
1713822300000|2024-04-22 21:45:00|147.29|144.89|147.37|144.97|147.37|144.97|147.27|144.87|0
1713822600000|2024-04-22 21:50:00|147.3|144.9|147.35|144.95|147.5|145.1|147.29|144.89|0
1713822900000|2024-04-22 21:55:00|147.34|144.94|147.09|144.69|147.35|144.95|147.09|144.69|0
1713823200000|2024-04-22 22:00:00|147.28|144.88|146.89|144.49|147.28|144.88|146.05|143.65|0
1713823500000|2024-04-22 22:05:00|146.84|144.44|147.58|145.18|147.62|145.22|146.84|144.44|0
1713823800000|2024-04-22 22:10:00|147.43|145.03|147.92|145.52|147.92|145.52|147.43|145.03|0
1713824100000|2024-04-22 22:15:00|148.11|145.71|149|146.6|149.1|146.7|148.01|145.61|0
1713824400000|2024-04-22 22:20:00|149.1|146.7|148.8|146.4|149.2|146.8|148.7|146.3|0
1713824700000|2024-04-22 22:25:00|148.7|146.3|148.11|145.71|148.7|146.3|148.11|145.71|0
1713825000000|2024-04-22 22:30:00|147.91|145.51|147.91|145.51|148.3|145.9|147.91|145.51|0
1713825300000|2024-04-22 22:35:00|148.01|145.61|147.91|145.51|148.01|145.61|147.81|145.41|0
1713825600000|2024-04-22 22:40:00|147.96|145.56|148.1|145.7|148.45|146.05|147.81|145.41|0
1713825900000|2024-04-22 22:45:00|148.05|145.65|147.7|145.3|148.05|145.65|147.61|145.21|0
1713826200000|2024-04-22 22:50:00|147.8|145.4|148.05|145.65|148.1|145.7|147.75|145.35|0
1713826500000|2024-04-22 22:55:00|148|145.6|148.19|145.79|148.39|145.99|147.9|145.5|0
1713826800000|2024-04-22 23:00:00|148.29|145.89|148.19|145.79|148.49|146.09|147.95|145.55|0
1713827100000|2024-04-22 23:05:00|148.04|145.64|148.59|146.19|148.59|146.19|147.89|145.49|0
1713827400000|2024-04-22 23:10:00|148.49|146.09|151.28|148.88|152.39|149.99|148.39|145.99|0
1713827700000|2024-04-22 23:15:00|151.43|149.03|149.28|146.88|151.43|149.03|149.28|146.88|0
1713828000000|2024-04-22 23:20:00|149.33|146.93|149.67|147.27|149.87|147.47|149.33|146.93|0
1713828300000|2024-04-22 23:25:00|149.63|147.23|149.13|146.73|150.07|147.67|149.13|146.73|0
1713828600000|2024-04-22 23:30:00|149.27|146.87|149.27|146.87|149.47|147.07|148.53|146.13|0
1713828900000|2024-04-22 23:35:00|149.32|146.92|149.22|146.82|149.62|147.22|149.07|146.67|0
1713829200000|2024-04-22 23:40:00|149.17|146.77|149.27|146.87|149.37|146.97|149.07|146.67|0
1713829500000|2024-04-22 23:45:00|149.37|146.97|148.77|146.37|149.37|146.97|148.67|146.27|0
1713829800000|2024-04-22 23:50:00|148.67|146.27|149.21|146.81|149.36|146.96|148.57|146.17|0
1713830100000|2024-04-22 23:55:00|149.26|146.86|149.06|146.66|149.46|147.06|149.06|146.66|0
1713830400000|2024-04-23 00:00:00|148.86|146.46|148.36|145.96|149.16|146.76|148.26|145.86|0
1713830700000|2024-04-23 00:05:00|148.46|146.06|148.66|146.26|148.86|146.46|147.97|145.57|0
1713831000000|2024-04-23 00:10:00|148.76|146.36|149.85|147.45|149.85|147.45|148.56|146.16|0
1713831300000|2024-04-23 00:15:00|149.55|147.35|148.85|146.65|149.55|147.35|148.85|146.65|0
1713831600000|2024-04-23 00:20:00|148.75|146.55|149.05|146.85|149.35|147.15|148.45|146.25|0
1713831900000|2024-04-23 00:25:00|149|146.8|148.95|146.75|149.05|146.85|148.6|146.4|0
1713832200000|2024-04-23 00:30:00|149.05|146.85|149.91|147.71|150.16|147.96|148.25|146.05|0
1713832500000|2024-04-23 00:35:00|150.01|147.81|148.29|146.09|150.01|147.81|147.64|145.44|0
1713832800000|2024-04-23 00:40:00|148.19|145.99|148.59|146.39|148.64|146.44|148.19|145.99|0
1713833100000|2024-04-23 00:45:00|148.64|146.44|147.79|145.59|148.64|146.44|147.6|145.4|0
1713833400000|2024-04-23 00:50:00|147.84|145.64|148.14|145.94|148.29|146.09|147.59|145.39|0
1713833700000|2024-04-23 00:55:00|148.09|145.89|147.84|145.64|148.19|145.99|147.84|145.64|0
1713834000000|2024-04-23 01:00:00|147.89|145.69|148.43|146.23|148.48|146.28|147.79|145.59|0
1713834300000|2024-04-23 01:05:00|148.48|146.28|148.18|145.98|148.58|146.38|148.08|145.88|0
1713834600000|2024-04-23 01:10:00|148.08|145.88|148.08|145.88|148.48|146.28|147.93|145.73|0
1713834900000|2024-04-23 01:15:00|148.13|145.93|148.37|146.17|148.57|146.37|147.98|145.78|0
1713835200000|2024-04-23 01:20:00|148.43|146.23|148.97|146.77|149.27|147.07|148.37|146.17|0
1713835500000|2024-04-23 01:25:00|149.07|146.87|148.77|146.57|149.47|147.27|148.67|146.47|0
1713835800000|2024-04-23 01:30:00|148.82|146.62|148.47|146.27|149.07|146.87|148.37|146.17|0
1713836100000|2024-04-23 01:35:00|148.52|146.32|149.26|147.06|149.46|147.26|148.17|145.97|0
1713836400000|2024-04-23 01:40:00|149.16|146.96|149.66|147.46|149.76|147.56|149.06|146.86|0
1713836700000|2024-04-23 01:45:00|149.61|147.41|149.96|147.76|150.46|148.26|149.56|147.36|0
1713837000000|2024-04-23 01:50:00|149.86|147.66|151.26|149.06|151.46|149.26|149.66|147.46|0
1713837300000|2024-04-23 01:55:00|151.16|148.96|150.25|148.05|151.26|149.06|150.25|148.05|0
1713837600000|2024-04-23 02:00:00|150.35|148.15|150.25|148.05|150.75|148.55|150.05|147.85|0
1713837900000|2024-04-23 02:05:00|150.15|147.95|149.35|147.15|150.35|148.15|149.35|147.15|0
1713838200000|2024-04-23 02:10:00|149.25|147.05|149.6|147.4|149.75|147.55|149.25|147.05|0
1713838500000|2024-04-23 02:15:00|149.54|147.34|149.54|147.34|149.74|147.54|149.24|147.04|0
1713838800000|2024-04-23 02:20:00|149.49|147.29|148.84|146.64|149.49|147.29|148.74|146.54|0
1713839100000|2024-04-23 02:25:00|148.74|146.54|148.94|146.74|149.24|147.04|148.54|146.34|0
1713839400000|2024-04-23 02:30:00|148.99|146.79|148.84|146.64|149.14|146.94|148.84|146.64|0
1713839700000|2024-04-23 02:35:00|148.94|146.74|148.84|146.64|148.94|146.74|148.54|146.34|0
1713840000000|2024-04-23 02:40:00|148.89|146.69|149.03|146.83|149.13|146.93|148.74|146.54|0
1713840300000|2024-04-23 02:45:00|148.99|146.79|148.88|146.68|149.28|147.08|148.83|146.63|0
1713840600000|2024-04-23 02:50:00|148.83|146.63|148.68|146.48|149.03|146.83|148.63|146.43|0
1713840900000|2024-04-23 02:55:00|148.83|146.63|149.08|146.88|149.33|147.13|148.73|146.53|0
1713841200000|2024-04-23 03:00:00|149.03|146.83|149.42|147.22|149.42|147.22|148.58|146.38|0
1713841500000|2024-04-23 03:05:00|149.28|147.08|149.62|147.42|150.02|147.82|149.22|147.02|0
1713841800000|2024-04-23 03:10:00|149.52|147.32|148.72|146.52|149.62|147.42|148.57|146.37|0
1713842100000|2024-04-23 03:15:00|148.62|146.42|148.62|146.42|148.92|146.72|148.22|146.02|0
1713842400000|2024-04-23 03:20:00|148.72|146.52|148.62|146.42|148.92|146.72|148.52|146.32|0
1713842700000|2024-04-23 03:25:00|148.52|146.32|148.22|146.02|148.77|146.57|148.12|145.92|0
1713843000000|2024-04-23 03:30:00|148.12|145.92|148.32|146.12|148.57|146.37|148.12|145.92|0
1713843300000|2024-04-23 03:35:00|148.37|146.17|148.31|146.11|148.61|146.41|148.22|146.02|0
1713843600000|2024-04-23 03:40:00|148.27|146.07|147.97|145.77|148.27|146.07|147.82|145.62|0
1713843900000|2024-04-23 03:45:00|147.91|145.71|148.06|145.86|148.21|146.01|147.87|145.67|0
1713844200000|2024-04-23 03:50:00|148.11|145.91|148.21|146.01|148.31|146.11|148.01|145.81|0
1713844500000|2024-04-23 03:55:00|148.31|146.11|148.11|145.91|148.31|146.11|147.91|145.71|0
1713844800000|2024-04-23 04:00:00|148.01|145.81|147.91|145.71|148.16|145.96|147.91|145.71|0
1713845100000|2024-04-23 04:05:00|147.81|145.61|148|145.8|148.2|146|147.81|145.61|0
1713845400000|2024-04-23 04:10:00|147.9|145.7|147.31|145.11|147.9|145.7|147.31|145.11|0
1713845700000|2024-04-23 04:15:00|147.41|145.21|147.7|145.5|147.7|145.5|147.31|145.11|0
1713846000000|2024-04-23 04:20:00|147.6|145.4|147.9|145.7|147.9|145.7|147.5|145.3|0
1713846300000|2024-04-23 04:25:00|147.8|145.6|148.19|145.99|148.19|145.99|147.8|145.6|0
1713846600000|2024-04-23 04:30:00|148.09|145.89|148.79|146.59|148.79|146.59|147.95|145.75|0
1713846900000|2024-04-23 04:35:00|148.69|146.49|148.68|146.48|148.88|146.68|148.29|146.09|0
1713847200000|2024-04-23 04:40:00|148.64|146.44|148.48|146.28|148.78|146.58|148.38|146.18|0
1713847500000|2024-04-23 04:45:00|148.53|146.33|148.58|146.38|148.68|146.48|148.48|146.28|0
1713847800000|2024-04-23 04:50:00|148.53|146.33|148.68|146.48|148.78|146.58|148.48|146.28|0
1713848100000|2024-04-23 04:55:00|148.73|146.53|148.48|146.28|148.73|146.53|148.38|146.18|0
1713848400000|2024-04-23 05:00:00|148.58|146.38|148.87|146.67|148.87|146.67|148.28|146.08|0
1713848700000|2024-04-23 05:05:00|148.97|146.77|148.92|146.72|148.97|146.77|148.47|146.27|0
1713849000000|2024-04-23 05:10:00|148.97|146.77|149.12|146.92|149.37|147.17|148.77|146.57|0
1713849300000|2024-04-23 05:15:00|149.07|146.87|148.96|146.76|149.47|147.27|148.96|146.76|0
1713849600000|2024-04-23 05:20:00|149.06|146.86|148.37|146.17|149.06|146.86|148.37|146.17|0
1713849900000|2024-04-23 05:25:00|148.47|146.27|149.16|146.96|149.16|146.96|148.42|146.22|0
1713850200000|2024-04-23 05:30:00|149.06|146.86|149.36|147.16|149.56|147.36|149.01|146.81|0
1713850500000|2024-04-23 05:35:00|149.41|147.21|149.51|147.31|149.66|147.46|149.21|147.01|0
1713850800000|2024-04-23 05:40:00|149.45|147.25|149.21|147.01|149.55|147.35|149.15|146.95|0
1713851100000|2024-04-23 05:45:00|149.15|146.95|148.55|146.35|149.25|147.05|148.45|146.25|0
1713851400000|2024-04-23 05:50:00|148.51|146.31|147.66|145.46|148.6|146.4|147.66|145.46|0
1713851700000|2024-04-23 05:55:00|147.71|145.51|148.15|145.95|148.35|146.15|147.71|145.51|0
1713852000000|2024-04-23 06:00:00|148.05|145.85|149.44|147.24|149.44|147.24|148.05|145.85|0
1713852300000|2024-04-23 06:05:00|149.4|147.2|148.84|146.64|149.44|147.24|148.55|146.35|0
1713852600000|2024-04-23 06:10:00|148.74|146.54|149.04|146.84|149.04|146.84|148.5|146.3|0
1713852900000|2024-04-23 06:15:00|148.99|146.79|149.24|147.04|149.34|147.14|148.94|146.74|0
1713853200000|2024-04-23 06:20:00|149.09|146.89|149.24|147.04|149.29|147.09|148.84|146.64|0
1713853500000|2024-04-23 06:25:00|149.29|147.09|149.63|147.43|149.68|147.48|149.13|146.93|0
1713853800000|2024-04-23 06:30:00|149.73|147.53|148.7|146.5|149.93|147.73|148.7|146.5|0
1713854100000|2024-04-23 06:35:00|148.75|146.55|148|145.8|148.75|146.55|148|145.8|0
1713854400000|2024-04-23 06:40:00|148.05|145.85|147.65|145.45|148.1|145.9|147.5|145.3|0
1713854700000|2024-04-23 06:45:00|147.55|145.35|147.1|144.9|147.6|145.4|147|144.8|0
1713855000000|2024-04-23 06:50:00|147.06|144.86|146.45|144.25|147.3|145.1|146.45|144.25|0
1713855300000|2024-04-23 06:55:00|146.5|144.3|146.06|143.86|146.5|144.3|145.96|143.76|0
1713855600000|2024-04-23 07:00:00|146.11|143.91|145.27|143.07|146.35|144.15|144.97|142.77|0
1713855900000|2024-04-23 07:05:00|145.32|143.12|145.36|143.16|145.56|143.36|144.97|142.77|0
1713856200000|2024-04-23 07:10:00|145.26|143.06|146.05|143.85|146.15|143.95|145.22|143.02|0
1713856500000|2024-04-23 07:15:00|145.95|143.75|146.15|143.95|146.74|144.54|145.56|143.36|0
1713856800000|2024-04-23 07:20:00|145.95|143.75|144.03|141.83|146.24|144.04|143.79|141.59|0
1713857100000|2024-04-23 07:25:00|143.94|141.74|144.13|141.93|144.87|142.67|143.84|141.64|0
1713857400000|2024-04-23 07:30:00|144.08|141.88|144.62|142.42|145.11|142.91|143.93|141.73|0
1713857700000|2024-04-23 07:35:00|144.72|142.52|144.62|142.42|145.11|142.91|144.03|141.83|0
1713858000000|2024-04-23 07:40:00|144.52|142.32|144.86|142.66|145.6|143.4|144.52|142.32|0
1713858300000|2024-04-23 07:45:00|144.81|142.61|144.61|142.41|145.2|143|144.51|142.31|0
1713858600000|2024-04-23 07:50:00|144.51|142.31|144.51|142.31|144.91|142.71|144.22|142.02|0
1713858900000|2024-04-23 07:55:00|144.81|142.61|144.71|142.51|145.1|142.9|144.02|141.82|0
1713859200000|2024-04-23 08:00:00|144.41|142.21|143.33|141.13|144.41|142.21|143.14|140.94|0
1713859500000|2024-04-23 08:05:00|143.53|141.33|143.82|141.62|144.31|142.11|143.24|141.04|0
1713859800000|2024-04-23 08:10:00|143.92|141.72|142.16|139.96|143.92|141.72|142.16|139.96|0
1713860100000|2024-04-23 08:15:00|142.26|140.06|141.97|139.77|142.26|140.06|141.77|139.57|0
1713860400000|2024-04-23 08:20:00|141.92|139.72|142.16|139.96|142.26|140.06|141.92|139.72|0
1713860700000|2024-04-23 08:25:00|142.26|140.06|142.64|140.44|142.84|140.64|142.16|139.96|0
1713861000000|2024-04-23 08:30:00|142.74|140.54|144.1|141.9|144.4|142.2|142.45|140.25|0
1713861300000|2024-04-23 08:35:00|144.15|141.95|144.79|142.59|144.79|142.59|143.81|141.61|0
1713861600000|2024-04-23 08:40:00|144.69|142.49|143.9|141.7|145.03|142.83|143.71|141.51|0
1713861900000|2024-04-23 08:45:00|143.95|141.75|144|141.8|144.29|142.09|143.41|141.21|0
1713862200000|2024-04-23 08:50:00|143.9|141.7|143.31|141.11|144.19|141.99|143.31|141.11|0
1713862500000|2024-04-23 08:55:00|143.36|141.16|144.19|141.99|144.39|142.19|143.36|141.16|0
1713862800000|2024-04-23 09:00:00|144.29|142.09|143.5|141.3|144.58|142.38|143.41|141.21|0
1713863100000|2024-04-23 09:05:00|143.41|141.21|143.6|141.4|144.09|141.89|143.21|141.01|0
1713863400000|2024-04-23 09:10:00|143.55|141.35|143.4|141.2|143.79|141.59|143.4|141.2|0
1713863700000|2024-04-23 09:15:00|143.5|141.3|143.79|141.59|143.84|141.64|143.11|140.91|0
1713864000000|2024-04-23 09:20:00|143.89|141.69|143.69|141.49|144.47|142.27|143.69|141.49|0
1713864300000|2024-04-23 09:25:00|143.59|141.39|142.62|140.42|143.69|141.49|142.42|140.22|0
1713864600000|2024-04-23 09:30:00|142.52|140.32|144.37|142.17|144.67|142.47|142.42|140.22|0
1713864900000|2024-04-23 09:35:00|144.27|142.07|144.27|142.07|144.27|142.07|143.49|141.29|0
1713865200000|2024-04-23 09:40:00|144.17|141.97|144.27|142.07|144.46|142.26|143.49|141.29|0
1713865500000|2024-04-23 09:45:00|144.37|142.17|144.46|142.26|145.25|143.05|144.37|142.17|0
1713865800000|2024-04-23 09:50:00|144.56|142.36|144.95|142.75|145.15|142.95|144.56|142.36|0
1713866100000|2024-04-23 09:55:00|144.85|142.65|144.56|142.36|145.15|142.95|144.56|142.36|0
1713866400000|2024-04-23 10:00:00|144.61|142.41|143.97|141.77|144.75|142.55|143.67|141.47|0
1713866700000|2024-04-23 10:05:00|144.16|141.96|144.06|141.86|144.55|142.35|143.97|141.77|0
1713867000000|2024-04-23 10:10:00|144.16|141.96|142.5|140.3|144.16|141.96|142.5|140.3|0
1713867300000|2024-04-23 10:15:00|142.6|140.4|141.91|139.71|142.69|140.49|141.82|139.62|0
1713867600000|2024-04-23 10:20:00|141.87|139.67|141.82|139.62|142.01|139.81|141.43|139.23|0
1713867900000|2024-04-23 10:25:00|141.72|139.52|141.91|139.71|142.01|139.81|141.72|139.52|0
1713868200000|2024-04-23 10:30:00|141.81|139.61|141.04|138.84|141.91|139.71|140.75|138.55|0
1713868500000|2024-04-23 10:35:00|140.99|138.79|140.65|138.45|140.99|138.79|140.46|138.26|0
1713868800000|2024-04-23 10:40:00|140.75|138.55|140.75|138.55|140.84|138.64|140.27|138.07|0
1713869100000|2024-04-23 10:45:00|140.84|138.64|140.94|138.74|141.13|138.93|140.55|138.35|0
1713869400000|2024-04-23 10:50:00|140.84|138.64|140.07|137.87|140.84|138.64|139.69|137.49|0
1713869700000|2024-04-23 10:55:00|140.02|137.82|139.87|137.67|140.26|138.06|139.78|137.58|0
1713870000000|2024-04-23 11:00:00|139.78|137.58|139.78|137.58|139.97|137.77|139.11|136.91|0
1713870300000|2024-04-23 11:05:00|139.68|137.48|139.58|137.38|139.87|137.67|139.49|137.29|0
1713870600000|2024-04-23 11:10:00|139.68|137.48|139.2|137|139.68|137.48|138.91|136.71|0
1713870900000|2024-04-23 11:15:00|139.29|137.09|140.35|138.15|140.35|138.15|139.2|137|0
1713871200000|2024-04-23 11:20:00|140.44|138.24|140.68|138.48|140.97|138.77|140.25|138.05|0
1713871500000|2024-04-23 11:25:00|140.63|138.43|141.15|138.95|141.69|139.49|140.38|138.18|0
1713871800000|2024-04-23 11:30:00|141.34|139.14|142.02|139.82|142.12|139.92|141.06|138.86|0
1713872100000|2024-04-23 11:35:00|141.83|139.63|141.24|139.04|141.92|139.72|141.15|138.95|0
1713872400000|2024-04-23 11:40:00|141.15|138.95|141.92|139.72|142.01|139.81|141.05|138.85|0
1713872700000|2024-04-23 11:45:00|141.82|139.62|142.88|140.68|142.88|140.68|141.53|139.33|0
1713873000000|2024-04-23 11:50:00|142.94|140.74|142.59|140.39|143.08|140.88|142.49|140.29|0
1713873300000|2024-04-23 11:55:00|142.69|140.49|142.49|140.29|142.88|140.68|142.25|140.05|0
1713873600000|2024-04-23 12:00:00|142.4|140.2|143.07|140.87|143.17|140.97|142.2|140|0
1713873900000|2024-04-23 12:05:00|143.17|140.97|143.46|141.26|143.46|141.26|142.49|140.29|0
1713874200000|2024-04-23 12:10:00|143.36|141.16|143.85|141.65|143.95|141.75|143.36|141.16|0
1713874500000|2024-04-23 12:15:00|143.75|141.55|144.43|142.23|144.92|142.72|143.75|141.55|0
1713874800000|2024-04-23 12:20:00|144.33|142.13|142.87|140.67|144.33|142.13|142.68|140.48|0
1713875100000|2024-04-23 12:25:00|142.77|140.57|142.38|140.18|143.16|140.96|142.19|139.99|0
1713875400000|2024-04-23 12:30:00|142.29|140.09|141.12|138.92|142.29|140.09|141.03|138.83|0
1713875700000|2024-04-23 12:35:00|140.93|138.73|139.59|137.39|141.41|139.21|139.59|137.39|0
1713876000000|2024-04-23 12:40:00|139.49|137.29|140.26|138.06|140.64|138.44|139.35|137.15|0
1713876300000|2024-04-23 12:45:00|140.16|137.96|140.93|138.73|141.21|139.01|140.06|137.86|0
1713876600000|2024-04-23 12:50:00|140.92|138.72|139.96|137.76|140.92|138.72|139.68|137.48|0
1713876900000|2024-04-23 12:55:00|139.82|137.62|139.48|137.28|139.87|137.67|139.1|136.9|0
1713877200000|2024-04-23 13:00:00|139.53|137.33|139.67|137.47|140.25|138.05|139.2|137|0
1713877500000|2024-04-23 13:05:00|139.58|137.38|138.91|136.71|139.96|137.76|138.81|136.61|0
1713877800000|2024-04-23 13:10:00|138.81|136.61|137.61|135.41|139.15|136.95|137.51|135.31|0
1713878100000|2024-04-23 13:15:00|137.7|135.5|137.89|135.69|138.27|136.07|137.61|135.41|0
1713878400000|2024-04-23 13:20:00|137.99|135.79|137.7|135.5|138.18|135.98|137.23|135.03|0
1713878700000|2024-04-23 13:25:00|137.61|135.41|137.13|134.93|137.61|135.41|136.75|134.55|0
1713879000000|2024-04-23 13:30:00|137.22|135.02|138.65|136.45|139.32|137.12|136.94|134.74|0
1713879300000|2024-04-23 13:35:00|138.84|136.64|137.03|134.83|139.03|136.83|136.84|134.64|0
1713879600000|2024-04-23 13:40:00|137.31|135.11|136.89|134.69|137.79|135.59|135.15|132.95|0
1713879900000|2024-04-23 13:45:00|135.34|133.14|134.15|131.95|135.52|133.32|131.81|129.61|0
1713880200000|2024-04-23 13:50:00|133.96|131.76|132.76|130.56|136.2|134|132.76|130.56|0
1713880500000|2024-04-23 13:55:00|132.67|130.47|133.13|130.93|133.9|131.7|131.29|129.09|0
1713880800000|2024-04-23 14:00:00|133.04|130.84|133.32|131.12|134.71|132.51|132.67|130.47|0
1713881100000|2024-04-23 14:05:00|133.59|131.39|132.8|130.6|133.59|131.39|131.39|129.19|0
1713881400000|2024-04-23 14:10:00|132.71|130.51|132.98|130.78|133.35|131.15|131.43|129.23|0
1713881700000|2024-04-23 14:15:00|132.89|130.69|131.51|129.31|133.26|131.06|131.51|129.31|0
1713882000000|2024-04-23 14:20:00|131.61|129.41|131.79|129.59|132.34|130.14|130.51|128.31|0
1713882300000|2024-04-23 14:25:00|132.06|129.86|129.03|126.83|132.33|130.13|128.76|126.56|0
1713882600000|2024-04-23 14:30:00|128.85|126.65|127.03|124.83|128.85|126.65|126.45|124.25|0
1713882900000|2024-04-23 14:35:00|127.11|124.91|128.72|126.52|129.25|127.05|127.03|124.83|0
1713883200000|2024-04-23 14:40:00|128.81|126.61|128.45|126.25|128.89|126.69|127.55|125.35|0
1713883500000|2024-04-23 14:45:00|128.36|126.16|128.8|126.6|129.7|127.5|128.36|126.16|0
1713883800000|2024-04-23 14:50:00|128.71|126.51|127.82|125.62|129.34|127.14|127.68|125.48|0
1713884100000|2024-04-23 14:55:00|127.91|125.71|126.31|124.11|128.08|125.88|125.87|123.67|0
1713884400000|2024-04-23 15:00:00|126.13|123.93|129.69|127.49|130.23|128.03|125.95|123.75|0
1713884700000|2024-04-23 15:05:00|129.87|127.67|130.32|128.12|130.41|128.21|129.2|127|0
1713885000000|2024-04-23 15:10:00|130.23|128.03|127.81|125.61|130.23|128.03|127.63|125.43|0
1713885300000|2024-04-23 15:15:00|127.72|125.52|127.63|125.43|128.03|125.83|127.27|125.07|0
1713885600000|2024-04-23 15:20:00|127.54|125.34|126.65|124.45|127.81|125.61|126.56|124.36|0
1713885900000|2024-04-23 15:25:00|126.56|124.36|127.62|125.42|127.62|125.42|126.47|124.27|0
1713886200000|2024-04-23 15:30:00|127.71|125.51|128.33|126.13|129.05|126.85|127|124.8|0
1713886500000|2024-04-23 15:35:00|128.07|125.87|127.62|125.42|128.96|126.76|127.18|124.98|0
1713886800000|2024-04-23 15:40:00|127.8|125.6|128.42|126.22|128.96|126.76|127.44|125.24|0
1713887100000|2024-04-23 15:45:00|128.33|126.13|128.95|126.75|129.49|127.29|128.24|126.04|0
1713887400000|2024-04-23 15:50:00|129.04|126.84|128.64|126.44|129.67|127.47|128.15|125.95|0
1713887700000|2024-04-23 15:55:00|128.59|126.39|129.49|127.29|129.67|127.47|128.15|125.95|0
1713888000000|2024-04-23 16:00:00|129.31|127.11|128.14|125.94|129.85|127.65|128.14|125.94|0
1713888300000|2024-04-23 16:05:00|127.96|125.76|127.25|125.05|128.59|126.39|127.16|124.96|0
1713888600000|2024-04-23 16:10:00|127.34|125.14|126.89|124.69|127.96|125.76|126.81|124.61|0
1713888900000|2024-04-23 16:15:00|126.81|124.61|126.63|124.43|127.25|125.05|125.83|123.63|0
1713889200000|2024-04-23 16:20:00|126.72|124.52|126.36|124.16|126.8|124.6|126.27|124.07|0
1713889500000|2024-04-23 16:25:00|126.27|124.07|126|123.8|127.07|124.87|125.56|123.36|0
1713889800000|2024-04-23 16:30:00|125.92|123.72|125.47|123.27|126.27|124.07|125.3|123.1|0
1713890100000|2024-04-23 16:35:00|125.3|123.1|125.79|123.59|126.85|124.65|125.21|123.01|0
1713890400000|2024-04-23 16:40:00|125.88|123.68|125.96|123.76|126.31|124.11|125.52|123.32|0
1713890700000|2024-04-23 16:45:00|125.87|123.67|125.87|123.67|126.31|124.11|125.61|123.41|0
1713891000000|2024-04-23 16:50:00|125.83|123.63|125.95|123.75|126.31|124.11|124.99|122.79|0
1713891300000|2024-04-23 16:55:00|126.04|123.84|126.04|123.84|126.93|124.73|125.6|123.4|0
1713891600000|2024-04-23 17:00:00|126.13|123.93|125.77|123.57|127.1|124.9|125.77|123.57|0
1713891900000|2024-04-23 17:05:00|125.86|123.66|125.77|123.57|126.04|123.84|124.81|122.61|0
1713892200000|2024-04-23 17:10:00|125.73|123.53|126.83|124.63|127.37|125.17|125.42|123.22|0
1713892500000|2024-04-23 17:15:00|126.75|124.55|126.21|124.01|127.55|125.35|125.95|123.75|0
1713892800000|2024-04-23 17:20:00|126.12|123.92|125.86|123.66|126.21|124.01|124.98|122.78|0
1713893100000|2024-04-23 17:25:00|125.77|123.57|124.8|122.6|126.21|124.01|124.71|122.51|0
1713893400000|2024-04-23 17:30:00|124.76|122.56|124.88|122.68|125.59|123.39|124.71|122.51|0
1713893700000|2024-04-23 17:35:00|124.97|122.77|124.53|122.33|125.5|123.3|124.36|122.16|0
1713894000000|2024-04-23 17:40:00|124.36|122.16|123.66|121.46|124.62|122.42|122.88|120.68|0
1713894300000|2024-04-23 17:45:00|123.48|121.28|123.13|120.93|124.18|121.98|122.79|120.59|0
1713894600000|2024-04-23 17:50:00|123.22|121.02|122.96|120.76|123.48|121.28|122.53|120.33|0
1713894900000|2024-04-23 17:55:00|122.87|120.67|122.69|120.49|123.04|120.84|122.35|120.15|0
1713895200000|2024-04-23 18:00:00|122.87|120.67|122.76|120.56|123.81|121.61|122.32|120.12|0
1713895500000|2024-04-23 18:05:00|122.93|120.73|122.93|120.73|123.19|120.99|122.24|120.04|0
1713895800000|2024-04-23 18:10:00|122.84|120.64|123.36|121.16|124.06|121.86|122.32|120.12|0
1713896100000|2024-04-23 18:15:00|123.19|120.99|123.18|120.98|123.53|121.33|122.75|120.55|0
1713896400000|2024-04-23 18:20:00|123.1|120.9|122.58|120.38|123.1|120.9|122.23|120.03|0
1713896700000|2024-04-23 18:25:00|122.49|120.29|122.66|120.46|123.01|120.81|122.32|120.12|0
1713897000000|2024-04-23 18:30:00|122.57|120.37|123|120.8|123.7|121.5|122.49|120.29|0
1713897300000|2024-04-23 18:35:00|123.09|120.89|122.3|120.1|123.09|120.89|121.87|119.67|0
1713897600000|2024-04-23 18:40:00|122.39|120.19|121.78|119.58|122.48|120.28|121.61|119.41|0
1713897900000|2024-04-23 18:45:00|121.96|119.76|122.65|120.45|122.91|120.71|121.96|119.76|0
1713898200000|2024-04-23 18:50:00|122.73|120.53|123.95|121.75|124.3|122.1|122.73|120.53|0
1713898500000|2024-04-23 18:55:00|123.87|121.67|122.73|120.53|123.87|121.67|122.64|120.44|0
1713898800000|2024-04-23 19:00:00|122.82|120.62|124.56|122.36|125.27|123.07|122.56|120.36|0
1713899100000|2024-04-23 19:05:00|124.65|122.45|123.44|121.24|125.18|122.98|123.18|120.98|0
1713899400000|2024-04-23 19:10:00|123.36|121.16|122.92|120.72|123.71|121.51|121.87|119.67|0
1713899700000|2024-04-23 19:15:00|122.83|120.63|123|120.8|123.44|121.24|122.65|120.45|0
1713900000000|2024-04-23 19:20:00|123.26|121.06|123|120.8|123.35|121.15|122.56|120.36|0
1713900300000|2024-04-23 19:25:00|122.91|120.71|123|120.8|123.35|121.15|122.56|120.36|0
1713900600000|2024-04-23 19:30:00|123.35|121.15|122.38|120.18|123.44|121.24|122.38|120.18|0
1713900900000|2024-04-23 19:35:00|122.56|120.36|122.29|120.09|122.73|120.53|121.86|119.66|0
1713901200000|2024-04-23 19:40:00|122.21|120.01|121.86|119.66|122.73|120.53|121.86|119.66|0
1713901500000|2024-04-23 19:45:00|121.94|119.74|121.94|119.74|122.99|120.79|121.94|119.74|0
1713901800000|2024-04-23 19:50:00|122.38|120.18|122.46|120.26|122.9|120.7|121.94|119.74|0
1713902100000|2024-04-23 19:55:00|122.38|120.18|122.98|120.78|124.39|122.19|122.03|119.83|0
1713902400000|2024-04-23 20:00:00|122.9|120.7|121.94|119.74|123.25|121.05|121.76|119.56|0
1713902700000|2024-04-23 20:05:00|121.68|119.48|121.67|119.47|122.46|120.26|121.5|119.3|0
1713903000000|2024-04-23 20:10:00|121.76|119.56|121.32|119.12|122.11|119.91|121.24|119.04|0
1713903300000|2024-04-23 20:15:00|121.42|119.02|121.42|119.02|121.68|119.28|120.99|118.59|0
1713903600000|2024-04-23 20:20:00|121.34|118.94|120.64|118.24|121.42|119.02|120.64|118.24|0
1713903900000|2024-04-23 20:25:00|120.6|118.2|120.81|118.41|120.9|118.5|120.47|118.07|0
1713904200000|2024-04-23 20:30:00|120.73|118.33|120.73|118.33|120.99|118.59|120.64|118.24|0
1713904500000|2024-04-23 20:35:00|120.81|118.41|120.72|118.32|120.98|118.58|120.64|118.24|0
1713904800000|2024-04-23 20:40:00|120.81|118.41|120.72|118.32|120.9|118.5|120.64|118.24|0
1713905100000|2024-04-23 20:45:00|120.98|118.58|120.55|118.15|120.98|118.58|120.55|118.15|0
1713905400000|2024-04-23 20:50:00|120.63|118.23|120.54|118.14|120.72|118.32|120.2|117.8|0
1713905700000|2024-04-23 20:55:00|120.63|118.23|120.67|118.27|120.8|118.4|120.33|117.93|0
1713906000000|2024-04-23 21:00:00|120.77|118.37|120.8|118.4|120.84|118.44|120.65|118.25|0
1713906300000|2024-04-23 21:05:00|120.81|118.41|120.72|118.32|120.81|118.41|120.61|118.21|0
1713906600000|2024-04-23 21:10:00|120.71|118.31|120.73|118.33|120.81|118.41|120.65|118.25|0
1713906900000|2024-04-23 21:15:00|120.71|118.31|120.72|118.32|120.77|118.37|120.62|118.22|0
1713907200000|2024-04-23 21:20:00|120.63|118.23|120.52|118.12|120.63|118.23|120.52|118.12|0
1713907500000|2024-04-23 21:25:00|120.51|118.11|120.42|118.02|120.54|118.14|120.26|117.86|0
1713907800000|2024-04-23 21:30:00|120.3|117.9|119.6|117.2|120.41|118.01|119.57|117.17|0
1713908100000|2024-04-23 21:35:00|119.77|117.37|119.16|116.76|119.77|117.37|119.04|116.64|0
1713908400000|2024-04-23 21:40:00|119.18|116.78|118.13|115.73|119.2|116.8|118.01|115.61|0
1713908700000|2024-04-23 21:45:00|118.11|115.71|117.59|115.19|118.13|115.73|117.48|115.08|0
1713909000000|2024-04-23 21:50:00|117.58|115.18|117.24|114.84|117.63|115.23|117.16|114.76|0
1713909300000|2024-04-23 21:55:00|117.27|114.87|118.06|115.66|118.41|116.01|117.23|114.83|0
1713909600000|2024-04-23 22:00:00|119.36|116.96|119.74|117.34|120.09|117.69|118.93|116.53|0
1713909900000|2024-04-23 22:05:00|119.79|117.39|120.69|118.29|120.69|118.29|119.74|117.34|0
1713910200000|2024-04-23 22:10:00|120.6|118.2|120.6|118.2|120.82|118.42|120.25|117.85|0
1713910500000|2024-04-23 22:15:00|120.56|118.16|119.91|117.51|120.68|118.28|119.74|117.34|0
1713910800000|2024-04-23 22:20:00|119.99|117.59|120.42|118.02|120.68|118.28|119.91|117.51|0
1713911100000|2024-04-23 22:25:00|120.38|117.98|120.59|118.19|120.68|118.28|120.33|117.93|0
1713911400000|2024-04-23 22:30:00|120.68|118.28|120.68|118.28|120.85|118.45|120.59|118.19|0
1713911700000|2024-04-23 22:35:00|120.63|118.23|120.67|118.27|120.72|118.32|120.46|118.06|0
1713912000000|2024-04-23 22:40:00|120.76|118.36|120.72|118.32|120.76|118.36|120.5|118.1|0
1713912300000|2024-04-23 22:45:00|120.76|118.36|120.32|117.92|120.76|118.36|120.32|117.92|0
1713912600000|2024-04-23 22:50:00|120.41|118.01|120.24|117.84|120.5|118.1|120.24|117.84|0
1713912900000|2024-04-23 22:55:00|120.15|117.75|119.98|117.58|120.15|117.75|119.89|117.49|0
1713913200000|2024-04-23 23:00:00|119.89|117.49|120.23|117.83|120.32|117.92|119.46|117.06|0
1713913500000|2024-04-23 23:05:00|120.15|117.75|120.02|117.62|120.23|117.83|119.89|117.49|0
1713913800000|2024-04-23 23:10:00|119.97|117.57|119.76|117.36|120.06|117.66|119.71|117.31|0
1713914100000|2024-04-23 23:15:00|119.8|117.4|119.54|117.14|119.8|117.4|119.45|117.05|0
1713914400000|2024-04-23 23:20:00|119.71|117.31|119.62|117.22|119.8|117.4|119.54|117.14|0
1713914700000|2024-04-23 23:25:00|119.58|117.18|119.36|116.96|119.62|117.22|119.28|116.88|0
1713915000000|2024-04-23 23:30:00|119.11|116.71|119.79|117.39|119.88|117.48|119.11|116.71|0
1713915300000|2024-04-23 23:35:00|119.7|117.3|119.27|116.87|119.88|117.48|119.27|116.87|0
1713915600000|2024-04-23 23:40:00|119.36|116.96|118.68|116.28|119.36|116.96|118.42|116.02|0
1713915900000|2024-04-23 23:45:00|118.59|116.19|118.55|116.15|118.93|116.53|118.5|116.1|0
1713916200000|2024-04-23 23:50:00|118.5|116.1|118.33|115.93|118.5|116.1|118.08|115.68|0
1713916500000|2024-04-23 23:55:00|118.42|116.02|119.27|116.87|119.27|116.87|118.42|116.02|0
1713916800000|2024-04-24 00:00:00|119.35|116.95|119.78|117.38|120.04|117.64|119.35|116.95|0
1713917100000|2024-04-24 00:05:00|119.69|117.29|119.78|117.38|119.86|117.46|119.52|117.12|0
1713917400000|2024-04-24 00:10:00|119.82|117.42|119.52|117.12|119.82|117.42|119.18|116.78|0
1713917700000|2024-04-24 00:15:00|119.5|117.3|120.2|118|120.37|118.17|119.07|116.87|0
1713918000000|2024-04-24 00:20:00|120.29|118.09|119.86|117.66|120.29|118.09|119.69|117.49|0
1713918300000|2024-04-24 00:25:00|119.77|117.57|119.6|117.4|120.03|117.83|119.6|117.4|0
1713918600000|2024-04-24 00:30:00|119.69|117.49|119.68|117.48|119.77|117.57|119.6|117.4|0
1713918900000|2024-04-24 00:35:00|119.77|117.57|119.34|117.14|119.86|117.66|119.17|116.97|0
1713919200000|2024-04-24 00:40:00|119.3|117.1|119.6|117.4|119.81|117.61|119.26|117.06|0
1713919500000|2024-04-24 00:45:00|119.68|117.48|119.51|117.31|119.68|117.48|119.42|117.22|0
1713919800000|2024-04-24 00:50:00|119.47|117.27|119.08|116.88|119.51|117.31|118.91|116.71|0
1713920100000|2024-04-24 00:55:00|119.17|116.97|119.08|116.88|119.17|116.97|118.99|116.79|0
1713920400000|2024-04-24 01:00:00|119.16|116.96|119.25|117.05|119.46|117.26|119.08|116.88|0
1713920700000|2024-04-24 01:05:00|119.16|116.96|119.41|117.21|119.42|117.22|118.99|116.79|0
1713921000000|2024-04-24 01:10:00|119.33|117.13|119.29|117.09|119.5|117.3|119.24|117.04|0
1713921300000|2024-04-24 01:15:00|119.24|117.04|118.73|116.53|119.33|117.13|118.65|116.45|0
1713921600000|2024-04-24 01:20:00|118.82|116.62|118.9|116.7|118.98|116.78|118.73|116.53|0
1713921900000|2024-04-24 01:25:00|118.81|116.61|118.98|116.78|118.98|116.78|118.73|116.53|0
1713922200000|2024-04-24 01:30:00|119.07|116.87|119.4|117.2|119.58|117.38|119.07|116.87|0
1713922500000|2024-04-24 01:35:00|119.45|117.25|119.32|117.12|119.49|117.29|119.23|117.03|0
1713922800000|2024-04-24 01:40:00|119.4|117.2|119.31|117.11|119.66|117.46|119.23|117.03|0
1713923100000|2024-04-24 01:45:00|119.36|117.16|118.72|116.52|119.36|117.16|118.42|116.22|0
1713923400000|2024-04-24 01:50:00|118.63|116.43|118.46|116.26|118.89|116.69|118.46|116.26|0
1713923700000|2024-04-24 01:55:00|118.42|116.22|118.38|116.18|118.63|116.43|118.38|116.18|0
1713924000000|2024-04-24 02:00:00|118.42|116.22|118.54|116.34|118.8|116.6|118.37|116.17|0
1713924300000|2024-04-24 02:05:00|118.46|116.26|118.2|116|118.46|116.26|118.03|115.83|0
1713924600000|2024-04-24 02:10:00|118.29|116.09|118.12|115.92|118.29|116.09|118.03|115.83|0
1713924900000|2024-04-24 02:15:00|118.03|115.83|118.2|116|118.28|116.08|117.78|115.58|0
1713925200000|2024-04-24 02:20:00|118.11|115.91|118.11|115.91|118.45|116.25|118.11|115.91|0
1713925500000|2024-04-24 02:25:00|118.03|115.83|117.94|115.74|118.19|115.99|117.94|115.74|0
1713925800000|2024-04-24 02:30:00|118.03|115.83|118.11|115.91|118.19|115.99|117.94|115.74|0
1713926100000|2024-04-24 02:35:00|118.02|115.82|118.11|115.91|118.28|116.08|118.02|115.82|0
1713926400000|2024-04-24 02:40:00|118.1|115.9|118.19|115.99|118.27|116.07|118.1|115.9|0
1713926700000|2024-04-24 02:45:00|118.27|116.07|118.02|115.82|118.36|116.16|118.02|115.82|0
1713927000000|2024-04-24 02:50:00|118.06|115.86|118.27|116.07|118.52|116.32|118.02|115.82|0
1713927300000|2024-04-24 02:55:00|118.18|115.98|117.93|115.73|118.27|116.07|117.93|115.73|0
1713927600000|2024-04-24 03:00:00|117.84|115.64|116.67|114.47|118.01|115.81|116.67|114.47|0
1713927900000|2024-04-24 03:05:00|116.58|114.38|117.13|114.93|117.42|115.22|116.58|114.38|0
1713928200000|2024-04-24 03:10:00|117.17|114.97|116.83|114.63|117.25|115.05|116.83|114.63|0
1713928500000|2024-04-24 03:15:00|116.87|114.67|117.16|114.96|117.42|115.22|116.75|114.55|0
1713928800000|2024-04-24 03:20:00|117.21|115.01|117.24|115.04|117.5|115.3|117.21|115.01|0
1713929100000|2024-04-24 03:25:00|117.16|114.96|117.16|114.96|117.33|115.13|117.07|114.87|0
1713929400000|2024-04-24 03:30:00|117.07|114.87|117.16|114.96|117.16|114.96|116.99|114.79|0
1713929700000|2024-04-24 03:35:00|117.24|115.04|116.99|114.79|117.32|115.12|116.99|114.79|0
1713930000000|2024-04-24 03:40:00|117.07|114.87|116.82|114.62|117.11|114.91|116.82|114.62|0
1713930300000|2024-04-24 03:45:00|116.9|114.7|117.23|115.03|117.23|115.03|116.86|114.66|0
1713930600000|2024-04-24 03:50:00|117.15|114.95|117.06|114.86|117.45|115.25|117.06|114.86|0
1713930900000|2024-04-24 03:55:00|117.11|114.91|117.15|114.95|117.23|115.03|116.98|114.78|0
1713931200000|2024-04-24 04:00:00|117.23|115.03|117.4|115.2|117.4|115.2|117.15|114.95|0
1713931500000|2024-04-24 04:05:00|117.48|115.28|117.19|114.99|117.48|115.28|117.14|114.94|0
1713931800000|2024-04-24 04:10:00|117.23|115.03|117.39|115.19|117.48|115.28|117.22|115.02|0
1713932100000|2024-04-24 04:15:00|117.48|115.28|117.47|115.27|117.64|115.44|117.39|115.19|0
1713932400000|2024-04-24 04:20:00|117.52|115.32|117.56|115.36|117.56|115.36|117.47|115.27|0
1713932700000|2024-04-24 04:25:00|117.47|115.27|117.51|115.31|117.72|115.52|117.47|115.27|0
1713933000000|2024-04-24 04:30:00|117.47|115.27|117.47|115.27|117.55|115.35|117.38|115.18|0
1713933300000|2024-04-24 04:35:00|117.38|115.18|117.55|115.35|117.55|115.35|117.38|115.18|0
1713933600000|2024-04-24 04:40:00|117.63|115.43|117.38|115.18|117.72|115.52|117.38|115.18|0
1713933900000|2024-04-24 04:45:00|117.46|115.26|117.55|115.35|117.55|115.35|117.34|115.14|0
1713934200000|2024-04-24 04:50:00|117.5|115.3|117.54|115.34|117.63|115.43|117.46|115.26|0
1713934500000|2024-04-24 04:55:00|117.46|115.26|117.46|115.26|117.54|115.34|117.29|115.09|0
1713934800000|2024-04-24 05:00:00|117.37|115.17|117.37|115.17|117.62|115.42|117.29|115.09|0
1713935100000|2024-04-24 05:05:00|117.29|115.09|116.87|114.67|117.29|115.09|116.87|114.67|0
1713935400000|2024-04-24 05:10:00|116.82|114.62|116.61|114.41|117.12|114.92|116.53|114.33|0
1713935700000|2024-04-24 05:15:00|116.44|114.24|117.03|114.83|117.03|114.83|116.44|114.24|0
1713936000000|2024-04-24 05:20:00|117.07|114.87|116.94|114.74|117.11|114.91|116.86|114.66|0
1713936300000|2024-04-24 05:25:00|116.9|114.7|117.02|114.82|117.02|114.82|116.77|114.57|0
1713936600000|2024-04-24 05:30:00|116.98|114.78|117.11|114.91|117.15|114.95|116.86|114.66|0
1713936900000|2024-04-24 05:35:00|117.19|114.99|116.94|114.74|117.19|114.99|116.77|114.57|0
1713937200000|2024-04-24 05:40:00|116.9|114.7|117.24|115.04|119.56|117.36|116.9|114.7|0
1713937500000|2024-04-24 05:45:00|117.16|114.96|117.32|115.12|117.49|115.29|117.16|114.96|0
1713937800000|2024-04-24 05:50:00|117.28|115.08|116.82|114.62|117.41|115.21|116.82|114.62|0
1713938100000|2024-04-24 05:55:00|116.9|114.7|117.15|114.95|117.49|115.29|116.82|114.62|0
1713938400000|2024-04-24 06:00:00|117.23|115.03|117.78|115.58|117.99|115.79|117.23|115.03|0
1713938700000|2024-04-24 06:05:00|117.73|115.53|118.11|115.91|118.41|116.21|117.57|115.37|0
1713939000000|2024-04-24 06:10:00|118.15|115.95|118.24|116.04|118.57|116.37|117.98|115.78|0
1713939300000|2024-04-24 06:15:00|118.28|116.08|117.94|115.74|118.49|116.29|117.81|115.61|0
1713939600000|2024-04-24 06:20:00|117.9|115.7|118.4|116.2|118.48|116.28|117.73|115.53|0
1713939900000|2024-04-24 06:25:00|118.48|116.28|118.44|116.24|118.61|116.41|118.23|116.03|0
1713940200000|2024-04-24 06:30:00|118.48|116.28|118.56|116.36|119.16|116.96|118.31|116.11|0
1713940500000|2024-04-24 06:35:00|118.4|116.2|118.73|116.53|118.9|116.7|118.39|116.19|0
1713940800000|2024-04-24 06:40:00|118.65|116.45|118.98|116.78|119.24|117.04|118.65|116.45|0
1713941100000|2024-04-24 06:45:00|119.15|116.95|119.45|117.25|119.75|117.55|119.15|116.95|0
1713941400000|2024-04-24 06:50:00|119.49|117.29|119.57|117.37|119.62|117.42|119.15|116.95|0
1713941700000|2024-04-24 06:55:00|119.62|117.42|119.15|116.95|119.62|117.42|119.15|116.95|0
1713942000000|2024-04-24 07:00:00|119.4|117.2|119.1|116.9|119.74|117.54|119.1|116.9|0
1713942300000|2024-04-24 07:05:00|119.06|116.86|119.78|117.58|120.08|117.88|118.89|116.69|0
1713942600000|2024-04-24 07:10:00|119.74|117.54|120.07|117.87|120.16|117.96|119.74|117.54|0
1713942900000|2024-04-24 07:15:00|119.99|117.79|120.41|118.21|120.93|118.73|119.9|117.7|0
1713943200000|2024-04-24 07:20:00|120.33|118.13|119.9|117.7|120.67|118.47|119.73|117.53|0
1713943500000|2024-04-24 07:25:00|119.98|117.78|120.41|118.21|120.45|118.25|119.9|117.7|0
1713943800000|2024-04-24 07:30:00|120.32|118.12|119.98|117.78|120.49|118.29|119.9|117.7|0
1713944100000|2024-04-24 07:35:00|120.02|117.82|118.49|116.29|120.02|117.82|118.49|116.29|0
1713944400000|2024-04-24 07:40:00|118.62|116.42|119.55|117.35|119.9|117.7|118.53|116.33|0
1713944700000|2024-04-24 07:45:00|119.64|117.44|119.34|117.14|119.72|117.52|119.13|116.93|0
1713945000000|2024-04-24 07:50:00|119.3|117.1|118.87|116.67|119.38|117.18|118.7|116.5|0
1713945300000|2024-04-24 07:55:00|118.95|116.75|119.04|116.84|119.21|117.01|118.61|116.41|0
1713945600000|2024-04-24 08:00:00|119.12|116.92|119.29|117.09|119.46|117.26|118.95|116.75|0
1713945900000|2024-04-24 08:05:00|119.37|117.17|118.69|116.49|119.46|117.26|118.69|116.49|0
1713946200000|2024-04-24 08:10:00|118.78|116.58|119.03|116.83|119.46|117.26|118.6|116.4|0
1713946500000|2024-04-24 08:15:00|119.11|116.91|119.28|117.08|119.45|117.25|118.86|116.66|0
1713946800000|2024-04-24 08:20:00|119.2|117|119.11|116.91|119.54|117.34|119.03|116.83|0
1713947100000|2024-04-24 08:25:00|119.2|117|119.62|117.42|119.79|117.59|119.19|116.99|0
1713947400000|2024-04-24 08:30:00|119.66|117.46|119.7|117.5|120.47|118.27|119.53|117.33|0
1713947700000|2024-04-24 08:35:00|119.62|117.42|119.62|117.42|119.96|117.76|119.53|117.33|0
1713948000000|2024-04-24 08:40:00|119.53|117.33|119.02|116.82|119.79|117.59|119.02|116.82|0
1713948300000|2024-04-24 08:45:00|119.1|116.9|119.61|117.41|119.61|117.41|118.93|116.73|0
1713948600000|2024-04-24 08:50:00|119.53|117.33|120.55|118.35|120.64|118.44|119.35|117.15|0
1713948900000|2024-04-24 08:55:00|120.72|118.52|120.72|118.52|120.81|118.61|120.38|118.18|0
1713949200000|2024-04-24 09:00:00|120.64|118.44|120.46|118.26|120.98|118.78|120.38|118.18|0
1713949500000|2024-04-24 09:05:00|120.55|118.35|120.46|118.26|120.63|118.43|120.25|118.05|0
1713949800000|2024-04-24 09:10:00|120.5|118.3|120.71|118.51|120.8|118.6|120.2|118|0
1713950100000|2024-04-24 09:15:00|120.8|118.6|120.2|118|120.93|118.73|120.2|118|0
1713950400000|2024-04-24 09:20:00|120.28|118.08|121.31|119.11|121.4|119.2|120.2|118|0
1713950700000|2024-04-24 09:25:00|121.23|119.03|121.23|119.03|121.49|119.29|121.14|118.94|0
1713951000000|2024-04-24 09:30:00|121.14|118.94|121.22|119.02|121.31|119.11|120.88|118.68|0
1713951300000|2024-04-24 09:35:00|121.18|118.98|121.66|119.46|121.75|119.55|120.8|118.6|0
1713951600000|2024-04-24 09:40:00|121.58|119.38|121.83|119.63|121.92|119.72|121.32|119.12|0
1713951900000|2024-04-24 09:45:00|122.01|119.81|122.35|120.15|122.35|120.15|121.75|119.55|0
1713952200000|2024-04-24 09:50:00|122.44|120.24|123.05|120.85|123.22|121.02|122.35|120.15|0
1713952500000|2024-04-24 09:55:00|122.96|120.76|122.35|120.15|123.05|120.85|122.18|119.98|0
1713952800000|2024-04-24 10:00:00|122.44|120.24|121.48|119.28|122.52|120.32|121.31|119.11|0
1713953100000|2024-04-24 10:05:00|121.39|119.19|121.82|119.62|122.09|119.89|121.35|119.15|0
1713953400000|2024-04-24 10:10:00|121.74|119.54|120.87|118.67|121.74|119.54|120.87|118.67|0
1713953700000|2024-04-24 10:15:00|120.92|118.72|120.87|118.67|121.13|118.93|120.61|118.41|0
1713954000000|2024-04-24 10:20:00|120.92|118.72|120.61|118.41|121.13|118.93|120.52|118.32|0
1713954300000|2024-04-24 10:25:00|120.7|118.5|120.61|118.41|120.87|118.67|120.52|118.32|0
1713954600000|2024-04-24 10:30:00|120.65|118.45|120.69|118.49|120.87|118.67|120.44|118.24|0
1713954900000|2024-04-24 10:35:00|120.78|118.58|121.38|119.18|121.38|119.18|120.78|118.58|0
1713955200000|2024-04-24 10:40:00|121.29|119.09|121.55|119.35|122.33|120.13|121.29|119.09|0
1713955500000|2024-04-24 10:45:00|121.64|119.44|121.63|119.43|121.72|119.52|121.16|118.96|0
1713955800000|2024-04-24 10:50:00|121.72|119.52|121.37|119.17|121.72|119.52|121.37|119.17|0
1713956100000|2024-04-24 10:55:00|121.29|119.09|121.89|119.69|121.89|119.69|121.2|119|0
1713956400000|2024-04-24 11:00:00|121.8|119.6|121.37|119.17|121.98|119.78|120.85|118.65|0
1713956700000|2024-04-24 11:05:00|121.46|119.26|121.28|119.08|121.54|119.34|121.02|118.82|0
1713957000000|2024-04-24 11:10:00|121.19|118.99|120.76|118.56|121.37|119.17|120.68|118.48|0
1713957300000|2024-04-24 11:15:00|120.85|118.65|120.93|118.73|121.54|119.34|120.16|117.96|0
1713957600000|2024-04-24 11:20:00|120.85|118.65|120.07|117.87|121.36|119.16|120.07|117.87|0
1713957900000|2024-04-24 11:25:00|120.16|117.96|119.73|117.53|120.24|118.04|119.64|117.44|0
1713958200000|2024-04-24 11:30:00|119.81|117.61|119.38|117.18|120.15|117.95|119.04|116.84|0
1713958500000|2024-04-24 11:35:00|119.3|117.1|119.12|116.92|119.55|117.35|118.78|116.58|0
1713958800000|2024-04-24 11:40:00|119.21|117.01|119.29|117.09|119.47|117.27|118.95|116.75|0
1713959100000|2024-04-24 11:45:00|119.12|116.92|119.72|117.52|119.89|117.69|118.7|116.5|0
1713959400000|2024-04-24 11:50:00|119.8|117.6|119.2|117|119.89|117.69|119.12|116.92|0
1713959700000|2024-04-24 11:55:00|119.16|116.96|118.82|116.62|119.29|117.09|118.44|116.24|0
1713960000000|2024-04-24 12:00:00|118.78|116.58|119.37|117.17|119.54|117.34|118.61|116.41|0
1713960300000|2024-04-24 12:05:00|119.46|117.26|118.56|116.36|119.54|117.34|118.43|116.23|0
1713960600000|2024-04-24 12:10:00|118.6|116.4|119.03|116.83|119.54|117.34|118.35|116.15|0
1713960900000|2024-04-24 12:15:00|119.11|116.91|118.6|116.4|119.11|116.91|118.6|116.4|0
1713961200000|2024-04-24 12:20:00|118.68|116.48|118.43|116.23|118.77|116.57|117.92|115.72|0
1713961500000|2024-04-24 12:25:00|118.34|116.14|118.34|116.14|118.43|116.23|118.09|115.89|0
1713961800000|2024-04-24 12:30:00|118.25|116.05|117.49|115.29|118.68|116.48|116.99|114.79|0
1713962100000|2024-04-24 12:35:00|117.41|115.21|118.67|116.47|119.53|117.33|117.41|115.21|0
1713962400000|2024-04-24 12:40:00|118.59|116.39|119.78|117.58|119.78|117.58|118.34|116.14|0
1713962700000|2024-04-24 12:45:00|119.95|117.75|121.24|119.04|121.5|119.3|119.61|117.41|0
1713963000000|2024-04-24 12:50:00|121.15|118.95|121.06|118.86|121.15|118.95|120.29|118.09|0
1713963300000|2024-04-24 12:55:00|121.15|118.95|121.49|119.29|122.01|119.81|120.98|118.78|0
1713963600000|2024-04-24 13:00:00|121.67|119.47|121.84|119.64|122.36|120.16|121.4|119.2|0
1713963900000|2024-04-24 13:05:00|121.92|119.72|121.92|119.72|122.01|119.81|121.32|119.12|0
1713964200000|2024-04-24 13:10:00|122.01|119.81|122.01|119.81|122.18|119.98|121.75|119.55|0
1713964500000|2024-04-24 13:15:00|122.09|119.89|122.35|120.15|122.44|120.24|121.74|119.54|0
1713964800000|2024-04-24 13:20:00|122.26|120.06|120.96|118.76|122.26|120.06|120.62|118.42|0
1713965100000|2024-04-24 13:25:00|120.88|118.68|119.5|117.3|120.88|118.68|119.5|117.3|0
1713965400000|2024-04-24 13:30:00|119.68|117.48|120.44|118.24|121.83|119.63|118.99|116.79|0
1713965700000|2024-04-24 13:35:00|120.36|118.16|118.56|116.36|120.53|118.33|118.23|116.03|0
1713966000000|2024-04-24 13:40:00|118.48|116.28|118.31|116.11|119.07|116.87|117.3|115.1|0
1713966300000|2024-04-24 13:45:00|118.05|115.85|118.22|116.02|119.24|117.04|117.97|115.77|0
1713966600000|2024-04-24 13:50:00|118.14|115.94|118.36|116.16|118.87|116.67|116.96|114.76|0
1713966900000|2024-04-24 13:55:00|118.19|115.99|120.76|118.56|121.36|119.16|118.03|115.83|0
1713967200000|2024-04-24 14:00:00|120.5|118.3|120.07|117.87|120.76|118.56|119.81|117.61|0
1713967500000|2024-04-24 14:05:00|120.24|118.04|117.43|115.23|120.32|118.12|117.17|114.97|0
1713967800000|2024-04-24 14:10:00|117.51|115.31|120.32|118.12|120.32|118.12|117|114.8|0
1713968100000|2024-04-24 14:15:00|120.07|117.87|120.67|118.47|121.01|118.81|119.72|117.52|0
1713968400000|2024-04-24 14:20:00|120.58|118.38|119.29|117.09|120.93|118.73|119.03|116.83|0
1713968700000|2024-04-24 14:25:00|119.2|117|120.06|117.86|120.23|118.03|118.61|116.41|0
1713969000000|2024-04-24 14:30:00|120.15|117.95|120.75|118.55|121.18|118.98|119.37|117.17|0
1713969300000|2024-04-24 14:35:00|120.66|118.46|121.87|119.67|122.04|119.84|120.4|118.2|0
1713969600000|2024-04-24 14:40:00|121.96|119.76|122.83|120.63|123.53|121.33|121.61|119.41|0
1713969900000|2024-04-24 14:45:00|122.96|120.76|122.48|120.28|124.06|121.86|122.39|120.19|0
1713970200000|2024-04-24 14:50:00|122.65|120.45|123.44|121.24|123.96|121.76|122.65|120.45|0
1713970500000|2024-04-24 14:55:00|123.52|121.32|123.61|121.41|124.32|122.12|123.35|121.15|0
1713970800000|2024-04-24 15:00:00|123.43|121.23|125.55|123.35|125.73|123.53|123|120.8|0
1713971100000|2024-04-24 15:05:00|125.64|123.44|125.58|123.38|126.91|124.71|123.85|121.65|0
1713971400000|2024-04-24 15:10:00|125.44|123.24|125.66|123.46|125.84|123.64|124.77|122.57|0
1713971700000|2024-04-24 15:15:00|125.75|123.55|126.02|123.82|126.38|124.18|125.22|123.02|0
1713972000000|2024-04-24 15:20:00|126.2|124|127.09|124.89|127.09|124.89|125.75|123.55|0
1713972300000|2024-04-24 15:25:00|127|124.8|125.12|122.92|127|124.8|124.86|122.66|0
1713972600000|2024-04-24 15:30:00|125.03|122.83|124.05|121.85|125.21|123.01|124.05|121.85|0
1713972900000|2024-04-24 15:35:00|124.14|121.94|124.4|122.2|125.11|122.91|123.96|121.76|0
1713973200000|2024-04-24 15:40:00|124.22|122.02|128.33|126.13|128.33|126.13|124.22|122.02|0
1713973500000|2024-04-24 15:45:00|128.24|126.04|127.79|125.59|129.33|127.13|127.25|125.05|0
1713973800000|2024-04-24 15:50:00|127.88|125.68|127.87|125.67|128.69|126.49|127.7|125.5|0
1713974100000|2024-04-24 15:55:00|127.96|125.76|128.69|126.49|129.23|127.03|127.78|125.58|0
1713974400000|2024-04-24 16:00:00|128.87|126.67|126.97|124.77|128.87|126.67|126.52|124.32|0
1713974700000|2024-04-24 16:05:00|127.15|124.95|128.86|126.66|129.23|127.03|127.15|124.95|0
1713975000000|2024-04-24 16:10:00|128.77|126.57|129.22|127.02|129.77|127.57|128.68|126.48|0
1713975300000|2024-04-24 16:15:00|129.13|126.93|128.5|126.3|129.22|127.02|127.96|125.76|0
1713975600000|2024-04-24 16:20:00|128.32|126.12|128.68|126.48|129.22|127.02|127.86|125.66|0
1713975900000|2024-04-24 16:25:00|128.77|126.57|127.59|125.39|128.95|126.75|127.32|125.12|0
1713976200000|2024-04-24 16:30:00|127.68|125.48|130.4|128.2|130.68|128.48|127.68|125.48|0
1713976500000|2024-04-24 16:35:00|130.49|128.29|129.3|127.1|130.49|128.29|129.21|127.01|0
1713976800000|2024-04-24 16:40:00|129.4|127.2|130.12|127.92|130.49|128.29|129.4|127.2|0
1713977100000|2024-04-24 16:45:00|130.03|127.83|130.21|128.01|131.04|128.84|129.85|127.65|0
1713977400000|2024-04-24 16:50:00|130.3|128.1|128.36|126.16|130.58|128.38|127.49|125.29|0
1713977700000|2024-04-24 16:55:00|128.45|126.25|127.01|124.81|128.99|126.79|126.74|124.54|0
1713978000000|2024-04-24 17:00:00|126.92|124.72|127.09|124.89|127.81|125.61|126.65|124.45|0
1713978300000|2024-04-24 17:05:00|127.18|124.98|126.82|124.62|127.27|125.07|126.02|123.82|0
1713978600000|2024-04-24 17:10:00|126.64|124.44|126.28|124.08|126.73|124.53|125.57|123.37|0
1713978900000|2024-04-24 17:15:00|126.19|123.99|125.21|123.01|126.55|124.35|124.86|122.66|0
1713979200000|2024-04-24 17:20:00|125.12|122.92|124.41|122.21|125.75|123.55|124.41|122.21|0
1713979500000|2024-04-24 17:25:00|124.33|122.13|123.71|121.51|124.41|122.21|123.53|121.33|0
1713979800000|2024-04-24 17:30:00|123.62|121.42|122.48|120.28|123.71|121.51|122.22|120.02|0
1713980100000|2024-04-24 17:35:00|122.57|120.37|121.61|119.41|122.83|120.63|120.66|118.46|0
1713980400000|2024-04-24 17:40:00|121.35|119.15|120.9|118.7|123.42|121.22|120.57|118.37|0
1713980700000|2024-04-24 17:45:00|120.81|118.61|120.46|118.26|120.9|118.7|119.43|117.23|0
1713981000000|2024-04-24 17:50:00|120.55|118.35|119.95|117.75|120.81|118.61|119.52|117.32|0
1713981300000|2024-04-24 17:55:00|119.86|117.66|119.52|117.32|120.12|117.92|119.26|117.06|0
1713981600000|2024-04-24 18:00:00|119.6|117.4|120.97|118.77|120.97|118.77|119.34|117.14|0
1713981900000|2024-04-24 18:05:00|120.89|118.69|121.66|119.46|123.32|121.12|120.89|118.69|0
1713982200000|2024-04-24 18:10:00|121.75|119.55|124.02|121.82|124.11|121.91|121.14|118.94|0
1713982500000|2024-04-24 18:15:00|124.46|122.26|124.02|121.82|124.99|122.79|123.32|121.12|0
1713982800000|2024-04-24 18:20:00|123.75|121.55|123.31|121.11|124.55|122.35|123.05|120.85|0
1713983100000|2024-04-24 18:25:00|123.4|121.2|124.37|122.17|124.9|122.7|122.96|120.76|0
1713983400000|2024-04-24 18:30:00|124.45|122.25|125.43|123.23|126.58|124.38|124.1|121.9|0
1713983700000|2024-04-24 18:35:00|125.6|123.4|124.63|122.43|125.69|123.49|124.1|121.9|0
1713984000000|2024-04-24 18:40:00|124.8|122.6|123.92|121.72|124.98|122.78|123.83|121.63|0
1713984300000|2024-04-24 18:45:00|124.1|121.9|124.89|122.69|125.15|122.95|123.83|121.63|0
1713984600000|2024-04-24 18:50:00|125.07|122.87|125.77|123.57|126.49|124.29|124.89|122.69|0
1713984900000|2024-04-24 18:55:00|125.86|123.66|126.57|124.37|126.66|124.46|125.24|123.04|0
1713985200000|2024-04-24 19:00:00|126.75|124.55|127.2|125|127.2|125|126.04|123.84|0
1713985500000|2024-04-24 19:05:00|127.29|125.09|124.88|122.68|127.38|125.18|124.7|122.5|0
1713985800000|2024-04-24 19:10:00|125.06|122.86|123.73|121.53|125.14|122.94|123.47|121.27|0
1713986100000|2024-04-24 19:15:00|123.82|121.62|123.91|121.71|124.61|122.41|123.55|121.35|0
1713986400000|2024-04-24 19:20:00|123.82|121.62|121.55|119.35|124.08|121.88|121.29|119.09|0
1713986700000|2024-04-24 19:25:00|121.46|119.26|121.63|119.43|122.06|119.86|120.51|118.31|0
1713987000000|2024-04-24 19:30:00|121.8|119.6|121.72|119.52|122.41|120.21|121.54|119.34|0
1713987300000|2024-04-24 19:35:00|121.8|119.6|122.41|120.21|122.58|120.38|121.72|119.52|0
1713987600000|2024-04-24 19:40:00|122.23|120.03|122.06|119.86|122.5|120.3|121.45|119.25|0
1713987900000|2024-04-24 19:45:00|121.97|119.77|121.8|119.6|122.58|120.38|121.19|118.99|0
1713988200000|2024-04-24 19:50:00|121.88|119.68|121.53|119.33|122.23|120.03|121.19|118.99|0
1713988500000|2024-04-24 19:55:00|121.19|118.99|122.31|120.11|122.49|120.29|120.41|118.21|0
1713988800000|2024-04-24 20:00:00|122.4|120.2|122.4|120.2|123.8|121.6|121.79|119.59|0
1713989100000|2024-04-24 20:05:00|122.49|120.29|128.52|126.32|130.98|128.78|122.4|120.2|0
1713989400000|2024-04-24 20:10:00|128.97|126.77|129.88|127.68|129.97|127.77|128.52|126.32|0
1713989700000|2024-04-24 20:15:00|130.21|127.81|129.48|127.08|130.71|128.31|127.09|124.69|0
1713990000000|2024-04-24 20:20:00|129.67|127.27|131.41|129.01|132.15|129.75|129.67|127.27|0
1713990300000|2024-04-24 20:25:00|131.37|128.97|130.21|127.81|133.32|130.92|128.21|125.81|0
1713990600000|2024-04-24 20:30:00|130.03|127.63|131.13|128.73|131.5|129.1|129.94|127.54|0
1713990900000|2024-04-24 20:35:00|131.32|128.92|131.27|128.87|131.5|129.1|130.67|128.27|0
1713991200000|2024-04-24 20:40:00|131.31|128.91|131.68|129.28|132.15|129.75|130.76|128.36|0
1713991500000|2024-04-24 20:45:00|131.54|129.14|130.66|128.26|131.59|129.19|130.53|128.13|0
1713991800000|2024-04-24 20:50:00|130.57|128.17|130.25|127.85|131.03|128.63|130.2|127.8|0
1713992100000|2024-04-24 20:55:00|130.11|127.71|131.08|128.68|131.72|129.32|130.11|127.71|0
1713992400000|2024-04-24 21:00:00|130.98|128.58|131.26|128.86|131.59|129.19|130.94|128.54|0
1713992700000|2024-04-24 21:05:00|131.3|128.9|132.51|130.11|132.51|130.11|131.05|128.65|0
1713993000000|2024-04-24 21:10:00|132.57|130.17|133.95|131.55|133.95|131.55|132.47|130.07|0
1713993300000|2024-04-24 21:15:00|133.16|130.76|133.15|130.75|133.95|131.55|132.82|130.42|0
1713993600000|2024-04-24 21:20:00|133.12|130.72|133.19|130.79|133.65|131.25|133.03|130.63|0
1713993900000|2024-04-24 21:25:00|133.13|130.73|133.94|131.54|133.95|131.55|133.13|130.73|0
1713994200000|2024-04-24 21:30:00|133.97|131.57|134.69|132.29|134.72|132.32|133.84|131.44|0
1713994500000|2024-04-24 21:35:00|134.62|132.22|134.97|132.57|134.97|132.57|134.61|132.21|0
1713994800000|2024-04-24 21:40:00|135.05|132.65|134.66|132.26|135.05|132.65|134.64|132.24|0
1713995100000|2024-04-24 21:45:00|134.65|132.25|135.29|132.89|135.29|132.89|134.44|132.04|0
1713995400000|2024-04-24 21:50:00|135.23|132.83|134.64|132.24|135.23|132.83|134.58|132.18|0
1713995700000|2024-04-24 21:55:00|134.7|132.3|134.49|132.09|134.8|132.4|134.45|132.05|0
1713996000000|2024-04-24 22:00:00|133.93|131.53|133.32|130.92|134.12|131.72|132.76|130.36|0
1713996300000|2024-04-24 22:05:00|133.23|130.83|132.57|130.17|133.28|130.88|132.57|130.17|0
1713996600000|2024-04-24 22:10:00|132.76|130.36|132.94|130.54|133.51|131.11|132.57|130.17|0
1713996900000|2024-04-24 22:15:00|133.04|130.64|133.22|130.82|133.88|131.48|132.94|130.54|0
1713997200000|2024-04-24 22:20:00|133.13|130.73|132.66|130.26|133.22|130.82|132.57|130.17|0
1713997500000|2024-04-24 22:25:00|132.71|130.31|131.82|129.42|132.71|130.31|131.82|129.42|0
1713997800000|2024-04-24 22:30:00|131.73|129.33|132.8|130.4|132.84|130.44|131.64|129.24|0
1713998100000|2024-04-24 22:35:00|132.66|130.26|133.36|130.96|133.5|131.1|132.52|130.12|0
1713998400000|2024-04-24 22:40:00|133.4|131|132.65|130.25|133.4|131|132.37|129.97|0
1713998700000|2024-04-24 22:45:00|132.61|130.21|132.37|129.97|132.65|130.25|132.28|129.88|0
1713999000000|2024-04-24 22:50:00|132.28|129.88|132.93|130.53|132.93|130.53|132.28|129.88|0
1713999300000|2024-04-24 22:55:00|132.83|130.43|132.92|130.52|133.02|130.62|132.74|130.34|0
1713999600000|2024-04-24 23:00:00|132.74|130.34|132.46|130.06|132.92|130.52|132.36|129.96|0
1713999900000|2024-04-24 23:05:00|132.55|130.15|132.36|129.96|132.74|130.34|132.27|129.87|0
1714000200000|2024-04-24 23:10:00|132.18|129.78|131.8|129.4|132.18|129.78|131.53|129.13|0
1714000500000|2024-04-24 23:15:00|131.71|129.31|132.08|129.68|132.36|129.96|131.71|129.31|0
1714000800000|2024-04-24 23:20:00|132.13|129.73|132.36|129.96|132.36|129.96|132.08|129.68|0
1714001100000|2024-04-24 23:25:00|132.26|129.86|131.8|129.4|132.36|129.96|131.8|129.4|0
1714001400000|2024-04-24 23:30:00|131.75|129.35|132.26|129.86|132.35|129.95|131.52|129.12|0
1714001700000|2024-04-24 23:35:00|132.35|129.95|132.07|129.67|132.35|129.95|131.98|129.58|0
1714002000000|2024-04-24 23:40:00|132.12|129.72|132.3|129.9|132.35|129.95|132.07|129.67|0
1714002300000|2024-04-24 23:45:00|132.21|129.81|132.81|130.41|132.81|130.41|132.16|129.76|0
1714002600000|2024-04-24 23:50:00|132.9|130.5|133.56|131.16|133.84|131.44|132.9|130.5|0
1714002900000|2024-04-24 23:55:00|133.46|131.06|132.62|130.22|133.46|131.06|132.53|130.13|0
1714003200000|2024-04-25 00:00:00|132.43|130.03|131.13|128.73|132.43|130.03|130.95|128.55|0
1714003500000|2024-04-25 00:05:00|131.04|128.64|131.87|129.47|131.96|129.56|130.95|128.55|0
1714003800000|2024-04-25 00:10:00|132.06|129.66|132.24|129.84|132.71|130.31|132.01|129.61|0
1714004100000|2024-04-25 00:15:00|132.14|129.94|132.14|129.94|132.65|130.45|132.05|129.85|0
1714004400000|2024-04-25 00:20:00|132.05|129.85|132.04|129.84|132.14|129.94|131.86|129.66|0
1714004700000|2024-04-25 00:25:00|131.91|129.71|131.49|129.29|132.23|130.03|131.49|129.29|0
1714005000000|2024-04-25 00:30:00|131.58|129.38|130.47|128.27|131.58|129.38|130.47|128.27|0
1714005300000|2024-04-25 00:35:00|130.52|128.32|130.47|128.27|130.93|128.73|130.47|128.27|0
1714005600000|2024-04-25 00:40:00|130.56|128.36|130.46|128.26|130.74|128.54|130.46|128.26|0
1714005900000|2024-04-25 00:45:00|130.56|128.36|130.19|127.99|130.83|128.63|130.09|127.89|0
1714006200000|2024-04-25 00:50:00|130.23|128.03|130.46|128.26|130.51|128.31|130.09|127.89|0
1714006500000|2024-04-25 00:55:00|130.41|128.21|130.27|128.07|130.83|128.63|130.09|127.89|0
1714006800000|2024-04-25 01:00:00|130.23|128.03|130.36|128.16|130.55|128.35|130.04|127.84|0
1714007100000|2024-04-25 01:05:00|130.41|128.21|131.01|128.81|131.01|128.81|130.36|128.16|0
1714007400000|2024-04-25 01:10:00|130.91|128.71|131|128.8|131.05|128.85|130.73|128.53|0
1714007700000|2024-04-25 01:15:00|130.91|128.71|131.09|128.89|131.37|129.17|130.91|128.71|0
1714008000000|2024-04-25 01:20:00|131|128.8|131.05|128.85|131.28|129.08|130.91|128.71|0
1714008300000|2024-04-25 01:25:00|131|128.8|130.49|128.29|131.05|128.85|130.44|128.24|0
1714008600000|2024-04-25 01:30:00|130.54|128.34|130.81|128.61|130.81|128.61|130.44|128.24|0
1714008900000|2024-04-25 01:35:00|130.86|128.66|130.9|128.7|131.27|129.07|130.81|128.61|0
1714009200000|2024-04-25 01:40:00|130.86|128.66|131.55|129.35|131.59|129.39|130.81|128.61|0
1714009500000|2024-04-25 01:45:00|131.45|129.25|132.43|130.23|132.57|130.37|131.45|129.25|0
1714009800000|2024-04-25 01:50:00|132.38|130.18|131.91|129.71|132.47|130.27|131.91|129.71|0
1714010100000|2024-04-25 01:55:00|131.87|129.67|132.47|130.27|132.47|130.27|131.87|129.67|0
1714010400000|2024-04-25 02:00:00|132.56|130.36|131.72|129.52|132.56|130.36|131.72|129.52|0
1714010700000|2024-04-25 02:05:00|131.82|129.62|131.81|129.61|131.91|129.71|131.44|129.24|0
1714011000000|2024-04-25 02:10:00|131.91|129.71|132|129.8|132.18|129.98|131.81|129.61|0
1714011300000|2024-04-25 02:15:00|131.9|129.7|132.18|129.98|132.27|130.07|131.9|129.7|0
1714011600000|2024-04-25 02:20:00|132.23|130.03|131.81|129.61|132.37|130.17|131.81|129.61|0
1714011900000|2024-04-25 02:25:00|131.71|129.51|131.99|129.79|132.08|129.88|131.71|129.51|0
1714012200000|2024-04-25 02:30:00|131.95|129.75|132.08|129.88|132.46|130.26|131.95|129.75|0
1714012500000|2024-04-25 02:35:00|131.9|129.7|132.27|130.07|132.5|130.3|131.9|129.7|0
1714012800000|2024-04-25 02:40:00|132.36|130.16|132.45|130.25|132.73|130.53|132.36|130.16|0
1714013100000|2024-04-25 02:45:00|132.5|130.3|132.63|130.43|132.63|130.43|132.45|130.25|0
1714013400000|2024-04-25 02:50:00|132.73|130.53|132.91|130.71|133.01|130.81|132.73|130.53|0
1714013700000|2024-04-25 02:55:00|132.82|130.62|132.54|130.34|132.91|130.71|132.44|130.24|0
1714014000000|2024-04-25 03:00:00|132.44|130.24|132.44|130.24|132.54|130.34|132.44|130.24|0
1714014300000|2024-04-25 03:05:00|132.53|130.33|132.62|130.42|132.77|130.57|132.49|130.29|0
1714014600000|2024-04-25 03:10:00|132.67|130.47|132.48|130.28|132.72|130.52|132.44|130.24|0
1714014900000|2024-04-25 03:15:00|132.44|130.24|132.48|130.28|132.58|130.38|132.43|130.23|0
1714015200000|2024-04-25 03:20:00|132.43|130.23|132.43|130.23|132.53|130.33|132.43|130.23|0
1714015500000|2024-04-25 03:25:00|132.34|130.14|132.52|130.32|132.52|130.32|132.24|130.04|0
1714015800000|2024-04-25 03:30:00|132.62|130.42|132.89|130.69|132.94|130.74|132.52|130.32|0
1714016100000|2024-04-25 03:35:00|132.8|130.6|132.89|130.69|132.99|130.79|132.8|130.6|0
1714016400000|2024-04-25 03:40:00|132.8|130.6|132.7|130.5|132.85|130.65|132.61|130.41|0
1714016700000|2024-04-25 03:45:00|132.8|130.6|132.79|130.59|132.8|130.6|132.61|130.41|0
1714017000000|2024-04-25 03:50:00|132.7|130.5|132.61|130.41|132.79|130.59|132.61|130.41|0
1714017300000|2024-04-25 03:55:00|132.7|130.5|132.6|130.4|132.7|130.5|132.6|130.4|0
1714017600000|2024-04-25 04:00:00|132.56|130.36|132.79|130.59|132.79|130.59|132.51|130.31|0
1714017900000|2024-04-25 04:05:00|132.74|130.54|132.88|130.68|132.88|130.68|132.69|130.49|0
1714018200000|2024-04-25 04:10:00|132.97|130.77|132.78|130.58|132.97|130.77|132.78|130.58|0
1714018500000|2024-04-25 04:15:00|132.83|130.63|132.78|130.58|132.88|130.68|132.74|130.54|0
1714018800000|2024-04-25 04:20:00|132.83|130.63|132.69|130.49|132.87|130.67|132.69|130.49|0
1714019100000|2024-04-25 04:25:00|132.78|130.58|132.92|130.72|132.96|130.76|132.78|130.58|0
1714019400000|2024-04-25 04:30:00|132.87|130.67|132.31|130.11|132.87|130.67|132.31|130.11|0
1714019700000|2024-04-25 04:35:00|132.4|130.2|132.12|129.92|132.4|130.2|132.12|129.92|0
1714020000000|2024-04-25 04:40:00|132.21|130.01|132.4|130.2|132.4|130.2|132.17|129.97|0
1714020300000|2024-04-25 04:45:00|132.3|130.1|132.86|130.66|132.96|130.76|132.3|130.1|0
1714020600000|2024-04-25 04:50:00|132.77|130.57|132.95|130.75|132.95|130.75|132.77|130.57|0
1714020900000|2024-04-25 04:55:00|132.86|130.66|132.58|130.38|132.86|130.66|132.58|130.38|0
1714021200000|2024-04-25 05:00:00|132.67|130.47|133.51|131.31|133.51|131.31|132.48|130.28|0
1714021500000|2024-04-25 05:05:00|133.42|131.22|133.41|131.21|133.51|131.31|132.85|130.65|0
1714021800000|2024-04-25 05:10:00|133.32|131.12|133.88|131.68|133.97|131.77|133.27|131.07|0
1714022100000|2024-04-25 05:15:00|133.79|131.59|134.91|132.71|134.92|132.72|133.79|131.59|0
1714022400000|2024-04-25 05:20:00|135.01|132.81|134.44|132.24|135.01|132.81|134.44|132.24|0
1714022700000|2024-04-25 05:25:00|134.49|132.29|135.41|133.21|135.5|133.3|134.49|132.29|0
1714023000000|2024-04-25 05:30:00|135.31|133.11|134.84|132.64|135.41|133.21|134.75|132.55|0
1714023300000|2024-04-25 05:35:00|134.93|132.73|134.93|132.73|134.98|132.78|134.65|132.45|0
1714023600000|2024-04-25 05:40:00|134.84|132.64|134.93|132.73|135.02|132.82|134.56|132.36|0
1714023900000|2024-04-25 05:45:00|134.84|132.64|134.65|132.45|134.84|132.64|134.46|132.26|0
1714024200000|2024-04-25 05:50:00|134.74|132.54|135.58|133.38|135.58|133.38|134.74|132.54|0
1714024500000|2024-04-25 05:55:00|135.63|133.43|135.58|133.38|136.15|133.95|135.39|133.19|0
1714024800000|2024-04-25 06:00:00|135.39|133.19|135.49|133.29|136.24|134.04|135.2|133|0
1714025100000|2024-04-25 06:05:00|135.44|133.24|135.01|132.81|135.58|133.38|135.01|132.81|0
1714025400000|2024-04-25 06:10:00|135.11|132.91|135.01|132.81|135.15|132.95|134.64|132.44|0
1714025700000|2024-04-25 06:15:00|135.1|132.9|134.91|132.71|135.29|133.09|134.82|132.62|0
1714026000000|2024-04-25 06:20:00|134.82|132.62|133.8|131.6|135.2|133|133.8|131.6|0
1714026300000|2024-04-25 06:25:00|135.04|132.84|136.12|133.92|136.17|133.97|135.04|132.84|0
1714026600000|2024-04-25 06:30:00|136.07|133.87|135.69|133.49|136.35|134.15|135.6|133.4|0
1714026900000|2024-04-25 06:35:00|135.74|133.54|135.36|133.16|135.97|133.77|135.31|133.11|0
1714027200000|2024-04-25 06:40:00|135.41|133.21|134.93|132.73|135.41|133.21|134.56|132.36|0
1714027500000|2024-04-25 06:45:00|134.84|132.64|134.27|132.07|134.93|132.73|134.18|131.98|0
1714027800000|2024-04-25 06:50:00|134.09|131.89|133.43|131.23|134.27|132.07|133.25|131.05|0
1714028100000|2024-04-25 06:55:00|133.34|131.14|132.96|130.76|133.52|131.32|132.83|130.63|0
1714028400000|2024-04-25 07:00:00|133.06|130.86|133.01|130.81|133.2|131|132.5|130.3|0
1714028700000|2024-04-25 07:05:00|133.05|130.85|133.15|130.95|133.24|131.04|132.87|130.67|0
1714029000000|2024-04-25 07:10:00|133.05|130.85|133.66|131.46|133.8|131.6|132.73|130.53|0
1714029300000|2024-04-25 07:15:00|133.8|131.6|134.07|131.87|134.17|131.97|133.19|130.99|0
1714029600000|2024-04-25 07:20:00|133.89|131.69|134.82|132.62|135.39|133.19|133.79|131.59|0
1714029900000|2024-04-25 07:25:00|134.92|132.72|135.29|133.09|135.57|133.37|134.82|132.62|0
1714030200000|2024-04-25 07:30:00|135.1|132.9|133.88|131.68|135.1|132.9|133.88|131.68|0
1714030500000|2024-04-25 07:35:00|133.79|131.59|134.35|132.15|134.63|132.43|133.51|131.31|0
1714030800000|2024-04-25 07:40:00|134.44|132.24|133.97|131.77|134.53|132.33|133.78|131.58|0
1714031100000|2024-04-25 07:45:00|133.93|131.73|133.78|131.58|134.34|132.14|133.5|131.3|0
1714031400000|2024-04-25 07:50:00|133.83|131.63|133.41|131.21|133.87|131.67|133.22|131.02|0
1714031700000|2024-04-25 07:55:00|133.45|131.25|134.24|132.04|134.43|132.23|133.31|131.11|0
1714032000000|2024-04-25 08:00:00|134.34|132.14|132.94|130.74|134.52|132.32|132.66|130.46|0
1714032300000|2024-04-25 08:05:00|132.8|130.6|132.56|130.36|133.03|130.83|132.56|130.36|0
1714032600000|2024-04-25 08:10:00|132.61|130.41|131.73|129.53|132.75|130.55|131.27|129.07|0
1714032900000|2024-04-25 08:15:00|131.63|129.43|131.82|129.62|131.91|129.71|131.36|129.16|0
1714033200000|2024-04-25 08:20:00|131.72|129.52|132|129.8|132.09|129.89|131.54|129.34|0
1714033500000|2024-04-25 08:25:00|132.09|129.89|132.46|130.26|132.93|130.73|132|129.8|0
1714033800000|2024-04-25 08:30:00|132.55|130.35|131.77|129.57|132.65|130.45|131.63|129.43|0
1714034100000|2024-04-25 08:35:00|131.81|129.61|130.89|128.69|131.81|129.61|130.89|128.69|0
1714034400000|2024-04-25 08:40:00|130.98|128.78|131.39|129.19|131.53|129.33|130.98|128.78|0
1714034700000|2024-04-25 08:45:00|131.44|129.24|131.25|129.05|131.53|129.33|130.93|128.73|0
1714035000000|2024-04-25 08:50:00|131.16|128.96|131.22|129.02|132.45|130.25|131.16|128.96|0
1714035300000|2024-04-25 08:55:00|131.12|128.92|131.33|129.13|131.7|129.5|130.78|128.58|0
1714035600000|2024-04-25 09:00:00|131.42|129.22|131.14|128.94|131.79|129.59|130.96|128.76|0
1714035900000|2024-04-25 09:05:00|131.24|129.04|131.51|129.31|131.6|129.4|131.05|128.85|0
1714036200000|2024-04-25 09:10:00|131.42|129.22|130.95|128.75|131.79|129.59|130.95|128.75|0
1714036500000|2024-04-25 09:15:00|130.86|128.66|130.95|128.75|131.23|129.03|130.86|128.66|0
1714036800000|2024-04-25 09:20:00|131.04|128.84|131.32|129.12|131.32|129.12|130.77|128.57|0
1714037100000|2024-04-25 09:25:00|131.23|129.03|131.13|128.93|131.41|129.21|130.95|128.75|0
1714037400000|2024-04-25 09:30:00|131.18|128.98|131.13|128.93|131.59|129.39|130.95|128.75|0
1714037700000|2024-04-25 09:35:00|131.22|129.02|130.94|128.74|131.32|129.12|130.76|128.56|0
1714038000000|2024-04-25 09:40:00|131.04|128.84|130.48|128.28|131.04|128.84|130.25|128.05|0
1714038300000|2024-04-25 09:45:00|130.39|128.19|130.76|128.56|130.85|128.65|130.11|127.91|0
1714038600000|2024-04-25 09:50:00|130.85|128.65|131.31|129.11|131.31|129.11|130.66|128.46|0
1714038900000|2024-04-25 09:55:00|131.4|129.2|131.03|128.83|131.4|129.2|130.94|128.74|0
1714039200000|2024-04-25 10:00:00|130.94|128.74|130.93|128.73|131.49|129.29|130.47|128.27|0
1714039500000|2024-04-25 10:05:00|130.84|128.64|131.21|129.01|131.63|129.43|130.75|128.55|0
1714039800000|2024-04-25 10:10:00|131.3|129.1|132.22|130.02|132.22|130.02|131.12|128.92|0
1714040100000|2024-04-25 10:15:00|132.13|129.93|131.85|129.65|132.5|130.3|131.76|129.56|0
1714040400000|2024-04-25 10:20:00|131.94|129.74|132.03|129.83|132.36|130.16|131.66|129.46|0
1714040700000|2024-04-25 10:25:00|131.94|129.74|131.75|129.55|132.03|129.83|131.29|129.09|0
1714041000000|2024-04-25 10:30:00|131.66|129.46|131.25|129.05|132.22|130.02|131.2|129|0
1714041300000|2024-04-25 10:35:00|131.2|129|131.84|129.64|132.4|130.2|131.2|129|0
1714041600000|2024-04-25 10:40:00|132.03|129.83|132.86|130.66|133.42|131.22|131.66|129.46|0
1714041900000|2024-04-25 10:45:00|132.77|130.57|132.67|130.47|133.05|130.85|132.12|129.92|0
1714042200000|2024-04-25 10:50:00|132.58|130.38|132.91|130.71|132.91|130.71|131.84|129.64|0
1714042500000|2024-04-25 10:55:00|132.86|130.66|133.6|131.4|133.88|131.68|132.86|130.66|0
1714042800000|2024-04-25 11:00:00|133.7|131.5|133.69|131.49|135.1|132.9|133.6|131.4|0
1714043100000|2024-04-25 11:05:00|133.6|131.4|134.25|132.05|134.44|132.24|133.41|131.21|0
1714043400000|2024-04-25 11:10:00|134.35|132.15|133.41|131.21|134.44|132.24|133.41|131.21|0
1714043700000|2024-04-25 11:15:00|133.5|131.3|132.47|130.27|133.5|131.3|132.29|130.09|0
1714044000000|2024-04-25 11:20:00|132.38|130.18|133.22|131.02|133.5|131.3|132.29|130.09|0
1714044300000|2024-04-25 11:25:00|133.12|130.92|133.87|131.67|134.15|131.95|132.94|130.74|0
1714044600000|2024-04-25 11:30:00|133.96|131.76|134.24|132.04|134.24|132.04|133.68|131.48|0
1714044900000|2024-04-25 11:35:00|134.15|131.95|133.96|131.76|135.14|132.94|133.34|131.14|0
1714045200000|2024-04-25 11:40:00|133.86|131.66|132.55|130.35|134.15|131.95|132.55|130.35|0
1714045500000|2024-04-25 11:45:00|132.46|130.26|131.99|129.79|132.93|130.73|131.9|129.7|0
1714045800000|2024-04-25 11:50:00|131.9|129.7|131.99|129.79|132.64|130.44|131.81|129.61|0
1714046100000|2024-04-25 11:55:00|132.08|129.88|131.62|129.42|132.36|130.16|131.62|129.42|0
1714046400000|2024-04-25 12:00:00|132.17|129.97|132.73|130.53|132.82|130.62|131.99|129.79|0
1714046700000|2024-04-25 12:05:00|132.82|130.62|132.73|130.53|133.48|131.28|132.45|130.25|0
1714047000000|2024-04-25 12:10:00|132.82|130.62|133.38|131.18|134.04|131.84|132.73|130.53|0
1714047300000|2024-04-25 12:15:00|133.47|131.27|134.22|132.02|134.79|132.59|133.29|131.09|0
1714047600000|2024-04-25 12:20:00|134.13|131.93|134.41|132.21|134.6|132.4|133.56|131.36|0
1714047900000|2024-04-25 12:25:00|134.31|132.11|133.66|131.46|134.31|132.11|133.33|131.13|0
1714048200000|2024-04-25 12:30:00|133.8|131.6|139.95|137.75|142.29|140.09|130.63|128.43|0
1714048500000|2024-04-25 12:35:00|139.47|137.27|141.7|139.5|141.7|139.5|137.83|135.63|0
1714048800000|2024-04-25 12:40:00|142.49|140.29|141.31|139.11|142.68|140.48|140.92|138.72|0
1714049100000|2024-04-25 12:45:00|141.02|138.82|143.75|141.55|144.59|142.39|138.62|136.42|0
1714049400000|2024-04-25 12:50:00|144.04|141.84|144.24|142.04|145.03|142.83|143.65|141.45|0
1714049700000|2024-04-25 12:55:00|144.34|142.14|144.96|142.76|144.96|142.76|143.94|141.74|0
1714050000000|2024-04-25 13:00:00|144.62|142.42|144.76|142.56|145.46|143.26|143.97|141.77|0
1714050300000|2024-04-25 13:05:00|144.96|142.76|146.05|143.85|146.25|144.05|144.96|142.76|0
1714050600000|2024-04-25 13:10:00|145.95|143.75|148.36|146.16|149.06|146.86|145.95|143.75|0
1714050900000|2024-04-25 13:15:00|148.05|145.85|148.25|146.05|148.76|146.56|147.35|145.15|0
1714051200000|2024-04-25 13:20:00|148.45|146.25|146.94|144.74|148.66|146.46|146.54|144.34|0
1714051500000|2024-04-25 13:25:00|147|144.8|147.14|144.94|147.75|145.55|146.34|144.14|0
1714051800000|2024-04-25 13:30:00|147.04|144.84|149.87|147.67|149.87|147.67|146.44|144.24|0
1714052100000|2024-04-25 13:35:00|150.17|147.97|151.34|149.14|152.16|149.96|147.54|145.34|0
1714052400000|2024-04-25 13:40:00|151.45|149.25|147.81|145.61|152.16|149.96|147.21|145.01|0
1714052700000|2024-04-25 13:45:00|147.91|145.71|150.33|148.13|150.33|148.13|147.21|145.01|0
1714053000000|2024-04-25 13:50:00|150.44|148.24|151.66|149.46|151.96|149.76|148.92|146.72|0
1714053300000|2024-04-25 13:55:00|151.35|149.15|151.79|149.59|152.68|150.48|150.06|147.86|0
1714053600000|2024-04-25 14:00:00|151.64|149.44|153.45|151.25|154.26|152.06|151.18|148.98|0
1714053900000|2024-04-25 14:05:00|153.35|151.15|151.28|149.08|153.45|151.25|150.88|148.68|0
1714054200000|2024-04-25 14:10:00|151.39|149.19|148.54|146.34|151.59|149.39|148.24|146.04|0
1714054500000|2024-04-25 14:15:00|148.44|146.24|146.61|144.41|149.27|147.07|145.71|143.51|0
1714054800000|2024-04-25 14:20:00|146.81|144.61|145.95|143.75|147.31|145.11|145.65|143.45|0
1714055100000|2024-04-25 14:25:00|145.85|143.65|145.65|143.45|146.44|144.24|145.15|142.95|0
1714055400000|2024-04-25 14:30:00|145.55|143.35|148.35|146.15|148.75|146.55|144.85|142.65|0
1714055700000|2024-04-25 14:35:00|148.14|145.94|147.64|145.44|148.35|146.15|146.84|144.64|0
1714056000000|2024-04-25 14:40:00|147.54|145.34|148.24|146.04|150.47|148.27|147.54|145.34|0
1714056300000|2024-04-25 14:45:00|147.68|145.48|150.12|147.92|150.22|148.02|147.68|145.48|0
1714056600000|2024-04-25 14:50:00|150.02|147.82|151.24|149.04|151.65|149.45|149.01|146.81|0
1714056900000|2024-04-25 14:55:00|151.04|148.84|150.52|148.32|151.55|149.35|150.02|147.82|0
1714057200000|2024-04-25 15:00:00|150.73|148.53|148.29|146.09|150.73|148.53|147.59|145.39|0
1714057500000|2024-04-25 15:05:00|148.19|145.99|147.79|145.59|149|146.8|147.49|145.29|0
1714057800000|2024-04-25 15:10:00|147.89|145.69|147.05|144.85|148.09|145.89|146.85|144.65|0
1714058100000|2024-04-25 15:15:00|146.95|144.75|147.04|144.84|148.86|146.66|146.75|144.55|0
1714058400000|2024-04-25 15:20:00|147.25|145.05|146.54|144.34|148.15|145.95|145.84|143.64|0
1714058700000|2024-04-25 15:25:00|146.64|144.44|146.15|143.95|146.84|144.64|144.95|142.75|0
1714059000000|2024-04-25 15:30:00|144.9|142.7|146.69|144.49|147.89|145.69|144.8|142.6|0
1714059300000|2024-04-25 15:35:00|146.59|144.39|145.49|143.29|146.59|144.39|145.29|143.09|0
1714059600000|2024-04-25 15:40:00|145.39|143.19|145.59|143.39|145.99|143.79|144.69|142.49|0
1714059900000|2024-04-25 15:45:00|145.68|143.48|146.13|143.93|146.33|144.13|144.93|142.73|0
1714060200000|2024-04-25 15:50:00|146.03|143.83|144.14|141.94|146.13|143.93|144.04|141.84|0
1714060500000|2024-04-25 15:55:00|144.24|142.04|142.07|139.87|144.73|142.53|142.07|139.87|0
1714060800000|2024-04-25 16:00:00|142.16|139.96|141.67|139.47|142.95|140.75|141.28|139.08|0
1714061100000|2024-04-25 16:05:00|141.57|139.37|140.89|138.69|141.77|139.57|139.92|137.72|0
1714061400000|2024-04-25 16:10:00|140.69|138.49|142.16|139.96|143.44|141.24|140.6|138.4|0
1714061700000|2024-04-25 16:15:00|142.06|139.86|140.88|138.68|142.06|139.86|139.91|137.71|0
1714062000000|2024-04-25 16:20:00|140.79|138.59|138.46|136.26|141.27|139.07|137.79|135.59|0
1714062300000|2024-04-25 16:25:00|138.37|136.17|137.79|135.59|138.75|136.55|137.41|135.21|0
1714062600000|2024-04-25 16:30:00|137.69|135.49|138.46|136.26|139.14|136.94|137.69|135.49|0
1714062900000|2024-04-25 16:35:00|138.36|136.16|138.91|136.71|140.49|138.29|137.5|135.3|0
1714063200000|2024-04-25 16:40:00|138.81|136.61|138.04|135.84|139.49|137.29|137.85|135.65|0
1714063500000|2024-04-25 16:45:00|138.23|136.03|138.33|136.13|138.62|136.42|137.56|135.36|0
1714063800000|2024-04-25 16:50:00|138.23|136.03|136.98|134.78|138.71|136.51|136.98|134.78|0
1714064100000|2024-04-25 16:55:00|137.08|134.88|136.41|134.21|137.08|134.88|135.55|133.35|0
1714064400000|2024-04-25 17:00:00|136.31|134.11|135.27|133.07|136.88|134.68|134.32|132.12|0
1714064700000|2024-04-25 17:05:00|135.17|132.97|136.21|134.01|136.5|134.3|134.79|132.59|0
1714065000000|2024-04-25 17:10:00|136.31|134.11|136.88|134.68|137.45|135.25|135.55|133.35|0
1714065300000|2024-04-25 17:15:00|136.97|134.77|137.16|134.96|137.26|135.06|136.5|134.3|0
1714065600000|2024-04-25 17:20:00|137.07|134.87|138.98|136.78|139.37|137.17|136.97|134.77|0
1714065900000|2024-04-25 17:25:00|139.08|136.88|136.58|134.38|139.18|136.98|136.39|134.19|0
1714066200000|2024-04-25 17:30:00|136.78|134.58|135.63|133.43|137.16|134.96|135.35|133.15|0
1714066500000|2024-04-25 17:35:00|135.54|133.34|131.88|129.68|135.54|133.34|131.79|129.59|0
1714066800000|2024-04-25 17:40:00|131.97|129.77|132.34|130.14|133.37|131.17|131.97|129.77|0
1714067100000|2024-04-25 17:45:00|132.25|130.05|130.58|128.38|132.43|130.23|129.66|127.46|0
1714067400000|2024-04-25 17:50:00|130.67|128.47|129.08|126.88|132.55|130.35|128.99|126.79|0
1714067700000|2024-04-25 17:55:00|129.17|126.97|130.09|127.89|130.64|128.44|129.08|126.88|0
1714068000000|2024-04-25 18:00:00|129.99|127.79|130.82|128.62|131.37|129.17|129.81|127.61|0
1714068300000|2024-04-25 18:05:00|130.73|128.53|129.99|127.79|131.19|128.99|129.53|127.33|0
1714068600000|2024-04-25 18:10:00|129.9|127.7|130.45|128.25|130.82|128.62|129.62|127.42|0
1714068900000|2024-04-25 18:15:00|130.36|128.16|129.8|127.6|130.36|128.16|129.35|127.15|0
1714069200000|2024-04-25 18:20:00|129.71|127.51|131.36|129.16|131.36|129.16|129.53|127.33|0
1714069500000|2024-04-25 18:25:00|131.27|129.07|135.48|133.28|135.67|133.47|131.27|129.07|0
1714069800000|2024-04-25 18:30:00|135.76|133.56|134.53|132.33|135.76|133.56|132.66|130.46|0
1714070100000|2024-04-25 18:35:00|134.63|132.43|135|132.8|135.76|133.56|134.25|132.05|0
1714070400000|2024-04-25 18:40:00|135.19|132.99|136.13|133.93|136.42|134.22|134.72|132.52|0
1714070700000|2024-04-25 18:45:00|136.42|134.22|135.94|133.74|136.51|134.31|135.75|133.55|0
1714071000000|2024-04-25 18:50:00|135.85|133.65|135.85|133.65|136.89|134.69|135.19|132.99|0
1714071300000|2024-04-25 18:55:00|135.94|133.74|134.05|131.85|136.89|134.69|133.68|131.48|0
1714071600000|2024-04-25 19:00:00|133.86|131.66|130.43|128.23|134.05|131.85|130.15|127.95|0
1714071900000|2024-04-25 19:05:00|130.61|128.41|130.88|128.68|131.72|129.52|129.87|127.67|0
1714072200000|2024-04-25 19:10:00|130.7|128.5|130.24|128.04|131.25|129.05|129.96|127.76|0
1714072500000|2024-04-25 19:15:00|130.15|127.95|127.77|125.57|130.33|128.13|127.59|125.39|0
1714072800000|2024-04-25 19:20:00|127.86|125.66|127.86|125.66|128.41|126.21|127.23|125.03|0
1714073100000|2024-04-25 19:25:00|127.77|125.57|127.68|125.48|128.68|126.48|127.41|125.21|0
1714073400000|2024-04-25 19:30:00|127.59|125.39|128.86|126.66|129.4|127.2|127.59|125.39|0
1714073700000|2024-04-25 19:35:00|129.04|126.84|130.41|128.21|130.6|128.4|129.04|126.84|0
1714074000000|2024-04-25 19:40:00|130.23|128.03|131.7|129.5|133|130.8|130.23|128.03|0
1714074300000|2024-04-25 19:45:00|131.89|129.69|132.81|130.61|132.91|130.71|131.42|129.22|0
1714074600000|2024-04-25 19:50:00|132.72|130.52|131.33|129.13|132.72|130.52|131.23|129.03|0
1714074900000|2024-04-25 19:55:00|131.6|129.4|130.31|128.11|131.88|129.68|130.13|127.93|0
1714075200000|2024-04-25 20:00:00|129.94|127.74|115.54|113.34|131.23|129.03|115.54|113.34|0
1714075500000|2024-04-25 20:05:00|115.79|113.59|115.71|113.51|119.57|117.37|113.21|111.01|0
1714075800000|2024-04-25 20:10:00|115.41|113.21|114.63|112.43|115.75|113.55|113.96|111.76|0
1714076100000|2024-04-25 20:15:00|114.39|111.99|114.98|112.58|115.14|112.74|113.89|111.49|0
1714076400000|2024-04-25 20:20:00|114.89|112.49|114.64|112.24|115.14|112.74|113.98|111.58|0
1714076700000|2024-04-25 20:25:00|114.72|112.32|115.14|112.74|116.15|113.75|114.72|112.32|0
1714077000000|2024-04-25 20:30:00|115.18|112.78|115.05|112.65|115.56|113.16|114.81|112.41|0
1714077300000|2024-04-25 20:35:00|115.14|112.74|113.72|111.32|115.14|112.74|113.64|111.24|0
1714077600000|2024-04-25 20:40:00|113.8|111.4|113.26|110.86|113.89|111.49|113.06|110.66|0
1714077900000|2024-04-25 20:45:00|113.14|110.74|112.35|109.95|113.8|111.4|112.31|109.91|0
1714078200000|2024-04-25 20:50:00|112.31|109.91|113.05|110.65|113.13|110.73|112.23|109.83|0
1714078500000|2024-04-25 20:55:00|112.97|110.57|112.43|110.03|113.55|111.15|112.43|110.03|0
1714078800000|2024-04-25 21:00:00|112.75|110.35|113.14|110.74|113.14|110.74|112.58|110.18|0
1714079100000|2024-04-25 21:05:00|113.22|110.82|113.49|111.09|113.7|111.3|113.05|110.65|0
1714079400000|2024-04-25 21:10:00|113.52|111.12|113.66|111.26|113.72|111.32|113.52|111.12|0
1714079700000|2024-04-25 21:15:00|113.84|111.44|113.94|111.54|114.11|111.71|113.77|111.37|0
1714080000000|2024-04-25 21:20:00|114.01|111.61|114.19|111.79|114.19|111.79|114.01|111.61|0
1714080300000|2024-04-25 21:25:00|114.21|111.81|114.6|112.2|114.67|112.27|114.19|111.79|0
1714080600000|2024-04-25 21:30:00|114.59|112.19|114.94|112.54|115.17|112.77|114.59|112.19|0
1714080900000|2024-04-25 21:35:00|115|112.6|114.7|112.3|115.01|112.61|114.69|112.29|0
1714081200000|2024-04-25 21:40:00|114.72|112.32|114.75|112.35|114.85|112.45|114.64|112.24|0
1714081500000|2024-04-25 21:45:00|114.8|112.4|114.96|112.56|115.15|112.75|114.76|112.36|0
1714081800000|2024-04-25 21:50:00|115.01|112.61|114.8|112.4|115.21|112.81|114.8|112.4|0
1714082100000|2024-04-25 21:55:00|114.81|112.41|113.77|111.37|115.09|112.69|112.85|110.45|0
1714082400000|2024-04-25 22:00:00|112|109.6|114.89|112.49|115.6|113.2|112|109.6|0
1714082700000|2024-04-25 22:05:00|115.06|112.66|115.6|113.2|116.61|114.21|115.06|112.66|0
1714083000000|2024-04-25 22:10:00|115.43|113.03|115.39|112.99|116.32|113.92|115.39|112.99|0
1714083300000|2024-04-25 22:15:00|115.35|112.95|116.06|113.66|116.23|113.83|115.35|112.95|0
1714083600000|2024-04-25 22:20:00|116.1|113.7|115.68|113.28|116.35|113.95|115.68|113.28|0
1714083900000|2024-04-25 22:25:00|115.6|113.2|115.93|113.53|116.27|113.87|115.6|113.2|0
1714084200000|2024-04-25 22:30:00|116.01|113.61|115.76|113.36|116.01|113.61|115.42|113.02|0
1714084500000|2024-04-25 22:35:00|115.68|113.28|115.42|113.02|115.84|113.44|115.34|112.94|0
1714084800000|2024-04-25 22:40:00|115.46|113.06|115.17|112.77|115.59|113.19|114.92|112.52|0
1714085100000|2024-04-25 22:45:00|115.25|112.85|115.42|113.02|115.5|113.1|115|112.6|0
1714085400000|2024-04-25 22:50:00|115.5|113.1|115.63|113.23|115.75|113.35|115.25|112.85|0
1714085700000|2024-04-25 22:55:00|115.67|113.27|115.29|112.89|115.67|113.27|115.25|112.85|0
1714086000000|2024-04-25 23:00:00|115.37|112.97|115.41|113.01|116.08|113.68|115.24|112.84|0
1714086300000|2024-04-25 23:05:00|115.37|112.97|115.7|113.3|115.83|113.43|115.33|112.93|0
1714086600000|2024-04-25 23:10:00|115.74|113.34|116.33|113.93|117.01|114.61|115.74|113.34|0
1714086900000|2024-04-25 23:15:00|116.25|113.85|116.08|113.68|116.5|114.1|115.99|113.59|0
1714087200000|2024-04-25 23:20:00|116.16|113.76|116.16|113.76|116.25|113.85|115.91|113.51|0
1714087500000|2024-04-25 23:25:00|116.2|113.8|116.75|114.35|116.83|114.43|116.16|113.76|0
1714087800000|2024-04-25 23:30:00|116.62|114.22|117.09|114.69|117.09|114.69|116.33|113.93|0
1714088100000|2024-04-25 23:35:00|117|114.6|117.08|114.68|117.34|114.94|116.66|114.26|0
1714088400000|2024-04-25 23:40:00|117|114.6|116.57|114.17|117.08|114.68|116.53|114.13|0
1714088700000|2024-04-25 23:45:00|116.49|114.09|116.06|113.66|116.66|114.26|115.98|113.58|0
1714089000000|2024-04-25 23:50:00|116.11|113.71|116.4|114|116.65|114.25|115.98|113.58|0
1714089300000|2024-04-25 23:55:00|116.48|114.08|116.57|114.17|116.65|114.25|116.31|113.91|0
1714089600000|2024-04-26 00:00:00|116.74|114.34|117.16|114.76|117.24|114.84|116.57|114.17|0
1714089900000|2024-04-26 00:05:00|117.2|114.8|116.73|114.33|117.41|115.01|116.48|114.08|0
1714090200000|2024-04-26 00:10:00|116.61|114.21|116.39|113.99|116.82|114.42|116.06|113.66|0
1714090500000|2024-04-26 00:15:00|116.38|114.18|116.37|114.17|116.88|114.68|116.25|114.05|0
1714090800000|2024-04-26 00:20:00|116.29|114.09|116.63|114.43|116.8|114.6|116.12|113.92|0
1714091100000|2024-04-26 00:25:00|116.58|114.38|116.29|114.09|116.71|114.51|115.95|113.75|0
1714091400000|2024-04-26 00:30:00|116.24|114.04|116.07|113.87|116.33|114.13|116.03|113.83|0
1714091700000|2024-04-26 00:35:00|116.11|113.91|116.11|113.91|116.2|114|115.82|113.62|0
1714092000000|2024-04-26 00:40:00|116.16|113.96|116.19|113.99|116.45|114.25|115.99|113.79|0
1714092300000|2024-04-26 00:45:00|116.15|113.95|116.24|114.04|116.41|114.21|115.94|113.74|0
1714092600000|2024-04-26 00:50:00|116.19|113.99|116.11|113.91|116.36|114.16|116.02|113.82|0
1714092900000|2024-04-26 00:55:00|116.19|113.99|116.15|113.95|116.27|114.07|115.94|113.74|0
1714093200000|2024-04-26 01:00:00|116.1|113.9|116.1|113.9|116.44|114.24|116.02|113.82|0
1714093500000|2024-04-26 01:05:00|116.19|113.99|116.35|114.15|116.52|114.32|116.1|113.9|0
1714093800000|2024-04-26 01:10:00|116.27|114.07|116.77|114.57|116.86|114.66|116.27|114.07|0
1714094100000|2024-04-26 01:15:00|116.65|114.45|115.72|113.52|116.77|114.57|115.67|113.47|0
1714094400000|2024-04-26 01:20:00|115.76|113.56|115.8|113.6|115.84|113.64|115.59|113.39|0
1714094700000|2024-04-26 01:25:00|115.76|113.56|115.67|113.47|115.92|113.72|115.59|113.39|0
1714095000000|2024-04-26 01:30:00|115.59|113.39|115.33|113.13|115.71|113.51|115.08|112.88|0
1714095300000|2024-04-26 01:35:00|115.29|113.09|114.99|112.79|115.33|113.13|114.66|112.46|0
1714095600000|2024-04-26 01:40:00|115.08|112.88|114.91|112.71|115.2|113|114.82|112.62|0
1714095900000|2024-04-26 01:45:00|114.87|112.67|115.16|112.96|115.24|113.04|114.82|112.62|0
1714096200000|2024-04-26 01:50:00|115.24|113.04|114.9|112.7|115.33|113.13|114.9|112.7|0
1714096500000|2024-04-26 01:55:00|114.99|112.79|115.07|112.87|115.24|113.04|114.99|112.79|0
1714096800000|2024-04-26 02:00:00|115.11|112.91|114.9|112.7|115.24|113.04|114.82|112.62|0
1714097100000|2024-04-26 02:05:00|114.94|112.74|114.98|112.78|115.15|112.95|114.9|112.7|0
1714097400000|2024-04-26 02:10:00|115.03|112.83|114.81|112.61|115.03|112.83|114.65|112.45|0
1714097700000|2024-04-26 02:15:00|114.73|112.53|114.73|112.53|114.81|112.61|114.6|112.4|0
1714098000000|2024-04-26 02:20:00|114.77|112.57|114.94|112.74|115.14|112.94|114.73|112.53|0
1714098300000|2024-04-26 02:25:00|114.89|112.69|114.85|112.65|115.14|112.94|114.85|112.65|0
1714098600000|2024-04-26 02:30:00|114.81|112.61|114.76|112.56|114.89|112.69|114.68|112.48|0
1714098900000|2024-04-26 02:35:00|114.72|112.52|114.97|112.77|114.97|112.77|114.72|112.52|0
1714099200000|2024-04-26 02:40:00|115.01|112.81|115.55|113.35|115.55|113.35|115.01|112.81|0
1714099500000|2024-04-26 02:45:00|115.6|113.4|115.97|113.77|116.27|114.07|115.6|113.4|0
1714099800000|2024-04-26 02:50:00|115.93|113.73|115.47|113.27|115.97|113.77|115.43|113.23|0
1714100100000|2024-04-26 02:55:00|115.51|113.31|115.59|113.39|115.72|113.52|115.43|113.23|0
1714100400000|2024-04-26 03:00:00|115.63|113.43|115.42|113.22|115.63|113.43|115.3|113.1|0
1714100700000|2024-04-26 03:05:00|115.46|113.26|115.29|113.09|115.55|113.35|115.29|113.09|0
1714101000000|2024-04-26 03:10:00|115.25|113.05|115.12|112.92|115.54|113.34|115.04|112.84|0
1714101300000|2024-04-26 03:15:00|115.21|113.01|115.04|112.84|115.21|113.01|115|112.8|0
1714101600000|2024-04-26 03:20:00|115|112.8|114.08|111.88|115.29|113.09|114.08|111.88|0
1714101900000|2024-04-26 03:25:00|114.03|111.83|114.28|112.08|114.83|112.63|114.03|111.83|0
1714102200000|2024-04-26 03:30:00|114.2|112|114.28|112.08|114.36|112.16|113.86|111.66|0
1714102500000|2024-04-26 03:35:00|114.36|112.16|115.03|112.83|115.2|113|114.19|111.99|0
1714102800000|2024-04-26 03:40:00|115.07|112.87|115.28|113.08|115.36|113.16|114.86|112.66|0
1714103100000|2024-04-26 03:45:00|115.19|112.99|115.02|112.82|115.36|113.16|114.86|112.66|0
1714103400000|2024-04-26 03:50:00|114.98|112.78|114.85|112.65|115.02|112.82|114.6|112.4|0
1714103700000|2024-04-26 03:55:00|114.9|112.7|114.64|112.44|115.02|112.82|114.6|112.4|0
1714104000000|2024-04-26 04:00:00|114.6|112.4|115.1|112.9|115.1|112.9|114.6|112.4|0
1714104300000|2024-04-26 04:05:00|115.06|112.86|114.85|112.65|115.27|113.07|114.76|112.56|0
1714104600000|2024-04-26 04:10:00|114.76|112.56|114.76|112.56|114.85|112.65|114.6|112.4|0
1714104900000|2024-04-26 04:15:00|114.81|112.61|114.93|112.73|114.93|112.73|114.68|112.48|0
1714105200000|2024-04-26 04:20:00|114.84|112.64|114.51|112.31|114.84|112.64|114.51|112.31|0
1714105500000|2024-04-26 04:25:00|114.42|112.22|114.34|112.14|114.51|112.31|114.26|112.06|0
1714105800000|2024-04-26 04:30:00|114.3|112.1|114.34|112.14|114.34|112.14|114.13|111.93|0
1714106100000|2024-04-26 04:35:00|114.42|112.22|114.58|112.38|114.75|112.55|114.33|112.13|0
1714106400000|2024-04-26 04:40:00|114.5|112.3|114.46|112.26|114.5|112.3|114.38|112.18|0
1714106700000|2024-04-26 04:45:00|114.41|112.21|113.76|111.56|115.08|112.88|113.76|111.56|0
1714107000000|2024-04-26 04:50:00|113.8|111.6|114.13|111.93|114.13|111.93|113.8|111.6|0
1714107300000|2024-04-26 04:55:00|114.22|112.02|114.3|112.1|114.38|112.18|114.13|111.93|0
1714107600000|2024-04-26 05:00:00|114.38|112.18|114.46|112.26|114.63|112.43|114.13|111.93|0
1714107900000|2024-04-26 05:05:00|114.55|112.35|114.55|112.35|114.8|112.6|114.34|112.14|0
1714108200000|2024-04-26 05:10:00|114.59|112.39|114.38|112.18|114.63|112.43|114.29|112.09|0
1714108500000|2024-04-26 05:15:00|114.29|112.09|114.04|111.84|114.46|112.26|113.95|111.75|0
1714108800000|2024-04-26 05:20:00|113.95|111.75|114.08|111.88|114.37|112.17|113.95|111.75|0
1714109100000|2024-04-26 05:25:00|114.12|111.92|114.2|112|114.45|112.25|114.04|111.84|0
1714109400000|2024-04-26 05:30:00|114.24|112.04|114.2|112|114.45|112.25|114.12|111.92|0
1714109700000|2024-04-26 05:35:00|114.12|111.92|113.7|111.5|114.28|112.08|113.61|111.41|0
1714110000000|2024-04-26 05:40:00|113.78|111.58|113.61|111.41|114.03|111.83|113.61|111.41|0
1714110300000|2024-04-26 05:45:00|113.57|111.37|113.11|110.91|113.69|111.49|113.11|110.91|0
1714110600000|2024-04-26 05:50:00|113.19|110.99|112.94|110.74|113.44|111.24|112.86|110.66|0
1714110900000|2024-04-26 05:55:00|113.02|110.82|113.1|110.9|113.35|111.15|113.02|110.82|0
1714111200000|2024-04-26 06:00:00|113.02|110.82|113.14|110.94|113.27|111.07|112.77|110.57|0
1714111500000|2024-04-26 06:05:00|113.18|110.98|113.35|111.15|113.35|111.15|112.6|110.4|0
1714111800000|2024-04-26 06:10:00|113.27|111.07|113.26|111.06|113.6|111.4|113.14|110.94|0
1714112100000|2024-04-26 06:15:00|113.35|111.15|113.43|111.23|113.6|111.4|113.18|110.98|0
1714112400000|2024-04-26 06:20:00|113.47|111.27|113.18|110.98|113.72|111.52|113.14|110.94|0
1714112700000|2024-04-26 06:25:00|113.26|111.06|113.17|110.97|113.68|111.48|112.97|110.77|0
1714113000000|2024-04-26 06:30:00|113.09|110.89|113.09|110.89|113.34|111.14|113.09|110.89|0
1714113300000|2024-04-26 06:35:00|113.17|110.97|112.67|110.47|113.17|110.97|112.42|110.22|0
1714113600000|2024-04-26 06:40:00|112.59|110.39|112.25|110.05|112.92|110.72|112.25|110.05|0
1714113900000|2024-04-26 06:45:00|112.01|109.81|112.83|110.63|112.88|110.68|112.01|109.81|0
1714114200000|2024-04-26 06:50:00|112.79|110.59|113.08|110.88|113.25|111.05|112.75|110.55|0
1714114500000|2024-04-26 06:55:00|113|110.8|113.33|111.13|113.33|111.13|112.91|110.71|0
1714114800000|2024-04-26 07:00:00|113.41|111.21|114.08|111.88|114.41|112.21|113.16|110.96|0
1714115100000|2024-04-26 07:05:00|114.16|111.96|115|112.8|115.34|113.14|114.08|111.88|0
1714115400000|2024-04-26 07:10:00|115.08|112.88|114.75|112.55|115.34|113.14|114.49|112.29|0
1714115700000|2024-04-26 07:15:00|114.83|112.63|114.74|112.54|115.21|113.01|114.66|112.46|0
1714116000000|2024-04-26 07:20:00|114.7|112.5|115.29|113.09|115.5|113.3|114.66|112.46|0
1714116300000|2024-04-26 07:25:00|115.25|113.05|114.91|112.71|115.33|113.13|114.74|112.54|0
1714116600000|2024-04-26 07:30:00|114.87|112.67|114.91|112.71|115.2|113|114.53|112.33|0
1714116900000|2024-04-26 07:35:00|114.95|112.75|114.4|112.2|114.99|112.79|114.4|112.2|0
1714117200000|2024-04-26 07:40:00|114.36|112.16|114.06|111.86|114.57|112.37|114.06|111.86|0
1714117500000|2024-04-26 07:45:00|114.15|111.95|114.31|112.11|114.31|112.11|113.89|111.69|0
1714117800000|2024-04-26 07:50:00|114.23|112.03|113.97|111.77|115.07|112.87|113.97|111.77|0
1714118100000|2024-04-26 07:55:00|114.06|111.86|114.64|112.44|114.81|112.61|113.97|111.77|0
1714118400000|2024-04-26 08:00:00|114.81|112.61|114.89|112.69|115.23|113.03|114.56|112.36|0
1714118700000|2024-04-26 08:05:00|114.98|112.78|114.72|112.52|115.15|112.95|114.3|112.1|0
1714119000000|2024-04-26 08:10:00|114.64|112.44|114.47|112.27|114.89|112.69|114.39|112.19|0
1714119300000|2024-04-26 08:15:00|114.55|112.35|114.21|112.01|114.97|112.77|114.21|112.01|0
1714119600000|2024-04-26 08:20:00|114.13|111.93|114.72|112.52|115.05|112.85|114.05|111.85|0
1714119900000|2024-04-26 08:25:00|114.8|112.6|114.63|112.43|115.31|113.11|114.55|112.35|0
1714120200000|2024-04-26 08:30:00|114.71|112.51|114.84|112.64|114.88|112.68|114.38|112.18|0
1714120500000|2024-04-26 08:35:00|114.8|112.6|115.47|113.27|115.47|113.27|114.8|112.6|0
1714120800000|2024-04-26 08:40:00|115.38|113.18|115.04|112.84|115.55|113.35|114.96|112.76|0
1714121100000|2024-04-26 08:45:00|115.09|112.89|115.38|113.18|115.38|113.18|114.71|112.51|0
1714121400000|2024-04-26 08:50:00|115.3|113.1|115.97|113.77|116.06|113.86|115.09|112.89|0
1714121700000|2024-04-26 08:55:00|116.06|113.86|116.05|113.85|116.39|114.19|115.8|113.6|0
1714122000000|2024-04-26 09:00:00|115.97|113.77|116.56|114.36|116.56|114.36|115.97|113.77|0
1714122300000|2024-04-26 09:05:00|116.48|114.28|116.3|114.1|116.56|114.36|116.05|113.85|0
1714122600000|2024-04-26 09:10:00|116.26|114.06|116.98|114.78|117.24|115.04|116.22|114.02|0
1714122900000|2024-04-26 09:15:00|116.9|114.7|117.58|115.38|117.75|115.55|116.73|114.53|0
1714123200000|2024-04-26 09:20:00|117.63|115.43|117.24|115.04|117.67|115.47|117.15|114.95|0
1714123500000|2024-04-26 09:25:00|117.32|115.12|117.06|114.86|117.49|115.29|117.06|114.86|0
1714123800000|2024-04-26 09:30:00|117.15|114.95|116.46|114.26|117.32|115.12|116.46|114.26|0
1714124100000|2024-04-26 09:35:00|116.51|114.31|116.46|114.26|116.63|114.43|116.29|114.09|0
1714124400000|2024-04-26 09:40:00|116.55|114.35|116.04|113.84|116.55|114.35|115.87|113.67|0
1714124700000|2024-04-26 09:45:00|116.12|113.92|115.95|113.75|116.12|113.92|115.69|113.49|0
1714125000000|2024-04-26 09:50:00|115.86|113.66|115.86|113.66|116.12|113.92|115.74|113.54|0
1714125300000|2024-04-26 09:55:00|115.95|113.75|116.2|114|116.63|114.43|115.69|113.49|0
1714125600000|2024-04-26 10:00:00|116.11|113.91|116.45|114.25|116.54|114.34|115.94|113.74|0
1714125900000|2024-04-26 10:05:00|116.41|114.21|115.94|113.74|116.41|114.21|115.86|113.66|0
1714126200000|2024-04-26 10:10:00|116.02|113.82|116.45|114.25|116.53|114.33|115.68|113.48|0
1714126500000|2024-04-26 10:15:00|116.53|114.33|116.02|113.82|116.7|114.5|115.94|113.74|0
1714126800000|2024-04-26 10:20:00|115.94|113.74|115.59|113.39|115.94|113.74|115.47|113.27|0
1714127100000|2024-04-26 10:25:00|115.68|113.48|115.34|113.14|115.68|113.48|115.25|113.05|0
1714127400000|2024-04-26 10:30:00|115.93|113.73|115.93|113.73|116.35|114.15|115.42|113.22|0
1714127700000|2024-04-26 10:35:00|115.84|113.64|115.76|113.56|116.18|113.98|115.55|113.35|0
1714128000000|2024-04-26 10:40:00|115.84|113.64|116.62|114.42|116.79|114.59|115.13|112.93|0
1714128300000|2024-04-26 10:45:00|116.54|114.34|116.54|114.34|116.71|114.51|116.2|114|0
1714128600000|2024-04-26 10:50:00|116.45|114.25|116.96|114.76|116.96|114.76|116.37|114.17|0
1714128900000|2024-04-26 10:55:00|117.04|114.84|117.04|114.84|117.81|115.61|116.96|114.76|0
1714129200000|2024-04-26 11:00:00|116.96|114.76|116.28|114.08|116.96|114.76|116.11|113.91|0
1714129500000|2024-04-26 11:05:00|116.36|114.16|115.39|113.19|116.36|114.16|115.14|112.94|0
1714129800000|2024-04-26 11:10:00|115.43|113.23|114.92|112.72|115.43|113.23|114.67|112.47|0
1714130100000|2024-04-26 11:15:00|115|112.8|115.17|112.97|115.43|113.23|114.75|112.55|0
1714130400000|2024-04-26 11:20:00|115.13|112.93|115.59|113.39|115.76|113.56|114.83|112.63|0
1714130700000|2024-04-26 11:25:00|115.51|113.31|115.67|113.47|116.1|113.9|115.51|113.31|0
1714131000000|2024-04-26 11:30:00|115.59|113.39|115.84|113.64|115.84|113.64|115.42|113.22|0
1714131300000|2024-04-26 11:35:00|115.92|113.72|116.73|114.53|116.77|114.57|115.42|113.22|0
1714131600000|2024-04-26 11:40:00|116.68|114.48|116|113.8|116.85|114.65|115.96|113.76|0
1714131900000|2024-04-26 11:45:00|116.05|113.85|116.17|113.97|116.17|113.97|115.58|113.38|0
1714132200000|2024-04-26 11:50:00|116.09|113.89|115.66|113.46|116.51|114.31|115.41|113.21|0
1714132500000|2024-04-26 11:55:00|115.58|113.38|115.83|113.63|116.17|113.97|115.58|113.38|0
1714132800000|2024-04-26 12:00:00|115.91|113.71|116.17|113.97|116.51|114.31|115.83|113.63|0
1714133100000|2024-04-26 12:05:00|116.25|114.05|116.84|114.64|116.93|114.73|116|113.8|0
1714133400000|2024-04-26 12:10:00|116.93|114.73|115.82|113.62|117.18|114.98|115.4|113.2|0
1714133700000|2024-04-26 12:15:00|115.65|113.45|115.7|113.5|115.99|113.79|115.32|113.12|0
1714134000000|2024-04-26 12:20:00|115.82|113.62|116.16|113.96|116.67|114.47|115.74|113.54|0
1714134300000|2024-04-26 12:25:00|116.24|114.04|116.79|114.59|117.48|115.28|115.86|113.66|0
1714134600000|2024-04-26 12:30:00|116.11|113.91|112.55|110.35|116.11|113.91|109.28|107.08|0
1714134900000|2024-04-26 12:35:00|113.13|110.93|112.43|110.23|115.06|112.86|111.65|109.45|0
1714135200000|2024-04-26 12:40:00|112.8|110.6|113.13|110.93|115.47|113.27|112.72|110.52|0
1714135500000|2024-04-26 12:45:00|112.84|110.64|115.98|113.78|117|114.8|112.84|110.64|0
1714135800000|2024-04-26 12:50:00|115.89|113.69|118.11|115.91|118.71|116.51|115.85|113.65|0
1714136100000|2024-04-26 12:55:00|118.19|115.99|116.06|113.86|118.19|115.99|115.89|113.69|0
1714136400000|2024-04-26 13:00:00|115.97|113.77|115.97|113.77|116.01|113.81|114.29|112.09|0
1714136700000|2024-04-26 13:05:00|115.89|113.69|116.56|114.36|117.24|115.04|115.38|113.18|0
1714137000000|2024-04-26 13:10:00|116.48|114.28|117.67|115.47|117.93|115.73|116.22|114.02|0
1714137300000|2024-04-26 13:15:00|117.63|115.43|117.5|115.3|117.63|115.43|116.64|114.44|0
1714137600000|2024-04-26 13:20:00|117.58|115.38|117.15|114.95|117.84|115.64|116.81|114.61|0
1714137900000|2024-04-26 13:25:00|117.24|115.04|118.86|116.66|120.34|118.14|116.56|114.36|0
1714138200000|2024-04-26 13:30:00|118.78|116.58|117.15|114.95|119.93|117.73|116.65|114.45|0
1714138500000|2024-04-26 13:35:00|117.07|114.87|114.6|112.4|117.24|115.04|114.01|111.81|0
1714138800000|2024-04-26 13:40:00|114.51|112.31|115.7|113.5|116.55|114.35|114.43|112.23|0
1714139100000|2024-04-26 13:45:00|115.87|113.67|114.26|112.06|115.87|113.67|114.26|112.06|0
1714139400000|2024-04-26 13:50:00|114.09|111.89|112.08|109.88|114.59|112.39|111.84|109.64|0
1714139700000|2024-04-26 13:55:00|112.17|109.97|112.97|110.77|113.59|111.39|111.34|109.14|0
1714140000000|2024-04-26 14:00:00|112.69|110.49|110.58|108.38|113.47|111.27|110.17|107.97|0
1714140300000|2024-04-26 14:05:00|110.41|108.21|110.33|108.13|113.22|111.02|110|107.8|0
1714140600000|2024-04-26 14:10:00|110.49|108.29|109.51|107.31|110.49|108.29|109.11|106.91|0
1714140900000|2024-04-26 14:15:00|109.43|107.23|109.84|107.64|110.41|108.21|109.11|106.91|0
1714141200000|2024-04-26 14:20:00|109.76|107.56|109.43|107.23|110.98|108.78|109.27|107.07|0
1714141500000|2024-04-26 14:25:00|109.51|107.31|112.73|110.53|112.73|110.53|109.51|107.31|0
1714141800000|2024-04-26 14:30:00|112.82|110.62|111.09|108.89|113.81|111.61|111.09|108.89|0
1714142100000|2024-04-26 14:35:00|111.25|109.05|111.58|109.38|111.99|109.79|110.52|108.32|0
1714142400000|2024-04-26 14:40:00|111.49|109.29|112.07|109.87|112.31|110.11|111.08|108.88|0
1714142700000|2024-04-26 14:45:00|111.98|109.78|111|108.8|112.48|110.28|110.75|108.55|0
1714143000000|2024-04-26 14:50:00|111.08|108.88|110.18|107.98|112.48|110.28|110.18|107.98|0
1714143300000|2024-04-26 14:55:00|110.1|107.9|111.09|108.89|111.33|109.13|110.1|107.9|0
1714143600000|2024-04-26 15:00:00|110.84|108.64|109.95|107.75|110.92|108.72|108.5|106.3|0
1714143900000|2024-04-26 15:05:00|109.78|107.58|111.16|108.96|111.49|109.29|109.62|107.42|0
1714144200000|2024-04-26 15:10:00|111|108.8|113.3|111.1|114.46|112.26|111|108.8|0
1714144500000|2024-04-26 15:15:00|113.38|111.18|112.23|110.03|113.88|111.68|111.72|109.52|0
1714144800000|2024-04-26 15:20:00|112.15|109.95|113.3|111.1|113.8|111.6|112.15|109.95|0
1714145100000|2024-04-26 15:25:00|113.39|111.19|112.56|110.36|113.39|111.19|112.06|109.86|0
1714145400000|2024-04-26 15:30:00|112.47|110.27|112.88|110.68|113.22|111.02|111.98|109.78|0
1714145700000|2024-04-26 15:35:00|112.97|110.77|112.39|110.19|113.05|110.85|112.06|109.86|0
1714146000000|2024-04-26 15:40:00|112.3|110.1|110.34|108.14|112.55|110.35|110.34|108.14|0
1714146300000|2024-04-26 15:45:00|110.26|108.06|110.25|108.05|110.91|108.71|110.01|107.81|0
1714146600000|2024-04-26 15:50:00|110.17|107.97|111.31|109.11|111.89|109.69|110.09|107.89|0
1714146900000|2024-04-26 15:55:00|111.23|109.03|111.15|108.95|111.72|109.52|110.9|108.7|0
1714147200000|2024-04-26 16:00:00|111.23|109.03|111.55|109.35|112.63|110.43|111.23|109.03|0
1714147500000|2024-04-26 16:05:00|111.47|109.27|111.39|109.19|112.21|110.01|111.39|109.19|0
1714147800000|2024-04-26 16:10:00|111.31|109.11|110.81|108.61|111.63|109.43|110.73|108.53|0
1714148100000|2024-04-26 16:15:00|110.73|108.53|110.89|108.69|111.38|109.18|110.65|108.45|0
1714148400000|2024-04-26 16:20:00|110.97|108.77|110.73|108.53|111.3|109.1|110.48|108.28|0
1714148700000|2024-04-26 16:25:00|110.65|108.45|110.32|108.12|110.89|108.69|110.16|107.96|0
1714149000000|2024-04-26 16:30:00|110.48|108.28|110.07|107.87|111.13|108.93|110.07|107.87|0
1714149300000|2024-04-26 16:35:00|110.15|107.95|109.18|106.98|110.23|108.03|109.1|106.9|0
1714149600000|2024-04-26 16:40:00|109.1|106.9|109.5|107.3|110.07|107.87|109.02|106.82|0
1714149900000|2024-04-26 16:45:00|109.58|107.38|109.73|107.53|110.91|108.71|109.42|107.22|0
1714150200000|2024-04-26 16:50:00|109.65|107.45|109.24|107.04|109.89|107.69|109.24|107.04|0
1714150500000|2024-04-26 16:55:00|109.16|106.96|108.43|106.23|109.24|107.04|108.43|106.23|0
1714150800000|2024-04-26 17:00:00|108.51|106.31|108.67|106.47|109.24|107.04|107.87|105.67|0
1714151100000|2024-04-26 17:05:00|108.59|106.39|108.91|106.71|109.15|106.95|108.27|106.07|0
1714151400000|2024-04-26 17:10:00|108.83|106.63|108.35|106.15|108.99|106.79|108.27|106.07|0
1714151700000|2024-04-26 17:15:00|108.27|106.07|108.75|106.55|108.91|106.71|107.95|105.75|0
1714152000000|2024-04-26 17:20:00|108.59|106.39|108.1|105.9|108.67|106.47|107.95|105.75|0
1714152300000|2024-04-26 17:25:00|108.02|105.82|108.26|106.06|108.5|106.3|107.62|105.42|0
1714152600000|2024-04-26 17:30:00|108.1|105.9|107.86|105.66|108.66|106.46|107.38|105.18|0
1714152900000|2024-04-26 17:35:00|107.94|105.74|108.1|105.9|108.42|106.22|107.38|105.18|0
1714153200000|2024-04-26 17:40:00|108.18|105.98|108.9|106.7|109.87|107.67|108.18|105.98|0
1714153500000|2024-04-26 17:45:00|108.82|106.62|107.93|105.73|108.82|106.62|107.69|105.49|0
1714153800000|2024-04-26 17:50:00|107.77|105.57|108.17|105.97|108.17|105.97|107.69|105.49|0
1714154100000|2024-04-26 17:55:00|108.25|106.05|108.89|106.69|109.05|106.85|108.17|105.97|0
1714154400000|2024-04-26 18:00:00|108.81|106.61|109.53|107.33|109.86|107.66|108.65|106.45|0
1714154700000|2024-04-26 18:05:00|109.61|107.41|109.45|107.25|109.61|107.41|108.97|106.77|0
1714155000000|2024-04-26 18:10:00|109.53|107.33|109.61|107.41|109.69|107.49|108.97|106.77|0
1714155300000|2024-04-26 18:15:00|109.53|107.33|110.18|107.98|110.26|108.06|109.21|107.01|0
1714155600000|2024-04-26 18:20:00|110.26|108.06|110.25|108.05|110.5|108.3|109.69|107.49|0
1714155900000|2024-04-26 18:25:00|110.17|107.97|110.33|108.13|110.9|108.7|110.09|107.89|0
1714156200000|2024-04-26 18:30:00|110.41|108.21|111.47|109.27|111.56|109.36|110.41|108.21|0
1714156500000|2024-04-26 18:35:00|111.39|109.19|109.92|107.72|111.39|109.19|109.92|107.72|0
1714156800000|2024-04-26 18:40:00|110|107.8|110|107.8|110.33|108.13|109.6|107.4|0
1714157100000|2024-04-26 18:45:00|110.08|107.88|110.24|108.04|110.57|108.37|109.6|107.4|0
1714157400000|2024-04-26 18:50:00|110.16|107.96|110.57|108.37|110.73|108.53|110|107.8|0
1714157700000|2024-04-26 18:55:00|110.65|108.45|108.95|106.75|111.06|108.86|108.95|106.75|0
1714158000000|2024-04-26 19:00:00|109.11|106.91|109.35|107.15|109.99|107.79|108.7|106.5|0
1714158300000|2024-04-26 19:05:00|109.43|107.23|108.78|106.58|109.59|107.39|108.7|106.5|0
1714158600000|2024-04-26 19:10:00|108.7|106.5|108.51|106.31|109.18|106.98|108.19|105.99|0
1714158900000|2024-04-26 19:15:00|108.59|106.39|108.51|106.31|108.99|106.79|108.27|106.07|0
1714159200000|2024-04-26 19:20:00|108.59|106.39|107.86|105.66|108.67|106.47|107.78|105.58|0
1714159500000|2024-04-26 19:25:00|107.94|105.74|107.62|105.42|108.1|105.9|107.54|105.34|0
1714159800000|2024-04-26 19:30:00|107.7|105.5|108.9|106.7|108.99|106.79|107.62|105.42|0
1714160100000|2024-04-26 19:35:00|108.82|106.62|109.23|107.03|109.47|107.27|108.66|106.46|0
1714160400000|2024-04-26 19:40:00|109.31|107.11|110.93|108.73|111.26|109.06|109.06|106.86|0
1714160700000|2024-04-26 19:45:00|111.01|108.81|109.95|107.75|111.1|108.9|109.55|107.35|0
1714161000000|2024-04-26 19:50:00|110.03|107.83|110.68|108.48|110.76|108.56|109.79|107.59|0
1714161300000|2024-04-26 19:55:00|110.44|108.24|112.41|110.21|112.41|110.21|110.44|108.24|0
1714161600000|2024-04-26 20:00:00|111.99|109.79|111.66|109.46|112.16|109.96|111.5|109.3|0
1714161900000|2024-04-26 20:05:00|111.74|109.54|111.66|109.46|111.74|109.54|111.33|109.13|0
1714162200000|2024-04-26 20:10:00|111.58|109.38|112.07|109.87|112.23|110.03|111.58|109.38|0
1714350000000|2024-04-29 00:20:00|109.94|107.74|109.94|107.74|110.18|107.98|109.94|107.74|0
1714350300000|2024-04-29 00:25:00|110.02|107.82|109.85|107.65|110.02|107.82|109.77|107.57|0
1714350600000|2024-04-29 00:30:00|109.77|107.57|109.61|107.41|109.85|107.65|109.53|107.33|0
1714350900000|2024-04-29 00:35:00|109.53|107.33|109.37|107.17|109.57|107.37|109.25|107.05|0
1714351200000|2024-04-29 00:40:00|109.45|107.25|109.2|107|109.57|107.37|109.12|106.92|0
1714351500000|2024-04-29 00:45:00|109.12|106.92|109.28|107.08|109.36|107.16|109.04|106.84|0
1714351800000|2024-04-29 00:50:00|109.2|107|109.04|106.84|109.2|107|108.96|106.76|0
1714352100000|2024-04-29 00:55:00|108.96|106.76|109.12|106.92|109.16|106.96|108.88|106.68|0
1714352400000|2024-04-29 01:00:00|109.2|107|109.11|106.91|109.36|107.16|109.04|106.84|0
1714352700000|2024-04-29 01:05:00|109.03|106.83|108.71|106.51|109.11|106.91|108.63|106.43|0
1714353000000|2024-04-29 01:10:00|108.63|106.43|108.87|106.67|108.95|106.75|108.63|106.43|0
1714353300000|2024-04-29 01:15:00|108.79|106.59|108.79|106.59|108.79|106.59|108.51|106.31|0
1714353600000|2024-04-29 01:20:00|108.87|106.67|108.7|106.5|109.03|106.83|108.7|106.5|0
1714353900000|2024-04-29 01:25:00|108.62|106.42|108.62|106.42|108.78|106.58|108.62|106.42|0
1714354200000|2024-04-29 01:30:00|108.66|106.46|108.62|106.42|108.86|106.66|108.62|106.42|0
1714354500000|2024-04-29 01:35:00|108.54|106.34|108.46|106.26|108.94|106.74|108.3|106.1|0
1714354800000|2024-04-29 01:40:00|108.5|106.3|108.46|106.26|108.78|106.58|108.46|106.26|0
1714355100000|2024-04-29 01:45:00|108.54|106.34|108.53|106.33|108.69|106.49|108.29|106.09|0
1714355400000|2024-04-29 01:50:00|108.45|106.25|108.53|106.33|108.53|106.33|108.37|106.17|0
1714355700000|2024-04-29 01:55:00|108.45|106.25|107.81|105.61|108.61|106.41|107.65|105.45|0
1714356000000|2024-04-29 02:00:00|107.73|105.53|108.45|106.25|108.45|106.25|107.73|105.53|0
1714356300000|2024-04-29 02:05:00|108.41|106.21|108.28|106.08|108.69|106.49|108.21|106.01|0
1714356600000|2024-04-29 02:10:00|108.36|106.16|108.36|106.16|108.44|106.24|108.2|106|0
1714356900000|2024-04-29 02:15:00|108.28|106.08|108.44|106.24|108.48|106.28|108.28|106.08|0
1714357200000|2024-04-29 02:20:00|108.36|106.16|108.76|106.56|108.76|106.56|108.36|106.16|0
1714357500000|2024-04-29 02:25:00|108.68|106.48|108.68|106.48|108.84|106.64|108.52|106.32|0
1714357800000|2024-04-29 02:30:00|108.6|106.4|108.43|106.23|108.68|106.48|108.35|106.15|0
1714358100000|2024-04-29 02:35:00|108.35|106.15|108.11|105.91|108.51|106.31|108.11|105.91|0
1714358400000|2024-04-29 02:40:00|108.19|105.99|108.27|106.07|108.43|106.23|108.19|105.99|0
1714358700000|2024-04-29 02:45:00|108.19|105.99|108.19|105.99|108.43|106.23|108.19|105.99|0
1714359000000|2024-04-29 02:50:00|108.11|105.91|107.95|105.75|108.11|105.91|107.95|105.75|0
1714359300000|2024-04-29 02:55:00|107.99|105.79|108.34|106.14|108.43|106.23|107.99|105.79|0
1714359600000|2024-04-29 03:00:00|108.26|106.06|108.34|106.14|108.54|106.34|108.26|106.06|0
1714359900000|2024-04-29 03:05:00|108.3|106.1|108.34|106.14|108.5|106.3|108.26|106.06|0
1714360200000|2024-04-29 03:10:00|108.26|106.06|108.1|105.9|108.34|106.14|108.02|105.82|0
1714360500000|2024-04-29 03:15:00|108.18|105.98|108.18|105.98|108.34|106.14|108.18|105.98|0
1714360800000|2024-04-29 03:20:00|108.1|105.9|108.17|105.97|108.25|106.05|108.02|105.82|0
1714361100000|2024-04-29 03:25:00|108.25|106.05|108.33|106.13|108.33|106.13|108.17|105.97|0
1714361400000|2024-04-29 03:30:00|108.29|106.09|108.33|106.13|108.49|106.29|108.25|106.05|0
1714361700000|2024-04-29 03:35:00|108.41|106.21|108.17|105.97|108.41|106.21|108.13|105.93|0
1714362000000|2024-04-29 03:40:00|108.13|105.93|108.32|106.12|108.41|106.21|108.13|105.93|0
1714362300000|2024-04-29 03:45:00|108.29|106.09|108.4|106.2|108.48|106.28|108.24|106.04|0
1714362600000|2024-04-29 03:50:00|108.32|106.12|108.4|106.2|108.4|106.2|108.24|106.04|0
1714362900000|2024-04-29 03:55:00|108.44|106.24|108.56|106.36|108.56|106.36|108.44|106.24|0
1714363200000|2024-04-29 04:00:00|108.52|106.32|108.44|106.24|108.56|106.36|108.4|106.2|0
1714363500000|2024-04-29 04:05:00|108.4|106.2|108.47|106.27|108.72|106.52|108.31|106.11|0
1714363800000|2024-04-29 04:10:00|108.44|106.24|107.99|105.79|108.44|106.24|107.99|105.79|0
1714364100000|2024-04-29 04:15:00|108.03|105.83|108.31|106.11|108.47|106.27|107.99|105.79|0
1714364400000|2024-04-29 04:20:00|108.23|106.03|108.15|105.95|108.31|106.11|108.15|105.95|0
1714364700000|2024-04-29 04:25:00|108.19|105.99|108.07|105.87|108.31|106.11|107.91|105.71|0
1714365000000|2024-04-29 04:30:00|107.99|105.79|107.75|105.55|108.15|105.95|107.75|105.55|0
1714365300000|2024-04-29 04:35:00|107.71|105.51|107.9|105.7|107.9|105.7|107.59|105.39|0
1714365600000|2024-04-29 04:40:00|107.98|105.78|107.98|105.78|108.06|105.86|107.78|105.58|0
1714365900000|2024-04-29 04:45:00|108.06|105.86|107.66|105.46|108.06|105.86|107.58|105.38|0
1714366200000|2024-04-29 04:50:00|107.7|105.5|107.98|105.78|108.06|105.86|107.66|105.46|0
1714366500000|2024-04-29 04:55:00|108.02|105.82|107.97|105.77|108.06|105.86|107.82|105.62|0
1714366800000|2024-04-29 05:00:00|108.05|105.85|108.37|106.17|108.37|106.17|107.86|105.66|0
1714367100000|2024-04-29 05:05:00|108.29|106.09|108.29|106.09|108.37|106.17|108.13|105.93|0
1714367400000|2024-04-29 05:10:00|108.25|106.05|108.29|106.09|108.33|106.13|108.13|105.93|0
1714367700000|2024-04-29 05:15:00|108.21|106.01|108.2|106|108.37|106.17|108.2|106|0
1714368000000|2024-04-29 05:20:00|108.28|106.08|108.08|105.88|108.28|106.08|108.04|105.84|0
1714368300000|2024-04-29 05:25:00|108.04|105.84|107.8|105.6|108.04|105.84|107.8|105.6|0
1714368600000|2024-04-29 05:30:00|107.72|105.52|108.04|105.84|108.12|105.92|107.72|105.52|0
1714368900000|2024-04-29 05:35:00|108.12|105.92|107.96|105.76|108.2|106|107.96|105.76|0
1714369200000|2024-04-29 05:40:00|107.88|105.68|107.72|105.52|107.96|105.76|107.72|105.52|0
1714369500000|2024-04-29 05:45:00|107.8|105.6|107.71|105.51|107.95|105.75|107.71|105.51|0
1714369800000|2024-04-29 05:50:00|107.79|105.59|107.71|105.51|107.79|105.59|107.55|105.35|0
1714370100000|2024-04-29 05:55:00|107.79|105.59|107.55|105.35|107.79|105.59|107.55|105.35|0
1714370400000|2024-04-29 06:00:00|107.47|105.27|108.11|105.91|108.35|106.15|107.47|105.27|0
1714370700000|2024-04-29 06:05:00|108.15|105.95|108.34|106.14|108.66|106.46|108.03|105.83|0
1714371000000|2024-04-29 06:10:00|108.42|106.22|108.38|106.18|108.5|106.3|108.18|105.98|0
1714371300000|2024-04-29 06:15:00|108.34|106.14|108.26|106.06|108.46|106.26|108.18|105.98|0
1714371600000|2024-04-29 06:20:00|108.22|106.02|108.54|106.34|108.58|106.38|108.22|106.02|0
1714371900000|2024-04-29 06:25:00|108.58|106.38|108.54|106.34|108.82|106.62|108.46|106.26|0
1714372200000|2024-04-29 06:30:00|108.58|106.38|108.57|106.37|108.74|106.54|108.41|106.21|0
1714372500000|2024-04-29 06:35:00|108.65|106.45|108.85|106.65|108.89|106.69|108.49|106.29|0
1714372800000|2024-04-29 06:40:00|108.89|106.69|108.73|106.53|108.89|106.69|108.65|106.45|0
1714373100000|2024-04-29 06:45:00|108.69|106.49|108.81|106.61|108.89|106.69|108.65|106.45|0
1714373400000|2024-04-29 06:50:00|108.89|106.69|109.05|106.85|109.37|107.17|108.89|106.69|0
1714373700000|2024-04-29 06:55:00|108.97|106.77|109.29|107.09|109.29|107.09|108.97|106.77|0
1714374000000|2024-04-29 07:00:00|109.37|107.17|109.16|106.96|109.37|107.17|108.88|106.68|0
1714374300000|2024-04-29 07:05:00|109.2|107|108.96|106.76|109.52|107.32|108.88|106.68|0
1714374600000|2024-04-29 07:10:00|109.04|106.84|109.28|107.08|109.44|107.24|108.8|106.6|0
1714374900000|2024-04-29 07:15:00|109.2|107|109.28|107.08|109.52|107.32|109.16|106.96|0
1714375200000|2024-04-29 07:20:00|109.2|107|108.95|106.75|109.28|107.08|108.79|106.59|0
1714375500000|2024-04-29 07:25:00|108.87|106.67|109.11|106.91|109.19|106.99|108.79|106.59|0
1714375800000|2024-04-29 07:30:00|109.07|106.87|109.43|107.23|109.51|107.31|108.71|106.51|0
1714376100000|2024-04-29 07:35:00|109.39|107.19|108.95|106.75|109.51|107.31|108.79|106.59|0
1714376400000|2024-04-29 07:40:00|108.99|106.79|109.35|107.15|109.43|107.23|108.95|106.75|0
1714376700000|2024-04-29 07:45:00|109.27|107.07|109.26|107.06|109.83|107.63|109.26|107.06|0
1714377000000|2024-04-29 07:50:00|109.18|106.98|108.3|106.1|109.18|106.98|108.22|106.02|0
1714377300000|2024-04-29 07:55:00|108.22|106.02|108.46|106.26|108.7|106.5|108.22|106.02|0
1714377600000|2024-04-29 08:00:00|108.62|106.42|108.86|106.66|108.86|106.66|108.38|106.18|0
1714377900000|2024-04-29 08:05:00|108.94|106.74|108.29|106.09|109.02|106.82|108.13|105.93|0
1714378200000|2024-04-29 08:10:00|108.21|106.01|108.21|106.01|108.37|106.17|107.89|105.69|0
1714378500000|2024-04-29 08:15:00|108.29|106.09|108.53|106.33|108.53|106.33|108.13|105.93|0
1714378800000|2024-04-29 08:20:00|108.61|106.41|108.29|106.09|108.61|106.41|108.21|106.01|0
1714379100000|2024-04-29 08:25:00|108.21|106.01|108.49|106.29|108.77|106.57|108.21|106.01|0
1714379400000|2024-04-29 08:30:00|108.44|106.24|108.84|106.64|108.85|106.65|108.44|106.24|0
1714379700000|2024-04-29 08:35:00|108.81|106.61|108.6|106.4|108.89|106.69|108.52|106.32|0
1714380000000|2024-04-29 08:40:00|108.56|106.36|108.6|106.4|108.84|106.64|108.44|106.24|0
1714380300000|2024-04-29 08:45:00|108.68|106.48|108.92|106.72|109.16|106.96|108.52|106.32|0
1714380600000|2024-04-29 08:50:00|108.96|106.76|109.12|106.92|109.24|107.04|108.92|106.72|0
1714380900000|2024-04-29 08:55:00|109.16|106.96|109.32|107.12|109.72|107.52|109.08|106.88|0
1714381200000|2024-04-29 09:00:00|109.24|107.04|109.31|107.11|109.56|107.36|109.23|107.03|0
1714381500000|2024-04-29 09:05:00|109.39|107.19|109.15|106.95|109.39|107.19|109.07|106.87|0
1714381800000|2024-04-29 09:10:00|109.07|106.87|109.55|107.35|109.71|107.51|109.07|106.87|0
1714382100000|2024-04-29 09:15:00|109.47|107.27|109.95|107.75|109.95|107.75|109.39|107.19|0
1714382400000|2024-04-29 09:20:00|109.87|107.67|110.03|107.83|110.52|108.32|109.87|107.67|0
1714382700000|2024-04-29 09:25:00|109.95|107.75|110.11|107.91|110.19|107.99|109.83|107.63|0
1714383000000|2024-04-29 09:30:00|110.19|107.99|110.35|108.15|110.35|108.15|109.95|107.75|0
1714383300000|2024-04-29 09:35:00|110.27|108.07|109.78|107.58|110.27|108.07|109.7|107.5|0
1714383600000|2024-04-29 09:40:00|109.86|107.66|109.62|107.42|109.86|107.66|109.5|107.3|0
1714383900000|2024-04-29 09:45:00|109.7|107.5|109.94|107.74|109.94|107.74|109.62|107.42|0
1714384200000|2024-04-29 09:50:00|110.02|107.82|110.67|108.47|110.75|108.55|109.7|107.5|0
1714384500000|2024-04-29 09:55:00|110.59|108.39|110.99|108.79|111.16|108.96|110.59|108.39|0
1714384800000|2024-04-29 10:00:00|111.07|108.87|110.34|108.14|111.16|108.96|110.34|108.14|0
1714385100000|2024-04-29 10:05:00|110.42|108.22|110.22|108.02|110.58|108.38|110.18|107.98|0
1714385400000|2024-04-29 10:10:00|110.26|108.06|110.01|107.81|110.26|108.06|109.77|107.57|0
1714385700000|2024-04-29 10:15:00|110.09|107.89|109.52|107.32|110.09|107.89|109.44|107.24|0
1714386000000|2024-04-29 10:20:00|109.48|107.28|109.68|107.48|109.85|107.65|109.44|107.24|0
1714386300000|2024-04-29 10:25:00|109.64|107.44|109.6|107.4|110.01|107.81|109.6|107.4|0
1714386600000|2024-04-29 10:30:00|109.52|107.32|109.68|107.48|109.84|107.64|109.52|107.32|0
1714386900000|2024-04-29 10:35:00|109.76|107.56|109.6|107.4|109.92|107.72|109.52|107.32|0
1714387200000|2024-04-29 10:40:00|109.68|107.48|109.35|107.15|109.76|107.56|109.27|107.07|0
1714387500000|2024-04-29 10:45:00|109.27|107.07|109.03|106.83|109.43|107.23|109.03|106.83|0
1714387800000|2024-04-29 10:50:00|109.11|106.91|109.03|106.83|109.11|106.91|108.7|106.5|0
1714388100000|2024-04-29 10:55:00|108.95|106.75|109.18|106.98|109.35|107.15|108.86|106.66|0
1714388400000|2024-04-29 11:00:00|109.1|106.9|109.5|107.3|109.59|107.39|109.1|106.9|0
1714388700000|2024-04-29 11:05:00|109.42|107.22|109.54|107.34|109.66|107.46|109.42|107.22|0
1714389000000|2024-04-29 11:10:00|109.5|107.3|109.66|107.46|109.82|107.62|109.5|107.3|0
1714389300000|2024-04-29 11:15:00|109.74|107.54|109.58|107.38|109.9|107.7|109.58|107.38|0
1714389600000|2024-04-29 11:20:00|109.66|107.46|108.93|106.73|109.74|107.54|108.85|106.65|0
1714389900000|2024-04-29 11:25:00|108.85|106.65|108.13|105.93|108.85|106.65|108.05|105.85|0
1714390200000|2024-04-29 11:30:00|108.09|105.89|108.29|106.09|108.45|106.25|107.81|105.61|0
1714390500000|2024-04-29 11:35:00|108.37|106.17|108.28|106.08|108.69|106.49|108.28|106.08|0
1714390800000|2024-04-29 11:40:00|108.2|106|107.96|105.76|108.2|106|107.8|105.6|0
1714391100000|2024-04-29 11:45:00|108.04|105.84|107.88|105.68|108.04|105.84|107.72|105.52|0
1714391400000|2024-04-29 11:50:00|107.84|105.64|107.88|105.68|108.12|105.92|107.8|105.6|0
1714391700000|2024-04-29 11:55:00|107.96|105.76|108.2|106|108.2|106|107.96|105.76|0
1714392000000|2024-04-29 12:00:00|108.28|106.08|108.35|106.15|108.52|106.32|108.16|105.96|0
1714392300000|2024-04-29 12:05:00|108.27|106.07|107.95|105.75|108.27|106.07|107.63|105.43|0
1714392600000|2024-04-29 12:10:00|108.03|105.83|108.03|105.83|108.19|105.99|107.87|105.67|0
1714392900000|2024-04-29 12:15:00|108.11|105.91|108.11|105.91|108.27|106.07|108.03|105.83|0
1714393200000|2024-04-29 12:20:00|108.03|105.83|107.95|105.75|108.27|106.07|107.71|105.51|0
1714393500000|2024-04-29 12:25:00|108.03|105.83|108.5|106.3|108.59|106.39|108.03|105.83|0
1714393800000|2024-04-29 12:30:00|108.42|106.22|108.82|106.62|108.9|106.7|108.42|106.22|0
1714394100000|2024-04-29 12:35:00|108.9|106.7|108.74|106.54|109.14|106.94|108.66|106.46|0
1714394400000|2024-04-29 12:40:00|108.66|106.46|107.78|105.58|108.74|106.54|107.7|105.5|0
1714394700000|2024-04-29 12:45:00|107.7|105.5|107.94|105.74|108.02|105.82|107.62|105.42|0
1714395000000|2024-04-29 12:50:00|108.02|105.82|107.53|105.33|108.17|105.97|107.46|105.26|0
1714395300000|2024-04-29 12:55:00|107.61|105.41|107.77|105.57|108.01|105.81|107.45|105.25|0
1714395600000|2024-04-29 13:00:00|107.73|105.53|107.85|105.65|108.33|106.13|107.69|105.49|0
1714395900000|2024-04-29 13:05:00|107.77|105.57|108.41|106.21|108.45|106.25|107.69|105.49|0
1714396200000|2024-04-29 13:10:00|108.49|106.29|108.24|106.04|108.81|106.61|108.16|105.96|0
1714396500000|2024-04-29 13:15:00|108.32|106.12|107.84|105.64|108.64|106.44|107.84|105.64|0
1714396800000|2024-04-29 13:20:00|107.92|105.72|108.16|105.96|108.16|105.96|107.92|105.72|0
1714397100000|2024-04-29 13:25:00|108.24|106.04|107.04|104.84|108.4|106.2|107.04|104.84|0
1714397400000|2024-04-29 13:30:00|107.12|104.92|103.88|101.68|107.44|105.24|103.65|101.45|0
1714397700000|2024-04-29 13:35:00|103.81|101.61|105.69|103.49|105.85|103.65|103.81|101.61|0
1714398000000|2024-04-29 13:40:00|105.61|103.41|108.32|106.12|109.13|106.93|105.61|103.41|0
1714398300000|2024-04-29 13:45:00|108.24|106.04|107.11|104.91|108.48|106.28|106.88|104.68|0
1714398600000|2024-04-29 13:50:00|107.19|104.99|108.48|106.28|108.8|106.6|107.03|104.83|0
1714398900000|2024-04-29 13:55:00|108.32|106.12|107.51|105.31|108.64|106.44|107.35|105.15|0
1714399200000|2024-04-29 14:00:00|107.35|105.15|106.55|104.35|107.43|105.23|105.92|103.72|0
1714399500000|2024-04-29 14:05:00|106.63|104.43|105.99|103.79|107.03|104.83|105.6|103.4|0
1714399800000|2024-04-29 14:10:00|106.07|103.87|105.2|103|106.31|104.11|105.12|102.92|0
1714400100000|2024-04-29 14:15:00|105.28|103.08|105.2|103|105.51|103.31|104.49|102.29|0
1714400400000|2024-04-29 14:20:00|104.96|102.76|105.43|103.23|105.99|103.79|104.33|102.13|0
1714400700000|2024-04-29 14:25:00|105.35|103.15|105.27|103.07|105.51|103.31|104.8|102.6|0
1714401000000|2024-04-29 14:30:00|105.19|102.99|104.17|101.97|105.19|102.99|104.02|101.82|0
1714401300000|2024-04-29 14:35:00|104.25|102.05|106.3|104.1|106.78|104.58|104.17|101.97|0
1714401600000|2024-04-29 14:40:00|106.38|104.18|105.82|103.62|106.61|104.41|105.5|103.3|0
1714401900000|2024-04-29 14:45:00|105.74|103.54|106.93|104.73|107.33|105.13|105.74|103.54|0
1714402200000|2024-04-29 14:50:00|106.85|104.65|106.61|104.41|107.17|104.97|106.21|104.01|0
1714402500000|2024-04-29 14:55:00|106.53|104.33|106.37|104.17|106.69|104.49|105.81|103.61|0
1714402800000|2024-04-29 15:00:00|106.29|104.09|106.6|104.4|107|104.8|106.13|103.93|0
1714403100000|2024-04-29 15:05:00|106.53|104.33|107|104.8|107.72|105.52|106.53|104.33|0
1714403400000|2024-04-29 15:10:00|106.92|104.72|106.76|104.56|107.4|105.2|106.6|104.4|0
1714403700000|2024-04-29 15:15:00|106.84|104.64|106.03|103.83|107.08|104.88|106.03|103.83|0
1714404000000|2024-04-29 15:20:00|106.11|103.91|106.74|104.54|107.14|104.94|106.03|103.83|0
1714404300000|2024-04-29 15:25:00|106.82|104.62|106.25|104.05|106.9|104.7|106.25|104.05|0
1714404600000|2024-04-29 15:30:00|106.41|104.21|107.69|105.49|107.77|105.57|106.41|104.21|0
1714404900000|2024-04-29 15:35:00|107.77|105.57|107.85|105.65|108.18|105.98|107.45|105.25|0
1714405200000|2024-04-29 15:40:00|107.77|105.57|106.25|104.05|108.01|105.81|106.17|103.97|0
1714405500000|2024-04-29 15:45:00|106.33|104.13|107.04|104.84|107.53|105.33|106.33|104.13|0
1714405800000|2024-04-29 15:50:00|106.96|104.76|106.96|104.76|107.2|105|106.56|104.36|0
1714406100000|2024-04-29 15:55:00|106.88|104.68|105.92|103.72|106.96|104.76|105.84|103.64|0
1714406400000|2024-04-29 16:00:00|106|103.8|105.68|103.48|106.4|104.2|105.44|103.24|0
1714406700000|2024-04-29 16:05:00|105.76|103.56|105.52|103.32|105.76|103.56|104.97|102.77|0
1714407000000|2024-04-29 16:10:00|105.44|103.24|105.12|102.92|105.52|103.32|104.96|102.76|0
1714407300000|2024-04-29 16:15:00|105.04|102.84|104.96|102.76|105.12|102.92|104.57|102.37|0
1714407600000|2024-04-29 16:20:00|105.04|102.84|105.04|102.84|105.28|103.08|104.8|102.6|0
1714407900000|2024-04-29 16:25:00|104.96|102.76|104.48|102.28|105.43|103.23|104.48|102.28|0
1714408200000|2024-04-29 16:30:00|104.41|102.21|104.17|101.97|104.96|102.76|103.93|101.73|0
1714408500000|2024-04-29 16:35:00|104.25|102.05|104.64|102.44|104.72|102.52|104.17|101.97|0
1714408800000|2024-04-29 16:40:00|104.56|102.36|104.56|102.36|105.82|103.62|104.16|101.96|0
1714409100000|2024-04-29 16:45:00|104.48|102.28|104.71|102.51|104.91|102.71|104.16|101.96|0
1714409400000|2024-04-29 16:50:00|104.63|102.43|105.42|103.22|105.66|103.46|104.63|102.43|0
1714409700000|2024-04-29 16:55:00|105.34|103.14|105.1|102.9|105.66|103.46|105.03|102.83|0
1714410000000|2024-04-29 17:00:00|105.18|102.98|105.26|103.06|105.82|103.62|105.02|102.82|0
1714410300000|2024-04-29 17:05:00|105.18|102.98|105.57|103.37|106.21|104.01|105.18|102.98|0
1714410600000|2024-04-29 17:10:00|105.49|103.29|105.33|103.13|105.89|103.69|105.33|103.13|0
1714410900000|2024-04-29 17:15:00|105.41|103.21|105.17|102.97|105.73|103.53|104.86|102.66|0
1714411200000|2024-04-29 17:20:00|105.09|102.89|104.38|102.18|105.17|102.97|104.3|102.1|0
1714411500000|2024-04-29 17:25:00|104.46|102.26|103.75|101.55|104.46|102.26|103.75|101.55|0
1714411800000|2024-04-29 17:30:00|103.6|101.4|103.59|101.39|104.38|102.18|103.52|101.32|0
1714412100000|2024-04-29 17:35:00|103.52|101.32|103.83|101.63|103.98|101.78|103.44|101.24|0
1714412400000|2024-04-29 17:40:00|103.9|101.7|103.67|101.47|103.9|101.7|103.51|101.31|0
1714412700000|2024-04-29 17:45:00|103.59|101.39|103.9|101.7|103.98|101.78|103.35|101.15|0
1714413000000|2024-04-29 17:50:00|103.98|101.78|104.21|102.01|104.29|102.09|103.67|101.47|0
1714413300000|2024-04-29 17:55:00|104.29|102.09|104.29|102.09|104.53|102.33|103.74|101.54|0
1714413600000|2024-04-29 18:00:00|104.37|102.17|105.08|102.88|105.55|103.35|104.37|102.17|0
1714413900000|2024-04-29 18:05:00|105.16|102.96|105.07|102.87|105.55|103.35|105.07|102.87|0
1714414200000|2024-04-29 18:10:00|105.15|102.95|105.15|102.95|105.47|103.27|104.92|102.72|0
1714414500000|2024-04-29 18:15:00|105.23|103.03|105.39|103.19|105.47|103.27|104.68|102.48|0
1714414800000|2024-04-29 18:20:00|105.31|103.11|105.46|103.26|105.54|103.34|104.91|102.71|0
1714415100000|2024-04-29 18:25:00|105.54|103.34|105.94|103.74|106.1|103.9|105.23|103.03|0
1714415400000|2024-04-29 18:30:00|106.02|103.82|108.18|105.98|109.49|107.29|106.02|103.82|0
1714415700000|2024-04-29 18:35:00|108.02|105.82|108.18|105.98|108.67|106.47|107.7|105.5|0
1714416000000|2024-04-29 18:40:00|108.02|105.82|106.65|104.45|108.1|105.9|106.57|104.37|0
1714416300000|2024-04-29 18:45:00|106.57|104.37|106.73|104.53|106.81|104.61|106.41|104.21|0
1714416600000|2024-04-29 18:50:00|106.65|104.45|106.97|104.77|107.13|104.93|106.41|104.21|0
1714416900000|2024-04-29 18:55:00|106.81|104.61|106.32|104.12|106.97|104.77|106.01|103.81|0
1714417200000|2024-04-29 19:00:00|106.64|104.44|111.86|109.66|113.28|111.08|106.64|104.44|0
1714417500000|2024-04-29 19:05:00|111.94|109.74|110.95|108.75|113.95|111.75|110.7|108.5|0
1714417800000|2024-04-29 19:10:00|110.86|108.66|110.53|108.33|111.28|109.08|110.12|107.92|0
1714418100000|2024-04-29 19:15:00|110.45|108.25|110.12|107.92|111.03|108.83|109.71|107.51|0
1714418400000|2024-04-29 19:20:00|110.2|108|109.71|107.51|110.2|108|108.57|106.37|0
1714418700000|2024-04-29 19:25:00|109.63|107.43|109.46|107.26|110.03|107.83|108.81|106.61|0
1714419000000|2024-04-29 19:30:00|109.38|107.18|108.64|106.44|109.38|107.18|108.64|106.44|0
1714419300000|2024-04-29 19:35:00|108.73|106.53|109.29|107.09|109.79|107.59|108.4|106.2|0
1714419600000|2024-04-29 19:40:00|109.21|107.01|108.15|105.95|109.7|107.5|107.91|105.71|0
1714419900000|2024-04-29 19:45:00|108.4|106.2|108.88|106.68|108.88|106.68|107.75|105.55|0
1714420200000|2024-04-29 19:50:00|108.56|106.36|105.98|103.78|108.56|106.36|105.74|103.54|0
1714420500000|2024-04-29 19:55:00|105.66|103.46|104.55|102.35|106.22|104.02|104.55|102.35|0
1714420800000|2024-04-29 20:00:00|104.48|102.28|104.24|102.04|104.48|102.28|103.38|101.18|0
1714421100000|2024-04-29 20:05:00|104.16|101.96|104.39|102.19|104.55|102.35|104|101.8|0
1714421400000|2024-04-29 20:10:00|104.47|102.27|104.55|102.35|104.63|102.43|104.16|101.96|0
1714421700000|2024-04-29 20:15:00|104.57|102.17|104.49|102.09|104.65|102.25|104.41|102.01|0
1714422000000|2024-04-29 20:20:00|104.57|102.17|104.49|102.09|104.57|102.17|104.41|102.01|0
1714422300000|2024-04-29 20:25:00|104.56|102.16|104.8|102.4|104.8|102.4|104.49|102.09|0
1714422600000|2024-04-29 20:30:00|104.88|102.48|104.72|102.32|104.88|102.48|104.56|102.16|0
1714422900000|2024-04-29 20:35:00|104.64|102.24|104.56|102.16|104.72|102.32|104.48|102.08|0
1714423200000|2024-04-29 20:40:00|104.48|102.08|104.64|102.24|104.72|102.32|104.4|102|0
1714423500000|2024-04-29 20:45:00|104.71|102.31|104.87|102.47|105.19|102.79|104.71|102.31|0
1714423800000|2024-04-29 20:50:00|104.91|102.51|104.95|102.55|105.03|102.63|104.79|102.39|0
1714424100000|2024-04-29 20:55:00|105.03|102.63|104.75|102.35|105.18|102.78|104.71|102.31|0
1714424400000|2024-04-29 21:00:00|104.71|102.31|104.73|102.33|104.83|102.43|104.64|102.24|0
1714424700000|2024-04-29 21:05:00|104.61|102.21|104.56|102.16|104.66|102.26|104.55|102.15|0
1714425000000|2024-04-29 21:10:00|104.55|102.15|104.46|102.06|104.55|102.15|104.44|102.04|0
1714425300000|2024-04-29 21:15:00|104.64|102.24|104.53|102.13|104.64|102.24|104.44|102.04|0
1714425600000|2024-04-29 21:20:00|104.55|102.15|104.54|102.14|104.65|102.25|104.54|102.14|0
1714425900000|2024-04-29 21:25:00|104.49|102.09|104.4|102|104.54|102.14|104.4|102|0
1714426200000|2024-04-29 21:30:00|104.54|102.14|104.55|102.15|104.56|102.16|104.54|102.14|0
1714426500000|2024-04-29 21:35:00|104.5|102.1|104.35|101.95|104.5|102.1|104.35|101.95|0
1714426800000|2024-04-29 21:40:00|104.36|101.96|104.48|102.08|104.48|102.08|104.35|101.95|0
1714427100000|2024-04-29 21:45:00|104.51|102.11|104.61|102.21|104.7|102.3|104.51|102.11|0
1714427400000|2024-04-29 21:50:00|104.62|102.22|104.49|102.09|104.62|102.22|104.48|102.08|0
1714427700000|2024-04-29 21:55:00|104.48|102.08|104.51|102.11|104.55|102.15|104.4|102|0
1714428000000|2024-04-29 22:00:00|104.49|102.09|105.36|102.96|105.43|103.03|104.49|102.09|0
1714428300000|2024-04-29 22:05:00|105.31|102.91|105.39|102.99|105.47|103.07|105.23|102.83|0
1714428600000|2024-04-29 22:10:00|105.31|102.91|105.47|103.07|105.55|103.15|105.07|102.67|0
1714428900000|2024-04-29 22:15:00|105.39|102.99|105.39|102.99|105.63|103.23|105.23|102.83|0
1714429200000|2024-04-29 22:20:00|105.31|102.91|105.54|103.14|105.62|103.22|105.31|102.91|0
1714429500000|2024-04-29 22:25:00|105.46|103.06|105.38|102.98|105.54|103.14|105.3|102.9|0
1714429800000|2024-04-29 22:30:00|105.46|103.06|105.38|102.98|105.46|103.06|105.3|102.9|0
1714430100000|2024-04-29 22:35:00|105.54|103.14|105.78|103.38|105.86|103.46|105.46|103.06|0
1714430400000|2024-04-29 22:40:00|105.7|103.3|105.77|103.37|105.78|103.38|105.69|103.29|0
1714430700000|2024-04-29 22:45:00|105.93|103.53|105.77|103.37|106.01|103.61|105.61|103.21|0
1714431000000|2024-04-29 22:50:00|105.85|103.45|105.85|103.45|105.85|103.45|105.69|103.29|0
1714431300000|2024-04-29 22:55:00|105.81|103.41|105.69|103.29|105.89|103.49|105.61|103.21|0
1714431600000|2024-04-29 23:00:00|105.61|103.21|105.53|103.13|105.69|103.29|105.45|103.05|0
1714431900000|2024-04-29 23:05:00|105.49|103.09|105.52|103.12|105.61|103.21|105.49|103.09|0
1714432200000|2024-04-29 23:10:00|105.49|103.09|105.6|103.2|105.6|103.2|105.29|102.89|0
1714432500000|2024-04-29 23:15:00|105.52|103.12|105.6|103.2|105.6|103.2|105.52|103.12|0
1714432800000|2024-04-29 23:20:00|105.52|103.12|105.76|103.36|105.84|103.44|105.52|103.12|0
1714433100000|2024-04-29 23:25:00|105.68|103.28|105.75|103.35|105.76|103.36|105.6|103.2|0
1714433400000|2024-04-29 23:30:00|105.67|103.27|105.59|103.19|105.67|103.27|105.51|103.11|0
1714433700000|2024-04-29 23:35:00|105.63|103.23|105.59|103.19|105.67|103.27|105.51|103.11|0
1714434000000|2024-04-29 23:40:00|105.51|103.11|105.51|103.11|105.59|103.19|105.43|103.03|0
1714434300000|2024-04-29 23:45:00|105.43|103.03|105.35|102.95|105.51|103.11|105.27|102.87|0
1714434600000|2024-04-29 23:50:00|105.43|103.03|105.43|103.03|105.43|103.03|105.35|102.95|0
1714434900000|2024-04-29 23:55:00|105.35|102.95|105.5|103.1|105.5|103.1|105.35|102.95|0
1714435200000|2024-04-30 00:00:00|105.58|103.18|106.22|103.82|106.3|103.9|105.58|103.18|0
1714435500000|2024-04-30 00:05:00|106.14|103.74|105.82|103.42|106.3|103.9|105.82|103.42|0
1714435800000|2024-04-30 00:10:00|105.9|103.5|106.13|103.73|106.37|103.97|105.9|103.5|0
1714436100000|2024-04-30 00:15:00|106.03|103.83|106.3|104.1|106.38|104.18|105.71|103.51|0
1714436400000|2024-04-30 00:20:00|106.34|104.14|106.21|104.01|106.37|104.17|106.06|103.86|0
1714436700000|2024-04-30 00:25:00|106.18|103.98|106.13|103.93|106.18|103.98|105.97|103.77|0
1714437000000|2024-04-30 00:30:00|106.21|104.01|106.21|104.01|106.21|104.01|106.05|103.85|0
1714437300000|2024-04-30 00:35:00|106.25|104.05|106.05|103.85|106.29|104.09|106.05|103.85|0
1714437600000|2024-04-30 00:40:00|106.13|103.93|106.05|103.85|106.29|104.09|106.05|103.85|0
1714437900000|2024-04-30 00:45:00|106.13|103.93|106.32|104.12|106.32|104.12|106.05|103.85|0
1714438200000|2024-04-30 00:50:00|106.28|104.08|106.28|104.08|106.28|104.08|106.08|103.88|0
1714438500000|2024-04-30 00:55:00|106.36|104.16|106.76|104.56|106.76|104.56|106.28|104.08|0
1714438800000|2024-04-30 01:00:00|106.68|104.48|106.44|104.24|106.84|104.64|106.44|104.24|0
1714439100000|2024-04-30 01:05:00|106.52|104.32|106.59|104.39|106.75|104.55|106.44|104.24|0
1714439400000|2024-04-30 01:10:00|106.67|104.47|106.27|104.07|106.67|104.47|106.27|104.07|0
1714439700000|2024-04-30 01:15:00|106.19|103.99|106.27|104.07|106.43|104.23|106.11|103.91|0
1714440000000|2024-04-30 01:20:00|106.23|104.03|106.35|104.15|106.35|104.15|106.19|103.99|0
1714440300000|2024-04-30 01:25:00|106.27|104.07|106.19|103.99|106.27|104.07|106.15|103.95|0
1714440600000|2024-04-30 01:30:00|106.27|104.07|106.34|104.14|106.42|104.22|106.03|103.83|0
1714440900000|2024-04-30 01:35:00|106.42|104.22|106.34|104.14|106.42|104.22|106.02|103.82|0
1714441200000|2024-04-30 01:40:00|106.3|104.1|106.26|104.06|106.34|104.14|106.18|103.98|0
1714441500000|2024-04-30 01:45:00|106.18|103.98|106.1|103.9|106.26|104.06|106.1|103.9|0
1714441800000|2024-04-30 01:50:00|106.18|103.98|106.42|104.22|106.42|104.22|106.1|103.9|0
1714442100000|2024-04-30 01:55:00|106.34|104.14|106.45|104.25|106.49|104.29|106.33|104.13|0
1714442400000|2024-04-30 02:00:00|106.41|104.21|106.41|104.21|106.49|104.29|106.41|104.21|0
1714442700000|2024-04-30 02:05:00|106.49|104.29|106.33|104.13|106.49|104.29|106.33|104.13|0
1714443000000|2024-04-30 02:10:00|106.25|104.05|106.57|104.37|106.57|104.37|106.25|104.05|0
1714443300000|2024-04-30 02:15:00|106.49|104.29|106.48|104.28|106.57|104.37|106.48|104.28|0
1714443600000|2024-04-30 02:20:00|106.4|104.2|106.4|104.2|106.48|104.28|106.24|104.04|0
1714443900000|2024-04-30 02:25:00|106.48|104.28|106.4|104.2|106.48|104.28|106.4|104.2|0
1714444200000|2024-04-30 02:30:00|106.48|104.28|106.4|104.2|106.48|104.28|106.32|104.12|0
1714444500000|2024-04-30 02:35:00|106.32|104.12|106.4|104.2|106.4|104.2|106.08|103.88|0
1714444800000|2024-04-30 02:40:00|106.36|104.16|106.47|104.27|106.47|104.27|106.24|104.04|0
1714445100000|2024-04-30 02:45:00|106.44|104.24|106.71|104.51|106.71|104.51|106.39|104.19|0
1714445400000|2024-04-30 02:50:00|106.63|104.43|106.71|104.51|106.79|104.59|106.55|104.35|0
1714445700000|2024-04-30 02:55:00|106.75|104.55|106.79|104.59|106.79|104.59|106.71|104.51|0
1714446000000|2024-04-30 03:00:00|106.71|104.51|106.71|104.51|106.79|104.59|106.63|104.43|0
1714446300000|2024-04-30 03:05:00|106.7|104.5|106.86|104.66|106.94|104.74|106.62|104.42|0
1714446600000|2024-04-30 03:10:00|106.94|104.74|106.86|104.66|106.94|104.74|106.86|104.66|0
1714446900000|2024-04-30 03:15:00|106.78|104.58|106.86|104.66|106.86|104.66|106.78|104.58|0
1714447200000|2024-04-30 03:20:00|106.94|104.74|106.62|104.42|106.94|104.74|106.62|104.42|0
1714447500000|2024-04-30 03:25:00|106.7|104.5|106.69|104.49|106.78|104.58|106.62|104.42|0
1714447800000|2024-04-30 03:30:00|106.61|104.41|106.45|104.25|106.69|104.49|106.45|104.25|0
1714448100000|2024-04-30 03:35:00|106.37|104.17|106.29|104.09|106.53|104.33|106.29|104.09|0
1714448400000|2024-04-30 03:40:00|106.37|104.17|106.45|104.25|106.49|104.29|106.29|104.09|0
1714448700000|2024-04-30 03:45:00|106.37|104.17|106.53|104.33|106.53|104.33|106.37|104.17|0
1714449000000|2024-04-30 03:50:00|106.45|104.25|106.36|104.16|106.45|104.25|106.29|104.09|0
1714449300000|2024-04-30 03:55:00|106.28|104.08|106.36|104.16|106.44|104.24|106.28|104.08|0
1714449600000|2024-04-30 04:00:00|106.4|104.2|106.36|104.16|106.44|104.24|106.28|104.08|0
1714450200000|2024-04-30 04:10:00|106.44|104.24|106.52|104.32|106.52|104.32|106.44|104.24|0
1714450500000|2024-04-30 04:15:00|106.6|104.4|106.67|104.47|106.68|104.48|106.59|104.39|0
1714450800000|2024-04-30 04:20:00|106.59|104.39|106.75|104.55|106.75|104.55|106.59|104.39|0
1714451100000|2024-04-30 04:25:00|106.71|104.51|106.67|104.47|106.75|104.55|106.67|104.47|0
1714451400000|2024-04-30 04:30:00|106.59|104.39|106.75|104.55|106.75|104.55|106.59|104.39|0
1714451700000|2024-04-30 04:35:00|106.67|104.47|106.83|104.63|106.83|104.63|106.67|104.47|0
1714452000000|2024-04-30 04:40:00|106.75|104.55|106.98|104.78|106.98|104.78|106.74|104.54|0
1714452300000|2024-04-30 04:45:00|106.94|104.74|106.82|104.62|106.98|104.78|106.74|104.54|0
1714452600000|2024-04-30 04:50:00|106.74|104.54|106.82|104.62|106.9|104.7|106.74|104.54|0
1714452900000|2024-04-30 04:55:00|106.9|104.7|106.82|104.62|106.98|104.78|106.74|104.54|0
1714453200000|2024-04-30 05:00:00|106.78|104.58|107.06|104.86|107.06|104.86|106.74|104.54|0
1714453500000|2024-04-30 05:05:00|107.14|104.94|106.81|104.61|107.14|104.94|106.81|104.61|0
1714453800000|2024-04-30 05:10:00|106.73|104.53|107.05|104.85|107.05|104.85|106.65|104.45|0
1714454100000|2024-04-30 05:15:00|106.97|104.77|107.13|104.93|107.13|104.93|106.97|104.77|0
1714454400000|2024-04-30 05:20:00|107.29|105.09|107.17|104.97|107.37|105.17|107.17|104.97|0
1714454700000|2024-04-30 05:25:00|107.21|105.01|107.29|105.09|107.37|105.17|107.13|104.93|0
1714455000000|2024-04-30 05:30:00|107.37|105.17|107.69|105.49|107.69|105.49|107.28|105.08|0
1714455300000|2024-04-30 05:35:00|107.6|105.4|108.49|106.29|108.57|106.37|107.6|105.4|0
1714455600000|2024-04-30 05:40:00|108.57|106.37|108.41|106.21|108.73|106.53|108.25|106.05|0
1714455900000|2024-04-30 05:45:00|108.33|106.13|108.24|106.04|108.41|106.21|108.16|105.96|0
1714456200000|2024-04-30 05:50:00|108.16|105.96|107.6|105.4|108.16|105.96|107.6|105.4|0
1714456500000|2024-04-30 05:55:00|107.68|105.48|107.19|104.99|107.68|105.48|107.19|104.99|0
1714456800000|2024-04-30 06:00:00|107.27|105.07|106.19|103.99|107.35|105.15|106.15|103.95|0
1714457100000|2024-04-30 06:05:00|106.23|104.03|106.59|104.39|106.87|104.67|106.15|103.95|0
1714457400000|2024-04-30 06:10:00|106.63|104.43|106.39|104.19|106.79|104.59|106.31|104.11|0
1714457700000|2024-04-30 06:15:00|106.47|104.27|106.38|104.18|106.54|104.34|106.31|104.11|0
1714458000000|2024-04-30 06:20:00|106.46|104.26|106.34|104.14|106.58|104.38|106.34|104.14|0
1714458300000|2024-04-30 06:25:00|106.38|104.18|106.46|104.26|106.86|104.66|106.38|104.18|0
1714458600000|2024-04-30 06:30:00|106.54|104.34|106.22|104.02|106.54|104.34|106.14|103.94|0
1714458900000|2024-04-30 06:35:00|106.3|104.1|106.14|103.94|106.38|104.18|106.06|103.86|0
1714459200000|2024-04-30 06:40:00|106.1|103.9|106.29|104.09|106.29|104.09|106.06|103.86|0
1714459500000|2024-04-30 06:45:00|106.57|104.37|106.45|104.25|106.69|104.49|106.29|104.09|0
1714459800000|2024-04-30 06:50:00|106.37|104.17|106.05|103.85|106.45|104.25|105.97|103.77|0
1714460100000|2024-04-30 06:55:00|106.13|103.93|106.37|104.17|106.45|104.25|106.13|103.93|0
1714460400000|2024-04-30 07:00:00|106.45|104.25|106.25|104.05|106.53|104.33|106.01|103.81|0
1714460700000|2024-04-30 07:05:00|106.21|104.01|106.92|104.72|107|104.8|106.17|103.97|0
1714461000000|2024-04-30 07:10:00|106.84|104.64|107.16|104.96|107.16|104.96|106.76|104.56|0
1714461300000|2024-04-30 07:15:00|107.12|104.92|107.24|105.04|107.24|105.04|106.84|104.64|0
1714461600000|2024-04-30 07:20:00|107.32|105.12|106.88|104.68|107.4|105.2|106.84|104.64|0
1714461900000|2024-04-30 07:25:00|106.84|104.64|106.51|104.31|106.92|104.72|106.36|104.16|0
1714462200000|2024-04-30 07:30:00|106.59|104.39|106.43|104.23|106.59|104.39|106.03|103.83|0
1714462500000|2024-04-30 07:35:00|106.47|104.27|106.75|104.55|106.91|104.71|106.47|104.27|0
1714462800000|2024-04-30 07:40:00|106.67|104.47|106.11|103.91|106.67|104.47|106.03|103.83|0
1714463100000|2024-04-30 07:45:00|106.07|103.87|106.43|104.23|106.51|104.31|106.03|103.83|0
1714463400000|2024-04-30 07:50:00|106.51|104.31|106.9|104.7|106.98|104.78|106.31|104.11|0
1714463700000|2024-04-30 07:55:00|106.98|104.78|106.74|104.54|107.06|104.86|106.74|104.54|0
1714464000000|2024-04-30 08:00:00|106.82|104.62|106.58|104.38|106.82|104.62|106.34|104.14|0
1714464300000|2024-04-30 08:05:00|106.66|104.46|106.4|104.2|107.56|105.36|106.32|104.12|0
1714464600000|2024-04-30 08:10:00|106.48|104.28|106.71|104.51|106.95|104.75|106.48|104.28|0
1714464900000|2024-04-30 08:15:00|106.79|104.59|106.55|104.35|106.87|104.67|106.35|104.15|0
1714465200000|2024-04-30 08:20:00|106.51|104.31|106.55|104.35|106.75|104.55|106.27|104.07|0
1714465500000|2024-04-30 08:25:00|106.47|104.27|106.39|104.19|106.55|104.35|105.99|103.79|0
1714465800000|2024-04-30 08:30:00|106.47|104.27|106.71|104.51|106.71|104.51|106.15|103.95|0
1714466100000|2024-04-30 08:35:00|106.7|104.5|106.82|104.62|106.94|104.74|106.46|104.26|0
1714466400000|2024-04-30 08:40:00|106.78|104.58|106.86|104.66|107.1|104.9|106.66|104.46|0
1714466700000|2024-04-30 08:45:00|106.82|104.62|106.94|104.74|107.1|104.9|106.82|104.62|0
1714467000000|2024-04-30 08:50:00|107.02|104.82|107.82|105.62|107.82|105.62|106.94|104.74|0
1714467300000|2024-04-30 08:55:00|107.74|105.54|107.7|105.5|107.74|105.54|107.42|105.22|0
1714467600000|2024-04-30 09:00:00|107.66|105.46|107.01|104.81|108.11|105.91|106.85|104.65|0
1714467900000|2024-04-30 09:05:00|107.09|104.89|107.66|105.46|107.74|105.54|106.85|104.65|0
1714468200000|2024-04-30 09:10:00|107.58|105.38|107.65|105.45|107.9|105.7|107.57|105.37|0
1714468500000|2024-04-30 09:15:00|107.57|105.37|107.09|104.89|107.73|105.53|107.01|104.81|0
1714468800000|2024-04-30 09:20:00|107.17|104.97|106.52|104.32|107.17|104.97|106.44|104.24|0
1714469100000|2024-04-30 09:25:00|106.44|104.24|106.84|104.64|106.92|104.72|106.28|104.08|0
1714469400000|2024-04-30 09:30:00|106.92|104.72|106.84|104.64|107|104.8|106.44|104.24|0
1714469700000|2024-04-30 09:35:00|106.92|104.72|106.68|104.48|107.08|104.88|106.64|104.44|0
1714470000000|2024-04-30 09:40:00|106.6|104.4|106.52|104.32|107|104.8|106.52|104.32|0
1714470300000|2024-04-30 09:45:00|106.6|104.4|106.51|104.31|106.83|104.63|106.27|104.07|0
1714470600000|2024-04-30 09:50:00|106.47|104.27|107.31|105.11|107.4|105.2|106.43|104.23|0
1714470900000|2024-04-30 09:55:00|107.4|105.2|106.91|104.71|107.4|105.2|106.83|104.63|0
1714471200000|2024-04-30 10:00:00|106.83|104.63|106.91|104.71|107.15|104.95|106.83|104.63|0
1714471500000|2024-04-30 10:05:00|106.99|104.79|107.15|104.95|107.15|104.95|106.91|104.71|0
1714471800000|2024-04-30 10:10:00|107.07|104.87|106.98|104.78|107.15|104.95|106.74|104.54|0
1714472100000|2024-04-30 10:15:00|106.95|104.75|106.9|104.7|107.14|104.94|106.82|104.62|0
1714472400000|2024-04-30 10:20:00|106.82|104.62|106.74|104.54|106.98|104.78|106.58|104.38|0
1714472700000|2024-04-30 10:25:00|106.7|104.5|106.9|104.7|106.98|104.78|106.7|104.5|0
1714473000000|2024-04-30 10:30:00|106.98|104.78|106.9|104.7|107.14|104.94|106.66|104.46|0
1714473300000|2024-04-30 10:35:00|106.98|104.78|106.41|104.21|107.06|104.86|106.33|104.13|0
1714473600000|2024-04-30 10:40:00|106.49|104.29|106.65|104.45|106.73|104.53|106.33|104.13|0
1714473900000|2024-04-30 10:45:00|106.57|104.37|105.57|103.37|106.57|104.37|105.53|103.33|0
1714474200000|2024-04-30 10:50:00|105.61|103.41|105.45|103.25|105.61|103.41|105.21|103.01|0
1714474500000|2024-04-30 10:55:00|105.37|103.17|105.05|102.85|105.45|103.25|105.05|102.85|0
1714474800000|2024-04-30 11:00:00|105.09|102.89|105.76|103.56|105.84|103.64|104.97|102.77|0
1714475100000|2024-04-30 11:05:00|105.68|103.48|105.2|103|105.84|103.64|105.2|103|0
1714475400000|2024-04-30 11:10:00|105.13|102.93|105.04|102.84|105.2|103|104.89|102.69|0
1714475700000|2024-04-30 11:15:00|104.96|102.76|105.2|103|105.28|103.08|104.96|102.76|0
1714476000000|2024-04-30 11:20:00|105.28|103.08|105.75|103.55|105.84|103.64|105.2|103|0
1714476300000|2024-04-30 11:25:00|105.68|103.48|105.67|103.47|105.99|103.79|105.44|103.24|0
1714476600000|2024-04-30 11:30:00|105.75|103.55|105.67|103.47|105.99|103.79|105.51|103.31|0
1714476900000|2024-04-30 11:35:00|105.75|103.55|105.75|103.55|106.07|103.87|105.75|103.55|0
1714477200000|2024-04-30 11:40:00|105.67|103.47|105.83|103.63|106.15|103.95|105.67|103.47|0
1714477500000|2024-04-30 11:45:00|105.79|103.59|105.82|103.62|105.98|103.78|105.59|103.39|0
1714477800000|2024-04-30 11:50:00|105.66|103.46|105.74|103.54|105.9|103.7|105.66|103.46|0
1714478100000|2024-04-30 11:55:00|105.66|103.46|106.14|103.94|106.3|104.1|105.66|103.46|0
1714478400000|2024-04-30 12:00:00|106.22|104.02|106.22|104.02|106.3|104.1|105.66|103.46|0
1714478700000|2024-04-30 12:05:00|106.14|103.94|106.13|103.93|106.3|104.1|105.82|103.62|0
1714479000000|2024-04-30 12:10:00|106.18|103.98|105.57|103.37|106.37|104.17|105.57|103.37|0
1714479300000|2024-04-30 12:15:00|105.5|103.3|105.25|103.05|105.57|103.37|105.25|103.05|0
1714479600000|2024-04-30 12:20:00|105.18|102.98|105.17|102.97|105.33|103.13|104.94|102.74|0
1714479900000|2024-04-30 12:25:00|105.09|102.89|105.61|103.41|105.61|103.41|104.93|102.73|0
1714480200000|2024-04-30 12:30:00|105.53|103.33|110.95|108.75|112.5|110.3|105.53|103.33|0
1714480500000|2024-04-30 12:35:00|110.91|108.71|110.86|108.66|110.91|108.71|109.21|107.01|0
1714480800000|2024-04-30 12:40:00|111.11|108.91|110.28|108.08|112.11|109.91|110.24|108.04|0
1714481100000|2024-04-30 12:45:00|110.2|108|110.36|108.16|110.61|108.41|110.11|107.91|0
1714481400000|2024-04-30 12:50:00|110.53|108.33|108.72|106.52|111.02|108.82|108.31|106.11|0
1714481700000|2024-04-30 12:55:00|108.8|106.6|109.86|107.66|110.44|108.24|108.55|106.35|0
1714482000000|2024-04-30 13:00:00|109.99|107.79|110.11|107.91|110.85|108.65|109.99|107.79|0
1714482300000|2024-04-30 13:05:00|110.19|107.99|110.02|107.82|110.36|108.16|109.12|106.92|0
1714482600000|2024-04-30 13:10:00|110.11|107.91|109.03|106.83|110.11|107.91|108.79|106.59|0
1714482900000|2024-04-30 13:15:00|108.95|106.75|109.11|106.91|109.32|107.12|108.62|106.42|0
1714483200000|2024-04-30 13:20:00|109.24|107.04|109.6|107.4|109.85|107.65|108.95|106.75|0
1714483500000|2024-04-30 13:25:00|109.69|107.49|108.78|106.58|109.69|107.49|108.13|105.93|0
1714483800000|2024-04-30 13:30:00|109.27|107.07|107.97|105.77|109.77|107.57|107.88|105.68|0
1714484100000|2024-04-30 13:35:00|108.05|105.85|108.04|105.84|109.02|106.82|107.56|105.36|0
1714484400000|2024-04-30 13:40:00|108.13|105.93|106.58|104.38|108.13|105.93|105.46|103.26|0
1714484700000|2024-04-30 13:45:00|105.83|103.63|106.3|104.1|106.95|104.75|105.67|103.47|0
1714485000000|2024-04-30 13:50:00|106.22|104.02|107.11|104.91|107.6|105.4|106.22|104.02|0
1714485300000|2024-04-30 13:55:00|106.95|104.75|106.38|104.18|107.27|105.07|106.3|104.1|0
1714485600000|2024-04-30 14:00:00|106.34|104.14|106.54|104.34|107.11|104.91|105.18|102.98|0
1714485900000|2024-04-30 14:05:00|106.38|104.18|105.98|103.78|106.38|104.18|105.26|103.06|0
1714486200000|2024-04-30 14:10:00|105.97|103.77|106.29|104.09|107.91|105.71|105.89|103.69|0
1714486500000|2024-04-30 14:15:00|106.37|104.17|106.21|104.01|106.54|104.34|105.33|103.13|0
1714486800000|2024-04-30 14:20:00|106.05|103.85|106.77|104.57|107.1|104.9|105.81|103.61|0
1714487100000|2024-04-30 14:25:00|106.69|104.49|108.89|106.69|108.97|106.77|106.45|104.25|0
1714487400000|2024-04-30 14:30:00|109.21|107.01|109.13|106.93|109.79|107.59|108.64|106.44|0
1714487700000|2024-04-30 14:35:00|109.21|107.01|107.41|105.21|109.46|107.26|107.24|105.04|0
1714488000000|2024-04-30 14:40:00|107.49|105.29|105.93|103.73|107.57|105.37|105.85|103.65|0
1714488300000|2024-04-30 14:45:00|105.85|103.65|105.45|103.25|106.01|103.81|104.73|102.53|0
1714488600000|2024-04-30 14:50:00|105.29|103.09|106.58|104.38|107.06|104.86|105.29|103.09|0
1714488900000|2024-04-30 14:55:00|106.66|104.46|107.06|104.86|107.71|105.51|106.66|104.46|0
1714489200000|2024-04-30 15:00:00|107.14|104.94|108.71|106.51|108.79|106.59|107.06|104.86|0
1714489500000|2024-04-30 15:05:00|108.79|106.59|111.36|109.16|112.03|109.83|108.38|106.18|0
1714489800000|2024-04-30 15:10:00|111.44|109.24|114.26|112.06|114.86|112.66|111.11|108.91|0
1714490100000|2024-04-30 15:15:00|114.52|112.32|113.65|111.45|114.95|112.75|112.82|110.62|0
1714490400000|2024-04-30 15:20:00|113.57|111.37|114.25|112.05|114.59|112.39|113.23|111.03|0
1714490700000|2024-04-30 15:25:00|114.16|111.96|113.23|111.03|114.16|111.96|112.72|110.52|0
1714491000000|2024-04-30 15:30:00|113.31|111.11|113.9|111.7|115.27|113.07|113.06|110.86|0
1714491300000|2024-04-30 15:35:00|113.99|111.79|114.24|112.04|114.33|112.13|113.39|111.19|0
1714491600000|2024-04-30 15:40:00|114.33|112.13|115.44|113.24|115.96|113.76|114.16|111.96|0
1714491900000|2024-04-30 15:45:00|115.53|113.33|115.03|112.83|115.61|113.41|114.52|112.32|0
1714492200000|2024-04-30 15:50:00|115.12|112.92|115.29|113.09|115.72|113.52|114.77|112.57|0
1714492500000|2024-04-30 15:55:00|115.2|113|113.75|111.55|115.2|113|113.41|111.21|0
1714492800000|2024-04-30 16:00:00|113.83|111.63|114.68|112.48|115.37|113.17|113.57|111.37|0
1714493100000|2024-04-30 16:05:00|114.77|112.57|114.77|112.57|115.46|113.26|114.6|112.4|0
1714493400000|2024-04-30 16:10:00|114.68|112.48|113.81|111.61|114.84|112.64|113.48|111.28|0
1714493700000|2024-04-30 16:15:00|114.15|111.95|113.89|111.69|114.66|112.46|113.73|111.53|0
1714494000000|2024-04-30 16:20:00|113.81|111.61|113.64|111.44|113.81|111.61|112.87|110.67|0
1714494300000|2024-04-30 16:25:00|113.72|111.52|114.06|111.86|114.23|112.03|113.04|110.84|0
1714494600000|2024-04-30 16:30:00|113.98|111.78|118.82|116.62|119.26|117.06|113.98|111.78|0
1714494900000|2024-04-30 16:35:00|118.91|116.71|118.82|116.62|118.99|116.79|117.42|115.22|0
1714495200000|2024-04-30 16:40:00|118.9|116.7|119.78|117.58|120.49|118.29|118.55|116.35|0
1714495500000|2024-04-30 16:45:00|119.96|117.76|119.96|117.76|120.58|118.38|119.6|117.4|0
1714495800000|2024-04-30 16:50:00|119.78|117.58|119.47|117.27|119.78|117.58|117.92|115.72|0
1714496100000|2024-04-30 16:55:00|119.56|117.36|118.58|116.38|119.82|117.62|117.88|115.68|0
1714496400000|2024-04-30 17:00:00|118.67|116.47|118.93|116.73|119.73|117.53|117.01|114.81|0
1714496700000|2024-04-30 17:05:00|119.02|116.82|118.67|116.47|119.46|117.26|117.88|115.68|0
1714497000000|2024-04-30 17:10:00|118.58|116.38|119.64|117.44|120.26|118.06|118.05|115.85|0
1714497300000|2024-04-30 17:15:00|119.55|117.35|119.46|117.26|120.34|118.14|119.1|116.9|0
1714497600000|2024-04-30 17:20:00|119.28|117.08|118.4|116.2|119.37|117.17|117.96|115.76|0
1714497900000|2024-04-30 17:25:00|118.31|116.11|118.83|116.63|118.83|116.63|117.43|115.23|0
1714498200000|2024-04-30 17:30:00|118.75|116.55|118.22|116.02|119.19|116.99|118.04|115.84|0
1714498500000|2024-04-30 17:35:00|118.39|116.19|117.43|115.23|118.48|116.28|117.34|115.14|0
1714498800000|2024-04-30 17:40:00|117.52|115.32|117.86|115.66|118.39|116.19|116.3|114.1|0
1714499100000|2024-04-30 17:45:00|117.78|115.58|116.63|114.43|118.01|115.81|116.63|114.43|0
1714499400000|2024-04-30 17:50:00|116.55|114.35|115.51|113.31|116.81|114.61|115.42|113.22|0
1714499700000|2024-04-30 17:55:00|115.42|113.22|114.9|112.7|116.11|113.91|114.64|112.44|0
1714500000000|2024-04-30 18:00:00|114.81|112.61|113.7|111.5|114.99|112.79|113.44|111.24|0
1714500300000|2024-04-30 18:05:00|113.78|111.58|115.24|113.04|115.67|113.47|113.7|111.5|0
1714500600000|2024-04-30 18:10:00|115.15|112.95|115.76|113.56|115.85|113.65|114.64|112.44|0
1714500900000|2024-04-30 18:15:00|115.67|113.47|116.28|114.08|116.54|114.34|115.32|113.12|0
1714501200000|2024-04-30 18:20:00|116.1|113.9|116.27|114.07|116.36|114.16|115.06|112.86|0
1714501500000|2024-04-30 18:25:00|116.36|114.16|118.2|116|118.28|116.08|115.84|113.64|0
1714501800000|2024-04-30 18:30:00|118.02|115.82|116.44|114.24|118.02|115.82|116.36|114.16|0
1714502100000|2024-04-30 18:35:00|116.53|114.33|116.62|114.42|117.23|115.03|116.18|113.98|0
1714502400000|2024-04-30 18:40:00|116.53|114.33|117.75|115.55|118.1|115.9|116.44|114.24|0
1714502700000|2024-04-30 18:45:00|117.66|115.46|119.16|116.96|119.16|116.96|117.31|115.11|0
1714503000000|2024-04-30 18:50:00|119.07|116.87|120.66|118.46|121.11|118.91|119.07|116.87|0
1714503300000|2024-04-30 18:55:00|120.75|118.55|119.59|117.39|120.84|118.64|119.59|117.39|0
1714503600000|2024-04-30 19:00:00|119.68|117.48|118.71|116.51|120.04|117.84|118.27|116.07|0
1714503900000|2024-04-30 19:05:00|118.62|116.42|118.71|116.51|118.88|116.68|118.27|116.07|0
1714504200000|2024-04-30 19:10:00|118.62|116.42|118.79|116.59|118.79|116.59|118|115.8|0
1714504500000|2024-04-30 19:15:00|118.7|116.5|120.56|118.36|120.74|118.54|118.7|116.5|0
1714504800000|2024-04-30 19:20:00|120.48|118.28|121.28|119.08|121.73|119.53|119.59|117.39|0
1714505100000|2024-04-30 19:25:00|121.19|118.99|119.85|117.65|121.37|119.17|119.58|117.38|0
1714505400000|2024-04-30 19:30:00|119.76|117.56|119.23|117.03|120.38|118.18|118.96|116.76|0
1714505700000|2024-04-30 19:35:00|119.14|116.94|120.47|118.27|121|118.8|118.87|116.67|0
1714506000000|2024-04-30 19:40:00|120.56|118.36|120.46|118.26|120.56|118.36|119.4|117.2|0
1714506300000|2024-04-30 19:45:00|120.38|118.18|118.51|116.31|120.73|118.53|118.34|116.14|0
1714506600000|2024-04-30 19:50:00|119.13|116.93|124.43|122.23|124.98|122.78|119.13|116.93|0
1714506900000|2024-04-30 19:55:00|124.8|122.6|129.08|126.88|129.36|127.16|122.52|120.32|0
1714507200000|2024-04-30 20:00:00|129.27|127.07|127.58|125.38|133.07|130.87|125.87|123.67|0
1714507500000|2024-04-30 20:05:00|127.77|125.57|129.53|127.33|132.54|130.34|126.4|124.2|0
1714507800000|2024-04-30 20:10:00|129.48|127.28|129.34|127.14|130.71|128.51|129.01|126.81|0
1714508100000|2024-04-30 20:15:00|129.67|127.27|132.11|129.71|133.75|131.35|129.67|127.27|0
1714508400000|2024-04-30 20:20:00|132.07|129.67|131.25|128.85|132.21|129.81|130.73|128.33|0
1714508700000|2024-04-30 20:25:00|131.34|128.94|132.78|130.38|132.78|130.38|130.58|128.18|0
1714509000000|2024-04-30 20:30:00|132.88|130.48|132.1|129.7|132.88|130.48|131.24|128.84|0
1714509300000|2024-04-30 20:35:00|132.2|129.8|131.62|129.22|132.2|129.8|131.24|128.84|0
1714509600000|2024-04-30 20:40:00|131.53|129.13|131.53|129.13|131.81|129.41|131.14|128.74|0
1714509900000|2024-04-30 20:45:00|131.33|128.93|132.19|129.79|132.39|129.99|131.29|128.89|0
1714510200000|2024-04-30 20:50:00|132.1|129.7|132|129.6|132.19|129.79|131.81|129.41|0
1714510500000|2024-04-30 20:55:00|132.05|129.65|132.34|129.94|132.48|130.08|131.42|129.02|0
1714510800000|2024-04-30 21:00:00|132.37|129.97|132.52|130.12|132.62|130.22|132.02|129.62|0
1714511100000|2024-04-30 21:05:00|132.25|129.85|132.73|130.33|132.73|130.33|132.17|129.77|0
1714511400000|2024-04-30 21:10:00|132.65|130.25|132.7|130.3|132.96|130.56|132.55|130.15|0
1714511700000|2024-04-30 21:15:00|132.68|130.28|132.42|130.02|132.68|130.28|132.37|129.97|0
1714512000000|2024-04-30 21:20:00|132.32|129.92|132.36|129.96|132.49|130.09|132.32|129.92|0
1714512300000|2024-04-30 21:25:00|132.44|130.04|132.41|130.01|132.49|130.09|132.37|129.97|0
1714512600000|2024-04-30 21:30:00|132.47|130.07|132.51|130.11|132.51|130.11|132.47|130.07|0
1714512900000|2024-04-30 21:35:00|132.49|130.09|132.52|130.12|132.53|130.13|132.49|130.09|0
1714513200000|2024-04-30 21:40:00|132.59|130.19|133.16|130.76|133.16|130.76|132.59|130.19|0
1714513500000|2024-04-30 21:45:00|133.29|130.89|134.65|132.25|134.75|132.35|133.27|130.87|0
1714513800000|2024-04-30 21:50:00|134.67|132.27|134.34|131.94|134.95|132.55|134.34|131.94|0
1714514100000|2024-04-30 21:55:00|134.42|132.02|134.49|132.09|134.84|132.44|134.36|131.96|0
1714514400000|2024-04-30 22:00:00|134.73|132.33|131.97|129.57|134.73|132.33|131.68|129.28|0
1714514700000|2024-04-30 22:05:00|132.07|129.67|133.37|130.97|133.56|131.16|132.07|129.67|0
1714515000000|2024-04-30 22:10:00|133.32|130.92|133.03|130.63|134.04|131.64|132.69|130.29|0
1714515300000|2024-04-30 22:15:00|133.22|130.82|132.64|130.24|133.46|131.06|132.54|130.14|0
1714515600000|2024-04-30 22:20:00|132.73|130.33|132.63|130.23|133.41|131.01|132.44|130.04|0
1714515900000|2024-04-30 22:25:00|132.54|130.14|133.26|130.86|133.26|130.86|132.25|129.85|0
1714516200000|2024-04-30 22:30:00|133.31|130.91|132.05|129.65|133.31|130.91|132.05|129.65|0
1714516500000|2024-04-30 22:35:00|132.15|129.75|132.01|129.61|132.24|129.84|131.67|129.27|0
1714516800000|2024-04-30 22:40:00|131.96|129.56|132.05|129.65|132.24|129.84|131.67|129.27|0
1714517100000|2024-04-30 22:45:00|132.1|129.7|132.43|130.03|132.43|130.03|131.95|129.55|0
1714517400000|2024-04-30 22:50:00|132.39|129.99|131.9|129.5|132.43|130.03|131.9|129.5|0
1714517700000|2024-04-30 22:55:00|131.95|129.55|132.14|129.74|132.24|129.84|131.85|129.45|0
1714518000000|2024-04-30 23:00:00|132.19|129.79|132.23|129.83|132.62|130.22|132.14|129.74|0
1714518300000|2024-04-30 23:05:00|132.33|129.93|131.18|128.78|132.33|129.93|131.08|128.68|0
1714518600000|2024-04-30 23:10:00|131.13|128.73|130.98|128.58|131.37|128.97|130.65|128.25|0
1714518900000|2024-04-30 23:15:00|131.22|128.82|131.51|129.11|131.65|129.25|131.08|128.68|0
1714519200000|2024-04-30 23:20:00|131.55|129.15|131.84|129.44|131.94|129.54|131.46|129.06|0
1714519500000|2024-04-30 23:25:00|131.79|129.39|132.13|129.73|132.13|129.73|131.74|129.34|0
1714519800000|2024-04-30 23:30:00|132.08|129.68|132.89|130.49|132.99|130.59|132.03|129.63|0
1714520100000|2024-04-30 23:35:00|132.99|130.59|133.09|130.69|133.18|130.78|132.7|130.3|0
1714520400000|2024-04-30 23:40:00|132.99|130.59|132.12|129.72|132.99|130.59|132.12|129.72|0
1714520700000|2024-04-30 23:45:00|132.02|129.62|131.88|129.48|132.02|129.62|131.73|129.33|0
1714521000000|2024-04-30 23:50:00|131.83|129.43|132.31|129.91|132.5|130.1|131.83|129.43|0
1714521300000|2024-04-30 23:55:00|132.21|129.81|131.25|128.85|132.31|129.91|131.25|128.85|0
1714521600000|2024-05-01 00:00:00|131.06|128.66|130.58|128.18|131.25|128.85|130.58|128.18|0
1714521900000|2024-05-01 00:05:00|130.68|128.28|130.96|128.56|131.25|128.85|130.68|128.28|0
1714522200000|2024-05-01 00:10:00|130.86|128.46|130.67|128.27|130.96|128.56|130.39|127.99|0
1714522500000|2024-05-01 00:15:00|130.57|128.37|131.43|129.23|131.57|129.37|130.48|128.28|0
1714522800000|2024-05-01 00:20:00|131.38|129.18|131.14|128.94|131.43|129.23|130.85|128.65|0
1714523100000|2024-05-01 00:25:00|131.19|128.99|132.64|130.44|132.74|130.54|130.9|128.7|0
1714523400000|2024-05-01 00:30:00|132.55|130.35|132.5|130.3|132.93|130.73|132.5|130.3|0
1714523700000|2024-05-01 00:35:00|132.45|130.25|132.45|130.25|132.83|130.63|132.4|130.2|0
1714524000000|2024-05-01 00:40:00|132.54|130.34|132.83|130.63|132.93|130.73|132.54|130.34|0
1714524300000|2024-05-01 00:45:00|132.93|130.73|132.92|130.72|133.31|131.11|132.92|130.72|0
1714524600000|2024-05-01 00:50:00|133.02|130.82|132.44|130.24|133.02|130.82|132.16|129.96|0
1714524900000|2024-05-01 00:55:00|132.35|130.15|132.06|129.86|132.54|130.34|131.96|129.76|0
1714525200000|2024-05-01 01:00:00|132.11|129.91|132.15|129.95|132.54|130.34|132.06|129.86|0
1714525500000|2024-05-01 01:05:00|132.05|129.85|132.15|129.95|132.53|130.33|132.05|129.85|0
1714525800000|2024-05-01 01:10:00|132.24|130.04|132.05|129.85|132.24|130.04|131.77|129.57|0
1714526100000|2024-05-01 01:15:00|131.96|129.76|132.14|129.94|132.15|129.95|131.76|129.56|0
1714526400000|2024-05-01 01:20:00|132.1|129.9|131.95|129.75|132.33|130.13|131.86|129.66|0
1714526700000|2024-05-01 01:25:00|132.14|129.94|131.76|129.56|132.62|130.42|131.76|129.56|0
1714527000000|2024-05-01 01:30:00|131.66|129.46|132.14|129.94|132.23|130.03|131.66|129.46|0
1714527300000|2024-05-01 01:35:00|132.23|130.03|132.52|130.32|132.71|130.51|132.23|130.03|0
1714527600000|2024-05-01 01:40:00|132.38|130.18|131.94|129.74|132.38|130.18|131.94|129.74|0
1714527900000|2024-05-01 01:45:00|131.99|129.79|131.94|129.74|132.09|129.89|131.85|129.65|0
1714528200000|2024-05-01 01:50:00|131.84|129.64|131.84|129.64|131.94|129.74|131.8|129.6|0
1714528500000|2024-05-01 01:55:00|131.89|129.69|131.84|129.64|131.94|129.74|131.75|129.55|0
1714528800000|2024-05-01 02:00:00|131.79|129.59|132.12|129.92|132.32|130.12|131.79|129.59|0
1714529100000|2024-05-01 02:05:00|132.22|130.02|132.7|130.5|132.79|130.59|132.12|129.92|0
1714529400000|2024-05-01 02:10:00|132.51|130.31|132.5|130.3|132.7|130.5|132.31|130.11|0
1714529700000|2024-05-01 02:15:00|132.6|130.4|132.31|130.11|132.6|130.4|132.21|130.01|0
1714530000000|2024-05-01 02:20:00|132.26|130.06|132.02|129.82|132.31|130.11|132.02|129.82|0
1714530300000|2024-05-01 02:25:00|132.12|129.92|132.11|129.91|132.21|130.01|132.11|129.91|0
1714530600000|2024-05-01 02:30:00|132.02|129.82|131.92|129.72|132.11|129.91|131.83|129.63|0
1714530900000|2024-05-01 02:35:00|132.02|129.82|131.06|128.86|132.11|129.91|130.97|128.77|0
1714531200000|2024-05-01 02:40:00|131.01|128.81|131.15|128.95|131.25|129.05|130.87|128.67|0
1714531500000|2024-05-01 02:45:00|131.25|129.05|131.15|128.95|131.44|129.24|131.15|128.95|0
1714531800000|2024-05-01 02:50:00|131.2|129|131.24|129.04|131.34|129.14|130.87|128.67|0
1714532100000|2024-05-01 02:55:00|131.34|129.14|131.24|129.04|131.39|129.19|131.24|129.04|0
1714532400000|2024-05-01 03:00:00|131.15|128.95|130.76|128.56|131.15|128.95|130.58|128.38|0
1714532700000|2024-05-01 03:05:00|130.67|128.47|130.67|128.47|130.76|128.56|130.57|128.37|0
1714533000000|2024-05-01 03:10:00|130.72|128.52|130.86|128.66|130.86|128.66|130.53|128.33|0
1714533300000|2024-05-01 03:15:00|130.95|128.75|130.76|128.56|130.95|128.75|130.66|128.46|0
1714533600000|2024-05-01 03:20:00|130.66|128.46|130.66|128.46|130.76|128.56|130.66|128.46|0
1714533900000|2024-05-01 03:25:00|130.62|128.42|130.66|128.46|130.66|128.46|130.38|128.18|0
1714534200000|2024-05-01 03:30:00|130.61|128.41|130.56|128.36|130.66|128.46|130.37|128.17|0
1714534500000|2024-05-01 03:35:00|130.52|128.32|130.56|128.36|130.65|128.45|130.37|128.17|0
1714534800000|2024-05-01 03:40:00|130.46|128.26|130.46|128.26|130.56|128.36|130.37|128.17|0
1714535100000|2024-05-01 03:45:00|130.56|128.36|130.56|128.36|130.84|128.64|130.46|128.26|0
1714535400000|2024-05-01 03:50:00|130.6|128.4|130.17|127.97|130.65|128.45|130.17|127.97|0
1714535700000|2024-05-01 03:55:00|130.08|127.88|130.08|127.88|130.17|127.97|129.98|127.78|0
1714536000000|2024-05-01 04:00:00|130.03|127.83|130.59|128.39|130.59|128.39|129.89|127.69|0
1714536300000|2024-05-01 04:05:00|130.49|128.29|130.49|128.29|130.68|128.48|130.49|128.29|0
1714536600000|2024-05-01 04:10:00|130.59|128.39|130.87|128.67|130.92|128.72|130.59|128.39|0
1714536900000|2024-05-01 04:15:00|130.96|128.76|130.77|128.57|130.96|128.76|130.77|128.57|0
1714537200000|2024-05-01 04:20:00|130.87|128.67|130.96|128.76|131.05|128.85|130.87|128.67|0
1714537500000|2024-05-01 04:25:00|131.05|128.85|131.05|128.85|131.15|128.95|130.96|128.76|0
1714537800000|2024-05-01 04:30:00|130.96|128.76|130.95|128.75|131.05|128.85|130.86|128.66|0
1714538100000|2024-05-01 04:35:00|130.91|128.71|130.76|128.56|130.95|128.75|130.72|128.52|0
1714538400000|2024-05-01 04:40:00|130.86|128.66|130.86|128.66|130.86|128.66|130.72|128.52|0
1714538700000|2024-05-01 04:45:00|130.76|128.56|130.47|128.27|130.86|128.66|130.47|128.27|0
1714539000000|2024-05-01 04:50:00|130.38|128.18|130.66|128.46|130.66|128.46|130.38|128.18|0
1714539300000|2024-05-01 04:55:00|130.62|128.42|130.57|128.37|130.66|128.46|130.47|128.27|0
1714539600000|2024-05-01 05:00:00|130.66|128.46|130.85|128.65|130.85|128.65|130.56|128.36|0
1714539900000|2024-05-01 05:05:00|130.75|128.55|130.94|128.74|130.94|128.74|130.66|128.46|0
1714540200000|2024-05-01 05:10:00|130.89|128.69|130.94|128.74|131.03|128.83|130.89|128.69|0
1714540500000|2024-05-01 05:15:00|131.03|128.83|131.03|128.83|131.22|129.02|130.94|128.74|0
1714540800000|2024-05-01 05:20:00|131.08|128.88|131.41|129.21|131.5|129.3|131.03|128.83|0
1714541100000|2024-05-01 05:25:00|131.31|129.11|131.69|129.49|131.69|129.49|131.31|129.11|0
1714541400000|2024-05-01 05:30:00|131.6|129.4|131.59|129.39|131.88|129.68|131.5|129.3|0
1714541700000|2024-05-01 05:35:00|131.5|129.3|131.4|129.2|131.59|129.39|131.31|129.11|0
1714542000000|2024-05-01 05:40:00|131.45|129.25|131.97|129.77|132.16|129.96|131.4|129.2|0
1714542300000|2024-05-01 05:45:00|131.87|129.67|131.68|129.48|131.97|129.77|131.68|129.48|0
1714542600000|2024-05-01 05:50:00|131.59|129.39|131.49|129.29|131.68|129.48|131.49|129.29|0
1714542900000|2024-05-01 05:55:00|131.58|129.38|131.96|129.76|131.96|129.76|131.58|129.38|0
1714543200000|2024-05-01 06:00:00|131.92|129.72|132.11|129.91|132.15|129.95|131.2|129|0
1714543500000|2024-05-01 06:05:00|132.15|129.95|132.72|130.52|132.97|130.77|132.15|129.95|0
1714543800000|2024-05-01 06:10:00|132.82|130.62|132.39|130.19|132.92|130.72|132.24|130.04|0
1714544100000|2024-05-01 06:15:00|132.34|130.14|132.87|130.67|132.91|130.71|132.34|130.14|0
1714544400000|2024-05-01 06:20:00|132.91|130.71|133|130.8|133.1|130.9|132.72|130.52|0
1714544700000|2024-05-01 06:25:00|133.1|130.9|133.39|131.19|133.58|131.38|132.91|130.71|0
1714545000000|2024-05-01 06:30:00|133.34|131.14|133.67|131.47|134.4|132.2|133.34|131.14|0
1714545300000|2024-05-01 06:35:00|133.63|131.43|134.25|132.05|134.35|132.15|133.38|131.18|0
1714545600000|2024-05-01 06:40:00|134.15|131.95|133.91|131.71|134.35|132.15|132.73|130.53|0
1714545900000|2024-05-01 06:45:00|133.81|131.61|133.71|131.51|134.05|131.85|133.57|131.37|0
1714546200000|2024-05-01 06:50:00|133.66|131.46|134.05|131.85|134.19|131.99|133.66|131.46|0
1714546500000|2024-05-01 06:55:00|134.19|131.99|133.23|131.03|134.43|132.23|133.18|130.98|0
1714546800000|2024-05-01 07:00:00|133.27|131.07|133.17|130.97|133.46|131.26|132.89|130.69|0
1714547100000|2024-05-01 07:05:00|133.13|130.93|133.36|131.16|133.94|131.74|132.98|130.78|0
1714547400000|2024-05-01 07:10:00|133.27|131.07|133.46|131.26|133.75|131.55|133.17|130.97|0
1714547700000|2024-05-01 07:15:00|133.55|131.35|133.36|131.16|133.75|131.55|133.36|131.16|0
1714548000000|2024-05-01 07:20:00|133.41|131.21|132.59|130.39|133.46|131.26|132.4|130.2|0
1714548300000|2024-05-01 07:25:00|132.49|130.29|133.45|131.25|133.55|131.35|132.49|130.29|0
1714548600000|2024-05-01 07:30:00|133.5|131.3|133.64|131.44|133.93|131.73|133.5|131.3|0
1714548900000|2024-05-01 07:35:00|133.55|131.35|134.32|132.12|134.61|132.41|133.55|131.35|0
1714549200000|2024-05-01 07:40:00|134.27|132.07|134.51|132.31|134.51|132.31|133.88|131.68|0
1714549500000|2024-05-01 07:45:00|134.6|132.4|135.82|133.62|135.87|133.67|134.6|132.4|0
1714549800000|2024-05-01 07:50:00|135.77|133.57|136.06|133.86|136.35|134.15|135.67|133.47|0
1714550100000|2024-05-01 07:55:00|136.16|133.96|135.38|133.18|136.26|134.06|135.28|133.08|0
1714550400000|2024-05-01 08:00:00|135.47|133.27|135.03|132.83|135.47|133.27|134.98|132.78|0
1714550700000|2024-05-01 08:05:00|134.98|132.78|134.69|132.49|134.98|132.78|133.92|131.72|0
1714551000000|2024-05-01 08:10:00|134.59|132.39|134.79|132.59|134.88|132.68|134.21|132.01|0
1714551300000|2024-05-01 08:15:00|134.69|132.49|135.66|133.46|135.66|133.46|134.59|132.39|0
1714551600000|2024-05-01 08:20:00|135.76|133.56|134.68|132.48|135.76|133.56|134.49|132.29|0
1714551900000|2024-05-01 08:25:00|134.78|132.58|134.88|132.68|134.88|132.68|134.1|131.9|0
1714552200000|2024-05-01 08:30:00|134.83|132.63|134.49|132.29|134.88|132.68|134.29|132.09|0
1714552500000|2024-05-01 08:35:00|134.44|132.24|134.97|132.77|135.07|132.87|134.29|132.09|0
1714552800000|2024-05-01 08:40:00|135.07|132.87|135.55|133.35|135.65|133.45|134.68|132.48|0
1714553100000|2024-05-01 08:45:00|135.45|133.25|135.26|133.06|135.84|133.64|135.26|133.06|0
1714553400000|2024-05-01 08:50:00|135.35|133.15|135.16|132.96|135.74|133.54|135.06|132.86|0
1714553700000|2024-05-01 08:55:00|135.06|132.86|134.67|132.47|135.21|133.01|134.19|131.99|0
1714554000000|2024-05-01 09:00:00|134.77|132.57|135.74|133.54|135.74|133.54|134.57|132.37|0
1714554300000|2024-05-01 09:05:00|135.83|133.63|137.99|135.79|138.39|136.19|135.25|133.05|0
1714554600000|2024-05-01 09:10:00|138.09|135.89|137.69|135.49|138.68|136.48|137.6|135.4|0
1714554900000|2024-05-01 09:15:00|137.6|135.4|137.3|135.1|137.69|135.49|137.2|135|0
1714555200000|2024-05-01 09:20:00|137.4|135.2|137.59|135.39|137.99|135.79|137.3|135.1|0
1714555500000|2024-05-01 09:25:00|137.79|135.59|138.38|136.18|138.38|136.18|137.39|135.19|0
1714555800000|2024-05-01 09:30:00|138.48|136.28|139.27|137.07|139.82|137.62|138.28|136.08|0
1714556100000|2024-05-01 09:35:00|139.17|136.97|138.97|136.77|139.27|137.07|138.67|136.47|0
1714556400000|2024-05-01 09:40:00|139.07|136.87|138.67|136.47|139.07|136.87|138.57|136.37|0
1714556700000|2024-05-01 09:45:00|138.77|136.57|137.73|135.53|138.77|136.57|137.49|135.29|0
1714557000000|2024-05-01 09:50:00|137.92|135.72|137.92|135.72|138.02|135.82|137.23|135.03|0
1714557300000|2024-05-01 09:55:00|137.82|135.62|138.32|136.12|138.32|136.12|137.63|135.43|0
1714557600000|2024-05-01 10:00:00|138.22|136.02|138.61|136.41|139.01|136.81|138.21|136.01|0
1714557900000|2024-05-01 10:05:00|138.71|136.51|138.81|136.61|138.81|136.61|138.71|136.51|0
1714558200000|2024-05-01 10:10:00|138.41|136.21|139.3|137.1|139.4|137.2|138.41|136.21|0
1714558500000|2024-05-01 10:15:00|139.4|137.2|138.8|136.6|139.4|137.2|138.8|136.6|0
1714558800000|2024-05-01 10:20:00|138.7|136.5|139.4|137.2|139.49|137.29|138.4|136.2|0
1714559100000|2024-05-01 10:25:00|139.35|137.15|139.89|137.69|139.89|137.69|139.19|136.99|0
1714559400000|2024-05-01 10:30:00|139.99|137.79|139.89|137.69|140.69|138.49|139.49|137.29|0
1714559700000|2024-05-01 10:35:00|139.99|137.79|139.09|136.89|140.29|138.09|138.69|136.49|0
1714560000000|2024-05-01 10:40:00|139.19|136.99|138.69|136.49|139.39|137.19|138.64|136.44|0
1714560300000|2024-05-01 10:45:00|138.64|136.44|138.35|136.15|138.79|136.59|138|135.8|0
1714560600000|2024-05-01 10:50:00|138.29|136.09|138.24|136.04|138.69|136.49|138.19|135.99|0
1714560900000|2024-05-01 10:55:00|138.19|135.99|137.2|135|138.19|135.99|137.11|134.91|0
1714561200000|2024-05-01 11:00:00|137.11|134.91|137.3|135.1|137.89|135.69|137.11|134.91|0
1714561500000|2024-05-01 11:05:00|137.35|135.15|137.1|134.9|137.35|135.15|136.81|134.61|0
1714561800000|2024-05-01 11:10:00|137|134.8|136.71|134.51|137.2|135|136.61|134.41|0
1714562100000|2024-05-01 11:15:00|136.66|134.46|136.8|134.6|136.9|134.7|136.61|134.41|0
1714562400000|2024-05-01 11:20:00|136.71|134.51|136.21|134.01|136.9|134.7|135.73|133.53|0
1714562700000|2024-05-01 11:25:00|136.31|134.11|137|134.8|137.09|134.89|135.92|133.72|0
1714563000000|2024-05-01 11:30:00|136.9|134.7|137.04|134.84|137.09|134.89|136.31|134.11|0
1714563300000|2024-05-01 11:35:00|136.99|134.79|137.09|134.89|137.19|134.99|136.89|134.69|0
1714563600000|2024-05-01 11:40:00|137.14|134.94|137.33|135.13|137.53|135.33|136.79|134.59|0
1714563900000|2024-05-01 11:45:00|137.38|135.18|137.53|135.33|137.72|135.52|137.23|135.03|0
1714564200000|2024-05-01 11:50:00|137.62|135.42|139.2|137|139.4|137.2|137.62|135.42|0
1714564500000|2024-05-01 11:55:00|139.3|137.1|138.8|136.6|139.3|137.1|138.6|136.4|0
1714564800000|2024-05-01 12:00:00|138.9|136.7|137.72|135.52|139.2|137|137.62|135.42|0
1714565100000|2024-05-01 12:05:00|137.62|135.42|138.21|136.01|138.6|136.4|137.62|135.42|0
1714565400000|2024-05-01 12:10:00|138.01|135.81|138.1|135.9|138.2|136|137.32|135.12|0
1714565700000|2024-05-01 12:15:00|138.16|135.96|136.63|134.43|139.09|136.89|136.53|134.33|0
1714566000000|2024-05-01 12:20:00|136.73|134.53|137.41|135.21|137.61|135.41|136.48|134.28|0
1714566300000|2024-05-01 12:25:00|137.22|135.02|137.51|135.31|137.61|135.41|136.73|134.53|0
1714566600000|2024-05-01 12:30:00|137.61|135.41|135.84|133.64|138.1|135.9|133.67|131.47|0
1714566900000|2024-05-01 12:35:00|135.75|133.55|134.58|132.38|135.94|133.74|134|131.8|0
1714567200000|2024-05-01 12:40:00|134.77|132.57|134.87|132.67|135.74|133.54|134.58|132.38|0
1714567500000|2024-05-01 12:45:00|134.77|132.57|134.77|132.57|134.96|132.76|134.09|131.89|0
1714567800000|2024-05-01 12:50:00|134.67|132.47|135.06|132.86|135.06|132.86|134.48|132.28|0
1714568100000|2024-05-01 12:55:00|134.96|132.76|135.15|132.95|135.74|133.54|134.57|132.37|0
1714568400000|2024-05-01 13:00:00|135.35|133.15|135.25|133.05|135.44|133.24|134.57|132.37|0
1714568700000|2024-05-01 13:05:00|135.34|133.14|134.66|132.46|135.44|133.24|134.37|132.17|0
1714569000000|2024-05-01 13:10:00|134.57|132.37|133.79|131.59|134.66|132.46|133.41|131.21|0
1714569300000|2024-05-01 13:15:00|133.89|131.69|133.12|130.92|133.89|131.69|132.93|130.73|0
1714569600000|2024-05-01 13:20:00|133.31|131.11|133.4|131.2|133.4|131.2|132.83|130.63|0
1714569900000|2024-05-01 13:25:00|133.31|131.11|133.5|131.3|133.69|131.49|132.54|130.34|0
1714570200000|2024-05-01 13:30:00|133.3|131.1|132.43|130.23|134.18|131.98|132.06|129.86|0
1714570500000|2024-05-01 13:35:00|132.52|130.32|133.67|131.47|133.86|131.66|132.14|129.94|0
1714570800000|2024-05-01 13:40:00|134.24|132.04|135.31|133.11|135.6|133.4|134.24|132.04|0
1714571100000|2024-05-01 13:45:00|135.01|132.81|135.5|133.3|136.08|133.88|134.92|132.72|0
1714571400000|2024-05-01 13:50:00|135.4|133.2|136.47|134.27|136.47|134.27|134.91|132.71|0
1714571700000|2024-05-01 13:55:00|136.37|134.17|135.81|133.61|137.08|134.88|135.22|133.02|0
1714572000000|2024-05-01 14:00:00|135.51|133.31|137.27|135.07|138.06|135.86|134.11|131.91|0
1714572300000|2024-05-01 14:05:00|137.47|135.27|136.68|134.48|137.56|135.36|134.83|132.63|0
1714572600000|2024-05-01 14:10:00|136.88|134.68|135.99|133.79|138.25|136.05|135.51|133.31|0
1714572900000|2024-05-01 14:15:00|136.29|134.09|136.19|133.99|136.97|134.77|135.6|133.4|0
1714573200000|2024-05-01 14:20:00|136.09|133.89|137.36|135.16|137.36|135.16|135.6|133.4|0
1714573500000|2024-05-01 14:25:00|137.26|135.06|135.6|133.4|137.36|135.16|134.63|132.43|0
1714573800000|2024-05-01 14:30:00|135.31|133.11|135.11|132.91|136.38|134.18|134.82|132.62|0
1714574100000|2024-05-01 14:35:00|134.92|132.72|134.24|132.04|135.11|132.91|133.95|131.75|0
1714574400000|2024-05-01 14:40:00|134.33|132.13|134.72|132.52|135.98|133.78|134.33|132.13|0
1714574700000|2024-05-01 14:45:00|134.67|132.47|133.36|131.16|135.25|133.05|132.97|130.77|0
1714575000000|2024-05-01 14:50:00|133.45|131.25|133.07|130.87|133.74|131.54|132.78|130.58|0
1714575300000|2024-05-01 14:55:00|132.97|130.77|132.78|130.58|133.55|131.35|131.91|129.71|0
1714575600000|2024-05-01 15:00:00|133.31|131.11|133.21|131.01|134.18|131.98|133.02|130.82|0
1714575900000|2024-05-01 15:05:00|133.12|130.92|134.97|132.77|134.97|132.77|132.83|130.63|0
1714576200000|2024-05-01 15:10:00|134.68|132.48|135.55|133.35|135.75|133.55|134.68|132.48|0
1714576500000|2024-05-01 15:15:00|135.65|133.45|137.22|135.02|137.81|135.61|135.36|133.16|0
1714576800000|2024-05-01 15:20:00|137.12|134.92|135.68|133.48|137.41|135.21|134.91|132.71|0
1714577100000|2024-05-01 15:25:00|135.78|133.58|134.7|132.5|136.07|133.87|134.61|132.41|0
1714577400000|2024-05-01 15:30:00|134.61|132.41|134.31|132.11|135.29|133.09|134.02|131.82|0
1714577700000|2024-05-01 15:35:00|134.22|132.02|133.55|131.35|134.8|132.6|133.55|131.35|0
1714578000000|2024-05-01 15:40:00|133.45|131.25|132.58|130.38|133.65|131.45|132.3|130.1|0
1714578300000|2024-05-01 15:45:00|132.49|130.29|134.32|132.12|134.42|132.22|132.49|130.29|0
1714578600000|2024-05-01 15:50:00|134.51|132.31|135.88|133.68|136.17|133.97|134.13|131.93|0
1714578900000|2024-05-01 15:55:00|135.97|133.77|136.85|134.65|136.85|134.65|135.09|132.89|0
1714579200000|2024-05-01 16:00:00|137.05|134.85|136.07|133.87|138.34|136.14|135.87|133.67|0
1714579500000|2024-05-01 16:05:00|135.97|133.77|135.97|133.77|136.85|134.65|135.77|133.57|0
1714579800000|2024-05-01 16:10:00|135.87|133.67|134.11|131.91|135.87|133.67|133.63|131.43|0
1714580100000|2024-05-01 16:15:00|134.02|131.82|134.89|132.69|135.18|132.98|133.63|131.43|0
1714580400000|2024-05-01 16:20:00|134.79|132.59|134.79|132.59|135.18|132.98|133.92|131.72|0
1714580700000|2024-05-01 16:25:00|134.69|132.49|133.62|131.42|134.79|132.59|133.33|131.13|0
1714581000000|2024-05-01 16:30:00|133.72|131.52|134.98|132.78|135.17|132.97|133.62|131.42|0
1714581300000|2024-05-01 16:35:00|135.08|132.88|135.08|132.88|135.56|133.36|134.2|132|0
1714581600000|2024-05-01 16:40:00|135.17|132.97|135.76|133.56|135.76|133.56|134.78|132.58|0
1714581900000|2024-05-01 16:45:00|135.66|133.46|135.07|132.87|135.76|133.56|134.97|132.77|0
1714582200000|2024-05-01 16:50:00|135.27|133.07|135.46|133.26|136.54|134.34|134.97|132.77|0
1714582500000|2024-05-01 16:55:00|135.36|133.16|136.04|133.84|136.63|134.43|134.87|132.67|0
1714582800000|2024-05-01 17:00:00|136.14|133.94|136.62|134.42|136.91|134.71|134.93|132.73|0
1714583100000|2024-05-01 17:05:00|136.72|134.52|136.91|134.71|137.4|135.2|136.22|134.02|0
1714583400000|2024-05-01 17:10:00|137.01|134.81|137.7|135.5|137.79|135.59|136.42|134.22|0
1714583700000|2024-05-01 17:15:00|137.6|135.4|138.09|135.89|138.19|135.99|137.1|134.9|0
1714584000000|2024-05-01 17:20:00|137.99|135.79|135.24|133.04|137.99|135.79|135.04|132.84|0
1714584300000|2024-05-01 17:25:00|135.34|133.14|135.04|132.84|135.92|133.72|134.75|132.55|0
1714584600000|2024-05-01 17:30:00|134.94|132.74|133.78|131.58|135.14|132.94|133.78|131.58|0
1714584900000|2024-05-01 17:35:00|133.68|131.48|134.31|132.11|134.34|132.14|132.43|130.23|0
1714585200000|2024-05-01 17:40:00|134.21|132.01|135.47|133.27|135.77|133.57|134.12|131.92|0
1714585500000|2024-05-01 17:45:00|135.57|133.37|134.4|132.2|135.77|133.57|134.02|131.82|0
1714585800000|2024-05-01 17:50:00|134.6|132.4|134.31|132.11|135.18|132.98|134.31|132.11|0
1714586100000|2024-05-01 17:55:00|134.3|132.1|134.59|132.39|135.27|133.07|133.92|131.72|0
1714586400000|2024-05-01 18:00:00|134.5|132.3|129.86|127.66|134.59|132.39|129.77|127.57|0
1714586700000|2024-05-01 18:05:00|129.67|127.47|131.86|129.66|132.82|130.62|129.01|126.81|0
1714587000000|2024-05-01 18:10:00|132.24|130.04|131.81|129.61|134.17|131.97|131.14|128.94|0
1714587300000|2024-05-01 18:15:00|132.01|129.81|131.14|128.94|132.1|129.9|130.47|128.27|0
1714587600000|2024-05-01 18:20:00|131.05|128.85|130.47|128.27|132.1|129.9|129.9|127.7|0
1714587900000|2024-05-01 18:25:00|130.09|127.89|125.22|123.02|130.66|128.46|125.12|122.92|0
1714588200000|2024-05-01 18:30:00|125.4|123.2|125.9|123.7|133.15|130.95|124.94|122.74|0
1714588500000|2024-05-01 18:35:00|126.18|123.98|122.06|119.86|133.07|130.87|121.61|119.41|0
1714588800000|2024-05-01 18:40:00|122.15|119.95|113.03|110.83|123.24|121.04|113.03|110.83|0
1714589100000|2024-05-01 18:45:00|112.95|110.75|114.15|111.95|118.08|115.88|112.95|110.75|0
1714589400000|2024-05-01 18:50:00|113.64|111.44|111.17|108.97|113.64|111.44|111|108.8|0
1714589700000|2024-05-01 18:55:00|111.51|109.31|110.33|108.13|113.64|111.44|109.74|107.54|0
1714590000000|2024-05-01 19:00:00|109.83|107.63|112.19|109.99|112.19|109.99|107.25|105.05|0
1714590300000|2024-05-01 19:05:00|112.36|110.16|110.41|108.21|113.81|111.61|109.16|106.96|0
1714590600000|2024-05-01 19:10:00|110.33|108.13|110.58|108.38|112.53|110.33|109.49|107.29|0
1714590900000|2024-05-01 19:15:00|110.33|108.13|111.67|109.47|111.93|109.73|109.07|106.87|0
1714591200000|2024-05-01 19:20:00|111.76|109.56|111.76|109.56|116.49|114.29|111.17|108.97|0
1714591500000|2024-05-01 19:25:00|111.67|109.47|113.29|111.09|114.06|111.86|109.9|107.7|0
1714591800000|2024-05-01 19:30:00|114.23|112.03|118.2|116|120.12|117.92|114.23|112.03|0
1714592100000|2024-05-01 19:35:00|117.89|115.69|124.35|122.15|126.59|124.39|117.89|115.69|0
1714592400000|2024-05-01 19:40:00|124.26|122.06|124.15|121.95|126.29|124.09|121.15|118.95|0
1714592700000|2024-05-01 19:45:00|124.34|122.14|122.31|120.11|125.31|123.11|120.87|118.67|0
1714593000000|2024-05-01 19:50:00|123.64|121.44|132.1|129.9|132.1|129.9|123.55|121.35|0
1714593300000|2024-05-01 19:55:00|132.39|130.19|135.03|132.83|135.03|132.83|131.04|128.84|0
1714593600000|2024-05-01 20:00:00|135.32|133.12|132.58|130.38|135.32|133.12|132.3|130.1|0
1714593900000|2024-05-01 20:05:00|132.39|130.19|132.39|130.19|132.87|130.67|131.62|129.42|0
1714594200000|2024-05-01 20:10:00|132.19|129.99|133.07|130.87|133.65|131.45|132.19|129.99|0
1714594500000|2024-05-01 20:15:00|133.17|130.77|133.12|130.72|134.04|131.64|132.97|130.57|0
1714594800000|2024-05-01 20:20:00|132.97|130.57|132.73|130.33|133.6|131.2|132.39|129.99|0
1714595100000|2024-05-01 20:25:00|132.68|130.28|133.16|130.76|133.26|130.86|132.58|130.18|0
1714595400000|2024-05-01 20:30:00|133.21|130.81|134.23|131.83|134.52|132.12|133.06|130.66|0
1714595700000|2024-05-01 20:35:00|134.33|131.93|133.93|131.53|134.57|132.17|133.16|130.76|0
1714596000000|2024-05-01 20:40:00|133.84|131.44|133.44|131.04|133.93|131.53|133.44|131.04|0
1714596300000|2024-05-01 20:45:00|133.25|130.85|132.47|130.07|133.35|130.95|132.18|129.78|0
1714596600000|2024-05-01 20:50:00|132.57|130.17|131.89|129.49|132.57|130.17|131.89|129.49|0
1714596900000|2024-05-01 20:55:00|131.99|129.59|131.84|129.44|132.18|129.78|131.5|129.1|0
1714597200000|2024-05-01 21:00:00|131.89|129.49|131.89|129.49|131.93|129.53|131.64|129.24|0
1714597500000|2024-05-01 21:05:00|131.99|129.59|131.91|129.51|132.05|129.65|131.86|129.46|0
1714597800000|2024-05-01 21:10:00|131.93|129.53|131.85|129.45|131.96|129.56|131.83|129.43|0
1714598100000|2024-05-01 21:15:00|131.89|129.49|131.82|129.42|131.89|129.49|131.79|129.39|0
1714598400000|2024-05-01 21:20:00|131.56|129.16|131.57|129.17|131.75|129.35|131.56|129.16|0
1714598700000|2024-05-01 21:25:00|131.6|129.2|131.46|129.06|131.61|129.21|131.3|128.9|0
1714599000000|2024-05-01 21:30:00|131.43|129.03|131.43|129.03|131.43|129.03|131.37|128.97|0
1714599300000|2024-05-01 21:35:00|131.41|129.01|131.35|128.95|131.41|129.01|131.31|128.91|0
1714599600000|2024-05-01 21:40:00|131.33|128.93|131.11|128.71|131.38|128.98|131|128.6|0
1714599900000|2024-05-01 21:45:00|131.13|128.73|131.19|128.79|131.22|128.82|131.13|128.73|0
1714600200000|2024-05-01 21:50:00|131.21|128.81|131.32|128.92|131.43|129.03|131.11|128.71|0
1714600500000|2024-05-01 21:55:00|131.25|128.85|131.06|128.66|131.29|128.89|131.01|128.61|0
1714600800000|2024-05-01 22:00:00|129.99|127.59|129.94|127.54|130.8|128.4|129.65|127.25|0
1714601100000|2024-05-01 22:05:00|129.84|127.44|129.84|127.44|129.89|127.49|128.89|126.49|0
1714601400000|2024-05-01 22:10:00|129.8|127.4|129.55|127.15|130.41|128.01|129.55|127.15|0
1714601700000|2024-05-01 22:15:00|129.65|127.25|129.93|127.53|130.32|127.92|129.36|126.96|0
1714602000000|2024-05-01 22:20:00|130.03|127.63|129.93|127.53|130.12|127.72|129.55|127.15|0
1714602300000|2024-05-01 22:25:00|129.83|127.43|129.74|127.34|129.83|127.43|129.36|126.96|0
1714602600000|2024-05-01 22:30:00|129.64|127.24|130.21|127.81|130.21|127.81|129.26|126.86|0
1714602900000|2024-05-01 22:35:00|130.31|127.91|129.26|126.86|130.5|128.1|129.21|126.81|0
1714603200000|2024-05-01 22:40:00|129.35|126.95|129.54|127.14|129.73|127.33|129.16|126.76|0
1714603500000|2024-05-01 22:45:00|129.45|127.05|129.54|127.14|129.73|127.33|129.35|126.95|0
1714603800000|2024-05-01 22:50:00|129.63|127.23|129.44|127.04|129.73|127.33|129.44|127.04|0
1714604100000|2024-05-01 22:55:00|129.35|126.95|129.49|127.09|129.63|127.23|129.34|126.94|0
1714604400000|2024-05-01 23:00:00|129.44|127.04|129.34|126.94|129.63|127.23|129.15|126.75|0
1714604700000|2024-05-01 23:05:00|129.44|127.04|129.43|127.03|129.53|127.13|129.15|126.75|0
1714605000000|2024-05-01 23:10:00|129.53|127.13|129.24|126.84|129.62|127.22|129.05|126.65|0
1714605300000|2024-05-01 23:15:00|129.29|126.89|129.24|126.84|129.34|126.94|129.14|126.74|0
1714605600000|2024-05-01 23:20:00|129.33|126.93|129.43|127.03|129.52|127.12|129.29|126.89|0
1714605900000|2024-05-01 23:25:00|129.38|126.98|129.33|126.93|129.71|127.31|129.24|126.84|0
1714606200000|2024-05-01 23:30:00|129.43|127.03|128.62|126.22|129.43|127.03|128|125.6|0
1714606500000|2024-05-01 23:35:00|128.76|126.36|128.57|126.17|128.81|126.41|128.28|125.88|0
1714606800000|2024-05-01 23:40:00|128.66|126.26|127.9|125.5|128.66|126.26|127.71|125.31|0
1714607100000|2024-05-01 23:45:00|127.81|125.41|127.05|124.65|127.9|125.5|127.05|124.65|0
1714607400000|2024-05-01 23:50:00|126.96|124.56|127.24|124.84|127.33|124.93|126.86|124.46|0
1714607700000|2024-05-01 23:55:00|127.05|124.65|126.95|124.55|127.05|124.65|126.67|124.27|0
1714608000000|2024-05-02 00:00:00|127.05|124.65|126.63|124.23|127.05|124.65|126.3|123.9|0
1714608300000|2024-05-02 00:05:00|126.58|124.18|126.58|124.18|126.76|124.36|126.39|123.99|0
1714608600000|2024-05-02 00:10:00|126.67|124.27|126.95|124.55|127.04|124.64|126.58|124.18|0
1714608900000|2024-05-02 00:15:00|126.85|124.65|126.56|124.36|126.85|124.65|126.38|124.18|0
1714609200000|2024-05-02 00:20:00|126.52|124.32|129|126.8|129.05|126.85|126.47|124.27|0
1714609500000|2024-05-02 00:25:00|129.09|126.89|128.33|126.13|129.09|126.89|128.05|125.85|0
1714609800000|2024-05-02 00:30:00|128.43|126.23|128.24|126.04|128.52|126.32|128.14|125.94|0
1714610100000|2024-05-02 00:35:00|128.14|125.94|127.49|125.29|128.19|125.99|127.2|125|0
1714610400000|2024-05-02 00:40:00|127.39|125.19|127.58|125.38|127.81|125.61|127.39|125.19|0
1714610700000|2024-05-02 00:45:00|127.48|125.28|126.92|124.72|127.48|125.28|126.92|124.72|0
1714611000000|2024-05-02 00:50:00|126.83|124.63|126.54|124.34|127.01|124.81|126.45|124.25|0
1714611300000|2024-05-02 00:55:00|126.64|124.44|127.2|125|127.2|125|126.45|124.25|0
1714611600000|2024-05-02 01:00:00|127.24|125.04|126.82|124.62|128.42|126.22|126.82|124.62|0
1714611900000|2024-05-02 01:05:00|126.73|124.53|126.68|124.48|127.1|124.9|126.54|124.34|0
1714612200000|2024-05-02 01:10:00|126.72|124.52|126.72|124.52|127|124.8|126.58|124.38|0
1714612500000|2024-05-02 01:15:00|126.63|124.43|126.25|124.05|126.72|124.52|126.25|124.05|0
1714612800000|2024-05-02 01:20:00|126.35|124.15|126.53|124.33|126.63|124.43|126.35|124.15|0
1714613100000|2024-05-02 01:25:00|126.62|124.42|127.18|124.98|127.18|124.98|126.44|124.24|0
1714613400000|2024-05-02 01:30:00|127.23|125.03|127.65|125.45|127.93|125.73|127.23|125.03|0
1714613700000|2024-05-02 01:35:00|127.74|125.54|128.02|125.82|128.02|125.82|127.37|125.17|0
1714614000000|2024-05-02 01:40:00|128.12|125.92|127.18|124.98|128.12|125.92|127.18|124.98|0
1714614300000|2024-05-02 01:45:00|127.27|125.07|127.46|125.26|127.55|125.35|126.99|124.79|0
1714614600000|2024-05-02 01:50:00|127.45|125.25|126.99|124.79|127.64|125.44|126.89|124.69|0
1714614900000|2024-05-02 01:55:00|126.98|124.78|126.61|124.41|127.08|124.88|126.61|124.41|0
1714615200000|2024-05-02 02:00:00|126.52|124.32|126.14|123.94|126.8|124.6|126.14|123.94|0
1714615500000|2024-05-02 02:05:00|126.23|124.03|125.77|123.57|126.23|124.03|125.77|123.57|0
1714615800000|2024-05-02 02:10:00|125.86|123.66|126|123.8|126.05|123.85|125.77|123.57|0
1714616100000|2024-05-02 02:15:00|125.95|123.75|125.86|123.66|126.04|123.84|125.76|123.56|0
1714616400000|2024-05-02 02:20:00|125.95|123.75|126.13|123.93|126.13|123.93|125.86|123.66|0
1714616700000|2024-05-02 02:25:00|126.04|123.84|126.13|123.93|126.13|123.93|125.95|123.75|0
1714617000000|2024-05-02 02:30:00|126.18|123.98|126.22|124.02|126.32|124.12|125.94|123.74|0
1714617300000|2024-05-02 02:35:00|126.31|124.11|125.94|123.74|126.31|124.11|125.9|123.7|0
1714617600000|2024-05-02 02:40:00|125.85|123.65|125.2|123|125.85|123.65|125.1|122.9|0
1714617900000|2024-05-02 02:45:00|125.1|122.9|125.66|123.46|125.66|123.46|124.92|122.72|0
1714618200000|2024-05-02 02:50:00|125.57|123.37|125.66|123.46|125.84|123.64|125.38|123.18|0
1714618500000|2024-05-02 02:55:00|125.7|123.5|125.65|123.45|125.7|123.5|125.56|123.36|0
1714618800000|2024-05-02 03:00:00|125.56|123.36|125.56|123.36|125.84|123.64|125.56|123.36|0
1714619100000|2024-05-02 03:05:00|125.65|123.45|125.93|123.73|125.93|123.73|125.51|123.31|0
1714619400000|2024-05-02 03:10:00|126.02|123.82|125.74|123.54|126.02|123.82|125.65|123.45|0
1714619700000|2024-05-02 03:15:00|125.7|123.5|125.92|123.72|125.92|123.72|125.55|123.35|0
1714620000000|2024-05-02 03:20:00|126.02|123.82|126.11|123.91|126.11|123.91|125.92|123.72|0
1714620300000|2024-05-02 03:25:00|126.06|123.86|125.64|123.44|126.06|123.86|125.46|123.26|0
1714620600000|2024-05-02 03:30:00|125.55|123.35|126.2|124|126.2|124|125.46|123.26|0
1714620900000|2024-05-02 03:35:00|126.29|124.09|126.47|124.27|126.75|124.55|126.29|124.09|0
1714621200000|2024-05-02 03:40:00|126.52|124.32|126.66|124.46|126.75|124.55|126.47|124.27|0
1714621500000|2024-05-02 03:45:00|126.56|124.36|126.38|124.18|126.61|124.41|126.28|124.08|0
1714621800000|2024-05-02 03:50:00|126.33|124.13|126.33|124.13|126.47|124.27|126.19|123.99|0
1714622100000|2024-05-02 03:55:00|126.37|124.17|126.42|124.22|126.47|124.27|126.28|124.08|0
1714622400000|2024-05-02 04:00:00|126.37|124.17|126.37|124.17|126.46|124.26|126.37|124.17|0
1714622700000|2024-05-02 04:05:00|126.28|124.08|126.18|123.98|126.37|124.17|126.18|123.98|0
1714623000000|2024-05-02 04:10:00|126.14|123.94|126.41|124.21|126.46|124.26|126.14|123.94|0
1714623300000|2024-05-02 04:15:00|126.37|124.17|126.46|124.26|126.64|124.44|126.36|124.16|0
1714623600000|2024-05-02 04:20:00|126.55|124.35|126.45|124.25|126.64|124.44|126.45|124.25|0
1714623900000|2024-05-02 04:25:00|126.36|124.16|126.82|124.62|126.92|124.72|126.36|124.16|0
1714624200000|2024-05-02 04:30:00|126.73|124.53|126.54|124.34|126.87|124.67|126.41|124.21|0
1714624500000|2024-05-02 04:35:00|126.45|124.25|126.54|124.34|126.64|124.44|126.4|124.2|0
1714624800000|2024-05-02 04:40:00|126.5|124.3|126.26|124.06|126.54|124.34|126.26|124.06|0
1714625100000|2024-05-02 04:45:00|126.35|124.15|126.54|124.34|126.54|124.34|126.26|124.06|0
1714625400000|2024-05-02 04:50:00|126.58|124.38|126.53|124.33|126.63|124.43|126.44|124.24|0
1714625700000|2024-05-02 04:55:00|126.44|124.24|126.16|123.96|126.53|124.33|126.16|123.96|0
1714626000000|2024-05-02 05:00:00|126.25|124.05|126.16|123.96|126.34|124.14|126.07|123.87|0
1714626300000|2024-05-02 05:05:00|126.06|123.86|126.58|124.38|126.58|124.38|125.79|123.59|0
1714626600000|2024-05-02 05:10:00|126.53|124.33|126.2|124|126.62|124.42|126.06|123.86|0
1714626900000|2024-05-02 05:15:00|126.15|123.95|126.24|124.04|126.34|124.14|125.97|123.77|0
1714627200000|2024-05-02 05:20:00|126.15|123.95|126.34|124.14|126.57|124.37|126.15|123.95|0
1714627500000|2024-05-02 05:25:00|126.33|124.13|126.52|124.32|126.52|124.32|126.29|124.09|0
1714627800000|2024-05-02 05:30:00|126.43|124.23|126.24|124.04|126.71|124.51|126.15|123.95|0
1714628100000|2024-05-02 05:35:00|126.19|123.99|126.56|124.36|126.8|124.6|126.14|123.94|0
1714628400000|2024-05-02 05:40:00|126.51|124.31|125.58|123.38|126.61|124.41|125.21|123.01|0
1714628700000|2024-05-02 05:45:00|125.63|123.43|126.05|123.85|126.05|123.85|125.4|123.2|0
1714629000000|2024-05-02 05:50:00|126|123.8|126.04|123.84|126.47|124.27|125.95|123.75|0
1714629300000|2024-05-02 05:55:00|126.14|123.94|126.51|124.31|126.51|124.31|126.09|123.89|0
1714629600000|2024-05-02 06:00:00|126.32|124.12|126.6|124.4|127.39|125.19|126.04|123.84|0
1714629900000|2024-05-02 06:05:00|126.5|124.3|127.16|124.96|127.34|125.14|126.13|123.93|0
1714630200000|2024-05-02 06:10:00|127.2|125|126.5|124.3|127.25|125.05|126.22|124.02|0
1714630500000|2024-05-02 06:15:00|126.59|124.39|125.85|123.65|126.73|124.53|125.85|123.65|0
1714630800000|2024-05-02 06:20:00|125.89|123.69|126.08|123.88|126.22|124.02|125.47|123.27|0
1714631100000|2024-05-02 06:25:00|125.99|123.79|125.94|123.74|126.36|124.16|125.71|123.51|0
1714631400000|2024-05-02 06:30:00|126.08|123.88|125.93|123.73|126.21|124.01|125.65|123.45|0
1714631700000|2024-05-02 06:35:00|125.98|123.78|126.77|124.57|126.77|124.57|125.75|123.55|0
1714632000000|2024-05-02 06:40:00|126.68|124.48|127.33|125.13|127.33|125.13|126.58|124.38|0
1714632300000|2024-05-02 06:45:00|127.05|124.85|127.28|125.08|127.42|125.22|126.95|124.75|0
1714632600000|2024-05-02 06:50:00|127.23|125.03|127.7|125.5|127.75|125.55|127.09|124.89|0
1714632900000|2024-05-02 06:55:00|127.61|125.41|127.25|125.05|128.36|126.16|126.87|124.67|0
1714633200000|2024-05-02 07:00:00|127.34|125.14|126.87|124.67|128.28|126.08|126.59|124.39|0
1714633500000|2024-05-02 07:05:00|126.68|124.48|126.77|124.57|127.15|124.95|126.31|124.11|0
1714633800000|2024-05-02 07:10:00|126.87|124.67|127.33|125.13|127.71|125.51|126.77|124.57|0
1714634100000|2024-05-02 07:15:00|127.43|125.23|127.05|124.85|127.52|125.32|126.58|124.38|0
1714634400000|2024-05-02 07:20:00|126.96|124.76|126.49|124.29|127.33|125.13|126.49|124.29|0
1714634700000|2024-05-02 07:25:00|126.44|124.24|126.77|124.57|127.14|124.94|126.02|123.82|0
1714635000000|2024-05-02 07:30:00|126.67|124.47|125.18|122.98|126.67|124.47|125.18|122.98|0
1714635300000|2024-05-02 07:35:00|125.09|122.89|125.1|122.9|125.88|123.68|125|122.8|0
1714635600000|2024-05-02 07:40:00|125|122.8|124.96|122.76|125.28|123.08|124.68|122.48|0
1714635900000|2024-05-02 07:45:00|125|122.8|123.8|121.6|125|122.8|123.8|121.6|0
1714636200000|2024-05-02 07:50:00|123.89|121.69|124.44|122.24|124.44|122.24|123.25|121.05|0
1714636500000|2024-05-02 07:55:00|124.07|121.87|124.49|122.29|124.53|122.33|123.98|121.78|0
1714636800000|2024-05-02 08:00:00|124.53|122.33|123.79|121.59|124.62|122.42|123.79|121.59|0
1714637100000|2024-05-02 08:05:00|123.89|121.69|123.33|121.13|123.98|121.78|122.42|120.22|0
1714637400000|2024-05-02 08:10:00|123.24|121.04|123.06|120.86|123.33|121.13|122.87|120.67|0
1714637700000|2024-05-02 08:15:00|123.15|120.95|123.24|121.04|123.6|121.4|122.51|120.31|0
1714638000000|2024-05-02 08:20:00|123.15|120.95|123.14|120.94|123.6|121.4|122.69|120.49|0
1714638300000|2024-05-02 08:25:00|123.23|121.03|123.87|121.67|123.87|121.67|122.59|120.39|0
1714638600000|2024-05-02 08:30:00|123.78|121.58|123.96|121.76|124.06|121.86|123.32|121.12|0
1714638900000|2024-05-02 08:35:00|123.87|121.67|123.73|121.53|124.33|122.13|123.6|121.4|0
1714639200000|2024-05-02 08:40:00|123.69|121.49|124.05|121.85|124.15|121.95|123.69|121.49|0
1714639500000|2024-05-02 08:45:00|123.96|121.76|124.51|122.31|124.93|122.73|123.96|121.76|0
1714639800000|2024-05-02 08:50:00|124.6|122.4|124.88|122.68|125.16|122.96|124.42|122.22|0
1714640100000|2024-05-02 08:55:00|124.93|122.73|125.8|123.6|125.9|123.7|124.69|122.49|0
1714640400000|2024-05-02 09:00:00|125.71|123.51|125.15|122.95|125.8|123.6|125.06|122.86|0
1714640700000|2024-05-02 09:05:00|125.06|122.86|125.33|123.13|125.52|123.32|125.06|122.86|0
1714641000000|2024-05-02 09:10:00|125.24|123.04|125.24|123.04|125.24|123.04|124.69|122.49|0
1714641300000|2024-05-02 09:15:00|125.15|122.95|124.96|122.76|125.33|123.13|124.68|122.48|0
1714641600000|2024-05-02 09:20:00|124.87|122.67|124.96|122.76|125.14|122.94|124.68|122.48|0
1714641900000|2024-05-02 09:25:00|125.05|122.85|124.82|122.62|125.05|122.85|124.68|122.48|0
1714642200000|2024-05-02 09:30:00|124.91|122.71|124.4|122.2|124.96|122.76|124.12|121.92|0
1714642500000|2024-05-02 09:35:00|124.31|122.11|124.49|122.29|124.77|122.57|124.03|121.83|0
1714642800000|2024-05-02 09:40:00|124.44|122.24|124.67|122.47|124.81|122.61|124.4|122.2|0
1714643100000|2024-05-02 09:45:00|124.76|122.56|124.12|121.92|125.23|123.03|124.12|121.92|0
1714643400000|2024-05-02 09:50:00|124.21|122.01|123.84|121.64|124.48|122.28|123.66|121.46|0
1714643700000|2024-05-02 09:55:00|123.75|121.55|123.65|121.45|124.02|121.82|123.65|121.45|0
1714644000000|2024-05-02 10:00:00|123.7|121.5|124.29|122.09|124.29|122.09|123.29|121.09|0
1714644300000|2024-05-02 10:05:00|124.25|122.05|122.92|120.72|124.48|122.28|122.82|120.62|0
1714644600000|2024-05-02 10:10:00|122.87|120.67|123.83|121.63|124.01|121.81|122.78|120.58|0
1714644900000|2024-05-02 10:15:00|123.92|121.72|124.01|121.81|124.43|122.23|123.92|121.72|0
1714645200000|2024-05-02 10:20:00|123.92|121.72|124.47|122.27|124.56|122.36|123.83|121.63|0
1714645500000|2024-05-02 10:25:00|124.29|122.09|124.1|121.9|124.61|122.41|123.96|121.76|0
1714645800000|2024-05-02 10:30:00|124.01|121.81|123.55|121.35|124.28|122.08|123.45|121.25|0
1714646100000|2024-05-02 10:35:00|123.45|121.25|123.91|121.71|123.91|121.71|122.99|120.79|0
1714646400000|2024-05-02 10:40:00|123.73|121.53|122.86|120.66|123.73|121.53|122.72|120.52|0
1714646700000|2024-05-02 10:45:00|122.9|120.7|122.53|120.33|122.99|120.79|122.17|119.97|0
1714647000000|2024-05-02 10:50:00|122.44|120.24|122.35|120.15|122.53|120.33|121.9|119.7|0
1714647300000|2024-05-02 10:55:00|122.26|120.06|122.53|120.33|122.71|120.51|122.17|119.97|0
1714647600000|2024-05-02 11:00:00|122.35|120.15|122.53|120.33|122.89|120.69|121.89|119.69|0
1714647900000|2024-05-02 11:05:00|122.44|120.24|121.8|119.6|122.44|120.24|121.62|119.42|0
1714648200000|2024-05-02 11:10:00|121.62|119.42|121.52|119.32|121.62|119.42|120.98|118.78|0
1714648500000|2024-05-02 11:15:00|121.43|119.23|121.79|119.59|121.98|119.78|121.43|119.23|0
1714648800000|2024-05-02 11:20:00|121.7|119.5|122.34|120.14|122.34|120.14|121.61|119.41|0
1714649100000|2024-05-02 11:25:00|122.43|120.23|122.33|120.13|122.61|120.41|121.88|119.68|0
1714649400000|2024-05-02 11:30:00|122.52|120.32|122.97|120.77|123.57|121.37|122.52|120.32|0
1714649700000|2024-05-02 11:35:00|122.88|120.68|123.7|121.5|123.79|121.59|122.79|120.59|0
1714650000000|2024-05-02 11:40:00|123.61|121.41|123.24|121.04|123.88|121.68|122.97|120.77|0
1714650300000|2024-05-02 11:45:00|123.2|121|123.7|121.5|123.7|121.5|123.06|120.86|0
1714650600000|2024-05-02 11:50:00|123.61|121.41|123.42|121.22|123.7|121.5|123.15|120.95|0
1714650900000|2024-05-02 11:55:00|123.69|121.49|123.88|121.68|124.25|122.05|123.6|121.4|0
1714651200000|2024-05-02 12:00:00|123.51|121.31|123.78|121.58|123.88|121.68|123.1|120.9|0
1714651500000|2024-05-02 12:05:00|123.87|121.67|122.59|120.39|123.87|121.67|122.5|120.3|0
1714651800000|2024-05-02 12:10:00|122.41|120.21|122.04|119.84|122.59|120.39|121.5|119.3|0
1714652100000|2024-05-02 12:15:00|121.95|119.75|123.13|120.93|123.13|120.93|121.95|119.75|0
1714652400000|2024-05-02 12:20:00|123.09|120.89|122.95|120.75|123.32|121.12|122.49|120.29|0
1714652700000|2024-05-02 12:25:00|122.86|120.66|123.04|120.84|123.31|121.11|122.58|120.38|0
1714653000000|2024-05-02 12:30:00|123.36|121.16|123.28|121.08|124.93|122.73|122.72|120.52|0
1714653300000|2024-05-02 12:35:00|123.37|121.17|122.36|120.16|123.46|121.26|121.19|118.99|0
1714653600000|2024-05-02 12:40:00|122.27|120.07|120.29|118.09|122.64|120.44|120.11|117.91|0
1714653900000|2024-05-02 12:45:00|120.11|117.91|120.91|118.71|121.36|119.16|120.02|117.82|0
1714654200000|2024-05-02 12:50:00|120.82|118.62|122.54|120.34|122.63|120.43|120.69|118.49|0
1714654500000|2024-05-02 12:55:00|122.63|120.43|123.63|121.43|123.73|121.53|122.45|120.25|0
1714654800000|2024-05-02 13:00:00|123.54|121.34|123.31|121.11|123.86|121.66|122.81|120.61|0
1714655100000|2024-05-02 13:05:00|123.45|121.25|124|121.8|124.73|122.53|123.17|120.97|0
1714655400000|2024-05-02 13:10:00|123.9|121.7|124.18|121.98|124.73|122.53|123.72|121.52|0
1714655700000|2024-05-02 13:15:00|124.23|122.03|124.08|121.88|124.54|122.34|123.81|121.61|0
1714656000000|2024-05-02 13:20:00|124.18|121.98|123.35|121.15|124.18|121.98|123.26|121.06|0
1714656300000|2024-05-02 13:25:00|123.3|121.1|122.07|119.87|123.3|121.1|122.07|119.87|0
1714656600000|2024-05-02 13:30:00|121.62|119.42|125.65|123.45|125.83|123.63|120.45|118.25|0
1714656900000|2024-05-02 13:35:00|126.11|123.91|128.17|125.97|128.54|126.34|126.11|123.91|0
1714657200000|2024-05-02 13:40:00|128.45|126.25|128.28|126.08|128.73|126.53|126.69|124.49|0
1714657500000|2024-05-02 13:45:00|128.19|125.99|131.14|128.94|131.14|128.94|127.44|125.24|0
1714657800000|2024-05-02 13:50:00|131.33|129.13|129.61|127.41|131.33|129.13|129.04|126.84|0
1714658100000|2024-05-02 13:55:00|129.32|127.12|130.17|127.97|130.22|128.02|128.75|126.55|0
1714658400000|2024-05-02 14:00:00|130.03|127.83|131.72|129.52|135.2|133|130.03|127.83|0
1714658700000|2024-05-02 14:05:00|133.13|130.93|138.93|136.73|139.74|137.54|132.26|130.06|0
1714659000000|2024-05-02 14:10:00|138.83|136.63|133.94|131.74|139.13|136.93|133.66|131.46|0
1714659300000|2024-05-02 14:15:00|133.75|131.55|132.67|130.47|133.94|131.74|131.99|129.79|0
1714659600000|2024-05-02 14:20:00|132.87|130.67|129.21|127.01|133.74|131.54|129.21|127.01|0
1714659900000|2024-05-02 14:25:00|129.02|126.82|129.2|127|129.97|127.77|128.44|126.24|0
1714660200000|2024-05-02 14:30:00|128.97|126.77|127.94|125.74|129.44|127.24|127.21|125.01|0
1714660500000|2024-05-02 14:35:00|128.04|125.84|129.84|127.64|130.89|128.69|127.94|125.74|0
1714660800000|2024-05-02 14:40:00|129.93|127.73|133.11|130.91|134.58|132.38|129.36|127.16|0
1714661100000|2024-05-02 14:45:00|133.31|131.11|128.39|126.19|134.57|132.37|127.91|125.71|0
1714661400000|2024-05-02 14:50:00|128.48|126.28|129.15|126.95|129.63|127.43|128.39|126.19|0
1714661700000|2024-05-02 14:55:00|128.96|126.76|126.71|124.51|129.89|127.69|126.52|124.32|0
1714662000000|2024-05-02 15:00:00|126.8|124.6|126.56|124.36|127.93|125.73|126.24|124.04|0
1714662300000|2024-05-02 15:05:00|126.66|124.46|124.41|122.21|127.41|125.21|124.32|122.12|0
1714662600000|2024-05-02 15:10:00|124.32|122.12|124.69|122.49|125.34|123.14|124.23|122.03|0
1714662900000|2024-05-02 15:15:00|124.78|122.58|125.62|123.42|125.71|123.51|124.59|122.39|0
1714663200000|2024-05-02 15:20:00|125.53|123.33|125.9|123.7|126.46|124.26|124.92|122.72|0
1714663500000|2024-05-02 15:25:00|125.71|123.51|127.87|125.67|128.35|126.15|125.71|123.51|0
1714663800000|2024-05-02 15:30:00|127.78|125.58|128.92|126.72|130.64|128.44|127.3|125.1|0
1714664100000|2024-05-02 15:35:00|129.01|126.81|128.82|126.62|129.39|127.19|128.25|126.05|0
1714664400000|2024-05-02 15:40:00|128.91|126.71|127.39|125.19|129.01|126.81|126.83|124.63|0
1714664700000|2024-05-02 15:45:00|127.3|125.1|127.3|125.1|128.05|125.85|126.82|124.62|0
1714665000000|2024-05-02 15:50:00|127.48|125.28|125.41|123.21|127.58|125.38|125.32|123.12|0
1714665300000|2024-05-02 15:55:00|125.6|123.4|125.37|123.17|125.6|123.4|124.76|122.56|0
1714665600000|2024-05-02 16:00:00|125.41|123.21|125.69|123.49|126.16|123.96|125.13|122.93|0
1714665900000|2024-05-02 16:05:00|125.6|123.4|127.38|125.18|127.67|125.47|125.6|123.4|0
1714666200000|2024-05-02 16:10:00|127.19|124.99|128.71|126.51|128.9|126.7|127.1|124.9|0
1714666500000|2024-05-02 16:15:00|128.61|126.41|128.8|126.6|129.47|127.27|128.14|125.94|0
1714666800000|2024-05-02 16:20:00|128.9|126.7|127.19|124.99|129.28|127.08|127.09|124.89|0
1714667100000|2024-05-02 16:25:00|127.28|125.08|127.37|125.17|127.75|125.55|126.9|124.7|0
1714667400000|2024-05-02 16:30:00|127.18|124.98|128.89|126.69|129.56|127.36|127.18|124.98|0
1714667700000|2024-05-02 16:35:00|128.99|126.79|128.13|125.93|130.9|128.7|127.94|125.74|0
1714668000000|2024-05-02 16:40:00|128.03|125.83|127.37|125.17|128.13|125.93|126.99|124.79|0
1714668300000|2024-05-02 16:45:00|127.18|124.98|127.08|124.88|127.93|125.73|126.89|124.69|0
1714668600000|2024-05-02 16:50:00|126.99|124.79|127.55|125.35|127.93|125.73|126.61|124.41|0
1714668900000|2024-05-02 16:55:00|127.65|125.45|127.36|125.16|128.69|126.49|127.27|125.07|0
1714669200000|2024-05-02 17:00:00|127.27|125.07|126.51|124.31|127.27|125.07|126.32|124.12|0
1714669500000|2024-05-02 17:05:00|126.42|124.22|125.1|122.9|126.89|124.69|124.73|122.53|0
1714669800000|2024-05-02 17:10:00|125.15|122.95|122.97|120.77|125.38|123.18|122.23|120.03|0
1714670100000|2024-05-02 17:15:00|123.06|120.86|123.15|120.95|123.24|121.04|122.14|119.94|0
1714670400000|2024-05-02 17:20:00|123.24|121.04|121.95|119.75|123.52|121.32|121.95|119.75|0
1714670700000|2024-05-02 17:25:00|122.05|119.85|120.01|117.81|123.13|120.93|119.92|117.72|0
1714671000000|2024-05-02 17:30:00|119.74|117.54|121.37|119.17|121.74|119.54|119.11|116.91|0
1714671300000|2024-05-02 17:35:00|121.28|119.08|121.46|119.26|122.66|120.46|120.82|118.62|0
1714671600000|2024-05-02 17:40:00|121.28|119.08|120.82|118.62|122.24|120.04|120.55|118.35|0
1714671900000|2024-05-02 17:45:00|120.91|118.71|121.28|119.08|121.41|119.21|120.18|117.98|0
1714672200000|2024-05-02 17:50:00|121.18|118.98|121.82|119.62|121.82|119.62|120.64|118.44|0
1714672500000|2024-05-02 17:55:00|121.73|119.53|121|118.8|121.82|119.62|120.36|118.16|0
1714672800000|2024-05-02 18:00:00|120.91|118.71|119.81|117.61|121.54|119.34|119.72|117.52|0
1714673100000|2024-05-02 18:05:00|120|117.8|118.55|116.35|120.45|118.25|118.01|115.81|0
1714673400000|2024-05-02 18:10:00|118.64|116.44|119.09|116.89|119.36|117.16|117.83|115.63|0
1714673700000|2024-05-02 18:15:00|119|116.8|119.9|117.7|120.53|118.33|118.64|116.44|0
1714674000000|2024-05-02 18:20:00|119.99|117.79|119.62|117.42|120.44|118.24|119.62|117.42|0
1714674300000|2024-05-02 18:25:00|119.53|117.33|118.63|116.43|119.72|117.52|118.54|116.34|0
1714674600000|2024-05-02 18:30:00|118.54|116.34|117.47|115.27|118.9|116.7|117.02|114.82|0
1714674900000|2024-05-02 18:35:00|117.38|115.18|117.37|115.17|117.46|115.26|116.75|114.55|0
1714675200000|2024-05-02 18:40:00|117.29|115.09|117.73|115.53|118.09|115.89|116.75|114.55|0
1714675500000|2024-05-02 18:45:00|117.64|115.44|118.18|115.98|118.18|115.98|116.13|113.93|0
1714675800000|2024-05-02 18:50:00|118|115.8|117.82|115.62|118.09|115.89|116.32|114.12|0
1714676100000|2024-05-02 18:55:00|117.74|115.54|116.94|114.74|117.74|115.54|116.5|114.3|0
1714676400000|2024-05-02 19:00:00|116.76|114.56|117.82|115.62|118.98|116.78|116.76|114.56|0
1714676700000|2024-05-02 19:05:00|117.91|115.71|115.88|113.68|117.91|115.71|115.88|113.68|0
1714677000000|2024-05-02 19:10:00|115.97|113.77|117.64|115.44|118.44|116.24|115.35|113.15|0
1714677300000|2024-05-02 19:15:00|117.73|115.53|118.17|115.97|118.7|116.5|116.75|114.55|0
1714677600000|2024-05-02 19:20:00|118.08|115.88|116.66|114.46|118.44|116.24|116.14|113.94|0
1714677900000|2024-05-02 19:25:00|116.58|114.38|117.28|115.08|117.37|115.17|116.4|114.2|0
1714678200000|2024-05-02 19:30:00|117.54|115.34|119.59|117.39|119.59|117.39|117.01|114.81|0
1714678500000|2024-05-02 19:35:00|119.68|117.48|120.17|117.97|121.39|119.19|119.5|117.3|0
1714678800000|2024-05-02 19:40:00|120.04|117.84|121.57|119.37|121.66|119.46|119.77|117.57|0
1714679100000|2024-05-02 19:45:00|122.03|119.83|120.66|118.46|122.57|120.37|120.3|118.1|0
1714679400000|2024-05-02 19:50:00|120.84|118.64|121.39|119.19|121.66|119.46|120.48|118.28|0
1714679700000|2024-05-02 19:55:00|121.02|118.82|118.24|116.04|121.75|119.55|118.24|116.04|0
1714680000000|2024-05-02 20:00:00|118.06|115.86|116.91|114.71|119.13|116.93|116.03|113.83|0
1714680300000|2024-05-02 20:05:00|117|114.8|117.79|115.59|118.5|116.3|116.91|114.71|0
1714680600000|2024-05-02 20:10:00|117.62|115.42|118.41|116.21|118.77|116.57|117.62|115.42|0
1714680900000|2024-05-02 20:15:00|118.33|115.93|119.31|116.91|119.4|117|118.25|115.85|0
1714681200000|2024-05-02 20:20:00|119.4|117|118.78|116.38|119.4|117|118.51|116.11|0
1714681500000|2024-05-02 20:25:00|118.69|116.29|118.51|116.11|118.95|116.55|118.15|115.75|0
1714681800000|2024-05-02 20:30:00|116.38|113.98|114.64|112.24|116.38|113.98|113.3|110.9|0
1714682100000|2024-05-02 20:35:00|114.72|112.32|114.37|111.97|114.94|112.54|113.81|111.41|0
1714682400000|2024-05-02 20:40:00|114.2|111.8|111.37|108.97|114.2|111.8|111.37|108.97|0
1714682700000|2024-05-02 20:45:00|111.5|109.1|112.22|109.82|112.22|109.82|111.2|108.8|0
1714683000000|2024-05-02 20:50:00|112.47|110.07|112.35|109.95|112.47|110.07|111.54|109.14|0
1714683300000|2024-05-02 20:55:00|112.3|109.9|111.83|109.43|112.39|109.99|111.7|109.3|0
1714683600000|2024-05-02 21:00:00|111.91|109.51|111.97|109.57|112.14|109.74|111.84|109.44|0
1714683900000|2024-05-02 21:05:00|111.99|109.59|112.45|110.05|112.5|110.1|111.97|109.57|0
1714684200000|2024-05-02 21:10:00|112.46|110.06|112.83|110.43|112.86|110.46|112.45|110.05|0
1714684500000|2024-05-02 21:15:00|112.77|110.37|113|110.6|113.03|110.63|112.57|110.17|0
1714684800000|2024-05-02 21:20:00|113.05|110.65|112.64|110.24|113.08|110.68|112.57|110.17|0
1714685100000|2024-05-02 21:25:00|112.63|110.23|112.61|110.21|112.76|110.36|112.6|110.2|0
1714685400000|2024-05-02 21:30:00|112.63|110.23|112.66|110.26|112.68|110.28|112.63|110.23|0
1714685700000|2024-05-02 21:35:00|114.36|111.96|113.28|110.88|114.37|111.97|112.84|110.44|0
1714686000000|2024-05-02 21:40:00|113.27|110.87|113.53|111.13|113.7|111.3|113.27|110.87|0
1714686300000|2024-05-02 21:45:00|113.43|111.03|113.13|110.73|113.65|111.25|113.13|110.73|0
1714686600000|2024-05-02 21:50:00|112.91|110.51|112.91|110.51|112.97|110.57|112.84|110.44|0
1714686900000|2024-05-02 21:55:00|112.85|110.45|112.59|110.19|112.97|110.57|112.3|109.9|0
1714687200000|2024-05-02 22:00:00|112.49|110.09|112.96|110.56|113.35|110.95|112.15|109.75|0
1714687500000|2024-05-02 22:05:00|112.87|110.47|113.3|110.9|113.73|111.33|112.79|110.39|0
1714687800000|2024-05-02 22:10:00|113.21|110.81|112.52|110.12|113.34|110.94|112.27|109.87|0
1714688100000|2024-05-02 22:15:00|112.35|109.95|111.54|109.14|112.35|109.95|109.43|107.03|0
1714688400000|2024-05-02 22:20:00|111.58|109.18|112.52|110.12|112.52|110.12|111.37|108.97|0
1714688700000|2024-05-02 22:25:00|111.75|109.35|112.52|110.12|112.78|110.38|111.75|109.35|0
1714689000000|2024-05-02 22:30:00|112.69|110.29|113.55|111.15|113.85|111.45|112.6|110.2|0
1714689300000|2024-05-02 22:35:00|113.63|111.23|113.46|111.06|114.06|111.66|113.37|110.97|0
1714689600000|2024-05-02 22:40:00|113.37|110.97|113.54|111.14|113.63|111.23|113.2|110.8|0
1714689900000|2024-05-02 22:45:00|113.46|111.06|113.71|111.31|113.8|111.4|113.46|111.06|0
1714690200000|2024-05-02 22:50:00|113.8|111.4|113.45|111.05|113.84|111.44|113.45|111.05|0
1714690500000|2024-05-02 22:55:00|113.5|111.1|113.36|110.96|113.54|111.14|113.28|110.88|0
1714690800000|2024-05-02 23:00:00|113.45|111.05|113.53|111.13|113.88|111.48|113.32|110.92|0
1714691100000|2024-05-02 23:05:00|113.62|111.22|113.45|111.05|113.92|111.52|113.4|111|0
1714691400000|2024-05-02 23:10:00|113.49|111.09|112.84|110.44|113.79|111.39|112.84|110.44|0
1714691700000|2024-05-02 23:15:00|112.93|110.53|113.44|111.04|113.7|111.3|112.84|110.44|0
1714692000000|2024-05-02 23:20:00|113.49|111.09|113.61|111.21|113.96|111.56|113.4|111|0
1714692300000|2024-05-02 23:25:00|113.7|111.3|113.61|111.21|113.7|111.3|113.52|111.12|0
1714692600000|2024-05-02 23:30:00|113.65|111.25|113.52|111.12|113.74|111.34|113.35|110.95|0
1714692900000|2024-05-02 23:35:00|113.61|111.21|113.48|111.08|113.61|111.21|113.43|111.03|0
1714693200000|2024-05-02 23:40:00|113.52|111.12|113.56|111.16|113.56|111.16|113.35|110.95|0
1714693500000|2024-05-02 23:45:00|113.6|111.2|113.17|110.77|113.69|111.29|113.17|110.77|0
1714693800000|2024-05-02 23:50:00|113.22|110.82|112.78|110.38|113.26|110.86|112.74|110.34|0
1714694100000|2024-05-02 23:55:00|112.74|110.34|113.08|110.68|113.08|110.68|112.74|110.34|0
1714694400000|2024-05-03 00:00:00|112.95|110.55|113.55|111.15|113.85|111.45|112.95|110.55|0
1714694700000|2024-05-03 00:05:00|113.51|111.11|113.77|111.37|114.11|111.71|113.42|111.02|0
1714695000000|2024-05-03 00:10:00|113.68|111.28|113.5|111.1|113.85|111.45|113.5|111.1|0
1714695300000|2024-05-03 00:15:00|113.45|111.25|114.05|111.85|114.05|111.85|113.28|111.08|0
1714695600000|2024-05-03 00:20:00|114.09|111.89|113.57|111.37|114.09|111.89|113.57|111.37|0
1714695900000|2024-05-03 00:25:00|113.62|111.42|113.48|111.28|113.66|111.46|113.4|111.2|0
1714696200000|2024-05-03 00:30:00|113.4|111.2|112.97|110.77|113.4|111.2|112.88|110.68|0
1714696500000|2024-05-03 00:35:00|112.88|110.68|112.36|110.16|112.88|110.68|112.15|109.95|0
1714696800000|2024-05-03 00:40:00|112.45|110.25|112.19|109.99|112.53|110.33|112.1|109.9|0
1714697100000|2024-05-03 00:45:00|112.1|109.9|111.76|109.56|112.1|109.9|111.59|109.39|0
1714697400000|2024-05-03 00:50:00|111.81|109.61|112.19|109.99|112.19|109.99|111.72|109.52|0
1714697700000|2024-05-03 00:55:00|112.1|109.9|112.18|109.98|112.27|110.07|112.1|109.9|0
1714698000000|2024-05-03 01:00:00|112.1|109.9|112.01|109.81|112.35|110.15|111.93|109.73|0
1714698300000|2024-05-03 01:05:00|111.93|109.73|112.09|109.89|112.1|109.9|111.75|109.55|0
1714698600000|2024-05-03 01:10:00|112.18|109.98|112.35|110.15|112.35|110.15|112.09|109.89|0
1714698900000|2024-05-03 01:15:00|112.43|110.23|112.18|109.98|112.43|110.23|112|109.8|0
1714699200000|2024-05-03 01:20:00|112.09|109.89|111.66|109.46|112.18|109.98|111.66|109.46|0
1714699500000|2024-05-03 01:25:00|111.75|109.55|111.87|109.67|112|109.8|111.58|109.38|0
1714699800000|2024-05-03 01:30:00|112|109.8|111.4|109.2|112|109.8|111.4|109.2|0
1714700100000|2024-05-03 01:35:00|111.32|109.12|111.4|109.2|111.49|109.29|111.15|108.95|0
1714700400000|2024-05-03 01:40:00|111.36|109.16|112.08|109.88|112.17|109.97|111.31|109.11|0
1714700700000|2024-05-03 01:45:00|111.99|109.79|111.57|109.37|111.99|109.79|111.48|109.28|0
1714701000000|2024-05-03 01:50:00|111.65|109.45|111.65|109.45|111.69|109.49|111.22|109.02|0
1714701300000|2024-05-03 01:55:00|111.73|109.53|112.5|110.3|112.5|110.3|111.73|109.53|0
1714701600000|2024-05-03 02:00:00|112.46|110.26|112.76|110.56|112.84|110.64|112.24|110.04|0
1714701900000|2024-05-03 02:05:00|112.8|110.6|112.5|110.3|112.84|110.64|112.41|110.21|0
1714702200000|2024-05-03 02:10:00|112.41|110.21|112.49|110.29|112.5|110.3|112.24|110.04|0
1714702500000|2024-05-03 02:15:00|112.41|110.21|112.49|110.29|112.58|110.38|112.41|110.21|0
1714702800000|2024-05-03 02:20:00|112.41|110.21|113.01|110.81|113.01|110.81|112.41|110.21|0
1714703100000|2024-05-03 02:25:00|112.96|110.76|113|110.8|113.09|110.89|112.92|110.72|0
1714703400000|2024-05-03 02:30:00|112.92|110.72|112.66|110.46|112.92|110.72|112.57|110.37|0
1714703700000|2024-05-03 02:35:00|112.62|110.42|112.74|110.54|113|110.8|112.57|110.37|0
1714704000000|2024-05-03 02:40:00|112.66|110.46|112.96|110.76|113|110.8|112.65|110.45|0
1714704300000|2024-05-03 02:45:00|112.91|110.71|113.17|110.97|113.17|110.97|112.82|110.62|0
1714704600000|2024-05-03 02:50:00|113.08|110.88|113.08|110.88|113.17|110.97|112.91|110.71|0
1714704900000|2024-05-03 02:55:00|112.99|110.79|113.21|111.01|113.25|111.05|112.91|110.71|0
1714705200000|2024-05-03 03:00:00|113.25|111.05|112.9|110.7|113.34|111.14|112.73|110.53|0
1714705500000|2024-05-03 03:05:00|112.82|110.62|113.07|110.87|113.25|111.05|112.82|110.62|0
1714705800000|2024-05-03 03:10:00|113.03|110.83|113.16|110.96|113.16|110.96|112.99|110.79|0
1714706100000|2024-05-03 03:15:00|113.07|110.87|113.33|111.13|113.37|111.17|112.98|110.78|0
1714706400000|2024-05-03 03:20:00|113.24|111.04|113.15|110.95|113.41|111.21|113.15|110.95|0
1714706700000|2024-05-03 03:25:00|113.11|110.91|113.24|111.04|113.24|111.04|113.07|110.87|0
1714707000000|2024-05-03 03:30:00|113.15|110.95|112.89|110.69|113.24|111.04|112.89|110.69|0
1714707300000|2024-05-03 03:35:00|112.98|110.78|112.8|110.6|113.15|110.95|112.8|110.6|0
1714707600000|2024-05-03 03:40:00|112.76|110.56|112.63|110.43|112.8|110.6|112.54|110.34|0
1714707900000|2024-05-03 03:45:00|112.67|110.47|112.97|110.77|112.97|110.77|112.63|110.43|0
1714708200000|2024-05-03 03:50:00|112.88|110.68|113.23|111.03|113.23|111.03|112.88|110.68|0
1714708500000|2024-05-03 03:55:00|113.14|110.94|112.97|110.77|113.14|110.94|112.84|110.64|0
1714708800000|2024-05-03 04:00:00|112.92|110.72|112.88|110.68|112.92|110.72|112.67|110.47|0
1714709100000|2024-05-03 04:05:00|112.96|110.76|113.22|111.02|113.31|111.11|112.96|110.76|0
1714709400000|2024-05-03 04:10:00|113.13|110.93|113.13|110.93|113.22|111.02|113.13|110.93|0
1714709700000|2024-05-03 04:15:00|113.05|110.85|113|110.8|113.05|110.85|112.79|110.59|0
1714710000000|2024-05-03 04:20:00|112.96|110.76|113.04|110.84|113.04|110.84|112.87|110.67|0
1714710300000|2024-05-03 04:25:00|112.95|110.75|113.04|110.84|113.04|110.84|112.95|110.75|0
1714710600000|2024-05-03 04:30:00|113.12|110.92|113.47|111.27|113.47|111.27|113.12|110.92|0
1714710900000|2024-05-03 04:35:00|113.38|111.18|113.47|111.27|113.55|111.35|113.29|111.09|0
1714711200000|2024-05-03 04:40:00|113.55|111.35|113.55|111.35|113.72|111.52|113.46|111.26|0
1714711500000|2024-05-03 04:45:00|113.59|111.39|113.46|111.26|113.64|111.44|113.38|111.18|0
1714711800000|2024-05-03 04:50:00|113.37|111.17|113.8|111.6|113.85|111.65|113.37|111.17|0
1714712100000|2024-05-03 04:55:00|113.72|111.52|113.8|111.6|113.98|111.78|113.72|111.52|0
1714712400000|2024-05-03 05:00:00|113.89|111.69|113.8|111.6|114.06|111.86|113.71|111.51|0
1714712700000|2024-05-03 05:05:00|113.76|111.56|113.88|111.68|113.89|111.69|113.63|111.43|0
1714713000000|2024-05-03 05:10:00|113.93|111.73|113.97|111.77|114.06|111.86|113.88|111.68|0
1714713300000|2024-05-03 05:15:00|114.01|111.81|114.05|111.85|114.14|111.94|113.88|111.68|0
1714713600000|2024-05-03 05:20:00|114.14|111.94|114.66|112.46|114.96|112.76|113.97|111.77|0
1714713900000|2024-05-03 05:25:00|114.7|112.5|115.04|112.84|115.09|112.89|114.52|112.32|0
1714714200000|2024-05-03 05:30:00|114.95|112.75|114.35|112.15|114.95|112.75|114.35|112.15|0
1714714500000|2024-05-03 05:35:00|114.26|112.06|114.43|112.23|114.52|112.32|114.26|112.06|0
1714714800000|2024-05-03 05:40:00|114.34|112.14|113.04|110.84|114.52|112.32|112.99|110.79|0
1714715100000|2024-05-03 05:45:00|113.08|110.88|112.9|110.7|113.08|110.88|112.73|110.53|0
1714715400000|2024-05-03 05:50:00|112.99|110.79|113.07|110.87|113.16|110.96|112.82|110.62|0
1714715700000|2024-05-03 05:55:00|112.99|110.79|112.9|110.7|113.16|110.96|112.81|110.61|0
1714716000000|2024-05-03 06:00:00|112.98|110.78|113.85|111.65|113.85|111.65|112.98|110.78|0
1714716300000|2024-05-03 06:05:00|113.93|111.73|113.47|111.27|114.02|111.82|113.09|110.89|0
1714716600000|2024-05-03 06:10:00|113.38|111.18|112.77|110.57|113.38|111.18|112.6|110.4|0
1714716900000|2024-05-03 06:15:00|112.86|110.66|113.2|111|113.59|111.39|112.86|110.66|0
1714717200000|2024-05-03 06:20:00|113.25|111.05|113.81|111.61|113.89|111.69|113.25|111.05|0
1714717500000|2024-05-03 06:25:00|113.89|111.69|113.46|111.26|113.89|111.69|113.37|111.17|0
1714717800000|2024-05-03 06:30:00|113.5|111.3|113.54|111.34|113.54|111.34|113.28|111.08|0
1714718100000|2024-05-03 06:35:00|113.63|111.43|113.11|110.91|113.63|111.43|113.02|110.82|0
1714718400000|2024-05-03 06:40:00|113.02|110.82|113.15|110.95|113.37|111.17|113.02|110.82|0
1714718700000|2024-05-03 06:45:00|113.11|110.91|112.84|110.64|113.19|110.99|112.81|110.61|0
1714719000000|2024-05-03 06:50:00|112.8|110.6|112.97|110.77|113.02|110.82|112.76|110.56|0
1714719300000|2024-05-03 06:55:00|113.02|110.82|113.19|110.99|113.36|111.16|112.76|110.56|0
1714719600000|2024-05-03 07:00:00|113.01|110.81|113.27|111.07|113.62|111.42|113.01|110.81|0
1714719900000|2024-05-03 07:05:00|113.31|111.11|114.13|111.93|114.13|111.93|113.27|111.07|0
1714720200000|2024-05-03 07:10:00|113.96|111.76|113.79|111.59|114.13|111.93|113.35|111.15|0
1714720500000|2024-05-03 07:15:00|113.87|111.67|114.57|112.37|114.57|112.37|113.4|111.2|0
1714720800000|2024-05-03 07:20:00|114.48|112.28|114.65|112.45|114.83|112.63|114.3|112.1|0
1714721100000|2024-05-03 07:25:00|114.56|112.36|114.74|112.54|114.74|112.54|114.21|112.01|0
1714721400000|2024-05-03 07:30:00|114.69|112.49|114.56|112.36|114.82|112.62|114.3|112.1|0
1714721700000|2024-05-03 07:35:00|114.6|112.4|114.64|112.44|114.86|112.66|114.21|112.01|0
1714722000000|2024-05-03 07:40:00|114.82|112.62|114.56|112.36|114.91|112.71|114.21|112.01|0
1714722300000|2024-05-03 07:45:00|114.47|112.27|113.77|111.57|114.56|112.36|113.77|111.57|0
1714722600000|2024-05-03 07:50:00|113.82|111.62|113.51|111.31|113.94|111.74|113.51|111.31|0
1714722900000|2024-05-03 07:55:00|113.38|111.18|113.29|111.09|113.55|111.35|113.25|111.05|0
1714723200000|2024-05-03 08:00:00|113.21|111.01|112.64|110.44|113.42|111.22|112.56|110.36|0
1714723500000|2024-05-03 08:05:00|112.56|110.36|112.55|110.35|112.81|110.61|112.55|110.35|0
1714723800000|2024-05-03 08:10:00|112.47|110.27|113.07|110.87|113.15|110.95|112.47|110.27|0
1714724100000|2024-05-03 08:15:00|113.15|110.95|112.63|110.43|113.24|111.04|112.63|110.43|0
1714724400000|2024-05-03 08:20:00|112.81|110.61|112.85|110.65|113.07|110.87|112.72|110.52|0
1714724700000|2024-05-03 08:25:00|112.8|110.6|112.2|110|112.94|110.74|112.03|109.83|0
1714725000000|2024-05-03 08:30:00|112.29|110.09|111.73|109.53|112.54|110.34|111.68|109.48|0
1714725300000|2024-05-03 08:35:00|111.77|109.57|111.68|109.48|111.94|109.74|111.34|109.14|0
1714725600000|2024-05-03 08:40:00|111.6|109.4|112.07|109.87|112.2|110|111.6|109.4|0
1714725900000|2024-05-03 08:45:00|112.11|109.91|111.68|109.48|112.19|109.99|111.34|109.14|0
1714726200000|2024-05-03 08:50:00|111.51|109.31|111.64|109.44|111.85|109.65|111.42|109.22|0
1714726500000|2024-05-03 08:55:00|111.51|109.31|111.93|109.73|112.02|109.82|111.51|109.31|0
1714726800000|2024-05-03 09:00:00|111.85|109.65|111.84|109.64|112.19|109.99|111.76|109.56|0
1714727100000|2024-05-03 09:05:00|111.67|109.47|111.93|109.73|112.1|109.9|111.67|109.47|0
1714727400000|2024-05-03 09:10:00|111.89|109.69|112.1|109.9|112.1|109.9|111.58|109.38|0
1714727700000|2024-05-03 09:15:00|112.18|109.98|112.27|110.07|112.35|110.15|111.75|109.55|0
1714728000000|2024-05-03 09:20:00|112.31|110.11|112.69|110.49|112.78|110.58|112.31|110.11|0
1714728300000|2024-05-03 09:25:00|112.61|110.41|112.61|110.41|112.78|110.58|112.52|110.32|0
1714728600000|2024-05-03 09:30:00|112.56|110.36|112.35|110.15|112.61|110.41|112.17|109.97|0
1714728900000|2024-05-03 09:35:00|112.43|110.23|111.74|109.54|112.43|110.23|111.4|109.2|0
1714729200000|2024-05-03 09:40:00|111.83|109.63|111.38|109.18|112.22|110.02|111.38|109.18|0
1714729500000|2024-05-03 09:45:00|111.42|109.22|111.63|109.43|111.72|109.52|111.29|109.09|0
1714729800000|2024-05-03 09:50:00|111.51|109.31|111.12|108.92|111.89|109.69|111.12|108.92|0
1714730100000|2024-05-03 09:55:00|111.2|109|111.2|109|111.46|109.26|111.12|108.92|0
1714730400000|2024-05-03 10:00:00|111.03|108.83|110.69|108.49|111.16|108.96|110.52|108.32|0
1714730700000|2024-05-03 10:05:00|110.6|108.4|110.66|108.46|110.91|108.71|109.76|107.56|0
1714731000000|2024-05-03 10:10:00|110.7|108.5|110.66|108.46|110.83|108.63|110.49|108.29|0
1714731300000|2024-05-03 10:15:00|110.57|108.37|110.48|108.28|110.82|108.62|110.48|108.28|0
1714731600000|2024-05-03 10:20:00|110.57|108.37|110.91|108.71|110.95|108.75|110.31|108.11|0
1714731900000|2024-05-03 10:25:00|110.95|108.75|110.73|108.53|110.99|108.79|110.65|108.45|0
1714732200000|2024-05-03 10:30:00|110.65|108.45|110.9|108.7|110.99|108.79|110.56|108.36|0
1714732500000|2024-05-03 10:35:00|111.07|108.87|111.41|109.21|111.5|109.3|110.99|108.79|0
1714732800000|2024-05-03 10:40:00|111.33|109.13|111.32|109.12|111.49|109.29|111.2|109|0
1714733100000|2024-05-03 10:45:00|111.24|109.04|111.58|109.38|111.58|109.38|111.07|108.87|0
1714733400000|2024-05-03 10:50:00|111.66|109.46|111.49|109.29|111.83|109.63|111.4|109.2|0
1714733700000|2024-05-03 10:55:00|111.57|109.37|111.91|109.71|112|109.8|111.4|109.2|0
1714734000000|2024-05-03 11:00:00|112.09|109.89|112.17|109.97|112.43|110.23|111.66|109.46|0
1714734300000|2024-05-03 11:05:00|112.25|110.05|112.08|109.88|112.25|110.05|111.74|109.54|0
1714734600000|2024-05-03 11:10:00|112.17|109.97|111.99|109.79|112.51|110.31|111.99|109.79|0
1714734900000|2024-05-03 11:15:00|112.08|109.88|111.44|109.24|112.16|109.96|111.39|109.19|0
1714735200000|2024-05-03 11:20:00|111.39|109.19|111.48|109.28|111.65|109.45|111.39|109.19|0
1714735500000|2024-05-03 11:25:00|111.39|109.19|110.62|108.42|111.56|109.36|110.62|108.42|0
1714735800000|2024-05-03 11:30:00|110.71|108.51|111.13|108.93|111.13|108.93|110.62|108.42|0
1714736100000|2024-05-03 11:35:00|111.22|109.02|111.73|109.53|111.73|109.53|111.13|108.93|0
1714736400000|2024-05-03 11:40:00|111.69|109.49|111.72|109.52|111.72|109.52|111.3|109.1|0
1714736700000|2024-05-03 11:45:00|111.64|109.44|112.24|110.04|112.24|110.04|111.3|109.1|0
1714737000000|2024-05-03 11:50:00|112.15|109.95|112.49|110.29|113.01|110.81|111.89|109.69|0
1714737300000|2024-05-03 11:55:00|112.41|110.21|112.4|110.2|112.58|110.38|111.81|109.61|0
1714737600000|2024-05-03 12:00:00|112.32|110.12|111.2|109|112.32|110.12|110.86|108.66|0
1714737900000|2024-05-03 12:05:00|111.37|109.17|111.71|109.51|111.71|109.51|110.86|108.66|0
1714738200000|2024-05-03 12:10:00|111.63|109.43|111.12|108.92|111.88|109.68|111.03|108.83|0
1714738500000|2024-05-03 12:15:00|111.2|109|110.77|108.57|111.54|109.34|110.77|108.57|0
1714738800000|2024-05-03 12:20:00|110.82|108.62|111.45|109.25|111.45|109.25|110.52|108.32|0
1714739100000|2024-05-03 12:25:00|111.37|109.17|111.11|108.91|111.58|109.38|109.92|107.72|0
1714739400000|2024-05-03 12:30:00|111.32|109.12|98.69|96.49|111.32|109.12|97.65|95.45|0
1714739700000|2024-05-03 12:35:00|98.77|96.57|97.99|95.79|98.77|96.57|95.85|93.65|0
1714740000000|2024-05-03 12:40:00|97.68|95.48|99.16|96.96|100.18|97.98|97.07|94.87|0
1714740300000|2024-05-03 12:45:00|99|96.8|99|96.8|100.25|98.05|97.53|95.33|0
1714740600000|2024-05-03 12:50:00|98.84|96.64|99.17|96.97|100.25|98.05|98.26|96.06|0
1714740900000|2024-05-03 12:55:00|98.93|96.73|98.46|96.26|99.09|96.89|98|95.8|0
1714741200000|2024-05-03 13:00:00|98.43|96.23|98.07|95.87|99.01|96.81|97.3|95.1|0
1714741500000|2024-05-03 13:05:00|97.99|95.79|99.16|96.96|99.55|97.35|97.69|95.49|0
1714741800000|2024-05-03 13:10:00|99.24|97.04|99.31|97.11|99.63|97.43|98.61|96.41|0
1714742100000|2024-05-03 13:15:00|99.24|97.04|99.31|97.11|100.33|98.13|99.16|96.96|0
1714742400000|2024-05-03 13:20:00|99.39|97.19|99.7|97.5|100.1|97.9|99.08|96.88|0
1714742700000|2024-05-03 13:25:00|99.9|97.7|97.06|94.86|100.02|97.82|96.83|94.63|0
1714743000000|2024-05-03 13:30:00|96.98|94.78|99.7|97.5|99.93|97.73|96.29|94.09|0
1714743300000|2024-05-03 13:35:00|100.09|97.89|100.01|97.81|101.75|99.55|99.77|97.57|0
1714743600000|2024-05-03 13:40:00|99.93|97.73|97.7|95.5|99.93|97.73|97.13|94.93|0
1714743900000|2024-05-03 13:45:00|96.82|94.62|96.66|94.46|98.2|96|96.05|93.85|0
1714744200000|2024-05-03 13:50:00|96.58|94.38|95.74|93.54|97.89|95.69|95.44|93.24|0
1714744500000|2024-05-03 13:55:00|95.67|93.47|96.12|93.92|96.27|94.07|94.84|92.64|0
1714744800000|2024-05-03 14:00:00|96.09|93.89|101.49|99.29|101.57|99.37|93.56|91.36|0
1714745100000|2024-05-03 14:05:00|101.45|99.25|100|97.8|101.64|99.44|98.58|96.38|0
1714745400000|2024-05-03 14:10:00|99.84|97.64|101.5|99.3|102.62|100.42|98.98|96.78|0
1714745700000|2024-05-03 14:15:00|100.94|98.74|101.77|99.57|102.17|99.97|100.09|97.89|0
1714746000000|2024-05-03 14:20:00|101.21|99.01|101.85|99.65|103.66|101.46|101.21|99.01|0
1714746300000|2024-05-03 14:25:00|102.09|99.89|101.45|99.25|104.59|102.39|100.03|97.83|0
1714746600000|2024-05-03 14:30:00|101.29|99.09|102.97|100.77|103.21|101.01|100.1|97.9|0
1714746900000|2024-05-03 14:35:00|103.13|100.93|101.76|99.56|104.34|102.14|101.52|99.32|0
1714747200000|2024-05-03 14:40:00|101.68|99.48|99.47|97.27|102.56|100.36|99.39|97.19|0
1714747500000|2024-05-03 14:45:00|99.63|97.43|100.17|97.97|100.41|98.21|99.16|96.96|0
1714747800000|2024-05-03 14:50:00|100.02|97.82|102.72|100.52|102.96|100.76|100.02|97.82|0
1714748100000|2024-05-03 14:55:00|102.56|100.36|103.04|100.84|103.28|101.08|101.84|99.64|0
1714748400000|2024-05-03 15:00:00|102.96|100.76|103.03|100.83|103.44|101.24|102.07|99.87|0
1714748700000|2024-05-03 15:05:00|103.2|101|104.08|101.88|104.49|102.29|101.67|99.47|0
1714749000000|2024-05-03 15:10:00|103.92|101.72|103.92|101.72|104.9|102.7|103.43|101.23|0
1714749300000|2024-05-03 15:15:00|104.08|101.88|102.39|100.19|104.16|101.96|101.83|99.63|0
1714749600000|2024-05-03 15:20:00|102.31|100.11|102.22|100.02|103.11|100.91|101.27|99.07|0
1714749900000|2024-05-03 15:25:00|102.06|99.86|101.11|98.91|102.22|100.02|100.87|98.67|0
1714750200000|2024-05-03 15:30:00|101.19|98.99|99.37|97.17|101.19|98.99|99.37|97.17|0
1714750500000|2024-05-03 15:35:00|98.98|96.78|99.29|97.09|99.76|97.56|98.75|96.55|0
1714750800000|2024-05-03 15:40:00|98.98|96.78|99.52|97.32|99.52|97.32|98.2|96|0
1714751100000|2024-05-03 15:45:00|99.37|97.17|99.68|97.48|100.39|98.19|98.59|96.39|0
1714751400000|2024-05-03 15:50:00|99.76|97.56|97.55|95.35|99.84|97.64|97.47|95.27|0
1714751700000|2024-05-03 15:55:00|97.63|95.43|98.32|96.12|98.32|96.12|96.93|94.73|0
1714752000000|2024-05-03 16:00:00|98.25|96.05|97.54|95.34|98.25|96.05|97|94.8|0
1714752300000|2024-05-03 16:05:00|97.47|95.27|97.68|95.48|98.3|96.1|97|94.8|0
1714752600000|2024-05-03 16:10:00|97.76|95.56|98.76|96.56|98.84|96.64|97.6|95.4|0
1714752900000|2024-05-03 16:15:00|98.84|96.64|98.76|96.56|99.07|96.87|98.14|95.94|0
1714753200000|2024-05-03 16:20:00|98.68|96.48|97.98|95.78|99.3|97.1|97.6|95.4|0
1714753500000|2024-05-03 16:25:00|98.06|95.86|97.75|95.55|98.06|95.86|97.13|94.93|0
1714753800000|2024-05-03 16:30:00|97.82|95.62|97.59|95.39|98.21|96.01|97.28|95.08|0
1714754100000|2024-05-03 16:35:00|97.67|95.47|96.67|94.47|97.67|95.47|96.44|94.24|0
1714754400000|2024-05-03 16:40:00|96.59|94.39|96.97|94.77|97.2|95|96.29|94.09|0
1714754700000|2024-05-03 16:45:00|96.9|94.7|97.35|95.15|97.59|95.39|96.48|94.28|0
1714755000000|2024-05-03 16:50:00|97.28|95.08|98.59|96.39|98.67|96.47|97.2|95|0
1714755300000|2024-05-03 16:55:00|98.67|96.47|98.35|96.15|99.29|97.09|98.28|96.08|0
1714755600000|2024-05-03 17:00:00|98.2|96|97.97|95.77|98.66|96.46|97.73|95.53|0
1714755900000|2024-05-03 17:05:00|98.04|95.84|97.5|95.3|98.2|96|96.96|94.76|0
1714756200000|2024-05-03 17:10:00|97.42|95.22|96.35|94.15|97.58|95.38|96.35|94.15|0
1714756500000|2024-05-03 17:15:00|96.42|94.22|96.88|94.68|97.04|94.84|95.97|93.77|0
1714756800000|2024-05-03 17:20:00|96.96|94.76|97.19|94.99|97.5|95.3|96.88|94.68|0
1714757100000|2024-05-03 17:25:00|97.11|94.91|97.18|94.98|97.42|95.22|96.57|94.37|0
1714757400000|2024-05-03 17:30:00|97.11|94.91|97.03|94.83|98.34|96.14|96.8|94.6|0
1714757700000|2024-05-03 17:35:00|97.11|94.91|96.41|94.21|97.34|95.14|96.41|94.21|0
1714758000000|2024-05-03 17:40:00|96.34|94.14|97.1|94.9|97.26|95.06|95.8|93.6|0
1714758300000|2024-05-03 17:45:00|97.26|95.06|96.49|94.29|97.33|95.13|96.18|93.98|0
1714758600000|2024-05-03 17:50:00|96.41|94.21|96.1|93.9|96.64|94.44|96.03|93.83|0
1714758900000|2024-05-03 17:55:00|96.18|93.98|96.56|94.36|96.56|94.36|95.57|93.37|0
1714759200000|2024-05-03 18:00:00|96.48|94.28|95.8|93.6|96.48|94.28|95.72|93.52|0
1714759500000|2024-05-03 18:05:00|95.87|93.67|95.3|93.1|96.1|93.9|94.89|92.69|0
1714759800000|2024-05-03 18:10:00|95.15|92.95|95.67|93.47|95.75|93.55|94.85|92.65|0
1714760100000|2024-05-03 18:15:00|95.75|93.55|94.77|92.57|95.75|93.55|94.77|92.57|0
1714760400000|2024-05-03 18:20:00|94.84|92.64|95.14|92.94|95.37|93.17|94.84|92.64|0
1714760700000|2024-05-03 18:25:00|95.22|93.02|95.37|93.17|95.37|93.17|94.69|92.49|0
1714761000000|2024-05-03 18:30:00|95.44|93.24|94.99|92.79|95.44|93.24|94.76|92.56|0
1714761300000|2024-05-03 18:35:00|95.06|92.86|95.97|93.77|95.97|93.77|94.69|92.49|0
1714761600000|2024-05-03 18:40:00|96.04|93.84|95.81|93.61|96.5|94.3|95.06|92.86|0
1714761900000|2024-05-03 18:45:00|95.74|93.54|95.81|93.61|96.42|94.22|95.51|93.31|0
1714762200000|2024-05-03 18:50:00|95.66|93.46|95.89|93.69|95.96|93.76|95.21|93.01|0
1714762500000|2024-05-03 18:55:00|95.81|93.61|96.04|93.84|96.88|94.68|95.66|93.46|0
1714762800000|2024-05-03 19:00:00|96.19|93.99|95.43|93.23|96.87|94.67|95.43|93.23|0
1714763100000|2024-05-03 19:05:00|95.5|93.3|95.43|93.23|95.65|93.45|95.12|92.92|0
1714763400000|2024-05-03 19:10:00|95.27|93.07|95.39|93.19|95.85|93.65|94.64|92.44|0
1714763700000|2024-05-03 19:15:00|95.47|93.27|95.77|93.57|96|93.8|94.78|92.58|0
1714764000000|2024-05-03 19:20:00|95.84|93.64|95.77|93.57|96.15|93.95|95.46|93.26|0
1714764300000|2024-05-03 19:25:00|95.84|93.64|95.16|92.96|95.99|93.79|95.01|92.81|0
1714764600000|2024-05-03 19:30:00|95.23|93.03|96.45|94.25|96.52|94.32|95.23|93.03|0
1714764900000|2024-05-03 19:35:00|96.37|94.17|95.38|93.18|96.6|94.4|94.85|92.65|0
1714765200000|2024-05-03 19:40:00|95.46|93.26|95.61|93.41|95.91|93.71|94.92|92.72|0
1714765500000|2024-05-03 19:45:00|95.68|93.48|96.59|94.39|96.67|94.47|95.45|93.25|0
1714765800000|2024-05-03 19:50:00|96.44|94.24|95.6|93.4|96.59|94.39|95|92.8|0
1714766100000|2024-05-03 19:55:00|96.21|94.01|96.25|94.05|96.67|94.47|95.83|93.63|0
1714766400000|2024-05-03 20:00:00|96.28|94.08|94.43|92.23|96.28|94.08|94.28|92.08|0
1714766700000|2024-05-03 20:05:00|94.58|92.38|93.9|91.7|94.58|92.38|93.9|91.7|0
1714767000000|2024-05-03 20:10:00|93.75|91.55|93.6|91.4|94.05|91.85|93.45|91.25|0
1714955100000|2024-05-06 00:25:00|94.92|92.72|94.8|92.6|94.92|92.72|94.77|92.57|0
1714955400000|2024-05-06 00:30:00|94.69|92.49|94.99|92.79|95.07|92.87|94.69|92.49|0
1714955700000|2024-05-06 00:35:00|95.03|92.83|94.69|92.49|95.14|92.94|94.61|92.41|0
1714956000000|2024-05-06 00:40:00|94.72|92.52|94.53|92.33|94.76|92.56|94.46|92.26|0
1714956300000|2024-05-06 00:45:00|94.46|92.26|94.61|92.41|94.61|92.41|94.46|92.26|0
1714956600000|2024-05-06 00:50:00|94.53|92.33|94.23|92.03|94.53|92.33|94.19|91.99|0
1714956900000|2024-05-06 00:55:00|94.19|91.99|94.22|92.02|94.3|92.1|94.08|91.88|0
1714957200000|2024-05-06 01:00:00|94.3|92.1|94.22|92.02|94.38|92.18|94.07|91.87|0
1714957500000|2024-05-06 01:05:00|94.19|91.99|94.15|91.95|94.22|92.02|93.99|91.79|0
1714957800000|2024-05-06 01:10:00|94.14|91.94|93.92|91.72|94.14|91.94|93.92|91.72|0
1714958100000|2024-05-06 01:15:00|93.99|91.79|94.07|91.87|94.07|91.87|93.84|91.64|0
1714958400000|2024-05-06 01:20:00|93.99|91.79|93.69|91.49|94.14|91.94|93.69|91.49|0
1714958700000|2024-05-06 01:25:00|93.76|91.56|93.99|91.79|94.06|91.86|93.76|91.56|0
1714959000000|2024-05-06 01:30:00|94.06|91.86|93.91|91.71|94.06|91.86|93.76|91.56|0
1714959300000|2024-05-06 01:35:00|93.87|91.67|93.98|91.78|94.06|91.86|93.76|91.56|0
1714959600000|2024-05-06 01:40:00|93.95|91.75|93.98|91.78|94.06|91.86|93.91|91.71|0
1714959900000|2024-05-06 01:45:00|94.06|91.86|94.51|92.31|94.51|92.31|93.98|91.78|0
1714960200000|2024-05-06 01:50:00|94.43|92.23|94.13|91.93|94.51|92.31|94.13|91.93|0
1714960500000|2024-05-06 01:55:00|94.05|91.85|93.75|91.55|94.05|91.85|93.75|91.55|0
1714960800000|2024-05-06 02:00:00|93.82|91.62|93.67|91.47|93.82|91.62|93.67|91.47|0
1714961100000|2024-05-06 02:05:00|93.75|91.55|93.82|91.62|93.97|91.77|93.75|91.55|0
1714961400000|2024-05-06 02:10:00|93.9|91.7|93.89|91.69|93.97|91.77|93.74|91.54|0
1714961700000|2024-05-06 02:15:00|93.86|91.66|93.89|91.69|93.97|91.77|93.74|91.54|0
1714962000000|2024-05-06 02:20:00|93.82|91.62|93.89|91.69|94.04|91.84|93.82|91.62|0
1714962300000|2024-05-06 02:25:00|93.96|91.76|93.74|91.54|93.96|91.76|93.74|91.54|0
1714962600000|2024-05-06 02:30:00|93.81|91.61|93.81|91.61|94.11|91.91|93.81|91.61|0
1714962900000|2024-05-06 02:35:00|93.88|91.68|94.03|91.83|94.04|91.84|93.88|91.68|0
1714963200000|2024-05-06 02:40:00|94|91.8|94.03|91.83|94.11|91.91|93.96|91.76|0
1714963500000|2024-05-06 02:45:00|94.11|91.91|94.1|91.9|94.18|91.98|94.03|91.83|0
1714963800000|2024-05-06 02:50:00|94.14|91.94|94.25|92.05|94.33|92.13|94.1|91.9|0
1714964100000|2024-05-06 02:55:00|94.22|92.02|94.25|92.05|94.25|92.05|94.1|91.9|0
1714964400000|2024-05-06 03:00:00|94.33|92.13|94.1|91.9|94.4|92.2|94.1|91.9|0
1714964700000|2024-05-06 03:05:00|94.17|91.97|94.32|92.12|94.4|92.2|94.17|91.97|0
1714965000000|2024-05-06 03:10:00|94.29|92.09|94.4|92.2|94.47|92.27|94.25|92.05|0
1714965300000|2024-05-06 03:15:00|94.47|92.27|94.47|92.27|94.47|92.27|94.39|92.19|0
1714965600000|2024-05-06 03:20:00|94.39|92.19|94.24|92.04|94.39|92.19|94.24|92.04|0
1714965900000|2024-05-06 03:25:00|94.32|92.12|94.47|92.27|94.54|92.34|94.32|92.12|0
1714966200000|2024-05-06 03:30:00|94.39|92.19|94.24|92.04|94.54|92.34|94.24|92.04|0
1714966500000|2024-05-06 03:35:00|94.16|91.96|94.01|91.81|94.16|91.96|94.01|91.81|0
1714966800000|2024-05-06 03:40:00|93.97|91.77|93.86|91.66|93.97|91.77|93.82|91.62|0
1714967100000|2024-05-06 03:45:00|93.78|91.58|93.85|91.65|94.01|91.81|93.78|91.58|0
1714967400000|2024-05-06 03:50:00|93.89|91.69|94.08|91.88|94.12|91.92|93.85|91.65|0
1714967700000|2024-05-06 03:55:00|94.04|91.84|93.93|91.73|94.08|91.88|93.93|91.73|0
1714968000000|2024-05-06 04:00:00|94|91.8|94.22|92.02|94.3|92.1|93.93|91.73|0
1714968300000|2024-05-06 04:05:00|94.3|92.1|94.37|92.17|94.37|92.17|94.22|92.02|0
1714968600000|2024-05-06 04:10:00|94.3|92.1|94.22|92.02|94.37|92.17|94.22|92.02|0
1714968900000|2024-05-06 04:15:00|94.3|92.1|94.29|92.09|94.3|92.1|94.29|92.09|0
1714969200000|2024-05-06 04:20:00|94.33|92.13|94.37|92.17|94.37|92.17|94.29|92.09|0
1714969500000|2024-05-06 04:25:00|94.44|92.24|94.37|92.17|94.44|92.24|94.29|92.09|0
1714969800000|2024-05-06 04:30:00|94.36|92.16|94.36|92.16|94.36|92.16|94.29|92.09|0
1714970100000|2024-05-06 04:35:00|94.44|92.24|94.36|92.16|94.44|92.24|94.36|92.16|0
1714970400000|2024-05-06 04:40:00|94.44|92.24|94.43|92.23|94.44|92.24|94.36|92.16|0
1714970700000|2024-05-06 04:45:00|94.51|92.31|94.58|92.38|94.58|92.38|94.43|92.23|0
1714971000000|2024-05-06 04:50:00|94.55|92.35|94.51|92.31|94.58|92.38|94.51|92.31|0
1714971300000|2024-05-06 04:55:00|94.58|92.38|94.58|92.38|94.66|92.46|94.51|92.31|0
1714971600000|2024-05-06 05:00:00|94.5|92.3|94.58|92.38|94.58|92.38|94.28|92.08|0
1714971900000|2024-05-06 05:05:00|94.5|92.3|94.35|92.15|94.5|92.3|94.35|92.15|0
1714972200000|2024-05-06 05:10:00|94.27|92.07|94.27|92.07|94.42|92.22|94.2|92|0
1714972500000|2024-05-06 05:15:00|94.35|92.15|94.5|92.3|94.57|92.37|94.27|92.07|0
1714972800000|2024-05-06 05:20:00|94.57|92.37|94.64|92.44|94.65|92.45|94.49|92.29|0
1714973100000|2024-05-06 05:25:00|94.95|92.75|95.02|92.82|95.02|92.82|94.87|92.67|0
1714973400000|2024-05-06 05:30:00|95.1|92.9|94.79|92.59|95.1|92.9|94.57|92.37|0
1714973700000|2024-05-06 05:35:00|94.83|92.63|94.41|92.21|94.83|92.63|94.41|92.21|0
1714974000000|2024-05-06 05:40:00|94.45|92.25|94.41|92.21|94.56|92.36|94.41|92.21|0
1714974300000|2024-05-06 05:45:00|94.49|92.29|94.33|92.13|94.56|92.36|94.33|92.13|0
1714974600000|2024-05-06 05:50:00|94.41|92.21|94.48|92.28|94.63|92.43|94.26|92.06|0
1714974900000|2024-05-06 05:55:00|94.45|92.25|94.4|92.2|94.6|92.4|94.4|92.2|0
1714975200000|2024-05-06 06:00:00|94.33|92.13|94.06|91.86|94.48|92.28|94.03|91.83|0
1714975500000|2024-05-06 06:05:00|94.02|91.82|94.17|91.97|94.32|92.12|93.87|91.67|0
1714975800000|2024-05-06 06:10:00|94.1|91.9|94.17|91.97|94.29|92.09|94.1|91.9|0
1714976100000|2024-05-06 06:15:00|94.1|91.9|93.87|91.67|94.17|91.97|93.87|91.67|0
1714976400000|2024-05-06 06:20:00|93.94|91.74|93.64|91.44|94.02|91.82|93.64|91.44|0
1714976700000|2024-05-06 06:25:00|93.57|91.37|93.34|91.14|93.57|91.37|93.15|90.95|0
1714977000000|2024-05-06 06:30:00|93.19|90.99|93.11|90.91|93.49|91.29|93.11|90.91|0
1714977300000|2024-05-06 06:35:00|93.19|90.99|93.04|90.84|93.26|91.06|93.04|90.84|0
1714977600000|2024-05-06 06:40:00|93.11|90.91|93.11|90.91|93.26|91.06|92.96|90.76|0
1714977900000|2024-05-06 06:45:00|93.18|90.98|93.18|90.98|93.18|90.98|92.96|90.76|0
1714978200000|2024-05-06 06:50:00|93.26|91.06|93.25|91.05|93.33|91.13|93.18|90.98|0
1714978500000|2024-05-06 06:55:00|93.29|91.09|93.25|91.05|93.29|91.09|93.03|90.83|0
1714978800000|2024-05-06 07:00:00|93.22|91.02|93.4|91.2|93.48|91.28|93.03|90.83|0
1714979100000|2024-05-06 07:05:00|93.36|91.16|93.17|90.97|93.55|91.35|93.17|90.97|0
1714979400000|2024-05-06 07:10:00|93.21|91.01|92.87|90.67|93.25|91.05|92.87|90.67|0
1714979700000|2024-05-06 07:15:00|92.8|90.6|93.17|90.97|93.17|90.97|92.72|90.52|0
1714980000000|2024-05-06 07:20:00|93.09|90.89|93.47|91.27|93.54|91.34|93.09|90.89|0
1714980300000|2024-05-06 07:25:00|93.54|91.34|93.46|91.26|93.62|91.42|93.39|91.19|0
1714980600000|2024-05-06 07:30:00|93.54|91.34|93.31|91.11|93.54|91.34|93.2|91|0
1714980900000|2024-05-06 07:35:00|93.39|91.19|92.94|90.74|93.39|91.19|92.86|90.66|0
1714981200000|2024-05-06 07:40:00|92.86|90.66|93.16|90.96|93.31|91.11|92.86|90.66|0
1714981500000|2024-05-06 07:45:00|93.23|91.03|93.16|90.96|93.53|91.33|93.16|90.96|0
1714981800000|2024-05-06 07:50:00|93.38|91.18|93.75|91.55|93.91|91.71|93.31|91.11|0
1714982100000|2024-05-06 07:55:00|93.83|91.63|93.9|91.7|93.9|91.7|93.6|91.4|0
1714982400000|2024-05-06 08:00:00|93.83|91.63|93.71|91.51|94.05|91.85|93.6|91.4|0
1714982700000|2024-05-06 08:05:00|93.68|91.48|93.67|91.47|93.82|91.62|93.45|91.25|0
1714983000000|2024-05-06 08:10:00|93.75|91.55|93.07|90.87|93.75|91.55|93.07|90.87|0
1714983300000|2024-05-06 08:15:00|93.15|90.95|93.15|90.95|93.45|91.25|93.07|90.87|0
1714983600000|2024-05-06 08:20:00|93.14|90.94|92.7|90.5|93.22|91.02|92.7|90.5|0
1714983900000|2024-05-06 08:25:00|92.62|90.42|92.47|90.27|92.84|90.64|92.32|90.12|0
1714984200000|2024-05-06 08:30:00|92.54|90.34|92.17|89.97|92.62|90.42|92.1|89.9|0
1714984500000|2024-05-06 08:35:00|92.25|90.05|92.61|90.41|92.62|90.42|92.17|89.97|0
1714984800000|2024-05-06 08:40:00|92.54|90.34|92.61|90.41|92.69|90.49|92.54|90.34|0
1714985100000|2024-05-06 08:45:00|92.54|90.34|92.61|90.41|92.69|90.49|92.46|90.26|0
1714985400000|2024-05-06 08:50:00|92.54|90.34|92.61|90.41|92.68|90.48|92.39|90.19|0
1714985700000|2024-05-06 08:55:00|92.53|90.33|92.42|90.22|92.68|90.48|92.38|90.18|0
1714986000000|2024-05-06 09:00:00|92.38|90.18|92.23|90.03|92.61|90.41|92.16|89.96|0
1714986300000|2024-05-06 09:05:00|92.31|90.11|92.16|89.96|92.38|90.18|92.16|89.96|0
1714986600000|2024-05-06 09:10:00|92.23|90.03|92.08|89.88|92.31|90.11|92.01|89.81|0
1714986900000|2024-05-06 09:15:00|92.16|89.96|91.93|89.73|92.16|89.96|91.93|89.73|0
1714987200000|2024-05-06 09:20:00|91.9|89.7|91.86|89.66|92.15|89.95|91.86|89.66|0
1714987500000|2024-05-06 09:25:00|91.85|89.65|91.63|89.43|91.93|89.73|91.48|89.28|0
1714987800000|2024-05-06 09:30:00|91.71|89.51|91.48|89.28|91.85|89.65|91.48|89.28|0
1714988100000|2024-05-06 09:35:00|91.56|89.36|91.41|89.21|91.78|89.58|91.41|89.21|0
1714988400000|2024-05-06 09:40:00|91.44|89.24|91.48|89.28|91.55|89.35|91.33|89.13|0
1714988700000|2024-05-06 09:45:00|91.55|89.35|91.4|89.2|91.55|89.35|91.4|89.2|0
1714989000000|2024-05-06 09:50:00|91.48|89.28|91.33|89.13|91.55|89.35|91.25|89.05|0
1714989300000|2024-05-06 09:55:00|91.4|89.2|91.32|89.12|91.47|89.27|91.25|89.05|0
1714989600000|2024-05-06 10:00:00|91.25|89.05|91.1|88.9|91.47|89.27|91.1|88.9|0
1714989900000|2024-05-06 10:05:00|91.18|88.98|90.88|88.68|91.18|88.98|90.73|88.53|0
1714990200000|2024-05-06 10:10:00|90.95|88.75|90.95|88.75|91.1|88.9|90.88|88.68|0
1714990500000|2024-05-06 10:15:00|91.02|88.82|90.88|88.68|91.02|88.82|90.8|88.6|0
1714990800000|2024-05-06 10:20:00|90.95|88.75|90.73|88.53|90.99|88.79|90.65|88.45|0
1714991100000|2024-05-06 10:25:00|90.8|88.6|90.65|88.45|90.87|88.67|90.62|88.42|0
1714991400000|2024-05-06 10:30:00|90.58|88.38|90.94|88.74|90.94|88.74|90.29|88.09|0
1714991700000|2024-05-06 10:35:00|90.87|88.67|90.79|88.59|90.94|88.74|90.65|88.45|0
1714992000000|2024-05-06 10:40:00|90.72|88.52|90.5|88.3|90.79|88.59|90.5|88.3|0
1714992300000|2024-05-06 10:45:00|90.57|88.37|90.5|88.3|90.65|88.45|90.42|88.22|0
1714992600000|2024-05-06 10:50:00|90.57|88.37|90.2|88|90.75|88.55|90.2|88|0
1714992900000|2024-05-06 10:55:00|90.28|88.08|89.76|87.56|90.28|88.08|89.4|87.2|0
1714993200000|2024-05-06 11:00:00|89.91|87.71|90.2|88|90.35|88.15|89.88|87.68|0
1714993500000|2024-05-06 11:05:00|90.35|88.15|90.2|88|90.42|88.22|89.98|87.78|0
1714993800000|2024-05-06 11:10:00|90.12|87.92|90.2|88|90.34|88.14|90.12|87.92|0
1714994100000|2024-05-06 11:15:00|90.27|88.07|90.12|87.92|90.49|88.29|90.12|87.92|0
1714994400000|2024-05-06 11:20:00|90.19|87.99|90.26|88.06|90.48|88.28|90.05|87.85|0
1714994700000|2024-05-06 11:25:00|90.34|88.14|90.12|87.92|90.34|88.14|90.04|87.84|0
1714995000000|2024-05-06 11:30:00|90.04|87.84|90.26|88.06|90.26|88.06|89.97|87.77|0
1714995300000|2024-05-06 11:35:00|90.33|88.13|90.04|87.84|90.41|88.21|90.04|87.84|0
1714995600000|2024-05-06 11:40:00|90.11|87.91|89.89|87.69|90.11|87.91|89.82|87.62|0
1714995900000|2024-05-06 11:45:00|89.96|87.76|90.33|88.13|90.33|88.13|89.89|87.69|0
1714996200000|2024-05-06 11:50:00|90.25|88.05|90.07|87.87|90.33|88.13|89.96|87.76|0
1714996500000|2024-05-06 11:55:00|90.11|87.91|90.1|87.9|90.32|88.12|90.03|87.83|0
1714996800000|2024-05-06 12:00:00|90.03|87.83|89.96|87.76|90.4|88.2|89.88|87.68|0
1714997100000|2024-05-06 12:05:00|89.88|87.68|89.59|87.39|89.96|87.76|89.48|87.28|0
1714997400000|2024-05-06 12:10:00|89.52|87.32|89.81|87.61|89.81|87.61|89.45|87.25|0
1714997700000|2024-05-06 12:15:00|89.73|87.53|89.44|87.24|89.73|87.53|89.3|87.1|0
1714998000000|2024-05-06 12:20:00|89.52|87.32|90.18|87.98|90.54|88.34|89.01|86.81|0
1714998300000|2024-05-06 12:25:00|90.22|88.02|88.28|86.08|90.39|88.19|88.28|86.08|0
1714998600000|2024-05-06 12:30:00|88.21|86.01|88.21|86.01|88.57|86.37|88.06|85.86|0
1714998900000|2024-05-06 12:35:00|88.06|85.86|88.2|86|88.49|86.29|87.99|85.79|0
1714999200000|2024-05-06 12:40:00|88.13|85.93|88.63|86.43|88.63|86.43|88.13|85.93|0
1714999500000|2024-05-06 12:45:00|88.56|86.36|88.34|86.14|88.7|86.5|88.34|86.14|0
1714999800000|2024-05-06 12:50:00|88.41|86.21|88.49|86.29|88.49|86.29|88.34|86.14|0
1715000100000|2024-05-06 12:55:00|88.56|86.36|88.77|86.57|88.84|86.64|88.48|86.28|0
1715000400000|2024-05-06 13:00:00|88.81|86.61|88.91|86.71|88.99|86.79|88.7|86.5|0
1715000700000|2024-05-06 13:05:00|88.99|86.79|88.84|86.64|89.13|86.93|88.84|86.64|0
1715001000000|2024-05-06 13:10:00|88.91|86.71|89.13|86.93|89.27|87.07|88.55|86.35|0
1715001300000|2024-05-06 13:15:00|89.2|87|88.26|86.06|89.2|87|88.26|86.06|0
1715001600000|2024-05-06 13:20:00|88.33|86.13|88.47|86.27|88.55|86.35|88.11|85.91|0
1715001900000|2024-05-06 13:25:00|88.54|86.34|87.82|85.62|88.69|86.49|87.54|85.34|0
1715002200000|2024-05-06 13:30:00|87.75|85.55|88.18|85.98|89.05|86.85|87.75|85.55|0
1715002500000|2024-05-06 13:35:00|88.11|85.91|87.25|85.05|88.47|86.27|86.68|84.48|0
1715002800000|2024-05-06 13:40:00|87.18|84.98|86.54|84.34|87.32|85.12|86.4|84.2|0
1715003100000|2024-05-06 13:45:00|86.47|84.27|86.18|83.98|86.61|84.41|86.11|83.91|0
1715003400000|2024-05-06 13:50:00|86.04|83.84|86.6|84.4|86.75|84.55|86.04|83.84|0
1715003700000|2024-05-06 13:55:00|86.53|84.33|86.46|84.26|86.96|84.76|86.25|84.05|0
1715004000000|2024-05-06 14:00:00|86.32|84.12|86.46|84.26|86.74|84.54|86.11|83.91|0
1715004300000|2024-05-06 14:05:00|86.39|84.19|85.61|83.41|86.46|84.26|85.47|83.27|0
1715004600000|2024-05-06 14:10:00|85.54|83.34|85.89|83.69|86.53|84.33|85.54|83.34|0
1715004900000|2024-05-06 14:15:00|85.82|83.62|86.45|84.25|86.81|84.61|85.54|83.34|0
1715005200000|2024-05-06 14:20:00|86.52|84.32|85.82|83.62|86.81|84.61|85.82|83.62|0
1715005500000|2024-05-06 14:25:00|85.89|83.69|86.24|84.04|86.24|84.04|85.54|83.34|0
1715005800000|2024-05-06 14:30:00|86.03|83.83|86.31|84.11|86.45|84.25|85.81|83.61|0
1715006100000|2024-05-06 14:35:00|86.24|84.04|86.62|84.42|87.12|84.92|86.02|83.82|0
1715006400000|2024-05-06 14:40:00|86.55|84.35|86.76|84.56|86.83|84.63|86.13|83.93|0
1715006700000|2024-05-06 14:45:00|86.83|84.63|86.9|84.7|87.4|85.2|86.76|84.56|0
1715007000000|2024-05-06 14:50:00|86.97|84.77|87.11|84.91|87.11|84.91|86.55|84.35|0
1715007300000|2024-05-06 14:55:00|87.18|84.98|87.04|84.84|87.39|85.19|86.83|84.63|0
1715007600000|2024-05-06 15:00:00|87.11|84.91|88.1|85.9|88.1|85.9|87.04|84.84|0
1715007900000|2024-05-06 15:05:00|88.03|85.83|86.96|84.76|88.32|86.12|86.96|84.76|0
1715008200000|2024-05-06 15:10:00|86.89|84.69|87.6|85.4|87.81|85.61|86.82|84.62|0
1715008500000|2024-05-06 15:15:00|87.53|85.33|87.39|85.19|87.81|85.61|87.31|85.11|0
1715008800000|2024-05-06 15:20:00|87.31|85.11|87.53|85.33|87.88|85.68|87.1|84.9|0
1715009100000|2024-05-06 15:25:00|87.45|85.25|87.67|85.47|88.02|85.82|87.45|85.25|0
1715009400000|2024-05-06 15:30:00|87.59|85.39|87.52|85.32|87.95|85.75|87.45|85.25|0
1715009700000|2024-05-06 15:35:00|87.59|85.39|87.38|85.18|87.8|85.6|87.03|84.83|0
1715010000000|2024-05-06 15:40:00|87.31|85.11|86.95|84.75|87.45|85.25|86.95|84.75|0
1715010300000|2024-05-06 15:45:00|86.88|84.68|86.81|84.61|86.95|84.75|86.39|84.19|0
1715010600000|2024-05-06 15:50:00|86.74|84.54|86.95|84.75|87.09|84.89|86.59|84.39|0
1715010900000|2024-05-06 15:55:00|86.88|84.68|86.87|84.67|87.02|84.82|86.59|84.39|0
1715011200000|2024-05-06 16:00:00|87.02|84.82|87.23|85.03|87.44|85.24|86.94|84.74|0
1715011500000|2024-05-06 16:05:00|87.15|84.95|87.44|85.24|87.51|85.31|87.08|84.88|0
1715011800000|2024-05-06 16:10:00|87.51|85.31|87.65|85.45|87.65|85.45|87.36|85.16|0
1715012100000|2024-05-06 16:15:00|87.58|85.38|87.86|85.66|88|85.8|87.5|85.3|0
1715012400000|2024-05-06 16:20:00|87.93|85.73|88.07|85.87|88.65|86.45|87.93|85.73|0
1715012700000|2024-05-06 16:25:00|88.14|85.94|87.5|85.3|88.21|86.01|87.29|85.09|0
1715013000000|2024-05-06 16:30:00|87.43|85.23|87.14|84.94|87.57|85.37|86.86|84.66|0
1715013300000|2024-05-06 16:35:00|87.07|84.87|86.65|84.45|87.28|85.08|86.58|84.38|0
1715013600000|2024-05-06 16:40:00|86.58|84.38|86.72|84.52|87.07|84.87|86.58|84.38|0
1715013900000|2024-05-06 16:45:00|86.71|84.51|86.71|84.51|87.35|85.15|85.94|83.74|0
1715014200000|2024-05-06 16:50:00|86.64|84.44|86.92|84.72|87.35|85.15|86.64|84.44|0
1715014500000|2024-05-06 16:55:00|86.85|84.65|86.01|83.81|86.99|84.79|85.94|83.74|0
1715014800000|2024-05-06 17:00:00|85.94|83.74|85.72|83.52|86.08|83.88|85.17|82.97|0
1715015100000|2024-05-06 17:05:00|85.65|83.45|86.35|84.15|86.35|84.15|85.65|83.45|0
1715015400000|2024-05-06 17:10:00|86.42|84.22|86.42|84.22|86.77|84.57|86.21|84.01|0
1715015700000|2024-05-06 17:15:00|86.35|84.15|86.91|84.71|87.2|85|86.14|83.94|0
1715016000000|2024-05-06 17:20:00|86.84|84.64|86.21|84.01|86.91|84.71|86.21|84.01|0
1715016300000|2024-05-06 17:25:00|86.28|84.08|86.06|83.86|86.42|84.22|85.99|83.79|0
1715016600000|2024-05-06 17:30:00|86.2|84|85.92|83.72|86.27|84.07|85.78|83.58|0
1715016900000|2024-05-06 17:35:00|85.99|83.79|85.92|83.72|86.06|83.86|85.71|83.51|0
1715017200000|2024-05-06 17:40:00|85.85|83.65|85.36|83.16|86.13|83.93|85.29|83.09|0
1715017500000|2024-05-06 17:45:00|85.29|83.09|85.64|83.44|85.71|83.51|85.15|82.95|0
1715017800000|2024-05-06 17:50:00|85.57|83.37|85.08|82.88|85.64|83.44|85.01|82.81|0
1715018100000|2024-05-06 17:55:00|84.94|82.74|85.35|83.15|85.35|83.15|84.94|82.74|0
1715018400000|2024-05-06 18:00:00|85.28|83.08|84.66|82.46|85.49|83.29|84.59|82.39|0
1715018700000|2024-05-06 18:05:00|84.59|82.39|84.65|82.45|84.93|82.73|84.52|82.32|0
1715019000000|2024-05-06 18:10:00|84.59|82.39|84.72|82.52|84.79|82.59|84.38|82.18|0
1715019300000|2024-05-06 18:15:00|84.65|82.45|84.58|82.38|84.65|82.45|84.44|82.24|0
1715019600000|2024-05-06 18:20:00|84.51|82.31|84.1|81.9|85.21|83.01|84.03|81.83|0
1715019900000|2024-05-06 18:25:00|84.03|81.83|83.41|81.21|84.1|81.9|83.07|80.87|0
1715020200000|2024-05-06 18:30:00|83.34|81.14|83.41|81.21|83.89|81.69|83.27|81.07|0
1715020500000|2024-05-06 18:35:00|83.34|81.14|85.12|82.92|85.19|82.99|83.34|81.14|0
1715020800000|2024-05-06 18:40:00|85.05|82.85|85.12|82.92|85.33|83.13|84.84|82.64|0
1715021100000|2024-05-06 18:45:00|85.05|82.85|84.84|82.64|85.19|82.99|84.43|82.23|0
1715021400000|2024-05-06 18:50:00|84.77|82.57|84.7|82.5|85.12|82.92|84.63|82.43|0
1715021700000|2024-05-06 18:55:00|84.77|82.57|84.91|82.71|84.98|82.78|84.36|82.16|0
1715022000000|2024-05-06 19:00:00|84.84|82.64|84.97|82.77|85.67|83.47|84.77|82.57|0
1715022300000|2024-05-06 19:05:00|85.04|82.84|85.04|82.84|85.25|83.05|84.84|82.64|0
1715022600000|2024-05-06 19:10:00|84.97|82.77|85.73|83.53|85.73|83.53|84.97|82.77|0
1715022900000|2024-05-06 19:15:00|85.8|83.6|85.59|83.39|86.29|84.09|85.52|83.32|0
1715023200000|2024-05-06 19:20:00|85.52|83.32|85.45|83.25|85.66|83.46|85.17|82.97|0
1715023500000|2024-05-06 19:25:00|85.38|83.18|85.73|83.53|85.87|83.67|85.24|83.04|0
1715023800000|2024-05-06 19:30:00|85.87|83.67|85.93|83.73|86.21|84.01|85.59|83.39|0
1715024100000|2024-05-06 19:35:00|86|83.8|85.1|82.9|86.07|83.87|85.03|82.83|0
1715024400000|2024-05-06 19:40:00|85.17|82.97|84.61|82.41|85.31|83.11|84.61|82.41|0
1715024700000|2024-05-06 19:45:00|84.68|82.48|84.06|81.86|85.1|82.9|83.99|81.79|0
1715025000000|2024-05-06 19:50:00|84.13|81.93|80.84|78.64|84.41|82.21|80.84|78.64|0
1715025300000|2024-05-06 19:55:00|80.78|78.58|79.84|77.64|81.04|78.84|79.57|77.37|0
1715025600000|2024-05-06 20:00:00|79.51|77.31|81.15|78.95|81.22|79.02|79.51|77.31|0
1715025900000|2024-05-06 20:05:00|81.22|79.02|80.81|78.61|81.49|79.29|80.81|78.61|0
1715026200000|2024-05-06 20:10:00|80.88|78.68|81.21|79.01|81.21|79.01|80.81|78.61|0
1715026500000|2024-05-06 20:15:00|81.31|78.91|81.31|78.91|81.58|79.18|81.25|78.85|0
1715026800000|2024-05-06 20:20:00|81.25|78.85|80.91|78.51|81.25|78.85|80.91|78.51|0
1715027100000|2024-05-06 20:25:00|80.98|78.58|81.04|78.64|81.04|78.64|80.88|78.48|0
1715027400000|2024-05-06 20:30:00|80.97|78.57|80.91|78.51|81.11|78.71|80.84|78.44|0
1715027700000|2024-05-06 20:35:00|80.9|78.5|80.97|78.57|81.1|78.7|80.87|78.47|0
1715028000000|2024-05-06 20:40:00|80.9|78.5|80.9|78.5|81.04|78.64|80.83|78.43|0
1715028300000|2024-05-06 20:45:00|80.97|78.57|80.83|78.43|80.97|78.57|80.77|78.37|0
1715028600000|2024-05-06 20:50:00|80.9|78.5|81.03|78.63|81.03|78.63|80.9|78.5|0
1715028900000|2024-05-06 20:55:00|80.96|78.56|81.06|78.66|81.06|78.66|80.96|78.56|0
1715029200000|2024-05-06 21:00:00|81.02|78.62|80.92|78.52|81.03|78.63|80.79|78.39|0
1715029500000|2024-05-06 21:05:00|80.93|78.53|80.9|78.5|80.94|78.54|80.87|78.47|0
1715029800000|2024-05-06 21:10:00|80.92|78.52|80.87|78.47|80.92|78.52|80.87|78.47|0
1715030100000|2024-05-06 21:15:00|80.89|78.49|80.91|78.51|80.99|78.59|80.89|78.49|0
1715030400000|2024-05-06 21:20:00|80.89|78.49|80.89|78.49|80.91|78.51|80.88|78.48|0
1715030700000|2024-05-06 21:25:00|80.87|78.47|80.95|78.55|80.96|78.56|80.87|78.47|0
1715031000000|2024-05-06 21:30:00|80.94|78.54|80.95|78.55|80.95|78.55|80.91|78.51|0
1715031300000|2024-05-06 21:35:00|80.87|78.47|80.92|78.52|80.95|78.55|80.86|78.46|0
1715031600000|2024-05-06 21:40:00|80.93|78.53|80.92|78.52|80.93|78.53|80.9|78.5|0
1715031900000|2024-05-06 21:45:00|80.91|78.51|80.88|78.48|80.91|78.51|80.88|78.48|0
1715032200000|2024-05-06 21:50:00|80.94|78.54|80.88|78.48|80.95|78.55|80.88|78.48|0
1715032500000|2024-05-06 21:55:00|80.91|78.51|80.88|78.48|80.94|78.54|80.84|78.44|0
1715032800000|2024-05-06 22:00:00|81.17|78.77|81.47|79.07|81.51|79.11|81.14|78.74|0
1715033100000|2024-05-06 22:05:00|81.54|79.14|81.4|79|81.67|79.27|81.4|79|0
1715033400000|2024-05-06 22:10:00|81.34|78.94|81.2|78.8|81.4|79|81.2|78.8|0
1715033700000|2024-05-06 22:15:00|81.27|78.87|81|78.6|81.27|78.87|80.97|78.57|0
1715034000000|2024-05-06 22:20:00|80.93|78.53|81.06|78.66|81.06|78.66|80.8|78.4|0
1715034300000|2024-05-06 22:25:00|81|78.6|81.06|78.66|81.23|78.83|81|78.6|0
1715034600000|2024-05-06 22:30:00|81.13|78.73|81.13|78.73|81.19|78.79|81.06|78.66|0
1715034900000|2024-05-06 22:35:00|81.06|78.66|80.72|78.32|81.13|78.73|80.72|78.32|0
1715035200000|2024-05-06 22:40:00|80.79|78.39|80.65|78.25|80.86|78.46|80.65|78.25|0
1715035500000|2024-05-06 22:45:00|80.72|78.32|80.85|78.45|80.99|78.59|80.72|78.32|0
1715035800000|2024-05-06 22:50:00|80.92|78.52|80.78|78.38|80.92|78.52|80.72|78.32|0
1715036100000|2024-05-06 22:55:00|80.72|78.32|80.52|78.12|80.78|78.38|80.42|78.02|0
1715036400000|2024-05-06 23:00:00|80.48|78.08|80.51|78.11|80.58|78.18|80.25|77.85|0
1715036700000|2024-05-06 23:05:00|80.58|78.18|80.84|78.44|80.85|78.45|80.55|78.15|0
1715037000000|2024-05-06 23:10:00|80.91|78.51|81.04|78.64|81.18|78.78|80.78|78.38|0
1715037300000|2024-05-06 23:15:00|80.98|78.58|81.04|78.64|81.11|78.71|80.97|78.57|0
1715037600000|2024-05-06 23:20:00|80.97|78.57|81.11|78.71|81.11|78.71|80.97|78.57|0
1715037900000|2024-05-06 23:25:00|81.17|78.77|81.04|78.64|81.17|78.77|80.97|78.57|0
1715038200000|2024-05-06 23:30:00|80.97|78.57|81|78.6|81.1|78.7|80.87|78.47|0
1715038500000|2024-05-06 23:35:00|81.04|78.64|81.1|78.7|81.1|78.7|81.03|78.63|0
1715038800000|2024-05-06 23:40:00|81.14|78.74|81.03|78.63|81.2|78.8|80.96|78.56|0
1715039100000|2024-05-06 23:45:00|81.07|78.67|80.9|78.5|81.1|78.7|80.9|78.5|0
1715039400000|2024-05-06 23:50:00|80.96|78.56|81.03|78.63|81.09|78.69|80.83|78.43|0
1715039700000|2024-05-06 23:55:00|81.06|78.66|80.83|78.43|81.09|78.69|80.83|78.43|0
1715040000000|2024-05-07 00:00:00|80.76|78.36|80.86|78.46|80.96|78.56|80.59|78.19|0
1715040300000|2024-05-07 00:05:00|80.89|78.49|80.49|78.09|80.89|78.49|80.42|78.02|0
1715040600000|2024-05-07 00:10:00|80.55|78.15|80.75|78.35|80.82|78.42|80.42|78.02|0
1715040900000|2024-05-07 00:15:00|80.59|78.39|80.52|78.32|80.72|78.52|80.52|78.32|0
1715041200000|2024-05-07 00:20:00|80.45|78.25|80.58|78.38|80.65|78.45|80.45|78.25|0
1715041500000|2024-05-07 00:25:00|80.62|78.42|80.65|78.45|80.71|78.51|80.48|78.28|0
1715041800000|2024-05-07 00:30:00|80.68|78.48|80.78|78.58|81.05|78.85|80.68|78.48|0
1715042100000|2024-05-07 00:35:00|80.71|78.51|80.71|78.51|80.78|78.58|80.58|78.38|0
1715042400000|2024-05-07 00:40:00|80.64|78.44|80.57|78.37|80.71|78.51|80.57|78.37|0
1715042700000|2024-05-07 00:45:00|80.64|78.44|80.71|78.51|80.74|78.54|80.61|78.41|0
1715043000000|2024-05-07 00:50:00|80.74|78.54|80.57|78.37|80.84|78.64|80.57|78.37|0
1715043300000|2024-05-07 00:55:00|80.64|78.44|80.63|78.43|80.7|78.5|80.57|78.37|0
1715043600000|2024-05-07 01:00:00|80.67|78.47|80.97|78.77|80.97|78.77|80.63|78.43|0
1715043900000|2024-05-07 01:05:00|80.9|78.7|80.9|78.7|81.03|78.83|80.9|78.7|0
1715044200000|2024-05-07 01:10:00|80.97|78.77|80.96|78.76|81.03|78.83|80.83|78.63|0
1715044500000|2024-05-07 01:15:00|80.93|78.73|80.96|78.76|81.1|78.9|80.9|78.7|0
1715044800000|2024-05-07 01:20:00|81.03|78.83|80.96|78.76|81.03|78.83|80.89|78.69|0
1715045100000|2024-05-07 01:25:00|81.03|78.83|80.96|78.76|81.03|78.83|80.89|78.69|0
1715045400000|2024-05-07 01:30:00|81.02|78.82|80.96|78.76|81.16|78.96|80.89|78.69|0
1715045700000|2024-05-07 01:35:00|80.92|78.72|80.89|78.69|81.02|78.82|80.89|78.69|0
1715046000000|2024-05-07 01:40:00|80.82|78.62|80.62|78.42|80.82|78.62|80.49|78.29|0
1715046300000|2024-05-07 01:45:00|80.65|78.45|80.75|78.55|80.82|78.62|80.62|78.42|0
1715046600000|2024-05-07 01:50:00|80.68|78.48|80.61|78.41|80.75|78.55|80.61|78.41|0
1715046900000|2024-05-07 01:55:00|80.55|78.35|80.51|78.31|80.55|78.35|80.41|78.21|0
1715047200000|2024-05-07 02:00:00|80.54|78.34|80.48|78.28|80.54|78.34|80.44|78.24|0
1715047500000|2024-05-07 02:05:00|80.41|78.21|80.61|78.41|80.61|78.41|80.34|78.14|0
1715047800000|2024-05-07 02:10:00|80.54|78.34|80.67|78.47|80.67|78.47|80.54|78.34|0
1715048100000|2024-05-07 02:15:00|80.61|78.41|80.8|78.6|80.87|78.67|80.54|78.34|0
1715048400000|2024-05-07 02:20:00|80.74|78.54|80.74|78.54|80.8|78.6|80.74|78.54|0
1715048700000|2024-05-07 02:25:00|80.67|78.47|80.33|78.13|80.67|78.47|80.33|78.13|0
1715049000000|2024-05-07 02:30:00|80.4|78.2|80.4|78.2|80.47|78.27|80.33|78.13|0
1715049300000|2024-05-07 02:35:00|80.46|78.26|80.4|78.2|80.46|78.26|80.33|78.13|0
1715049600000|2024-05-07 02:40:00|80.46|78.26|80.46|78.26|80.46|78.26|80.39|78.19|0
1715049900000|2024-05-07 02:45:00|80.39|78.19|80.19|77.99|80.39|78.19|80.19|77.99|0
1715050200000|2024-05-07 02:50:00|80.13|77.93|80.52|78.32|80.52|78.32|80.13|77.93|0
1715050500000|2024-05-07 02:55:00|80.46|78.26|80.52|78.32|80.52|78.32|80.39|78.19|0
1715050800000|2024-05-07 03:00:00|80.56|78.36|80.45|78.25|80.59|78.39|80.42|78.22|0
1715051100000|2024-05-07 03:05:00|80.52|78.32|80.32|78.12|80.52|78.32|80.32|78.12|0
1715051400000|2024-05-07 03:10:00|80.38|78.18|80.12|77.92|80.38|78.18|80.12|77.92|0
1715051700000|2024-05-07 03:15:00|80.18|77.98|80.05|77.85|80.25|78.05|80.05|77.85|0
1715052000000|2024-05-07 03:20:00|80.11|77.91|80.05|77.85|80.11|77.91|80.05|77.85|0
1715052300000|2024-05-07 03:25:00|79.98|77.78|80.11|77.91|80.11|77.91|79.85|77.65|0
1715052600000|2024-05-07 03:30:00|80.04|77.84|80.24|78.04|80.24|78.04|79.91|77.71|0
1715052900000|2024-05-07 03:35:00|80.17|77.97|80.11|77.91|80.21|78.01|80.04|77.84|0
1715053200000|2024-05-07 03:40:00|80.07|77.87|80.1|77.9|80.17|77.97|80.07|77.87|0
1715053500000|2024-05-07 03:45:00|80.04|77.84|80.07|77.87|80.1|77.9|80.04|77.84|0
1715053800000|2024-05-07 03:50:00|80.1|77.9|80.1|77.9|80.1|77.9|79.97|77.77|0
1715054100000|2024-05-07 03:55:00|80.07|77.87|79.83|77.63|80.07|77.87|79.83|77.63|0
1715054400000|2024-05-07 04:00:00|79.7|77.5|79.83|77.63|79.9|77.7|79.7|77.5|0
1715054700000|2024-05-07 04:05:00|79.9|77.7|79.96|77.76|79.96|77.76|79.83|77.63|0
1715055000000|2024-05-07 04:10:00|79.9|77.7|79.89|77.69|79.96|77.76|79.89|77.69|0
1715055300000|2024-05-07 04:15:00|79.96|77.76|80.09|77.89|80.09|77.89|79.96|77.76|0
1715055600000|2024-05-07 04:20:00|80.16|77.96|80.22|78.02|80.22|78.02|80.16|77.96|0
1715055900000|2024-05-07 04:25:00|80.16|77.96|80.15|77.95|80.22|78.02|80.15|77.95|0
1715056200000|2024-05-07 04:30:00|80.09|77.89|79.95|77.75|80.22|78.02|79.89|77.69|0
1715056500000|2024-05-07 04:35:00|80.02|77.82|80.28|78.08|80.28|78.08|79.95|77.75|0
1715056800000|2024-05-07 04:40:00|80.22|78.02|80.15|77.95|80.22|78.02|80.05|77.85|0
1715057100000|2024-05-07 04:45:00|80.08|77.88|80.01|77.81|80.21|78.01|79.95|77.75|0
1715057400000|2024-05-07 04:50:00|80.08|77.88|80.14|77.94|80.21|78.01|80.08|77.88|0
1715057700000|2024-05-07 04:55:00|80.08|77.88|80.14|77.94|80.21|78.01|80.08|77.88|0
1715058000000|2024-05-07 05:00:00|80.21|78.01|80.27|78.07|80.27|78.07|80.11|77.91|0
1715058300000|2024-05-07 05:05:00|80.21|78.01|80.2|78|80.21|78.01|80.07|77.87|0
1715058600000|2024-05-07 05:10:00|80.27|78.07|80.14|77.94|80.27|78.07|80.14|77.94|0
1715058900000|2024-05-07 05:15:00|80.2|78|79.93|77.73|80.2|78|79.93|77.73|0
1715059200000|2024-05-07 05:20:00|80|77.8|80.13|77.93|80.27|78.07|80|77.8|0
1715059500000|2024-05-07 05:25:00|80.07|77.87|80.06|77.86|80.07|77.87|79.93|77.73|0
1715059800000|2024-05-07 05:30:00|80.13|77.93|80.26|78.06|80.39|78.19|80.13|77.93|0
1715060100000|2024-05-07 05:35:00|80.19|77.99|80.13|77.93|80.19|77.99|80.13|77.93|0
1715060400000|2024-05-07 05:40:00|80.19|77.99|80.19|77.99|80.26|78.06|80.06|77.86|0
1715060700000|2024-05-07 05:45:00|80.26|78.06|80.26|78.06|80.32|78.12|80.19|77.99|0
1715061000000|2024-05-07 05:50:00|80.19|77.99|80.39|78.19|80.39|78.19|80.16|77.96|0
1715061300000|2024-05-07 05:55:00|80.32|78.12|80.38|78.18|80.45|78.25|80.25|78.05|0
1715061600000|2024-05-07 06:00:00|80.35|78.15|79.98|77.78|80.35|78.15|79.92|77.72|0
1715061900000|2024-05-07 06:05:00|79.92|77.72|80.05|77.85|80.18|77.98|79.85|77.65|0
1715062200000|2024-05-07 06:10:00|80.11|77.91|79.98|77.78|80.18|77.98|79.98|77.78|0
1715062500000|2024-05-07 06:15:00|80.05|77.85|80.15|77.95|80.18|77.98|79.98|77.78|0
1715062800000|2024-05-07 06:20:00|80.11|77.91|80.31|78.11|80.31|78.11|80.11|77.91|0
1715063100000|2024-05-07 06:25:00|80.28|78.08|79.46|77.26|80.5|78.3|79.39|77.19|0
1715063400000|2024-05-07 06:30:00|79.43|77.23|79.39|77.19|79.52|77.32|79.39|77.19|0
1715063700000|2024-05-07 06:35:00|79.46|77.26|79.39|77.19|79.52|77.32|79.36|77.16|0
1715064000000|2024-05-07 06:40:00|79.42|77.22|79.39|77.19|79.52|77.32|79.39|77.19|0
1715064300000|2024-05-07 06:45:00|79.42|77.22|79.35|77.15|79.42|77.22|79.32|77.12|0
1715064600000|2024-05-07 06:50:00|79.32|77.12|79.12|76.92|79.38|77.18|79.12|76.92|0
1715064900000|2024-05-07 06:55:00|79.05|76.85|79.05|76.85|79.12|76.92|78.85|76.65|0
1715065200000|2024-05-07 07:00:00|78.98|76.78|79.05|76.85|79.38|77.18|78.98|76.78|0
1715065500000|2024-05-07 07:05:00|78.98|76.78|78.72|76.52|79.18|76.98|78.65|76.45|0
1715065800000|2024-05-07 07:10:00|78.65|76.45|78.98|76.78|79.04|76.84|78.65|76.45|0
1715066100000|2024-05-07 07:15:00|78.91|76.71|78.84|76.64|78.98|76.78|78.65|76.45|0
1715066400000|2024-05-07 07:20:00|78.78|76.58|79.37|77.17|79.37|77.17|78.78|76.58|0
1715066700000|2024-05-07 07:25:00|79.44|77.24|79.44|77.24|79.5|77.3|79.17|76.97|0
1715067000000|2024-05-07 07:30:00|79.5|77.3|79.9|77.7|79.9|77.7|79.3|77.1|0
1715067300000|2024-05-07 07:35:00|79.83|77.63|79.96|77.76|80.03|77.83|79.83|77.63|0
1715067600000|2024-05-07 07:40:00|79.9|77.7|79.96|77.76|80.16|77.96|79.89|77.69|0
1715067900000|2024-05-07 07:45:00|79.89|77.69|80.16|77.96|80.36|78.16|79.89|77.69|0
1715068200000|2024-05-07 07:50:00|80.23|78.03|80.02|77.82|80.29|78.09|79.96|77.76|0
1715068500000|2024-05-07 07:55:00|80.09|77.89|80.22|78.02|80.29|78.09|80.09|77.89|0
1715068800000|2024-05-07 08:00:00|80.19|77.99|80.15|77.95|80.42|78.22|80.09|77.89|0
1715069100000|2024-05-07 08:05:00|80.22|78.02|80.48|78.28|80.55|78.35|80.22|78.02|0
1715069400000|2024-05-07 08:10:00|80.52|78.32|80.42|78.22|80.52|78.32|80.28|78.08|0
1715069700000|2024-05-07 08:15:00|80.48|78.28|79.55|77.35|80.48|78.28|79.55|77.35|0
1715070000000|2024-05-07 08:20:00|79.48|77.28|79.08|76.88|79.55|77.35|79.02|76.82|0
1715070300000|2024-05-07 08:25:00|79.05|76.85|79.35|77.15|79.41|77.21|79.05|76.85|0
1715070600000|2024-05-07 08:30:00|79.41|77.21|79.01|76.81|79.41|77.21|79.01|76.81|0
1715070900000|2024-05-07 08:35:00|78.95|76.75|78.55|76.35|79.08|76.88|78.35|76.15|0
1715071200000|2024-05-07 08:40:00|78.62|76.42|78.29|76.09|78.68|76.48|78.22|76.02|0
1715071500000|2024-05-07 08:45:00|78.35|76.15|78.42|76.22|78.55|76.35|78.22|76.02|0
1715071800000|2024-05-07 08:50:00|78.35|76.15|78.09|75.89|78.42|76.22|78.09|75.89|0
1715072100000|2024-05-07 08:55:00|78.15|75.95|77.95|75.75|78.15|75.95|77.95|75.75|0
1715072400000|2024-05-07 09:00:00|78.02|75.82|78.05|75.85|78.08|75.88|77.89|75.69|0
1715072700000|2024-05-07 09:05:00|78.08|75.88|77.75|75.55|78.08|75.88|77.75|75.55|0
1715073000000|2024-05-07 09:10:00|77.82|75.62|77.75|75.55|77.88|75.68|77.69|75.49|0
1715073300000|2024-05-07 09:15:00|77.79|75.59|77.88|75.68|78.01|75.81|77.75|75.55|0
1715073600000|2024-05-07 09:20:00|77.82|75.62|78.14|75.94|78.14|75.94|77.82|75.62|0
1715073900000|2024-05-07 09:25:00|78.07|75.87|78.43|76.23|78.53|76.33|78.07|75.87|0
1715074200000|2024-05-07 09:30:00|78.4|76.2|78.86|76.66|78.92|76.72|78.4|76.2|0
1715074500000|2024-05-07 09:35:00|78.79|76.59|78.72|76.52|79.05|76.85|78.72|76.52|0
1715074800000|2024-05-07 09:40:00|78.66|76.46|78.66|76.46|78.86|76.66|78.66|76.46|0
1715075100000|2024-05-07 09:45:00|78.72|76.52|78.79|76.59|79.05|76.85|78.72|76.52|0
1715075400000|2024-05-07 09:50:00|78.82|76.62|78.98|76.78|79.18|76.98|78.82|76.62|0
1715075700000|2024-05-07 09:55:00|78.92|76.72|78.78|76.58|78.98|76.78|78.72|76.52|0
1715076000000|2024-05-07 10:00:00|78.85|76.65|78.58|76.38|78.91|76.71|78.58|76.38|0
1715076300000|2024-05-07 10:05:00|78.52|76.32|78.71|76.51|78.78|76.58|78.45|76.25|0
1715076600000|2024-05-07 10:10:00|78.65|76.45|78.71|76.51|78.71|76.51|78.52|76.32|0
1715076900000|2024-05-07 10:15:00|78.78|76.58|78.91|76.71|78.97|76.77|78.78|76.58|0
1715077200000|2024-05-07 10:20:00|78.84|76.64|78.94|76.74|78.97|76.77|78.58|76.38|0
1715077500000|2024-05-07 10:25:00|78.97|76.77|78.84|76.64|79.04|76.84|78.71|76.51|0
1715077800000|2024-05-07 10:30:00|78.9|76.7|78.77|76.57|79.17|76.97|78.64|76.44|0
1715078100000|2024-05-07 10:35:00|78.84|76.64|78.7|76.5|78.9|76.7|78.5|76.3|0
1715078400000|2024-05-07 10:40:00|78.64|76.44|78.7|76.5|78.83|76.63|78.64|76.44|0
1715078700000|2024-05-07 10:45:00|78.77|76.57|78.76|76.56|78.9|76.7|78.63|76.43|0
1715079000000|2024-05-07 10:50:00|78.73|76.53|78.56|76.36|78.76|76.56|78.43|76.23|0
1715079300000|2024-05-07 10:55:00|78.5|76.3|78.5|76.3|78.56|76.36|78.37|76.17|0
1715079600000|2024-05-07 11:00:00|78.43|76.23|78.76|76.56|78.76|76.56|78.3|76.1|0
1715079900000|2024-05-07 11:05:00|78.82|76.62|78.82|76.62|78.99|76.79|78.49|76.29|0
1715080200000|2024-05-07 11:10:00|78.76|76.56|78.95|76.75|79.15|76.95|78.62|76.42|0
1715080500000|2024-05-07 11:15:00|79.08|76.88|79.21|77.01|79.28|77.08|78.95|76.75|0
1715080800000|2024-05-07 11:20:00|79.15|76.95|79.48|77.28|79.48|77.28|79.15|76.95|0
1715081100000|2024-05-07 11:25:00|79.41|77.21|79.47|77.27|79.54|77.34|79.34|77.14|0
1715081400000|2024-05-07 11:30:00|79.41|77.21|79.34|77.14|79.47|77.27|79.21|77.01|0
1715081700000|2024-05-07 11:35:00|79.27|77.07|79.54|77.34|79.6|77.4|79.21|77.01|0
1715082000000|2024-05-07 11:40:00|79.6|77.4|79.67|77.47|79.74|77.54|79.47|77.27|0
1715082300000|2024-05-07 11:45:00|79.6|77.4|79.67|77.47|79.67|77.47|79.4|77.2|0
1715082600000|2024-05-07 11:50:00|79.73|77.53|79.53|77.33|79.73|77.53|79.33|77.13|0
1715082900000|2024-05-07 11:55:00|79.46|77.26|79.13|76.93|79.53|77.33|79.13|76.93|0
1715083200000|2024-05-07 12:00:00|79.07|76.87|79.06|76.86|79.26|77.06|78.93|76.73|0
1715083500000|2024-05-07 12:05:00|79.13|76.93|79.13|76.93|79.2|77|79|76.8|0
1715083800000|2024-05-07 12:10:00|79.19|76.99|78.93|76.73|79.19|76.99|78.8|76.6|0
1715084100000|2024-05-07 12:15:00|78.86|76.66|78.73|76.53|79.06|76.86|78.73|76.53|0
1715084400000|2024-05-07 12:20:00|78.66|76.46|78.92|76.72|78.92|76.72|78.46|76.26|0
1715084700000|2024-05-07 12:25:00|78.86|76.66|79.12|76.92|79.19|76.99|78.79|76.59|0
1715085000000|2024-05-07 12:30:00|79.15|76.95|78.92|76.72|79.15|76.95|78.86|76.66|0
1715085300000|2024-05-07 12:35:00|78.89|76.69|78.59|76.39|78.99|76.79|78.59|76.39|0
1715085600000|2024-05-07 12:40:00|78.46|76.26|78.13|75.93|78.59|76.39|78.13|75.93|0
1715085900000|2024-05-07 12:45:00|78.06|75.86|78.06|75.86|78.13|75.93|78|75.8|0
1715086200000|2024-05-07 12:50:00|78|75.8|78.06|75.86|78.26|76.06|77.93|75.73|0
1715086500000|2024-05-07 12:55:00|78.12|75.92|77.67|75.47|78.19|75.99|77.6|75.4|0
1715086800000|2024-05-07 13:00:00|77.73|75.53|77.34|75.14|77.8|75.6|77.34|75.14|0
1715087100000|2024-05-07 13:05:00|77.27|75.07|77.01|74.81|77.47|75.27|77.01|74.81|0
1715087400000|2024-05-07 13:10:00|76.95|74.75|77.27|75.07|77.4|75.2|76.88|74.68|0
1715087700000|2024-05-07 13:15:00|77.34|75.14|77.07|74.87|77.66|75.46|76.95|74.75|0
1715088000000|2024-05-07 13:20:00|77.04|74.84|77.01|74.81|77.4|75.2|76.94|74.74|0
1715088300000|2024-05-07 13:25:00|77.07|74.87|76.81|74.61|77.2|75|76.55|74.35|0
1715088600000|2024-05-07 13:30:00|76.75|74.55|76.3|74.1|77.26|75.06|75.78|73.58|0
1715088900000|2024-05-07 13:35:00|76.1|73.9|77.69|75.49|77.76|75.56|75.97|73.77|0
1715089200000|2024-05-07 13:40:00|77.63|75.43|77.76|75.56|77.89|75.69|77.18|74.98|0
1715089500000|2024-05-07 13:45:00|77.63|75.43|78.21|76.01|78.34|76.14|76.92|74.72|0
1715089800000|2024-05-07 13:50:00|78.14|75.94|77.69|75.49|78.4|76.2|77.69|75.49|0
1715090100000|2024-05-07 13:55:00|77.75|75.55|78.6|76.4|78.6|76.4|77.56|75.36|0
1715090400000|2024-05-07 14:00:00|78.47|76.27|78.4|76.2|79.19|76.99|78.14|75.94|0
1715090700000|2024-05-07 14:05:00|78.59|76.39|78.01|75.81|78.59|76.39|77.81|75.61|0
1715091000000|2024-05-07 14:10:00|78.07|75.87|77.23|75.03|78.14|75.94|77.16|74.96|0
1715091300000|2024-05-07 14:15:00|77.29|75.09|77.35|75.15|77.61|75.41|77.23|75.03|0
1715091600000|2024-05-07 14:20:00|77.16|74.96|78.07|75.87|78.33|76.13|77.1|74.9|0
1715091900000|2024-05-07 14:25:00|78.13|75.93|78.26|76.06|78.32|76.12|77.74|75.54|0
1715092200000|2024-05-07 14:30:00|78.39|76.19|78.19|75.99|78.39|76.19|77.87|75.67|0
1715092500000|2024-05-07 14:35:00|78.26|76.06|78.12|75.92|78.26|76.06|77.67|75.47|0
1715092800000|2024-05-07 14:40:00|78.19|75.99|78.25|76.05|78.38|76.18|77.93|75.73|0
1715093100000|2024-05-07 14:45:00|78.19|75.99|77.21|75.01|78.32|76.12|77.21|75.01|0
1715093400000|2024-05-07 14:50:00|77.15|74.95|76.63|74.43|77.28|75.08|76.57|74.37|0
1715093700000|2024-05-07 14:55:00|76.57|74.37|76.51|74.31|76.76|74.56|75.8|73.6|0
1715094000000|2024-05-07 15:00:00|76.39|74.19|76.58|74.38|76.7|74.5|76.19|73.99|0
1715094300000|2024-05-07 15:05:00|76.7|74.5|76.77|74.57|76.89|74.69|76.45|74.25|0
1715094600000|2024-05-07 15:10:00|76.7|74.5|76.51|74.31|76.7|74.5|76.25|74.05|0
1715094900000|2024-05-07 15:15:00|76.44|74.24|76.7|74.5|76.76|74.56|76.25|74.05|0
1715095200000|2024-05-07 15:20:00|76.63|74.43|76.7|74.5|77.21|75.01|76.25|74.05|0
1715095500000|2024-05-07 15:25:00|76.76|74.56|76.82|74.62|76.95|74.75|76.31|74.11|0
1715095800000|2024-05-07 15:30:00|76.89|74.69|77.4|75.2|77.59|75.39|76.57|74.37|0
1715096100000|2024-05-07 15:35:00|77.33|75.13|77.33|75.13|77.53|75.33|76.88|74.68|0
1715096400000|2024-05-07 15:40:00|77.27|75.07|76.69|74.49|77.4|75.2|76.69|74.49|0
1715096700000|2024-05-07 15:45:00|76.82|74.62|76.75|74.55|77.01|74.81|76.43|74.23|0
1715097000000|2024-05-07 15:50:00|76.69|74.49|76.37|74.17|76.69|74.49|76.37|74.17|0
1715097300000|2024-05-07 15:55:00|76.43|74.23|76.62|74.42|77.07|74.87|76.43|74.23|0
1715097600000|2024-05-07 16:00:00|76.68|74.48|76.68|74.48|76.87|74.67|76.55|74.35|0
1715097900000|2024-05-07 16:05:00|76.62|74.42|76.3|74.1|76.74|74.54|76.23|74.03|0
1715098200000|2024-05-07 16:10:00|76.36|74.16|76.68|74.48|76.68|74.48|76.17|73.97|0
1715098500000|2024-05-07 16:15:00|76.74|74.54|76.29|74.09|76.8|74.6|76.29|74.09|0
1715098800000|2024-05-07 16:20:00|76.36|74.16|76.23|74.03|76.67|74.47|76.23|74.03|0
1715099100000|2024-05-07 16:25:00|76.29|74.09|76.42|74.22|76.42|74.22|76.23|74.03|0
1715099400000|2024-05-07 16:30:00|76.35|74.15|77.31|75.11|77.31|75.11|76.35|74.15|0
1715099700000|2024-05-07 16:35:00|77.38|75.18|76.8|74.6|77.44|75.24|76.8|74.6|0
1715100000000|2024-05-07 16:40:00|76.73|74.53|76.92|74.72|77.24|75.04|76.41|74.21|0
1715100300000|2024-05-07 16:45:00|76.99|74.79|76.86|74.66|77.31|75.11|76.86|74.66|0
1715100600000|2024-05-07 16:50:00|76.92|74.72|77.5|75.3|77.89|75.69|76.92|74.72|0
1715100900000|2024-05-07 16:55:00|77.63|75.43|76.07|73.87|77.69|75.49|76.01|73.81|0
1715101200000|2024-05-07 17:00:00|76.01|73.81|75.88|73.68|76.01|73.81|75.43|73.23|0
1715101500000|2024-05-07 17:05:00|75.94|73.74|75.62|73.42|76.07|73.87|75.62|73.42|0
1715101800000|2024-05-07 17:10:00|75.56|73.36|75.62|73.42|75.75|73.55|75.24|73.04|0
1715102100000|2024-05-07 17:15:00|75.56|73.36|75.36|73.16|75.81|73.61|75.3|73.1|0
1715102400000|2024-05-07 17:20:00|75.3|73.1|74.73|72.53|75.3|73.1|74.6|72.4|0
1715102700000|2024-05-07 17:25:00|74.67|72.47|74.73|72.53|74.98|72.78|74.6|72.4|0
1715103000000|2024-05-07 17:30:00|74.79|72.59|74.91|72.71|74.98|72.78|74.35|72.15|0
1715103300000|2024-05-07 17:35:00|74.98|72.78|75.17|72.97|75.29|73.09|74.79|72.59|0
1715103600000|2024-05-07 17:40:00|75.23|73.03|75.54|73.34|75.93|73.73|75.23|73.03|0
1715103900000|2024-05-07 17:45:00|75.61|73.41|77.66|75.46|77.79|75.59|75.35|73.15|0
1715104200000|2024-05-07 17:50:00|78.05|75.85|77.47|75.27|78.05|75.85|76.63|74.43|0
1715104500000|2024-05-07 17:55:00|77.53|75.33|78.31|76.11|78.84|76.64|77.4|75.2|0
1715104800000|2024-05-07 18:00:00|78.18|75.98|77.4|75.2|78.25|76.05|77.33|75.13|0
1715105100000|2024-05-07 18:05:00|77.33|75.13|78.11|75.91|78.57|76.37|77.27|75.07|0
1715105400000|2024-05-07 18:10:00|78.18|75.98|77.78|75.58|78.18|75.98|77.33|75.13|0
1715105700000|2024-05-07 18:15:00|77.91|75.71|78.83|76.63|78.83|76.63|77.78|75.58|0
1715106000000|2024-05-07 18:20:00|78.76|76.56|78.5|76.3|78.96|76.76|78.04|75.84|0
1715106300000|2024-05-07 18:25:00|78.56|76.36|78.83|76.63|79.09|76.89|78.37|76.17|0
1715106600000|2024-05-07 18:30:00|78.76|76.56|79.35|77.15|79.75|77.55|78.5|76.3|0
1715106900000|2024-05-07 18:35:00|79.42|77.22|79.22|77.02|79.75|77.55|78.95|76.75|0
1715107200000|2024-05-07 18:40:00|79.28|77.08|77.04|74.84|79.35|77.15|76.91|74.71|0
1715107500000|2024-05-07 18:45:00|77.1|74.9|77.23|75.03|77.56|75.36|76.97|74.77|0
1715107800000|2024-05-07 18:50:00|77.3|75.1|77.49|75.29|77.82|75.62|77.04|74.84|0
1715108100000|2024-05-07 18:55:00|77.43|75.23|77.1|74.9|77.56|75.36|77.03|74.83|0
1715108400000|2024-05-07 19:00:00|77.03|74.83|77.23|75.03|77.62|75.42|76.9|74.7|0
1715108700000|2024-05-07 19:05:00|77.29|75.09|76.77|74.57|77.36|75.16|76.58|74.38|0
1715109000000|2024-05-07 19:10:00|76.7|74.5|76.77|74.57|77.09|74.89|76.57|74.37|0
1715109300000|2024-05-07 19:15:00|76.83|74.63|77.22|75.02|77.81|75.61|76.83|74.63|0
1715109600000|2024-05-07 19:20:00|77.16|74.96|76.63|74.43|77.35|75.15|76.38|74.18|0
1715109900000|2024-05-07 19:25:00|76.57|74.37|76.7|74.5|76.96|74.76|76.5|74.3|0
1715110200000|2024-05-07 19:30:00|76.63|74.43|77.02|74.82|77.15|74.95|76.57|74.37|0
1715110500000|2024-05-07 19:35:00|76.95|74.75|76.43|74.23|77.02|74.82|76.37|74.17|0
1715110800000|2024-05-07 19:40:00|76.37|74.17|77.08|74.88|77.15|74.95|76.24|74.04|0
1715111100000|2024-05-07 19:45:00|77.02|74.82|76.11|73.91|77.02|74.82|76.11|73.91|0
1715111400000|2024-05-07 19:50:00|75.85|73.65|75.46|73.26|75.85|73.65|75.08|72.88|0
1715111700000|2024-05-07 19:55:00|75.59|73.39|76.62|74.42|76.75|74.55|75.53|73.33|0
1715112000000|2024-05-07 20:00:00|76.88|74.68|76.49|74.29|77.14|74.94|76.43|74.23|0
1715112300000|2024-05-07 20:05:00|76.3|74.1|76.04|73.84|76.3|74.1|75.91|73.71|0
1715112600000|2024-05-07 20:10:00|75.97|73.77|75.97|73.77|76.23|74.03|75.91|73.71|0
1715112900000|2024-05-07 20:15:00|76.07|73.67|76.45|74.05|76.52|74.12|76.01|73.61|0
1715113200000|2024-05-07 20:20:00|76.39|73.99|76.19|73.79|76.39|73.99|76.13|73.73|0
1715113500000|2024-05-07 20:25:00|76.26|73.86|76.39|73.99|76.45|74.05|76.26|73.86|0
1715113800000|2024-05-07 20:30:00|76.45|74.05|76.32|73.92|76.45|74.05|76.26|73.86|0
1715114100000|2024-05-07 20:35:00|76.35|73.95|76.32|73.92|76.38|73.98|76.25|73.85|0
1715114400000|2024-05-07 20:40:00|76.35|73.95|76.32|73.92|76.38|73.98|76.32|73.92|0
1715114700000|2024-05-07 20:45:00|76.38|73.98|76.48|74.08|76.51|74.11|76.31|73.91|0
1715115000000|2024-05-07 20:50:00|76.51|74.11|76.96|74.56|76.96|74.56|76.51|74.11|0
1715115300000|2024-05-07 20:55:00|77.02|74.62|76.93|74.53|77.09|74.69|76.7|74.3|0
1715115600000|2024-05-07 21:00:00|76.72|74.32|76.94|74.54|76.94|74.54|76.72|74.32|0
1715115900000|2024-05-07 21:05:00|76.87|74.47|76.91|74.51|76.93|74.53|76.87|74.47|0
1715116200000|2024-05-07 21:10:00|76.89|74.49|76.83|74.43|76.89|74.49|76.65|74.25|0
1715116500000|2024-05-07 21:15:00|76.84|74.44|76.88|74.48|76.88|74.48|76.84|74.44|0
1715116800000|2024-05-07 21:20:00|76.97|74.57|77.02|74.62|77.1|74.7|76.97|74.57|0
1715117100000|2024-05-07 21:25:00|77.01|74.61|77.02|74.62|77.03|74.63|77.01|74.61|0
1715117400000|2024-05-07 21:30:00|77.03|74.63|77.03|74.63|77.07|74.67|76.97|74.57|0
1715117700000|2024-05-07 21:35:00|77.02|74.62|77|74.6|77.06|74.66|76.99|74.59|0
1715118000000|2024-05-07 21:40:00|76.94|74.54|76.97|74.57|76.97|74.57|76.94|74.54|0
1715118300000|2024-05-07 21:45:00|76.91|74.51|76.97|74.57|76.97|74.57|76.91|74.51|0
1715118600000|2024-05-07 21:50:00|76.91|74.51|76.99|74.59|76.99|74.59|76.8|74.4|0
1715118900000|2024-05-07 21:55:00|76.97|74.57|76.86|74.46|76.99|74.59|76.86|74.46|0
1715119200000|2024-05-07 22:00:00|77.03|74.63|77.36|74.96|77.49|75.09|76.87|74.47|0
1715119500000|2024-05-07 22:05:00|77.39|74.99|77.71|75.31|77.84|75.44|77.26|74.86|0
1715119800000|2024-05-07 22:10:00|77.65|75.25|77.38|74.98|77.71|75.31|77.38|74.98|0
1715120100000|2024-05-07 22:15:00|77.32|74.92|77.32|74.92|77.38|74.98|77.25|74.85|0
1715120400000|2024-05-07 22:20:00|77.25|74.85|77.12|74.72|77.25|74.85|76.99|74.59|0
1715120700000|2024-05-07 22:25:00|77.09|74.69|76.86|74.46|77.12|74.72|76.86|74.46|0
1715121000000|2024-05-07 22:30:00|76.79|74.39|76.6|74.2|76.86|74.46|76.6|74.2|0
1715121300000|2024-05-07 22:35:00|76.57|74.17|76.53|74.13|76.66|74.26|76.47|74.07|0
1715121600000|2024-05-07 22:40:00|76.47|74.07|76.66|74.26|76.72|74.32|76.43|74.03|0
1715121900000|2024-05-07 22:45:00|76.72|74.32|76.53|74.13|76.72|74.32|76.4|74|0
1715122200000|2024-05-07 22:50:00|76.5|74.1|76.33|73.93|76.53|74.13|76.27|73.87|0
1715122500000|2024-05-07 22:55:00|76.3|73.9|76.26|73.86|76.4|74|76.26|73.86|0
1715122800000|2024-05-07 23:00:00|76.33|73.93|76.52|74.12|76.52|74.12|76.2|73.8|0
1715123100000|2024-05-07 23:05:00|76.46|74.06|76.07|73.67|76.46|74.06|76|73.6|0
1715123400000|2024-05-07 23:10:00|76|73.6|76.13|73.73|76.13|73.73|75.94|73.54|0
1715123700000|2024-05-07 23:15:00|76.1|73.7|76.06|73.66|76.19|73.79|75.94|73.54|0
1715124000000|2024-05-07 23:20:00|76|73.6|76.06|73.66|76.06|73.66|75.97|73.57|0
1715124300000|2024-05-07 23:25:00|76|73.6|76.32|73.92|76.38|73.98|76|73.6|0
1715124600000|2024-05-07 23:30:00|76.38|73.98|76.44|74.04|76.45|74.05|76.32|73.92|0
1715124900000|2024-05-07 23:35:00|76.48|74.08|76.38|73.98|76.64|74.24|76.31|73.91|0
1715125200000|2024-05-07 23:40:00|76.31|73.91|76.38|73.98|76.44|74.04|76.31|73.91|0
1715125500000|2024-05-07 23:45:00|76.44|74.04|76.37|73.97|76.5|74.1|76.37|73.97|0
1715125800000|2024-05-07 23:50:00|76.44|74.04|76.24|73.84|76.44|74.04|76.11|73.71|0
1715126100000|2024-05-07 23:55:00|76.31|73.91|76.37|73.97|76.44|74.04|76.31|73.91|0
1715126400000|2024-05-08 00:00:00|76.31|73.91|76.27|73.87|76.31|73.91|75.85|73.45|0
1715126700000|2024-05-08 00:05:00|76.3|73.9|76.24|73.84|76.43|74.03|76.17|73.77|0
1715127000000|2024-05-08 00:10:00|76.17|73.77|76.11|73.71|76.3|73.9|75.91|73.51|0
1715127300000|2024-05-08 00:15:00|76.01|73.81|77.04|74.84|77.17|74.97|76.01|73.81|0
1715127600000|2024-05-08 00:20:00|77.11|74.91|77.1|74.9|77.23|75.03|76.98|74.78|0
1715127900000|2024-05-08 00:25:00|77.17|74.97|77.23|75.03|77.23|75.03|77.1|74.9|0
1715128200000|2024-05-08 00:30:00|77.17|74.97|77.36|75.16|77.42|75.22|77.1|74.9|0
1715128500000|2024-05-08 00:35:00|77.42|75.22|77.36|75.16|77.49|75.29|77.29|75.09|0
1715128800000|2024-05-08 00:40:00|77.29|75.09|77.45|75.25|77.49|75.29|77.29|75.09|0
1715129100000|2024-05-08 00:45:00|77.42|75.22|77.42|75.22|77.55|75.35|77.35|75.15|0
1715129400000|2024-05-08 00:50:00|77.48|75.28|77.35|75.15|77.48|75.28|77.29|75.09|0
1715129700000|2024-05-08 00:55:00|77.42|75.22|77.22|75.02|77.42|75.22|77.22|75.02|0
1715130000000|2024-05-08 01:00:00|77.28|75.08|77.41|75.21|77.48|75.28|77.28|75.08|0
1715130300000|2024-05-08 01:05:00|77.35|75.15|77.35|75.15|77.35|75.15|77.22|75.02|0
1715130600000|2024-05-08 01:10:00|77.28|75.08|77.15|74.95|77.35|75.15|77.15|74.95|0
1715130900000|2024-05-08 01:15:00|77.08|74.88|77.15|74.95|77.15|74.95|76.89|74.69|0
1715131200000|2024-05-08 01:20:00|77.21|75.01|77.53|75.33|77.53|75.33|77.21|75.01|0
1715131500000|2024-05-08 01:25:00|77.47|75.27|77.34|75.14|77.53|75.33|77.27|75.07|0
1715131800000|2024-05-08 01:30:00|77.37|75.17|77.27|75.07|77.47|75.27|77.27|75.07|0
1715132100000|2024-05-08 01:35:00|77.34|75.14|77.46|75.26|77.53|75.33|77.34|75.14|0
1715132400000|2024-05-08 01:40:00|77.53|75.33|77.27|75.07|77.53|75.33|77.27|75.07|0
1715132700000|2024-05-08 01:45:00|77.33|75.13|77.46|75.26|77.53|75.33|77.33|75.13|0
1715133000000|2024-05-08 01:50:00|77.52|75.32|77.65|75.45|77.65|75.45|77.46|75.26|0
1715133300000|2024-05-08 01:55:00|77.62|75.42|77.59|75.39|77.72|75.52|77.52|75.32|0
1715133600000|2024-05-08 02:00:00|77.65|75.45|77.39|75.19|77.65|75.45|77.32|75.12|0
1715133900000|2024-05-08 02:05:00|77.45|75.25|77.65|75.45|77.65|75.45|77.39|75.19|0
1715134200000|2024-05-08 02:10:00|77.58|75.38|77.55|75.35|77.65|75.45|77.52|75.32|0
1715134500000|2024-05-08 02:15:00|77.52|75.32|77.77|75.57|77.84|75.64|77.52|75.32|0
1715134800000|2024-05-08 02:20:00|77.84|75.64|77.64|75.44|77.84|75.64|77.58|75.38|0
1715135100000|2024-05-08 02:25:00|77.58|75.38|77.64|75.44|77.71|75.51|77.58|75.38|0
1715135400000|2024-05-08 02:30:00|77.61|75.41|77.9|75.7|77.9|75.7|77.57|75.37|0
1715135700000|2024-05-08 02:35:00|77.83|75.63|77.83|75.63|77.96|75.76|77.77|75.57|0
1715136000000|2024-05-08 02:40:00|77.9|75.7|77.96|75.76|78.22|76.02|77.9|75.7|0
1715136300000|2024-05-08 02:45:00|77.89|75.69|77.89|75.69|78.09|75.89|77.76|75.56|0
1715136600000|2024-05-08 02:50:00|77.83|75.63|77.83|75.63|77.89|75.69|77.83|75.63|0
1715136900000|2024-05-08 02:55:00|77.76|75.56|77.69|75.49|77.76|75.56|77.69|75.49|0
1715137200000|2024-05-08 03:00:00|77.63|75.43|77.69|75.49|77.76|75.56|77.63|75.43|0
1715137500000|2024-05-08 03:05:00|77.73|75.53|77.82|75.62|77.89|75.69|77.63|75.43|0
1715137800000|2024-05-08 03:10:00|77.85|75.65|77.82|75.62|77.85|75.65|77.72|75.52|0
1715138100000|2024-05-08 03:15:00|77.75|75.55|77.75|75.55|77.75|75.55|77.69|75.49|0
1715138400000|2024-05-08 03:20:00|77.82|75.62|77.94|75.74|77.94|75.74|77.75|75.55|0
1715138700000|2024-05-08 03:25:00|78.01|75.81|77.81|75.61|78.01|75.81|77.81|75.61|0
1715139000000|2024-05-08 03:30:00|77.88|75.68|77.68|75.48|77.88|75.68|77.68|75.48|0
1715139300000|2024-05-08 03:35:00|77.61|75.41|77.55|75.35|77.68|75.48|77.55|75.35|0
1715139600000|2024-05-08 03:40:00|77.48|75.28|77.29|75.09|77.55|75.35|77.16|74.96|0
1715139900000|2024-05-08 03:45:00|77.35|75.15|77.54|75.34|77.61|75.41|77.29|75.09|0
1715140200000|2024-05-08 03:50:00|77.48|75.28|77.54|75.34|77.61|75.41|77.41|75.21|0
1715140500000|2024-05-08 03:55:00|77.61|75.41|77.6|75.4|77.74|75.54|77.54|75.34|0
1715140800000|2024-05-08 04:00:00|77.67|75.47|77.6|75.4|77.67|75.47|77.6|75.4|0
1715141100000|2024-05-08 04:05:00|77.64|75.44|77.54|75.34|77.67|75.47|77.54|75.34|0
1715141400000|2024-05-08 04:10:00|77.6|75.4|77.6|75.4|77.67|75.47|77.53|75.33|0
1715141700000|2024-05-08 04:15:00|77.53|75.33|77.66|75.46|77.66|75.46|77.53|75.33|0
1715142000000|2024-05-08 04:20:00|77.73|75.53|77.73|75.53|77.73|75.53|77.73|75.53|0
1715142300000|2024-05-08 04:25:00|77.66|75.46|77.72|75.52|77.79|75.59|77.66|75.46|0
1715142600000|2024-05-08 04:30:00|77.79|75.59|78.11|75.91|78.11|75.91|77.72|75.52|0
1715142900000|2024-05-08 04:35:00|78.05|75.85|77.92|75.72|78.05|75.85|77.85|75.65|0
1715143200000|2024-05-08 04:40:00|77.85|75.65|77.78|75.58|77.92|75.72|77.78|75.58|0
1715143500000|2024-05-08 04:45:00|77.85|75.65|77.78|75.58|77.85|75.65|77.78|75.58|0
1715143800000|2024-05-08 04:50:00|77.85|75.65|77.78|75.58|77.85|75.65|77.71|75.51|0
1715144100000|2024-05-08 04:55:00|77.84|75.64|78.04|75.84|78.1|75.9|77.84|75.64|0
1715144400000|2024-05-08 05:00:00|78.1|75.9|78.1|75.9|78.23|76.03|77.91|75.71|0
1715144700000|2024-05-08 05:05:00|78.04|75.84|77.97|75.77|78.1|75.9|77.9|75.7|0
1715145000000|2024-05-08 05:10:00|78.03|75.83|78.1|75.9|78.1|75.9|77.9|75.7|0
1715145300000|2024-05-08 05:15:00|78.16|75.96|78.03|75.83|78.16|75.96|78.03|75.83|0
1715145600000|2024-05-08 05:20:00|78.1|75.9|78.23|76.03|78.23|76.03|78.03|75.83|0
1715145900000|2024-05-08 05:25:00|78.16|75.96|78.09|75.89|78.16|75.96|78.03|75.83|0
1715146200000|2024-05-08 05:30:00|78.06|75.86|77.83|75.63|78.13|75.93|77.83|75.63|0
1715146500000|2024-05-08 05:35:00|77.89|75.69|77.96|75.76|77.96|75.76|77.76|75.56|0
1715146800000|2024-05-08 05:40:00|78.02|75.82|77.83|75.63|78.02|75.82|77.69|75.49|0
1715147100000|2024-05-08 05:45:00|77.79|75.59|77.79|75.59|77.89|75.69|77.76|75.56|0
1715147400000|2024-05-08 05:50:00|77.76|75.56|77.43|75.23|77.76|75.56|77.43|75.23|0
1715147700000|2024-05-08 05:55:00|77.5|75.3|77.49|75.29|77.56|75.36|77.43|75.23|0
1715148000000|2024-05-08 06:00:00|77.43|75.23|77.43|75.23|77.62|75.42|77.43|75.23|0
1715148300000|2024-05-08 06:05:00|77.49|75.29|77.62|75.42|77.62|75.42|77.23|75.03|0
1715148600000|2024-05-08 06:10:00|77.55|75.35|77.55|75.35|77.62|75.42|77.49|75.29|0
1715148900000|2024-05-08 06:15:00|77.49|75.29|77.62|75.42|77.75|75.55|77.42|75.22|0
1715149200000|2024-05-08 06:20:00|77.65|75.45|77.94|75.74|78.07|75.87|77.62|75.42|0
1715149500000|2024-05-08 06:25:00|78.01|75.81|77.55|75.35|78.01|75.81|77.55|75.35|0
1715149800000|2024-05-08 06:30:00|77.58|75.38|77.35|75.15|77.74|75.54|77.35|75.15|0
1715150100000|2024-05-08 06:35:00|77.32|75.12|77.22|75.02|77.35|75.15|77.15|74.95|0
1715150400000|2024-05-08 06:40:00|77.15|74.95|77.25|75.05|77.35|75.15|77.09|74.89|0
1715150700000|2024-05-08 06:45:00|77.28|75.08|77.28|75.08|77.35|75.15|77.25|75.05|0
1715151000000|2024-05-08 06:50:00|77.21|75.01|77.34|75.14|77.47|75.27|77.21|75.01|0
1715151300000|2024-05-08 06:55:00|77.28|75.08|77.34|75.14|77.47|75.27|77.28|75.08|0
1715151600000|2024-05-08 07:00:00|77.28|75.08|77.01|74.81|77.28|75.08|76.76|74.56|0
1715151900000|2024-05-08 07:05:00|77.08|74.88|76.95|74.75|77.5|75.3|76.95|74.75|0
1715152200000|2024-05-08 07:10:00|76.98|74.78|76.82|74.62|77.01|74.81|76.69|74.49|0
1715152500000|2024-05-08 07:15:00|76.75|74.55|76.49|74.29|76.88|74.68|76.43|74.23|0
1715152800000|2024-05-08 07:20:00|76.43|74.23|76.36|74.16|76.56|74.36|76.17|73.97|0
1715153100000|2024-05-08 07:25:00|76.3|74.1|76.42|74.22|76.49|74.29|76.3|74.1|0
1715153400000|2024-05-08 07:30:00|76.36|74.16|76.36|74.16|76.42|74.22|76.17|73.97|0
1715153700000|2024-05-08 07:35:00|76.29|74.09|76.65|74.45|76.68|74.48|76.29|74.09|0
1715154000000|2024-05-08 07:40:00|76.68|74.48|76.55|74.35|76.74|74.54|76.55|74.35|0
1715154300000|2024-05-08 07:45:00|76.61|74.41|76.8|74.6|76.8|74.6|76.55|74.35|0
1715154600000|2024-05-08 07:50:00|76.74|74.54|76.93|74.73|77|74.8|76.67|74.47|0
1715154900000|2024-05-08 07:55:00|76.87|74.67|77.06|74.86|77.12|74.92|76.86|74.66|0
1715155200000|2024-05-08 08:00:00|77.12|74.92|77.19|74.99|77.32|75.12|77.06|74.86|0
1715155500000|2024-05-08 08:05:00|77.25|75.05|77.31|75.11|77.44|75.24|77.12|74.92|0
1715155800000|2024-05-08 08:10:00|77.25|75.05|77.18|74.98|77.7|75.5|77.05|74.85|0
1715156100000|2024-05-08 08:15:00|77.12|74.92|77.18|74.98|77.31|75.11|77.05|74.85|0
1715156400000|2024-05-08 08:20:00|77.24|75.04|76.72|74.52|77.31|75.11|76.72|74.52|0
1715156700000|2024-05-08 08:25:00|76.79|74.59|76.79|74.59|76.79|74.59|76.53|74.33|0
1715157000000|2024-05-08 08:30:00|76.72|74.52|76.91|74.71|77.11|74.91|76.72|74.52|0
1715157300000|2024-05-08 08:35:00|76.98|74.78|77.37|75.17|77.47|75.27|76.98|74.78|0
1715157600000|2024-05-08 08:40:00|77.43|75.23|77.62|75.42|77.63|75.43|77.4|75.2|0
1715157900000|2024-05-08 08:45:00|77.56|75.36|77.56|75.36|77.62|75.42|77.36|75.16|0
1715158200000|2024-05-08 08:50:00|77.62|75.42|77.62|75.42|77.69|75.49|77.49|75.29|0
1715158500000|2024-05-08 08:55:00|77.59|75.39|77.68|75.48|77.88|75.68|77.52|75.32|0
1715158800000|2024-05-08 09:00:00|77.75|75.55|77.52|75.32|77.81|75.61|77.42|75.22|0
1715159100000|2024-05-08 09:05:00|77.55|75.35|76.73|74.53|77.77|75.57|76.73|74.53|0
1715159400000|2024-05-08 09:10:00|76.8|74.6|76.73|74.53|76.8|74.6|76.66|74.46|0
1715159700000|2024-05-08 09:15:00|76.66|74.46|76.92|74.72|76.99|74.79|76.66|74.46|0
1715160000000|2024-05-08 09:20:00|76.86|74.66|77.05|74.85|77.18|74.98|76.86|74.66|0
1715160300000|2024-05-08 09:25:00|76.99|74.79|76.92|74.72|77.05|74.85|76.85|74.65|0
1715160600000|2024-05-08 09:30:00|76.98|74.78|76.79|74.59|77.05|74.85|76.79|74.59|0
1715160900000|2024-05-08 09:35:00|76.85|74.65|76.46|74.26|76.85|74.65|76.46|74.26|0
1715161200000|2024-05-08 09:40:00|76.53|74.33|76.39|74.19|76.65|74.45|76.39|74.19|0
1715161500000|2024-05-08 09:45:00|76.46|74.26|76.13|73.93|76.52|74.32|76.13|73.93|0
1715161800000|2024-05-08 09:50:00|76.2|74|76.26|74.06|76.39|74.19|76.13|73.93|0
1715162100000|2024-05-08 09:55:00|76.33|74.13|76.58|74.38|76.65|74.45|76.33|74.13|0
1715162400000|2024-05-08 10:00:00|76.65|74.45|76.61|74.41|77.23|75.03|76.61|74.41|0
1715162700000|2024-05-08 10:05:00|76.65|74.45|77.03|74.83|77.03|74.83|76.45|74.25|0
1715163000000|2024-05-08 10:10:00|77.1|74.9|77.03|74.83|77.23|75.03|76.97|74.77|0
1715163300000|2024-05-08 10:15:00|77.1|74.9|76.83|74.63|77.16|74.96|76.77|74.57|0
1715163600000|2024-05-08 10:20:00|76.77|74.57|76.57|74.37|76.9|74.7|76.57|74.37|0
1715163900000|2024-05-08 10:25:00|76.64|74.44|76.57|74.37|76.64|74.44|76.31|74.11|0
1715164200000|2024-05-08 10:30:00|76.51|74.31|77.09|74.89|77.09|74.89|76.38|74.18|0
1715164500000|2024-05-08 10:35:00|77.15|74.95|76.89|74.69|77.61|75.41|76.89|74.69|0
1715164800000|2024-05-08 10:40:00|76.96|74.76|77.02|74.82|77.09|74.89|76.95|74.75|0
1715165100000|2024-05-08 10:45:00|77.08|74.88|76.82|74.62|77.15|74.95|76.69|74.49|0
1715165400000|2024-05-08 10:50:00|76.89|74.69|76.82|74.62|76.95|74.75|76.76|74.56|0
1715165700000|2024-05-08 10:55:00|77.02|74.82|77.93|75.73|77.93|75.73|76.95|74.75|0
1715166000000|2024-05-08 11:00:00|77.8|75.6|77.93|75.73|78.26|76.06|77.8|75.6|0
1715166300000|2024-05-08 11:05:00|77.86|75.66|78.32|76.12|78.71|76.51|77.79|75.59|0
1715166600000|2024-05-08 11:10:00|78.25|76.05|78.45|76.25|79.04|76.84|78.05|75.85|0
1715166900000|2024-05-08 11:15:00|78.51|76.31|78.68|76.48|78.91|76.71|78.32|76.12|0
1715167200000|2024-05-08 11:20:00|78.71|76.51|78.77|76.57|78.78|76.58|78.51|76.31|0
1715167500000|2024-05-08 11:25:00|78.84|76.64|78.91|76.71|78.97|76.77|78.71|76.51|0
1715167800000|2024-05-08 11:30:00|78.94|76.74|78.84|76.64|79.17|76.97|78.77|76.57|0
1715168100000|2024-05-08 11:35:00|78.9|76.7|79.1|76.9|79.43|77.23|78.77|76.57|0
1715168400000|2024-05-08 11:40:00|79.17|76.97|78.57|76.37|79.17|76.97|78.57|76.37|0
1715168700000|2024-05-08 11:45:00|78.54|76.34|78.57|76.37|78.7|76.5|78.43|76.23|0
1715169000000|2024-05-08 11:50:00|78.63|76.43|78.83|76.63|78.9|76.7|78.34|76.14|0
1715169300000|2024-05-08 11:55:00|78.9|76.7|78.96|76.76|79.09|76.89|78.83|76.63|0
1715169600000|2024-05-08 12:00:00|79.03|76.83|79.09|76.89|79.42|77.22|78.89|76.69|0
1715169900000|2024-05-08 12:05:00|79.02|76.82|79.49|77.29|79.55|77.35|78.96|76.76|0
1715170200000|2024-05-08 12:10:00|79.42|77.22|80.76|78.56|80.76|78.56|79.35|77.15|0
1715170500000|2024-05-08 12:15:00|80.9|78.7|80.95|78.75|81.5|79.3|80.17|77.97|0
1715170800000|2024-05-08 12:20:00|81.02|78.82|81.09|78.89|81.49|79.29|80.68|78.48|0
1715171100000|2024-05-08 12:25:00|81.02|78.82|81.7|79.5|81.77|79.57|80.88|78.68|0
1715171400000|2024-05-08 12:30:00|81.63|79.43|81.35|79.15|81.63|79.43|81.15|78.95|0
1715171700000|2024-05-08 12:35:00|81.42|79.22|82.79|80.59|82.93|80.73|81.42|79.22|0
1715172000000|2024-05-08 12:40:00|82.93|80.73|81.9|79.7|82.93|80.73|81.69|79.49|0
1715172300000|2024-05-08 12:45:00|81.83|79.63|81.96|79.76|82.17|79.97|81.76|79.56|0
1715172600000|2024-05-08 12:50:00|82.03|79.83|82.1|79.9|82.1|79.9|81.55|79.35|0
1715172900000|2024-05-08 12:55:00|82.03|79.83|81.55|79.35|82.03|79.83|81.41|79.21|0
1715173200000|2024-05-08 13:00:00|81.48|79.28|81.61|79.41|81.75|79.55|81.21|79.01|0
1715173500000|2024-05-08 13:05:00|81.55|79.35|81.54|79.34|81.68|79.48|81.2|79|0
1715173800000|2024-05-08 13:10:00|81.61|79.41|81.34|79.14|81.68|79.48|81.34|79.14|0
1715174100000|2024-05-08 13:15:00|81.41|79.21|81.68|79.48|81.68|79.48|81.2|79|0
1715174400000|2024-05-08 13:20:00|81.61|79.41|81.88|79.68|81.88|79.68|81.61|79.41|0
1715174700000|2024-05-08 13:25:00|81.81|79.61|82.01|79.81|82.08|79.88|81.33|79.13|0
1715175000000|2024-05-08 13:30:00|82.15|79.95|80.92|78.72|82.15|79.95|80.59|78.39|0
1715175300000|2024-05-08 13:35:00|80.99|78.79|80.18|77.98|81.53|79.33|80.11|77.91|0
1715175600000|2024-05-08 13:40:00|80.25|78.05|80.31|78.11|81.12|78.92|80.25|78.05|0
1715175900000|2024-05-08 13:45:00|80.24|78.04|79.04|76.84|80.31|78.11|78.97|76.77|0
1715176200000|2024-05-08 13:50:00|79.17|76.97|79.52|77.32|79.86|77.66|78.97|76.77|0
1715176500000|2024-05-08 13:55:00|79.59|77.39|78.53|76.33|79.72|77.52|78.53|76.33|0
1715176800000|2024-05-08 14:00:00|78.4|76.2|78.4|76.2|78.93|76.73|78|75.8|0
1715177100000|2024-05-08 14:05:00|78.33|76.13|79.06|76.86|79.13|76.93|78.33|76.13|0
1715177400000|2024-05-08 14:10:00|78.99|76.79|79.32|77.12|79.59|77.39|78.59|76.39|0
1715177700000|2024-05-08 14:15:00|79.26|77.06|78.72|76.52|79.39|77.19|78.46|76.26|0
1715178000000|2024-05-08 14:20:00|78.79|76.59|77.73|75.53|78.79|76.59|77.4|75.2|0
1715178300000|2024-05-08 14:25:00|77.67|75.47|77.4|75.2|77.73|75.53|76.88|74.68|0
1715178600000|2024-05-08 14:30:00|77.27|75.07|77.53|75.33|77.66|75.46|77.21|75.01|0
1715178900000|2024-05-08 14:35:00|77.47|75.27|77.6|75.4|77.93|75.73|77.4|75.2|0
1715179200000|2024-05-08 14:40:00|77.53|75.33|76.6|74.4|77.9|75.7|76.47|74.27|0
1715179500000|2024-05-08 14:45:00|76.54|74.34|75.44|73.24|76.67|74.47|75.05|72.85|0
1715179800000|2024-05-08 14:50:00|75.37|73.17|75.56|73.36|75.82|73.62|75.31|73.11|0
1715180100000|2024-05-08 14:55:00|75.5|73.3|75.88|73.68|76.27|74.07|75.5|73.3|0
1715180400000|2024-05-08 15:00:00|75.82|73.62|76.08|73.88|76.21|74.01|75.18|72.98|0
1715180700000|2024-05-08 15:05:00|76.14|73.94|76.59|74.39|76.72|74.52|75.95|73.75|0
1715181000000|2024-05-08 15:10:00|76.53|74.33|76.92|74.72|77.05|74.85|76.46|74.26|0
1715181300000|2024-05-08 15:15:00|76.98|74.78|76.98|74.78|77.77|75.57|76.85|74.65|0
1715181600000|2024-05-08 15:20:00|77.04|74.84|76.85|74.65|77.37|75.17|76.78|74.58|0
1715181900000|2024-05-08 15:25:00|76.78|74.58|76.85|74.65|76.85|74.65|76.39|74.19|0
1715182200000|2024-05-08 15:30:00|76.78|74.58|76.71|74.51|77.17|74.97|76.26|74.06|0
1715182500000|2024-05-08 15:35:00|76.65|74.45|77.04|74.84|77.1|74.9|76.58|74.38|0
1715182800000|2024-05-08 15:40:00|77.1|74.9|77.43|75.23|77.56|75.36|76.78|74.58|0
1715183100000|2024-05-08 15:45:00|77.49|75.29|77.23|75.03|77.82|75.62|77.23|75.03|0
1715183400000|2024-05-08 15:50:00|77.16|74.96|77.29|75.09|77.42|75.22|76.9|74.7|0
1715183700000|2024-05-08 15:55:00|77.36|75.16|77.42|75.22|77.62|75.42|76.96|74.76|0
1715184000000|2024-05-08 16:00:00|77.36|75.16|77.16|74.96|77.75|75.55|76.83|74.63|0
1715184300000|2024-05-08 16:05:00|77.09|74.89|77.35|75.15|77.42|75.22|77.03|74.83|0
1715184600000|2024-05-08 16:10:00|77.29|75.09|77.22|75.02|77.74|75.54|77.09|74.89|0
1715184900000|2024-05-08 16:15:00|77.28|75.08|76.7|74.5|77.35|75.15|76.7|74.5|0
1715185200000|2024-05-08 16:20:00|76.63|74.43|77.28|75.08|77.35|75.15|76.63|74.43|0
1715185500000|2024-05-08 16:25:00|77.22|75.02|77.34|75.14|77.41|75.21|76.89|74.69|0
1715185800000|2024-05-08 16:30:00|77.28|75.08|77.6|75.4|77.74|75.54|77.28|75.08|0
1715186100000|2024-05-08 16:35:00|77.67|75.47|78.13|75.93|78.79|76.59|77.67|75.47|0
1715186400000|2024-05-08 16:40:00|78.06|75.86|78|75.8|78.19|75.99|77.6|75.4|0
1715186700000|2024-05-08 16:45:00|78.06|75.86|77.4|75.2|78.06|75.86|77.01|74.81|0
1715187000000|2024-05-08 16:50:00|77.47|75.27|77.66|75.46|77.93|75.73|77.4|75.2|0
1715187300000|2024-05-08 16:55:00|77.73|75.53|77.86|75.66|78.12|75.92|77.46|75.26|0
1715187600000|2024-05-08 17:00:00|77.92|75.72|77.53|75.33|79.25|77.05|77.33|75.13|0
1715187900000|2024-05-08 17:05:00|77.59|75.39|77.85|75.65|77.85|75.65|77.26|75.06|0
1715188200000|2024-05-08 17:10:00|77.99|75.79|77.79|75.59|78.38|76.18|77.59|75.39|0
1715188500000|2024-05-08 17:15:00|77.85|75.65|78.11|75.91|78.11|75.91|77.65|75.45|0
1715188800000|2024-05-08 17:20:00|78.05|75.85|78.84|76.64|79.04|76.84|77.98|75.78|0
1715189100000|2024-05-08 17:25:00|78.71|76.51|78.71|76.51|78.84|76.64|78.37|76.17|0
1715189400000|2024-05-08 17:30:00|78.84|76.64|78.44|76.24|78.9|76.7|78.11|75.91|0
1715189700000|2024-05-08 17:35:00|78.37|76.17|78.5|76.3|78.7|76.5|78.17|75.97|0
1715190000000|2024-05-08 17:40:00|78.57|76.37|77.45|75.25|78.7|76.5|77.45|75.25|0
1715190300000|2024-05-08 17:45:00|77.51|75.31|77.25|75.05|77.64|75.44|77.12|74.92|0
1715190600000|2024-05-08 17:50:00|77.18|74.98|77.05|74.85|77.38|75.18|76.92|74.72|0
1715190900000|2024-05-08 17:55:00|77.12|74.92|76.66|74.46|77.12|74.92|76.59|74.39|0
1715191200000|2024-05-08 18:00:00|76.59|74.39|76.53|74.33|76.66|74.46|76.27|74.07|0
1715191500000|2024-05-08 18:05:00|76.59|74.39|76.33|74.13|77.05|74.85|76.33|74.13|0
1715191800000|2024-05-08 18:10:00|76.26|74.06|76.07|73.87|76.52|74.32|75.94|73.74|0
1715192100000|2024-05-08 18:15:00|76.13|73.93|76.07|73.87|76.2|74|75.81|73.61|0
1715192400000|2024-05-08 18:20:00|75.94|73.74|76.78|74.58|76.91|74.71|75.94|73.74|0
1715192700000|2024-05-08 18:25:00|76.84|74.64|76.06|73.86|76.91|74.71|76|73.8|0
1715193000000|2024-05-08 18:30:00|76.13|73.93|76.06|73.86|76.32|74.12|75.74|73.54|0
1715193300000|2024-05-08 18:35:00|76.13|73.93|76.19|73.99|76.58|74.38|76.06|73.86|0
1715193600000|2024-05-08 18:40:00|76.12|73.92|76.32|74.12|76.64|74.44|75.93|73.73|0
1715193900000|2024-05-08 18:45:00|76.38|74.18|76.25|74.05|76.51|74.31|75.99|73.79|0
1715194200000|2024-05-08 18:50:00|76.31|74.11|76.51|74.31|76.57|74.37|76.25|74.05|0
1715194500000|2024-05-08 18:55:00|76.57|74.37|76.76|74.56|77.03|74.83|76.31|74.11|0
1715194800000|2024-05-08 19:00:00|76.96|74.76|77.22|75.02|77.88|75.68|76.89|74.69|0
1715195100000|2024-05-08 19:05:00|77.15|74.95|76.83|74.63|77.41|75.21|76.76|74.56|0
1715195400000|2024-05-08 19:10:00|76.76|74.56|76.69|74.49|77.09|74.89|76.56|74.36|0
1715195700000|2024-05-08 19:15:00|76.76|74.56|76.04|73.84|76.95|74.75|75.98|73.78|0
1715196000000|2024-05-08 19:20:00|75.98|73.78|75.65|73.45|76.24|74.04|75.59|73.39|0
1715196300000|2024-05-08 19:25:00|75.72|73.52|76.04|73.84|76.04|73.84|75.65|73.45|0
1715196600000|2024-05-08 19:30:00|75.97|73.77|75.72|73.52|76.04|73.84|75.46|73.26|0
1715196900000|2024-05-08 19:35:00|75.65|73.45|75.91|73.71|75.97|73.77|75.65|73.45|0
1715197200000|2024-05-08 19:40:00|75.97|73.77|75.65|73.45|76.04|73.84|75.52|73.32|0
1715197500000|2024-05-08 19:45:00|75.71|73.51|75.2|73|75.71|73.51|75.07|72.87|0
1715197800000|2024-05-08 19:50:00|75.13|72.93|75.45|73.25|75.77|73.57|75.07|72.87|0
1715198100000|2024-05-08 19:55:00|75.58|73.38|76.09|73.89|76.09|73.89|75.06|72.86|0
1715198400000|2024-05-08 20:00:00|76.29|74.09|76.61|74.41|76.8|74.6|76.22|74.02|0
1715198700000|2024-05-08 20:05:00|76.67|74.47|76.61|74.41|77|74.8|76.61|74.41|0
1715199000000|2024-05-08 20:10:00|76.67|74.47|77.13|74.93|77.13|74.93|76.61|74.41|0
1715199300000|2024-05-08 20:15:00|77.23|74.83|77.29|74.89|77.36|74.96|77.1|74.7|0
1715199600000|2024-05-08 20:20:00|77.22|74.82|77.03|74.63|77.22|74.82|77.03|74.63|0
1715199900000|2024-05-08 20:25:00|77.09|74.69|77.09|74.69|77.09|74.69|76.96|74.56|0
1715200200000|2024-05-08 20:30:00|77.16|74.76|77.28|74.88|77.28|74.88|76.96|74.56|0
1715200500000|2024-05-08 20:35:00|77.22|74.82|77.22|74.82|77.22|74.82|77.15|74.75|0
1715200800000|2024-05-08 20:40:00|77.15|74.75|77.08|74.68|77.22|74.82|77.02|74.62|0
1715201100000|2024-05-08 20:45:00|77.02|74.62|77.08|74.68|77.15|74.75|77.02|74.62|0
1715201400000|2024-05-08 20:50:00|77.28|74.88|76.89|74.49|77.28|74.88|76.89|74.49|0
1715201700000|2024-05-08 20:55:00|76.82|74.42|76.86|74.46|76.86|74.46|76.56|74.16|0
1715202000000|2024-05-08 21:00:00|76.81|74.41|76.9|74.5|76.92|74.52|76.78|74.38|0
1715202300000|2024-05-08 21:05:00|76.92|74.52|76.89|74.49|76.92|74.52|76.84|74.44|0
1715202600000|2024-05-08 21:10:00|76.88|74.48|76.89|74.49|76.92|74.52|76.88|74.48|0
1715202900000|2024-05-08 21:15:00|76.85|74.45|76.88|74.48|76.9|74.5|76.85|74.45|0
1715203200000|2024-05-08 21:20:00|76.87|74.47|76.9|74.5|76.9|74.5|76.87|74.47|0
1715203500000|2024-05-08 21:25:00|76.96|74.56|76.91|74.51|77.01|74.61|76.91|74.51|0
1715203800000|2024-05-08 21:30:00|77.03|74.63|77.22|74.82|77.22|74.82|77.03|74.63|0
1715204100000|2024-05-08 21:35:00|77.21|74.81|77.25|74.85|77.32|74.92|77.21|74.81|0
1715204400000|2024-05-08 21:40:00|77.24|74.84|77.16|74.76|77.25|74.85|77.14|74.74|0
1715204700000|2024-05-08 21:45:00|77.15|74.75|77.18|74.78|77.26|74.86|77.15|74.75|0
1715205000000|2024-05-08 21:50:00|77.16|74.76|77.12|74.72|77.18|74.78|77.08|74.68|0
1715205300000|2024-05-08 21:55:00|77.1|74.7|77.17|74.77|77.2|74.8|77.08|74.68|0
1715205600000|2024-05-08 22:00:00|77.09|74.69|76.99|74.59|77.29|74.89|76.99|74.59|0
1715205900000|2024-05-08 22:05:00|76.96|74.56|76.86|74.46|76.99|74.59|76.83|74.43|0
1715206200000|2024-05-08 22:10:00|76.79|74.39|76.66|74.26|76.86|74.46|76.59|74.19|0
1715206500000|2024-05-08 22:15:00|76.72|74.32|76.53|74.13|76.72|74.32|76.53|74.13|0
1715206800000|2024-05-08 22:20:00|76.59|74.19|76.33|73.93|76.59|74.19|76.33|73.93|0
1715207100000|2024-05-08 22:25:00|76.4|74|76.14|73.74|76.46|74.06|76.14|73.74|0
1715207400000|2024-05-08 22:30:00|76.1|73.7|76.2|73.8|76.26|73.86|76.07|73.67|0
1715207700000|2024-05-08 22:35:00|76.26|73.86|76.33|73.93|76.33|73.93|76.13|73.73|0
1715208000000|2024-05-08 22:40:00|76.39|73.99|76.45|74.05|76.45|74.05|76.32|73.92|0
1715208300000|2024-05-08 22:45:00|76.39|73.99|76.52|74.12|76.52|74.12|76.39|73.99|0
1715208600000|2024-05-08 22:50:00|76.45|74.05|76.38|73.98|76.52|74.12|76.38|73.98|0
1715208900000|2024-05-08 22:55:00|76.45|74.05|76.45|74.05|76.45|74.05|76.38|73.98|0
1715209200000|2024-05-08 23:00:00|76.51|74.11|76.64|74.24|76.77|74.37|76.45|74.05|0
1715209500000|2024-05-08 23:05:00|76.67|74.27|76.7|74.3|76.7|74.3|76.57|74.17|0
1715209800000|2024-05-08 23:10:00|76.64|74.24|76.83|74.43|76.83|74.43|76.57|74.17|0
1715210100000|2024-05-08 23:15:00|76.9|74.5|76.76|74.36|76.9|74.5|76.7|74.3|0
1715210400000|2024-05-08 23:20:00|76.7|74.3|76.5|74.1|76.7|74.3|76.5|74.1|0
1715210700000|2024-05-08 23:25:00|76.57|74.17|76.57|74.17|76.63|74.23|76.5|74.1|0
1715211000000|2024-05-08 23:30:00|76.56|74.16|76.56|74.16|76.56|74.16|76.56|74.16|0
1715211300000|2024-05-08 23:35:00|76.63|74.23|76.5|74.1|76.63|74.23|76.5|74.1|0
1715211600000|2024-05-08 23:40:00|76.43|74.03|76.37|73.97|76.5|74.1|76.3|73.9|0
1715211900000|2024-05-08 23:45:00|76.43|74.03|76.56|74.16|76.56|74.16|76.43|74.03|0
1715212200000|2024-05-08 23:50:00|76.62|74.22|76.75|74.35|76.88|74.48|76.62|74.22|0
1715212500000|2024-05-08 23:55:00|76.72|74.32|76.75|74.35|76.75|74.35|76.68|74.28|0
1715212800000|2024-05-09 00:00:00|76.68|74.28|76.68|74.28|77.01|74.61|76.68|74.28|0
1715213100000|2024-05-09 00:05:00|76.62|74.22|76.94|74.54|76.94|74.54|76.62|74.22|0
1715213400000|2024-05-09 00:10:00|76.88|74.48|77.2|74.8|77.4|75|76.88|74.48|0
1715213700000|2024-05-09 00:15:00|76.97|74.77|76.77|74.57|76.97|74.77|76.77|74.57|0
1715214000000|2024-05-09 00:20:00|76.84|74.64|76.97|74.77|76.97|74.77|76.77|74.57|0
1715214300000|2024-05-09 00:25:00|76.9|74.7|76.93|74.73|77.03|74.83|76.77|74.57|0
1715214600000|2024-05-09 00:30:00|76.96|74.76|76.7|74.5|76.96|74.76|76.7|74.5|0
1715214900000|2024-05-09 00:35:00|76.77|74.57|76.57|74.37|76.77|74.57|76.5|74.3|0
1715215200000|2024-05-09 00:40:00|76.63|74.43|76.7|74.5|76.76|74.56|76.57|74.37|0
1715215500000|2024-05-09 00:45:00|76.63|74.43|76.56|74.36|76.7|74.5|76.53|74.33|0
1715215800000|2024-05-09 00:50:00|76.53|74.33|76.43|74.23|76.56|74.36|76.43|74.23|0
1715216100000|2024-05-09 00:55:00|76.5|74.3|76.69|74.49|76.69|74.49|76.43|74.23|0
1715216400000|2024-05-09 01:00:00|76.63|74.43|76.62|74.42|76.69|74.49|76.56|74.36|0
1715216700000|2024-05-09 01:05:00|76.59|74.39|76.88|74.68|76.88|74.68|76.56|74.36|0
1715217000000|2024-05-09 01:10:00|76.82|74.62|76.75|74.55|76.95|74.75|76.69|74.49|0
1715217300000|2024-05-09 01:15:00|76.72|74.52|76.88|74.68|76.95|74.75|76.69|74.49|0
1715217600000|2024-05-09 01:20:00|76.81|74.61|77.01|74.81|77.01|74.81|76.81|74.61|0
1715217900000|2024-05-09 01:25:00|76.98|74.78|77.07|74.87|77.14|74.94|76.94|74.74|0
1715218200000|2024-05-09 01:30:00|77.14|74.94|76.81|74.61|77.14|74.94|76.74|74.54|0
1715218500000|2024-05-09 01:35:00|76.87|74.67|76.87|74.67|76.94|74.74|76.74|74.54|0
1715218800000|2024-05-09 01:40:00|76.81|74.61|76.67|74.47|76.81|74.61|76.54|74.34|0
1715219100000|2024-05-09 01:45:00|76.74|74.54|76.67|74.47|76.8|74.6|76.61|74.41|0
1715219400000|2024-05-09 01:50:00|76.61|74.41|76.28|74.08|76.61|74.41|76.28|74.08|0
1715219700000|2024-05-09 01:55:00|76.22|74.02|76.21|74.01|76.28|74.08|76.08|73.88|0
1715220000000|2024-05-09 02:00:00|76.28|74.08|76.47|74.27|76.47|74.27|76.21|74.01|0
1715220300000|2024-05-09 02:05:00|76.54|74.34|76.53|74.33|76.6|74.4|76.34|74.14|0
1715220600000|2024-05-09 02:10:00|76.6|74.4|76.66|74.46|76.73|74.53|76.6|74.4|0
1715220900000|2024-05-09 02:15:00|76.6|74.4|76.66|74.46|76.73|74.53|76.6|74.4|0
1715221200000|2024-05-09 02:20:00|76.6|74.4|76.72|74.52|76.72|74.52|76.53|74.33|0
1715221500000|2024-05-09 02:25:00|76.66|74.46|76.79|74.59|76.85|74.65|76.66|74.46|0
1715221800000|2024-05-09 02:30:00|76.72|74.52|76.78|74.58|76.79|74.59|76.72|74.52|0
1715222100000|2024-05-09 02:35:00|76.85|74.65|76.78|74.58|76.85|74.65|76.78|74.58|0
1715222400000|2024-05-09 02:40:00|76.85|74.65|76.78|74.58|76.85|74.65|76.65|74.45|0
1715222700000|2024-05-09 02:45:00|76.85|74.65|76.84|74.64|76.91|74.71|76.81|74.61|0
1715223000000|2024-05-09 02:50:00|76.81|74.61|76.78|74.58|76.84|74.64|76.78|74.58|0
1715223300000|2024-05-09 02:55:00|76.71|74.51|76.71|74.51|76.78|74.58|76.71|74.51|0
1715223600000|2024-05-09 03:00:00|76.77|74.57|76.77|74.57|76.77|74.57|76.71|74.51|0
1715223900000|2024-05-09 03:05:00|76.71|74.51|76.64|74.44|76.77|74.57|76.64|74.44|0
1715224200000|2024-05-09 03:10:00|76.61|74.41|76.57|74.37|76.7|74.5|76.51|74.31|0
1715224500000|2024-05-09 03:15:00|76.64|74.44|76.57|74.37|76.64|74.44|76.57|74.37|0
1715224800000|2024-05-09 03:20:00|76.51|74.31|76.64|74.44|76.64|74.44|76.51|74.31|0
1715225100000|2024-05-09 03:25:00|76.7|74.5|76.63|74.43|76.7|74.5|76.63|74.43|0
1715225400000|2024-05-09 03:30:00|76.7|74.5|77.02|74.82|77.02|74.82|76.7|74.5|0
1715225700000|2024-05-09 03:35:00|77.09|74.89|76.82|74.62|77.09|74.89|76.82|74.62|0
1715226000000|2024-05-09 03:40:00|76.89|74.69|76.95|74.75|77.02|74.82|76.82|74.62|0
1715226300000|2024-05-09 03:45:00|77.02|74.82|76.95|74.75|77.02|74.82|76.95|74.75|0
1715226600000|2024-05-09 03:50:00|77.02|74.82|77.08|74.88|77.08|74.88|77.01|74.81|0
1715226900000|2024-05-09 03:55:00|77.15|74.95|77.08|74.88|77.15|74.95|77.08|74.88|0
1715227200000|2024-05-09 04:00:00|77.01|74.81|77.01|74.81|77.08|74.88|76.95|74.75|0
1715227500000|2024-05-09 04:05:00|76.94|74.74|77.01|74.81|77.01|74.81|76.94|74.74|0
1715227800000|2024-05-09 04:10:00|77.07|74.87|77.07|74.87|77.07|74.87|77.07|74.87|0
1715228100000|2024-05-09 04:15:00|77.14|74.94|77.07|74.87|77.14|74.94|77.01|74.81|0
1715228400000|2024-05-09 04:20:00|77.14|74.94|77.2|75|77.23|75.03|77.14|74.94|0
1715228700000|2024-05-09 04:25:00|77.26|75.06|77.33|75.13|77.33|75.13|77.26|75.06|0
1715229000000|2024-05-09 04:30:00|77.26|75.06|77.13|74.93|77.26|75.06|77.07|74.87|0
1715229300000|2024-05-09 04:35:00|77.1|74.9|77.13|74.93|77.19|74.99|77.06|74.86|0
1715229600000|2024-05-09 04:40:00|77.19|74.99|77.19|74.99|77.32|75.12|77.13|74.93|0
1715229900000|2024-05-09 04:45:00|77.26|75.06|77.26|75.06|77.26|75.06|77.26|75.06|0
1715230200000|2024-05-09 04:50:00|77.25|75.05|77.19|74.99|77.32|75.12|77.12|74.92|0
1715230500000|2024-05-09 04:55:00|77.12|74.92|77.51|75.31|77.55|75.35|77.06|74.86|0
1715230800000|2024-05-09 05:00:00|77.58|75.38|77.45|75.25|77.58|75.38|77.45|75.25|0
1715231100000|2024-05-09 05:05:00|77.51|75.31|77.64|75.44|77.71|75.51|77.45|75.25|0
1715231400000|2024-05-09 05:10:00|77.71|75.51|77.44|75.24|77.71|75.51|77.44|75.24|0
1715231700000|2024-05-09 05:15:00|77.51|75.31|77.44|75.24|77.54|75.34|77.37|75.17|0
1715232000000|2024-05-09 05:20:00|77.51|75.31|77.5|75.3|77.7|75.5|77.5|75.3|0
1715232300000|2024-05-09 05:25:00|77.57|75.37|77.83|75.63|77.83|75.63|77.57|75.37|0
1715232600000|2024-05-09 05:30:00|77.9|75.7|77.7|75.5|77.96|75.76|77.67|75.47|0
1715232900000|2024-05-09 05:35:00|77.76|75.56|77.76|75.56|77.83|75.63|77.7|75.5|0
1715233200000|2024-05-09 05:40:00|77.7|75.5|77.5|75.3|77.7|75.5|77.43|75.23|0
1715233500000|2024-05-09 05:45:00|77.43|75.23|77.3|75.1|77.43|75.23|77.3|75.1|0
1715233800000|2024-05-09 05:50:00|77.36|75.16|77.56|75.36|77.56|75.36|77.36|75.16|0
1715234100000|2024-05-09 05:55:00|77.62|75.42|77.62|75.42|77.69|75.49|77.49|75.29|0
1715234400000|2024-05-09 06:00:00|77.69|75.49|77.82|75.62|78.08|75.88|77.69|75.49|0
1715234700000|2024-05-09 06:05:00|77.75|75.55|77.62|75.42|77.95|75.75|77.62|75.42|0
1715235000000|2024-05-09 06:10:00|77.68|75.48|77.95|75.75|77.95|75.75|77.55|75.35|0
1715235300000|2024-05-09 06:15:00|77.98|75.78|78.08|75.88|78.08|75.88|77.88|75.68|0
1715235600000|2024-05-09 06:20:00|78.01|75.81|78.01|75.81|78.07|75.87|77.81|75.61|0
1715235900000|2024-05-09 06:25:00|78.07|75.87|78.01|75.81|78.14|75.94|77.94|75.74|0
1715236200000|2024-05-09 06:30:00|77.94|75.74|78.14|75.94|78.14|75.94|77.87|75.67|0
1715236500000|2024-05-09 06:35:00|78.2|76|78.13|75.93|78.27|76.07|78.07|75.87|0
1715236800000|2024-05-09 06:40:00|78.2|76|78|75.8|78.27|76.07|78|75.8|0
1715237100000|2024-05-09 06:45:00|77.93|75.73|78.06|75.86|78.13|75.93|77.93|75.73|0
1715237400000|2024-05-09 06:50:00|78|75.8|78.13|75.93|78.2|76|78|75.8|0
1715237700000|2024-05-09 06:55:00|78.19|75.99|78.52|76.32|78.59|76.39|78.19|75.99|0
1715238000000|2024-05-09 07:00:00|78.72|76.52|77.39|75.19|78.79|76.59|77.32|75.12|0
1715238300000|2024-05-09 07:05:00|77.32|75.12|76.86|74.66|77.36|75.16|76.8|74.6|0
1715238600000|2024-05-09 07:10:00|76.93|74.73|77.06|74.86|77.19|74.99|76.93|74.73|0
1715238900000|2024-05-09 07:15:00|77.09|74.89|76.99|74.79|77.32|75.12|76.93|74.73|0
1715239200000|2024-05-09 07:20:00|77.06|74.86|77.45|75.25|77.45|75.25|76.92|74.72|0
1715239500000|2024-05-09 07:25:00|77.38|75.18|78.11|75.91|78.17|75.97|77.32|75.12|0
1715239800000|2024-05-09 07:30:00|78.17|75.97|77.84|75.64|78.31|76.11|77.84|75.64|0
1715240100000|2024-05-09 07:35:00|77.78|75.58|77.77|75.57|77.91|75.71|77.58|75.38|0
1715240400000|2024-05-09 07:40:00|77.81|75.61|77.94|75.74|78.2|76|77.77|75.57|0
1715240700000|2024-05-09 07:45:00|77.9|75.7|77.84|75.64|78.04|75.84|77.77|75.57|0
1715241000000|2024-05-09 07:50:00|77.77|75.57|78.1|75.9|78.17|75.97|77.64|75.44|0
1715241300000|2024-05-09 07:55:00|78.03|75.83|78.06|75.86|78.43|76.23|77.97|75.77|0
1715241600000|2024-05-09 08:00:00|78.03|75.83|78.29|76.09|78.33|76.13|77.47|75.27|0
1715241900000|2024-05-09 08:05:00|78.23|76.03|77.7|75.5|78.23|76.03|77.7|75.5|0
1715242200000|2024-05-09 08:10:00|77.63|75.43|77.5|75.3|77.69|75.49|77.37|75.17|0
1715242500000|2024-05-09 08:15:00|77.56|75.36|77.46|75.26|77.76|75.56|77.36|75.16|0
1715242800000|2024-05-09 08:20:00|77.43|75.23|77.56|75.36|77.76|75.56|77.36|75.16|0
1715243100000|2024-05-09 08:25:00|77.49|75.29|77.69|75.49|77.82|75.62|77.49|75.29|0
1715243400000|2024-05-09 08:30:00|77.75|75.55|78.22|76.02|78.28|76.08|77.75|75.55|0
1715243700000|2024-05-09 08:35:00|78.15|75.95|78.08|75.88|78.41|76.21|78.08|75.88|0
1715244000000|2024-05-09 08:40:00|78.12|75.92|78.08|75.88|78.28|76.08|78.01|75.81|0
1715244300000|2024-05-09 08:45:00|78.11|75.91|78.28|76.08|78.28|76.08|78.01|75.81|0
1715244600000|2024-05-09 08:50:00|78.31|76.11|78.41|76.21|78.48|76.28|78.21|76.01|0
1715244900000|2024-05-09 08:55:00|78.34|76.14|78.47|76.27|78.54|76.34|78.21|76.01|0
1715245200000|2024-05-09 09:00:00|78.54|76.34|78.34|76.14|78.61|76.41|78.27|76.07|0
1715245500000|2024-05-09 09:05:00|78.27|76.07|78.27|76.07|78.47|76.27|78.07|75.87|0
1715245800000|2024-05-09 09:10:00|78.34|76.14|78.47|76.27|78.47|76.27|78.2|76|0
1715246100000|2024-05-09 09:15:00|78.4|76.2|79.67|77.47|79.74|77.54|78.27|76.07|0
1715246400000|2024-05-09 09:20:00|79.6|77.4|79|76.8|79.6|77.4|78.66|76.46|0
1715246700000|2024-05-09 09:25:00|78.93|76.73|79.26|77.06|79.26|77.06|78.86|76.66|0
1715247000000|2024-05-09 09:30:00|79.2|77|78.76|76.56|79.2|77|78.66|76.46|0
1715247300000|2024-05-09 09:35:00|78.73|76.53|78.72|76.52|78.99|76.79|78.66|76.46|0
1715247600000|2024-05-09 09:40:00|78.79|76.59|78.99|76.79|78.99|76.79|78.52|76.32|0
1715247900000|2024-05-09 09:45:00|78.92|76.72|78.92|76.72|79.12|76.92|78.72|76.52|0
1715248200000|2024-05-09 09:50:00|78.85|76.65|78.65|76.45|78.92|76.72|78.58|76.38|0
1715248500000|2024-05-09 09:55:00|78.72|76.52|78.52|76.32|78.72|76.52|78.52|76.32|0
1715248800000|2024-05-09 10:00:00|78.45|76.25|78.22|76.02|78.58|76.38|78.18|75.98|0
1715249100000|2024-05-09 10:05:00|78.25|76.05|78.05|75.85|78.38|76.18|77.91|75.71|0
1715249400000|2024-05-09 10:10:00|77.98|75.78|77.78|75.58|78.05|75.85|77.71|75.51|0
1715249700000|2024-05-09 10:15:00|77.81|75.61|77.58|75.38|77.85|75.65|77.58|75.38|0
1715250000000|2024-05-09 10:20:00|77.45|75.25|77.18|74.98|77.51|75.31|77.12|74.92|0
1715250300000|2024-05-09 10:25:00|77.12|74.92|77.25|75.05|77.38|75.18|76.98|74.78|0
1715250600000|2024-05-09 10:30:00|77.18|74.98|77.24|75.04|77.31|75.11|77.11|74.91|0
1715250900000|2024-05-09 10:35:00|77.18|74.98|77.04|74.84|77.24|75.04|76.98|74.78|0
1715251200000|2024-05-09 10:40:00|77.08|74.88|77.5|75.3|77.64|75.44|77.08|74.88|0
1715251500000|2024-05-09 10:45:00|77.44|75.24|77.63|75.43|77.63|75.43|77.31|75.11|0
1715251800000|2024-05-09 10:50:00|77.57|75.37|77.83|75.63|77.83|75.63|77.57|75.37|0
1715252100000|2024-05-09 10:55:00|77.76|75.56|77.79|75.59|77.93|75.73|77.6|75.4|0
1715252400000|2024-05-09 11:00:00|77.7|75.5|77.79|75.59|78.12|75.92|77.33|75.13|0
1715252700000|2024-05-09 11:05:00|77.73|75.53|78.12|75.92|78.12|75.92|77.53|75.33|0
1715253000000|2024-05-09 11:10:00|78.06|75.86|77.46|75.26|78.12|75.92|77.46|75.26|0
1715253300000|2024-05-09 11:15:00|77.39|75.19|76.99|74.79|77.46|75.26|76.93|74.73|0
1715253600000|2024-05-09 11:20:00|77.06|74.86|77.92|75.72|77.98|75.78|76.99|74.79|0
1715253900000|2024-05-09 11:25:00|77.98|75.78|77.85|75.65|78.18|75.98|77.58|75.38|0
1715254200000|2024-05-09 11:30:00|77.91|75.71|77.38|75.18|78.02|75.82|77.32|75.12|0
1715254500000|2024-05-09 11:35:00|77.45|75.25|76.61|74.41|77.45|75.25|76.61|74.41|0
1715254800000|2024-05-09 11:40:00|76.68|74.48|76.41|74.21|76.81|74.61|76.41|74.21|0
1715255100000|2024-05-09 11:45:00|76.48|74.28|76.48|74.28|76.67|74.47|76.41|74.21|0
1715255400000|2024-05-09 11:50:00|76.41|74.21|76.47|74.27|76.61|74.41|76.28|74.08|0
1715255700000|2024-05-09 11:55:00|76.61|74.41|76.8|74.6|76.87|74.67|76.54|74.34|0
1715256000000|2024-05-09 12:00:00|76.87|74.67|77.39|75.19|77.59|75.39|76.8|74.6|0
1715256300000|2024-05-09 12:05:00|77.36|75.16|77.26|75.06|77.39|75.19|76.93|74.73|0
1715256600000|2024-05-09 12:10:00|77.32|75.12|77.62|75.42|77.78|75.58|77.32|75.12|0
1715256900000|2024-05-09 12:15:00|77.65|75.45|77.32|75.12|77.85|75.65|77.25|75.05|0
1715257200000|2024-05-09 12:20:00|77.45|75.25|76.79|74.59|77.65|75.45|76.66|74.46|0
1715257500000|2024-05-09 12:25:00|76.72|74.52|77.05|74.85|77.05|74.85|76.59|74.39|0
1715257800000|2024-05-09 12:30:00|76.1|73.9|75.16|72.96|76.1|73.9|74.39|72.19|0
1715258100000|2024-05-09 12:35:00|75.1|72.9|74.9|72.7|75.74|73.54|74.84|72.64|0
1715258400000|2024-05-09 12:40:00|75.03|72.83|75.22|73.02|75.22|73.02|74.64|72.44|0
1715258700000|2024-05-09 12:45:00|75.09|72.89|75.93|73.73|76.13|73.93|75.09|72.89|0
1715259000000|2024-05-09 12:50:00|75.87|73.67|75.48|73.28|76.06|73.86|75.36|73.16|0
1715259300000|2024-05-09 12:55:00|75.42|73.22|75.64|73.44|75.68|73.48|75.1|72.9|0
1715259600000|2024-05-09 13:00:00|75.55|73.35|75.8|73.6|76.32|74.12|75.42|73.22|0
1715259900000|2024-05-09 13:05:00|75.64|73.44|74.58|72.38|75.67|73.47|74.39|72.19|0
1715260200000|2024-05-09 13:10:00|74.52|72.32|74.83|72.63|74.96|72.76|74.45|72.25|0
1715260500000|2024-05-09 13:15:00|74.9|72.7|75.28|73.08|75.35|73.15|74.64|72.44|0
1715260800000|2024-05-09 13:20:00|75.19|72.99|75.28|73.08|75.34|73.14|74.9|72.7|0
1715261100000|2024-05-09 13:25:00|75.34|73.14|75.6|73.4|75.66|73.46|75.21|73.01|0
1715261400000|2024-05-09 13:30:00|75.47|73.27|75.05|72.85|75.53|73.33|74.64|72.44|0
1715261700000|2024-05-09 13:35:00|75.08|72.88|75.98|73.78|76.05|73.85|74.63|72.43|0
1715262000000|2024-05-09 13:40:00|76.05|73.85|76.76|74.56|77.36|75.16|76.05|73.85|0
1715262300000|2024-05-09 13:45:00|76.63|74.43|76.63|74.43|76.96|74.76|76.37|74.17|0
1715262600000|2024-05-09 13:50:00|76.7|74.5|75.65|73.45|76.76|74.56|75.46|73.26|0
1715262900000|2024-05-09 13:55:00|75.72|73.52|75.14|72.94|75.78|73.58|75.07|72.87|0
1715263200000|2024-05-09 14:00:00|75.07|72.87|74.11|71.91|75.33|73.13|74.11|71.91|0
1715263500000|2024-05-09 14:05:00|74.24|72.04|74.05|71.85|74.3|72.1|73.6|71.4|0
1715263800000|2024-05-09 14:10:00|73.98|71.78|74.75|72.55|74.87|72.67|73.03|70.83|0
1715264100000|2024-05-09 14:15:00|74.68|72.48|74.94|72.74|75.13|72.93|74.04|71.84|0
1715264400000|2024-05-09 14:20:00|74.87|72.67|73.53|71.33|74.94|72.74|73.41|71.21|0
1715264700000|2024-05-09 14:25:00|73.6|71.4|73.91|71.71|74.04|71.84|73.28|71.08|0
1715265000000|2024-05-09 14:30:00|73.85|71.65|73.03|70.83|73.85|71.65|72.71|70.51|0
1715265300000|2024-05-09 14:35:00|72.96|70.76|71.59|69.39|72.96|70.76|71.16|68.96|0
1715265600000|2024-05-09 14:40:00|71.53|69.33|71.71|69.51|72.02|69.82|71.22|69.02|0
1715265900000|2024-05-09 14:45:00|71.59|69.39|71.52|69.32|72.21|70.01|71.46|69.26|0
1715266200000|2024-05-09 14:50:00|71.46|69.26|71.45|69.25|73.08|70.88|71.39|69.19|0
1715266500000|2024-05-09 14:55:00|71.51|69.31|71.7|69.5|72.19|69.99|71.51|69.31|0
1715266800000|2024-05-09 15:00:00|71.57|69.37|71.79|69.59|72.04|69.84|71.39|69.19|0
1715267100000|2024-05-09 15:05:00|71.73|69.53|71.73|69.53|71.79|69.59|71.23|69.03|0
1715267400000|2024-05-09 15:10:00|71.79|69.59|71.79|69.59|72.16|69.96|71.57|69.37|0
1715267700000|2024-05-09 15:15:00|71.72|69.52|72.03|69.83|72.28|70.08|71.54|69.34|0
1715268000000|2024-05-09 15:20:00|71.91|69.71|72.28|70.08|72.4|70.2|71.78|69.58|0
1715268300000|2024-05-09 15:25:00|72.34|70.14|71.66|69.46|72.4|70.2|71.53|69.33|0
1715268600000|2024-05-09 15:30:00|71.6|69.4|71.65|69.45|71.96|69.76|71.35|69.15|0
1715268900000|2024-05-09 15:35:00|71.59|69.39|72.33|70.13|72.52|70.32|71.59|69.39|0
1715269200000|2024-05-09 15:40:00|72.27|70.07|72.7|70.5|72.83|70.63|72.27|70.07|0
1715269500000|2024-05-09 15:45:00|72.64|70.44|72.89|70.69|73.33|71.13|72.58|70.38|0
1715269800000|2024-05-09 15:50:00|73.01|70.81|73.32|71.12|73.45|71.25|73.01|70.81|0
1715270100000|2024-05-09 15:55:00|73.39|71.19|73.76|71.56|74.08|71.88|73.39|71.19|0
1715270400000|2024-05-09 16:00:00|73.89|71.69|73.51|71.31|74.01|71.81|73.32|71.12|0
1715270700000|2024-05-09 16:05:00|73.57|71.37|73.19|70.99|73.76|71.56|73.13|70.93|0
1715271000000|2024-05-09 16:10:00|73.13|70.93|72.41|70.21|73.25|71.05|72.41|70.21|0
1715271300000|2024-05-09 16:15:00|72.35|70.15|72.72|70.52|73.03|70.83|72.28|70.08|0
1715271600000|2024-05-09 16:20:00|72.78|70.58|72.22|70.02|72.91|70.71|72.22|70.02|0
1715271900000|2024-05-09 16:25:00|72.16|69.96|72.59|70.39|72.65|70.45|72.16|69.96|0
1715272200000|2024-05-09 16:30:00|72.53|70.33|72.96|70.76|73.22|71.02|72.53|70.33|0
1715272500000|2024-05-09 16:35:00|72.9|70.7|72.15|69.95|72.9|70.7|71.9|69.7|0
1715272800000|2024-05-09 16:40:00|72.09|69.89|71.84|69.64|72.15|69.95|71.84|69.64|0
1715273100000|2024-05-09 16:45:00|71.78|69.58|71.78|69.58|72.09|69.89|71.47|69.27|0
1715273400000|2024-05-09 16:50:00|71.72|69.52|72.62|70.42|72.62|70.42|71.41|69.21|0
1715273700000|2024-05-09 16:55:00|72.68|70.48|72.62|70.42|72.93|70.73|72.31|70.11|0
1715274000000|2024-05-09 17:00:00|72.68|70.48|71.81|69.61|73.02|70.82|71.69|69.49|0
1715274300000|2024-05-09 17:05:00|71.88|69.68|72.24|70.04|72.43|70.23|71.63|69.43|0
1715274600000|2024-05-09 17:10:00|72.3|70.1|71.37|69.17|72.42|70.22|71.13|68.93|0
1715274900000|2024-05-09 17:15:00|71.31|69.11|71.92|69.72|71.92|69.72|71.31|69.11|0
1715275200000|2024-05-09 17:20:00|71.74|69.54|72.35|70.15|72.92|70.72|71.74|69.54|0
1715275500000|2024-05-09 17:25:00|72.42|70.22|71.18|68.98|72.42|70.22|71.18|68.98|0
1715275800000|2024-05-09 17:30:00|71.12|68.92|71.55|69.35|71.61|69.41|71.12|68.92|0
1715276100000|2024-05-09 17:35:00|71.49|69.29|71.55|69.35|71.73|69.53|71.24|69.04|0
1715276400000|2024-05-09 17:40:00|71.48|69.28|71.36|69.16|71.79|69.59|71.36|69.16|0
1715276700000|2024-05-09 17:45:00|71.3|69.1|71.6|69.4|71.85|69.65|70.99|68.79|0
1715277000000|2024-05-09 17:50:00|71.67|69.47|71.79|69.59|71.97|69.77|71.54|69.34|0
1715277300000|2024-05-09 17:55:00|71.91|69.71|71.91|69.71|71.97|69.77|71.66|69.46|0
1715277600000|2024-05-09 18:00:00|71.97|69.77|72.09|69.89|72.46|70.26|71.97|69.77|0
1715277900000|2024-05-09 18:05:00|72.03|69.83|72.03|69.83|72.09|69.89|71.78|69.58|0
1715278200000|2024-05-09 18:10:00|71.97|69.77|72.15|69.95|72.21|70.01|71.78|69.58|0
1715278500000|2024-05-09 18:15:00|72.21|70.01|71.9|69.7|72.34|70.14|71.59|69.39|0
1715278800000|2024-05-09 18:20:00|71.84|69.64|72.33|70.13|72.58|70.38|71.84|69.64|0
1715279100000|2024-05-09 18:25:00|72.27|70.07|71.22|69.02|72.27|70.07|71.16|68.96|0
1715279400000|2024-05-09 18:30:00|71.28|69.08|71.53|69.33|71.53|69.33|70.91|68.71|0
1715279700000|2024-05-09 18:35:00|71.46|69.26|70.85|68.65|71.46|69.26|70.61|68.41|0
1715280000000|2024-05-09 18:40:00|70.79|68.59|70.73|68.53|71.03|68.83|70.67|68.47|0
1715280300000|2024-05-09 18:45:00|70.67|68.47|70.42|68.22|70.73|68.53|70.3|68.1|0
1715280600000|2024-05-09 18:50:00|70.36|68.16|70.36|68.16|70.48|68.28|70.06|67.86|0
1715280900000|2024-05-09 18:55:00|70.3|68.1|70.17|67.97|70.3|68.1|69.81|67.61|0
1715281200000|2024-05-09 19:00:00|70.11|67.91|70.35|68.15|70.66|68.46|70.11|67.91|0
1715281500000|2024-05-09 19:05:00|70.29|68.09|70.07|67.87|70.57|68.37|69.81|67.61|0
1715281800000|2024-05-09 19:10:00|70.13|67.93|70.31|68.11|70.61|68.41|70.07|67.87|0
1715282100000|2024-05-09 19:15:00|70.37|68.17|70.43|68.23|70.74|68.54|70.31|68.11|0
1715282400000|2024-05-09 19:20:00|70.37|68.17|70.43|68.23|70.79|68.59|70.13|67.93|0
1715282700000|2024-05-09 19:25:00|70.49|68.29|70.55|68.35|70.73|68.53|70.24|68.04|0
1715283000000|2024-05-09 19:30:00|70.67|68.47|70.36|68.16|70.73|68.53|70.3|68.1|0
1715283300000|2024-05-09 19:35:00|70.3|68.1|70.18|67.98|70.55|68.35|69.64|67.44|0
1715283600000|2024-05-09 19:40:00|70.36|68.16|70.48|68.28|70.79|68.59|70.18|67.98|0
1715283900000|2024-05-09 19:45:00|70.6|68.4|70.51|68.31|70.66|68.46|70.3|68.1|0
1715284200000|2024-05-09 19:50:00|70.48|68.28|69.93|67.73|70.48|68.28|69.33|67.13|0
1715284500000|2024-05-09 19:55:00|69.99|67.79|69.39|67.19|70.3|68.1|69.33|67.13|0
1715284800000|2024-05-09 20:00:00|69.33|67.13|69.39|67.19|69.51|67.31|69.21|67.01|0
1715285100000|2024-05-09 20:05:00|69.33|67.13|68.73|66.53|69.33|67.13|68.67|66.47|0
1715285400000|2024-05-09 20:10:00|68.67|66.47|68.61|66.41|68.67|66.47|68.19|65.99|0
1715285700000|2024-05-09 20:15:00|68.71|66.31|68.76|66.36|68.77|66.37|68.65|66.25|0
1715286000000|2024-05-09 20:20:00|68.7|66.3|68.82|66.42|68.82|66.42|68.64|66.24|0
1715286300000|2024-05-09 20:25:00|68.88|66.48|68.64|66.24|68.88|66.48|68.64|66.24|0
1715286600000|2024-05-09 20:30:00|68.7|66.3|68.88|66.48|68.88|66.48|68.64|66.24|0
1715286900000|2024-05-09 20:35:00|68.94|66.54|68.7|66.3|68.94|66.54|68.58|66.18|0
1715287200000|2024-05-09 20:40:00|68.73|66.33|68.64|66.24|68.73|66.33|68.58|66.18|0
1715287500000|2024-05-09 20:45:00|68.58|66.18|68.69|66.29|68.69|66.29|68.52|66.12|0
1715287800000|2024-05-09 20:50:00|68.75|66.35|68.87|66.47|68.87|66.47|68.69|66.29|0
1715288100000|2024-05-09 20:55:00|68.93|66.53|69.14|66.74|69.14|66.74|68.81|66.41|0
1715288400000|2024-05-09 21:00:00|69.05|66.65|68.96|66.56|69.12|66.72|68.96|66.56|0
1715288700000|2024-05-09 21:05:00|69.04|66.64|69.07|66.67|69.11|66.71|68.97|66.57|0
1715289000000|2024-05-09 21:10:00|69.06|66.66|69.04|66.64|69.09|66.69|69.03|66.63|0
1715289300000|2024-05-09 21:15:00|69.05|66.65|69.09|66.69|69.11|66.71|69.05|66.65|0
1715289600000|2024-05-09 21:20:00|69.07|66.67|69.06|66.66|69.07|66.67|69.05|66.65|0
1715289900000|2024-05-09 21:25:00|69.07|66.67|69.07|66.67|69.07|66.67|69.07|66.67|0
1715290200000|2024-05-09 21:30:00|69.08|66.68|69.06|66.66|69.1|66.7|69.06|66.66|0
1715290500000|2024-05-09 21:35:00|69.05|66.65|69.05|66.65|69.05|66.65|69.05|66.65|0
1715290800000|2024-05-09 21:40:00|69.06|66.66|69.06|66.66|69.06|66.66|69.05|66.65|0
1715291100000|2024-05-09 21:45:00|69.05|66.65|69.06|66.66|69.06|66.66|69.05|66.65|0
1715291400000|2024-05-09 21:50:00|69.05|66.65|69.02|66.62|69.06|66.66|69.02|66.62|0
1715291700000|2024-05-09 21:55:00|69.03|66.63|68.93|66.53|69.14|66.74|68.81|66.41|0
1715292000000|2024-05-09 22:00:00|69.24|66.84|68.9|66.5|69.35|66.95|68.9|66.5|0
1715292300000|2024-05-09 22:05:00|68.87|66.47|68.66|66.26|68.9|66.5|68.66|66.26|0
1715292600000|2024-05-09 22:10:00|68.63|66.23|68.6|66.2|68.66|66.26|68.6|66.2|0
1715292900000|2024-05-09 22:15:00|68.54|66.14|68.54|66.14|68.66|66.26|68.48|66.08|0
1715293200000|2024-05-09 22:20:00|68.6|66.2|68.69|66.29|68.72|66.32|68.57|66.17|0
1715293500000|2024-05-09 22:25:00|68.72|66.32|68.72|66.32|68.78|66.38|68.66|66.26|0
1715293800000|2024-05-09 22:30:00|68.75|66.35|68.59|66.19|68.77|66.37|68.59|66.19|0
1715294100000|2024-05-09 22:35:00|68.54|66.14|68.53|66.13|68.59|66.19|68.39|65.99|0
1715294400000|2024-05-09 22:40:00|68.56|66.16|68.38|65.98|68.59|66.19|68.35|65.95|0
1715294700000|2024-05-09 22:45:00|68.41|66.01|68.35|65.95|68.47|66.07|68.29|65.89|0
1715295000000|2024-05-09 22:50:00|68.29|65.89|68.17|65.77|68.35|65.95|68.11|65.71|0
1715295300000|2024-05-09 22:55:00|68.23|65.83|68.41|66.01|68.47|66.07|68.17|65.77|0
1715295600000|2024-05-09 23:00:00|68.35|65.95|68.38|65.98|68.47|66.07|68.08|65.68|0
1715295900000|2024-05-09 23:05:00|68.41|66.01|68.4|66|68.41|66.01|68.29|65.89|0
1715296200000|2024-05-09 23:10:00|68.34|65.94|68.34|65.94|68.4|66|68.28|65.88|0
1715296500000|2024-05-09 23:15:00|68.28|65.88|68.28|65.88|68.34|65.94|68.28|65.88|0
1715296800000|2024-05-09 23:20:00|68.34|65.94|68.16|65.76|68.34|65.94|68.16|65.76|0
1715297100000|2024-05-09 23:25:00|68.1|65.7|68.22|65.82|68.28|65.88|68.1|65.7|0
1715297400000|2024-05-09 23:30:00|68.16|65.76|68.34|65.94|68.4|66|68.16|65.76|0
1715297700000|2024-05-09 23:35:00|68.33|65.93|68.27|65.87|68.39|65.99|68.22|65.82|0
1715298000000|2024-05-09 23:40:00|68.21|65.81|68.13|65.73|68.27|65.87|68.09|65.69|0
1715298300000|2024-05-09 23:45:00|67.86|65.46|68.27|65.87|68.27|65.87|67.86|65.46|0
1715298600000|2024-05-09 23:50:00|68.33|65.93|68.27|65.87|68.39|65.99|68.27|65.87|0
1715298900000|2024-05-09 23:55:00|68.21|65.81|68.39|65.99|68.44|66.04|68.21|65.81|0
1715299200000|2024-05-10 00:00:00|68.33|65.93|68.5|66.1|68.62|66.22|68.27|65.87|0
1715299500000|2024-05-10 00:05:00|68.44|66.04|68.32|65.92|68.5|66.1|68.26|65.86|0
1715299800000|2024-05-10 00:10:00|68.38|65.98|68.38|65.98|68.5|66.1|68.32|65.92|0
1715300100000|2024-05-10 00:15:00|68.28|66.08|68.16|65.96|68.4|66.2|68.16|65.96|0
1715300400000|2024-05-10 00:20:00|68.1|65.9|68.28|66.08|68.31|66.11|68.1|65.9|0
1715300700000|2024-05-10 00:25:00|68.34|66.14|68.27|66.07|68.39|66.19|68.27|66.07|0
1715301000000|2024-05-10 00:30:00|68.21|66.01|68.01|65.81|68.21|66.01|67.72|65.52|0
1715301300000|2024-05-10 00:35:00|67.95|65.75|67.83|65.63|68.07|65.87|67.83|65.63|0
1715301600000|2024-05-10 00:40:00|67.78|65.58|67.63|65.43|67.83|65.63|67.63|65.43|0
1715301900000|2024-05-10 00:45:00|67.66|65.46|67.71|65.51|67.71|65.51|67.6|65.4|0
1715302200000|2024-05-10 00:50:00|67.65|65.45|67.65|65.45|67.77|65.57|67.53|65.33|0
1715302500000|2024-05-10 00:55:00|67.59|65.39|67.47|65.27|67.65|65.45|67.47|65.27|0
1715302800000|2024-05-10 01:00:00|67.41|65.21|67.35|65.15|67.53|65.33|67.3|65.1|0
1715303100000|2024-05-10 01:05:00|67.29|65.09|67.47|65.27|67.53|65.33|67.29|65.09|0
1715303400000|2024-05-10 01:10:00|67.53|65.33|67.76|65.56|67.76|65.56|67.53|65.33|0
1715303700000|2024-05-10 01:15:00|67.7|65.5|67.76|65.56|67.88|65.68|67.7|65.5|0
1715304000000|2024-05-10 01:20:00|67.79|65.59|67.94|65.74|68|65.8|67.76|65.56|0
1715304300000|2024-05-10 01:25:00|68|65.8|67.99|65.79|68.05|65.85|67.88|65.68|0
1715304600000|2024-05-10 01:30:00|67.93|65.73|67.87|65.67|68.17|65.97|67.81|65.61|0
1715304900000|2024-05-10 01:35:00|67.81|65.61|67.99|65.79|68.11|65.91|67.81|65.61|0
1715305200000|2024-05-10 01:40:00|68.05|65.85|67.87|65.67|68.05|65.85|67.81|65.61|0
1715305500000|2024-05-10 01:45:00|67.93|65.73|68.05|65.85|68.11|65.91|67.87|65.67|0
1715305800000|2024-05-10 01:50:00|68.1|65.9|68.16|65.96|68.22|66.02|68.05|65.85|0
1715306100000|2024-05-10 01:55:00|68.22|66.02|68.28|66.08|68.34|66.14|68.16|65.96|0
1715306400000|2024-05-10 02:00:00|68.34|66.14|68.16|65.96|68.34|66.14|68.1|65.9|0
1715306700000|2024-05-10 02:05:00|68.19|65.99|68.16|65.96|68.22|66.02|68.16|65.96|0
1715307000000|2024-05-10 02:10:00|68.1|65.9|68.27|66.07|68.39|66.19|68.1|65.9|0
1715307300000|2024-05-10 02:15:00|68.21|66.01|68.21|66.01|68.21|66.01|68.15|65.95|0
1715307600000|2024-05-10 02:20:00|68.24|66.04|68.27|66.07|68.33|66.13|68.15|65.95|0
1715307900000|2024-05-10 02:25:00|68.21|66.01|68.21|66.01|68.21|66.01|68.15|65.95|0
1715308200000|2024-05-10 02:30:00|68.27|66.07|68.21|66.01|68.33|66.13|68.21|66.01|0
1715308500000|2024-05-10 02:35:00|68.27|66.07|68.38|66.18|68.38|66.18|68.27|66.07|0
1715308800000|2024-05-10 02:40:00|68.32|66.12|68.32|66.12|68.38|66.18|68.26|66.06|0
1715309100000|2024-05-10 02:45:00|68.26|66.06|68.14|65.94|68.32|66.12|68.14|65.94|0
1715309400000|2024-05-10 02:50:00|68.2|66|68.2|66|68.26|66.06|68.14|65.94|0
1715309700000|2024-05-10 02:55:00|68.14|65.94|68.2|66|68.26|66.06|68.14|65.94|0
1715310000000|2024-05-10 03:00:00|68.14|65.94|68.14|65.94|68.2|66|68.08|65.88|0
1715310300000|2024-05-10 03:05:00|68.11|65.91|68.13|65.93|68.2|66|68.11|65.91|0
1715310600000|2024-05-10 03:10:00|68.19|65.99|68.07|65.87|68.19|65.99|68.07|65.87|0
1715311500000|2024-05-10 03:25:00|68.13|65.93|68.13|65.93|68.13|65.93|68.07|65.87|0
1715311800000|2024-05-10 03:30:00|68.07|65.87|68.13|65.93|68.24|66.04|68.07|65.87|0
1715312100000|2024-05-10 03:35:00|68.18|65.98|68.18|65.98|68.18|65.98|68.12|65.92|0
1715312400000|2024-05-10 03:40:00|68.12|65.92|68.24|66.04|68.24|66.04|68.12|65.92|0
1715312700000|2024-05-10 03:45:00|68.3|66.1|68.3|66.1|68.3|66.1|68.24|66.04|0
1715313000000|2024-05-10 03:50:00|68.36|66.16|68.36|66.16|68.42|66.22|68.36|66.16|0
1715313300000|2024-05-10 03:55:00|68.39|66.19|68.24|66.04|68.39|66.19|68.24|66.04|0
1715313600000|2024-05-10 04:00:00|68.29|66.09|68.17|65.97|68.29|66.09|68.12|65.92|0
1715313900000|2024-05-10 04:05:00|68.11|65.91|68.23|66.03|68.23|66.03|68.11|65.91|0
1715314200000|2024-05-10 04:10:00|68.17|65.97|68.17|65.97|68.23|66.03|68.17|65.97|0
1715314500000|2024-05-10 04:15:00|68.2|66|68.05|65.85|68.2|66|68.05|65.85|0
1715314800000|2024-05-10 04:20:00|68.11|65.91|67.99|65.79|68.11|65.91|67.99|65.79|0
1715315100000|2024-05-10 04:25:00|68.05|65.85|67.99|65.79|68.05|65.85|67.99|65.79|0
1715315400000|2024-05-10 04:30:00|67.93|65.73|67.63|65.43|67.93|65.73|67.57|65.37|0
1715315700000|2024-05-10 04:35:00|67.69|65.49|67.63|65.43|67.69|65.49|67.63|65.43|0
1715316000000|2024-05-10 04:40:00|67.57|65.37|67.74|65.54|67.74|65.54|67.57|65.37|0
1715316300000|2024-05-10 04:45:00|67.69|65.49|67.45|65.25|67.69|65.49|67.45|65.25|0
1715316600000|2024-05-10 04:50:00|67.51|65.31|67.56|65.36|67.56|65.36|67.51|65.31|0
1715316900000|2024-05-10 04:55:00|67.62|65.42|67.56|65.36|67.62|65.42|67.5|65.3|0
1715317200000|2024-05-10 05:00:00|67.5|65.3|67.32|65.12|67.5|65.3|67.27|65.07|0
1715317500000|2024-05-10 05:05:00|67.38|65.18|67.5|65.3|67.56|65.36|67.32|65.12|0
1715317800000|2024-05-10 05:10:00|67.44|65.24|67.56|65.36|67.56|65.36|67.38|65.18|0
1715318100000|2024-05-10 05:15:00|67.61|65.41|67.32|65.12|67.61|65.41|67.2|65|0
1715318400000|2024-05-10 05:20:00|67.26|65.06|67.55|65.35|67.55|65.35|67.2|65|0
1715318700000|2024-05-10 05:25:00|67.61|65.41|67.67|65.47|67.67|65.47|67.49|65.29|0
1715319000000|2024-05-10 05:30:00|67.61|65.41|67.61|65.41|67.67|65.47|67.55|65.35|0
1715319300000|2024-05-10 05:35:00|67.55|65.35|67.43|65.23|67.61|65.41|67.37|65.17|0
1715319600000|2024-05-10 05:40:00|67.49|65.29|67.43|65.23|67.49|65.29|67.37|65.17|0
1715319900000|2024-05-10 05:45:00|67.37|65.17|67.37|65.17|67.43|65.23|67.25|65.05|0
1715320200000|2024-05-10 05:50:00|67.31|65.11|67.48|65.28|67.48|65.28|67.25|65.05|0
1715320500000|2024-05-10 05:55:00|67.54|65.34|67.6|65.4|67.66|65.46|67.54|65.34|0
1715320800000|2024-05-10 06:00:00|67.54|65.34|67.77|65.57|67.78|65.58|67.54|65.34|0
1715321100000|2024-05-10 06:05:00|67.71|65.51|67.68|65.48|67.83|65.63|67.68|65.48|0
1715321400000|2024-05-10 06:10:00|67.71|65.51|67.53|65.33|67.71|65.51|67.47|65.27|0
1715321700000|2024-05-10 06:15:00|67.59|65.39|67.59|65.39|67.65|65.45|67.53|65.33|0
1715322000000|2024-05-10 06:20:00|67.53|65.33|67.06|64.86|67.53|65.33|67.06|64.86|0
1715322300000|2024-05-10 06:25:00|67.12|64.92|67|64.8|67.18|64.98|66.94|64.74|0
1715322600000|2024-05-10 06:30:00|67.06|64.86|67.35|65.15|67.35|65.15|67.03|64.83|0
1715322900000|2024-05-10 06:35:00|67.32|65.12|67.17|64.97|67.41|65.21|67.11|64.91|0
1715323200000|2024-05-10 06:40:00|67.23|65.03|66.99|64.79|67.23|65.03|66.94|64.74|0
1715323500000|2024-05-10 06:45:00|67.05|64.85|67.17|64.97|67.23|65.03|67.05|64.85|0
1715323800000|2024-05-10 06:50:00|67.23|65.03|66.87|64.67|67.29|65.09|66.87|64.67|0
1715324100000|2024-05-10 06:55:00|66.81|64.61|66.64|64.44|66.81|64.61|66.58|64.38|0
1715324400000|2024-05-10 07:00:00|66.52|64.32|66.05|63.85|66.58|64.38|65.71|63.51|0
1715324700000|2024-05-10 07:05:00|66|63.8|66.23|64.03|66.23|64.03|65.97|63.77|0
1715325000000|2024-05-10 07:10:00|66.17|63.97|66.34|64.14|66.4|64.2|66.17|63.97|0
1715325300000|2024-05-10 07:15:00|66.4|64.2|66.4|64.2|66.57|64.37|66.34|64.14|0
1715325600000|2024-05-10 07:20:00|66.46|64.26|66.1|63.9|66.46|64.26|65.99|63.79|0
1715325900000|2024-05-10 07:25:00|66.16|63.96|66.1|63.9|66.16|63.96|66.05|63.85|0
1715326200000|2024-05-10 07:30:00|66.04|63.84|66.16|63.96|66.28|64.08|66.02|63.82|0
1715326500000|2024-05-10 07:35:00|66.19|63.99|65.93|63.73|66.22|64.02|65.93|63.73|0
1715326800000|2024-05-10 07:40:00|65.87|63.67|66.16|63.96|66.21|64.01|65.87|63.67|0
1715327100000|2024-05-10 07:45:00|66.21|64.01|66.27|64.07|66.39|64.19|66.1|63.9|0
1715327400000|2024-05-10 07:50:00|66.33|64.13|66.21|64.01|66.39|64.19|66.15|63.95|0
1715327700000|2024-05-10 07:55:00|66.15|63.95|66.27|64.07|66.32|64.12|66.15|63.95|0
1715328000000|2024-05-10 08:00:00|66.32|64.12|66.67|64.47|66.91|64.71|66.27|64.07|0
1715328300000|2024-05-10 08:05:00|66.61|64.41|66.73|64.53|67.08|64.88|66.61|64.41|0
1715328600000|2024-05-10 08:10:00|66.67|64.47|66.26|64.06|66.67|64.47|66.2|64|0
1715328900000|2024-05-10 08:15:00|66.2|64|65.97|63.77|66.43|64.23|65.85|63.65|0
1715329200000|2024-05-10 08:20:00|66.03|63.83|65.88|63.68|66.03|63.83|65.74|63.54|0
1715329500000|2024-05-10 08:25:00|65.85|63.65|65.91|63.71|65.97|63.77|65.79|63.59|0
1715329800000|2024-05-10 08:30:00|65.88|63.68|65.85|63.65|66.02|63.82|65.73|63.53|0
1715330100000|2024-05-10 08:35:00|65.79|63.59|65.67|63.47|65.79|63.59|65.56|63.36|0
1715330400000|2024-05-10 08:40:00|65.73|63.53|65.44|63.24|65.73|63.53|65.41|63.21|0
1715330700000|2024-05-10 08:45:00|65.5|63.3|65.32|63.12|65.5|63.3|65.32|63.12|0
1715331000000|2024-05-10 08:50:00|65.27|63.07|65.21|63.01|65.38|63.18|65.21|63.01|0
1715331300000|2024-05-10 08:55:00|65.26|63.06|64.52|62.32|65.26|63.06|64.52|62.32|0
1715331600000|2024-05-10 09:00:00|64.58|62.38|65.9|63.7|66.02|63.82|64.41|62.21|0
1715331900000|2024-05-10 09:05:00|65.84|63.64|65.56|63.36|65.84|63.64|65.5|63.3|0
1715332200000|2024-05-10 09:10:00|65.61|63.41|65.5|63.3|65.61|63.41|65.44|63.24|0
1715332500000|2024-05-10 09:15:00|65.44|63.24|65.21|63.01|65.55|63.35|65.15|62.95|0
1715332800000|2024-05-10 09:20:00|65.15|62.95|65.49|63.29|65.55|63.35|65.15|62.95|0
1715333100000|2024-05-10 09:25:00|65.55|63.35|65.55|63.35|65.66|63.46|65.44|63.24|0
1715333400000|2024-05-10 09:30:00|65.61|63.41|65.32|63.12|65.66|63.46|65.26|63.06|0
1715333700000|2024-05-10 09:35:00|65.38|63.18|65.37|63.17|65.43|63.23|65.2|63|0
1715334000000|2024-05-10 09:40:00|65.43|63.23|65.49|63.29|65.52|63.32|65.26|63.06|0
1715334300000|2024-05-10 09:45:00|65.43|63.23|65.26|63.06|65.49|63.29|65.26|63.06|0
1715334600000|2024-05-10 09:50:00|65.2|63|65.31|63.11|65.37|63.17|65.09|62.89|0
1715334900000|2024-05-10 09:55:00|65.37|63.17|65.37|63.17|65.37|63.17|65.25|63.05|0
1715335200000|2024-05-10 10:00:00|65.42|63.22|65.59|63.39|65.65|63.45|65.31|63.11|0
1715335500000|2024-05-10 10:05:00|65.65|63.45|65.7|63.5|65.71|63.51|65.53|63.33|0
1715335800000|2024-05-10 10:10:00|65.65|63.45|65.82|63.62|65.99|63.79|65.65|63.45|0
1715336100000|2024-05-10 10:15:00|65.87|63.67|65.76|63.56|65.87|63.67|65.59|63.39|0
1715336400000|2024-05-10 10:20:00|65.7|63.5|65.87|63.67|65.93|63.73|65.64|63.44|0
1715336700000|2024-05-10 10:25:00|65.84|63.64|65.81|63.61|65.98|63.78|65.81|63.61|0
1715337000000|2024-05-10 10:30:00|65.75|63.55|65.64|63.44|65.81|63.61|65.52|63.32|0
1715337300000|2024-05-10 10:35:00|65.61|63.41|65.58|63.38|65.64|63.44|65.47|63.27|0
1715337600000|2024-05-10 10:40:00|65.52|63.32|65.63|63.43|65.64|63.44|65.46|63.26|0
1715337900000|2024-05-10 10:45:00|65.66|63.46|65.69|63.49|65.69|63.49|65.58|63.38|0
1715338200000|2024-05-10 10:50:00|65.63|63.43|65.97|63.77|65.97|63.77|65.58|63.38|0
1715338500000|2024-05-10 10:55:00|66.03|63.83|65.97|63.77|66.09|63.89|65.89|63.69|0
1715338800000|2024-05-10 11:00:00|66.03|63.83|66.09|63.89|66.14|63.94|65.97|63.77|0
1715339100000|2024-05-10 11:05:00|66.12|63.92|65.97|63.77|66.14|63.94|65.63|63.43|0
1715339400000|2024-05-10 11:10:00|66.03|63.83|66.25|64.05|66.25|64.05|66.03|63.83|0
1715339700000|2024-05-10 11:15:00|66.37|64.17|66.37|64.17|66.43|64.23|66.31|64.11|0
1715340000000|2024-05-10 11:20:00|66.31|64.11|66.37|64.17|66.37|64.17|66.31|64.11|0
1715340300000|2024-05-10 11:25:00|66.37|64.17|66.25|64.05|66.48|64.28|66.25|64.05|0
1715340600000|2024-05-10 11:30:00|66.31|64.11|66.13|63.93|66.36|64.16|66.13|63.93|0
1715340900000|2024-05-10 11:35:00|66.19|63.99|66.36|64.16|66.36|64.16|66.13|63.93|0
1715341200000|2024-05-10 11:40:00|66.42|64.22|66.47|64.27|66.59|64.39|66.42|64.22|0
1715341500000|2024-05-10 11:45:00|66.53|64.33|66.41|64.21|66.59|64.39|66.24|64.04|0
1715341800000|2024-05-10 11:50:00|66.47|64.27|66.59|64.39|66.64|64.44|66.41|64.21|0
1715342100000|2024-05-10 11:55:00|66.56|64.36|66.41|64.21|66.59|64.39|66.35|64.15|0
1715342400000|2024-05-10 12:00:00|66.35|64.15|66.41|64.21|66.47|64.27|66.24|64.04|0
1715342700000|2024-05-10 12:05:00|66.35|64.15|66.58|64.38|66.64|64.44|66.35|64.15|0
1715343000000|2024-05-10 12:10:00|66.52|64.32|66.12|63.92|66.52|64.32|66.12|63.92|0
1715343300000|2024-05-10 12:15:00|66.17|63.97|66.35|64.15|66.4|64.2|66.12|63.92|0
1715343600000|2024-05-10 12:20:00|66.4|64.2|65.88|63.68|66.46|64.26|65.88|63.68|0
1715343900000|2024-05-10 12:25:00|65.83|63.63|65.17|62.97|65.83|63.63|65.11|62.91|0
1715344200000|2024-05-10 12:30:00|65.34|63.14|65.68|63.48|65.85|63.65|65.17|62.97|0
1715344500000|2024-05-10 12:35:00|65.74|63.54|66.49|64.29|66.6|64.4|65.68|63.48|0
1715344800000|2024-05-10 12:40:00|66.43|64.23|66.14|63.94|66.6|64.4|66.14|63.94|0
1715345100000|2024-05-10 12:45:00|66.19|63.99|66.42|64.22|66.6|64.4|66.14|63.94|0
1715345400000|2024-05-10 12:50:00|66.37|64.17|66.65|64.45|66.71|64.51|66.31|64.11|0
1715345700000|2024-05-10 12:55:00|66.6|64.4|66.88|64.68|66.94|64.74|66.54|64.34|0
1715346000000|2024-05-10 13:00:00|66.83|64.63|66.65|64.45|67.03|64.83|66.53|64.33|0
1715346300000|2024-05-10 13:05:00|66.71|64.51|66.42|64.22|66.71|64.51|66.36|64.16|0
1715346600000|2024-05-10 13:10:00|66.36|64.16|66.41|64.21|66.42|64.22|66.01|63.81|0
1715346900000|2024-05-10 13:15:00|66.36|64.16|66.07|63.87|66.47|64.27|66.07|63.87|0
1715347200000|2024-05-10 13:20:00|66.01|63.81|65.95|63.75|66.12|63.92|65.95|63.75|0
1715347500000|2024-05-10 13:25:00|65.89|63.69|65.72|63.52|66.01|63.81|65.66|63.46|0
1715347800000|2024-05-10 13:30:00|65.83|63.63|64.97|62.77|66.7|64.5|64.97|62.77|0
1715348100000|2024-05-10 13:35:00|64.75|62.55|64.91|62.71|65.66|63.46|64.75|62.55|0
1715348400000|2024-05-10 13:40:00|64.97|62.77|64.69|62.49|64.97|62.77|64.18|61.98|0
1715348700000|2024-05-10 13:45:00|64.57|62.37|64.62|62.42|64.74|62.54|63.78|61.58|0
1715349000000|2024-05-10 13:50:00|64.56|62.36|64.79|62.59|65.24|63.04|64.39|62.19|0
1715349300000|2024-05-10 13:55:00|64.84|62.64|64.67|62.47|64.84|62.64|64.45|62.25|0
1715349600000|2024-05-10 14:00:00|64.81|62.61|66.27|64.07|66.9|64.7|64.81|62.61|0
1715349900000|2024-05-10 14:05:00|65.86|63.66|66.15|63.95|66.32|64.12|65.58|63.38|0
1715350200000|2024-05-10 14:10:00|66.21|64.01|66.73|64.53|67.19|64.99|66.15|63.95|0
1715350500000|2024-05-10 14:15:00|66.78|64.58|66.64|64.44|67.25|65.05|66.12|63.92|0
1715350800000|2024-05-10 14:20:00|66.87|64.67|66.58|64.38|67.34|65.14|66.4|64.2|0
1715351100000|2024-05-10 14:25:00|66.46|64.26|67.75|65.55|67.98|65.78|66.46|64.26|0
1715351400000|2024-05-10 14:30:00|67.63|65.43|67.8|65.6|68.34|66.14|67.51|65.31|0
1715351700000|2024-05-10 14:35:00|67.74|65.54|67.15|64.95|68.28|66.08|67.1|64.9|0
1715352000000|2024-05-10 14:40:00|67.1|64.9|66.92|64.72|67.15|64.95|66.34|64.14|0
1715352300000|2024-05-10 14:45:00|66.86|64.66|67.33|65.13|67.68|65.48|66.86|64.66|0
1715352600000|2024-05-10 14:50:00|67.39|65.19|69.38|67.18|69.56|67.36|66.98|64.78|0
1715352900000|2024-05-10 14:55:00|69.44|67.24|68.54|66.34|69.62|67.42|68.31|66.11|0
1715353200000|2024-05-10 15:00:00|68.48|66.28|68.66|66.46|68.96|66.76|68.25|66.05|0
1715353500000|2024-05-10 15:05:00|68.6|66.4|69.02|66.82|69.38|67.18|68.19|65.99|0
1715353800000|2024-05-10 15:10:00|68.9|66.7|68.78|66.58|69.32|67.12|68.48|66.28|0
1715354100000|2024-05-10 15:15:00|68.72|66.52|69.07|66.87|69.25|67.05|68.48|66.28|0
1715354400000|2024-05-10 15:20:00|69.13|66.93|68.56|66.36|69.25|67.05|68.44|66.24|0
1715354700000|2024-05-10 15:25:00|68.5|66.3|68.02|65.82|68.67|66.47|67.84|65.64|0
1715355000000|2024-05-10 15:30:00|67.96|65.76|68.25|66.05|68.55|66.35|67.78|65.58|0
1715355300000|2024-05-10 15:35:00|68.19|65.99|68.91|66.71|69.51|67.31|68.08|65.88|0
1715355600000|2024-05-10 15:40:00|68.97|66.77|69.69|67.49|70.23|68.03|68.79|66.59|0
1715355900000|2024-05-10 15:45:00|69.75|67.55|69.08|66.88|70.17|67.97|68.96|66.76|0
1715356200000|2024-05-10 15:50:00|69.14|66.94|69.02|66.82|69.14|66.94|68.6|66.4|0
1715356500000|2024-05-10 15:55:00|68.96|66.76|68.42|66.22|68.96|66.76|68.25|66.05|0
1715356800000|2024-05-10 16:00:00|68.36|66.16|69.38|67.18|69.44|67.24|68.36|66.16|0
1715357100000|2024-05-10 16:05:00|69.26|67.06|68.66|66.46|69.68|67.48|68.6|66.4|0
1715357400000|2024-05-10 16:10:00|68.6|66.4|68.36|66.16|68.84|66.64|68.24|66.04|0
1715357700000|2024-05-10 16:15:00|68.3|66.1|68.48|66.28|68.54|66.34|68.06|65.86|0
1715358000000|2024-05-10 16:20:00|68.42|66.22|68.12|65.92|68.71|66.51|68.12|65.92|0
1715358300000|2024-05-10 16:25:00|68.06|65.86|68.47|66.27|68.77|66.57|68|65.8|0
1715358600000|2024-05-10 16:30:00|68.35|66.15|68.53|66.33|68.65|66.45|68.17|65.97|0
1715358900000|2024-05-10 16:35:00|68.47|66.27|68.83|66.63|69.01|66.81|68.23|66.03|0
1715359200000|2024-05-10 16:40:00|68.77|66.57|68.65|66.45|68.77|66.57|68.41|66.21|0
1715359500000|2024-05-10 16:45:00|68.59|66.39|67.08|64.88|68.65|66.45|66.97|64.77|0
1715359800000|2024-05-10 16:50:00|67.14|64.94|67.26|65.06|67.55|65.35|67.02|64.82|0
1715360100000|2024-05-10 16:55:00|67.32|65.12|67.49|65.29|67.61|65.41|66.96|64.76|0
1715360400000|2024-05-10 17:00:00|67.55|65.35|67.79|65.59|68.08|65.88|67.31|65.11|0
1715360700000|2024-05-10 17:05:00|67.85|65.65|68.44|66.24|68.5|66.3|67.67|65.47|0
1715361000000|2024-05-10 17:10:00|68.38|66.18|68.32|66.12|68.68|66.48|68.14|65.94|0
1715361300000|2024-05-10 17:15:00|68.2|66|68.2|66|68.38|66.18|68.02|65.82|0
1715361600000|2024-05-10 17:20:00|68.14|65.94|68.43|66.23|68.61|66.41|68.14|65.94|0
1715361900000|2024-05-10 17:25:00|68.61|66.41|68.49|66.29|68.73|66.53|68.19|65.99|0
1715362200000|2024-05-10 17:30:00|68.43|66.23|68.19|65.99|68.49|66.29|68.07|65.87|0
1715362500000|2024-05-10 17:35:00|68.25|66.05|68.13|65.93|68.43|66.23|67.95|65.75|0
1715362800000|2024-05-10 17:40:00|68.19|65.99|68.43|66.23|68.55|66.35|68.01|65.81|0
1715363100000|2024-05-10 17:45:00|68.37|66.17|68.03|65.83|68.57|66.37|67.97|65.77|0
1715363400000|2024-05-10 17:50:00|67.97|65.77|67.25|65.05|67.97|65.77|67.2|65|0
1715363700000|2024-05-10 17:55:00|67.31|65.11|66.43|64.23|67.31|65.11|66.37|64.17|0
1715364000000|2024-05-10 18:00:00|66.55|64.35|67.19|64.99|67.37|65.17|66.55|64.35|0
1715364300000|2024-05-10 18:05:00|67.16|64.96|66.43|64.23|67.31|65.11|66.43|64.23|0
1715364600000|2024-05-10 18:10:00|66.49|64.29|66.6|64.4|66.66|64.46|66.19|63.99|0
1715364900000|2024-05-10 18:15:00|66.48|64.28|66.31|64.11|66.6|64.4|66.13|63.93|0
1715365200000|2024-05-10 18:20:00|66.36|64.16|66.77|64.57|66.83|64.63|66.36|64.16|0
1715365500000|2024-05-10 18:25:00|66.83|64.63|66.77|64.57|67.07|64.87|66.71|64.51|0
1715365800000|2024-05-10 18:30:00|66.89|64.69|67.42|65.22|67.71|65.51|66.83|64.63|0
1715366100000|2024-05-10 18:35:00|67.54|65.34|67.53|65.33|68.07|65.87|67.36|65.16|0
1715366400000|2024-05-10 18:40:00|67.59|65.39|66.94|64.74|67.59|65.39|66.82|64.62|0
1715366700000|2024-05-10 18:45:00|66.88|64.68|66.76|64.56|67.12|64.92|66.65|64.45|0
1715367000000|2024-05-10 18:50:00|66.7|64.5|66.64|64.44|66.7|64.5|66.18|63.98|0
1715367300000|2024-05-10 18:55:00|66.59|64.39|66.12|63.92|66.7|64.5|66.12|63.92|0
1715367600000|2024-05-10 19:00:00|66.17|63.97|66.47|64.27|67.25|65.05|66.17|63.97|0
1715367900000|2024-05-10 19:05:00|66.41|64.21|66.7|64.5|66.88|64.68|66.41|64.21|0
1715368200000|2024-05-10 19:10:00|66.64|64.44|66.7|64.5|66.82|64.62|66.4|64.2|0
1715368500000|2024-05-10 19:15:00|66.76|64.56|66.11|63.91|66.76|64.56|66.05|63.85|0
1715368800000|2024-05-10 19:20:00|66.17|63.97|66.11|63.91|66.52|64.32|65.99|63.79|0
1715369100000|2024-05-10 19:25:00|66.17|63.97|66.22|64.02|66.4|64.2|65.94|63.74|0
1715369400000|2024-05-10 19:30:00|66.17|63.97|66.22|64.02|66.81|64.61|65.99|63.79|0
1715369700000|2024-05-10 19:35:00|66.28|64.08|65.99|63.79|66.46|64.26|65.81|63.61|0
1715370000000|2024-05-10 19:40:00|65.93|63.73|66.51|64.31|66.51|64.31|65.87|63.67|0
1715370300000|2024-05-10 19:45:00|66.57|64.37|66.8|64.6|66.8|64.6|66.33|64.13|0
1715370600000|2024-05-10 19:50:00|66.57|64.37|65.52|63.32|66.74|64.54|65.46|63.26|0
1715370900000|2024-05-10 19:55:00|65.58|63.38|66.45|64.25|66.45|64.25|65.4|63.2|0
1715371200000|2024-05-10 20:00:00|66.74|64.54|66.97|64.77|67.15|64.95|66.68|64.48|0
1715371500000|2024-05-10 20:05:00|66.91|64.71|66.85|64.65|66.97|64.77|66.74|64.54|0
1715371800000|2024-05-10 20:10:00|66.79|64.59|66.91|64.71|66.91|64.71|66.73|64.53|0
1715559600000|2024-05-13 00:20:00|67.51|65.31|67.63|65.43|67.63|65.43|67.51|65.31|0
1715559900000|2024-05-13 00:25:00|67.68|65.48|67.56|65.36|67.77|65.57|67.51|65.31|0
1715560200000|2024-05-13 00:30:00|67.51|65.31|67.56|65.36|67.68|65.48|67.45|65.25|0
1715560500000|2024-05-13 00:35:00|67.5|65.3|67.44|65.24|67.62|65.42|67.44|65.24|0
1715560800000|2024-05-13 00:40:00|67.47|65.27|67.32|65.12|67.5|65.3|67.26|65.06|0
1715561100000|2024-05-13 00:45:00|67.35|65.15|67.26|65.06|67.38|65.18|67.2|65|0
1715561400000|2024-05-13 00:50:00|67.2|65|67.2|65|67.32|65.12|67.14|64.94|0
1715561700000|2024-05-13 00:55:00|67.14|64.94|67|64.8|67.14|64.94|66.96|64.76|0
1715562000000|2024-05-13 01:00:00|66.96|64.76|67.02|64.82|67.14|64.94|66.91|64.71|0
1715562300000|2024-05-13 01:05:00|66.96|64.76|67.08|64.88|67.11|64.91|66.96|64.76|0
1715562600000|2024-05-13 01:10:00|67.02|64.82|66.9|64.7|67.14|64.94|66.9|64.7|0
1715562900000|2024-05-13 01:15:00|66.96|64.76|67.19|64.99|67.31|65.11|66.96|64.76|0
1715563200000|2024-05-13 01:20:00|67.13|64.93|67.25|65.05|67.25|65.05|67.07|64.87|0
1715563500000|2024-05-13 01:25:00|67.22|65.02|67.19|64.99|67.31|65.11|67.13|64.93|0
1715563800000|2024-05-13 01:30:00|67.13|64.93|67.01|64.81|67.13|64.93|67.01|64.81|0
1715564100000|2024-05-13 01:35:00|67.07|64.87|66.89|64.69|67.07|64.87|66.89|64.69|0
1715564400000|2024-05-13 01:40:00|66.95|64.75|67.01|64.81|67.07|64.87|66.89|64.69|0
1715564700000|2024-05-13 01:45:00|67.06|64.86|66.95|64.75|67.06|64.86|66.89|64.69|0
1715565000000|2024-05-13 01:50:00|66.89|64.69|67|64.8|67|64.8|66.89|64.69|0
1715565300000|2024-05-13 01:55:00|66.97|64.77|66.88|64.68|67.06|64.86|66.88|64.68|0
1715565600000|2024-05-13 02:00:00|66.82|64.62|67.06|64.86|67.06|64.86|66.82|64.62|0
1715565900000|2024-05-13 02:05:00|67|64.8|66.94|64.74|67.06|64.86|66.94|64.74|0
1715566200000|2024-05-13 02:10:00|67|64.8|66.94|64.74|67|64.8|66.88|64.68|0
1715566500000|2024-05-13 02:15:00|66.99|64.79|66.82|64.62|66.99|64.79|66.82|64.62|0
1715566800000|2024-05-13 02:20:00|66.88|64.68|66.93|64.73|66.93|64.73|66.82|64.62|0
1715567100000|2024-05-13 02:25:00|66.9|64.7|67.11|64.91|67.11|64.91|66.87|64.67|0
1715567400000|2024-05-13 02:30:00|67.05|64.85|67.16|64.96|67.16|64.96|67.05|64.85|0
1715567700000|2024-05-13 02:35:00|67.14|64.94|67.04|64.84|67.22|65.02|67.04|64.84|0
1715568000000|2024-05-13 02:40:00|67.02|64.82|67.1|64.9|67.22|65.02|67.02|64.82|0
1715568300000|2024-05-13 02:45:00|67.04|64.84|67.04|64.84|67.1|64.9|66.98|64.78|0
1715568600000|2024-05-13 02:50:00|67.1|64.9|67.16|64.96|67.22|65.02|67.1|64.9|0
1715568900000|2024-05-13 02:55:00|67.15|64.95|67.15|64.95|67.15|64.95|67.15|64.95|0
1715569200000|2024-05-13 03:00:00|67.21|65.01|67.21|65.01|67.27|65.07|67.15|64.95|0
1715569500000|2024-05-13 03:05:00|67.27|65.07|67.27|65.07|67.33|65.13|67.21|65.01|0
1715569800000|2024-05-13 03:10:00|67.21|65.01|67.21|65.01|67.27|65.07|67.21|65.01|0
1715570100000|2024-05-13 03:15:00|67.15|64.95|67.15|64.95|67.21|65.01|67.09|64.89|0
1715570400000|2024-05-13 03:20:00|67.09|64.89|66.27|64.07|67.15|64.95|66.15|63.95|0
1715570700000|2024-05-13 03:25:00|66.24|64.04|65.92|63.72|66.27|64.07|65.92|63.72|0
1715571000000|2024-05-13 03:30:00|65.98|63.78|66.21|64.01|66.21|64.01|65.98|63.78|0
1715571300000|2024-05-13 03:35:00|66.26|64.06|65.97|63.77|66.26|64.06|65.91|63.71|0
1715571600000|2024-05-13 03:40:00|66.03|63.83|66.14|63.94|66.15|63.95|66.03|63.83|0
1715571900000|2024-05-13 03:45:00|66.03|63.83|65.91|63.71|66.09|63.89|65.91|63.71|0
1715572200000|2024-05-13 03:50:00|65.97|63.77|66.02|63.82|66.08|63.88|65.97|63.77|0
1715572500000|2024-05-13 03:55:00|65.97|63.77|66.02|63.82|66.02|63.82|65.91|63.71|0
1715572800000|2024-05-13 04:00:00|65.96|63.76|66.08|63.88|66.14|63.94|65.96|63.76|0
1715573100000|2024-05-13 04:05:00|66.02|63.82|65.96|63.76|66.02|63.82|65.85|63.65|0
1715573400000|2024-05-13 04:10:00|66.02|63.82|66.19|63.99|66.25|64.05|66.02|63.82|0
1715573700000|2024-05-13 04:15:00|66.16|63.96|66.13|63.93|66.16|63.96|66.07|63.87|0
1715574000000|2024-05-13 04:20:00|66.19|63.99|66.19|63.99|66.19|63.99|66.13|63.93|0
1715574300000|2024-05-13 04:25:00|66.13|63.93|66.19|63.99|66.19|63.99|66.13|63.93|0
1715574600000|2024-05-13 04:30:00|66.13|63.93|66.01|63.81|66.13|63.93|65.95|63.75|0
1715574900000|2024-05-13 04:35:00|66.07|63.87|66.07|63.87|66.12|63.92|66.07|63.87|0
1715575200000|2024-05-13 04:40:00|66.01|63.81|65.95|63.75|66.07|63.87|65.95|63.75|0
1715575500000|2024-05-13 04:45:00|65.89|63.69|65.83|63.63|65.95|63.75|65.83|63.63|0
1715575800000|2024-05-13 04:50:00|65.77|63.57|65.83|63.63|65.83|63.63|65.71|63.51|0
1715576100000|2024-05-13 04:55:00|65.77|63.57|65.59|63.39|65.83|63.63|65.54|63.34|0
1715576400000|2024-05-13 05:00:00|65.54|63.34|65.54|63.34|65.65|63.45|65.42|63.22|0
1715576700000|2024-05-13 05:05:00|65.57|63.37|65.53|63.33|65.59|63.39|65.48|63.28|0
1715577000000|2024-05-13 05:10:00|65.59|63.39|65.59|63.39|65.71|63.51|65.59|63.39|0
1715577300000|2024-05-13 05:15:00|65.53|63.33|65.59|63.39|65.65|63.45|65.53|63.33|0
1715577600000|2024-05-13 05:20:00|65.56|63.36|65.47|63.27|65.56|63.36|65.41|63.21|0
1715577900000|2024-05-13 05:25:00|65.53|63.33|65.53|63.33|65.58|63.38|65.53|63.33|0
1715578200000|2024-05-13 05:30:00|65.47|63.27|65.47|63.27|65.53|63.33|65.41|63.21|0
1715578500000|2024-05-13 05:35:00|65.52|63.32|65.35|63.15|65.52|63.32|65.35|63.15|0
1715578800000|2024-05-13 05:40:00|65.29|63.09|65.41|63.21|65.46|63.26|65.29|63.09|0
1715579100000|2024-05-13 05:45:00|65.46|63.26|65.29|63.09|65.46|63.26|65.23|63.03|0
1715579400000|2024-05-13 05:50:00|65.23|63.03|65.29|63.09|65.4|63.2|65.23|63.03|0
1715579700000|2024-05-13 05:55:00|65.34|63.14|65.28|63.08|65.4|63.2|65.23|63.03|0
1715580000000|2024-05-13 06:00:00|65.34|63.14|65.17|62.97|65.34|63.14|65.11|62.91|0
1715580300000|2024-05-13 06:05:00|65.11|62.91|65.34|63.14|65.34|63.14|65.11|62.91|0
1715580600000|2024-05-13 06:10:00|65.4|63.2|65.45|63.25|65.51|63.31|65.39|63.19|0
1715580900000|2024-05-13 06:15:00|65.48|63.28|65.33|63.13|65.51|63.31|65.22|63.02|0
1715581200000|2024-05-13 06:20:00|65.39|63.19|65.28|63.08|65.39|63.19|65.28|63.08|0
1715581500000|2024-05-13 06:25:00|65.3|63.1|65.16|62.96|65.39|63.19|65.16|62.96|0
1715581800000|2024-05-13 06:30:00|65.1|62.9|65.16|62.96|65.22|63.02|65.1|62.9|0
1715582100000|2024-05-13 06:35:00|65.1|62.9|65.1|62.9|65.16|62.96|64.98|62.78|0
1715582400000|2024-05-13 06:40:00|65.13|62.93|64.63|62.43|65.54|63.34|64.58|62.38|0
1715582700000|2024-05-13 06:45:00|64.66|62.46|64.75|62.55|64.75|62.55|64.57|62.37|0
1715583000000|2024-05-13 06:50:00|64.69|62.49|64.63|62.43|64.69|62.49|64.63|62.43|0
1715583300000|2024-05-13 06:55:00|64.69|62.49|64.86|62.66|64.86|62.66|64.69|62.49|0
1715583600000|2024-05-13 07:00:00|64.8|62.6|64.68|62.48|64.86|62.66|64.68|62.48|0
1715583900000|2024-05-13 07:05:00|64.74|62.54|64.57|62.37|64.8|62.6|64.57|62.37|0
1715584200000|2024-05-13 07:10:00|64.6|62.4|64.79|62.59|64.79|62.59|64.51|62.31|0
1715584500000|2024-05-13 07:15:00|64.74|62.54|65.02|62.82|65.14|62.94|64.74|62.54|0
1715584800000|2024-05-13 07:20:00|64.96|62.76|64.9|62.7|65.08|62.88|64.79|62.59|0
1715585100000|2024-05-13 07:25:00|64.96|62.76|64.67|62.47|65.02|62.82|64.62|62.42|0
1715585400000|2024-05-13 07:30:00|64.73|62.53|64.79|62.59|64.9|62.7|64.67|62.47|0
1715585700000|2024-05-13 07:35:00|64.73|62.53|65.19|62.99|65.22|63.02|64.7|62.5|0
1715586000000|2024-05-13 07:40:00|65.13|62.93|65.13|62.93|65.3|63.1|65.01|62.81|0
1715586300000|2024-05-13 07:45:00|65.07|62.87|65.01|62.81|65.19|62.99|64.95|62.75|0
1715586600000|2024-05-13 07:50:00|65.07|62.87|64.61|62.41|65.07|62.87|64.55|62.35|0
1715586900000|2024-05-13 07:55:00|64.55|62.35|64.61|62.41|64.72|62.52|64.55|62.35|0
1715587200000|2024-05-13 08:00:00|64.66|62.46|64.49|62.29|64.66|62.46|64.38|62.18|0
1715587500000|2024-05-13 08:05:00|64.43|62.23|64.54|62.34|64.95|62.75|64.43|62.23|0
1715587800000|2024-05-13 08:10:00|64.52|62.32|64.54|62.34|64.66|62.46|64.43|62.23|0
1715588100000|2024-05-13 08:15:00|64.6|62.4|65.23|63.03|65.23|63.03|64.54|62.34|0
1715588400000|2024-05-13 08:20:00|65.17|62.97|65.06|62.86|65.17|62.97|65|62.8|0
1715588700000|2024-05-13 08:25:00|65.11|62.91|64.71|62.51|65.11|62.91|64.71|62.51|0
1715589000000|2024-05-13 08:30:00|64.65|62.45|64.82|62.62|64.88|62.68|64.65|62.45|0
1715589300000|2024-05-13 08:35:00|64.88|62.68|65.05|62.85|65.05|62.85|64.88|62.68|0
1715589600000|2024-05-13 08:40:00|65.11|62.91|65.16|62.96|65.28|63.08|65.11|62.91|0
1715589900000|2024-05-13 08:45:00|65.11|62.91|65.05|62.85|65.22|63.02|65.05|62.85|0
1715590200000|2024-05-13 08:50:00|64.99|62.79|65.04|62.84|65.22|63.02|64.99|62.79|0
1715590500000|2024-05-13 08:55:00|65.1|62.9|65.1|62.9|65.1|62.9|64.87|62.67|0
1715590800000|2024-05-13 09:00:00|65.21|63.01|64.98|62.78|65.27|63.07|64.87|62.67|0
1715591100000|2024-05-13 09:05:00|64.93|62.73|64.87|62.67|65.04|62.84|64.81|62.61|0
1715591400000|2024-05-13 09:10:00|64.81|62.61|64.69|62.49|64.92|62.72|64.69|62.49|0
1715591700000|2024-05-13 09:15:00|64.63|62.43|64.58|62.38|64.69|62.49|64.52|62.32|0
1715592000000|2024-05-13 09:20:00|64.55|62.35|64.63|62.43|64.75|62.55|64.46|62.26|0
1715592300000|2024-05-13 09:25:00|64.69|62.49|64.51|62.31|64.69|62.49|64.51|62.31|0
1715592600000|2024-05-13 09:30:00|64.57|62.37|64.57|62.37|64.69|62.49|64.51|62.31|0
1715592900000|2024-05-13 09:35:00|64.63|62.43|64.23|62.03|64.63|62.43|64.23|62.03|0
1715593200000|2024-05-13 09:40:00|64.28|62.08|64.51|62.31|64.51|62.31|64.22|62.02|0
1715593500000|2024-05-13 09:45:00|64.45|62.25|64.39|62.19|64.45|62.25|64.34|62.14|0
1715593800000|2024-05-13 09:50:00|64.45|62.25|64.68|62.48|64.68|62.48|64.45|62.25|0
1715594100000|2024-05-13 09:55:00|64.62|62.42|64.56|62.36|64.68|62.48|64.5|62.3|0
1715594400000|2024-05-13 10:00:00|64.59|62.39|64.67|62.47|64.73|62.53|64.5|62.3|0
1715594700000|2024-05-13 10:05:00|64.65|62.45|64.44|62.24|64.73|62.53|64.39|62.19|0
1715595000000|2024-05-13 10:10:00|64.47|62.27|64.44|62.24|64.5|62.3|64.38|62.18|0
1715595300000|2024-05-13 10:15:00|64.47|62.27|64.38|62.18|64.5|62.3|64.38|62.18|0
1715595600000|2024-05-13 10:20:00|64.44|62.24|64.49|62.29|64.55|62.35|64.44|62.24|0
1715595900000|2024-05-13 10:25:00|64.55|62.35|64.38|62.18|64.55|62.35|64.38|62.18|0
1715596200000|2024-05-13 10:30:00|64.32|62.12|63.92|61.72|64.38|62.18|63.92|61.72|0
1715596500000|2024-05-13 10:35:00|63.98|61.78|64.2|62|64.23|62.03|63.98|61.78|0
1715596800000|2024-05-13 10:40:00|64.23|62.03|64.32|62.12|64.37|62.17|64.2|62|0
1715597100000|2024-05-13 10:45:00|64.29|62.09|64.26|62.06|64.32|62.12|64.2|62|0
1715597400000|2024-05-13 10:50:00|64.2|62|64.08|61.88|64.2|62|64.03|61.83|0
1715597700000|2024-05-13 10:55:00|64.14|61.94|63.91|61.71|64.14|61.94|63.91|61.71|0
1715598000000|2024-05-13 11:00:00|63.97|61.77|64.22|62.02|64.22|62.02|63.97|61.77|0
1715598300000|2024-05-13 11:05:00|64.19|61.99|63.91|61.71|64.31|62.11|63.91|61.71|0
1715598600000|2024-05-13 11:10:00|63.97|61.77|63.68|61.48|64.02|61.82|63.57|61.37|0
1715598900000|2024-05-13 11:15:00|63.74|61.54|63.56|61.36|63.79|61.59|63.56|61.36|0
1715599200000|2024-05-13 11:20:00|63.51|61.31|63.45|61.25|63.62|61.42|63.45|61.25|0
1715599500000|2024-05-13 11:25:00|63.51|61.31|63.5|61.3|63.54|61.34|63.45|61.25|0
1715599800000|2024-05-13 11:30:00|63.45|61.25|63.62|61.42|63.67|61.47|63.45|61.25|0
1715600100000|2024-05-13 11:35:00|63.67|61.47|63.56|61.36|63.73|61.53|63.45|61.25|0
1715600400000|2024-05-13 11:40:00|63.5|61.3|63.27|61.07|63.56|61.36|63.11|60.91|0
1715600700000|2024-05-13 11:45:00|63.33|61.13|62.99|60.79|63.33|61.13|62.99|60.79|0
1715601000000|2024-05-13 11:50:00|62.93|60.73|62.99|60.79|63.1|60.9|62.88|60.68|0
1715601300000|2024-05-13 11:55:00|62.88|60.68|62.82|60.62|62.93|60.73|62.76|60.56|0
1715601600000|2024-05-13 12:00:00|62.96|60.76|62.93|60.73|62.99|60.79|62.76|60.56|0
1715601900000|2024-05-13 12:05:00|62.87|60.67|63.04|60.84|63.04|60.84|62.76|60.56|0
1715602200000|2024-05-13 12:10:00|62.98|60.78|63.21|61.01|63.21|61.01|62.98|60.78|0
1715602500000|2024-05-13 12:15:00|63.15|60.95|64.63|62.43|64.63|62.43|63.15|60.95|0
1715602800000|2024-05-13 12:20:00|64.74|62.54|64.46|62.26|64.74|62.54|64.4|62.2|0
1715603100000|2024-05-13 12:25:00|64.51|62.31|64.46|62.26|64.63|62.43|64.46|62.26|0
1715603400000|2024-05-13 12:30:00|64.51|62.31|64.23|62.03|64.57|62.37|64.17|61.97|0
1715603700000|2024-05-13 12:35:00|64.17|61.97|65.2|63|65.32|63.12|64|61.8|0
1715604000000|2024-05-13 12:40:00|65.15|62.95|64.86|62.66|65.15|62.95|64.8|62.6|0
1715604300000|2024-05-13 12:45:00|64.92|62.72|64.86|62.66|64.97|62.77|64.75|62.55|0
1715604600000|2024-05-13 12:50:00|64.8|62.6|64.8|62.6|64.86|62.66|64.63|62.43|0
1715604900000|2024-05-13 12:55:00|64.74|62.54|64.86|62.66|64.91|62.71|64.69|62.49|0
1715605200000|2024-05-13 13:00:00|64.85|62.65|64.57|62.37|65.42|63.22|64.29|62.09|0
1715605500000|2024-05-13 13:05:00|64.63|62.43|64.23|62.03|64.8|62.6|64.23|62.03|0
1715605800000|2024-05-13 13:10:00|64.17|61.97|64.14|61.94|64.34|62.14|64|61.8|0
1715606100000|2024-05-13 13:15:00|64.17|61.97|64.23|62.03|64.28|62.08|63.89|61.69|0
1715606400000|2024-05-13 13:20:00|64.17|61.97|64.45|62.25|64.45|62.25|64.17|61.97|0
1715606700000|2024-05-13 13:25:00|64.39|62.19|64.17|61.97|64.39|62.19|64|61.8|0
1715607000000|2024-05-13 13:30:00|64.28|62.08|65.93|63.73|65.93|63.73|64.11|61.91|0
1715607300000|2024-05-13 13:35:00|65.98|63.78|66.68|64.48|66.68|64.48|65.47|63.27|0
1715607600000|2024-05-13 13:40:00|66.56|64.36|66.96|64.76|67.37|65.17|66.56|64.36|0
1715607900000|2024-05-13 13:45:00|67.02|64.82|66.79|64.59|67.26|65.06|66.5|64.3|0
1715608200000|2024-05-13 13:50:00|66.73|64.53|66.38|64.18|66.79|64.59|66.26|64.06|0
1715608500000|2024-05-13 13:55:00|66.32|64.12|65.92|63.72|66.73|64.53|65.74|63.54|0
1715608800000|2024-05-13 14:00:00|65.95|63.75|66.4|64.2|66.8|64.6|65.92|63.72|0
1715609100000|2024-05-13 14:05:00|66.34|64.14|66.51|64.31|66.86|64.66|66.28|64.08|0
1715609400000|2024-05-13 14:10:00|66.57|64.37|66.8|64.6|67.09|64.89|66.51|64.31|0
1715609700000|2024-05-13 14:15:00|66.91|64.71|66.62|64.42|66.91|64.71|66.39|64.19|0
1715610000000|2024-05-13 14:20:00|66.74|64.54|66.33|64.13|66.8|64.6|66.33|64.13|0
1715610300000|2024-05-13 14:25:00|66.39|64.19|66.44|64.24|66.56|64.36|66.04|63.84|0
1715610600000|2024-05-13 14:30:00|66.5|64.3|67.31|65.11|67.55|65.35|66.5|64.3|0
1715610900000|2024-05-13 14:35:00|67.26|65.06|67.14|64.94|67.49|65.29|66.9|64.7|0
1715611200000|2024-05-13 14:40:00|67.08|64.88|67.25|65.05|67.49|65.29|66.96|64.76|0
1715611500000|2024-05-13 14:45:00|67.31|65.11|67.08|64.88|67.48|65.28|66.96|64.76|0
1715611800000|2024-05-13 14:50:00|67.02|64.82|67.37|65.17|67.42|65.22|67.02|64.82|0
1715612100000|2024-05-13 14:55:00|67.31|65.11|67.36|65.16|67.66|65.46|67.19|64.99|0
1715612400000|2024-05-13 15:00:00|67.3|65.1|67.71|65.51|68.01|65.81|67.25|65.05|0
1715612700000|2024-05-13 15:05:00|67.65|65.45|67.65|65.45|67.89|65.69|67.42|65.22|0
1715613000000|2024-05-13 15:10:00|67.59|65.39|67.18|64.98|67.65|65.45|67.07|64.87|0
1715613300000|2024-05-13 15:15:00|67.24|65.04|67.24|65.04|67.41|65.21|66.89|64.69|0
1715613600000|2024-05-13 15:20:00|67.18|64.98|67.41|65.21|67.82|65.62|67.18|64.98|0
1715613900000|2024-05-13 15:25:00|67.47|65.27|67.71|65.51|68|65.8|67.24|65.04|0
1715614200000|2024-05-13 15:30:00|67.82|65.62|67.76|65.56|68.95|66.75|67.59|65.39|0
1715614500000|2024-05-13 15:35:00|67.82|65.62|67.94|65.74|68.18|65.98|67.76|65.56|0
1715614800000|2024-05-13 15:40:00|68|65.8|68|65.8|68.17|65.97|67.82|65.62|0
1715615100000|2024-05-13 15:45:00|68.05|65.85|67.93|65.73|68.17|65.97|67.82|65.62|0
1715615400000|2024-05-13 15:50:00|67.88|65.68|67.29|65.09|67.93|65.73|67.29|65.09|0
1715615700000|2024-05-13 15:55:00|67.23|65.03|67.46|65.26|67.52|65.32|67.23|65.03|0
1715616000000|2024-05-13 16:00:00|67.52|65.32|67.11|64.91|67.52|65.32|67.11|64.91|0
1715616300000|2024-05-13 16:05:00|67.16|64.96|66.75|64.55|67.16|64.96|66.7|64.5|0
1715616600000|2024-05-13 16:10:00|66.7|64.5|67.16|64.96|67.16|64.96|66.7|64.5|0
1715616900000|2024-05-13 16:15:00|67.1|64.9|66.98|64.78|67.34|65.14|66.87|64.67|0
1715617200000|2024-05-13 16:20:00|67.04|64.84|66.92|64.72|67.1|64.9|66.81|64.61|0
1715617500000|2024-05-13 16:25:00|66.98|64.78|66.86|64.66|67.04|64.84|66.75|64.55|0
1715617800000|2024-05-13 16:30:00|66.92|64.72|66.86|64.66|66.98|64.78|66.75|64.55|0
1715618100000|2024-05-13 16:35:00|66.8|64.6|66.98|64.78|67.04|64.84|66.74|64.54|0
1715618400000|2024-05-13 16:40:00|66.92|64.72|67.21|65.01|67.33|65.13|66.86|64.66|0
1715618700000|2024-05-13 16:45:00|67.27|65.07|67.15|64.95|67.32|65.12|67.03|64.83|0
1715619000000|2024-05-13 16:50:00|67.21|65.01|67.32|65.12|67.38|65.18|66.97|64.77|0
1715619300000|2024-05-13 16:55:00|67.38|65.18|67.44|65.24|67.44|65.24|67.14|64.94|0
1715619600000|2024-05-13 17:00:00|67.55|65.35|68.38|66.18|68.38|66.18|67.55|65.35|0
1715619900000|2024-05-13 17:05:00|68.32|66.12|69.57|67.37|69.69|67.49|68.32|66.12|0
1715620200000|2024-05-13 17:10:00|69.63|67.43|68.91|66.71|70.54|68.34|68.91|66.71|0
1715620500000|2024-05-13 17:15:00|68.97|66.77|68.25|66.05|69.15|66.95|68.08|65.88|0
1715620800000|2024-05-13 17:20:00|68.14|65.94|68.08|65.88|68.31|66.11|67.78|65.58|0
1715621100000|2024-05-13 17:25:00|68.02|65.82|67.84|65.64|68.25|66.05|67.78|65.58|0
1715621400000|2024-05-13 17:30:00|67.9|65.7|68.31|66.11|68.37|66.17|67.78|65.58|0
1715621700000|2024-05-13 17:35:00|68.43|66.23|68.54|66.34|68.6|66.4|68.13|65.93|0
1715622000000|2024-05-13 17:40:00|68.6|66.4|68.6|66.4|68.84|66.64|68.42|66.22|0
1715622300000|2024-05-13 17:45:00|68.66|66.46|68.72|66.52|68.96|66.76|68.42|66.22|0
1715622600000|2024-05-13 17:50:00|68.78|66.58|68.54|66.34|68.9|66.7|68.48|66.28|0
1715622900000|2024-05-13 17:55:00|68.6|66.4|68.24|66.04|68.66|66.46|68.18|65.98|0
1715623200000|2024-05-13 18:00:00|68.3|66.1|68.83|66.63|69.13|66.93|68.3|66.1|0
1715623500000|2024-05-13 18:05:00|68.89|66.69|68.61|66.41|68.89|66.69|68.18|65.98|0
1715623800000|2024-05-13 18:10:00|68.67|66.47|68.55|66.35|68.73|66.53|68.31|66.11|0
1715624100000|2024-05-13 18:15:00|68.49|66.29|68.19|65.99|68.67|66.47|68.19|65.99|0
1715624400000|2024-05-13 18:20:00|68.13|65.93|68.19|65.99|68.31|66.11|68.01|65.81|0
1715624700000|2024-05-13 18:25:00|68.25|66.05|68.07|65.87|68.31|66.11|67.95|65.75|0
1715625000000|2024-05-13 18:30:00|68.13|65.93|67.89|65.69|68.42|66.22|67.83|65.63|0
1715625300000|2024-05-13 18:35:00|67.83|65.63|67.77|65.57|67.95|65.75|67.71|65.51|0
1715625600000|2024-05-13 18:40:00|67.83|65.63|67.71|65.51|68.01|65.81|67.71|65.51|0
1715625900000|2024-05-13 18:45:00|67.77|65.57|68.24|66.04|68.24|66.04|67.59|65.39|0
1715626200000|2024-05-13 18:50:00|68.18|65.98|68.24|66.04|68.36|66.16|67.94|65.74|0
1715626500000|2024-05-13 18:55:00|68.3|66.1|67.76|65.56|68.36|66.16|67.76|65.56|0
1715626800000|2024-05-13 19:00:00|67.82|65.62|67.64|65.44|67.88|65.68|67.47|65.27|0
1715627100000|2024-05-13 19:05:00|67.7|65.5|68|65.8|68.06|65.86|67.64|65.44|0
1715627400000|2024-05-13 19:10:00|68.11|65.91|67.7|65.5|68.17|65.97|67.58|65.38|0
1715627700000|2024-05-13 19:15:00|67.64|65.44|67.34|65.14|67.7|65.5|67.29|65.09|0
1715628000000|2024-05-13 19:20:00|67.29|65.09|68.23|66.03|68.23|66.03|67.23|65.03|0
1715628300000|2024-05-13 19:25:00|68.17|65.97|68.05|65.85|68.7|66.5|67.93|65.73|0
1715628600000|2024-05-13 19:30:00|67.99|65.79|67.69|65.49|68.16|65.96|67.63|65.43|0
1715628900000|2024-05-13 19:35:00|67.75|65.55|67.51|65.31|67.81|65.61|67.34|65.14|0
1715629200000|2024-05-13 19:40:00|67.45|65.25|67.51|65.31|67.86|65.66|67.45|65.25|0
1715629500000|2024-05-13 19:45:00|67.57|65.37|68.16|65.96|68.22|66.02|67.57|65.37|0
1715629800000|2024-05-13 19:50:00|67.98|65.78|67.92|65.72|68.22|66.02|67.51|65.31|0
1715630100000|2024-05-13 19:55:00|68.16|65.96|67.56|65.36|68.33|66.13|67.5|65.3|0
1715630400000|2024-05-13 20:00:00|67.68|65.48|68.09|65.89|68.09|65.89|67.27|65.07|0
1715630700000|2024-05-13 20:05:00|68.15|65.95|68.45|66.25|68.45|66.25|68.15|65.95|0
1715631000000|2024-05-13 20:10:00|68.39|66.19|68.38|66.18|68.51|66.31|68.27|66.07|0
1715631300000|2024-05-13 20:15:00|68.48|66.08|68.42|66.02|68.54|66.14|68.42|66.02|0
1715631600000|2024-05-13 20:20:00|68.48|66.08|68.42|66.02|68.54|66.14|68.42|66.02|0
1715631900000|2024-05-13 20:25:00|68.36|65.96|68.36|65.96|68.42|66.02|68.3|65.9|0
1715632200000|2024-05-13 20:30:00|68.3|65.9|68.48|66.08|68.48|66.08|68.3|65.9|0
1715632500000|2024-05-13 20:35:00|68.42|66.02|68.42|66.02|68.42|66.02|68.36|65.96|0
1715632800000|2024-05-13 20:40:00|68.45|66.05|68.53|66.13|68.59|66.19|68.42|66.02|0
1715633100000|2024-05-13 20:45:00|68.47|66.07|68.59|66.19|68.59|66.19|68.47|66.07|0
1715633400000|2024-05-13 20:50:00|68.65|66.25|68.53|66.13|68.65|66.25|68.53|66.13|0
1715633700000|2024-05-13 20:55:00|68.47|66.07|68.38|65.98|68.59|66.19|68.35|65.95|0
1715634000000|2024-05-13 21:00:00|68.42|66.02|68.4|66|68.46|66.06|68.4|66|0
1715634300000|2024-05-13 21:05:00|68.41|66.01|68.41|66.01|68.42|66.02|68.4|66|0
1715634600000|2024-05-13 21:10:00|68.4|66|68.36|65.96|68.4|66|68.33|65.93|0
1715634900000|2024-05-13 21:15:00|68.28|65.88|68.28|65.88|68.3|65.9|68.26|65.86|0
1715635200000|2024-05-13 21:20:00|68.29|65.89|68.29|65.89|68.36|65.96|68.29|65.89|0
1715635800000|2024-05-13 21:30:00|68.26|65.86|68.26|65.86|68.26|65.86|68.26|65.86|0
1715636100000|2024-05-13 21:35:00|68.29|65.89|68.27|65.87|68.29|65.89|68.27|65.87|0
1715636400000|2024-05-13 21:40:00|68.26|65.86|68.27|65.87|68.27|65.87|68.26|65.86|0
1715636700000|2024-05-13 21:45:00|68.26|65.86|68.26|65.86|68.26|65.86|68.26|65.86|0
1715637000000|2024-05-13 21:50:00|68.27|65.87|68.25|65.85|68.27|65.87|68.25|65.85|0
1715637300000|2024-05-13 21:55:00|68.26|65.86|68.35|65.95|68.41|66.01|68.26|65.86|0
1715637600000|2024-05-13 22:00:00|68.48|66.08|68.36|65.96|68.56|66.16|68.3|65.9|0
1715637900000|2024-05-13 22:05:00|68.32|65.92|68.32|65.92|68.44|66.04|68.32|65.92|0
1715638200000|2024-05-13 22:10:00|68.29|65.89|68.2|65.8|68.32|65.92|68.2|65.8|0
1715638500000|2024-05-13 22:15:00|68.26|65.86|68.02|65.62|68.26|65.86|68.02|65.62|0
1715638800000|2024-05-13 22:20:00|68.32|65.92|68.55|66.15|68.55|66.15|68.14|65.74|0
1715639100000|2024-05-13 22:25:00|68.49|66.09|68.43|66.03|68.55|66.15|68.32|65.92|0
1715639400000|2024-05-13 22:30:00|68.37|65.97|68.4|66|68.49|66.09|68.31|65.91|0
1715639700000|2024-05-13 22:35:00|68.43|66.03|68.19|65.79|68.43|66.03|68.19|65.79|0
1715640000000|2024-05-13 22:40:00|68.25|65.85|68.22|65.82|68.31|65.91|68.19|65.79|0
1715640300000|2024-05-13 22:45:00|68.25|65.85|68.13|65.73|68.25|65.85|68.13|65.73|0
1715640600000|2024-05-13 22:50:00|68.1|65.7|68.07|65.67|68.19|65.79|68.07|65.67|0
1715640900000|2024-05-13 22:55:00|68.13|65.73|68.1|65.7|68.13|65.73|68.01|65.61|0
1715641200000|2024-05-13 23:00:00|68.13|65.73|68.18|65.78|68.24|65.84|68.12|65.72|0
1715641500000|2024-05-13 23:05:00|68.21|65.81|68.24|65.84|68.24|65.84|68.18|65.78|0
1715641800000|2024-05-13 23:10:00|68.18|65.78|68.18|65.78|68.18|65.78|68.12|65.72|0
1715642100000|2024-05-13 23:15:00|68.21|65.81|68.18|65.78|68.21|65.81|68.12|65.72|0
1715642400000|2024-05-13 23:20:00|68.12|65.72|68.12|65.72|68.12|65.72|68.12|65.72|0
1715642700000|2024-05-13 23:25:00|68.06|65.66|68|65.6|68.06|65.66|68|65.6|0
1715643000000|2024-05-13 23:30:00|68.06|65.66|68.05|65.65|68.06|65.66|68|65.6|0
1715643300000|2024-05-13 23:35:00|68.11|65.71|68.05|65.65|68.11|65.71|68.05|65.65|0
1715643600000|2024-05-13 23:40:00|67.99|65.59|67.93|65.53|67.99|65.59|67.93|65.53|0
1715643900000|2024-05-13 23:45:00|67.87|65.47|67.81|65.41|67.87|65.47|67.81|65.41|0
1715644200000|2024-05-13 23:50:00|67.87|65.47|67.93|65.53|67.99|65.59|67.84|65.44|0
1715644500000|2024-05-13 23:55:00|67.87|65.47|67.98|65.58|67.98|65.58|67.87|65.47|0
1715644800000|2024-05-14 00:00:00|67.93|65.53|67.98|65.58|68.04|65.64|67.86|65.46|0
1715645100000|2024-05-14 00:05:00|68.04|65.64|67.8|65.4|68.04|65.64|67.8|65.4|0
1715645400000|2024-05-14 00:10:00|67.86|65.46|67.8|65.4|67.86|65.46|67.74|65.34|0
1715645700000|2024-05-14 00:15:00|67.76|65.56|67.82|65.62|67.82|65.62|67.76|65.56|0
1715646000000|2024-05-14 00:20:00|67.76|65.56|67.58|65.38|67.76|65.56|67.52|65.32|0
1715646300000|2024-05-14 00:25:00|67.61|65.41|67.61|65.41|67.64|65.44|67.58|65.38|0
1715646600000|2024-05-14 00:30:00|67.58|65.38|67.75|65.55|67.75|65.55|67.58|65.38|0
1715646900000|2024-05-14 00:35:00|67.69|65.49|67.57|65.37|67.75|65.55|67.57|65.37|0
1715647200000|2024-05-14 00:40:00|67.63|65.43|67.93|65.73|67.93|65.73|67.63|65.43|0
1715647500000|2024-05-14 00:45:00|67.99|65.79|68.28|66.08|68.28|66.08|67.93|65.73|0
1715647800000|2024-05-14 00:50:00|68.22|66.02|68.04|65.84|68.28|66.08|68.04|65.84|0
1715648100000|2024-05-14 00:55:00|68.07|65.87|68.04|65.84|68.16|65.96|67.98|65.78|0
1715648400000|2024-05-14 01:00:00|68.1|65.9|67.92|65.72|68.1|65.9|67.92|65.72|0
1715648700000|2024-05-14 01:05:00|67.98|65.78|68.09|65.89|68.15|65.95|67.92|65.72|0
1715649000000|2024-05-14 01:10:00|68.13|65.93|68.33|66.13|68.39|66.19|68.13|65.93|0
1715649300000|2024-05-14 01:15:00|68.39|66.19|68.33|66.13|68.45|66.25|68.27|66.07|0
1715649600000|2024-05-14 01:20:00|68.27|66.07|68.39|66.19|68.45|66.25|68.27|66.07|0
1715649900000|2024-05-14 01:25:00|68.38|66.18|68.32|66.12|68.44|66.24|68.32|66.12|0
1715650200000|2024-05-14 01:30:00|68.38|66.18|68.32|66.12|68.41|66.21|68.32|66.12|0
1715650500000|2024-05-14 01:35:00|68.26|66.06|68.32|66.12|68.38|66.18|68.11|65.91|0
1715650800000|2024-05-14 01:40:00|68.35|66.15|68.26|66.06|68.5|66.3|68.26|66.06|0
1715651100000|2024-05-14 01:45:00|68.32|66.12|68.23|66.03|68.32|66.12|68.2|66|0
1715651400000|2024-05-14 01:50:00|68.2|66|68.2|66|68.26|66.06|68.08|65.88|0
1715651700000|2024-05-14 01:55:00|68.14|65.94|68.13|65.93|68.19|65.99|68.08|65.88|0
1715652000000|2024-05-14 02:00:00|68.08|65.88|68.16|65.96|68.19|65.99|68.05|65.85|0
1715652300000|2024-05-14 02:05:00|68.19|65.99|68.13|65.93|68.25|66.05|68.13|65.93|0
1715652600000|2024-05-14 02:10:00|68.07|65.87|68.13|65.93|68.22|66.02|68.07|65.87|0
1715652900000|2024-05-14 02:15:00|68.07|65.87|68.13|65.93|68.19|65.99|68.07|65.87|0
1715653200000|2024-05-14 02:20:00|68.07|65.87|68.12|65.92|68.13|65.93|68.07|65.87|0
1715653500000|2024-05-14 02:25:00|68.18|65.98|68.12|65.92|68.24|66.04|68.12|65.92|0
1715653800000|2024-05-14 02:30:00|68.15|65.95|68.06|65.86|68.18|65.98|68.06|65.86|0
1715654100000|2024-05-14 02:35:00|68.12|65.92|68.06|65.86|68.18|65.98|68.06|65.86|0
1715654400000|2024-05-14 02:40:00|68.12|65.92|68.06|65.86|68.12|65.92|68.06|65.86|0
1715654700000|2024-05-14 02:45:00|68|65.8|68.23|66.03|68.23|66.03|68|65.8|0
1715655000000|2024-05-14 02:50:00|68.17|65.97|68.23|66.03|68.23|66.03|68.17|65.97|0
1715655300000|2024-05-14 02:55:00|68.29|66.09|68.35|66.15|68.35|66.15|68.29|66.09|0
1715655600000|2024-05-14 03:00:00|68.29|66.09|68.29|66.09|68.35|66.15|68.29|66.09|0
1715655900000|2024-05-14 03:05:00|68.35|66.15|68.4|66.2|68.4|66.2|68.29|66.09|0
1715656200000|2024-05-14 03:10:00|68.34|66.14|68.28|66.08|68.34|66.14|68.28|66.08|0
1715656500000|2024-05-14 03:15:00|68.34|66.14|68.28|66.08|68.4|66.2|68.28|66.08|0
1715656800000|2024-05-14 03:20:00|68.22|66.02|68.52|66.32|68.52|66.32|68.22|66.02|0
1715657100000|2024-05-14 03:25:00|68.58|66.38|68.52|66.32|68.58|66.38|68.52|66.32|0
1715657400000|2024-05-14 03:30:00|68.58|66.38|68.57|66.37|68.58|66.38|68.51|66.31|0
1715657700000|2024-05-14 03:35:00|68.63|66.43|68.45|66.25|68.63|66.43|68.45|66.25|0
1715658000000|2024-05-14 03:40:00|68.39|66.19|68.51|66.31|68.51|66.31|68.33|66.13|0
1715658300000|2024-05-14 03:45:00|68.45|66.25|68.45|66.25|68.57|66.37|68.39|66.19|0
1715658600000|2024-05-14 03:50:00|68.51|66.31|68.57|66.37|68.63|66.43|68.45|66.25|0
1715658900000|2024-05-14 03:55:00|68.62|66.42|68.44|66.24|68.62|66.42|68.44|66.24|0
1715659200000|2024-05-14 04:00:00|68.5|66.3|68.56|66.36|68.59|66.39|68.5|66.3|0
1715659500000|2024-05-14 04:05:00|68.5|66.3|68.38|66.18|68.5|66.3|68.38|66.18|0
1715659800000|2024-05-14 04:10:00|68.44|66.24|68.44|66.24|68.44|66.24|68.38|66.18|0
1715660100000|2024-05-14 04:15:00|68.5|66.3|68.44|66.24|68.5|66.3|68.38|66.18|0
1715660400000|2024-05-14 04:20:00|68.38|66.18|68.38|66.18|68.44|66.24|68.32|66.12|0
1715660700000|2024-05-14 04:25:00|68.43|66.23|68.25|66.05|68.43|66.23|68.25|66.05|0
1715661000000|2024-05-14 04:30:00|68.31|66.11|68.19|65.99|68.31|66.11|68.17|65.97|0
1715661300000|2024-05-14 04:35:00|68.17|65.97|68.19|65.99|68.25|66.05|68.07|65.87|0
1715661600000|2024-05-14 04:40:00|68.13|65.93|68.19|65.99|68.19|65.99|68.13|65.93|0
1715661900000|2024-05-14 04:45:00|68.13|65.93|68.19|65.99|68.19|65.99|68.07|65.87|0
1715662200000|2024-05-14 04:50:00|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1715662500000|2024-05-14 04:55:00|68.24|66.04|68.24|66.04|68.3|66.1|68.18|65.98|0
1715662800000|2024-05-14 05:00:00|68.18|65.98|68.12|65.92|68.24|66.04|68.12|65.92|0
1715663100000|2024-05-14 05:05:00|68.06|65.86|68.18|65.98|68.18|65.98|68.06|65.86|0
1715663400000|2024-05-14 05:10:00|68.12|65.92|68.06|65.86|68.21|66.01|68.06|65.86|0
1715663700000|2024-05-14 05:15:00|68.12|65.92|67.94|65.74|68.12|65.92|67.88|65.68|0
1715664000000|2024-05-14 05:20:00|67.88|65.68|67.7|65.5|67.88|65.68|67.64|65.44|0
1715664300000|2024-05-14 05:25:00|67.64|65.44|67.82|65.62|67.82|65.62|67.58|65.38|0
1715664600000|2024-05-14 05:30:00|67.76|65.56|67.87|65.67|67.94|65.74|67.76|65.56|0
1715664900000|2024-05-14 05:35:00|67.82|65.62|67.7|65.5|67.93|65.73|67.64|65.44|0
1715665200000|2024-05-14 05:40:00|67.67|65.47|67.81|65.61|67.93|65.73|67.64|65.44|0
1715665500000|2024-05-14 05:45:00|67.87|65.67|67.81|65.61|67.93|65.73|67.69|65.49|0
1715665800000|2024-05-14 05:50:00|67.75|65.55|67.81|65.61|67.81|65.61|67.75|65.55|0
1715666100000|2024-05-14 05:55:00|67.75|65.55|67.45|65.25|67.75|65.55|67.45|65.25|0
1715666400000|2024-05-14 06:00:00|67.57|65.37|67.63|65.43|67.69|65.49|67.45|65.25|0
1715666700000|2024-05-14 06:05:00|67.69|65.49|67.6|65.4|67.69|65.49|67.45|65.25|0
1715667000000|2024-05-14 06:10:00|67.57|65.37|67.51|65.31|67.63|65.43|67.39|65.19|0
1715667300000|2024-05-14 06:15:00|67.56|65.36|67.79|65.59|67.85|65.65|67.45|65.25|0
1715667600000|2024-05-14 06:20:00|67.77|65.57|67.91|65.71|67.97|65.77|67.77|65.57|0
1715667900000|2024-05-14 06:25:00|67.97|65.77|68.03|65.83|68.03|65.83|67.91|65.71|0
1715668200000|2024-05-14 06:30:00|67.97|65.77|67.91|65.71|68.14|65.94|67.91|65.71|0
1715668500000|2024-05-14 06:35:00|67.94|65.74|67.85|65.65|67.96|65.76|67.79|65.59|0
1715668800000|2024-05-14 06:40:00|67.9|65.7|67.78|65.58|67.9|65.7|67.76|65.56|0
1715669100000|2024-05-14 06:45:00|67.84|65.64|67.84|65.64|67.9|65.7|67.78|65.58|0
1715669400000|2024-05-14 06:50:00|67.9|65.7|67.9|65.7|67.96|65.76|67.9|65.7|0
1715669700000|2024-05-14 06:55:00|67.93|65.73|67.96|65.76|68.01|65.81|67.9|65.7|0
1715670000000|2024-05-14 07:00:00|68.01|65.81|68.13|65.93|68.13|65.93|67.96|65.76|0
1715670300000|2024-05-14 07:05:00|68.19|65.99|68.19|65.99|68.31|66.11|67.95|65.75|0
1715670600000|2024-05-14 07:10:00|68.13|65.93|68.01|65.81|68.19|65.99|67.95|65.75|0
1715670900000|2024-05-14 07:15:00|67.98|65.78|67.89|65.69|68.13|65.93|67.89|65.69|0
1715671200000|2024-05-14 07:20:00|67.95|65.75|67.89|65.69|68.01|65.81|67.77|65.57|0
1715671500000|2024-05-14 07:25:00|67.83|65.63|67.94|65.74|67.94|65.74|67.77|65.57|0
1715671800000|2024-05-14 07:30:00|67.92|65.72|68.18|65.98|68.24|66.04|67.88|65.68|0
1715672100000|2024-05-14 07:35:00|68.12|65.92|67.94|65.74|68.24|66.04|67.91|65.71|0
1715672400000|2024-05-14 07:40:00|67.88|65.68|67.82|65.62|67.94|65.74|67.76|65.56|0
1715672700000|2024-05-14 07:45:00|67.85|65.65|67.82|65.62|67.94|65.74|67.79|65.59|0
1715673000000|2024-05-14 07:50:00|67.76|65.56|67.76|65.56|67.82|65.62|67.58|65.38|0
1715673300000|2024-05-14 07:55:00|67.7|65.5|67.7|65.5|67.79|65.59|67.64|65.44|0
1715673600000|2024-05-14 08:00:00|67.64|65.44|67.64|65.44|67.81|65.61|67.58|65.38|0
1715673900000|2024-05-14 08:05:00|67.7|65.5|67.87|65.67|67.87|65.67|67.64|65.44|0
1715674200000|2024-05-14 08:10:00|67.93|65.73|67.81|65.61|67.93|65.73|67.75|65.55|0
1715674500000|2024-05-14 08:15:00|67.87|65.67|67.69|65.49|67.87|65.67|67.63|65.43|0
1715674800000|2024-05-14 08:20:00|67.63|65.43|67.45|65.25|67.69|65.49|67.45|65.25|0
1715675100000|2024-05-14 08:25:00|67.51|65.31|67.57|65.37|67.57|65.37|67.39|65.19|0
1715675400000|2024-05-14 08:30:00|67.63|65.43|67.39|65.19|67.63|65.43|67.33|65.13|0
1715675700000|2024-05-14 08:35:00|67.33|65.13|67.39|65.19|67.39|65.19|67.27|65.07|0
1715676000000|2024-05-14 08:40:00|67.45|65.25|67.56|65.36|67.56|65.36|67.33|65.13|0
1715676300000|2024-05-14 08:45:00|67.5|65.3|67.44|65.24|67.56|65.36|67.38|65.18|0
1715676600000|2024-05-14 08:50:00|67.38|65.18|67.44|65.24|67.5|65.3|67.38|65.18|0
1715676900000|2024-05-14 08:55:00|67.38|65.18|67.38|65.18|67.44|65.24|67.32|65.12|0
1715677200000|2024-05-14 09:00:00|67.44|65.24|67.55|65.35|67.56|65.36|67.32|65.12|0
1715677500000|2024-05-14 09:05:00|67.53|65.33|67.32|65.12|67.55|65.35|67.32|65.12|0
1715677800000|2024-05-14 09:10:00|67.35|65.15|67.32|65.12|67.38|65.18|67.14|64.94|0
1715678100000|2024-05-14 09:15:00|67.26|65.06|67.43|65.23|67.49|65.29|67.26|65.06|0
1715678400000|2024-05-14 09:20:00|67.37|65.17|67.43|65.23|67.49|65.29|67.37|65.17|0
1715678700000|2024-05-14 09:25:00|67.46|65.26|67.55|65.35|67.6|65.4|67.43|65.23|0
1715679000000|2024-05-14 09:30:00|67.54|65.34|67.72|65.52|67.72|65.52|67.54|65.34|0
1715679300000|2024-05-14 09:35:00|67.78|65.58|67.72|65.52|67.9|65.7|67.72|65.52|0
1715679600000|2024-05-14 09:40:00|67.66|65.46|67.72|65.52|67.78|65.58|67.66|65.46|0
1715679900000|2024-05-14 09:45:00|67.77|65.57|67.6|65.4|67.83|65.63|67.6|65.4|0
1715680200000|2024-05-14 09:50:00|67.63|65.43|67.54|65.34|67.65|65.45|67.42|65.22|0
1715680500000|2024-05-14 09:55:00|67.48|65.28|67.3|65.1|67.48|65.28|67.3|65.1|0
1715680800000|2024-05-14 10:00:00|67.53|65.33|67.41|65.21|67.65|65.45|67.3|65.1|0
1715681100000|2024-05-14 10:05:00|67.47|65.27|67.59|65.39|67.59|65.39|67.41|65.21|0
1715681400000|2024-05-14 10:10:00|67.65|65.45|67.68|65.48|67.7|65.5|67.59|65.39|0
1715681700000|2024-05-14 10:15:00|67.65|65.45|67.64|65.44|67.76|65.56|67.58|65.38|0
1715682000000|2024-05-14 10:20:00|67.7|65.5|67.58|65.38|67.7|65.5|67.58|65.38|0
1715682300000|2024-05-14 10:25:00|67.64|65.44|67.58|65.38|67.64|65.44|67.52|65.32|0
1715682600000|2024-05-14 10:30:00|67.52|65.32|67.7|65.5|67.7|65.5|67.52|65.32|0
1715682900000|2024-05-14 10:35:00|67.64|65.44|67.69|65.49|67.75|65.55|67.58|65.38|0
1715683200000|2024-05-14 10:40:00|67.73|65.53|67.52|65.32|67.73|65.53|67.46|65.26|0
1715683500000|2024-05-14 10:45:00|67.46|65.26|67.51|65.31|67.52|65.32|67.4|65.2|0
1715683800000|2024-05-14 10:50:00|67.46|65.26|67.22|65.02|67.46|65.26|67.16|64.96|0
1715684100000|2024-05-14 10:55:00|67.28|65.08|67.22|65.02|67.34|65.14|67.16|64.96|0
1715684400000|2024-05-14 11:00:00|67.28|65.08|67.27|65.07|67.33|65.13|67.16|64.96|0
1715684700000|2024-05-14 11:05:00|67.33|65.13|67.57|65.37|67.57|65.37|67.27|65.07|0
1715685000000|2024-05-14 11:10:00|67.51|65.31|67.21|65.01|67.57|65.37|67.15|64.95|0
1715685300000|2024-05-14 11:15:00|67.15|64.95|67.15|64.95|67.33|65.13|67.15|64.95|0
1715685600000|2024-05-14 11:20:00|67.12|64.92|67.21|65.01|67.27|65.07|67.09|64.89|0
1715685900000|2024-05-14 11:25:00|67.27|65.07|67.5|65.3|67.5|65.3|67.15|64.95|0
1715686200000|2024-05-14 11:30:00|67.56|65.36|67.61|65.41|67.73|65.53|67.56|65.36|0
1715686500000|2024-05-14 11:35:00|67.67|65.47|67.55|65.35|67.67|65.47|67.38|65.18|0
1715686800000|2024-05-14 11:40:00|67.5|65.3|67.38|65.18|67.55|65.35|67.32|65.12|0
1715687100000|2024-05-14 11:45:00|67.43|65.23|67.49|65.29|67.49|65.29|67.32|65.12|0
1715687400000|2024-05-14 11:50:00|67.52|65.32|67.43|65.23|67.55|65.35|67.37|65.17|0
1715687700000|2024-05-14 11:55:00|67.49|65.29|67.43|65.23|67.55|65.35|67.43|65.23|0
1715688000000|2024-05-14 12:00:00|67.55|65.35|67.34|65.14|67.78|65.58|67.31|65.11|0
1715688300000|2024-05-14 12:05:00|67.31|65.11|67.25|65.05|67.31|65.11|67.13|64.93|0
1715688600000|2024-05-14 12:10:00|67.31|65.11|67.13|64.93|67.31|65.11|67.01|64.81|0
1715688900000|2024-05-14 12:15:00|67.19|64.99|67.13|64.93|67.25|65.05|67.07|64.87|0
1715689200000|2024-05-14 12:20:00|67.07|64.87|66.89|64.69|67.07|64.87|66.66|64.46|0
1715689500000|2024-05-14 12:25:00|66.95|64.75|66.92|64.72|67.07|64.87|66.78|64.58|0
1715689800000|2024-05-14 12:30:00|68.75|66.55|69.49|67.29|73.91|71.71|68.75|66.55|0
1715690100000|2024-05-14 12:35:00|69.43|67.23|68.47|66.27|69.85|67.65|67.58|65.38|0
1715690400000|2024-05-14 12:40:00|68.44|66.24|67.52|65.32|68.44|66.24|67.16|64.96|0
1715690700000|2024-05-14 12:45:00|67.64|65.44|69.24|67.04|69.24|67.04|67.34|65.14|0
1715691000000|2024-05-14 12:50:00|67.23|65.03|66.41|64.21|67.23|65.03|66.29|64.09|0
1715691300000|2024-05-14 12:55:00|66.47|64.27|66.76|64.56|66.88|64.68|66|63.8|0
1715691600000|2024-05-14 13:00:00|66.7|64.5|67.52|65.32|67.58|65.38|66.7|64.5|0
1715691900000|2024-05-14 13:05:00|67.46|65.26|66.93|64.73|67.52|65.32|66.7|64.5|0
1715692200000|2024-05-14 13:10:00|66.87|64.67|66.57|64.37|67.05|64.85|65.94|63.74|0
1715692500000|2024-05-14 13:15:00|66.51|64.31|66.68|64.48|66.74|64.54|66.16|63.96|0
1715692800000|2024-05-14 13:20:00|66.62|64.42|66.91|64.71|67.15|64.95|66.51|64.31|0
1715693100000|2024-05-14 13:25:00|66.97|64.77|66.85|64.65|67.15|64.95|66.68|64.48|0
1715693400000|2024-05-14 13:30:00|66.68|64.48|67.08|64.88|67.14|64.94|66.15|63.95|0
1715693700000|2024-05-14 13:35:00|67.32|65.12|66.56|64.36|67.44|65.24|66.44|64.24|0
1715694000000|2024-05-14 13:40:00|66.5|64.3|65.92|63.72|66.67|64.47|65.63|63.43|0
1715694300000|2024-05-14 13:45:00|65.86|63.66|67.03|64.83|67.09|64.89|65.63|63.43|0
1715694600000|2024-05-14 13:50:00|66.86|64.66|66.8|64.6|67.15|64.95|66.57|64.37|0
1715694900000|2024-05-14 13:55:00|66.74|64.54|67.5|65.3|67.56|65.36|66.74|64.54|0
1715695200000|2024-05-14 14:00:00|67.44|65.24|67.09|64.89|67.5|65.3|66.68|64.48|0
1715695500000|2024-05-14 14:05:00|67.14|64.94|66.1|63.9|67.44|65.24|66.1|63.9|0
1715695800000|2024-05-14 14:10:00|65.98|63.78|66.62|64.42|66.79|64.59|65.81|63.61|0
1715696100000|2024-05-14 14:15:00|66.56|64.36|67.84|65.64|68.14|65.94|66.44|64.24|0
1715696400000|2024-05-14 14:20:00|67.78|65.58|65.58|63.38|67.78|65.58|65.58|63.38|0
1715696700000|2024-05-14 14:25:00|65.52|63.32|64.62|62.42|65.52|63.32|64.23|62.03|0
1715697000000|2024-05-14 14:30:00|64.68|62.48|65.08|62.88|65.3|63.1|64.57|62.37|0
1715697300000|2024-05-14 14:35:00|65.13|62.93|66.05|63.85|68.16|65.96|65.02|62.82|0
1715697600000|2024-05-14 14:40:00|66.29|64.09|65.94|63.74|66.99|64.79|65.94|63.74|0
1715697900000|2024-05-14 14:45:00|65.99|63.79|65.99|63.79|66.52|64.32|65.64|63.44|0
1715698200000|2024-05-14 14:50:00|66.05|63.85|65.87|63.67|66.17|63.97|65.41|63.21|0
1715698500000|2024-05-14 14:55:00|65.82|63.62|64.49|62.29|65.99|63.79|64.49|62.29|0
1715698800000|2024-05-14 15:00:00|64.43|62.23|64.72|62.52|65|62.8|64.21|62.01|0
1715699100000|2024-05-14 15:05:00|64.77|62.57|65.23|63.03|65.29|63.09|64.37|62.17|0
1715699400000|2024-05-14 15:10:00|65.18|62.98|65.23|63.03|65.4|63.2|65.12|62.92|0
1715699700000|2024-05-14 15:15:00|65.17|62.97|65.46|63.26|65.52|63.32|64.43|62.23|0
1715700000000|2024-05-14 15:20:00|65.4|63.2|65.46|63.26|65.69|63.49|65.29|63.09|0
1715700300000|2024-05-14 15:25:00|65.57|63.37|64.88|62.68|65.63|63.43|64.88|62.68|0
1715700600000|2024-05-14 15:30:00|65|62.8|66.09|63.89|66.09|63.89|65|62.8|0
1715700900000|2024-05-14 15:35:00|66.03|63.83|66.38|64.18|66.55|64.35|66.03|63.83|0
1715701200000|2024-05-14 15:40:00|66.32|64.12|66.55|64.35|66.72|64.52|65.91|63.71|0
1715701500000|2024-05-14 15:45:00|66.49|64.29|66.49|64.29|67.07|64.87|66.37|64.17|0
1715701800000|2024-05-14 15:50:00|66.55|64.35|66.49|64.29|66.61|64.41|66.14|63.94|0
1715702100000|2024-05-14 15:55:00|66.43|64.23|66.83|64.63|66.89|64.69|66.37|64.17|0
1715702400000|2024-05-14 16:00:00|66.89|64.69|66.95|64.75|67.19|64.99|66.72|64.52|0
1715702700000|2024-05-14 16:05:00|67.01|64.81|66.54|64.34|67.07|64.87|66.42|64.22|0
1715703000000|2024-05-14 16:10:00|66.48|64.28|66.71|64.51|66.83|64.63|66.36|64.16|0
1715703300000|2024-05-14 16:15:00|66.65|64.45|66.89|64.69|67|64.8|66.65|64.45|0
1715703600000|2024-05-14 16:20:00|66.94|64.74|67.35|65.15|67.47|65.27|66.83|64.63|0
1715703900000|2024-05-14 16:25:00|67.41|65.21|67.18|64.98|67.47|65.27|67.12|64.92|0
1715704200000|2024-05-14 16:30:00|67.23|65.03|67.29|65.09|67.53|65.33|67.11|64.91|0
1715704500000|2024-05-14 16:35:00|67.23|65.03|67.52|65.32|67.64|65.44|67.06|64.86|0
1715704800000|2024-05-14 16:40:00|67.58|65.38|67.58|65.38|67.64|65.44|67.23|65.03|0
1715705100000|2024-05-14 16:45:00|67.64|65.44|67.46|65.26|67.76|65.56|67.29|65.09|0
1715705400000|2024-05-14 16:50:00|67.4|65.2|67.46|65.26|67.58|65.38|66.93|64.73|0
1715705700000|2024-05-14 16:55:00|67.4|65.2|67.11|64.91|67.46|65.26|67.05|64.85|0
1715706000000|2024-05-14 17:00:00|67.05|64.85|67.46|65.26|67.81|65.61|66.99|64.79|0
1715706300000|2024-05-14 17:05:00|67.4|65.2|67.69|65.49|67.99|65.79|67.4|65.2|0
1715706600000|2024-05-14 17:10:00|67.75|65.55|67.81|65.61|67.93|65.73|67.39|65.19|0
1715706900000|2024-05-14 17:15:00|67.87|65.67|67.45|65.25|68.04|65.84|67.45|65.25|0
1715707200000|2024-05-14 17:20:00|67.51|65.31|66.76|64.56|67.74|65.54|66.64|64.44|0
1715707500000|2024-05-14 17:25:00|66.82|64.62|66.35|64.15|66.82|64.62|66.29|64.09|0
1715707800000|2024-05-14 17:30:00|66.29|64.09|66.41|64.21|66.52|64.32|66.17|63.97|0
1715708100000|2024-05-14 17:35:00|66.46|64.26|66.17|63.97|66.46|64.26|66|63.8|0
1715708400000|2024-05-14 17:40:00|66.11|63.91|65.42|63.22|66.11|63.91|65.36|63.16|0
1715708700000|2024-05-14 17:45:00|65.47|63.27|65.82|63.62|65.82|63.62|65.47|63.27|0
1715709000000|2024-05-14 17:50:00|65.76|63.56|65.76|63.56|66.17|63.97|65.7|63.5|0
1715709300000|2024-05-14 17:55:00|65.82|63.62|65.82|63.62|66.05|63.85|65.64|63.44|0
1715709600000|2024-05-14 18:00:00|65.76|63.56|65.29|63.09|65.87|63.67|65.29|63.09|0
1715709900000|2024-05-14 18:05:00|65.35|63.15|65.51|63.31|65.51|63.31|64.72|62.52|0
1715710200000|2024-05-14 18:10:00|65.45|63.25|62.88|60.68|65.45|63.25|62.66|60.46|0
1715710500000|2024-05-14 18:15:00|62.77|60.57|62.6|60.4|62.88|60.68|62.49|60.29|0
1715710800000|2024-05-14 18:20:00|62.55|60.35|62.43|60.23|62.66|60.46|62.43|60.23|0
1715711100000|2024-05-14 18:25:00|62.49|60.29|62.49|60.29|62.71|60.51|62.43|60.23|0
1715711400000|2024-05-14 18:30:00|62.54|60.34|61.65|59.45|62.77|60.57|61.49|59.29|0
1715711700000|2024-05-14 18:35:00|61.54|59.34|61.04|58.84|61.87|59.67|60.99|58.79|0
1715712000000|2024-05-14 18:40:00|60.99|58.79|61.84|59.64|61.84|59.64|59.85|57.65|0
1715712300000|2024-05-14 18:45:00|61.73|59.53|62|59.8|62.44|60.24|61.73|59.53|0
1715712600000|2024-05-14 18:50:00|61.94|59.74|61.78|59.58|62.28|60.08|61.72|59.52|0
1715712900000|2024-05-14 18:55:00|61.83|59.63|61.56|59.36|61.83|59.63|61.34|59.14|0
1715713200000|2024-05-14 19:00:00|61.5|59.3|61.66|59.46|61.83|59.63|61.28|59.08|0
1715713500000|2024-05-14 19:05:00|61.72|59.52|61.72|59.52|62.16|59.96|61.72|59.52|0
1715713800000|2024-05-14 19:10:00|61.66|59.46|61.72|59.52|61.77|59.57|61.22|59.02|0
1715714100000|2024-05-14 19:15:00|61.77|59.57|61.11|58.91|61.94|59.74|60.95|58.75|0
1715714400000|2024-05-14 19:20:00|61.17|58.97|60.95|58.75|61.28|59.08|60.41|58.21|0
1715714700000|2024-05-14 19:25:00|61.11|58.91|61.11|58.91|61.49|59.29|61|58.8|0
1715715000000|2024-05-14 19:30:00|61.22|59.02|61.22|59.02|61.44|59.24|61.11|58.91|0
1715715300000|2024-05-14 19:35:00|61.27|59.07|61.54|59.34|61.65|59.45|61.27|59.07|0
1715715600000|2024-05-14 19:40:00|61.6|59.4|60.61|58.41|61.6|59.4|60.61|58.41|0
1715715900000|2024-05-14 19:45:00|60.72|58.52|61.48|59.28|61.48|59.28|60.61|58.41|0
1715716200000|2024-05-14 19:50:00|61.21|59.01|60.4|58.2|61.43|59.23|60.4|58.2|0
1715716500000|2024-05-14 19:55:00|60.5|58.3|61.53|59.33|61.53|59.33|60.34|58.14|0
1715716800000|2024-05-14 20:00:00|61.48|59.28|61.48|59.28|61.81|59.61|61.32|59.12|0
1715717100000|2024-05-14 20:05:00|61.42|59.22|61.64|59.44|61.81|59.61|61.26|59.06|0
1715717400000|2024-05-14 20:10:00|61.7|59.5|61.53|59.33|61.7|59.5|61.47|59.27|0
1715717700000|2024-05-14 20:15:00|61.63|59.23|61.79|59.39|61.79|59.39|61.63|59.23|0
1715718000000|2024-05-14 20:20:00|61.85|59.45|61.95|59.55|61.96|59.56|61.85|59.45|0
1715718300000|2024-05-14 20:25:00|61.9|59.5|61.9|59.5|61.95|59.55|61.9|59.5|0
1715718600000|2024-05-14 20:30:00|61.84|59.44|61.79|59.39|61.9|59.5|61.79|59.39|0
1715718900000|2024-05-14 20:35:00|61.73|59.33|61.89|59.49|61.9|59.5|61.73|59.33|0
1715719200000|2024-05-14 20:40:00|61.84|59.44|61.95|59.55|61.95|59.55|61.84|59.44|0
1715719500000|2024-05-14 20:45:00|61.89|59.49|61.73|59.33|61.89|59.49|61.73|59.33|0
1715719800000|2024-05-14 20:50:00|61.67|59.27|61.72|59.32|61.73|59.33|61.62|59.22|0
1715720100000|2024-05-14 20:55:00|61.67|59.27|61.48|59.08|61.72|59.32|61.48|59.08|0
1715720400000|2024-05-14 21:00:00|61.51|59.11|61.43|59.03|61.51|59.11|61.43|59.03|0
1715720700000|2024-05-14 21:05:00|61.44|59.04|61.49|59.09|61.49|59.09|61.41|59.01|0
1715721000000|2024-05-14 21:10:00|61.48|59.08|61.55|59.15|61.62|59.22|61.48|59.08|0
1715721300000|2024-05-14 21:15:00|61.58|59.18|61.75|59.35|61.8|59.4|61.58|59.18|0
1715721600000|2024-05-14 21:20:00|61.68|59.28|61.74|59.34|61.76|59.36|61.68|59.28|0
1715721900000|2024-05-14 21:25:00|61.77|59.37|61.77|59.37|61.77|59.37|61.74|59.34|0
1715722200000|2024-05-14 21:30:00|61.79|59.39|61.76|59.36|61.8|59.4|61.76|59.36|0
1715722500000|2024-05-14 21:35:00|61.75|59.35|61.74|59.34|61.75|59.35|61.74|59.34|0
1715722800000|2024-05-14 21:40:00|61.72|59.32|61.66|59.26|61.72|59.32|61.64|59.24|0
1715723100000|2024-05-14 21:45:00|61.65|59.25|61.66|59.26|61.66|59.26|61.59|59.19|0
1715723400000|2024-05-14 21:50:00|61.68|59.28|61.65|59.25|61.68|59.28|61.62|59.22|0
1715723700000|2024-05-14 21:55:00|61.66|59.26|61.68|59.28|61.69|59.29|61.56|59.16|0
1715724000000|2024-05-14 22:00:00|61.67|59.27|61.64|59.24|61.97|59.57|61.64|59.24|0
1715724300000|2024-05-14 22:05:00|61.59|59.19|61.42|59.02|61.62|59.22|61.37|58.97|0
1715724600000|2024-05-14 22:10:00|61.37|58.97|61.29|58.89|61.37|58.97|61.26|58.86|0
1715724900000|2024-05-14 22:15:00|61.31|58.91|61.15|58.75|61.31|58.91|61.15|58.75|0
1715725200000|2024-05-14 22:20:00|61.2|58.8|61.2|58.8|61.2|58.8|61.09|58.69|0
1715725500000|2024-05-14 22:25:00|61.17|58.77|60.93|58.53|61.23|58.83|60.87|58.47|0
1715725800000|2024-05-14 22:30:00|60.9|58.5|60.92|58.52|60.93|58.53|60.87|58.47|0
1715726100000|2024-05-14 22:35:00|60.87|58.47|60.81|58.41|60.98|58.58|60.81|58.41|0
1715726400000|2024-05-14 22:40:00|60.87|58.47|60.81|58.41|60.92|58.52|60.81|58.41|0
1715726700000|2024-05-14 22:45:00|60.76|58.36|60.65|58.25|60.81|58.41|60.65|58.25|0
1715727000000|2024-05-14 22:50:00|60.7|58.3|60.65|58.25|60.7|58.3|60.59|58.19|0
1715727300000|2024-05-14 22:55:00|60.59|58.19|60.54|58.14|60.59|58.19|60.48|58.08|0
1715727600000|2024-05-14 23:00:00|60.59|58.19|60.59|58.19|60.64|58.24|60.53|58.13|0
1715727900000|2024-05-14 23:05:00|60.64|58.24|60.8|58.4|60.8|58.4|60.59|58.19|0
1715728200000|2024-05-14 23:10:00|60.75|58.35|60.69|58.29|60.8|58.4|60.64|58.24|0
1715728500000|2024-05-14 23:15:00|60.64|58.24|60.74|58.34|60.74|58.34|60.64|58.24|0
1715728800000|2024-05-14 23:20:00|60.69|58.29|60.69|58.29|60.69|58.29|60.69|58.29|0
1715729100000|2024-05-14 23:25:00|60.74|58.34|60.85|58.45|60.85|58.45|60.74|58.34|0
1715729400000|2024-05-14 23:30:00|60.79|58.39|60.85|58.45|60.9|58.5|60.79|58.39|0
1715729700000|2024-05-14 23:35:00|60.79|58.39|60.95|58.55|60.95|58.55|60.79|58.39|0
1715730000000|2024-05-14 23:40:00|60.9|58.5|60.84|58.44|60.95|58.55|60.84|58.44|0
1715730300000|2024-05-14 23:45:00|60.9|58.5|60.9|58.5|60.95|58.55|60.79|58.39|0
1715730600000|2024-05-14 23:50:00|60.87|58.47|60.89|58.49|60.9|58.5|60.84|58.44|0
1715730900000|2024-05-14 23:55:00|60.87|58.47|60.89|58.49|60.89|58.49|60.84|58.44|0
1715731200000|2024-05-15 00:00:00|60.84|58.44|60.67|58.27|60.84|58.44|60.67|58.27|0
1715731500000|2024-05-15 00:05:00|60.62|58.22|60.67|58.27|60.73|58.33|60.51|58.11|0
1715731800000|2024-05-15 00:10:00|60.62|58.22|60.62|58.22|60.73|58.33|60.56|58.16|0
1715732100000|2024-05-15 00:15:00|60.52|58.32|60.46|58.26|60.52|58.32|60.41|58.21|0
1715732400000|2024-05-15 00:20:00|60.41|58.21|60.62|58.42|60.62|58.42|60.41|58.21|0
1715732700000|2024-05-15 00:25:00|60.67|58.47|61.03|58.83|61.03|58.83|60.51|58.31|0
1715733000000|2024-05-15 00:30:00|60.97|58.77|61.24|59.04|61.25|59.05|60.97|58.77|0
1715733300000|2024-05-15 00:35:00|61.19|58.99|61.73|59.53|61.79|59.59|61.19|58.99|0
1715733600000|2024-05-15 00:40:00|61.68|59.48|61.57|59.37|61.79|59.59|61.57|59.37|0
1715733900000|2024-05-15 00:45:00|61.62|59.42|61.4|59.2|61.62|59.42|61.29|59.09|0
1715734200000|2024-05-15 00:50:00|61.35|59.15|61.46|59.26|61.51|59.31|61.35|59.15|0
1715734500000|2024-05-15 00:55:00|61.48|59.28|61.34|59.14|61.48|59.28|61.34|59.14|0
1715734800000|2024-05-15 01:00:00|61.4|59.2|61.29|59.09|61.4|59.2|61.29|59.09|0
1715735100000|2024-05-15 01:05:00|61.32|59.12|61.18|58.98|61.34|59.14|61.18|58.98|0
1715735400000|2024-05-15 01:10:00|61.23|59.03|61.23|59.03|61.23|59.03|61.07|58.87|0
1715735700000|2024-05-15 01:15:00|61.18|58.98|61.28|59.08|61.45|59.25|61.18|58.98|0
1715736000000|2024-05-15 01:20:00|61.31|59.11|61.12|58.92|61.39|59.19|61.12|58.92|0
1715736300000|2024-05-15 01:25:00|61.06|58.86|60.84|58.64|61.09|58.89|60.84|58.64|0
1715736600000|2024-05-15 01:30:00|60.9|58.7|60.79|58.59|60.95|58.75|60.73|58.53|0
1715736900000|2024-05-15 01:35:00|60.84|58.64|60.79|58.59|60.84|58.64|60.63|58.43|0
1715737200000|2024-05-15 01:40:00|60.73|58.53|60.73|58.53|60.79|58.59|60.62|58.42|0
1715737500000|2024-05-15 01:45:00|60.78|58.58|60.78|58.58|60.84|58.64|60.73|58.53|0
1715737800000|2024-05-15 01:50:00|60.73|58.53|60.78|58.58|60.84|58.64|60.73|58.53|0
1715738100000|2024-05-15 01:55:00|60.73|58.53|60.67|58.47|60.73|58.53|60.62|58.42|0
1715738400000|2024-05-15 02:00:00|60.72|58.52|60.51|58.31|60.72|58.52|60.45|58.25|0
1715738700000|2024-05-15 02:05:00|60.56|58.36|60.67|58.47|60.67|58.47|60.56|58.36|0
1715739000000|2024-05-15 02:10:00|60.7|58.5|60.72|58.52|60.72|58.52|60.67|58.47|0
1715739300000|2024-05-15 02:15:00|60.67|58.47|60.66|58.46|60.72|58.52|60.61|58.41|0
1715739600000|2024-05-15 02:20:00|60.61|58.41|60.66|58.46|60.72|58.52|60.61|58.41|0
1715739900000|2024-05-15 02:25:00|60.61|58.41|60.5|58.3|60.66|58.46|60.5|58.3|0
1715740200000|2024-05-15 02:30:00|60.55|58.35|60.44|58.24|60.61|58.41|60.44|58.24|0
1715740500000|2024-05-15 02:35:00|60.5|58.3|60.33|58.13|60.5|58.3|60.23|58.03|0
1715740800000|2024-05-15 02:40:00|60.39|58.19|60.17|57.97|60.44|58.24|59.96|57.76|0
1715741100000|2024-05-15 02:45:00|60.22|58.02|60.44|58.24|60.44|58.24|60.22|58.02|0
1715741400000|2024-05-15 02:50:00|60.41|58.21|60.38|58.18|60.44|58.24|60.33|58.13|0
1715741700000|2024-05-15 02:55:00|60.33|58.13|60.38|58.18|60.38|58.18|60.33|58.13|0
1715742000000|2024-05-15 03:00:00|60.35|58.15|60.22|58.02|60.35|58.15|60.22|58.02|0
1715742300000|2024-05-15 03:05:00|60.27|58.07|60.27|58.07|60.32|58.12|60.24|58.04|0
1715742600000|2024-05-15 03:10:00|60.32|58.12|60.21|58.01|60.32|58.12|60.21|58.01|0
1715742900000|2024-05-15 03:15:00|60.16|57.96|60.21|58.01|60.26|58.06|60.16|57.96|0
1715743200000|2024-05-15 03:20:00|60.16|57.96|60.16|57.96|60.21|58.01|60.13|57.93|0
1715743500000|2024-05-15 03:25:00|60.18|57.98|60.26|58.06|60.26|58.06|60.18|57.98|0
1715743800000|2024-05-15 03:30:00|60.21|58.01|60.1|57.9|60.26|58.06|60.04|57.84|0
1715744100000|2024-05-15 03:35:00|60.15|57.95|60.31|58.11|60.31|58.11|60.15|57.95|0
1715744400000|2024-05-15 03:40:00|60.36|58.16|60.26|58.06|60.36|58.16|60.2|58|0
1715744700000|2024-05-15 03:45:00|60.31|58.11|60.31|58.11|60.36|58.16|60.25|58.05|0
1715745000000|2024-05-15 03:50:00|60.28|58.08|60.25|58.05|60.36|58.16|60.25|58.05|0
1715745300000|2024-05-15 03:55:00|60.31|58.11|60.36|58.16|60.36|58.16|60.3|58.1|0
1715745600000|2024-05-15 04:00:00|60.41|58.21|60.41|58.21|60.41|58.21|60.41|58.21|0
1715745900000|2024-05-15 04:05:00|60.46|58.26|60.46|58.26|60.52|58.32|60.41|58.21|0
1715746500000|2024-05-15 04:15:00|60.51|58.31|60.51|58.31|60.57|58.37|60.51|58.31|0
1715746800000|2024-05-15 04:20:00|60.54|58.34|60.51|58.31|60.54|58.34|60.51|58.31|0
1715747100000|2024-05-15 04:25:00|60.56|58.36|61|58.8|61.49|59.29|60.51|58.31|0
1715747400000|2024-05-15 04:30:00|61.03|58.83|61.19|58.99|61.19|58.99|61.03|58.83|0
1715747700000|2024-05-15 04:35:00|61.13|58.93|61.29|59.09|61.29|59.09|61.13|58.93|0
1715748000000|2024-05-15 04:40:00|61.24|59.04|61.24|59.04|61.24|59.04|61.18|58.98|0
1715748300000|2024-05-15 04:45:00|61.29|59.09|61.15|58.95|61.29|59.09|61.13|58.93|0
1715748600000|2024-05-15 04:50:00|61.13|58.93|61.29|59.09|61.29|59.09|61.13|58.93|0
1715748900000|2024-05-15 04:55:00|61.23|59.03|61.34|59.14|61.34|59.14|61.23|59.03|0
1715749200000|2024-05-15 05:00:00|61.39|59.19|61.45|59.25|61.5|59.3|61.39|59.19|0
1715749500000|2024-05-15 05:05:00|61.39|59.19|61.45|59.25|61.45|59.25|61.39|59.19|0
1715749800000|2024-05-15 05:10:00|61.39|59.19|61.28|59.08|61.39|59.19|61.23|59.03|0
1715750100000|2024-05-15 05:15:00|61.33|59.13|61.39|59.19|61.39|59.19|61.33|59.13|0
1715750400000|2024-05-15 05:20:00|61.33|59.13|61.28|59.08|61.39|59.19|61.22|59.02|0
1715750700000|2024-05-15 05:25:00|61.22|59.02|61.22|59.02|61.28|59.08|61.22|59.02|0
1715751000000|2024-05-15 05:30:00|61.17|58.97|61.22|59.02|61.27|59.07|61.16|58.96|0
1715751300000|2024-05-15 05:35:00|61.16|58.96|61.27|59.07|61.27|59.07|61.16|58.96|0
1715751600000|2024-05-15 05:40:00|61.25|59.05|61.21|59.01|61.27|59.07|61.21|59.01|0
1715751900000|2024-05-15 05:45:00|61.27|59.07|61.21|59.01|61.27|59.07|61.21|59.01|0
1715752200000|2024-05-15 05:50:00|61.27|59.07|61.16|58.96|61.27|59.07|61.16|58.96|0
1715752500000|2024-05-15 05:55:00|61.1|58.9|61.05|58.85|61.1|58.9|60.94|58.74|0
1715752800000|2024-05-15 06:00:00|61.1|58.9|61.21|59.01|61.45|59.25|61.05|58.85|0
1715753100000|2024-05-15 06:05:00|61.18|58.98|61.04|58.84|61.37|59.17|61.04|58.84|0
1715753400000|2024-05-15 06:10:00|60.99|58.79|60.99|58.79|60.99|58.79|60.83|58.63|0
1715753700000|2024-05-15 06:15:00|60.93|58.73|61.09|58.89|61.2|59|60.93|58.73|0
1715754000000|2024-05-15 06:20:00|61.15|58.95|61.25|59.05|61.25|59.05|61.04|58.84|0
1715754300000|2024-05-15 06:25:00|61.23|59.03|60.74|58.54|61.72|59.52|60.71|58.51|0
1715754600000|2024-05-15 06:30:00|60.85|58.65|60.79|58.59|60.9|58.7|60.79|58.59|0
1715754900000|2024-05-15 06:35:00|60.74|58.54|60.84|58.64|60.9|58.7|60.68|58.48|0
1715755200000|2024-05-15 06:40:00|60.9|58.7|60.95|58.75|60.95|58.75|60.84|58.64|0
1715755500000|2024-05-15 06:45:00|60.92|58.72|60.95|58.75|61|58.8|60.89|58.69|0
1715755800000|2024-05-15 06:50:00|60.89|58.69|60.84|58.64|60.89|58.69|60.78|58.58|0
1715756100000|2024-05-15 06:55:00|60.89|58.69|60.84|58.64|60.89|58.69|60.7|58.5|0
1715756400000|2024-05-15 07:00:00|60.86|58.66|60.65|58.45|61.11|58.91|60.56|58.36|0
1715756700000|2024-05-15 07:05:00|60.67|58.47|60.89|58.69|60.99|58.79|60.62|58.42|0
1715757000000|2024-05-15 07:10:00|60.83|58.63|60.94|58.74|61.1|58.9|60.83|58.63|0
1715757300000|2024-05-15 07:15:00|60.88|58.68|60.99|58.79|61.15|58.95|60.88|58.68|0
1715757600000|2024-05-15 07:20:00|60.94|58.74|61.26|59.06|61.32|59.12|60.94|58.74|0
1715757900000|2024-05-15 07:25:00|61.32|59.12|61.48|59.28|61.48|59.28|61.26|59.06|0
1715758200000|2024-05-15 07:30:00|61.42|59.22|61.15|58.95|61.42|59.22|61.09|58.89|0
1715758500000|2024-05-15 07:35:00|61.2|59|61.36|59.16|61.53|59.33|61.09|58.89|0
1715758800000|2024-05-15 07:40:00|61.42|59.22|61.58|59.38|61.58|59.38|61.42|59.22|0
1715759100000|2024-05-15 07:45:00|61.64|59.44|61.58|59.38|61.64|59.44|61.47|59.27|0
1715759400000|2024-05-15 07:50:00|61.63|59.43|61.52|59.32|61.69|59.49|61.47|59.27|0
1715759700000|2024-05-15 07:55:00|61.58|59.38|61.39|59.19|61.58|59.38|61.25|59.05|0
1715760000000|2024-05-15 08:00:00|61.41|59.21|61.3|59.1|61.47|59.27|61.14|58.94|0
1715760300000|2024-05-15 08:05:00|61.25|59.05|61.3|59.1|61.35|59.15|61.19|58.99|0
1715760600000|2024-05-15 08:10:00|61.24|59.04|61.13|58.93|61.46|59.26|61.13|58.93|0
1715760900000|2024-05-15 08:15:00|61.19|58.99|61.46|59.26|61.46|59.26|61.13|58.93|0
1715761200000|2024-05-15 08:20:00|61.51|59.31|61.46|59.26|61.57|59.37|61.4|59.2|0
1715761500000|2024-05-15 08:25:00|61.4|59.2|61.24|59.04|61.46|59.26|61.18|58.98|0
1715761800000|2024-05-15 08:30:00|61.18|58.98|60.96|58.76|61.18|58.98|60.96|58.76|0
1715762100000|2024-05-15 08:35:00|61.02|58.82|61.02|58.82|61.13|58.93|60.96|58.76|0
1715762400000|2024-05-15 08:40:00|61.04|58.84|61.12|58.92|61.18|58.98|60.91|58.71|0
1715762700000|2024-05-15 08:45:00|61.15|58.95|61.23|59.03|61.23|59.03|61.07|58.87|0
1715763000000|2024-05-15 08:50:00|61.17|58.97|60.9|58.7|61.17|58.97|60.9|58.7|0
1715763300000|2024-05-15 08:55:00|60.93|58.73|60.74|58.54|60.96|58.76|60.74|58.54|0
1715763600000|2024-05-15 09:00:00|60.79|58.59|60.68|58.48|60.85|58.65|60.52|58.32|0
1715763900000|2024-05-15 09:05:00|60.74|58.54|60.73|58.53|60.82|58.62|60.73|58.53|0
1715764200000|2024-05-15 09:10:00|60.79|58.59|60.79|58.59|60.84|58.64|60.68|58.48|0
1715764500000|2024-05-15 09:15:00|60.73|58.53|60.78|58.58|60.79|58.59|60.68|58.48|0
1715764800000|2024-05-15 09:20:00|60.84|58.64|61|58.8|61|58.8|60.84|58.64|0
1715765100000|2024-05-15 09:25:00|61.05|58.85|60.89|58.69|61.11|58.91|60.78|58.58|0
1715765400000|2024-05-15 09:30:00|60.83|58.63|61.35|59.15|61.41|59.21|60.83|58.63|0
1715765700000|2024-05-15 09:35:00|61.3|59.1|61.24|59.04|61.41|59.21|61.24|59.04|0
1715766000000|2024-05-15 09:40:00|61.19|58.99|61.02|58.82|61.29|59.09|61.02|58.82|0
1715766300000|2024-05-15 09:45:00|61.08|58.88|61.13|58.93|61.13|58.93|61.02|58.82|0
1715766600000|2024-05-15 09:50:00|61.07|58.87|61.18|58.98|61.18|58.98|61.07|58.87|0
1715766900000|2024-05-15 09:55:00|61.23|59.03|61.4|59.2|61.45|59.25|61.23|59.03|0
1715767200000|2024-05-15 10:00:00|61.34|59.14|61.34|59.14|61.45|59.25|61.34|59.14|0
1715767500000|2024-05-15 10:05:00|61.39|59.19|61.45|59.25|61.56|59.36|61.29|59.09|0
1715767800000|2024-05-15 10:10:00|61.39|59.19|61.45|59.25|61.61|59.41|61.39|59.19|0
1715768100000|2024-05-15 10:15:00|61.39|59.19|61.33|59.13|61.61|59.41|61.33|59.13|0
1715768400000|2024-05-15 10:20:00|61.28|59.08|61.39|59.19|61.5|59.3|61.28|59.08|0
1715768700000|2024-05-15 10:25:00|61.33|59.13|61.44|59.24|61.49|59.29|61.28|59.08|0
1715769000000|2024-05-15 10:30:00|61.49|59.29|61.49|59.29|61.49|59.29|61.33|59.13|0
1715769300000|2024-05-15 10:35:00|61.55|59.35|61.49|59.29|61.55|59.35|61.38|59.18|0
1715769600000|2024-05-15 10:40:00|61.44|59.24|61.33|59.13|61.44|59.24|61.16|58.96|0
1715769900000|2024-05-15 10:45:00|61.38|59.18|61.49|59.29|61.6|59.4|61.32|59.12|0
1715770200000|2024-05-15 10:50:00|61.54|59.34|61.38|59.18|61.6|59.4|61.38|59.18|0
1715770500000|2024-05-15 10:55:00|61.43|59.23|61.54|59.34|61.59|59.39|61.38|59.18|0
1715770800000|2024-05-15 11:00:00|61.48|59.28|61.54|59.34|61.59|59.39|61.21|59.01|0
1715771100000|2024-05-15 11:05:00|61.59|59.39|61.42|59.22|61.59|59.39|61.42|59.22|0
1715771400000|2024-05-15 11:10:00|61.48|59.28|61.21|59.01|61.48|59.28|61.15|58.95|0
1715771700000|2024-05-15 11:15:00|61.15|58.95|61.42|59.22|61.53|59.33|61.1|58.9|0
1715772000000|2024-05-15 11:20:00|61.37|59.17|61.36|59.16|61.58|59.38|61.31|59.11|0
1715772300000|2024-05-15 11:25:00|61.34|59.14|61.42|59.22|61.47|59.27|61.28|59.08|0
1715772600000|2024-05-15 11:30:00|61.36|59.16|61.25|59.05|61.53|59.33|61.25|59.05|0
1715772900000|2024-05-15 11:35:00|61.31|59.11|61.58|59.38|61.58|59.38|61.14|58.94|0
1715773200000|2024-05-15 11:40:00|61.63|59.43|61.55|59.35|61.69|59.49|61.52|59.32|0
1715773500000|2024-05-15 11:45:00|61.52|59.32|61.46|59.26|61.52|59.32|61.3|59.1|0
1715773800000|2024-05-15 11:50:00|61.52|59.32|61.46|59.26|61.57|59.37|61.25|59.05|0
1715774100000|2024-05-15 11:55:00|61.41|59.21|61.52|59.32|61.57|59.37|61.41|59.21|0
1715774400000|2024-05-15 12:00:00|61.57|59.37|61.57|59.37|61.62|59.42|61.41|59.21|0
1715774700000|2024-05-15 12:05:00|61.62|59.42|61.62|59.42|61.73|59.53|61.57|59.37|0
1715775000000|2024-05-15 12:10:00|61.57|59.37|62|59.8|62|59.8|61.57|59.37|0
1715775300000|2024-05-15 12:15:00|62.06|59.86|62.22|60.02|62.22|60.02|61.95|59.75|0
1715775600000|2024-05-15 12:20:00|62.28|60.08|61.78|59.58|62.5|60.3|61.78|59.58|0
1715775900000|2024-05-15 12:25:00|61.83|59.63|61.56|59.36|61.89|59.69|61.23|59.03|0
1715776200000|2024-05-15 12:30:00|58.77|56.57|55.62|53.42|58.77|56.57|54.66|52.46|0
1715776500000|2024-05-15 12:35:00|55.46|53.26|56.07|53.87|56.79|54.59|54.56|52.36|0
1715776800000|2024-05-15 12:40:00|56.02|53.82|56.02|53.82|56.84|54.64|55.56|53.36|0
1715777100000|2024-05-15 12:45:00|55.97|53.77|54.98|52.78|56.07|53.87|54.51|52.31|0
1715777400000|2024-05-15 12:50:00|54.81|52.61|55.01|52.81|55.26|53.06|54.61|52.41|0
1715777700000|2024-05-15 12:55:00|55.11|52.91|55.36|53.16|55.61|53.41|55.06|52.86|0
1715778000000|2024-05-15 13:00:00|55.31|53.11|55.66|53.46|55.96|53.76|55.25|53.05|0
1715778300000|2024-05-15 13:05:00|55.71|53.51|55.4|53.2|55.96|53.76|55.35|53.15|0
1715778600000|2024-05-15 13:10:00|55.45|53.25|55.15|52.95|55.45|53.25|55.05|52.85|0
1715778900000|2024-05-15 13:15:00|55.18|52.98|55.85|53.65|55.96|53.76|55.15|52.95|0
1715779200000|2024-05-15 13:20:00|55.8|53.6|55.65|53.45|56|53.8|55.6|53.4|0
1715779500000|2024-05-15 13:25:00|55.75|53.55|55.8|53.6|56.11|53.91|55.55|53.35|0
1715779800000|2024-05-15 13:30:00|55.65|53.45|54.64|52.44|56.05|53.85|54.44|52.24|0
1715780100000|2024-05-15 13:35:00|54.59|52.39|54.69|52.49|55.34|53.14|54.1|51.9|0
1715780400000|2024-05-15 13:40:00|54.59|52.39|55.04|52.84|55.24|53.04|53.9|51.7|0
1715780700000|2024-05-15 13:45:00|55.09|52.89|56.15|53.95|56.2|54|54.74|52.54|0
1715781000000|2024-05-15 13:50:00|56.05|53.85|56.76|54.56|57.12|54.92|56.05|53.85|0
1715781300000|2024-05-15 13:55:00|56.66|54.46|56.19|53.99|56.91|54.71|56.09|53.89|0
1715781600000|2024-05-15 14:00:00|56.04|53.84|55.28|53.08|56.14|53.94|54.93|52.73|0
1715781900000|2024-05-15 14:05:00|55.38|53.18|55.4|53.2|55.55|53.35|54.68|52.48|0
1715782200000|2024-05-15 14:10:00|55.45|53.25|55.75|53.55|56.1|53.9|55.3|53.1|0
1715782500000|2024-05-15 14:15:00|55.65|53.45|55.29|53.09|56.05|53.85|55.14|52.94|0
1715782800000|2024-05-15 14:20:00|55.14|52.94|54.99|52.79|55.34|53.14|54.79|52.59|0
1715783100000|2024-05-15 14:25:00|55.04|52.84|55.29|53.09|55.49|53.29|54.99|52.79|0
1715783400000|2024-05-15 14:30:00|55.19|52.99|54.54|52.34|55.39|53.19|54.39|52.19|0
1715783700000|2024-05-15 14:35:00|54.59|52.39|54.2|52|54.64|52.44|53.85|51.65|0
1715784000000|2024-05-15 14:40:00|54.15|51.95|53.66|51.46|54.34|52.14|53.66|51.46|0
1715784300000|2024-05-15 14:45:00|53.7|51.5|53.65|51.45|53.95|51.75|53.61|51.41|0
1715784600000|2024-05-15 14:50:00|53.6|51.4|54.14|51.94|54.14|51.94|53.56|51.36|0
1715784900000|2024-05-15 14:55:00|54.09|51.89|53.8|51.6|54.09|51.89|53.75|51.55|0
1715785200000|2024-05-15 15:00:00|53.75|51.55|53.7|51.5|53.75|51.55|53.5|51.3|0
1715785500000|2024-05-15 15:05:00|53.65|51.45|52.73|50.53|53.65|51.45|52.39|50.19|0
1715785800000|2024-05-15 15:10:00|52.77|50.57|51.28|49.08|53.53|51.33|51.24|49.04|0
1715786100000|2024-05-15 15:15:00|51.24|49.04|51.09|48.89|51.52|49.32|51|48.8|0
1715786400000|2024-05-15 15:20:00|51.05|48.85|51.38|49.18|51.42|49.22|51|48.8|0
1715786700000|2024-05-15 15:25:00|51.33|49.13|51|48.8|51.71|49.51|50.95|48.75|0
1715787000000|2024-05-15 15:30:00|50.95|48.75|51.09|48.89|51.14|48.94|50.85|48.65|0
1715787300000|2024-05-15 15:35:00|51.14|48.94|51.51|49.31|51.65|49.45|51.09|48.89|0
1715787600000|2024-05-15 15:40:00|51.46|49.26|51.27|49.07|51.46|49.26|51.04|48.84|0
1715787900000|2024-05-15 15:45:00|51.32|49.12|51.41|49.21|51.56|49.36|51.08|48.88|0
1715788200000|2024-05-15 15:50:00|51.37|49.17|51.32|49.12|51.46|49.26|51.18|48.98|0
1715788500000|2024-05-15 15:55:00|51.27|49.07|51.36|49.16|51.55|49.35|51.13|48.93|0
1715788800000|2024-05-15 16:00:00|51.32|49.12|51.74|49.54|52.03|49.83|51.32|49.12|0
1715789100000|2024-05-15 16:05:00|51.79|49.59|51.6|49.4|52.22|50.02|51.6|49.4|0
1715789400000|2024-05-15 16:10:00|51.55|49.35|50.87|48.67|51.68|49.48|50.82|48.62|0
1715789700000|2024-05-15 16:15:00|50.82|48.62|50.87|48.67|51.15|48.95|50.82|48.62|0
1715790000000|2024-05-15 16:20:00|50.82|48.62|50.77|48.57|51.15|48.95|50.68|48.48|0
1715790300000|2024-05-15 16:25:00|50.82|48.62|50.49|48.29|50.91|48.71|50.49|48.29|0
1715790600000|2024-05-15 16:30:00|50.44|48.24|50.34|48.14|50.63|48.43|50.34|48.14|0
1715790900000|2024-05-15 16:35:00|50.3|48.1|50.39|48.19|50.44|48.24|50.06|47.86|0
1715791200000|2024-05-15 16:40:00|50.34|48.14|50.34|48.14|50.44|48.24|50.16|47.96|0
1715791500000|2024-05-15 16:45:00|50.39|48.19|50.11|47.91|50.39|48.19|49.78|47.58|0
1715791800000|2024-05-15 16:50:00|50.06|47.86|49.69|47.49|50.06|47.86|49.64|47.44|0
1715792100000|2024-05-15 16:55:00|49.73|47.53|49.55|47.35|49.78|47.58|49.45|47.25|0
1715792400000|2024-05-15 17:00:00|49.45|47.25|49.31|47.11|49.55|47.35|49.27|47.07|0
1715792700000|2024-05-15 17:05:00|49.27|47.07|49.54|47.34|49.54|47.34|49.18|46.98|0
1715793000000|2024-05-15 17:10:00|49.5|47.3|49.13|46.93|49.54|47.34|49.13|46.93|0
1715793300000|2024-05-15 17:15:00|49.08|46.88|49.36|47.16|49.4|47.2|48.94|46.74|0
1715793600000|2024-05-15 17:20:00|49.31|47.11|49.49|47.29|49.58|47.38|49.22|47.02|0
1715793900000|2024-05-15 17:25:00|49.45|47.25|49.03|46.83|49.72|47.52|49.03|46.83|0
1715794200000|2024-05-15 17:30:00|49.08|46.88|49.12|46.92|49.35|47.15|49.08|46.88|0
1715794500000|2024-05-15 17:35:00|49.08|46.88|49.07|46.87|49.17|46.97|48.8|46.6|0
1715794800000|2024-05-15 17:40:00|49.03|46.83|49.07|46.87|49.49|47.29|49.03|46.83|0
1715795100000|2024-05-15 17:45:00|49.12|46.92|49.44|47.24|49.85|47.65|49.03|46.83|0
1715795400000|2024-05-15 17:50:00|49.48|47.28|48.75|46.55|49.53|47.33|48.75|46.55|0
1715795700000|2024-05-15 17:55:00|48.8|46.6|48.7|46.5|48.93|46.73|48.66|46.46|0
1715796000000|2024-05-15 18:00:00|48.75|46.55|48.61|46.41|48.98|46.78|48.61|46.41|0
1715796300000|2024-05-15 18:05:00|48.66|46.46|48.38|46.18|48.66|46.46|48.34|46.14|0
1715796600000|2024-05-15 18:10:00|48.34|46.14|47.88|45.68|48.52|46.32|47.88|45.68|0
1715796900000|2024-05-15 18:15:00|47.93|45.73|48.47|46.27|48.88|46.68|47.93|45.73|0
1715797200000|2024-05-15 18:20:00|48.51|46.31|48.65|46.45|48.92|46.72|48.42|46.22|0
1715797500000|2024-05-15 18:25:00|48.6|46.4|48.65|46.45|48.88|46.68|48.38|46.18|0
1715797800000|2024-05-15 18:30:00|48.6|46.4|49.15|46.95|49.19|46.99|48.6|46.4|0
1715798100000|2024-05-15 18:35:00|49.1|46.9|48.64|46.44|49.33|47.13|48.6|46.4|0
1715798400000|2024-05-15 18:40:00|48.69|46.49|48.96|46.76|49.05|46.85|48.6|46.4|0
1715798700000|2024-05-15 18:45:00|49.01|46.81|49.19|46.99|49.28|47.08|48.78|46.58|0
1715799000000|2024-05-15 18:50:00|49.14|46.94|48.78|46.58|49.14|46.94|48.73|46.53|0
1715799300000|2024-05-15 18:55:00|48.82|46.62|48.64|46.44|49|46.8|48.64|46.44|0
1715799600000|2024-05-15 19:00:00|48.77|46.57|48.86|46.66|49|46.8|48.77|46.57|0
1715799900000|2024-05-15 19:05:00|48.77|46.57|48.72|46.52|49.09|46.89|48.63|46.43|0
1715800200000|2024-05-15 19:10:00|48.77|46.57|48.81|46.61|48.86|46.66|48.45|46.25|0
1715800500000|2024-05-15 19:15:00|48.91|46.71|48.45|46.25|48.91|46.71|48.45|46.25|0
1715800800000|2024-05-15 19:20:00|48.49|46.29|48.31|46.11|48.54|46.34|48.09|45.89|0
1715801100000|2024-05-15 19:25:00|48.36|46.16|48.49|46.29|48.49|46.29|48.27|46.07|0
1715801400000|2024-05-15 19:30:00|48.58|46.38|48.31|46.11|48.67|46.47|48.31|46.11|0
1715801700000|2024-05-15 19:35:00|48.35|46.15|48.31|46.11|48.4|46.2|48.22|46.02|0
1715802000000|2024-05-15 19:40:00|48.26|46.06|47.94|45.74|48.31|46.11|47.86|45.66|0
1715802300000|2024-05-15 19:45:00|47.99|45.79|48.29|46.09|48.95|46.75|47.9|45.7|0
1715802600000|2024-05-15 19:50:00|48.52|46.32|47.57|45.37|48.52|46.32|47.57|45.37|0
1715802900000|2024-05-15 19:55:00|47.79|45.59|47.35|45.15|47.93|45.73|46.77|44.57|0
1715803200000|2024-05-15 20:00:00|47.48|45.28|48.69|46.49|48.74|46.54|47.48|45.28|0
1715803500000|2024-05-15 20:05:00|48.74|46.54|48.28|46.08|48.74|46.54|48.28|46.08|0
1715803800000|2024-05-15 20:10:00|48.33|46.13|48.55|46.35|48.83|46.63|48.28|46.08|0
1715804100000|2024-05-15 20:15:00|48.7|46.3|48.52|46.12|48.7|46.3|48.43|46.03|0
1715804400000|2024-05-15 20:20:00|48.56|46.16|48.65|46.25|48.65|46.25|48.56|46.16|0
1715804700000|2024-05-15 20:25:00|48.6|46.2|48.47|46.07|48.65|46.25|48.42|46.02|0
1715805000000|2024-05-15 20:30:00|48.42|46.02|48.38|45.98|48.42|46.02|48.33|45.93|0
1715805300000|2024-05-15 20:35:00|48.33|45.93|48.28|45.88|48.33|45.93|48.15|45.75|0
1715805600000|2024-05-15 20:40:00|48.33|45.93|48.33|45.93|48.33|45.93|48.19|45.79|0
1715805900000|2024-05-15 20:45:00|48.37|45.97|48.51|46.11|48.51|46.11|48.33|45.93|0
1715806200000|2024-05-15 20:50:00|48.55|46.15|48.41|46.01|48.55|46.15|48.41|46.01|0
1715806500000|2024-05-15 20:55:00|48.46|46.06|48.03|45.63|48.46|46.06|48.03|45.63|0
1715806800000|2024-05-15 21:00:00|48.09|45.69|48.1|45.7|48.19|45.79|48.09|45.69|0
1715807100000|2024-05-15 21:05:00|48.09|45.69|48.06|45.66|48.15|45.75|48.04|45.64|0
1715807400000|2024-05-15 21:10:00|48.08|45.68|48|45.6|48.16|45.76|48|45.6|0
1715807700000|2024-05-15 21:15:00|48.02|45.62|48.07|45.67|48.14|45.74|48|45.6|0
1715808000000|2024-05-15 21:20:00|48.06|45.66|48.03|45.63|48.11|45.71|47.99|45.59|0
1715808300000|2024-05-15 21:25:00|48.01|45.61|47.93|45.53|48.03|45.63|47.93|45.53|0
1715808600000|2024-05-15 21:30:00|47.86|45.46|47.89|45.49|47.92|45.52|47.86|45.46|0
1715808900000|2024-05-15 21:35:00|47.86|45.46|47.9|45.5|47.91|45.51|47.85|45.45|0
1715809200000|2024-05-15 21:40:00|47.91|45.51|47.93|45.53|47.93|45.53|47.91|45.51|0
1715809500000|2024-05-15 21:45:00|47.92|45.52|47.92|45.52|47.92|45.52|47.91|45.51|0
1715809800000|2024-05-15 21:50:00|47.91|45.51|47.91|45.51|47.93|45.53|47.91|45.51|0
1715810100000|2024-05-15 21:55:00|47.9|45.5|48.05|45.65|48.08|45.68|47.88|45.48|0
1715810400000|2024-05-15 22:00:00|48.01|45.61|48.12|45.72|48.21|45.81|47.88|45.48|0
1715810700000|2024-05-15 22:05:00|48.1|45.7|47.81|45.41|48.1|45.7|47.81|45.41|0
1715811000000|2024-05-15 22:10:00|47.76|45.36|47.67|45.27|47.76|45.36|47.63|45.23|0
1715811300000|2024-05-15 22:15:00|47.71|45.31|47.62|45.22|47.71|45.31|47.58|45.18|0
1715811600000|2024-05-15 22:20:00|47.67|45.27|47.67|45.27|47.76|45.36|47.62|45.22|0
1715811900000|2024-05-15 22:25:00|47.62|45.22|47.58|45.18|47.67|45.27|47.58|45.18|0
1715812200000|2024-05-15 22:30:00|47.53|45.13|47.49|45.09|47.53|45.13|47.44|45.04|0
1715812500000|2024-05-15 22:35:00|47.46|45.06|47.48|45.08|47.57|45.17|47.44|45.04|0
1715812800000|2024-05-15 22:40:00|47.44|45.04|47.48|45.08|47.53|45.13|47.44|45.04|0
1715813100000|2024-05-15 22:45:00|47.44|45.04|47.44|45.04|47.44|45.04|47.39|44.99|0
1715813400000|2024-05-15 22:50:00|47.39|44.99|47.39|44.99|47.44|45.04|47.39|44.99|0
1715813700000|2024-05-15 22:55:00|47.37|44.97|47.39|44.99|47.57|45.17|47.26|44.86|0
1715814000000|2024-05-15 23:00:00|47.34|44.94|47.25|44.85|47.39|44.99|47.25|44.85|0
1715814300000|2024-05-15 23:05:00|47.23|44.83|46.9|44.5|47.25|44.85|46.9|44.5|0
1715814600000|2024-05-15 23:10:00|46.94|44.54|46.94|44.54|47.03|44.63|46.9|44.5|0
1715814900000|2024-05-15 23:15:00|46.9|44.5|46.81|44.41|46.94|44.54|46.81|44.41|0
1715815200000|2024-05-15 23:20:00|46.85|44.45|46.59|44.19|46.94|44.54|46.5|44.1|0
1715815500000|2024-05-15 23:25:00|46.54|44.14|46.67|44.27|46.67|44.27|46.41|44.01|0
1715815800000|2024-05-15 23:30:00|46.72|44.32|46.54|44.14|46.72|44.32|46.5|44.1|0
1715816100000|2024-05-15 23:35:00|46.5|44.1|46.37|43.97|46.54|44.14|46.37|43.97|0
1715816400000|2024-05-15 23:40:00|46.41|44.01|46.49|44.09|46.5|44.1|46.41|44.01|0
1715816700000|2024-05-15 23:45:00|46.54|44.14|46.58|44.18|46.58|44.18|46.47|44.07|0
1715817000000|2024-05-15 23:50:00|46.54|44.14|46.58|44.18|46.67|44.27|46.45|44.05|0
1715817300000|2024-05-15 23:55:00|46.62|44.22|46.66|44.26|46.66|44.26|46.58|44.18|0
1715817600000|2024-05-16 00:00:00|46.58|44.18|46.36|43.96|46.62|44.22|46.23|43.83|0
1715817900000|2024-05-16 00:05:00|46.4|44|46.44|44.04|46.44|44.04|46.27|43.87|0
1715818200000|2024-05-16 00:10:00|46.49|44.09|46.4|44|46.53|44.13|46.4|44|0
1715818500000|2024-05-16 00:15:00|46.3|44.1|46.21|44.01|46.43|44.23|46.12|43.92|0
1715818800000|2024-05-16 00:20:00|46.17|43.97|46.16|43.96|46.21|44.01|46.1|43.9|0
1715819100000|2024-05-16 00:25:00|46.21|44.01|46.42|44.22|46.42|44.22|46.21|44.01|0
1715819400000|2024-05-16 00:30:00|46.38|44.18|47.25|45.05|47.29|45.09|46.38|44.18|0
1715819700000|2024-05-16 00:35:00|47.2|45|47.38|45.18|47.42|45.22|47.2|45|0
1715820000000|2024-05-16 00:40:00|47.33|45.13|47.24|45.04|47.38|45.18|47.24|45.04|0
1715820300000|2024-05-16 00:45:00|47.29|45.09|47.24|45.04|47.29|45.09|47.15|44.95|0
1715820600000|2024-05-16 00:50:00|47.2|45|47.06|44.86|47.24|45.04|47.06|44.86|0
1715820900000|2024-05-16 00:55:00|47.02|44.82|46.89|44.69|47.02|44.82|46.89|44.69|0
1715821200000|2024-05-16 01:00:00|46.93|44.73|46.93|44.73|46.97|44.77|46.93|44.73|0
1715821500000|2024-05-16 01:05:00|46.88|44.68|47.1|44.9|47.15|44.95|46.88|44.68|0
1715821800000|2024-05-16 01:10:00|47.15|44.95|47.06|44.86|47.15|44.95|47.01|44.81|0
1715822100000|2024-05-16 01:15:00|47.01|44.81|47.14|44.94|47.14|44.94|46.97|44.77|0
1715822400000|2024-05-16 01:20:00|47.1|44.9|46.97|44.77|47.14|44.94|46.88|44.68|0
1715822700000|2024-05-16 01:25:00|46.92|44.72|46.79|44.59|46.97|44.77|46.79|44.59|0
1715823000000|2024-05-16 01:30:00|46.83|44.63|46.92|44.72|46.92|44.72|46.75|44.55|0
1715823300000|2024-05-16 01:35:00|46.87|44.67|47.03|44.83|47.05|44.85|46.83|44.63|0
1715823600000|2024-05-16 01:40:00|47|44.8|46.92|44.72|47|44.8|46.92|44.72|0
1715823900000|2024-05-16 01:45:00|46.96|44.76|47|44.8|47.05|44.85|46.87|44.67|0
1715824200000|2024-05-16 01:50:00|47.05|44.85|47.13|44.93|47.18|44.98|46.96|44.76|0
1715824500000|2024-05-16 01:55:00|47.09|44.89|47.04|44.84|47.22|45.02|47|44.8|0
1715824800000|2024-05-16 02:00:00|47|44.8|47.13|44.93|47.17|44.97|47|44.8|0
1715825100000|2024-05-16 02:05:00|47.08|44.88|47.17|44.97|47.26|45.06|47.08|44.88|0
1715825400000|2024-05-16 02:10:00|47.21|45.01|47.12|44.92|47.26|45.06|47.12|44.92|0
1715825700000|2024-05-16 02:15:00|47.17|44.97|47.12|44.92|47.3|45.1|47.12|44.92|0
1715826000000|2024-05-16 02:20:00|47.08|44.88|47.03|44.83|47.12|44.92|46.99|44.79|0
1715826300000|2024-05-16 02:25:00|46.99|44.79|46.99|44.79|47.03|44.83|46.9|44.7|0
1715826600000|2024-05-16 02:30:00|46.94|44.74|46.94|44.74|46.99|44.79|46.94|44.74|0
1715826900000|2024-05-16 02:35:00|46.99|44.79|46.85|44.65|46.99|44.79|46.85|44.65|0
1715827200000|2024-05-16 02:40:00|46.81|44.61|46.98|44.78|46.98|44.78|46.81|44.61|0
1715827500000|2024-05-16 02:45:00|47.03|44.83|46.98|44.78|47.03|44.83|46.94|44.74|0
1715827800000|2024-05-16 02:50:00|46.94|44.74|46.94|44.74|46.98|44.78|46.94|44.74|0
1715828100000|2024-05-16 02:55:00|46.89|44.69|46.8|44.6|46.94|44.74|46.8|44.6|0
1715828400000|2024-05-16 03:00:00|46.76|44.56|46.76|44.56|46.8|44.6|46.76|44.56|0
1715828700000|2024-05-16 03:05:00|46.8|44.6|46.8|44.6|46.8|44.6|46.63|44.43|0
1715829000000|2024-05-16 03:10:00|46.78|44.58|46.75|44.55|46.8|44.6|46.71|44.51|0
1715829300000|2024-05-16 03:15:00|46.71|44.51|46.71|44.51|46.75|44.55|46.71|44.51|0
1715829600000|2024-05-16 03:20:00|46.67|44.47|46.62|44.42|46.71|44.51|46.62|44.42|0
1715829900000|2024-05-16 03:25:00|46.66|44.46|46.58|44.38|46.66|44.46|46.53|44.33|0
1715830200000|2024-05-16 03:30:00|46.57|44.37|46.49|44.29|46.57|44.37|46.44|44.24|0
1715830500000|2024-05-16 03:35:00|46.53|44.33|46.4|44.2|46.53|44.33|46.36|44.16|0
1715830800000|2024-05-16 03:40:00|46.44|44.24|46.44|44.24|46.53|44.33|46.44|44.24|0
1715831100000|2024-05-16 03:45:00|46.48|44.28|46.57|44.37|46.61|44.41|46.48|44.28|0
1715831400000|2024-05-16 03:50:00|46.53|44.33|46.48|44.28|46.57|44.37|46.44|44.24|0
1715831700000|2024-05-16 03:55:00|46.52|44.32|46.48|44.28|46.57|44.37|46.48|44.28|0
1715832000000|2024-05-16 04:00:00|46.52|44.32|46.65|44.45|46.65|44.45|46.5|44.3|0
1715832300000|2024-05-16 04:05:00|46.69|44.49|46.65|44.45|46.69|44.49|46.65|44.45|0
1715832600000|2024-05-16 04:10:00|46.69|44.49|46.69|44.49|46.74|44.54|46.65|44.45|0
1715832900000|2024-05-16 04:15:00|46.74|44.54|46.69|44.49|46.74|44.54|46.69|44.49|0
1715833200000|2024-05-16 04:20:00|46.64|44.44|46.69|44.49|46.69|44.49|46.64|44.44|0
1715833500000|2024-05-16 04:25:00|46.73|44.53|46.64|44.44|46.73|44.53|46.64|44.44|0
1715833800000|2024-05-16 04:30:00|46.69|44.49|46.73|44.53|46.77|44.57|46.64|44.44|0
1715834100000|2024-05-16 04:35:00|46.77|44.57|46.73|44.53|46.77|44.57|46.68|44.48|0
1715834400000|2024-05-16 04:40:00|46.77|44.57|46.73|44.53|46.77|44.57|46.73|44.53|0
1715834700000|2024-05-16 04:45:00|46.72|44.52|46.68|44.48|46.72|44.52|46.68|44.48|0
1715835000000|2024-05-16 04:50:00|46.64|44.44|46.72|44.52|46.77|44.57|46.64|44.44|0
1715835300000|2024-05-16 04:55:00|46.68|44.48|46.76|44.56|46.76|44.56|46.68|44.48|0
1715835600000|2024-05-16 05:00:00|46.81|44.61|46.85|44.65|46.98|44.78|46.81|44.61|0
1715835900000|2024-05-16 05:05:00|46.81|44.61|46.8|44.6|46.85|44.65|46.72|44.52|0
1715836200000|2024-05-16 05:10:00|46.85|44.65|47.02|44.82|47.02|44.82|46.85|44.65|0
1715836500000|2024-05-16 05:15:00|46.98|44.78|46.85|44.65|46.98|44.78|46.8|44.6|0
1715836800000|2024-05-16 05:20:00|46.84|44.64|46.84|44.64|46.91|44.71|46.84|44.64|0
1715837100000|2024-05-16 05:25:00|46.89|44.69|46.71|44.51|46.89|44.69|46.71|44.51|0
1715837400000|2024-05-16 05:30:00|46.73|44.53|46.8|44.6|46.8|44.6|46.71|44.51|0
1715837700000|2024-05-16 05:35:00|46.75|44.55|46.62|44.42|46.8|44.6|46.62|44.42|0
1715838000000|2024-05-16 05:40:00|46.66|44.46|46.84|44.64|46.86|44.66|46.62|44.42|0
1715838300000|2024-05-16 05:45:00|46.79|44.59|46.79|44.59|46.88|44.68|46.79|44.59|0
1715838600000|2024-05-16 05:50:00|46.83|44.63|46.88|44.68|46.92|44.72|46.79|44.59|0
1715838900000|2024-05-16 05:55:00|46.92|44.72|47.01|44.81|47.01|44.81|46.88|44.68|0
1715839200000|2024-05-16 06:00:00|47.09|44.89|47.45|45.25|47.67|45.47|47.07|44.87|0
1715839500000|2024-05-16 06:05:00|47.49|45.29|47.49|45.29|47.58|45.38|47.4|45.2|0
1715839800000|2024-05-16 06:10:00|47.51|45.31|47.44|45.24|47.53|45.33|47.36|45.16|0
1715840100000|2024-05-16 06:15:00|47.49|45.29|47.44|45.24|47.49|45.29|47.35|45.15|0
1715840400000|2024-05-16 06:20:00|47.4|45.2|47.35|45.15|47.44|45.24|47.31|45.11|0
1715840700000|2024-05-16 06:25:00|47.4|45.2|47.35|45.15|47.44|45.24|47.33|45.13|0
1715841000000|2024-05-16 06:30:00|47.39|45.19|47.55|45.35|47.57|45.37|47.39|45.19|0
1715841300000|2024-05-16 06:35:00|47.52|45.32|47.13|44.93|47.52|45.32|47.13|44.93|0
1715841600000|2024-05-16 06:40:00|47.17|44.97|47.21|45.01|47.26|45.06|47.08|44.88|0
1715841900000|2024-05-16 06:45:00|47.26|45.06|47.25|45.05|47.39|45.19|47.25|45.05|0
1715842200000|2024-05-16 06:50:00|47.3|45.1|47.25|45.05|47.34|45.14|47.25|45.05|0
1715842500000|2024-05-16 06:55:00|47.28|45.08|47.34|45.14|47.34|45.14|47.21|45.01|0
1715842800000|2024-05-16 07:00:00|47.3|45.1|47.07|44.87|47.47|45.27|47.03|44.83|0
1715843100000|2024-05-16 07:05:00|47.12|44.92|47.16|44.96|47.29|45.09|47.05|44.85|0
1715843400000|2024-05-16 07:10:00|47.12|44.92|47.29|45.09|47.38|45.18|47.07|44.87|0
1715843700000|2024-05-16 07:15:00|47.25|45.05|47.07|44.87|47.38|45.18|47.07|44.87|0
1715844000000|2024-05-16 07:20:00|47.02|44.82|47.2|45|47.24|45.04|46.94|44.74|0
1715844300000|2024-05-16 07:25:00|47.15|44.95|46.98|44.78|47.29|45.09|46.98|44.78|0
1715844600000|2024-05-16 07:30:00|47.02|44.82|47.28|45.08|47.28|45.08|46.98|44.78|0
1715844900000|2024-05-16 07:35:00|47.24|45.04|47.37|45.17|47.46|45.26|47.24|45.04|0
1715845200000|2024-05-16 07:40:00|47.41|45.21|47.32|45.12|47.41|45.21|47.24|45.04|0
1715845500000|2024-05-16 07:45:00|47.28|45.08|47.46|45.26|47.54|45.34|47.24|45.04|0
1715845800000|2024-05-16 07:50:00|47.5|45.3|47.37|45.17|47.54|45.34|47.37|45.17|0
1715846100000|2024-05-16 07:55:00|47.41|45.21|47.28|45.08|47.41|45.21|47.19|44.99|0
1715846400000|2024-05-16 08:00:00|47.23|45.03|47.25|45.05|47.32|45.12|47.19|44.99|0
1715846700000|2024-05-16 08:05:00|47.23|45.03|47.8|45.6|47.8|45.6|47.14|44.94|0
1715847000000|2024-05-16 08:10:00|47.85|45.65|47.93|45.73|48.02|45.82|47.8|45.6|0
1715847300000|2024-05-16 08:15:00|47.98|45.78|47.89|45.69|48.11|45.91|47.84|45.64|0
1715847600000|2024-05-16 08:20:00|47.93|45.73|47.93|45.73|48.02|45.82|47.89|45.69|0
1715847900000|2024-05-16 08:25:00|47.97|45.77|47.97|45.77|48.02|45.82|47.84|45.64|0
1715848200000|2024-05-16 08:30:00|47.93|45.73|47.91|45.71|48.06|45.86|47.88|45.68|0
1715848500000|2024-05-16 08:35:00|47.93|45.73|47.7|45.5|47.97|45.77|47.66|45.46|0
1715848800000|2024-05-16 08:40:00|47.66|45.46|47.83|45.63|47.83|45.63|47.66|45.46|0
1715849100000|2024-05-16 08:45:00|47.79|45.59|47.7|45.5|47.79|45.59|47.61|45.41|0
1715849400000|2024-05-16 08:50:00|47.74|45.54|47.83|45.63|47.83|45.63|47.7|45.5|0
1715849700000|2024-05-16 08:55:00|47.79|45.59|47.83|45.63|47.85|45.65|47.74|45.54|0
1715850000000|2024-05-16 09:00:00|47.79|45.59|47.87|45.67|47.96|45.76|47.74|45.54|0
1715850300000|2024-05-16 09:05:00|47.83|45.63|47.83|45.63|47.87|45.67|47.74|45.54|0
1715850600000|2024-05-16 09:10:00|47.87|45.67|47.74|45.54|47.87|45.67|47.74|45.54|0
1715850900000|2024-05-16 09:15:00|47.78|45.58|47.65|45.45|47.78|45.58|47.65|45.45|0
1715851200000|2024-05-16 09:20:00|47.6|45.4|47.56|45.36|47.73|45.53|47.51|45.31|0
1715851500000|2024-05-16 09:25:00|47.6|45.4|47.78|45.58|47.78|45.58|47.56|45.36|0
1715851800000|2024-05-16 09:30:00|47.82|45.62|47.95|45.75|47.95|45.75|47.78|45.58|0
1715852100000|2024-05-16 09:35:00|47.91|45.71|47.86|45.66|47.95|45.75|47.82|45.62|0
1715852400000|2024-05-16 09:40:00|47.82|45.62|47.81|45.61|47.99|45.79|47.77|45.57|0
1715852700000|2024-05-16 09:45:00|47.84|45.64|47.68|45.48|47.84|45.64|47.68|45.48|0
1715853000000|2024-05-16 09:50:00|47.72|45.52|47.86|45.66|47.9|45.7|47.59|45.39|0
1715853300000|2024-05-16 09:55:00|47.81|45.61|47.94|45.74|47.94|45.74|47.77|45.57|0
1715853600000|2024-05-16 10:00:00|47.9|45.7|47.88|45.68|47.99|45.79|47.76|45.56|0
1715853900000|2024-05-16 10:05:00|47.9|45.7|47.98|45.78|48.03|45.83|47.85|45.65|0
1715854200000|2024-05-16 10:10:00|47.96|45.76|47.98|45.78|48.03|45.83|47.94|45.74|0
1715854500000|2024-05-16 10:15:00|48.03|45.83|47.98|45.78|48.12|45.92|47.94|45.74|0
1715854800000|2024-05-16 10:20:00|47.94|45.74|48.07|45.87|48.11|45.91|47.89|45.69|0
1715855100000|2024-05-16 10:25:00|48.11|45.91|48.11|45.91|48.16|45.96|48.07|45.87|0
1715855400000|2024-05-16 10:30:00|48.11|45.91|48.15|45.95|48.16|45.96|48.02|45.82|0
1715855700000|2024-05-16 10:35:00|48.11|45.91|48.15|45.95|48.2|46|48.06|45.86|0
1715856000000|2024-05-16 10:40:00|48.11|45.91|47.88|45.68|48.11|45.91|47.88|45.68|0
1715856300000|2024-05-16 10:45:00|47.84|45.64|47.93|45.73|47.93|45.73|47.79|45.59|0
1715856600000|2024-05-16 10:50:00|47.97|45.77|47.84|45.64|47.97|45.77|47.84|45.64|0
1715856900000|2024-05-16 10:55:00|47.79|45.59|47.88|45.68|47.96|45.76|45.1|42.9|0
1715857200000|2024-05-16 11:00:00|47.93|45.73|47.66|45.46|47.93|45.73|47.57|45.37|0
1715857500000|2024-05-16 11:05:00|47.68|45.48|47.66|45.46|47.7|45.5|47.61|45.41|0
1715857800000|2024-05-16 11:10:00|47.7|45.5|47.57|45.37|47.7|45.5|47.52|45.32|0
1715858100000|2024-05-16 11:15:00|47.59|45.39|47.48|45.28|47.59|45.39|47.43|45.23|0
1715858400000|2024-05-16 11:20:00|47.52|45.32|47.47|45.27|47.74|45.54|47.47|45.27|0
1715858700000|2024-05-16 11:25:00|47.43|45.23|47.21|45.01|47.43|45.23|47.17|44.97|0
1715859000000|2024-05-16 11:30:00|47.17|44.97|47.65|45.45|47.65|45.45|47.17|44.97|0
1715859300000|2024-05-16 11:35:00|47.6|45.4|47.69|45.49|47.74|45.54|47.56|45.36|0
1715859600000|2024-05-16 11:40:00|47.73|45.53|47.6|45.4|47.73|45.53|47.6|45.4|0
1715859900000|2024-05-16 11:45:00|47.56|45.36|47.51|45.31|47.6|45.4|47.47|45.27|0
1715860200000|2024-05-16 11:50:00|47.47|45.27|47.6|45.4|47.6|45.4|47.42|45.22|0
1715860500000|2024-05-16 11:55:00|47.55|45.35|47.73|45.53|47.73|45.53|47.55|45.35|0
1715860800000|2024-05-16 12:00:00|47.77|45.57|47.82|45.62|47.91|45.71|47.77|45.57|0
1715861100000|2024-05-16 12:05:00|47.86|45.66|47.86|45.66|47.95|45.75|47.77|45.57|0
1715861400000|2024-05-16 12:10:00|47.9|45.7|47.77|45.57|47.9|45.7|47.72|45.52|0
1715861700000|2024-05-16 12:15:00|47.81|45.61|47.63|45.43|47.9|45.7|47.63|45.43|0
1715862000000|2024-05-16 12:20:00|47.68|45.48|47.37|45.17|47.68|45.48|47.32|45.12|0
1715862300000|2024-05-16 12:25:00|47.32|45.12|47.32|45.12|47.39|45.19|47.23|45.03|0
1715862600000|2024-05-16 12:30:00|47.37|45.17|47.22|45.02|47.9|45.7|46.75|44.55|0
1715862900000|2024-05-16 12:35:00|47.24|45.04|47.61|45.41|47.79|45.59|47.24|45.04|0
1715863200000|2024-05-16 12:40:00|47.66|45.46|47.21|45.01|47.66|45.46|47.21|45.01|0
1715863500000|2024-05-16 12:45:00|47.3|45.1|47.61|45.41|47.83|45.63|47.23|45.03|0
1715863800000|2024-05-16 12:50:00|47.65|45.45|47.92|45.72|48.05|45.85|47.52|45.32|0
1715864100000|2024-05-16 12:55:00|47.96|45.76|47.83|45.63|48.1|45.9|47.83|45.63|0
1715864400000|2024-05-16 13:00:00|47.87|45.67|47.96|45.76|48.09|45.89|47.78|45.58|0
1715864700000|2024-05-16 13:05:00|48|45.8|48.23|46.03|48.36|46.16|48|45.8|0
1715865000000|2024-05-16 13:10:00|48.18|45.98|48.29|46.09|48.4|46.2|48.09|45.89|0
1715865300000|2024-05-16 13:15:00|48.27|46.07|48.27|46.07|48.4|46.2|48.13|45.93|0
1715865600000|2024-05-16 13:20:00|48.31|46.11|48.13|45.93|48.31|46.11|47.95|45.75|0
1715865900000|2024-05-16 13:25:00|48.04|45.84|48|45.8|48.18|45.98|47.91|45.71|0
1715866200000|2024-05-16 13:30:00|48.04|45.84|47.68|45.48|48.04|45.84|47.42|45.22|0
1715866500000|2024-05-16 13:35:00|47.64|45.44|47.37|45.17|47.9|45.7|47.28|45.08|0
1715866800000|2024-05-16 13:40:00|47.41|45.21|47.77|45.57|47.9|45.7|47.41|45.21|0
1715867100000|2024-05-16 13:45:00|47.72|45.52|47.46|45.26|47.77|45.57|47.46|45.26|0
1715867400000|2024-05-16 13:50:00|47.41|45.21|47.45|45.25|47.59|45.39|47.28|45.08|0
1715867700000|2024-05-16 13:55:00|47.41|45.21|47.41|45.21|47.76|45.56|47.36|45.16|0
1715868000000|2024-05-16 14:00:00|47.36|45.16|47.58|45.38|47.72|45.52|47.32|45.12|0
1715868300000|2024-05-16 14:05:00|47.54|45.34|47.67|45.47|48.57|46.37|47.41|45.21|0
1715868600000|2024-05-16 14:10:00|47.63|45.43|47.18|44.98|47.67|45.47|47.01|44.81|0
1715868900000|2024-05-16 14:15:00|47.14|44.94|46.7|44.5|47.14|44.94|46.7|44.5|0
1715869200000|2024-05-16 14:20:00|46.79|44.59|46.52|44.32|46.96|44.76|46.48|44.28|0
1715869500000|2024-05-16 14:25:00|46.48|44.28|46.7|44.5|46.7|44.5|46.39|44.19|0
1715869800000|2024-05-16 14:30:00|46.61|44.41|46.78|44.58|46.83|44.63|46.43|44.23|0
1715870100000|2024-05-16 14:35:00|46.82|44.62|46.65|44.45|46.82|44.62|46.43|44.23|0
1715870400000|2024-05-16 14:40:00|46.69|44.49|47.01|44.81|47.1|44.9|46.17|43.97|0
1715870700000|2024-05-16 14:45:00|46.96|44.76|47.01|44.81|47.05|44.85|46.88|44.68|0
1715871000000|2024-05-16 14:50:00|46.96|44.76|46.7|44.5|47.09|44.89|46.7|44.5|0
1715871300000|2024-05-16 14:55:00|46.66|44.46|46.22|44.02|46.79|44.59|46.01|43.81|0
1715871600000|2024-05-16 15:00:00|46.18|43.98|46.18|43.98|46.35|44.15|45.97|43.77|0
1715871900000|2024-05-16 15:05:00|46.14|43.94|46.22|44.02|46.52|44.32|46.05|43.85|0
1715872200000|2024-05-16 15:10:00|46.26|44.06|47.22|45.02|47.44|45.24|46.26|44.06|0
1715872500000|2024-05-16 15:15:00|47.26|45.06|47.3|45.1|47.66|45.46|47.26|45.06|0
1715872800000|2024-05-16 15:20:00|47.39|45.19|47.21|45.01|47.65|45.45|47.08|44.88|0
1715873100000|2024-05-16 15:25:00|47.26|45.06|46.65|44.45|47.26|45.06|46.6|44.4|0
1715873400000|2024-05-16 15:30:00|46.6|44.4|46.34|44.14|46.78|44.58|46.26|44.06|0
1715873700000|2024-05-16 15:35:00|46.3|44.1|46.99|44.79|47.25|45.05|46.3|44.1|0
1715874000000|2024-05-16 15:40:00|47.03|44.83|46.81|44.61|47.25|45.05|46.81|44.61|0
1715874300000|2024-05-16 15:45:00|46.86|44.66|47.16|44.96|47.21|45.01|46.81|44.61|0
1715874600000|2024-05-16 15:50:00|47.2|45|46.9|44.7|47.25|45.05|46.85|44.65|0
1715874900000|2024-05-16 15:55:00|46.85|44.65|46.98|44.78|47.03|44.83|46.81|44.61|0
1715875200000|2024-05-16 16:00:00|47.03|44.83|47.64|45.44|47.95|45.75|47.03|44.83|0
1715875500000|2024-05-16 16:05:00|47.68|45.48|47.64|45.44|47.86|45.66|47.51|45.31|0
1715875800000|2024-05-16 16:10:00|47.68|45.48|47.37|45.17|47.68|45.48|47.28|45.08|0
1715876100000|2024-05-16 16:15:00|47.42|45.22|47.77|45.57|47.81|45.61|47.37|45.17|0
1715876400000|2024-05-16 16:20:00|47.81|45.61|47.59|45.39|48.08|45.88|47.54|45.34|0
1715876700000|2024-05-16 16:25:00|47.54|45.34|47.68|45.48|47.81|45.61|47.46|45.26|0
1715877000000|2024-05-16 16:30:00|47.72|45.52|47.85|45.65|48.16|45.96|47.72|45.52|0
1715877300000|2024-05-16 16:35:00|47.89|45.69|47.67|45.47|48.12|45.92|47.67|45.47|0
1715877600000|2024-05-16 16:40:00|47.72|45.52|47.67|45.47|47.96|45.76|47.63|45.43|0
1715877900000|2024-05-16 16:45:00|47.63|45.43|47.58|45.38|47.85|45.65|47.4|45.2|0
1715878200000|2024-05-16 16:50:00|47.62|45.42|47.27|45.07|47.62|45.42|47.27|45.07|0
1715878500000|2024-05-16 16:55:00|47.23|45.03|47.31|45.11|47.45|45.25|47.23|45.03|0
1715878800000|2024-05-16 17:00:00|47.36|45.16|47.66|45.46|47.89|45.69|47.27|45.07|0
1715879100000|2024-05-16 17:05:00|47.71|45.51|47.31|45.11|47.75|45.55|47.27|45.07|0
1715879400000|2024-05-16 17:10:00|47.35|45.15|47.18|44.98|47.53|45.33|47.18|44.98|0
1715879700000|2024-05-16 17:15:00|47.22|45.02|47.31|45.11|47.48|45.28|47.09|44.89|0
1715880000000|2024-05-16 17:20:00|47.26|45.06|49.27|47.07|49.31|47.11|47.22|45.02|0
1715880300000|2024-05-16 17:25:00|49.31|47.11|49.04|46.84|49.54|47.34|48.37|46.17|0
1715880600000|2024-05-16 17:30:00|49|46.8|48.54|46.34|49|46.8|48.41|46.21|0
1715880900000|2024-05-16 17:35:00|48.59|46.39|49.13|46.93|49.35|47.15|48.59|46.39|0
1715881200000|2024-05-16 17:40:00|49.17|46.97|48.9|46.7|49.44|47.24|48.77|46.57|0
1715881500000|2024-05-16 17:45:00|48.94|46.74|49.44|47.24|49.72|47.52|48.85|46.65|0
1715881800000|2024-05-16 17:50:00|49.49|47.29|47.68|45.48|49.53|47.33|47.59|45.39|0
1715882100000|2024-05-16 17:55:00|47.64|45.44|47.54|45.34|47.81|45.61|47.41|45.21|0
1715882400000|2024-05-16 18:00:00|47.5|45.3|47.94|45.74|47.94|45.74|47.5|45.3|0
1715882700000|2024-05-16 18:05:00|47.85|45.65|48.35|46.15|48.48|46.28|47.72|45.52|0
1715883000000|2024-05-16 18:10:00|48.39|46.19|49.21|47.01|49.25|47.05|48.26|46.06|0
1715883300000|2024-05-16 18:15:00|49.3|47.1|48.84|46.64|49.39|47.19|48.75|46.55|0
1715883600000|2024-05-16 18:20:00|48.79|46.59|48.3|46.1|48.88|46.68|48.25|46.05|0
1715883900000|2024-05-16 18:25:00|48.25|46.05|48.56|46.36|48.84|46.64|48.25|46.05|0
1715884200000|2024-05-16 18:30:00|48.52|46.32|48.2|46|48.52|46.32|47.93|45.73|0
1715884500000|2024-05-16 18:35:00|48.25|46.05|48.02|45.82|48.29|46.09|47.89|45.69|0
1715884800000|2024-05-16 18:40:00|47.98|45.78|47.53|45.33|48.02|45.82|47.49|45.29|0
1715885100000|2024-05-16 18:45:00|47.57|45.37|47.71|45.51|47.89|45.69|47.44|45.24|0
1715885400000|2024-05-16 18:50:00|47.75|45.55|47.62|45.42|47.97|45.77|47.62|45.42|0
1715885700000|2024-05-16 18:55:00|47.57|45.37|47.48|45.28|47.88|45.68|47.39|45.19|0
1715886000000|2024-05-16 19:00:00|47.39|45.19|47.39|45.19|47.75|45.55|47.3|45.1|0
1715886300000|2024-05-16 19:05:00|47.35|45.15|47.3|45.1|47.57|45.37|47.21|45.01|0
1715886600000|2024-05-16 19:10:00|47.34|45.14|47.52|45.32|47.7|45.5|47.3|45.1|0
1715886900000|2024-05-16 19:15:00|47.56|45.36|47.47|45.27|47.79|45.59|47.34|45.14|0
1715887200000|2024-05-16 19:20:00|47.52|45.32|47.74|45.54|47.78|45.58|47.43|45.23|0
1715887500000|2024-05-16 19:25:00|47.78|45.58|47.65|45.45|47.87|45.67|47.6|45.4|0
1715887800000|2024-05-16 19:30:00|47.78|45.58|48.32|46.12|48.63|46.43|47.69|45.49|0
1715888100000|2024-05-16 19:35:00|48.36|46.16|48.14|45.94|48.51|46.31|47.56|45.36|0
1715888400000|2024-05-16 19:40:00|48.1|45.9|48.41|46.21|48.55|46.35|47.92|45.72|0
1715888700000|2024-05-16 19:45:00|48.46|46.26|48.32|46.12|48.64|46.44|48.01|45.81|0
1715889000000|2024-05-16 19:50:00|48.37|46.17|46.8|44.6|48.37|46.17|46.76|44.56|0
1715889300000|2024-05-16 19:55:00|47.11|44.91|48.91|46.71|49.32|47.12|47.11|44.91|0
1715889600000|2024-05-16 20:00:00|49.09|46.89|49.28|47.08|49.65|47.45|49|46.8|0
1715889900000|2024-05-16 20:05:00|49.23|47.03|49.51|47.31|49.55|47.35|49.18|46.98|0
1715890200000|2024-05-16 20:10:00|49.46|47.26|49.55|47.35|49.64|47.44|49.41|47.21|0
1715890500000|2024-05-16 20:15:00|49.65|47.25|49.46|47.06|49.7|47.3|49.46|47.06|0
1715890800000|2024-05-16 20:20:00|49.42|47.02|49.69|47.29|49.69|47.29|49.37|46.97|0
1715891100000|2024-05-16 20:25:00|49.65|47.25|49.69|47.29|49.74|47.34|49.64|47.24|0
1715891400000|2024-05-16 20:30:00|49.64|47.24|49.87|47.47|50.01|47.61|49.64|47.24|0
1715891700000|2024-05-16 20:35:00|49.83|47.43|49.73|47.33|49.87|47.47|49.73|47.33|0
1715892000000|2024-05-16 20:40:00|49.78|47.38|49.73|47.33|49.78|47.38|49.69|47.29|0
1715892300000|2024-05-16 20:45:00|49.69|47.29|49.82|47.42|49.82|47.42|49.68|47.28|0
1715892600000|2024-05-16 20:50:00|49.78|47.38|49.91|47.51|49.92|47.52|49.78|47.38|0
1715892900000|2024-05-16 20:55:00|49.87|47.47|49.93|47.53|49.96|47.56|49.87|47.47|0
1715893200000|2024-05-16 21:00:00|49.91|47.51|49.95|47.55|50.05|47.65|49.91|47.51|0
1715893500000|2024-05-16 21:05:00|49.94|47.54|49.9|47.5|49.94|47.54|49.89|47.49|0
1715893800000|2024-05-16 21:10:00|49.91|47.51|49.74|47.34|49.91|47.51|49.74|47.34|0
1715894100000|2024-05-16 21:15:00|49.66|47.26|49.7|47.3|49.76|47.36|49.65|47.25|0
1715894400000|2024-05-16 21:20:00|49.71|47.31|49.5|47.1|49.71|47.31|49.44|47.04|0
1715894700000|2024-05-16 21:25:00|49.47|47.07|49.42|47.02|49.5|47.1|49.42|47.02|0
1715895000000|2024-05-16 21:30:00|49.44|47.04|49.44|47.04|49.45|47.05|49.42|47.02|0
1715895300000|2024-05-16 21:35:00|49.45|47.05|49.36|46.96|49.45|47.05|49.36|46.96|0
1715895600000|2024-05-16 21:40:00|49.38|46.98|49.33|46.93|49.39|46.99|49.31|46.91|0
1715895900000|2024-05-16 21:45:00|49.31|46.91|49.29|46.89|49.35|46.95|49.27|46.87|0
1715896200000|2024-05-16 21:50:00|49.23|46.83|49.35|46.95|49.36|46.96|49.2|46.8|0
1715896500000|2024-05-16 21:55:00|49.39|46.99|49.36|46.96|49.42|47.02|49.36|46.96|0
1715896800000|2024-05-16 22:00:00|49.32|46.92|49.47|47.07|49.52|47.12|49.2|46.8|0
1715897100000|2024-05-16 22:05:00|49.52|47.12|49.47|47.07|49.66|47.26|49.43|47.03|0
1715897400000|2024-05-16 22:10:00|49.52|47.12|49.56|47.16|49.56|47.16|49.47|47.07|0
1715897700000|2024-05-16 22:15:00|49.52|47.12|49.52|47.12|49.61|47.21|49.52|47.12|0
1715898000000|2024-05-16 22:20:00|49.47|47.07|49.28|46.88|49.47|47.07|49.28|46.88|0
1715898300000|2024-05-16 22:25:00|49.24|46.84|49.42|47.02|49.42|47.02|49.19|46.79|0
1715898600000|2024-05-16 22:30:00|49.33|46.93|49.7|47.3|49.74|47.34|49.33|46.93|0
1715898900000|2024-05-16 22:35:00|49.65|47.25|49.46|47.06|49.65|47.25|49.46|47.06|0
1715899200000|2024-05-16 22:40:00|49.51|47.11|49.32|46.92|49.51|47.11|49.32|46.92|0
1715899500000|2024-05-16 22:45:00|49.28|46.88|49.23|46.83|49.32|46.92|49.18|46.78|0
1715899800000|2024-05-16 22:50:00|49.27|46.87|49.27|46.87|49.34|46.94|49.25|46.85|0
1715900100000|2024-05-16 22:55:00|49.23|46.83|49.27|46.87|49.32|46.92|49.2|46.8|0
1715900400000|2024-05-16 23:00:00|49.32|46.92|49.32|46.92|49.36|46.96|49.27|46.87|0
1715900700000|2024-05-16 23:05:00|49.29|46.89|49.41|47.01|49.5|47.1|49.22|46.82|0
1715901000000|2024-05-16 23:10:00|49.36|46.96|49.22|46.82|49.36|46.96|49.22|46.82|0
1715901300000|2024-05-16 23:15:00|49.31|46.91|49.22|46.82|49.31|46.91|49.17|46.77|0
1715901600000|2024-05-16 23:20:00|49.2|46.8|49.26|46.86|49.26|46.86|49.17|46.77|0
1715901900000|2024-05-16 23:25:00|49.31|46.91|49.22|46.82|49.31|46.91|49.15|46.75|0
1715902200000|2024-05-16 23:30:00|49.21|46.81|49.08|46.68|49.21|46.81|49.08|46.68|0
1715902500000|2024-05-16 23:35:00|49.12|46.72|48.98|46.58|49.12|46.72|48.94|46.54|0
1715902800000|2024-05-16 23:40:00|49.03|46.63|49.12|46.72|49.12|46.72|49.03|46.63|0
1715903100000|2024-05-16 23:45:00|49.07|46.67|49.3|46.9|49.3|46.9|49.03|46.63|0
1715903400000|2024-05-16 23:50:00|49.25|46.85|49.23|46.83|49.25|46.85|49.21|46.81|0
1715903700000|2024-05-16 23:55:00|49.25|46.85|49.16|46.76|49.25|46.85|49.11|46.71|0
1715904000000|2024-05-17 00:00:00|49.11|46.71|49.11|46.71|49.25|46.85|49.02|46.62|0
1715904300000|2024-05-17 00:05:00|49.16|46.76|49.06|46.66|49.16|46.76|48.97|46.57|0
1715904600000|2024-05-17 00:10:00|49.04|46.64|49.2|46.8|49.2|46.8|49.02|46.62|0
1715904900000|2024-05-17 00:15:00|49.1|46.9|49.05|46.85|49.24|47.04|49.05|46.85|0
1715905200000|2024-05-17 00:20:00|49.01|46.81|49.05|46.85|49.05|46.85|48.94|46.74|0
1715905500000|2024-05-17 00:25:00|49.1|46.9|49.05|46.85|49.1|46.9|49|46.8|0
1715905800000|2024-05-17 00:30:00|49.1|46.9|48.96|46.76|49.1|46.9|48.96|46.76|0
1715906100000|2024-05-17 00:35:00|49|46.8|48.86|46.66|49.05|46.85|48.86|46.66|0
1715906400000|2024-05-17 00:40:00|49.28|47.08|49.12|46.92|49.28|47.08|49.03|46.83|0
1715906700000|2024-05-17 00:45:00|49.16|46.96|49.07|46.87|49.21|47.01|49.07|46.87|0
1715907000000|2024-05-17 00:50:00|49.02|46.82|48.98|46.78|49.12|46.92|48.98|46.78|0
1715907300000|2024-05-17 00:55:00|49.02|46.82|49.02|46.82|49.02|46.82|48.93|46.73|0
1715907600000|2024-05-17 01:00:00|48.98|46.78|48.97|46.77|49.02|46.82|48.97|46.77|0
1715907900000|2024-05-17 01:05:00|48.93|46.73|48.88|46.68|48.93|46.73|48.84|46.64|0
1715908200000|2024-05-17 01:10:00|48.83|46.63|48.92|46.72|48.97|46.77|48.83|46.63|0
1715908500000|2024-05-17 01:15:00|48.97|46.77|48.97|46.77|49.02|46.82|48.92|46.72|0
1715908800000|2024-05-17 01:20:00|48.99|46.79|49.01|46.81|49.01|46.81|48.88|46.68|0
1715909100000|2024-05-17 01:25:00|49.06|46.86|48.92|46.72|49.06|46.86|48.92|46.72|0
1715909400000|2024-05-17 01:30:00|48.87|46.67|48.78|46.58|48.87|46.67|48.74|46.54|0
1715909700000|2024-05-17 01:35:00|48.83|46.63|48.73|46.53|48.87|46.67|48.69|46.49|0
1715910000000|2024-05-17 01:40:00|48.78|46.58|48.73|46.53|48.82|46.62|48.73|46.53|0
1715910300000|2024-05-17 01:45:00|48.69|46.49|48.64|46.44|48.73|46.53|48.64|46.44|0
1715910600000|2024-05-17 01:50:00|48.73|46.53|48.77|46.57|48.78|46.58|48.73|46.53|0
1715910900000|2024-05-17 01:55:00|48.73|46.53|48.77|46.57|48.82|46.62|48.73|46.53|0
1715911200000|2024-05-17 02:00:00|48.73|46.53|48.91|46.71|48.91|46.71|48.73|46.53|0
1715911500000|2024-05-17 02:05:00|48.86|46.66|48.95|46.75|49|46.8|48.82|46.62|0
1715911800000|2024-05-17 02:10:00|48.93|46.73|49|46.8|49.04|46.84|48.93|46.73|0
1715912100000|2024-05-17 02:15:00|48.95|46.75|48.95|46.75|49|46.8|48.95|46.75|0
1715912400000|2024-05-17 02:20:00|48.99|46.79|48.95|46.75|48.99|46.79|48.9|46.7|0
1715912700000|2024-05-17 02:25:00|48.99|46.79|49.04|46.84|49.13|46.93|48.99|46.79|0
1715913000000|2024-05-17 02:30:00|49.08|46.88|49.13|46.93|49.17|46.97|49.08|46.88|0
1715913300000|2024-05-17 02:35:00|49.08|46.88|49.03|46.83|49.13|46.93|49.03|46.83|0
1715913600000|2024-05-17 02:40:00|49.08|46.88|49.08|46.88|49.12|46.92|49.03|46.83|0
1715913900000|2024-05-17 02:45:00|49.12|46.92|49.12|46.92|49.17|46.97|49.12|46.92|0
1715914200000|2024-05-17 02:50:00|49.17|46.97|49.3|47.1|49.3|47.1|49.12|46.92|0
1715914500000|2024-05-17 02:55:00|49.26|47.06|49.3|47.1|49.4|47.2|49.26|47.06|0
1715914800000|2024-05-17 03:00:00|49.26|47.06|49.3|47.1|49.35|47.15|49.21|47.01|0
1715915100000|2024-05-17 03:05:00|49.28|47.08|49.34|47.14|49.35|47.15|49.25|47.05|0
1715915400000|2024-05-17 03:10:00|49.37|47.17|49.46|47.26|49.48|47.28|49.37|47.17|0
1715915700000|2024-05-17 03:15:00|49.48|47.28|49.43|47.23|49.48|47.28|49.39|47.19|0
1715916000000|2024-05-17 03:20:00|49.48|47.28|49.39|47.19|49.48|47.28|49.39|47.19|0
1715916300000|2024-05-17 03:25:00|49.34|47.14|49.34|47.14|49.39|47.19|49.34|47.14|0
1715916600000|2024-05-17 03:30:00|49.38|47.18|49.38|47.18|49.48|47.28|49.38|47.18|0
1715916900000|2024-05-17 03:35:00|49.43|47.23|49.38|47.18|49.43|47.23|49.38|47.18|0
1715917200000|2024-05-17 03:40:00|49.33|47.13|49.38|47.18|49.47|47.27|49.33|47.13|0
1715917500000|2024-05-17 03:45:00|49.42|47.22|49.47|47.27|49.47|47.27|49.36|47.16|0
1715917800000|2024-05-17 03:50:00|49.42|47.22|49.33|47.13|49.42|47.22|49.33|47.13|0
1715918100000|2024-05-17 03:55:00|49.38|47.18|49.42|47.22|49.47|47.27|49.33|47.13|0
1715918400000|2024-05-17 04:00:00|49.37|47.17|49.46|47.26|49.46|47.26|49.37|47.17|0
1715918700000|2024-05-17 04:05:00|49.49|47.29|49.51|47.31|49.51|47.31|49.46|47.26|0
1715919000000|2024-05-17 04:10:00|49.46|47.26|49.41|47.21|49.46|47.26|49.41|47.21|0
1715919300000|2024-05-17 04:15:00|49.37|47.17|49.37|47.17|49.37|47.17|49.32|47.12|0
1715919600000|2024-05-17 04:20:00|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1715919900000|2024-05-17 04:25:00|49.3|47.1|49.27|47.07|49.32|47.12|49.27|47.07|0
1715920200000|2024-05-17 04:30:00|49.23|47.03|49.18|46.98|49.23|47.03|49.18|46.98|0
1715920500000|2024-05-17 04:35:00|49.22|47.02|49.18|46.98|49.22|47.02|49.18|46.98|0
1715920800000|2024-05-17 04:40:00|49.13|46.93|49.13|46.93|49.18|46.98|49.08|46.88|0
1715921100000|2024-05-17 04:45:00|49.08|46.88|49.17|46.97|49.22|47.02|49.08|46.88|0
1715921400000|2024-05-17 04:50:00|49.22|47.02|49.17|46.97|49.22|47.02|49.13|46.93|0
1715921700000|2024-05-17 04:55:00|49.12|46.92|49.12|46.92|49.17|46.97|49.08|46.88|0
1715922000000|2024-05-17 05:00:00|49.08|46.88|48.98|46.78|49.17|46.97|48.98|46.78|0
1715922300000|2024-05-17 05:05:00|49.03|46.83|48.98|46.78|49.08|46.88|48.94|46.74|0
1715922600000|2024-05-17 05:10:00|48.96|46.76|48.94|46.74|48.98|46.78|48.94|46.74|0
1715922900000|2024-05-17 05:15:00|48.98|46.78|49.03|46.83|49.03|46.83|48.93|46.73|0
1715923200000|2024-05-17 05:20:00|49.05|46.85|49.07|46.87|49.12|46.92|49.02|46.82|0
1715923500000|2024-05-17 05:25:00|49.02|46.82|49.25|47.05|49.25|47.05|49.02|46.82|0
1715923800000|2024-05-17 05:30:00|49.3|47.1|49.25|47.05|49.3|47.1|49.2|47|0
1715924100000|2024-05-17 05:35:00|49.2|47|49.06|46.86|49.2|47|49.06|46.86|0
1715924400000|2024-05-17 05:40:00|49.11|46.91|49.02|46.82|49.13|46.93|49.02|46.82|0
1715924700000|2024-05-17 05:45:00|49.04|46.84|49.11|46.91|49.11|46.91|49.02|46.82|0
1715925000000|2024-05-17 05:50:00|49.06|46.86|48.92|46.72|49.11|46.91|48.92|46.72|0
1715925300000|2024-05-17 05:55:00|48.97|46.77|48.97|46.77|49.1|46.9|48.92|46.72|0
1715925600000|2024-05-17 06:00:00|49.01|46.81|48.69|46.49|49.01|46.81|48.6|46.4|0
1715925900000|2024-05-17 06:05:00|48.74|46.54|48.73|46.53|48.83|46.63|48.64|46.44|0
1715926200000|2024-05-17 06:10:00|48.78|46.58|48.87|46.67|48.92|46.72|48.73|46.53|0
1715926500000|2024-05-17 06:15:00|48.92|46.72|48.69|46.49|48.92|46.72|48.69|46.49|0
1715926800000|2024-05-17 06:20:00|48.71|46.51|48.64|46.44|48.73|46.53|48.59|46.39|0
1715927100000|2024-05-17 06:25:00|48.68|46.48|48.59|46.39|48.73|46.53|48.59|46.39|0
1715927400000|2024-05-17 06:30:00|48.64|46.44|48.45|46.25|48.68|46.48|48.41|46.21|0
1715927700000|2024-05-17 06:35:00|48.5|46.3|48.59|46.39|48.63|46.43|48.41|46.21|0
1715928000000|2024-05-17 06:40:00|48.54|46.34|48.68|46.48|48.81|46.61|48.54|46.34|0
1715928300000|2024-05-17 06:45:00|48.72|46.52|48.63|46.43|48.79|46.59|48.63|46.43|0
1715928600000|2024-05-17 06:50:00|48.61|46.41|48.63|46.43|48.72|46.52|48.58|46.38|0
1715928900000|2024-05-17 06:55:00|48.58|46.38|48.9|46.7|48.9|46.7|48.58|46.38|0
1715929200000|2024-05-17 07:00:00|48.95|46.75|48.56|46.36|48.95|46.75|48.53|46.33|0
1715929500000|2024-05-17 07:05:00|48.58|46.38|48.85|46.65|48.9|46.7|48.58|46.38|0
1715929800000|2024-05-17 07:10:00|48.94|46.74|48.76|46.56|48.94|46.74|48.76|46.56|0
1715930100000|2024-05-17 07:15:00|48.71|46.51|48.8|46.6|48.8|46.6|48.62|46.42|0
1715930400000|2024-05-17 07:20:00|48.85|46.65|47.95|45.75|48.98|46.78|47.91|45.71|0
1715930700000|2024-05-17 07:25:00|48|45.8|47.9|45.7|48|45.8|47.9|45.7|0
1715931000000|2024-05-17 07:30:00|47.95|45.75|48.04|45.84|48.04|45.84|47.81|45.61|0
1715931300000|2024-05-17 07:35:00|48.08|45.88|47.95|45.75|48.17|45.97|47.9|45.7|0
1715931600000|2024-05-17 07:40:00|47.99|45.79|47.76|45.56|48.04|45.84|47.76|45.56|0
1715931900000|2024-05-17 07:45:00|47.81|45.61|47.76|45.56|47.9|45.7|47.76|45.56|0
1715932200000|2024-05-17 07:50:00|47.81|45.61|47.99|45.79|48.03|45.83|47.81|45.61|0
1715932500000|2024-05-17 07:55:00|48.03|45.83|48.12|45.92|48.21|46.01|48.03|45.83|0
1715932800000|2024-05-17 08:00:00|48.17|45.97|48.35|46.15|48.39|46.19|48.07|45.87|0
1715933100000|2024-05-17 08:05:00|48.3|46.1|49.03|46.83|49.08|46.88|48.3|46.1|0
1715933400000|2024-05-17 08:10:00|48.99|46.79|49.06|46.86|49.08|46.88|48.71|46.51|0
1715933700000|2024-05-17 08:15:00|49.12|46.92|49.08|46.88|49.22|47.02|48.98|46.78|0
1715934000000|2024-05-17 08:20:00|49.05|46.85|49.03|46.83|49.26|47.06|48.98|46.78|0
1715934300000|2024-05-17 08:25:00|49.07|46.87|49.21|47.01|49.26|47.06|48.98|46.78|0
1715934600000|2024-05-17 08:30:00|49.17|46.97|49.21|47.01|49.3|47.1|49.12|46.92|0
1715934900000|2024-05-17 08:35:00|49.16|46.96|49.16|46.96|49.25|47.05|49.02|46.82|0
1715935200000|2024-05-17 08:40:00|49.14|46.94|48.98|46.78|49.16|46.96|48.98|46.78|0
1715935500000|2024-05-17 08:45:00|49.02|46.82|49.02|46.82|49.16|46.96|48.98|46.78|0
1715935800000|2024-05-17 08:50:00|49.07|46.87|48.83|46.63|49.11|46.91|48.83|46.63|0
1715936100000|2024-05-17 08:55:00|48.79|46.59|48.83|46.63|48.88|46.68|48.79|46.59|0
1715936400000|2024-05-17 09:00:00|48.79|46.59|48.42|46.22|48.79|46.59|48.37|46.17|0
1715936700000|2024-05-17 09:05:00|48.37|46.17|48.32|46.12|48.55|46.35|48.3|46.1|0
1715937000000|2024-05-17 09:10:00|48.28|46.08|48.28|46.08|48.32|46.12|48.05|45.85|0
1715937300000|2024-05-17 09:15:00|48.23|46.03|48.41|46.21|48.55|46.35|48.19|45.99|0
1715937600000|2024-05-17 09:20:00|48.46|46.26|48.37|46.17|48.64|46.44|48.37|46.17|0
1715937900000|2024-05-17 09:25:00|48.36|46.16|48.18|45.98|48.41|46.21|48.18|45.98|0
1715938200000|2024-05-17 09:30:00|48.23|46.03|48.27|46.07|48.41|46.21|48.18|45.98|0
1715938500000|2024-05-17 09:35:00|48.32|46.12|48.31|46.11|48.36|46.16|48.27|46.07|0
1715938800000|2024-05-17 09:40:00|48.36|46.16|48.18|45.98|48.36|46.16|48.13|45.93|0
1715939100000|2024-05-17 09:45:00|48.22|46.02|47.9|45.7|48.22|46.02|47.81|45.61|0
1715939400000|2024-05-17 09:50:00|47.95|45.75|48.04|45.84|48.17|45.97|47.9|45.7|0
1715939700000|2024-05-17 09:55:00|47.99|45.79|48.26|46.06|48.26|46.06|47.99|45.79|0
1715940000000|2024-05-17 10:00:00|48.22|46.02|48.22|46.02|48.31|46.11|48.12|45.92|0
1715940300000|2024-05-17 10:05:00|48.26|46.06|48.44|46.24|48.58|46.38|48.26|46.06|0
1715940600000|2024-05-17 10:10:00|48.49|46.29|48.53|46.33|48.62|46.42|48.49|46.29|0
1715940900000|2024-05-17 10:15:00|48.56|46.36|48.35|46.15|48.67|46.47|48.35|46.15|0
1715941200000|2024-05-17 10:20:00|48.39|46.19|48.21|46.01|48.44|46.24|48.16|45.96|0
1715941500000|2024-05-17 10:25:00|48.25|46.05|48.16|45.96|48.3|46.1|48.07|45.87|0
1715941800000|2024-05-17 10:30:00|48.12|45.92|48.3|46.1|48.3|46.1|48.07|45.87|0
1715942100000|2024-05-17 10:35:00|48.25|46.05|48.34|46.14|48.48|46.28|48.25|46.05|0
1715942400000|2024-05-17 10:40:00|48.39|46.19|48.29|46.09|48.39|46.19|48.25|46.05|0
1715942700000|2024-05-17 10:45:00|48.34|46.14|48.29|46.09|48.38|46.18|48.25|46.05|0
1715943000000|2024-05-17 10:50:00|48.34|46.14|48.2|46|48.34|46.14|48.06|45.86|0
1715943300000|2024-05-17 10:55:00|48.15|45.95|47.97|45.77|48.24|46.04|47.97|45.77|0
1715943600000|2024-05-17 11:00:00|47.92|45.72|48.01|45.81|48.01|45.81|47.83|45.63|0
1715943900000|2024-05-17 11:05:00|48.06|45.86|48.1|45.9|48.24|46.04|48.01|45.81|0
1715944200000|2024-05-17 11:10:00|48.15|45.95|48.33|46.13|48.33|46.13|48.1|45.9|0
1715944500000|2024-05-17 11:15:00|48.24|46.04|47.83|45.63|48.24|46.04|47.83|45.63|0
1715944800000|2024-05-17 11:20:00|47.87|45.67|47.92|45.72|47.92|45.72|47.83|45.63|0
1715945100000|2024-05-17 11:25:00|47.96|45.76|47.69|45.49|47.96|45.76|47.64|45.44|0
1715945400000|2024-05-17 11:30:00|47.64|45.44|47.64|45.44|47.73|45.53|47.6|45.4|0
1715945700000|2024-05-17 11:35:00|47.69|45.49|47.68|45.48|47.82|45.62|47.68|45.48|0
1715946000000|2024-05-17 11:40:00|47.64|45.44|47.5|45.3|47.68|45.48|47.32|45.12|0
1715946300000|2024-05-17 11:45:00|47.46|45.26|47.55|45.35|47.68|45.48|47.46|45.26|0
1715946600000|2024-05-17 11:50:00|47.5|45.3|47.63|45.43|47.64|45.44|47.5|45.3|0
1715946900000|2024-05-17 11:55:00|47.68|45.48|47.68|45.48|47.72|45.52|47.59|45.39|0
1715947200000|2024-05-17 12:00:00|47.72|45.52|47.63|45.43|47.77|45.57|47.54|45.34|0
1715947500000|2024-05-17 12:05:00|47.68|45.48|47.4|45.2|47.77|45.57|47.4|45.2|0
1715947800000|2024-05-17 12:10:00|47.45|45.25|47.67|45.47|47.7|45.5|47.4|45.2|0
1715948100000|2024-05-17 12:15:00|47.72|45.52|47.63|45.43|47.9|45.7|47.63|45.43|0
1715948400000|2024-05-17 12:20:00|47.58|45.38|47.62|45.42|47.72|45.52|47.27|45.07|0
1715948700000|2024-05-17 12:25:00|47.58|45.38|47.35|45.15|47.62|45.42|47.31|45.11|0
1715949000000|2024-05-17 12:30:00|47.31|45.11|47.26|45.06|47.35|45.15|47.22|45.02|0
1715949300000|2024-05-17 12:35:00|47.22|45.02|47.22|45.02|47.35|45.15|47.13|44.93|0
1715949600000|2024-05-17 12:40:00|47.26|45.06|47.17|44.97|47.39|45.19|47.12|44.92|0
1715949900000|2024-05-17 12:45:00|47.12|44.92|47.03|44.83|47.26|45.06|47.03|44.83|0
1715950200000|2024-05-17 12:50:00|47.06|44.86|47.17|44.97|47.26|45.06|47.06|44.86|0
1715950500000|2024-05-17 12:55:00|47.12|44.92|46.94|44.74|47.21|45.01|46.92|44.72|0
1715950800000|2024-05-17 13:00:00|46.99|44.79|47.21|45.01|47.34|45.14|46.94|44.74|0
1715951100000|2024-05-17 13:05:00|47.16|44.96|47.34|45.14|47.39|45.19|47.16|44.96|0
1715951400000|2024-05-17 13:10:00|47.38|45.18|47.2|45|47.47|45.27|47.2|45|0
1715951700000|2024-05-17 13:15:00|47.25|45.05|47.38|45.18|47.38|45.18|47.2|45|0
1715952000000|2024-05-17 13:20:00|47.34|45.14|47.51|45.31|47.56|45.36|47.32|45.12|0
1715952300000|2024-05-17 13:25:00|47.56|45.36|48.06|45.86|48.51|46.31|47.56|45.36|0
1715952600000|2024-05-17 13:30:00|47.92|45.72|47.92|45.72|48.1|45.9|47.2|45|0
1715952900000|2024-05-17 13:35:00|47.96|45.76|47.96|45.76|48.1|45.9|47.51|45.31|0
1715953200000|2024-05-17 13:40:00|47.92|45.72|48.37|46.17|48.46|46.26|47.92|45.72|0
1715953500000|2024-05-17 13:45:00|48.32|46.12|48.19|45.99|48.69|46.49|47.94|45.74|0
1715953800000|2024-05-17 13:50:00|48.09|45.89|48.14|45.94|48.41|46.21|48|45.8|0
1715954100000|2024-05-17 13:55:00|48.18|45.98|48|45.8|48.37|46.17|47.86|45.66|0
1715954400000|2024-05-17 14:00:00|47.91|45.71|47.73|45.53|48.05|45.85|47.68|45.48|0
1715954700000|2024-05-17 14:05:00|47.68|45.48|48.32|46.12|48.54|46.34|47.64|45.44|0
1715955000000|2024-05-17 14:10:00|48.22|46.02|48.31|46.11|48.68|46.48|48.13|45.93|0
1715955300000|2024-05-17 14:15:00|48.36|46.16|48.27|46.07|48.4|46.2|48.09|45.89|0
1715955600000|2024-05-17 14:20:00|48.22|46.02|47.68|45.48|48.22|46.02|47.59|45.39|0
1715955900000|2024-05-17 14:25:00|47.63|45.43|47.22|45.02|47.77|45.57|47.22|45.02|0
1715956200000|2024-05-17 14:30:00|47.27|45.07|47.04|44.84|47.54|45.34|47.04|44.84|0
1715956500000|2024-05-17 14:35:00|47.09|44.89|47.31|45.11|47.49|45.29|47|44.8|0
1715956800000|2024-05-17 14:40:00|47.27|45.07|47.13|44.93|47.35|45.15|47.08|44.88|0
1715957100000|2024-05-17 14:45:00|47.08|44.88|47.08|44.88|47.22|45.02|46.99|44.79|0
1715957400000|2024-05-17 14:50:00|47.13|44.93|47.13|44.93|47.35|45.15|47.08|44.88|0
1715957700000|2024-05-17 14:55:00|47.08|44.88|47.3|45.1|47.44|45.24|47.08|44.88|0
1715958000000|2024-05-17 15:00:00|47.35|45.15|48.39|46.19|48.53|46.33|47.35|45.15|0
1715958300000|2024-05-17 15:05:00|48.43|46.23|47.84|45.64|48.48|46.28|47.75|45.55|0
1715958600000|2024-05-17 15:10:00|47.8|45.6|47.75|45.55|48.11|45.91|47.66|45.46|0
1715958900000|2024-05-17 15:15:00|47.79|45.59|47.88|45.68|47.98|45.78|47.61|45.41|0
1715959200000|2024-05-17 15:20:00|47.93|45.73|48.15|45.95|48.29|46.09|47.84|45.64|0
1715959500000|2024-05-17 15:25:00|48.2|46|47.97|45.77|48.2|46|47.79|45.59|0
1715959800000|2024-05-17 15:30:00|47.93|45.73|48.33|46.13|48.56|46.36|47.88|45.68|0
1715960100000|2024-05-17 15:35:00|48.29|46.09|48.56|46.36|48.7|46.5|48.29|46.09|0
1715960400000|2024-05-17 15:40:00|48.61|46.41|48.47|46.27|48.74|46.54|48.38|46.18|0
1715960700000|2024-05-17 15:45:00|48.51|46.31|48.83|46.63|48.83|46.63|48.28|46.08|0
1715961000000|2024-05-17 15:50:00|48.74|46.54|48.1|45.9|48.79|46.59|48.01|45.81|0
1715961300000|2024-05-17 15:55:00|48.05|45.85|47.78|45.58|48.1|45.9|47.73|45.53|0
1715961600000|2024-05-17 16:00:00|47.82|45.62|47.6|45.4|47.87|45.67|47.46|45.26|0
1715961900000|2024-05-17 16:05:00|47.64|45.44|47.87|45.67|48.23|46.03|47.64|45.44|0
1715962200000|2024-05-17 16:10:00|47.82|45.62|48|45.8|48.14|45.94|47.78|45.58|0
1715962500000|2024-05-17 16:15:00|47.96|45.76|47.91|45.71|48|45.8|47.73|45.53|0
1715962800000|2024-05-17 16:20:00|47.95|45.75|48.23|46.03|48.45|46.25|47.91|45.71|0
1715963100000|2024-05-17 16:25:00|48.27|46.07|48.27|46.07|48.36|46.16|48.13|45.93|0
1715963400000|2024-05-17 16:30:00|48.31|46.11|48.18|45.98|48.54|46.34|48.13|45.93|0
1715963700000|2024-05-17 16:35:00|48.22|46.02|48.13|45.93|48.22|46.02|47.99|45.79|0
1715964000000|2024-05-17 16:40:00|48.22|46.02|48.63|46.43|48.72|46.52|48.17|45.97|0
1715964300000|2024-05-17 16:45:00|48.68|46.48|48.35|46.15|49.18|46.98|48.35|46.15|0
1715964600000|2024-05-17 16:50:00|48.31|46.11|47.94|45.74|48.31|46.11|47.9|45.7|0
1715964900000|2024-05-17 16:55:00|47.99|45.79|47.85|45.65|47.99|45.79|47.76|45.56|0
1715965200000|2024-05-17 17:00:00|47.9|45.7|47.76|45.56|47.99|45.79|47.67|45.47|0
1715965500000|2024-05-17 17:05:00|47.8|45.6|47.67|45.47|47.94|45.74|47.62|45.42|0
1715965800000|2024-05-17 17:10:00|47.71|45.51|47.71|45.51|47.94|45.74|47.67|45.47|0
1715966100000|2024-05-17 17:15:00|47.75|45.55|48.3|46.1|48.3|46.1|47.62|45.42|0
1715966400000|2024-05-17 17:20:00|48.34|46.14|48.21|46.01|48.39|46.19|48.02|45.82|0
1715966700000|2024-05-17 17:25:00|48.16|45.96|47.98|45.78|48.21|46.01|47.93|45.73|0
1715967000000|2024-05-17 17:30:00|47.93|45.73|48.16|45.96|48.2|46|47.79|45.59|0
1715967300000|2024-05-17 17:35:00|48.2|46|47.79|45.59|48.34|46.14|47.7|45.5|0
1715967600000|2024-05-17 17:40:00|47.75|45.55|47.7|45.5|47.88|45.68|47.65|45.45|0
1715967900000|2024-05-17 17:45:00|47.74|45.54|47.97|45.77|48.02|45.82|47.65|45.45|0
1715968200000|2024-05-17 17:50:00|48.02|45.82|47.92|45.72|48.02|45.82|47.7|45.5|0
1715968500000|2024-05-17 17:55:00|47.97|45.77|47.92|45.72|48.06|45.86|47.88|45.68|0
1715968800000|2024-05-17 18:00:00|47.88|45.68|48.74|46.54|48.74|46.54|47.88|45.68|0
1715969100000|2024-05-17 18:05:00|48.7|46.5|48.51|46.31|48.7|46.5|48.19|45.99|0
1715969400000|2024-05-17 18:10:00|48.46|46.26|49.57|47.37|49.71|47.51|48.46|46.26|0
1715969700000|2024-05-17 18:15:00|49.81|47.61|49.29|47.09|49.81|47.61|49.11|46.91|0
1715970000000|2024-05-17 18:20:00|49.34|47.14|48.8|46.6|49.8|47.6|48.76|46.56|0
1715970300000|2024-05-17 18:25:00|48.67|46.47|48.43|46.23|48.67|46.47|48.34|46.14|0
1715970600000|2024-05-17 18:30:00|48.48|46.28|48.25|46.05|48.48|46.28|47.97|45.77|0
1715970900000|2024-05-17 18:35:00|48.2|46|48.02|45.82|48.29|46.09|47.93|45.73|0
1715971200000|2024-05-17 18:40:00|48.06|45.86|48.29|46.09|48.43|46.23|47.97|45.77|0
1715971500000|2024-05-17 18:45:00|48.24|46.04|47.74|45.54|48.29|46.09|47.74|45.54|0
1715971800000|2024-05-17 18:50:00|47.78|45.58|47.15|44.95|47.78|45.58|47.1|44.9|0
1715972100000|2024-05-17 18:55:00|47.19|44.99|46.74|44.54|47.19|44.99|46.56|44.36|0
1715972400000|2024-05-17 19:00:00|46.79|44.59|46.7|44.5|47.06|44.86|46.65|44.45|0
1715972700000|2024-05-17 19:05:00|46.78|44.58|46.56|44.36|46.92|44.72|46.47|44.27|0
1715973000000|2024-05-17 19:10:00|46.52|44.32|46.56|44.36|46.78|44.58|46.47|44.27|0
1715973300000|2024-05-17 19:15:00|46.51|44.31|46.29|44.09|46.6|44.4|46.11|43.91|0
1715973600000|2024-05-17 19:20:00|46.24|44.04|46.02|43.82|46.33|44.13|45.85|43.65|0
1715973900000|2024-05-17 19:25:00|45.98|43.78|45.98|43.78|46.33|44.13|45.85|43.65|0
1715974200000|2024-05-17 19:30:00|46.02|43.82|46.2|44|46.37|44.17|45.93|43.73|0
1715974500000|2024-05-17 19:35:00|46.24|44.04|46.06|43.86|46.24|44.04|45.84|43.64|0
1715974800000|2024-05-17 19:40:00|46.02|43.82|46.24|44.04|46.42|44.22|45.93|43.73|0
1715975100000|2024-05-17 19:45:00|46.33|44.13|46.5|44.3|46.59|44.39|46.19|43.99|0
1715975400000|2024-05-17 19:50:00|46.59|44.39|46.14|43.94|46.73|44.53|45.88|43.68|0
1715975700000|2024-05-17 19:55:00|46.19|43.99|45.57|43.37|46.37|44.17|45.57|43.37|0
1715976000000|2024-05-17 20:00:00|45.4|43.2|45.92|43.72|46.14|43.94|45.4|43.2|0
1715976300000|2024-05-17 20:05:00|45.96|43.76|45.87|43.67|45.96|43.76|45.79|43.59|0
1715976600000|2024-05-17 20:10:00|45.83|43.63|45.83|43.63|45.87|43.67|45.74|43.54|0
1716165300000|2024-05-20 00:35:00|44.85|42.65|44.8|42.6|44.98|42.78|44.8|42.6|0
1716165600000|2024-05-20 00:40:00|44.85|42.65|44.76|42.56|44.85|42.65|44.67|42.47|0
1716165900000|2024-05-20 00:45:00|44.8|42.6|44.8|42.6|44.85|42.65|44.76|42.56|0
1716166200000|2024-05-20 00:50:00|44.84|42.64|44.8|42.6|44.84|42.64|44.76|42.56|0
1716166500000|2024-05-20 00:55:00|44.76|42.56|44.88|42.68|44.93|42.73|44.76|42.56|0
1716166800000|2024-05-20 01:00:00|44.93|42.73|44.88|42.68|44.97|42.77|44.84|42.64|0
1716167100000|2024-05-20 01:05:00|44.93|42.73|44.88|42.68|44.93|42.73|44.88|42.68|0
1716167400000|2024-05-20 01:10:00|44.9|42.7|44.84|42.64|44.92|42.72|44.84|42.64|0
1716167700000|2024-05-20 01:15:00|44.88|42.68|44.96|42.76|45.05|42.85|44.88|42.68|0
1716168000000|2024-05-20 01:20:00|44.94|42.74|44.79|42.59|45.01|42.81|44.79|42.59|0
1716168300000|2024-05-20 01:25:00|44.81|42.61|45.05|42.85|45.05|42.85|44.79|42.59|0
1716168600000|2024-05-20 01:30:00|45|42.8|45.05|42.85|45.09|42.89|45|42.8|0
1716168900000|2024-05-20 01:35:00|45.04|42.84|45.09|42.89|45.09|42.89|45.04|42.84|0
1716169200000|2024-05-20 01:40:00|45.04|42.84|45|42.8|45.04|42.84|44.96|42.76|0
1716169500000|2024-05-20 01:45:00|44.96|42.76|45|42.8|45.04|42.84|44.95|42.75|0
1716169800000|2024-05-20 01:50:00|45.02|42.82|44.95|42.75|45.02|42.82|44.91|42.71|0
1716170100000|2024-05-20 01:55:00|44.91|42.71|44.99|42.79|45.04|42.84|44.91|42.71|0
1716170400000|2024-05-20 02:00:00|45.02|42.82|45.04|42.84|45.08|42.88|44.99|42.79|0
1716170700000|2024-05-20 02:05:00|45.01|42.81|45.12|42.92|45.25|43.05|44.99|42.79|0
1716171000000|2024-05-20 02:10:00|45.16|42.96|45.08|42.88|45.16|42.96|45.08|42.88|0
1716171300000|2024-05-20 02:15:00|45.07|42.87|44.99|42.79|45.07|42.87|44.94|42.74|0
1716171600000|2024-05-20 02:20:00|45.03|42.83|44.99|42.79|45.03|42.83|44.99|42.79|0
1716171900000|2024-05-20 02:25:00|44.96|42.76|44.94|42.74|44.99|42.79|44.94|42.74|0
1716172200000|2024-05-20 02:30:00|44.98|42.78|44.9|42.7|44.98|42.78|44.85|42.65|0
1716172500000|2024-05-20 02:35:00|44.85|42.65|44.85|42.65|44.9|42.7|44.81|42.61|0
1716172800000|2024-05-20 02:40:00|44.81|42.61|44.72|42.52|44.81|42.61|44.68|42.48|0
1716173100000|2024-05-20 02:45:00|44.76|42.56|44.72|42.52|44.81|42.61|44.72|42.52|0
1716173400000|2024-05-20 02:50:00|44.76|42.56|44.72|42.52|44.8|42.6|44.72|42.52|0
1716173700000|2024-05-20 02:55:00|44.67|42.47|44.72|42.52|44.76|42.56|44.67|42.47|0
1716174000000|2024-05-20 03:00:00|44.67|42.47|44.76|42.56|44.8|42.6|44.67|42.47|0
1716174300000|2024-05-20 03:05:00|44.8|42.6|44.84|42.64|44.84|42.64|44.76|42.56|0
1716174600000|2024-05-20 03:10:00|44.8|42.6|44.75|42.55|44.8|42.6|44.75|42.55|0
1716174900000|2024-05-20 03:15:00|44.71|42.51|44.71|42.51|44.75|42.55|44.62|42.42|0
1716175200000|2024-05-20 03:20:00|44.75|42.55|44.66|42.46|44.75|42.55|44.66|42.46|0
1716175500000|2024-05-20 03:25:00|44.71|42.51|44.71|42.51|44.79|42.59|44.71|42.51|0
1716175800000|2024-05-20 03:30:00|44.75|42.55|44.7|42.5|44.79|42.59|44.7|42.5|0
1716176100000|2024-05-20 03:35:00|44.75|42.55|44.83|42.63|44.88|42.68|44.75|42.55|0
1716176400000|2024-05-20 03:40:00|44.87|42.67|44.79|42.59|44.87|42.67|44.74|42.54|0
1716176700000|2024-05-20 03:45:00|44.83|42.63|44.91|42.71|44.96|42.76|44.83|42.63|0
1716177000000|2024-05-20 03:50:00|44.87|42.67|44.91|42.71|44.96|42.76|44.87|42.67|0
1716177300000|2024-05-20 03:55:00|44.87|42.67|44.91|42.71|44.96|42.76|44.87|42.67|0
1716177600000|2024-05-20 04:00:00|44.93|42.73|44.91|42.71|44.95|42.75|44.87|42.67|0
1716177900000|2024-05-20 04:05:00|44.87|42.67|44.74|42.54|44.91|42.71|44.74|42.54|0
1716178200000|2024-05-20 04:10:00|44.72|42.52|44.82|42.62|44.82|42.62|44.72|42.52|0
1716178500000|2024-05-20 04:15:00|44.86|42.66|44.78|42.58|44.91|42.71|44.78|42.58|0
1716178800000|2024-05-20 04:20:00|44.8|42.6|44.86|42.66|44.86|42.66|44.77|42.57|0
1716179100000|2024-05-20 04:25:00|44.82|42.62|44.82|42.62|44.86|42.66|44.82|42.62|0
1716179400000|2024-05-20 04:30:00|44.86|42.66|44.94|42.74|44.94|42.74|44.82|42.62|0
1716179700000|2024-05-20 04:35:00|44.9|42.7|44.98|42.78|44.98|42.78|44.9|42.7|0
1716180000000|2024-05-20 04:40:00|44.94|42.74|44.9|42.7|44.94|42.74|44.85|42.65|0
1716180300000|2024-05-20 04:45:00|44.94|42.74|44.85|42.65|44.94|42.74|44.81|42.61|0
1716180600000|2024-05-20 04:50:00|44.89|42.69|44.89|42.69|44.94|42.74|44.85|42.65|0
1716180900000|2024-05-20 04:55:00|44.85|42.65|44.81|42.61|44.89|42.69|44.81|42.61|0
1716181200000|2024-05-20 05:00:00|44.85|42.65|44.8|42.6|44.85|42.65|44.76|42.56|0
1716181500000|2024-05-20 05:05:00|44.78|42.58|44.8|42.6|44.89|42.69|44.78|42.58|0
1716181800000|2024-05-20 05:10:00|44.76|42.56|44.76|42.56|44.8|42.6|44.72|42.52|0
1716182100000|2024-05-20 05:15:00|44.8|42.6|44.76|42.56|44.8|42.6|44.67|42.47|0
1716182400000|2024-05-20 05:20:00|44.8|42.6|44.71|42.51|44.8|42.6|44.67|42.47|0
1716182700000|2024-05-20 05:25:00|44.67|42.47|44.75|42.55|44.75|42.55|44.67|42.47|0
1716183000000|2024-05-20 05:30:00|44.8|42.6|44.84|42.64|44.84|42.64|44.79|42.59|0
1716183300000|2024-05-20 05:35:00|44.79|42.59|44.64|42.44|44.79|42.59|44.62|42.42|0
1716183600000|2024-05-20 05:40:00|44.62|42.42|44.75|42.55|44.75|42.55|44.62|42.42|0
1716183900000|2024-05-20 05:45:00|44.7|42.5|44.75|42.55|44.77|42.57|44.7|42.5|0
1716184200000|2024-05-20 05:50:00|44.7|42.5|44.74|42.54|44.79|42.59|44.7|42.5|0
1716184500000|2024-05-20 05:55:00|44.79|42.59|44.66|42.46|44.79|42.59|44.66|42.46|0
1716184800000|2024-05-20 06:00:00|44.7|42.5|45.17|42.97|45.22|43.02|44.7|42.5|0
1716185100000|2024-05-20 06:05:00|45.13|42.93|45.56|43.36|45.65|43.45|44.53|42.33|0
1716185400000|2024-05-20 06:10:00|45.52|43.32|45.52|43.32|45.6|43.4|45.52|43.32|0
1716185700000|2024-05-20 06:15:00|45.47|43.27|45.64|43.44|45.69|43.49|45.47|43.27|0
1716186000000|2024-05-20 06:20:00|45.62|43.42|45.77|43.57|45.82|43.62|45.6|43.4|0
1716186300000|2024-05-20 06:25:00|45.73|43.53|45.68|43.48|45.77|43.57|45.68|43.48|0
1716186600000|2024-05-20 06:30:00|45.71|43.51|45.6|43.4|45.73|43.53|45.6|43.4|0
1716186900000|2024-05-20 06:35:00|45.55|43.35|45.55|43.35|45.6|43.4|45.49|43.29|0
1716187200000|2024-05-20 06:40:00|45.53|43.33|45.42|43.22|45.55|43.35|45.38|43.18|0
1716187500000|2024-05-20 06:45:00|45.46|43.26|45.59|43.39|45.68|43.48|45.46|43.26|0
1716187800000|2024-05-20 06:50:00|45.57|43.37|45.59|43.39|45.63|43.43|45.5|43.3|0
1716188100000|2024-05-20 06:55:00|45.63|43.43|45.76|43.56|45.76|43.56|45.63|43.43|0
1716188400000|2024-05-20 07:00:00|45.81|43.61|45.76|43.56|45.85|43.65|45.72|43.52|0
1716188700000|2024-05-20 07:05:00|45.8|43.6|45.85|43.65|45.98|43.78|45.8|43.6|0
1716189000000|2024-05-20 07:10:00|45.89|43.69|45.84|43.64|46.02|43.82|45.8|43.6|0
1716189300000|2024-05-20 07:15:00|45.8|43.6|45.71|43.51|45.8|43.6|45.71|43.51|0
1716189600000|2024-05-20 07:20:00|45.75|43.55|45.8|43.6|45.8|43.6|45.71|43.51|0
1716189900000|2024-05-20 07:25:00|45.84|43.64|45.75|43.55|46.02|43.82|45.75|43.55|0
1716190200000|2024-05-20 07:30:00|45.8|43.6|45.97|43.77|45.97|43.77|45.75|43.55|0
1716190500000|2024-05-20 07:35:00|46.01|43.81|45.84|43.64|46.06|43.86|45.75|43.55|0
1716190800000|2024-05-20 07:40:00|45.79|43.59|45.7|43.5|45.79|43.59|45.7|43.5|0
1716191100000|2024-05-20 07:45:00|45.75|43.55|45.7|43.5|45.79|43.59|45.66|43.46|0
1716191400000|2024-05-20 07:50:00|45.74|43.54|45.61|43.41|45.74|43.54|45.61|43.41|0
1716191700000|2024-05-20 07:55:00|45.66|43.46|45.79|43.59|45.87|43.67|45.61|43.41|0
1716192000000|2024-05-20 08:00:00|45.83|43.63|45.65|43.45|45.87|43.67|45.61|43.41|0
1716192300000|2024-05-20 08:05:00|45.7|43.5|45.61|43.41|45.7|43.5|45.56|43.36|0
1716192600000|2024-05-20 08:10:00|45.56|43.36|45.65|43.45|45.74|43.54|45.56|43.36|0
1716192900000|2024-05-20 08:15:00|45.61|43.41|45.6|43.4|45.65|43.45|45.52|43.32|0
1716193200000|2024-05-20 08:20:00|45.65|43.45|45.69|43.49|45.73|43.53|45.56|43.36|0
1716193500000|2024-05-20 08:25:00|45.65|43.45|45.64|43.44|45.73|43.53|45.6|43.4|0
1716193800000|2024-05-20 08:30:00|45.67|43.47|45.86|43.66|45.86|43.66|45.64|43.44|0
1716194100000|2024-05-20 08:35:00|45.9|43.7|45.95|43.75|45.99|43.79|45.82|43.62|0
1716194400000|2024-05-20 08:40:00|45.9|43.7|46.03|43.83|46.08|43.88|45.9|43.7|0
1716194700000|2024-05-20 08:45:00|46.08|43.88|45.68|43.48|46.08|43.88|45.68|43.48|0
1716195000000|2024-05-20 08:50:00|45.72|43.52|45.85|43.65|45.86|43.66|45.72|43.52|0
1716195300000|2024-05-20 08:55:00|45.81|43.61|45.77|43.57|45.81|43.61|45.68|43.48|0
1716195600000|2024-05-20 09:00:00|45.72|43.52|45.89|43.69|45.9|43.7|45.72|43.52|0
1716195900000|2024-05-20 09:05:00|45.94|43.74|45.94|43.74|45.98|43.78|45.89|43.69|0
1716196200000|2024-05-20 09:10:00|45.98|43.78|45.76|43.56|46.07|43.87|45.72|43.52|0
1716196500000|2024-05-20 09:15:00|45.72|43.52|45.89|43.69|45.93|43.73|45.72|43.52|0
1716196800000|2024-05-20 09:20:00|45.91|43.71|45.8|43.6|45.91|43.71|45.8|43.6|0
1716197100000|2024-05-20 09:25:00|45.84|43.64|45.76|43.56|45.84|43.64|45.76|43.56|0
1716197400000|2024-05-20 09:30:00|45.71|43.51|45.62|43.42|45.76|43.56|45.62|43.42|0
1716197700000|2024-05-20 09:35:00|45.65|43.45|45.58|43.38|45.75|43.55|45.53|43.33|0
1716198000000|2024-05-20 09:40:00|45.53|43.33|45.58|43.38|45.58|43.38|45.49|43.29|0
1716198300000|2024-05-20 09:45:00|45.62|43.42|45.49|43.29|45.62|43.42|45.49|43.29|0
1716198600000|2024-05-20 09:50:00|45.53|43.33|45.49|43.29|45.55|43.35|45.49|43.29|0
1716198900000|2024-05-20 09:55:00|45.53|43.33|45.53|43.33|45.57|43.37|45.49|43.29|0
1716199200000|2024-05-20 10:00:00|45.48|43.28|45.61|43.41|45.61|43.41|45.4|43.2|0
1716199500000|2024-05-20 10:05:00|45.57|43.37|45.57|43.37|45.66|43.46|45.52|43.32|0
1716199800000|2024-05-20 10:10:00|45.52|43.32|45.52|43.32|45.57|43.37|45.44|43.24|0
1716200100000|2024-05-20 10:15:00|45.55|43.35|45.61|43.41|45.65|43.45|45.52|43.32|0
1716200400000|2024-05-20 10:20:00|45.56|43.36|45.65|43.45|45.65|43.45|45.56|43.36|0
1716200700000|2024-05-20 10:25:00|45.61|43.41|45.65|43.45|45.69|43.49|45.61|43.41|0
1716201000000|2024-05-20 10:30:00|45.69|43.49|45.52|43.32|45.73|43.53|45.52|43.32|0
1716201300000|2024-05-20 10:35:00|45.47|43.27|45.6|43.4|45.6|43.4|45.47|43.27|0
1716201600000|2024-05-20 10:40:00|45.56|43.36|45.43|43.23|45.6|43.4|45.43|43.23|0
1716201900000|2024-05-20 10:45:00|45.47|43.27|45.47|43.27|45.47|43.27|45.38|43.18|0
1716202200000|2024-05-20 10:50:00|45.42|43.22|45.34|43.14|45.42|43.22|45.34|43.14|0
1716202500000|2024-05-20 10:55:00|45.38|43.18|45.29|43.09|45.38|43.18|45.25|43.05|0
1716202800000|2024-05-20 11:00:00|45.25|43.05|45.25|43.05|45.29|43.09|45.12|42.92|0
1716203100000|2024-05-20 11:05:00|45.27|43.07|45.46|43.26|45.46|43.26|45.25|43.05|0
1716203400000|2024-05-20 11:10:00|45.5|43.3|45.55|43.35|45.55|43.35|45.44|43.24|0
1716203700000|2024-05-20 11:15:00|45.5|43.3|45.41|43.21|45.5|43.3|45.41|43.21|0
1716204000000|2024-05-20 11:20:00|45.37|43.17|45.15|42.95|45.37|43.17|45.15|42.95|0
1716204300000|2024-05-20 11:25:00|45.2|43|45.02|42.82|45.2|43|45.02|42.82|0
1716204600000|2024-05-20 11:30:00|45.07|42.87|44.93|42.73|45.15|42.95|44.89|42.69|0
1716204900000|2024-05-20 11:35:00|44.89|42.69|44.98|42.78|45.02|42.82|44.89|42.69|0
1716205200000|2024-05-20 11:40:00|44.93|42.73|45.06|42.86|45.06|42.86|44.89|42.69|0
1716205500000|2024-05-20 11:45:00|45.08|42.88|45.1|42.9|45.1|42.9|44.97|42.77|0
1716205800000|2024-05-20 11:50:00|45.14|42.94|45.01|42.81|45.19|42.99|45.01|42.81|0
1716206100000|2024-05-20 11:55:00|45.06|42.86|45.06|42.86|45.17|42.97|45.06|42.86|0
1716206400000|2024-05-20 12:00:00|45.1|42.9|45.18|42.98|45.23|43.03|45.05|42.85|0
1716206700000|2024-05-20 12:05:00|45.14|42.94|45.1|42.9|45.23|43.03|44.88|42.68|0
1716207000000|2024-05-20 12:10:00|45.14|42.94|44.96|42.76|45.14|42.94|44.92|42.72|0
1716207300000|2024-05-20 12:15:00|44.92|42.72|44.96|42.76|45.01|42.81|44.83|42.63|0
1716207600000|2024-05-20 12:20:00|44.92|42.72|45.31|43.11|45.31|43.11|44.88|42.68|0
1716207900000|2024-05-20 12:25:00|45.26|43.06|45.26|43.06|45.31|43.11|45.22|43.02|0
1716208200000|2024-05-20 12:30:00|45.3|43.1|45.43|43.23|45.48|43.28|45.3|43.1|0
1716208500000|2024-05-20 12:35:00|45.48|43.28|45.56|43.36|45.69|43.49|45.48|43.28|0
1716208800000|2024-05-20 12:40:00|45.61|43.41|45.89|43.69|48.22|46.02|45.61|43.41|0
1716209100000|2024-05-20 12:45:00|45.84|43.64|45.49|43.29|45.89|43.69|45.49|43.29|0
1716209400000|2024-05-20 12:50:00|45.45|43.25|45.88|43.68|45.97|43.77|45.4|43.2|0
1716209700000|2024-05-20 12:55:00|45.93|43.73|45.9|43.7|45.97|43.77|45.79|43.59|0
1716210000000|2024-05-20 13:00:00|45.88|43.68|45.92|43.72|46.01|43.81|45.66|43.46|0
1716210300000|2024-05-20 13:05:00|45.97|43.77|45.79|43.59|46.05|43.85|45.7|43.5|0
1716210600000|2024-05-20 13:10:00|45.75|43.55|45.88|43.68|45.92|43.72|45.66|43.46|0
1716210900000|2024-05-20 13:15:00|45.83|43.63|45.74|43.54|45.92|43.72|45.7|43.5|0
1716211200000|2024-05-20 13:20:00|45.79|43.59|45.79|43.59|45.83|43.63|45.72|43.52|0
1716211500000|2024-05-20 13:25:00|45.78|43.58|46.09|43.89|46.18|43.98|45.78|43.58|0
1716211800000|2024-05-20 13:30:00|46.18|43.98|45.22|43.02|46.36|44.16|45.22|43.02|0
1716212100000|2024-05-20 13:35:00|45.17|42.97|45.21|43.01|45.35|43.15|45.04|42.84|0
1716212400000|2024-05-20 13:40:00|45.13|42.93|45.13|42.93|45.39|43.19|44.95|42.75|0
1716212700000|2024-05-20 13:45:00|45.17|42.97|44.61|42.41|45.17|42.97|44.61|42.41|0
1716213000000|2024-05-20 13:50:00|44.39|42.19|43.55|41.35|44.39|42.19|43.46|41.26|0
1716213300000|2024-05-20 13:55:00|43.51|41.31|43.38|41.18|43.71|41.51|43.25|41.05|0
1716213600000|2024-05-20 14:00:00|43.25|41.05|43.75|41.55|44.05|41.85|43.25|41.05|0
1716213900000|2024-05-20 14:05:00|43.8|41.6|43.58|41.38|44.13|41.93|43.54|41.34|0
1716214200000|2024-05-20 14:10:00|43.54|41.34|44.65|42.45|44.92|42.72|43.37|41.17|0
1716214500000|2024-05-20 14:15:00|44.7|42.5|44.31|42.11|44.78|42.58|44.27|42.07|0
1716214800000|2024-05-20 14:20:00|44.35|42.15|44.4|42.2|44.42|42.22|44.1|41.9|0
1716215100000|2024-05-20 14:25:00|44.39|42.19|44.22|42.02|44.61|42.41|44.18|41.98|0
1716215400000|2024-05-20 14:30:00|44.14|41.94|44.43|42.23|44.43|42.23|44.1|41.9|0
1716215700000|2024-05-20 14:35:00|44.39|42.19|44.47|42.27|44.56|42.36|44.26|42.06|0
1716216000000|2024-05-20 14:40:00|44.43|42.23|44.18|41.98|44.43|42.23|43.97|41.77|0
1716216300000|2024-05-20 14:45:00|44.14|41.94|43.88|41.68|44.3|42.1|43.88|41.68|0
1716216600000|2024-05-20 14:50:00|43.84|41.64|44.05|41.85|44.17|41.97|43.84|41.64|0
1716216900000|2024-05-20 14:55:00|44.09|41.89|44.21|42.01|44.47|42.27|44.09|41.89|0
1716217200000|2024-05-20 15:00:00|44.26|42.06|44.42|42.22|44.42|42.22|44.17|41.97|0
1716217500000|2024-05-20 15:05:00|44.38|42.18|44.38|42.18|44.47|42.27|44.21|42.01|0
1716217800000|2024-05-20 15:10:00|44.34|42.14|44.29|42.09|44.34|42.14|44.21|42.01|0
1716218100000|2024-05-20 15:15:00|44.25|42.05|44.46|42.26|44.72|42.52|44.25|42.05|0
1716218400000|2024-05-20 15:20:00|44.5|42.3|44.08|41.88|44.67|42.47|44.08|41.88|0
1716218700000|2024-05-20 15:25:00|44.12|41.92|43.95|41.75|44.12|41.92|43.87|41.67|0
1716219000000|2024-05-20 15:30:00|43.91|41.71|43.78|41.58|44.04|41.84|43.7|41.5|0
1716219300000|2024-05-20 15:35:00|43.83|41.63|43.99|41.79|44.12|41.92|43.78|41.58|0
1716219600000|2024-05-20 15:40:00|44.03|41.83|44.54|42.34|44.62|42.42|44.03|41.83|0
1716219900000|2024-05-20 15:45:00|44.5|42.3|44.66|42.46|44.75|42.55|44.45|42.25|0
1716220200000|2024-05-20 15:50:00|44.62|42.42|44.79|42.59|44.79|42.59|44.54|42.34|0
1716220500000|2024-05-20 15:55:00|44.88|42.68|44.62|42.42|44.92|42.72|44.49|42.29|0
1716220800000|2024-05-20 16:00:00|44.64|42.44|44.32|42.12|44.64|42.44|44.32|42.12|0
1716221100000|2024-05-20 16:05:00|44.36|42.16|44.49|42.29|44.53|42.33|44.28|42.08|0
1716221400000|2024-05-20 16:10:00|44.53|42.33|44.78|42.58|45|42.8|44.53|42.33|0
1716221700000|2024-05-20 16:15:00|44.74|42.54|44.91|42.71|45.04|42.84|44.7|42.5|0
1716222000000|2024-05-20 16:20:00|44.87|42.67|45.12|42.92|45.12|42.92|44.65|42.45|0
1716222300000|2024-05-20 16:25:00|45.16|42.96|44.95|42.75|45.21|43.01|44.95|42.75|0
1716222600000|2024-05-20 16:30:00|44.99|42.79|44.99|42.79|45.08|42.88|44.82|42.62|0
1716222900000|2024-05-20 16:35:00|44.95|42.75|44.6|42.4|44.99|42.79|44.48|42.28|0
1716223200000|2024-05-20 16:40:00|44.56|42.36|44.48|42.28|44.69|42.49|44.39|42.19|0
1716223500000|2024-05-20 16:45:00|44.43|42.23|44.81|42.61|44.81|42.61|44.43|42.23|0
1716223800000|2024-05-20 16:50:00|44.73|42.53|44.43|42.23|44.77|42.57|44.35|42.15|0
1716224100000|2024-05-20 16:55:00|44.47|42.27|44.26|42.06|44.56|42.36|44.26|42.06|0
1716224400000|2024-05-20 17:00:00|44.22|42.02|44.3|42.1|44.56|42.36|44.22|42.02|0
1716224700000|2024-05-20 17:05:00|44.34|42.14|44.3|42.1|44.55|42.35|44.26|42.06|0
1716225000000|2024-05-20 17:10:00|44.34|42.14|44.34|42.14|44.51|42.31|44.3|42.1|0
1716225300000|2024-05-20 17:15:00|44.3|42.1|44.55|42.35|44.63|42.43|44.13|41.93|0
1716225600000|2024-05-20 17:20:00|44.51|42.31|44.89|42.69|44.93|42.73|44.51|42.31|0
1716225900000|2024-05-20 17:25:00|44.93|42.73|45.75|43.55|46.01|43.81|44.72|42.52|0
1716226200000|2024-05-20 17:30:00|45.7|43.5|45.66|43.46|46.05|43.85|45.57|43.37|0
1716226500000|2024-05-20 17:35:00|45.7|43.5|45.79|43.59|45.92|43.72|45.66|43.46|0
1716226800000|2024-05-20 17:40:00|45.74|43.54|45.61|43.41|45.96|43.76|45.61|43.41|0
1716227100000|2024-05-20 17:45:00|45.66|43.46|45.96|43.76|45.96|43.76|45.44|43.24|0
1716227400000|2024-05-20 17:50:00|45.91|43.71|46.04|43.84|46.18|43.98|45.74|43.54|0
1716227700000|2024-05-20 17:55:00|46.09|43.89|45.91|43.71|46.22|44.02|45.87|43.67|0
1716228000000|2024-05-20 18:00:00|45.96|43.76|46.17|43.97|46.22|44.02|45.78|43.58|0
1716228300000|2024-05-20 18:05:00|46.22|44.02|47.07|44.21|48.05|45.57|46.17|43.97|0
1716228600000|2024-05-20 18:10:00|47.25|44.39|45.65|43.45|47.25|44.39|45.47|42.89|0
1716228900000|2024-05-20 18:15:00|45.73|43.53|45.82|43.62|46.08|43.88|45.38|43.18|0
1716229200000|2024-05-20 18:20:00|45.77|43.57|45.69|43.49|45.77|43.57|45.51|43.31|0
1716229500000|2024-05-20 18:25:00|45.64|43.44|44.99|42.79|45.69|43.49|44.99|42.79|0
1716229800000|2024-05-20 18:30:00|45.03|42.83|45.03|42.83|45.12|42.92|44.73|42.53|0
1716230100000|2024-05-20 18:35:00|44.99|42.79|44.86|42.66|45.07|42.87|44.73|42.53|0
1716230400000|2024-05-20 18:40:00|44.81|42.61|44.64|42.44|44.86|42.66|44.55|42.35|0
1716230700000|2024-05-20 18:45:00|44.6|42.4|44.9|42.7|44.98|42.78|44.55|42.35|0
1716231000000|2024-05-20 18:50:00|44.98|42.78|45.15|42.95|45.28|43.08|44.94|42.74|0
1716231300000|2024-05-20 18:55:00|45.18|42.98|45.5|43.3|45.5|43.3|45.15|42.95|0
1716231600000|2024-05-20 19:00:00|45.54|43.34|45.37|43.17|45.72|43.52|45.28|43.08|0
1716231900000|2024-05-20 19:05:00|45.41|43.21|45.06|42.86|45.54|43.34|45.02|42.82|0
1716232200000|2024-05-20 19:10:00|45.02|42.82|44.8|42.6|45.06|42.86|44.76|42.56|0
1716232500000|2024-05-20 19:15:00|44.84|42.64|44.93|42.73|44.93|42.73|44.63|42.43|0
1716232800000|2024-05-20 19:20:00|44.97|42.77|44.66|42.46|45.1|42.9|44.61|42.41|0
1716233100000|2024-05-20 19:25:00|44.7|42.5|44.44|42.24|44.79|42.59|44.44|42.24|0
1716233400000|2024-05-20 19:30:00|44.36|42.16|44.87|42.67|45|42.8|44.31|42.11|0
1716233700000|2024-05-20 19:35:00|44.83|42.63|44.65|42.45|45.09|42.89|44.57|42.37|0
1716234000000|2024-05-20 19:40:00|44.7|42.5|44.95|42.75|45.13|42.93|44.57|42.37|0
1716234300000|2024-05-20 19:45:00|45|42.8|45.43|43.23|45.6|43.4|44.95|42.75|0
1716234600000|2024-05-20 19:50:00|45.39|43.19|45.25|43.05|45.6|43.4|45.12|42.92|0
1716234900000|2024-05-20 19:55:00|45.3|43.1|44.86|42.66|45.69|43.49|44.86|42.66|0
1716235200000|2024-05-20 20:00:00|44.73|42.53|44.73|42.53|44.77|42.57|44.3|42.1|0
1716235500000|2024-05-20 20:05:00|44.77|42.57|45.12|42.92|45.16|42.96|44.77|42.57|0
1716235800000|2024-05-20 20:10:00|45.07|42.87|45.25|43.05|45.33|43.13|45.07|42.87|0
1716236100000|2024-05-20 20:15:00|45.39|42.99|45.17|42.77|45.39|42.99|45.17|42.77|0
1716236400000|2024-05-20 20:20:00|45.21|42.81|45.3|42.9|45.34|42.94|45.21|42.81|0
1716236700000|2024-05-20 20:25:00|45.34|42.94|45.26|42.86|45.34|42.94|45.26|42.86|0
1716237000000|2024-05-20 20:30:00|45.25|42.85|45.12|42.72|45.25|42.85|45.12|42.72|0
1716237300000|2024-05-20 20:35:00|45.17|42.77|45.12|42.72|45.17|42.77|45.12|42.72|0
1716237600000|2024-05-20 20:40:00|45.16|42.76|45.16|42.76|45.16|42.76|45.08|42.68|0
1716237900000|2024-05-20 20:45:00|45.21|42.81|45.12|42.72|45.25|42.85|45.12|42.72|0
1716238200000|2024-05-20 20:50:00|45.07|42.67|44.99|42.59|45.12|42.72|44.99|42.59|0
1716238500000|2024-05-20 20:55:00|45.03|42.63|45.05|42.65|45.09|42.69|44.97|42.57|0
1716238800000|2024-05-20 21:00:00|45.06|42.66|44.95|42.55|45.08|42.68|44.9|42.5|0
1716239100000|2024-05-20 21:05:00|44.97|42.57|44.95|42.55|44.99|42.59|44.95|42.55|0
1716239400000|2024-05-20 21:10:00|45|42.6|44.99|42.59|45.04|42.64|44.95|42.55|0
1716239700000|2024-05-20 21:15:00|45|42.6|45.02|42.62|45.03|42.63|44.98|42.58|0
1716240000000|2024-05-20 21:20:00|44.98|42.58|45|42.6|45.03|42.63|44.97|42.57|0
1716240300000|2024-05-20 21:25:00|45.03|42.63|44.98|42.58|45.03|42.63|44.98|42.58|0
1716240600000|2024-05-20 21:30:00|44.97|42.57|44.94|42.54|44.97|42.57|44.94|42.54|0
1716241200000|2024-05-20 21:40:00|44.95|42.55|44.95|42.55|44.95|42.55|44.95|42.55|0
1716241800000|2024-05-20 21:50:00|44.94|42.54|44.94|42.54|44.94|42.54|44.94|42.54|0
1716242100000|2024-05-20 21:55:00|44.95|42.55|44.92|42.52|44.96|42.56|44.92|42.52|0
1716242400000|2024-05-20 22:00:00|44.99|42.59|44.88|42.48|45.12|42.72|44.77|42.37|0
1716242700000|2024-05-20 22:05:00|44.86|42.46|44.92|42.52|44.94|42.54|44.83|42.43|0
1716243000000|2024-05-20 22:10:00|44.9|42.5|45|42.6|45|42.6|44.88|42.48|0
1716243300000|2024-05-20 22:15:00|45.05|42.65|45|42.6|45.05|42.65|44.96|42.56|0
1716243600000|2024-05-20 22:20:00|44.96|42.56|45.04|42.64|45.04|42.64|44.96|42.56|0
1716243900000|2024-05-20 22:25:00|45|42.6|45.09|42.69|45.13|42.73|45|42.6|0
1716244200000|2024-05-20 22:30:00|45.13|42.73|45.17|42.77|45.17|42.77|45.08|42.68|0
1716244500000|2024-05-20 22:35:00|45.13|42.73|45.26|42.86|45.26|42.86|45.13|42.73|0
1716244800000|2024-05-20 22:40:00|45.21|42.81|45.25|42.85|45.25|42.85|45.17|42.77|0
1716245100000|2024-05-20 22:45:00|45.3|42.9|45.34|42.94|45.34|42.94|45.25|42.85|0
1716245400000|2024-05-20 22:50:00|45.36|42.96|45.34|42.94|45.36|42.96|45.34|42.94|0
1716245700000|2024-05-20 22:55:00|45.36|42.96|45.25|42.85|45.36|42.96|45.25|42.85|0
1716246000000|2024-05-20 23:00:00|45.29|42.89|45.25|42.85|45.34|42.94|45.25|42.85|0
1716246300000|2024-05-20 23:05:00|45.23|42.83|45.2|42.8|45.25|42.85|45.14|42.74|0
1716246600000|2024-05-20 23:10:00|45.16|42.76|45.11|42.71|45.2|42.8|45.11|42.71|0
1716246900000|2024-05-20 23:15:00|45.07|42.67|45.16|42.76|45.16|42.76|45.07|42.67|0
1716247200000|2024-05-20 23:20:00|45.15|42.75|45.2|42.8|45.2|42.8|45.15|42.75|0
1716247500000|2024-05-20 23:25:00|45.15|42.75|45.2|42.8|45.2|42.8|45.15|42.75|0
1716247800000|2024-05-20 23:30:00|45.24|42.84|45.24|42.84|45.28|42.88|45.19|42.79|0
1716248100000|2024-05-20 23:35:00|45.19|42.79|45.24|42.84|45.24|42.84|45.15|42.75|0
1716248400000|2024-05-20 23:40:00|45.26|42.86|45.19|42.79|45.28|42.88|45.19|42.79|0
1716248700000|2024-05-20 23:45:00|45.23|42.83|45.15|42.75|45.23|42.83|45.1|42.7|0
1716249000000|2024-05-20 23:50:00|45.12|42.72|45.06|42.66|45.15|42.75|45.01|42.61|0
1716249300000|2024-05-20 23:55:00|45.01|42.61|45.01|42.61|45.1|42.7|45.01|42.61|0
1716249600000|2024-05-21 00:00:00|44.97|42.57|45.01|42.61|45.14|42.74|44.97|42.57|0
1716249900000|2024-05-21 00:05:00|44.97|42.57|44.97|42.57|45.1|42.7|44.84|42.44|0
1716250200000|2024-05-21 00:10:00|44.92|42.52|44.96|42.56|44.97|42.57|44.92|42.52|0
1716250500000|2024-05-21 00:15:00|44.86|42.66|44.78|42.58|44.91|42.71|44.78|42.58|0
1716250800000|2024-05-21 00:20:00|44.82|42.62|44.82|42.62|44.82|42.62|44.78|42.58|0
1716251100000|2024-05-21 00:25:00|44.86|42.66|45.26|43.06|45.35|43.15|44.82|42.62|0
1716251400000|2024-05-21 00:30:00|45.3|43.1|45.13|42.93|45.3|43.1|45.13|42.93|0
1716251700000|2024-05-21 00:35:00|45.08|42.88|45.04|42.84|45.08|42.88|45|42.8|0
1716252000000|2024-05-21 00:40:00|45|42.8|44.99|42.79|45|42.8|44.87|42.67|0
1716252300000|2024-05-21 00:45:00|45.04|42.84|45.08|42.88|45.08|42.88|45.04|42.84|0
1716252600000|2024-05-21 00:50:00|45.12|42.92|45.08|42.88|45.12|42.92|45.08|42.88|0
1716252900000|2024-05-21 00:55:00|45.12|42.92|45.08|42.88|45.12|42.92|45.03|42.83|0
1716253200000|2024-05-21 01:00:00|45.12|42.92|45.16|42.96|45.25|43.05|45.12|42.92|0
1716253500000|2024-05-21 01:05:00|45.12|42.92|45.12|42.92|45.2|43|45.03|42.83|0
1716253800000|2024-05-21 01:10:00|45.16|42.96|45.16|42.96|45.16|42.96|45.07|42.87|0
1716254100000|2024-05-21 01:15:00|45.2|43|45.11|42.91|45.2|43|45.09|42.89|0
1716254400000|2024-05-21 01:20:00|45.07|42.87|45.07|42.87|45.11|42.91|44.98|42.78|0
1716254700000|2024-05-21 01:25:00|45.11|42.91|45.28|43.08|45.28|43.08|45.07|42.87|0
1716255000000|2024-05-21 01:30:00|45.33|43.13|45.33|43.13|45.5|43.3|45.28|43.08|0
1716255300000|2024-05-21 01:35:00|45.3|43.1|45.17|42.97|45.3|43.1|45.15|42.95|0
1716255600000|2024-05-21 01:40:00|45.15|42.95|45.15|42.95|45.24|43.04|45.06|42.86|0
1716255900000|2024-05-21 01:45:00|45.19|42.99|45.19|42.99|45.23|43.03|45.1|42.9|0
1716256200000|2024-05-21 01:50:00|45.15|42.95|45.19|42.99|45.23|43.03|45.1|42.9|0
1716256500000|2024-05-21 01:55:00|45.23|43.03|45.4|43.2|45.4|43.2|45.23|43.03|0
1716256800000|2024-05-21 02:00:00|45.36|43.16|45.32|43.12|45.36|43.16|45.27|43.07|0
1716257100000|2024-05-21 02:05:00|45.31|43.11|45.27|43.07|45.31|43.11|45.27|43.07|0
1716257400000|2024-05-21 02:10:00|45.23|43.03|45.31|43.11|45.36|43.16|45.23|43.03|0
1716257700000|2024-05-21 02:15:00|45.27|43.07|45.4|43.2|45.4|43.2|45.27|43.07|0
1716258000000|2024-05-21 02:20:00|45.35|43.15|45.18|42.98|45.4|43.2|45.14|42.94|0
1716258300000|2024-05-21 02:25:00|45.13|42.93|45.13|42.93|45.13|42.93|45.09|42.89|0
1716258600000|2024-05-21 02:30:00|45.18|42.98|45.22|43.02|45.22|43.02|45.13|42.93|0
1716258900000|2024-05-21 02:35:00|45.26|43.06|45.35|43.15|45.35|43.15|45.22|43.02|0
1716259200000|2024-05-21 02:40:00|45.3|43.1|45.26|43.06|45.33|43.13|45.22|43.02|0
1716259500000|2024-05-21 02:45:00|45.28|43.08|45.97|43.77|45.97|43.77|45.26|43.06|0
1716259800000|2024-05-21 02:50:00|45.93|43.73|45.93|43.73|45.97|43.77|45.93|43.73|0
1716260100000|2024-05-21 02:55:00|45.88|43.68|45.92|43.72|45.93|43.73|45.88|43.68|0
1716260400000|2024-05-21 03:00:00|45.9|43.7|45.88|43.68|45.92|43.72|45.81|43.61|0
1716260700000|2024-05-21 03:05:00|45.83|43.63|45.83|43.63|45.88|43.68|45.79|43.59|0
1716261000000|2024-05-21 03:10:00|45.79|43.59|45.79|43.59|45.79|43.59|45.7|43.5|0
1716261300000|2024-05-21 03:15:00|45.83|43.63|45.74|43.54|45.83|43.63|45.74|43.54|0
1716261600000|2024-05-21 03:20:00|45.7|43.5|45.74|43.54|45.79|43.59|45.7|43.5|0
1716261900000|2024-05-21 03:25:00|45.72|43.52|45.7|43.5|45.74|43.54|45.7|43.5|0
1716262200000|2024-05-21 03:30:00|45.65|43.45|45.74|43.54|45.74|43.54|45.65|43.45|0
1716262500000|2024-05-21 03:35:00|45.69|43.49|45.78|43.58|45.78|43.58|45.69|43.49|0
1716262800000|2024-05-21 03:40:00|45.8|43.6|45.86|43.66|45.87|43.67|45.78|43.58|0
1716263100000|2024-05-21 03:45:00|45.82|43.62|45.86|43.66|45.86|43.66|45.82|43.62|0
1716263400000|2024-05-21 03:50:00|45.82|43.62|45.73|43.53|45.82|43.62|45.69|43.49|0
1716263700000|2024-05-21 03:55:00|45.71|43.51|45.73|43.53|45.73|43.53|45.69|43.49|0
1716264000000|2024-05-21 04:00:00|45.77|43.57|45.73|43.53|45.77|43.57|45.73|43.53|0
1716264300000|2024-05-21 04:05:00|45.68|43.48|45.68|43.48|45.73|43.53|45.68|43.48|0
1716264600000|2024-05-21 04:10:00|45.64|43.44|45.64|43.44|45.68|43.48|45.64|43.44|0
1716264900000|2024-05-21 04:15:00|45.66|43.46|45.64|43.44|45.68|43.48|45.64|43.44|0
1716265200000|2024-05-21 04:20:00|45.63|43.43|45.59|43.39|45.63|43.43|45.55|43.35|0
1716265500000|2024-05-21 04:25:00|45.63|43.43|45.59|43.39|45.63|43.43|45.59|43.39|0
1716265800000|2024-05-21 04:30:00|45.54|43.34|45.59|43.39|45.61|43.41|45.5|43.3|0
1716266100000|2024-05-21 04:35:00|45.54|43.34|45.54|43.34|45.54|43.34|45.5|43.3|0
1716266400000|2024-05-21 04:40:00|45.58|43.38|45.5|43.3|45.58|43.38|45.48|43.28|0
1716266700000|2024-05-21 04:45:00|45.52|43.32|45.54|43.34|45.54|43.34|45.5|43.3|0
1716267000000|2024-05-21 04:50:00|45.58|43.38|45.58|43.38|45.58|43.38|45.54|43.34|0
1716267300000|2024-05-21 04:55:00|45.54|43.34|45.53|43.33|45.54|43.34|45.53|43.33|0
1716267600000|2024-05-21 05:00:00|45.51|43.31|45.58|43.38|45.58|43.38|45.45|43.25|0
1716267900000|2024-05-21 05:05:00|45.53|43.33|45.49|43.29|45.53|43.33|45.4|43.2|0
1716268200000|2024-05-21 05:10:00|45.44|43.24|45.44|43.24|45.49|43.29|45.4|43.2|0
1716268500000|2024-05-21 05:15:00|45.49|43.29|45.53|43.33|45.53|43.33|45.44|43.24|0
1716268800000|2024-05-21 05:20:00|45.57|43.37|45.53|43.33|45.57|43.37|45.53|43.33|0
1716269100000|2024-05-21 05:25:00|45.57|43.37|45.52|43.32|45.57|43.37|45.48|43.28|0
1716269400000|2024-05-21 05:30:00|45.48|43.28|45.52|43.32|45.61|43.41|45.48|43.28|0
1716269700000|2024-05-21 05:35:00|45.48|43.28|45.48|43.28|45.52|43.32|45.46|43.26|0
1716270000000|2024-05-21 05:40:00|45.52|43.32|45.52|43.32|45.56|43.36|45.48|43.28|0
1716270300000|2024-05-21 05:45:00|45.48|43.28|45.52|43.32|45.52|43.32|45.47|43.27|0
1716270600000|2024-05-21 05:50:00|45.47|43.27|45.56|43.36|45.6|43.4|45.47|43.27|0
1716270900000|2024-05-21 05:55:00|45.6|43.4|45.69|43.49|45.78|43.58|45.6|43.4|0
1716271200000|2024-05-21 06:00:00|45.73|43.53|45.51|43.31|45.73|43.53|45.43|43.23|0
1716271500000|2024-05-21 06:05:00|45.47|43.27|45.51|43.31|45.6|43.4|45.47|43.27|0
1716271800000|2024-05-21 06:10:00|45.47|43.27|45.51|43.31|45.53|43.33|45.42|43.22|0
1716272100000|2024-05-21 06:15:00|45.47|43.27|45.55|43.35|45.55|43.35|45.46|43.26|0
1716272400000|2024-05-21 06:20:00|45.51|43.31|45.51|43.31|45.59|43.39|45.46|43.26|0
1716272700000|2024-05-21 06:25:00|45.53|43.33|45.46|43.26|45.53|43.33|45.46|43.26|0
1716273000000|2024-05-21 06:30:00|45.5|43.3|45.46|43.26|45.5|43.3|45.42|43.22|0
1716273300000|2024-05-21 06:35:00|45.5|43.3|45.5|43.3|45.5|43.3|45.46|43.26|0
1716273600000|2024-05-21 06:40:00|45.54|43.34|45.5|43.3|45.54|43.34|45.5|43.3|0
1716273900000|2024-05-21 06:45:00|45.54|43.34|45.67|43.47|45.67|43.47|45.46|43.26|0
1716274200000|2024-05-21 06:50:00|45.63|43.43|45.76|43.56|45.8|43.6|45.63|43.43|0
1716274500000|2024-05-21 06:55:00|45.8|43.6|45.67|43.47|45.8|43.6|45.67|43.47|0
1716274800000|2024-05-21 07:00:00|45.63|43.43|45.62|43.42|45.76|43.56|45.58|43.38|0
1716275100000|2024-05-21 07:05:00|45.67|43.47|45.67|43.47|45.67|43.47|45.58|43.38|0
1716275400000|2024-05-21 07:10:00|45.62|43.42|45.49|43.29|45.71|43.51|45.49|43.29|0
1716275700000|2024-05-21 07:15:00|45.45|43.25|45.31|43.11|45.58|43.38|45.23|43.03|0
1716276000000|2024-05-21 07:20:00|45.27|43.07|45.31|43.11|45.4|43.2|45.23|43.03|0
1716276300000|2024-05-21 07:25:00|45.23|43.03|45.31|43.11|45.31|43.11|45.14|42.94|0
1716276600000|2024-05-21 07:30:00|45.27|43.07|45.44|43.24|45.48|43.28|45.27|43.07|0
1716276900000|2024-05-21 07:35:00|45.48|43.28|45.48|43.28|45.48|43.28|45.4|43.2|0
1716277200000|2024-05-21 07:40:00|45.44|43.24|45.26|43.06|45.46|43.26|45.22|43.02|0
1716277500000|2024-05-21 07:45:00|45.22|43.02|45.18|42.98|45.26|43.06|45.13|42.93|0
1716277800000|2024-05-21 07:50:00|45.17|42.97|45.35|43.15|45.37|43.17|45.17|42.97|0
1716278100000|2024-05-21 07:55:00|45.39|43.19|45.39|43.19|45.43|43.23|45.34|43.14|0
1716278400000|2024-05-21 08:00:00|45.43|43.23|45.52|43.32|45.52|43.32|45.39|43.19|0
1716278700000|2024-05-21 08:05:00|45.56|43.36|45.69|43.49|45.69|43.49|45.56|43.36|0
1716279000000|2024-05-21 08:10:00|45.73|43.53|45.73|43.53|45.78|43.58|45.6|43.4|0
1716279300000|2024-05-21 08:15:00|45.69|43.49|45.64|43.44|45.73|43.53|45.6|43.4|0
1716279600000|2024-05-21 08:20:00|45.69|43.49|45.81|43.61|45.82|43.62|45.69|43.49|0
1716279900000|2024-05-21 08:25:00|45.86|43.66|45.86|43.66|45.86|43.66|45.77|43.57|0
1716280200000|2024-05-21 08:30:00|45.81|43.61|45.86|43.66|45.94|43.74|45.81|43.61|0
1716280500000|2024-05-21 08:35:00|45.83|43.63|45.85|43.65|45.94|43.74|45.81|43.61|0
1716280800000|2024-05-21 08:40:00|45.9|43.7|46.03|43.83|46.03|43.83|45.85|43.65|0
1716281100000|2024-05-21 08:45:00|45.98|43.78|45.85|43.65|46.03|43.83|45.85|43.65|0
1716281400000|2024-05-21 08:50:00|45.89|43.69|45.8|43.6|45.89|43.69|45.76|43.56|0
1716281700000|2024-05-21 08:55:00|45.83|43.63|45.8|43.6|45.85|43.65|45.76|43.56|0
1716282000000|2024-05-21 09:00:00|45.83|43.63|45.89|43.69|45.93|43.73|45.8|43.6|0
1716282300000|2024-05-21 09:05:00|45.93|43.73|45.71|43.51|45.98|43.78|45.71|43.51|0
1716282600000|2024-05-21 09:10:00|45.76|43.56|45.71|43.51|45.76|43.56|45.58|43.38|0
1716282900000|2024-05-21 09:15:00|45.75|43.55|45.75|43.55|45.8|43.6|45.71|43.51|0
1716283200000|2024-05-21 09:20:00|45.8|43.6|45.79|43.59|45.93|43.73|45.75|43.55|0
1716283500000|2024-05-21 09:25:00|45.84|43.64|45.92|43.72|45.92|43.72|45.79|43.59|0
1716283800000|2024-05-21 09:30:00|45.97|43.77|45.92|43.72|46.01|43.81|45.88|43.68|0
1716284100000|2024-05-21 09:35:00|45.97|43.77|46.1|43.9|46.14|43.94|45.92|43.72|0
1716284400000|2024-05-21 09:40:00|46.05|43.85|46.01|43.81|46.18|43.98|46.01|43.81|0
1716284700000|2024-05-21 09:45:00|45.96|43.76|46.01|43.81|46.01|43.81|45.92|43.72|0
1716285000000|2024-05-21 09:50:00|46.03|43.83|46.05|43.85|46.05|43.85|45.96|43.76|0
1716285300000|2024-05-21 09:55:00|46|43.8|46.09|43.89|46.09|43.89|45.96|43.76|0
1716285600000|2024-05-21 10:00:00|46.05|43.85|45.78|43.58|46.05|43.85|45.74|43.54|0
1716285900000|2024-05-21 10:05:00|45.83|43.63|45.95|43.75|45.96|43.76|45.78|43.58|0
1716286200000|2024-05-21 10:10:00|45.91|43.71|45.73|43.53|45.91|43.71|45.73|43.53|0
1716286500000|2024-05-21 10:15:00|45.69|43.49|45.73|43.53|45.78|43.58|45.69|43.49|0
1716286800000|2024-05-21 10:20:00|45.71|43.51|45.82|43.62|45.82|43.62|45.69|43.49|0
1716287100000|2024-05-21 10:25:00|45.77|43.57|45.73|43.53|45.82|43.62|45.69|43.49|0
1716287400000|2024-05-21 10:30:00|45.77|43.57|45.6|43.4|45.77|43.57|45.6|43.4|0
1716287700000|2024-05-21 10:35:00|45.55|43.35|45.6|43.4|45.64|43.44|45.55|43.35|0
1716288000000|2024-05-21 10:40:00|45.55|43.35|45.46|43.26|45.6|43.4|45.46|43.26|0
1716288300000|2024-05-21 10:45:00|45.42|43.22|45.46|43.26|45.51|43.31|45.42|43.22|0
1716288600000|2024-05-21 10:50:00|45.5|43.3|45.46|43.26|45.55|43.35|45.46|43.26|0
1716288900000|2024-05-21 10:55:00|45.5|43.3|45.41|43.21|45.59|43.39|45.41|43.21|0
1716289200000|2024-05-21 11:00:00|45.37|43.17|45.46|43.26|45.5|43.3|45.33|43.13|0
1716289500000|2024-05-21 11:05:00|45.41|43.21|45.32|43.12|45.41|43.21|45.28|43.08|0
1716289800000|2024-05-21 11:10:00|45.28|43.08|45.37|43.17|45.43|43.23|45.28|43.08|0
1716290100000|2024-05-21 11:15:00|45.32|43.12|45.32|43.12|45.41|43.21|45.28|43.08|0
1716290400000|2024-05-21 11:20:00|45.36|43.16|45.54|43.34|45.58|43.38|45.36|43.16|0
1716290700000|2024-05-21 11:25:00|45.58|43.38|45.4|43.2|45.58|43.38|45.4|43.2|0
1716291000000|2024-05-21 11:30:00|45.45|43.25|45.4|43.2|45.45|43.25|45.32|43.12|0
1716291300000|2024-05-21 11:35:00|45.36|43.16|45.4|43.2|45.44|43.24|45.27|43.07|0
1716291600000|2024-05-21 11:40:00|45.36|43.16|45.44|43.24|45.53|43.33|45.36|43.16|0
1716291900000|2024-05-21 11:45:00|45.42|43.22|45.49|43.29|45.57|43.37|45.4|43.2|0
1716292200000|2024-05-21 11:50:00|45.48|43.28|45.4|43.2|45.48|43.28|45.35|43.15|0
1716292500000|2024-05-21 11:55:00|45.42|43.22|45.48|43.28|45.48|43.28|45.4|43.2|0
1716292800000|2024-05-21 12:00:00|45.44|43.24|45.44|43.24|45.52|43.32|45.31|43.11|0
1716293100000|2024-05-21 12:05:00|45.39|43.19|45.52|43.32|45.7|43.5|45.39|43.19|0
1716293400000|2024-05-21 12:10:00|45.57|43.37|45.48|43.28|45.61|43.41|45.3|43.1|0
1716293700000|2024-05-21 12:15:00|45.52|43.32|45.56|43.36|45.56|43.36|45.39|43.19|0
1716294000000|2024-05-21 12:20:00|45.58|43.38|45.82|43.62|45.82|43.62|45.58|43.38|0
1716294300000|2024-05-21 12:25:00|45.78|43.58|46|43.8|46|43.8|45.73|43.53|0
1716294600000|2024-05-21 12:30:00|46.04|43.84|46.21|44.01|46.3|44.1|45.93|43.73|0
1716294900000|2024-05-21 12:35:00|46.3|44.1|46.26|44.06|46.43|44.23|46.21|44.01|0
1716295200000|2024-05-21 12:40:00|46.3|44.1|46.43|44.23|46.52|44.32|46.26|44.06|0
1716295500000|2024-05-21 12:45:00|46.48|44.28|46.16|43.96|46.48|44.28|46.12|43.92|0
1716295800000|2024-05-21 12:50:00|46.12|43.92|45.94|43.74|46.16|43.96|45.9|43.7|0
1716296100000|2024-05-21 12:55:00|45.99|43.79|46.34|44.14|46.34|44.14|45.9|43.7|0
1716296400000|2024-05-21 13:00:00|46.29|44.09|46.69|44.49|47.09|44.89|46.29|44.09|0
1716296700000|2024-05-21 13:05:00|46.65|44.45|46.29|44.09|46.82|44.62|46.11|43.91|0
1716297000000|2024-05-21 13:10:00|46.25|44.05|46.73|44.53|46.78|44.58|46.03|43.83|0
1716297300000|2024-05-21 13:15:00|46.78|44.58|46.95|44.75|46.95|44.75|46.55|44.35|0
1716297600000|2024-05-21 13:20:00|46.91|44.71|46.86|44.66|47.04|44.84|46.68|44.48|0
1716297900000|2024-05-21 13:25:00|46.91|44.71|46.95|44.75|47.13|44.93|46.86|44.66|0
1716298200000|2024-05-21 13:30:00|46.99|44.79|46.5|44.3|47.26|45.06|46.33|44.13|0
1716298500000|2024-05-21 13:35:00|46.37|44.17|46.5|44.3|46.81|44.61|46.37|44.17|0
1716298800000|2024-05-21 13:40:00|46.55|44.35|46.19|43.99|46.59|44.39|46.19|43.99|0
1716299100000|2024-05-21 13:45:00|46.32|44.12|46.36|44.16|46.81|44.61|46.28|44.08|0
1716299400000|2024-05-21 13:50:00|46.41|44.21|46.28|44.08|46.54|44.34|46.23|44.03|0
1716299700000|2024-05-21 13:55:00|46.32|44.12|46.45|44.25|46.58|44.38|46.27|44.07|0
1716300000000|2024-05-21 14:00:00|46.41|44.21|45.92|43.72|46.41|44.21|45.88|43.68|0
1716300300000|2024-05-21 14:05:00|45.96|43.76|45.52|43.32|45.96|43.76|45.47|43.27|0
1716300600000|2024-05-21 14:10:00|45.47|43.27|45.52|43.32|45.87|43.67|45.34|43.14|0
1716300900000|2024-05-21 14:15:00|45.51|43.31|45.64|43.44|45.73|43.53|45.43|43.23|0
1716301200000|2024-05-21 14:20:00|45.6|43.4|45.47|43.27|45.69|43.49|45.38|43.18|0
1716301500000|2024-05-21 14:25:00|45.42|43.22|45.21|43.01|45.51|43.31|45.21|43.01|0
1716301800000|2024-05-21 14:30:00|45.25|43.05|44.9|42.7|45.34|43.14|44.81|42.61|0
1716302100000|2024-05-21 14:35:00|44.86|42.66|44.51|42.31|44.94|42.74|44.21|42.01|0
1716302400000|2024-05-21 14:40:00|44.47|42.27|44.55|42.35|44.6|42.4|44.34|42.14|0
1716302700000|2024-05-21 14:45:00|44.51|42.31|44.42|42.22|44.72|42.52|44.42|42.22|0
1716303000000|2024-05-21 14:50:00|44.47|42.27|44.81|42.61|44.81|42.61|44.42|42.22|0
1716303300000|2024-05-21 14:55:00|44.85|42.65|44.59|42.39|44.94|42.74|44.59|42.39|0
1716303600000|2024-05-21 15:00:00|44.68|42.48|44.59|42.39|44.76|42.56|44.46|42.26|0
1716303900000|2024-05-21 15:05:00|44.63|42.43|44.72|42.52|44.8|42.6|44.59|42.39|0
1716304200000|2024-05-21 15:10:00|44.76|42.56|44.76|42.56|45.33|43.13|44.72|42.52|0
1716304500000|2024-05-21 15:15:00|44.72|42.52|44.37|42.17|44.76|42.56|44.29|42.09|0
1716304800000|2024-05-21 15:20:00|44.33|42.13|44.56|42.36|44.73|42.53|44.07|41.87|0
1716305100000|2024-05-21 15:25:00|44.6|42.4|44.9|42.7|44.94|42.74|44.6|42.4|0
1716305400000|2024-05-21 15:30:00|44.94|42.74|45.33|43.13|45.33|43.13|44.94|42.74|0
1716305700000|2024-05-21 15:35:00|45.28|43.08|45.15|42.95|45.32|43.12|45.07|42.87|0
1716306000000|2024-05-21 15:40:00|45.11|42.91|45.32|43.12|45.63|43.43|45.11|42.91|0
1716306300000|2024-05-21 15:45:00|45.28|43.08|45.41|43.21|45.5|43.3|45.28|43.08|0
1716306600000|2024-05-21 15:50:00|45.36|43.16|45.54|43.34|45.97|43.77|45.32|43.12|0
1716306900000|2024-05-21 15:55:00|45.58|43.38|45.31|43.11|45.67|43.47|45.05|42.85|0
1716307200000|2024-05-21 16:00:00|45.35|43.15|45.44|43.24|45.52|43.32|45.31|43.11|0
1716307500000|2024-05-21 16:05:00|45.39|43.19|45.56|43.36|45.57|43.37|45.35|43.15|0
1716307800000|2024-05-21 16:10:00|45.52|43.32|45.09|42.89|45.52|43.32|44.87|42.67|0
1716308100000|2024-05-21 16:15:00|45.04|42.84|44.87|42.67|45.04|42.84|44.78|42.58|0
1716308400000|2024-05-21 16:20:00|44.82|42.62|45|42.8|45.04|42.84|44.82|42.62|0
1716308700000|2024-05-21 16:25:00|45.04|42.84|44.95|42.75|45.25|43.05|44.95|42.75|0
1716309000000|2024-05-21 16:30:00|44.99|42.79|45.08|42.88|45.08|42.88|44.78|42.58|0
1716309300000|2024-05-21 16:35:00|45.12|42.92|45.21|43.01|45.34|43.14|45.08|42.88|0
1716309600000|2024-05-21 16:40:00|45.16|42.96|45.34|43.14|45.47|43.27|45.08|42.88|0
1716309900000|2024-05-21 16:45:00|45.38|43.18|45.12|42.92|45.47|43.27|45.12|42.92|0
1716310200000|2024-05-21 16:50:00|45.07|42.87|45.25|43.05|45.29|43.09|44.9|42.7|0
1716310500000|2024-05-21 16:55:00|45.29|43.09|45.33|43.13|45.59|43.39|45.24|43.04|0
1716310800000|2024-05-21 17:00:00|45.37|43.17|44.84|42.64|45.68|43.48|44.84|42.64|0
1716311100000|2024-05-21 17:05:00|44.88|42.68|44.71|42.51|44.88|42.68|44.54|42.34|0
1716311400000|2024-05-21 17:10:00|44.8|42.6|45.05|42.85|45.36|43.16|44.8|42.6|0
1716311700000|2024-05-21 17:15:00|45.01|42.81|44.92|42.72|45.05|42.85|44.84|42.64|0
1716312000000|2024-05-21 17:20:00|44.97|42.77|45.1|42.9|45.14|42.94|44.84|42.64|0
1716312300000|2024-05-21 17:25:00|45.01|42.81|44.53|42.33|45.09|42.89|44.53|42.33|0
1716312600000|2024-05-21 17:30:00|44.49|42.29|44.57|42.37|44.62|42.42|44.4|42.2|0
1716312900000|2024-05-21 17:35:00|44.53|42.33|44.14|41.94|44.53|42.33|44.1|41.9|0
1716313200000|2024-05-21 17:40:00|44.01|41.81|43.93|41.73|44.23|42.03|43.84|41.64|0
1716313500000|2024-05-21 17:45:00|43.97|41.77|44.01|41.81|44.1|41.9|43.8|41.6|0
1716313800000|2024-05-21 17:50:00|43.97|41.77|43.8|41.6|44.01|41.81|43.76|41.56|0
1716314100000|2024-05-21 17:55:00|43.76|41.56|43.46|41.26|43.76|41.56|43.46|41.26|0
1716314400000|2024-05-21 18:00:00|43.5|41.3|43.92|41.72|43.96|41.76|43.42|41.22|0
1716314700000|2024-05-21 18:05:00|43.88|41.68|43.62|41.42|43.88|41.68|43.58|41.38|0
1716315000000|2024-05-21 18:10:00|43.67|41.47|43.83|41.63|44|41.8|43.54|41.34|0
1716315300000|2024-05-21 18:15:00|43.79|41.59|43.92|41.72|43.92|41.72|43.66|41.46|0
1716315600000|2024-05-21 18:20:00|43.87|41.67|43.96|41.76|44.04|41.84|43.83|41.63|0
1716315900000|2024-05-21 18:25:00|43.92|41.72|44.04|41.84|44.13|41.93|43.87|41.67|0
1716316200000|2024-05-21 18:30:00|44.08|41.88|43.74|41.54|44.08|41.88|43.57|41.37|0
1716316500000|2024-05-21 18:35:00|43.78|41.58|44.12|41.92|44.12|41.92|43.74|41.54|0
1716316800000|2024-05-21 18:40:00|44.08|41.88|44.34|42.14|44.42|42.22|44.08|41.88|0
1716317100000|2024-05-21 18:45:00|44.38|42.18|44.12|41.92|44.42|42.22|44.08|41.88|0
1716317400000|2024-05-21 18:50:00|44.16|41.96|44.16|41.96|44.25|42.05|44.03|41.83|0
1716317700000|2024-05-21 18:55:00|44.12|41.92|43.99|41.79|44.12|41.92|43.99|41.79|0
1716318000000|2024-05-21 19:00:00|44.03|41.83|44.16|41.96|44.16|41.96|43.9|41.7|0
1716318300000|2024-05-21 19:05:00|44.2|42|43.9|41.7|44.29|42.09|43.82|41.62|0
1716318600000|2024-05-21 19:10:00|43.86|41.66|43.31|41.11|43.86|41.66|43.22|41.02|0
1716318900000|2024-05-21 19:15:00|43.35|41.15|43.18|40.98|43.43|41.23|43.1|40.9|0
1716319200000|2024-05-21 19:20:00|43.22|41.02|43.56|41.36|44.39|42.19|43.18|40.98|0
1716319500000|2024-05-21 19:25:00|43.6|41.4|43.48|41.28|43.86|41.66|43.48|41.28|0
1716319800000|2024-05-21 19:30:00|43.47|41.27|42.93|40.73|43.52|41.32|42.93|40.73|0
1716320100000|2024-05-21 19:35:00|42.85|40.65|42.72|40.52|42.89|40.69|42.31|40.11|0
1716320400000|2024-05-21 19:40:00|42.76|40.56|43.26|41.06|43.61|41.41|42.76|40.56|0
1716320700000|2024-05-21 19:45:00|43.22|41.02|43.34|41.14|43.47|41.27|43.22|41.02|0
1716321000000|2024-05-21 19:50:00|43.3|41.1|42.68|40.48|43.43|41.23|42.68|40.48|0
1716321300000|2024-05-21 19:55:00|42.72|40.52|42.76|40.56|42.97|40.77|42.39|40.19|0
1716321600000|2024-05-21 20:00:00|42.8|40.6|43.09|40.89|43.09|40.89|42.8|40.6|0
1716321900000|2024-05-21 20:05:00|43.05|40.85|42.8|40.6|43.09|40.89|42.8|40.6|0
1716322200000|2024-05-21 20:10:00|42.75|40.55|42.88|40.68|42.88|40.68|42.67|40.47|0
1716322500000|2024-05-21 20:15:00|42.98|40.58|42.85|40.45|42.98|40.58|42.85|40.45|0
1716322800000|2024-05-21 20:20:00|42.89|40.49|42.85|40.45|42.89|40.49|42.85|40.45|0
1716323100000|2024-05-21 20:25:00|42.89|40.49|42.85|40.45|42.93|40.53|42.85|40.45|0
1716323400000|2024-05-21 20:30:00|42.89|40.49|42.93|40.53|42.93|40.53|42.81|40.41|0
1716323700000|2024-05-21 20:35:00|42.97|40.57|42.93|40.53|42.97|40.57|42.93|40.53|0
1716324000000|2024-05-21 20:40:00|42.89|40.49|42.88|40.48|42.93|40.53|42.84|40.44|0
1716324300000|2024-05-21 20:45:00|42.84|40.44|42.84|40.44|42.88|40.48|42.84|40.44|0
1716324600000|2024-05-21 20:50:00|42.8|40.4|42.84|40.44|42.84|40.44|42.8|40.4|0
1716324900000|2024-05-21 20:55:00|42.88|40.48|43|40.6|43|40.6|42.88|40.48|0
1716325200000|2024-05-21 21:00:00|42.97|40.57|42.95|40.55|42.97|40.57|42.92|40.52|0
1716325500000|2024-05-21 21:05:00|42.96|40.56|42.94|40.54|42.96|40.56|42.94|40.54|0
1716325800000|2024-05-21 21:10:00|42.96|40.56|42.92|40.52|42.96|40.56|42.92|40.52|0
1716326100000|2024-05-21 21:15:00|42.93|40.53|42.99|40.59|42.99|40.59|42.93|40.53|0
1716326400000|2024-05-21 21:20:00|42.95|40.55|42.93|40.53|42.95|40.55|42.93|40.53|0
1716326700000|2024-05-21 21:25:00|42.94|40.54|42.93|40.53|42.94|40.54|42.93|40.53|0
1716327300000|2024-05-21 21:35:00|42.94|40.54|42.95|40.55|42.95|40.55|42.94|40.54|0
1716327600000|2024-05-21 21:40:00|42.94|40.54|42.96|40.56|42.96|40.56|42.93|40.53|0
1716327900000|2024-05-21 21:45:00|42.95|40.55|42.95|40.55|42.95|40.55|42.93|40.53|0
1716328200000|2024-05-21 21:50:00|42.94|40.54|42.95|40.55|42.95|40.55|42.93|40.53|0
1716328500000|2024-05-21 21:55:00|42.94|40.54|42.95|40.55|42.95|40.55|42.94|40.54|0
1716328800000|2024-05-21 22:00:00|43.05|40.65|42.9|40.5|43.05|40.65|42.82|40.42|0
1716329100000|2024-05-21 22:05:00|42.86|40.46|42.9|40.5|42.9|40.5|42.86|40.46|0
1716329400000|2024-05-21 22:10:00|42.86|40.46|42.86|40.46|42.9|40.5|42.86|40.46|0
1716329700000|2024-05-21 22:15:00|42.85|40.45|42.85|40.45|42.85|40.45|42.81|40.41|0
1716330000000|2024-05-21 22:20:00|42.83|40.43|42.77|40.37|42.83|40.43|42.73|40.33|0
1716330300000|2024-05-21 22:25:00|42.73|40.33|42.77|40.37|42.77|40.37|42.73|40.33|0
1716330600000|2024-05-21 22:30:00|42.81|40.41|42.72|40.32|42.81|40.41|42.68|40.28|0
1716330900000|2024-05-21 22:35:00|42.68|40.28|42.68|40.28|42.72|40.32|42.64|40.24|0
1716331200000|2024-05-21 22:40:00|42.64|40.24|42.64|40.24|42.68|40.28|42.56|40.16|0
1716331500000|2024-05-21 22:45:00|42.68|40.28|42.6|40.2|42.68|40.28|42.6|40.2|0
1716331800000|2024-05-21 22:50:00|42.58|40.18|42.55|40.15|42.6|40.2|42.55|40.15|0
1716332100000|2024-05-21 22:55:00|42.59|40.19|42.59|40.19|42.59|40.19|42.59|40.19|0
1716332400000|2024-05-21 23:00:00|42.55|40.15|42.59|40.19|42.59|40.19|42.55|40.15|0
1716332700000|2024-05-21 23:05:00|42.57|40.17|42.51|40.11|42.59|40.19|42.51|40.11|0
1716333300000|2024-05-21 23:15:00|42.46|40.06|42.46|40.06|42.5|40.1|42.46|40.06|0
1716333600000|2024-05-21 23:20:00|42.5|40.1|42.46|40.06|42.5|40.1|42.46|40.06|0
1716333900000|2024-05-21 23:25:00|42.42|40.02|42.42|40.02|42.46|40.06|42.42|40.02|0
1716334200000|2024-05-21 23:30:00|42.46|40.06|42.42|40.02|42.46|40.06|42.42|40.02|0
1716334500000|2024-05-21 23:35:00|42.46|40.06|42.5|40.1|42.5|40.1|42.46|40.06|0
1716334800000|2024-05-21 23:40:00|42.46|40.06|42.56|40.16|42.58|40.18|42.46|40.06|0
1716335100000|2024-05-21 23:45:00|42.54|40.14|42.49|40.09|42.58|40.18|42.49|40.09|0
1716335400000|2024-05-21 23:50:00|42.45|40.05|42.45|40.05|42.49|40.09|42.45|40.05|0
1716335700000|2024-05-21 23:55:00|42.41|40.01|42.49|40.09|42.49|40.09|42.41|40.01|0
1716336000000|2024-05-22 00:00:00|42.53|40.13|42.57|40.17|42.57|40.17|42.49|40.09|0
1716336300000|2024-05-22 00:05:00|42.53|40.13|42.57|40.17|42.61|40.21|42.53|40.13|0
1716336600000|2024-05-22 00:10:00|42.53|40.13|42.59|40.19|42.61|40.21|42.49|40.09|0
1716336900000|2024-05-22 00:15:00|42.51|40.31|42.43|40.23|42.51|40.31|42.38|40.18|0
1716337200000|2024-05-22 00:20:00|42.38|40.18|42.34|40.14|42.43|40.23|42.34|40.14|0
1716337500000|2024-05-22 00:25:00|42.3|40.1|43.11|40.91|43.11|40.91|42.18|39.98|0
1716337800000|2024-05-22 00:30:00|43.06|40.86|43.15|40.95|43.15|40.95|43.02|40.82|0
1716338100000|2024-05-22 00:35:00|43.14|40.94|43.19|40.99|43.19|40.99|43.14|40.94|0
1716338400000|2024-05-22 00:40:00|43.18|40.98|43.18|40.98|43.18|40.98|43.18|40.98|0
1716338700000|2024-05-22 00:45:00|43.14|40.94|43.18|40.98|43.22|41.02|43.1|40.9|0
1716339000000|2024-05-22 00:50:00|43.22|41.02|43.3|41.1|43.31|41.11|43.22|41.02|0
1716339300000|2024-05-22 00:55:00|43.35|41.15|43.3|41.1|43.35|41.15|43.26|41.06|0
1716339600000|2024-05-22 01:00:00|43.34|41.14|43.3|41.1|43.39|41.19|43.26|41.06|0
1716339900000|2024-05-22 01:05:00|43.26|41.06|43.26|41.06|43.3|41.1|43.26|41.06|0
1716340200000|2024-05-22 01:10:00|43.22|41.02|43.26|41.06|43.3|41.1|43.22|41.02|0
1716340500000|2024-05-22 01:15:00|43.3|41.1|43.3|41.1|43.34|41.14|43.26|41.06|0
1716340800000|2024-05-22 01:20:00|43.34|41.14|43.34|41.14|43.34|41.14|43.3|41.1|0
1716341100000|2024-05-22 01:25:00|43.38|41.18|43.38|41.18|43.42|41.22|43.34|41.14|0
1716341400000|2024-05-22 01:30:00|43.42|41.22|43.33|41.13|43.46|41.26|43.25|41.05|0
1716341700000|2024-05-22 01:35:00|43.29|41.09|43.25|41.05|43.33|41.13|43.25|41.05|0
1716342000000|2024-05-22 01:40:00|43.21|41.01|43.21|41.01|43.25|41.05|43.16|40.96|0
1716342300000|2024-05-22 01:45:00|43.16|40.96|43|40.8|43.16|40.96|43|40.8|0
1716342600000|2024-05-22 01:50:00|43.04|40.84|42.99|40.79|43.08|40.88|42.99|40.79|0
1716342900000|2024-05-22 01:55:00|42.97|40.77|43.03|40.83|43.04|40.84|42.95|40.75|0
1716343200000|2024-05-22 02:00:00|42.99|40.79|42.83|40.63|42.99|40.79|42.83|40.63|0
1716343500000|2024-05-22 02:05:00|42.87|40.67|42.95|40.75|42.95|40.75|42.87|40.67|0
1716343800000|2024-05-22 02:10:00|42.91|40.71|42.99|40.79|43.03|40.83|42.91|40.71|0
1716344100000|2024-05-22 02:15:00|42.95|40.75|43.03|40.83|43.07|40.87|42.95|40.75|0
1716344400000|2024-05-22 02:20:00|43.07|40.87|43.07|40.87|43.11|40.91|43.03|40.83|0
1716344700000|2024-05-22 02:25:00|43.11|40.91|43.02|40.82|43.11|40.91|43.02|40.82|0
1716345000000|2024-05-22 02:30:00|43.07|40.87|43.02|40.82|43.07|40.87|43.02|40.82|0
1716345300000|2024-05-22 02:35:00|43.06|40.86|43.15|40.95|43.15|40.95|43.04|40.84|0
1716345600000|2024-05-22 02:40:00|43.19|40.99|43.19|40.99|43.27|41.07|43.19|40.99|0
1716345900000|2024-05-22 02:45:00|43.14|40.94|43.23|41.03|43.27|41.07|43.14|40.94|0
1716346200000|2024-05-22 02:50:00|43.18|40.98|43.22|41.02|43.22|41.02|43.18|40.98|0
1716346500000|2024-05-22 02:55:00|43.18|40.98|43.18|40.98|43.18|40.98|43.18|40.98|0
1716346800000|2024-05-22 03:00:00|43.22|41.02|43.18|40.98|43.22|41.02|43.18|40.98|0
1716347100000|2024-05-22 03:05:00|43.22|41.02|43.22|41.02|43.26|41.06|43.18|40.98|0
1716347400000|2024-05-22 03:10:00|43.26|41.06|43.26|41.06|43.26|41.06|43.26|41.06|0
1716347700000|2024-05-22 03:15:00|43.3|41.1|43.3|41.1|43.3|41.1|43.26|41.06|0
1716348600000|2024-05-22 03:30:00|43.34|41.14|43.29|41.09|43.34|41.14|43.29|41.09|0
1716348900000|2024-05-22 03:35:00|43.34|41.14|43.33|41.13|43.34|41.14|43.25|41.05|0
1716349200000|2024-05-22 03:40:00|43.29|41.09|43.33|41.13|43.33|41.13|43.29|41.09|0
1716349500000|2024-05-22 03:45:00|43.29|41.09|43.29|41.09|43.29|41.09|43.29|41.09|0
1716350100000|2024-05-22 03:55:00|43.25|41.05|43.29|41.09|43.29|41.09|43.25|41.05|0
1716350400000|2024-05-22 04:00:00|43.24|41.04|43.28|41.08|43.29|41.09|43.24|41.04|0
1716351000000|2024-05-22 04:10:00|43.24|41.04|43.28|41.08|43.28|41.08|43.24|41.04|0
1716351300000|2024-05-22 04:15:00|43.26|41.06|43.24|41.04|43.28|41.08|43.24|41.04|0
1716351600000|2024-05-22 04:20:00|43.2|41|43.24|41.04|43.24|41.04|43.19|40.99|0
1716351900000|2024-05-22 04:25:00|43.19|40.99|43.23|41.03|43.24|41.04|43.19|40.99|0
1716352200000|2024-05-22 04:30:00|43.28|41.08|43.27|41.07|43.28|41.08|43.27|41.07|0
1716352500000|2024-05-22 04:35:00|43.32|41.12|43.31|41.11|43.36|41.16|43.31|41.11|0
1716352800000|2024-05-22 04:40:00|43.36|41.16|43.35|41.15|43.36|41.16|43.31|41.11|0
1716353100000|2024-05-22 04:45:00|43.31|41.11|43.31|41.11|43.31|41.11|43.31|41.11|0
1716353400000|2024-05-22 04:50:00|43.27|41.07|43.31|41.11|43.31|41.11|43.27|41.07|0
1716353700000|2024-05-22 04:55:00|43.35|41.15|43.31|41.11|43.35|41.15|43.31|41.11|0
1716354000000|2024-05-22 05:00:00|43.27|41.07|43.31|41.11|43.31|41.11|43.27|41.07|0
1716354300000|2024-05-22 05:05:00|43.35|41.15|43.35|41.15|43.35|41.15|43.31|41.11|0
1716354600000|2024-05-22 05:10:00|43.3|41.1|43.26|41.06|43.3|41.1|43.26|41.06|0
1716354900000|2024-05-22 05:15:00|43.22|41.02|43.24|41.04|43.3|41.1|43.22|41.02|0
1716355200000|2024-05-22 05:20:00|43.26|41.06|43.22|41.02|43.26|41.06|43.22|41.02|0
1716355500000|2024-05-22 05:25:00|43.24|41.04|43.2|41|43.26|41.06|43.17|40.97|0
1716355800000|2024-05-22 05:30:00|43.17|40.97|43.3|41.1|43.3|41.1|43.17|40.97|0
1716356100000|2024-05-22 05:35:00|43.29|41.09|43.29|41.09|43.29|41.09|43.29|41.09|0
1716356400000|2024-05-22 05:40:00|43.25|41.05|43.25|41.05|43.25|41.05|43.25|41.05|0
1716356700000|2024-05-22 05:45:00|43.21|41.01|43.17|40.97|43.21|41.01|43.17|40.97|0
1716357000000|2024-05-22 05:50:00|43.12|40.92|43.08|40.88|43.12|40.92|43.08|40.88|0
1716357300000|2024-05-22 05:55:00|43.04|40.84|43.08|40.88|43.08|40.88|43.04|40.84|0
1716357600000|2024-05-22 06:00:00|43.04|40.84|43.41|41.21|43.41|41.21|43.04|40.84|0
1716357900000|2024-05-22 06:05:00|43.37|41.17|43.58|41.38|43.62|41.42|43.37|41.17|0
1716358200000|2024-05-22 06:10:00|43.62|41.42|43.62|41.42|43.64|41.44|43.53|41.33|0
1716358500000|2024-05-22 06:15:00|43.58|41.38|43.53|41.33|43.62|41.42|43.49|41.29|0
1716358800000|2024-05-22 06:20:00|43.49|41.29|43.61|41.41|43.61|41.41|43.45|41.25|0
1716359100000|2024-05-22 06:25:00|43.66|41.46|43.7|41.5|43.7|41.5|43.61|41.41|0
1716359400000|2024-05-22 06:30:00|43.74|41.54|43.74|41.54|43.78|41.58|43.65|41.45|0
1716359700000|2024-05-22 06:35:00|43.78|41.58|43.69|41.49|43.82|41.62|43.65|41.45|0
1716360000000|2024-05-22 06:40:00|43.65|41.45|43.65|41.45|43.73|41.53|43.65|41.45|0
1716360300000|2024-05-22 06:45:00|43.61|41.41|43.48|41.28|43.61|41.41|43.48|41.28|0
1716360600000|2024-05-22 06:50:00|43.52|41.32|43.69|41.49|43.69|41.49|43.52|41.32|0
1716360900000|2024-05-22 06:55:00|43.71|41.51|43.73|41.53|43.86|41.66|43.71|41.51|0
1716361200000|2024-05-22 07:00:00|43.77|41.57|43.85|41.65|43.94|41.74|43.69|41.49|0
1716361500000|2024-05-22 07:05:00|43.9|41.7|44.15|41.95|44.23|42.03|43.9|41.7|0
1716361800000|2024-05-22 07:10:00|44.13|41.93|44.36|42.16|44.36|42.16|44.1|41.9|0
1716362100000|2024-05-22 07:15:00|44.32|42.12|44.1|41.9|44.34|42.14|44.02|41.82|0
1716362400000|2024-05-22 07:20:00|44.08|41.88|43.97|41.77|44.08|41.88|43.81|41.61|0
1716362700000|2024-05-22 07:25:00|44.02|41.82|44.27|42.07|44.27|42.07|44.02|41.82|0
1716363000000|2024-05-22 07:30:00|44.25|42.05|44.31|42.11|44.52|42.32|44.23|42.03|0
1716363300000|2024-05-22 07:35:00|44.27|42.07|44.05|41.85|44.35|42.15|44.05|41.85|0
1716363600000|2024-05-22 07:40:00|44.01|41.81|43.8|41.6|44.01|41.81|43.8|41.6|0
1716363900000|2024-05-22 07:45:00|43.84|41.64|43.8|41.6|43.92|41.72|43.8|41.6|0
1716364200000|2024-05-22 07:50:00|43.84|41.64|43.79|41.59|43.88|41.68|43.75|41.55|0
1716364500000|2024-05-22 07:55:00|43.82|41.62|43.79|41.59|43.88|41.68|43.75|41.55|0
1716364800000|2024-05-22 08:00:00|43.84|41.64|43.67|41.47|43.84|41.64|43.67|41.47|0
1716365100000|2024-05-22 08:05:00|43.71|41.51|43.87|41.67|43.87|41.67|43.71|41.51|0
1716365400000|2024-05-22 08:10:00|43.92|41.72|43.7|41.5|43.96|41.76|43.66|41.46|0
1716365700000|2024-05-22 08:15:00|43.73|41.53|43.79|41.59|43.83|41.63|43.7|41.5|0
1716366000000|2024-05-22 08:20:00|43.83|41.63|43.91|41.71|43.91|41.71|43.7|41.5|0
1716366300000|2024-05-22 08:25:00|43.89|41.69|43.95|41.75|44.08|41.88|43.87|41.67|0
1716366600000|2024-05-22 08:30:00|43.99|41.79|44.03|41.83|44.12|41.92|43.91|41.71|0
1716366900000|2024-05-22 08:35:00|44.08|41.88|44.03|41.83|44.08|41.88|43.95|41.75|0
1716367200000|2024-05-22 08:40:00|44.08|41.88|44.12|41.92|44.12|41.92|43.99|41.79|0
1716367500000|2024-05-22 08:45:00|44.07|41.87|43.99|41.79|44.12|41.92|43.99|41.79|0
1716367800000|2024-05-22 08:50:00|43.95|41.75|44.11|41.91|44.11|41.91|43.9|41.7|0
1716368100000|2024-05-22 08:55:00|44.15|41.95|44.15|41.95|44.37|42.17|44.15|41.95|0
1716368400000|2024-05-22 09:00:00|44.2|42|44.11|41.91|44.2|42|44.03|41.83|0
1716368700000|2024-05-22 09:05:00|44.15|41.95|43.98|41.78|44.15|41.95|43.98|41.78|0
1716369000000|2024-05-22 09:10:00|44.02|41.82|44.11|41.91|44.15|41.95|44.02|41.82|0
1716369300000|2024-05-22 09:15:00|44.09|41.89|44.32|42.12|44.4|42.2|44.06|41.86|0
1716369600000|2024-05-22 09:20:00|44.36|42.16|44.4|42.2|44.4|42.2|44.19|41.99|0
1716369900000|2024-05-22 09:25:00|44.44|42.24|44.55|42.35|44.59|42.39|44.4|42.2|0
1716370200000|2024-05-22 09:30:00|44.57|42.37|44.48|42.28|44.57|42.37|44.44|42.24|0
1716370500000|2024-05-22 09:35:00|44.52|42.32|44.57|42.37|44.78|42.58|44.52|42.32|0
1716370800000|2024-05-22 09:40:00|44.61|42.41|44.56|42.36|44.69|42.49|44.48|42.28|0
1716371100000|2024-05-22 09:45:00|44.61|42.41|44.52|42.32|44.61|42.41|44.39|42.19|0
1716371400000|2024-05-22 09:50:00|44.56|42.36|44.65|42.45|44.69|42.49|44.52|42.32|0
1716371700000|2024-05-22 09:55:00|44.63|42.43|44.52|42.32|44.65|42.45|44.43|42.23|0
1716372000000|2024-05-22 10:00:00|44.47|42.27|44.47|42.27|44.56|42.36|44.34|42.14|0
1716372300000|2024-05-22 10:05:00|44.43|42.23|44.43|42.23|44.47|42.27|44.34|42.14|0
1716372600000|2024-05-22 10:10:00|44.39|42.19|44.34|42.14|44.47|42.27|44.34|42.14|0
1716372900000|2024-05-22 10:15:00|44.38|42.18|44.47|42.27|44.47|42.27|44.34|42.14|0
1716373200000|2024-05-22 10:20:00|44.51|42.31|44.51|42.31|44.59|42.39|44.47|42.27|0
1716373500000|2024-05-22 10:25:00|44.47|42.27|44.76|42.56|44.76|42.56|44.46|42.26|0
1716373800000|2024-05-22 10:30:00|44.81|42.61|44.93|42.73|44.98|42.78|44.63|42.43|0
1716374100000|2024-05-22 10:35:00|44.89|42.69|45.02|42.82|45.06|42.86|44.89|42.69|0
1716374400000|2024-05-22 10:40:00|44.97|42.77|44.72|42.52|44.97|42.77|44.72|42.52|0
1716374700000|2024-05-22 10:45:00|44.76|42.56|44.84|42.64|44.84|42.64|44.76|42.56|0
1716375000000|2024-05-22 10:50:00|44.8|42.6|44.93|42.73|44.93|42.73|44.8|42.6|0
1716375300000|2024-05-22 10:55:00|44.97|42.77|44.84|42.64|44.97|42.77|44.71|42.51|0
1716375600000|2024-05-22 11:00:00|44.8|42.6|44.11|41.91|44.8|42.6|44.11|41.91|0
1716375900000|2024-05-22 11:05:00|44.15|41.95|44.03|41.83|44.15|41.95|43.98|41.78|0
1716376200000|2024-05-22 11:10:00|44.07|41.87|44.41|42.21|44.49|42.29|44.07|41.87|0
1716376500000|2024-05-22 11:15:00|44.36|42.16|44.19|41.99|44.45|42.25|44.11|41.91|0
1716376800000|2024-05-22 11:20:00|44.15|41.95|44.32|42.12|44.36|42.16|44.15|41.95|0
1716377100000|2024-05-22 11:25:00|44.28|42.08|44.32|42.12|44.32|42.12|44.1|41.9|0
1716377400000|2024-05-22 11:30:00|44.27|42.07|44.31|42.11|44.44|42.24|44.25|42.05|0
1716377700000|2024-05-22 11:35:00|44.27|42.07|44.61|42.41|44.65|42.45|44.23|42.03|0
1716378000000|2024-05-22 11:40:00|44.65|42.45|44.52|42.32|44.65|42.45|44.48|42.28|0
1716378300000|2024-05-22 11:45:00|44.48|42.28|44.69|42.49|44.69|42.49|44.44|42.24|0
1716378600000|2024-05-22 11:50:00|44.67|42.47|44.91|42.71|44.91|42.71|44.61|42.41|0
1716378900000|2024-05-22 11:55:00|44.86|42.66|45.03|42.83|45.03|42.83|44.86|42.66|0
1716379200000|2024-05-22 12:00:00|44.99|42.79|44.77|42.57|45.08|42.88|44.73|42.53|0
1716379500000|2024-05-22 12:05:00|44.82|42.62|44.77|42.57|44.82|42.62|44.6|42.4|0
1716379800000|2024-05-22 12:10:00|44.82|42.62|44.9|42.7|44.94|42.74|44.73|42.53|0
1716380100000|2024-05-22 12:15:00|44.94|42.74|44.68|42.48|45.03|42.83|44.68|42.48|0
1716380400000|2024-05-22 12:20:00|44.73|42.53|44.81|42.61|44.81|42.61|44.68|42.48|0
1716380700000|2024-05-22 12:25:00|44.77|42.57|44.85|42.65|44.9|42.7|44.68|42.48|0
1716381000000|2024-05-22 12:30:00|44.89|42.69|44.81|42.61|44.89|42.69|44.76|42.56|0
1716381300000|2024-05-22 12:35:00|44.85|42.65|44.68|42.48|44.98|42.78|44.63|42.43|0
1716381600000|2024-05-22 12:40:00|44.72|42.52|44.59|42.39|44.72|42.52|44.55|42.35|0
1716381900000|2024-05-22 12:45:00|44.55|42.35|44.5|42.3|44.55|42.35|44.42|42.22|0
1716382200000|2024-05-22 12:50:00|44.55|42.35|44.5|42.3|44.72|42.52|44.5|42.3|0
1716382500000|2024-05-22 12:55:00|44.54|42.34|44.54|42.34|44.59|42.39|44.46|42.26|0
1716382800000|2024-05-22 13:00:00|44.58|42.38|44.5|42.3|44.58|42.38|44.41|42.21|0
1716383100000|2024-05-22 13:05:00|44.54|42.34|44.84|42.64|44.92|42.72|44.5|42.3|0
1716383400000|2024-05-22 13:10:00|44.88|42.68|44.79|42.59|44.92|42.72|44.71|42.51|0
1716383700000|2024-05-22 13:15:00|44.75|42.55|44.49|42.29|44.79|42.59|44.45|42.25|0
1716384000000|2024-05-22 13:20:00|44.54|42.34|44.36|42.16|44.58|42.38|44.36|42.16|0
1716384300000|2024-05-22 13:25:00|44.41|42.21|44.45|42.25|44.53|42.33|44.36|42.16|0
1716384600000|2024-05-22 13:30:00|44.32|42.12|44.06|41.86|44.49|42.29|43.98|41.78|0
1716384900000|2024-05-22 13:35:00|44.1|41.9|44.1|41.9|44.36|42.16|43.98|41.78|0
1716385200000|2024-05-22 13:40:00|44.15|41.95|43.81|41.61|44.44|42.24|43.72|41.52|0
1716385500000|2024-05-22 13:45:00|43.76|41.56|43.37|41.17|43.93|41.73|43.37|41.17|0
1716385800000|2024-05-22 13:50:00|43.33|41.13|43.24|41.04|43.41|41.21|43.2|41|0
1716386100000|2024-05-22 13:55:00|43.29|41.09|43.24|41.04|43.5|41.3|43.24|41.04|0
1716386400000|2024-05-22 14:00:00|43.16|40.96|43.41|41.21|43.49|41.29|43.08|40.88|0
1716386700000|2024-05-22 14:05:00|43.45|41.25|43.49|41.29|43.58|41.38|43.12|40.92|0
1716387000000|2024-05-22 14:10:00|43.45|41.25|43.24|41.04|43.57|41.37|43.11|40.91|0
1716387300000|2024-05-22 14:15:00|43.2|41|43.4|41.2|43.53|41.33|43.07|40.87|0
1716387600000|2024-05-22 14:20:00|43.36|41.16|43.49|41.29|43.65|41.45|43.24|41.04|0
1716387900000|2024-05-22 14:25:00|43.53|41.33|43.27|41.07|43.57|41.37|43.23|41.03|0
1716388200000|2024-05-22 14:30:00|43.32|41.12|43.36|41.16|43.44|41.24|43.23|41.03|0
1716388500000|2024-05-22 14:35:00|43.4|41.2|43.4|41.2|43.48|41.28|43.31|41.11|0
1716388800000|2024-05-22 14:40:00|43.44|41.24|43.69|41.49|43.77|41.57|43.27|41.07|0
1716389100000|2024-05-22 14:45:00|43.73|41.53|43.56|41.36|43.73|41.53|43.48|41.28|0
1716389400000|2024-05-22 14:50:00|43.52|41.32|43.52|41.32|43.56|41.36|43.39|41.19|0
1716389700000|2024-05-22 14:55:00|43.48|41.28|43.26|41.06|43.52|41.32|43.18|40.98|0
1716390000000|2024-05-22 15:00:00|43.22|41.02|43.14|40.94|43.39|41.19|43.14|40.94|0
1716390300000|2024-05-22 15:05:00|43.1|40.9|43.01|40.81|43.1|40.9|42.85|40.65|0
1716390600000|2024-05-22 15:10:00|42.97|40.77|43.01|40.81|43.09|40.89|42.93|40.73|0
1716390900000|2024-05-22 15:15:00|42.97|40.77|43.13|40.93|43.26|41.06|42.97|40.77|0
1716391200000|2024-05-22 15:20:00|43.09|40.89|43.38|41.18|43.38|41.18|43.05|40.85|0
1716391500000|2024-05-22 15:25:00|43.34|41.14|43.38|41.18|43.46|41.26|43.26|41.06|0
1716391800000|2024-05-22 15:30:00|43.42|41.22|43.55|41.35|43.67|41.47|43.38|41.18|0
1716392100000|2024-05-22 15:35:00|43.5|41.3|43.55|41.35|43.67|41.47|43.5|41.3|0
1716392400000|2024-05-22 15:40:00|43.59|41.39|43.59|41.39|43.63|41.43|43.46|41.26|0
1716392700000|2024-05-22 15:45:00|43.54|41.34|43.75|41.55|43.75|41.55|43.54|41.34|0
1716393000000|2024-05-22 15:50:00|43.79|41.59|44.26|42.06|44.91|42.71|43.75|41.55|0
1716393300000|2024-05-22 15:55:00|44.3|42.1|44|41.8|44.3|42.1|43.96|41.76|0
1716393600000|2024-05-22 16:00:00|44.05|41.85|43.92|41.72|44.09|41.89|43.87|41.67|0
1716393900000|2024-05-22 16:05:00|43.96|41.76|43.66|41.46|44|41.8|43.58|41.38|0
1716394200000|2024-05-22 16:10:00|43.62|41.42|43.45|41.25|43.7|41.5|43.45|41.25|0
1716394500000|2024-05-22 16:15:00|43.49|41.29|43.53|41.33|43.53|41.33|43.32|41.12|0
1716394800000|2024-05-22 16:20:00|43.62|41.42|43.45|41.25|43.62|41.42|43.28|41.08|0
1716395100000|2024-05-22 16:25:00|43.49|41.29|43.4|41.2|43.53|41.33|43.32|41.12|0
1716395400000|2024-05-22 16:30:00|43.36|41.16|43.53|41.33|43.7|41.5|43.36|41.16|0
1716395700000|2024-05-22 16:35:00|43.48|41.28|43.44|41.24|43.69|41.49|43.4|41.2|0
1716396000000|2024-05-22 16:40:00|43.4|41.2|43.23|41.03|43.48|41.28|43.19|40.99|0
1716396300000|2024-05-22 16:45:00|43.19|40.99|43.73|41.53|43.82|41.62|43.19|40.99|0
1716396600000|2024-05-22 16:50:00|43.77|41.57|43.69|41.49|43.99|41.79|43.6|41.4|0
1716396900000|2024-05-22 16:55:00|43.65|41.45|43.69|41.49|43.77|41.57|43.52|41.32|0
1716397200000|2024-05-22 17:00:00|43.65|41.45|43.48|41.28|43.69|41.49|43.35|41.15|0
1716397500000|2024-05-22 17:05:00|43.52|41.32|43.31|41.11|43.52|41.32|43.26|41.06|0
1716397800000|2024-05-22 17:10:00|43.35|41.15|43.22|41.02|43.35|41.15|43.18|40.98|0
1716398100000|2024-05-22 17:15:00|43.18|40.98|43.26|41.06|43.26|41.06|43.05|40.85|0
1716398400000|2024-05-22 17:20:00|43.3|41.1|43.3|41.1|43.39|41.19|43.18|40.98|0
1716398700000|2024-05-22 17:25:00|43.26|41.06|43.55|41.35|43.59|41.39|43.26|41.06|0
1716399000000|2024-05-22 17:30:00|43.59|41.39|43.8|41.6|43.93|41.73|43.59|41.39|0
1716399300000|2024-05-22 17:35:00|43.84|41.64|44.91|42.71|45.39|43.19|43.84|41.64|0
1716399600000|2024-05-22 17:40:00|44.95|42.75|45.78|43.58|45.87|43.67|44.74|42.54|0
1716399900000|2024-05-22 17:45:00|45.74|43.54|45.52|43.32|46|43.8|45.17|42.97|0
1716400200000|2024-05-22 17:50:00|45.56|43.36|45.65|43.45|45.65|43.45|45.25|43.05|0
1716400500000|2024-05-22 17:55:00|45.6|43.4|44.9|42.7|46|43.8|44.15|41.95|0
1716400800000|2024-05-22 18:00:00|45.06|42.86|46.62|44.42|47.83|45.63|45.06|42.86|0
1716401100000|2024-05-22 18:05:00|46.53|44.33|46.04|43.84|46.53|44.33|45.69|43.49|0
1716401400000|2024-05-22 18:10:00|45.99|43.79|46.21|44.01|46.48|44.28|45.77|43.57|0
1716401700000|2024-05-22 18:15:00|46.17|43.97|46.52|44.32|46.88|44.68|45.99|43.79|0
1716402000000|2024-05-22 18:20:00|46.57|44.37|47.51|45.31|48.38|46.18|46.52|44.32|0
1716402300000|2024-05-22 18:25:00|47.55|45.35|48.89|46.69|48.89|46.69|47.28|45.08|0
1716402600000|2024-05-22 18:30:00|48.84|46.64|48.47|46.27|48.89|46.69|48.15|45.95|0
1716402900000|2024-05-22 18:35:00|48.51|46.31|48.51|46.31|48.98|46.78|48.24|46.04|0
1716403200000|2024-05-22 18:40:00|48.56|46.36|48.88|46.68|49.16|46.96|48.33|46.13|0
1716403500000|2024-05-22 18:45:00|48.93|46.73|47.5|45.3|48.97|46.77|47.41|45.21|0
1716403800000|2024-05-22 18:50:00|47.55|45.35|46.87|44.67|47.95|45.75|46.33|44.13|0
1716404100000|2024-05-22 18:55:00|46.82|44.62|46.37|44.17|47|44.8|46.33|44.13|0
1716404400000|2024-05-22 19:00:00|46.42|44.22|48.29|46.09|48.65|46.45|46.24|44.04|0
1716404700000|2024-05-22 19:05:00|48.24|46.04|48.19|45.99|48.42|46.22|48.1|45.9|0
1716405000000|2024-05-22 19:10:00|48.15|45.95|48.65|46.45|48.74|46.54|48.15|45.95|0
1716405300000|2024-05-22 19:15:00|48.7|46.5|49.67|47.47|50.04|47.84|48.1|45.9|0
1716405600000|2024-05-22 19:20:00|49.71|47.51|48.33|46.13|49.71|47.51|48.28|46.08|0
1716405900000|2024-05-22 19:25:00|48.37|46.17|48.23|46.03|48.69|46.49|48.23|46.03|0
1716406200000|2024-05-22 19:30:00|48.28|46.08|46.93|44.73|48.32|46.12|46.44|44.24|0
1716406500000|2024-05-22 19:35:00|46.97|44.77|47.6|45.4|47.6|45.4|46.61|44.41|0
1716406800000|2024-05-22 19:40:00|47.46|45.26|48.46|46.26|48.5|46.3|47.33|45.13|0
1716407100000|2024-05-22 19:45:00|48.36|46.16|48.91|46.71|48.91|46.71|47.96|45.76|0
1716407400000|2024-05-22 19:50:00|49.1|46.9|48.09|45.89|49.56|47.36|48.09|45.89|0
1716407700000|2024-05-22 19:55:00|48.04|45.84|46.25|44.05|48.04|45.84|46.25|44.05|0
1716408000000|2024-05-22 20:00:00|46.61|44.41|46.57|44.37|47.55|45.35|45.55|43.35|0
1716408300000|2024-05-22 20:05:00|46.66|44.46|47.32|45.12|47.37|45.17|46.66|44.46|0
1716408600000|2024-05-22 20:10:00|47.28|45.08|47.63|45.43|47.76|45.56|47.19|44.99|0
1716408900000|2024-05-22 20:15:00|47.69|45.29|47.98|45.58|48.27|45.87|47.37|44.97|0
1716409200000|2024-05-22 20:20:00|47.95|45.55|45.43|43.03|50.8|48.4|44.58|42.18|0
1716409500000|2024-05-22 20:25:00|45.35|42.95|46.87|44.47|47.32|44.92|45.22|42.82|0
1716409800000|2024-05-22 20:30:00|46.94|44.54|47.63|45.23|48.08|45.68|46.34|43.94|0
1716410100000|2024-05-22 20:35:00|47.32|44.92|46.56|44.16|47.58|45.18|46.43|44.03|0
1716410400000|2024-05-22 20:40:00|46.6|44.2|46.34|43.94|47.18|44.78|46.25|43.85|0
1716410700000|2024-05-22 20:45:00|46.3|43.9|46.38|43.98|46.6|44.2|46.16|43.76|0
1716411000000|2024-05-22 20:50:00|46.34|43.94|46.16|43.76|46.43|44.03|45.94|43.54|0
1716411300000|2024-05-22 20:55:00|46.25|43.85|46.44|44.04|46.44|44.04|46.07|43.67|0
1716411600000|2024-05-22 21:00:00|46.47|44.07|46.45|44.05|46.49|44.09|46.33|43.93|0
1716411900000|2024-05-22 21:05:00|46.46|44.06|46.39|43.99|46.49|44.09|46.37|43.97|0
1716412200000|2024-05-22 21:10:00|46.38|43.98|45.9|43.5|46.38|43.98|45.9|43.5|0
1716412500000|2024-05-22 21:15:00|45.91|43.51|46|43.6|46.16|43.76|45.91|43.51|0
1716412800000|2024-05-22 21:20:00|45.97|43.57|45.76|43.36|46.06|43.66|45.76|43.36|0
1716413100000|2024-05-22 21:25:00|45.83|43.43|45.67|43.27|45.85|43.45|45.52|43.12|0
1716413400000|2024-05-22 21:30:00|45.66|43.26|45.28|42.88|45.66|43.26|45.01|42.61|0
1716413700000|2024-05-22 21:35:00|45.29|42.89|45.14|42.74|45.4|43|44.94|42.54|0
1716414000000|2024-05-22 21:40:00|45.18|42.78|45.37|42.97|45.37|42.97|45.1|42.7|0
1716414300000|2024-05-22 21:45:00|45.4|43|45.27|42.87|45.4|43|45.25|42.85|0
1716414600000|2024-05-22 21:50:00|45.28|42.88|45.3|42.9|45.3|42.9|45.17|42.77|0
1716414900000|2024-05-22 21:55:00|45.28|42.88|45.34|42.94|45.37|42.97|45.18|42.78|0
1716415200000|2024-05-22 22:00:00|44.57|42.17|44.97|42.57|44.99|42.59|44.53|42.13|0
1716415500000|2024-05-22 22:05:00|45.01|42.61|45.35|42.95|45.48|43.08|44.97|42.57|0
1716415800000|2024-05-22 22:10:00|45.31|42.91|45.22|42.82|45.53|43.13|45.22|42.82|0
1716416100000|2024-05-22 22:15:00|45.25|42.85|45.74|43.34|45.74|43.34|45.18|42.78|0
1716416400000|2024-05-22 22:20:00|45.7|43.3|45.78|43.38|45.87|43.47|45.57|43.17|0
1716416700000|2024-05-22 22:25:00|45.74|43.34|45.56|43.16|45.74|43.34|45.48|43.08|0
1716417000000|2024-05-22 22:30:00|45.61|43.21|45.56|43.16|45.61|43.21|45.48|43.08|0
1716417300000|2024-05-22 22:35:00|45.6|43.2|45.52|43.12|45.6|43.2|45.43|43.03|0
1716417600000|2024-05-22 22:40:00|45.47|43.07|45.47|43.07|45.52|43.12|45.43|43.03|0
1716417900000|2024-05-22 22:45:00|45.52|43.12|45.34|42.94|45.52|43.12|45.34|42.94|0
1716418200000|2024-05-22 22:50:00|45.3|42.9|45.43|43.03|45.43|43.03|45.3|42.9|0
1716418500000|2024-05-22 22:55:00|45.38|42.98|45.38|42.98|45.43|43.03|45.29|42.89|0
1716418800000|2024-05-22 23:00:00|45.42|43.02|45.29|42.89|45.47|43.07|45.25|42.85|0
1716419100000|2024-05-22 23:05:00|45.25|42.85|44.99|42.59|45.25|42.85|44.99|42.59|0
1716419400000|2024-05-22 23:10:00|44.91|42.51|44.95|42.55|44.99|42.59|44.9|42.5|0
1716419700000|2024-05-22 23:15:00|44.99|42.59|44.9|42.5|44.99|42.59|44.82|42.42|0
1716420000000|2024-05-22 23:20:00|44.86|42.46|44.81|42.41|44.9|42.5|44.77|42.37|0
1716420300000|2024-05-22 23:25:00|44.77|42.37|44.81|42.41|44.81|42.41|44.77|42.37|0
1716420600000|2024-05-22 23:30:00|44.86|42.46|44.81|42.41|44.9|42.5|44.77|42.37|0
1716420900000|2024-05-22 23:35:00|44.85|42.45|44.77|42.37|44.9|42.5|44.77|42.37|0
1716421200000|2024-05-22 23:40:00|44.79|42.39|44.72|42.32|44.81|42.41|44.68|42.28|0
1716421500000|2024-05-22 23:45:00|44.7|42.3|44.59|42.19|44.76|42.36|44.59|42.19|0
1716421800000|2024-05-22 23:50:00|44.64|42.24|44.68|42.28|44.68|42.28|44.59|42.19|0
1716422100000|2024-05-22 23:55:00|44.66|42.26|44.66|42.26|44.68|42.28|44.59|42.19|0
1716422400000|2024-05-23 00:00:00|44.63|42.23|44.63|42.23|44.72|42.32|44.59|42.19|0
1716422700000|2024-05-23 00:05:00|44.67|42.27|44.67|42.27|44.72|42.32|44.5|42.1|0
1716423000000|2024-05-23 00:10:00|44.71|42.31|44.84|42.44|44.88|42.48|44.65|42.25|0
1716423300000|2024-05-23 00:15:00|44.7|42.5|44.61|42.41|44.74|42.54|44.57|42.37|0
1716423600000|2024-05-23 00:20:00|44.63|42.43|44.69|42.49|44.74|42.54|44.57|42.37|0
1716423900000|2024-05-23 00:25:00|44.67|42.47|44.65|42.45|44.69|42.49|44.61|42.41|0
1716424200000|2024-05-23 00:30:00|44.69|42.49|44.65|42.45|44.73|42.53|44.61|42.41|0
1716424500000|2024-05-23 00:35:00|44.69|42.49|44.73|42.53|44.78|42.58|44.61|42.41|0
1716424800000|2024-05-23 00:40:00|44.75|42.55|44.88|42.68|44.88|42.68|44.69|42.49|0
1716425100000|2024-05-23 00:45:00|44.86|42.66|44.86|42.66|44.86|42.66|44.73|42.53|0
1716425400000|2024-05-23 00:50:00|44.9|42.7|44.73|42.53|44.9|42.7|44.68|42.48|0
1716425700000|2024-05-23 00:55:00|44.77|42.57|44.68|42.48|44.81|42.61|44.68|42.48|0
1716426000000|2024-05-23 01:00:00|44.73|42.53|44.85|42.65|44.92|42.72|44.73|42.53|0
1716426300000|2024-05-23 01:05:00|44.81|42.61|44.12|41.92|44.81|42.61|44.12|41.92|0
1716426600000|2024-05-23 01:10:00|44.16|41.96|44.2|42|44.24|42.04|44.12|41.92|0
1716426900000|2024-05-23 01:15:00|44.22|42.02|44.2|42|44.24|42.04|44.07|41.87|0
1716427200000|2024-05-23 01:20:00|44.16|41.96|44.07|41.87|44.26|42.06|44.07|41.87|0
1716427500000|2024-05-23 01:25:00|44.03|41.83|43.9|41.7|44.07|41.87|43.86|41.66|0
1716427800000|2024-05-23 01:30:00|43.86|41.66|43.86|41.66|43.94|41.74|43.86|41.66|0
1716428100000|2024-05-23 01:35:00|43.84|41.64|43.85|41.65|43.86|41.66|43.77|41.57|0
1716428400000|2024-05-23 01:40:00|43.81|41.61|43.6|41.4|43.85|41.65|43.56|41.36|0
1716428700000|2024-05-23 01:45:00|43.56|41.36|43.31|41.11|43.64|41.44|43.18|40.98|0
1716429000000|2024-05-23 01:50:00|43.26|41.06|43.26|41.06|43.35|41.15|43.18|40.98|0
1716429300000|2024-05-23 01:55:00|43.3|41.1|43.39|41.19|43.43|41.23|43.3|41.1|0
1716429600000|2024-05-23 02:00:00|43.43|41.23|43.38|41.18|43.43|41.23|43.3|41.1|0
1716429900000|2024-05-23 02:05:00|43.34|41.14|43.55|41.35|43.55|41.35|43.34|41.14|0
1716430200000|2024-05-23 02:10:00|43.51|41.31|43.38|41.18|43.51|41.31|43.38|41.18|0
1716430500000|2024-05-23 02:15:00|43.42|41.22|43.42|41.22|43.42|41.22|43.34|41.14|0
1716430800000|2024-05-23 02:20:00|43.38|41.18|43.38|41.18|43.46|41.26|43.34|41.14|0
1716431100000|2024-05-23 02:25:00|43.34|41.14|43.29|41.09|43.38|41.18|43.29|41.09|0
1716431400000|2024-05-23 02:30:00|43.25|41.05|43.21|41.01|43.25|41.05|43.13|40.93|0
1716431700000|2024-05-23 02:35:00|43.25|41.05|43.12|40.92|43.25|41.05|43.12|40.92|0
1716432000000|2024-05-23 02:40:00|43.08|40.88|43.12|40.92|43.12|40.92|43.08|40.88|0
1716432300000|2024-05-23 02:45:00|43.08|40.88|43|40.8|43.12|40.92|42.95|40.75|0
1716432600000|2024-05-23 02:50:00|42.95|40.75|42.95|40.75|43|40.8|42.91|40.71|0
1716432900000|2024-05-23 02:55:00|42.91|40.71|41.81|39.61|42.95|40.75|41.81|39.61|0
1716433200000|2024-05-23 03:00:00|41.56|39.36|41.68|39.48|41.85|39.65|41.36|39.16|0
1716433500000|2024-05-23 03:05:00|41.64|39.44|41.36|39.16|41.64|39.44|41.32|39.12|0
1716433800000|2024-05-23 03:10:00|41.32|39.12|41.2|39|41.44|39.24|41.2|39|0
1716434100000|2024-05-23 03:15:00|41.28|39.08|40.92|38.72|41.32|39.12|40.76|38.56|0
1716434400000|2024-05-23 03:20:00|40.88|38.68|40.8|38.6|40.96|38.76|40.72|38.52|0
1716434700000|2024-05-23 03:25:00|40.84|38.64|40.92|38.72|40.96|38.76|40.8|38.6|0
1716435000000|2024-05-23 03:30:00|40.96|38.76|40.91|38.71|40.96|38.76|40.87|38.67|0
1716435300000|2024-05-23 03:35:00|40.87|38.67|40.83|38.63|40.95|38.75|40.79|38.59|0
1716435600000|2024-05-23 03:40:00|40.85|38.65|40.83|38.63|40.87|38.67|40.75|38.55|0
1716435900000|2024-05-23 03:45:00|40.85|38.65|40.79|38.59|40.87|38.67|40.75|38.55|0
1716436200000|2024-05-23 03:50:00|40.75|38.55|40.71|38.51|40.91|38.71|40.71|38.51|0
1716436500000|2024-05-23 03:55:00|40.75|38.55|40.79|38.59|40.79|38.59|40.71|38.51|0
1716436800000|2024-05-23 04:00:00|40.75|38.55|40.71|38.51|40.79|38.59|40.71|38.51|0
1716437100000|2024-05-23 04:05:00|40.67|38.47|40.63|38.43|40.67|38.47|40.59|38.39|0
1716437400000|2024-05-23 04:10:00|40.67|38.47|40.62|38.42|40.67|38.47|40.55|38.35|0
1716437700000|2024-05-23 04:15:00|40.66|38.46|40.54|38.34|40.66|38.46|40.54|38.34|0
1716438000000|2024-05-23 04:20:00|40.58|38.38|40.58|38.38|40.66|38.46|40.58|38.38|0
1716438300000|2024-05-23 04:25:00|40.54|38.34|40.54|38.34|40.58|38.38|40.54|38.34|0
1716438600000|2024-05-23 04:30:00|40.58|38.38|40.74|38.54|40.8|38.6|40.58|38.38|0
1716438900000|2024-05-23 04:35:00|40.78|38.58|40.73|38.53|40.78|38.58|40.66|38.46|0
1716439200000|2024-05-23 04:40:00|40.77|38.57|40.73|38.53|40.81|38.61|40.73|38.53|0
1716439500000|2024-05-23 04:45:00|40.77|38.57|40.85|38.65|40.85|38.65|40.75|38.55|0
1716439800000|2024-05-23 04:50:00|40.81|38.61|40.89|38.69|40.89|38.69|40.81|38.61|0
1716440100000|2024-05-23 04:55:00|40.93|38.73|40.93|38.73|40.93|38.73|40.85|38.65|0
1716440400000|2024-05-23 05:00:00|40.89|38.69|40.91|38.71|40.93|38.73|40.85|38.65|0
1716440700000|2024-05-23 05:05:00|40.92|38.72|41.12|38.92|41.16|38.96|40.92|38.72|0
1716441000000|2024-05-23 05:10:00|41.16|38.96|41.34|39.14|41.36|39.16|41.1|38.9|0
1716441300000|2024-05-23 05:15:00|41.32|39.12|41.36|39.16|41.36|39.16|41.24|39.04|0
1716441600000|2024-05-23 05:20:00|41.32|39.12|41.28|39.08|41.36|39.16|41.28|39.08|0
1716441900000|2024-05-23 05:25:00|41.26|39.06|41.4|39.2|41.4|39.2|41.24|39.04|0
1716442200000|2024-05-23 05:30:00|41.36|39.16|41.35|39.15|41.36|39.16|41.27|39.07|0
1716442500000|2024-05-23 05:35:00|41.33|39.13|41.27|39.07|41.35|39.15|41.23|39.03|0
1716442800000|2024-05-23 05:40:00|41.23|39.03|41.23|39.03|41.23|39.03|41.15|38.95|0
1716443100000|2024-05-23 05:45:00|41.25|39.05|41.27|39.07|41.31|39.11|41.11|38.91|0
1716443400000|2024-05-23 05:50:00|41.23|39.03|41.27|39.07|41.27|39.07|41.23|39.03|0
1716443700000|2024-05-23 05:55:00|41.31|39.11|41.31|39.11|41.39|39.19|41.27|39.07|0
1716444000000|2024-05-23 06:00:00|41.35|39.15|41.26|39.06|41.47|39.27|41.26|39.06|0
1716444300000|2024-05-23 06:05:00|41.22|39.02|41.34|39.14|41.34|39.14|41.18|38.98|0
1716444600000|2024-05-23 06:10:00|41.3|39.1|41.26|39.06|41.34|39.14|41.26|39.06|0
1716444900000|2024-05-23 06:15:00|41.22|39.02|41.28|39.08|41.32|39.12|41.22|39.02|0
1716445200000|2024-05-23 06:20:00|41.26|39.06|41.22|39.02|41.3|39.1|41.22|39.02|0
1716445500000|2024-05-23 06:25:00|41.24|39.04|41.5|39.3|41.58|39.38|41.22|39.02|0
1716445800000|2024-05-23 06:30:00|41.54|39.34|41.54|39.34|41.58|39.38|41.42|39.22|0
1716446100000|2024-05-23 06:35:00|41.56|39.36|41.61|39.41|41.78|39.58|41.54|39.34|0
1716446400000|2024-05-23 06:40:00|41.57|39.37|41.41|39.21|41.65|39.45|41.41|39.21|0
1716446700000|2024-05-23 06:45:00|41.37|39.17|41.45|39.25|41.49|39.29|41.37|39.17|0
1716447000000|2024-05-23 06:50:00|41.49|39.29|41.53|39.33|41.53|39.33|41.41|39.21|0
1716447300000|2024-05-23 06:55:00|41.49|39.29|41.49|39.29|41.57|39.37|41.49|39.29|0
1716447600000|2024-05-23 07:00:00|41.53|39.33|41.55|39.35|41.61|39.41|41.45|39.25|0
1716447900000|2024-05-23 07:05:00|41.53|39.33|41.48|39.28|41.57|39.37|41.36|39.16|0
1716448200000|2024-05-23 07:10:00|41.52|39.32|41.72|39.52|41.72|39.52|41.48|39.28|0
1716448500000|2024-05-23 07:15:00|41.68|39.48|41.56|39.36|41.68|39.48|41.44|39.24|0
1716448800000|2024-05-23 07:20:00|41.52|39.32|41.4|39.2|41.6|39.4|41.4|39.2|0
1716449100000|2024-05-23 07:25:00|41.36|39.16|41.56|39.36|41.6|39.4|41.36|39.16|0
1716449400000|2024-05-23 07:30:00|41.52|39.32|41.84|39.64|41.84|39.64|41.52|39.32|0
1716449700000|2024-05-23 07:35:00|41.8|39.6|41.97|39.77|43.63|41.43|41.68|39.48|0
1716450000000|2024-05-23 07:40:00|41.99|39.79|42.09|39.89|42.09|39.89|41.93|39.73|0
1716450300000|2024-05-23 07:45:00|42.05|39.85|42.01|39.81|42.17|39.97|41.97|39.77|0
1716450600000|2024-05-23 07:50:00|41.97|39.77|42.21|40.01|42.21|40.01|41.97|39.77|0
1716450900000|2024-05-23 07:55:00|42.25|40.05|42.17|39.97|42.27|40.07|42.13|39.93|0
1716451200000|2024-05-23 08:00:00|42.13|39.93|42.08|39.88|42.21|40.01|42.04|39.84|0
1716451500000|2024-05-23 08:05:00|42.04|39.84|42|39.8|42.12|39.92|42|39.8|0
1716451800000|2024-05-23 08:10:00|42.04|39.84|42.24|40.04|42.24|40.04|42.04|39.84|0
1716452100000|2024-05-23 08:15:00|42.28|40.08|42.28|40.08|42.28|40.08|42.04|39.84|0
1716452400000|2024-05-23 08:20:00|42.24|40.04|42.28|40.08|42.36|40.16|42.08|39.88|0
1716452700000|2024-05-23 08:25:00|42.24|40.04|42.12|39.92|42.28|40.08|42.08|39.88|0
1716453000000|2024-05-23 08:30:00|42.08|39.88|42.07|39.87|42.16|39.96|41.99|39.79|0
1716453300000|2024-05-23 08:35:00|42.11|39.91|42.23|40.03|42.32|40.12|42.09|39.89|0
1716453600000|2024-05-23 08:40:00|42.19|39.99|42.48|40.28|42.52|40.32|42.19|39.99|0
1716453900000|2024-05-23 08:45:00|42.52|40.32|42.52|40.32|42.6|40.4|42.44|40.24|0
1716454200000|2024-05-23 08:50:00|42.56|40.36|42.68|40.48|42.76|40.56|42.52|40.32|0
1716454500000|2024-05-23 08:55:00|42.64|40.44|42.51|40.31|42.68|40.48|42.47|40.27|0
1716454800000|2024-05-23 09:00:00|42.49|40.29|42.43|40.23|42.72|40.52|42.43|40.23|0
1716455100000|2024-05-23 09:05:00|42.47|40.27|42.55|40.35|42.55|40.35|42.43|40.23|0
1716455400000|2024-05-23 09:10:00|42.51|40.31|42.26|40.06|42.55|40.35|42.26|40.06|0
1716455700000|2024-05-23 09:15:00|42.22|40.02|42.1|39.9|42.26|40.06|42.1|39.9|0
1716456000000|2024-05-23 09:20:00|42.06|39.86|42.1|39.9|42.1|39.9|42.06|39.86|0
1716456300000|2024-05-23 09:25:00|42.14|39.94|42.02|39.82|42.14|39.94|42.02|39.82|0
1716456600000|2024-05-23 09:30:00|41.97|39.77|41.97|39.77|42.02|39.82|41.93|39.73|0
1716456900000|2024-05-23 09:35:00|41.93|39.73|41.93|39.73|42.01|39.81|41.89|39.69|0
1716457200000|2024-05-23 09:40:00|41.89|39.69|41.85|39.65|41.93|39.73|41.85|39.65|0
1716457500000|2024-05-23 09:45:00|41.89|39.69|41.93|39.73|41.97|39.77|41.85|39.65|0
1716457800000|2024-05-23 09:50:00|41.97|39.77|42.01|39.81|42.01|39.81|41.93|39.73|0
1716458100000|2024-05-23 09:55:00|42.05|39.85|42.01|39.81|42.05|39.85|41.93|39.73|0
1716458400000|2024-05-23 10:00:00|41.97|39.77|42.04|39.84|42.05|39.85|41.96|39.76|0
1716458700000|2024-05-23 10:05:00|42|39.8|42|39.8|42.04|39.84|41.96|39.76|0
1716459000000|2024-05-23 10:10:00|41.96|39.76|42.04|39.84|42.08|39.88|41.96|39.76|0
1716459300000|2024-05-23 10:15:00|42.08|39.88|42|39.8|42.12|39.92|41.96|39.76|0
1716459600000|2024-05-23 10:20:00|41.96|39.76|41.84|39.64|42|39.8|41.8|39.6|0
1716459900000|2024-05-23 10:25:00|41.79|39.59|41.79|39.59|41.87|39.67|41.75|39.55|0
1716460200000|2024-05-23 10:30:00|41.83|39.63|41.75|39.55|41.83|39.63|41.71|39.51|0
1716460500000|2024-05-23 10:35:00|41.71|39.51|41.75|39.55|41.83|39.63|41.71|39.51|0
1716460800000|2024-05-23 10:40:00|41.73|39.53|41.71|39.51|41.79|39.59|41.67|39.47|0
1716461100000|2024-05-23 10:45:00|41.67|39.47|41.55|39.35|41.67|39.47|41.55|39.35|0
1716461400000|2024-05-23 10:50:00|41.59|39.39|41.5|39.3|41.63|39.43|41.46|39.26|0
1716461700000|2024-05-23 10:55:00|41.46|39.26|41.26|39.06|41.46|39.26|41.26|39.06|0
1716462000000|2024-05-23 11:00:00|41.3|39.1|41.18|38.98|41.3|39.1|41.06|38.86|0
1716462300000|2024-05-23 11:05:00|41.22|39.02|41.18|38.98|41.34|39.14|41.06|38.86|0
1716462600000|2024-05-23 11:10:00|41.14|38.94|41.26|39.06|41.3|39.1|41.14|38.94|0
1716462900000|2024-05-23 11:15:00|41.22|39.02|41.3|39.1|41.34|39.14|41.22|39.02|0
1716463200000|2024-05-23 11:20:00|41.26|39.06|41.17|38.97|41.38|39.18|41.17|38.97|0
1716463500000|2024-05-23 11:25:00|41.21|39.01|41.01|38.81|41.25|39.05|41.01|38.81|0
1716463800000|2024-05-23 11:30:00|40.97|38.77|40.7|38.5|41.05|38.85|40.58|38.38|0
1716464100000|2024-05-23 11:35:00|40.73|38.53|40.65|38.45|40.81|38.61|40.65|38.45|0
1716464400000|2024-05-23 11:40:00|40.69|38.49|40.69|38.49|40.85|38.65|40.65|38.45|0
1716464700000|2024-05-23 11:45:00|40.73|38.53|40.65|38.45|40.73|38.53|40.61|38.41|0
1716465000000|2024-05-23 11:50:00|40.61|38.41|40.73|38.53|40.73|38.53|40.57|38.37|0
1716465300000|2024-05-23 11:55:00|40.69|38.49|40.65|38.45|40.73|38.53|40.57|38.37|0
1716465600000|2024-05-23 12:00:00|40.69|38.49|40.37|38.17|40.73|38.53|40.29|38.09|0
1716465900000|2024-05-23 12:05:00|40.35|38.15|40.25|38.05|40.45|38.25|40.21|38.01|0
1716466200000|2024-05-23 12:10:00|40.21|38.01|40.33|38.13|40.37|38.17|40.13|37.93|0
1716466500000|2024-05-23 12:15:00|40.35|38.15|40.37|38.17|40.48|38.28|40.29|38.09|0
1716466800000|2024-05-23 12:20:00|40.41|38.21|40.13|37.93|40.41|38.21|40.01|37.81|0
1716467100000|2024-05-23 12:25:00|40.15|37.95|40.09|37.89|40.17|37.97|39.93|37.73|0
1716467400000|2024-05-23 12:30:00|40.27|38.07|39.89|37.69|40.27|38.07|39.89|37.69|0
1716467700000|2024-05-23 12:35:00|39.93|37.73|40.2|38|40.28|38.08|39.86|37.66|0
1716468000000|2024-05-23 12:40:00|40.16|37.96|40.05|37.85|40.16|37.96|39.89|37.69|0
1716468300000|2024-05-23 12:45:00|40.09|37.89|40.01|37.81|40.2|38|40.01|37.81|0
1716468600000|2024-05-23 12:50:00|40.04|37.84|40.2|38|40.24|38.04|39.97|37.77|0
1716468900000|2024-05-23 12:55:00|40.16|37.96|40.35|38.15|40.43|38.23|40.16|37.96|0
1716469200000|2024-05-23 13:00:00|40.28|38.08|40.59|38.39|40.63|38.43|40.28|38.08|0
1716469500000|2024-05-23 13:05:00|40.63|38.43|40.74|38.54|40.74|38.54|40.55|38.35|0
1716469800000|2024-05-23 13:10:00|40.7|38.5|40.94|38.74|40.98|38.78|40.66|38.46|0
1716470100000|2024-05-23 13:15:00|40.96|38.76|41.22|39.02|41.22|39.02|40.82|38.62|0
1716470400000|2024-05-23 13:20:00|41.18|38.98|41.14|38.94|41.26|39.06|41.1|38.9|0
1716470700000|2024-05-23 13:25:00|41.1|38.9|41.53|39.33|41.78|39.58|41.1|38.9|0
1716471000000|2024-05-23 13:30:00|41.41|39.21|43.37|41.17|43.41|41.21|41.41|39.21|0
1716471300000|2024-05-23 13:35:00|43.29|41.09|43.41|41.21|43.66|41.46|43.08|40.88|0
1716471600000|2024-05-23 13:40:00|43.5|41.3|43.45|41.25|44.17|41.97|43.09|40.89|0
1716471900000|2024-05-23 13:45:00|44.31|42.11|44.67|42.47|45.19|42.99|43.66|41.46|0
1716472200000|2024-05-23 13:50:00|44.72|42.52|46.59|44.39|46.95|44.75|44.67|42.47|0
1716472500000|2024-05-23 13:55:00|46.55|44.35|46.28|44.08|46.9|44.7|46.19|43.99|0
1716472800000|2024-05-23 14:00:00|46.37|44.17|46.06|43.86|46.94|44.74|45.23|43.03|0
1716473100000|2024-05-23 14:05:00|46.01|43.81|45.66|43.46|46.54|44.34|45.49|43.29|0
1716473400000|2024-05-23 14:10:00|45.7|43.5|44.79|42.59|45.7|43.5|44.62|42.42|0
1716473700000|2024-05-23 14:15:00|44.75|42.55|44.6|42.4|44.96|42.76|43.66|41.46|0
1716474000000|2024-05-23 14:20:00|44.56|42.36|45.56|43.36|45.82|43.62|44.52|42.32|0
1716474300000|2024-05-23 14:25:00|45.61|43.41|44.95|42.75|45.96|43.76|44.95|42.75|0
1716474600000|2024-05-23 14:30:00|44.86|42.66|45.38|43.18|45.69|43.49|44.78|42.58|0
1716474900000|2024-05-23 14:35:00|45.25|43.05|44.17|41.97|45.25|43.05|44.17|41.97|0
1716475200000|2024-05-23 14:40:00|44.13|41.93|45.16|42.96|45.29|43.09|44.13|41.93|0
1716475500000|2024-05-23 14:45:00|45.21|43.01|45.64|43.44|45.73|43.53|44.95|42.75|0
1716475800000|2024-05-23 14:50:00|45.69|43.49|46.43|44.23|46.48|44.28|45.37|43.17|0
1716476100000|2024-05-23 14:55:00|46.48|44.28|47.33|45.13|47.42|45.22|46.43|44.23|0
1716476400000|2024-05-23 15:00:00|47.28|45.08|46.21|44.01|47.46|45.26|45.94|43.74|0
1716476700000|2024-05-23 15:05:00|46.3|44.1|45.32|43.12|47.04|44.84|45.15|42.95|0
1716477000000|2024-05-23 15:10:00|45.28|43.08|45.67|43.47|46.24|44.04|45.06|42.86|0
1716477300000|2024-05-23 15:15:00|45.62|43.42|45.84|43.64|45.97|43.77|45.36|43.16|0
1716477600000|2024-05-23 15:20:00|45.79|43.59|45.44|43.24|45.84|43.64|45.32|43.12|0
1716477900000|2024-05-23 15:25:00|45.49|43.29|45.36|43.16|45.66|43.46|45.18|42.98|0
1716478200000|2024-05-23 15:30:00|45.31|43.11|45.14|42.94|45.8|43.6|45.05|42.85|0
1716478500000|2024-05-23 15:35:00|45.1|42.9|44.49|42.29|45.27|43.07|44.41|42.21|0
1716478800000|2024-05-23 15:40:00|44.47|42.27|44.62|42.42|44.83|42.63|44.37|42.17|0
1716479100000|2024-05-23 15:45:00|44.66|42.46|44.57|42.37|44.79|42.59|44.53|42.33|0
1716479400000|2024-05-23 15:50:00|44.53|42.33|44.19|41.99|44.57|42.37|44.02|41.82|0
1716479700000|2024-05-23 15:55:00|44.23|42.03|44.49|42.29|44.53|42.33|43.85|41.65|0
1716480000000|2024-05-23 16:00:00|44.53|42.33|44.31|42.11|44.74|42.54|43.98|41.78|0
1716480300000|2024-05-23 16:05:00|44.36|42.16|44.91|42.71|45.21|43.01|44.36|42.16|0
1716480600000|2024-05-23 16:10:00|44.95|42.75|45.3|43.1|45.69|43.49|44.91|42.71|0
1716480900000|2024-05-23 16:15:00|45.34|43.14|44.91|42.71|45.38|43.18|44.86|42.66|0
1716481200000|2024-05-23 16:20:00|44.95|42.75|44.56|42.36|45.08|42.88|44.48|42.28|0
1716481500000|2024-05-23 16:25:00|44.61|42.41|44.18|41.98|44.69|42.49|44.18|41.98|0
1716481800000|2024-05-23 16:30:00|44.22|42.02|44.3|42.1|44.39|42.19|44.05|41.85|0
1716482100000|2024-05-23 16:35:00|44.26|42.06|44.52|42.32|44.52|42.32|44.05|41.85|0
1716482400000|2024-05-23 16:40:00|44.56|42.36|45.29|43.09|45.33|43.13|44.52|42.32|0
1716482700000|2024-05-23 16:45:00|45.33|43.13|46.2|44|46.47|44.27|45.24|43.04|0
1716483000000|2024-05-23 16:50:00|46.29|44.09|46.73|44.53|47.13|44.93|46.16|43.96|0
1716483300000|2024-05-23 16:55:00|46.82|44.62|47.18|44.98|47.18|44.98|46.38|44.18|0
1716483600000|2024-05-23 17:00:00|47.13|44.93|47.49|45.29|47.67|45.47|46.91|44.71|0
1716483900000|2024-05-23 17:05:00|47.4|45.2|47.49|45.29|47.62|45.42|46.95|44.75|0
1716484200000|2024-05-23 17:10:00|47.44|45.24|46.86|44.66|47.67|45.47|46.77|44.57|0
1716484500000|2024-05-23 17:15:00|46.9|44.7|47.71|45.51|47.76|45.56|46.68|44.48|0
1716484800000|2024-05-23 17:20:00|47.76|45.56|47.71|45.51|48.48|46.28|47.62|45.42|0
1716485100000|2024-05-23 17:25:00|47.75|45.55|47.35|45.15|48.1|45.9|47.17|44.97|0
1716485400000|2024-05-23 17:30:00|47.44|45.24|48.07|45.87|48.21|46.01|47.35|45.15|0
1716485700000|2024-05-23 17:35:00|48.02|45.82|49.96|47.76|50.15|47.95|48.02|45.82|0
1716486000000|2024-05-23 17:40:00|50.01|47.81|50.17|47.97|50.86|48.66|47.73|45.53|0
1716486300000|2024-05-23 17:45:00|50.26|48.06|50.26|48.06|50.41|48.21|49.7|47.5|0
1716486600000|2024-05-23 17:50:00|50.17|47.97|50.93|48.73|51.22|49.02|49.7|47.5|0
1716486900000|2024-05-23 17:55:00|50.98|48.78|51.99|49.79|52.19|49.99|50.93|48.73|0
1716487200000|2024-05-23 18:00:00|51.94|49.74|53.22|51.02|53.22|51.02|51.8|49.6|0
1716487500000|2024-05-23 18:05:00|53.27|51.07|51.78|49.58|53.27|51.07|51.42|49.22|0
1716487800000|2024-05-23 18:10:00|51.82|49.62|52.02|49.82|52.61|50.41|51.53|49.33|0
1716488100000|2024-05-23 18:15:00|52.07|49.87|53.56|51.36|53.61|51.41|51.38|49.18|0
1716488400000|2024-05-23 18:20:00|53.76|51.56|53.76|51.56|53.76|51.56|52.41|50.21|0
1716488700000|2024-05-23 18:25:00|53.71|51.51|53.15|50.95|53.71|51.51|52.26|50.06|0
1716489000000|2024-05-23 18:30:00|53.25|51.05|53.55|51.35|54.21|52.01|53.25|51.05|0
1716489300000|2024-05-23 18:35:00|53.6|51.4|52.4|50.2|53.9|51.7|52.35|50.15|0
1716489600000|2024-05-23 18:40:00|52.45|50.25|53.55|51.35|53.55|51.35|52.11|49.91|0
1716489900000|2024-05-23 18:45:00|53.5|51.3|54.05|51.85|54.36|52.16|53.1|50.9|0
1716490200000|2024-05-23 18:50:00|54.1|51.9|54.87|52.67|54.97|52.77|53.95|51.75|0
1716490500000|2024-05-23 18:55:00|54.81|52.61|53.62|51.42|55.02|52.82|53.62|51.42|0
1716490800000|2024-05-23 19:00:00|54.3|52.1|53.94|51.74|54.35|52.15|52.93|50.73|0
1716491100000|2024-05-23 19:05:00|53.99|51.79|53.79|51.59|54.6|52.4|53.63|51.43|0
1716491400000|2024-05-23 19:10:00|53.84|51.64|53.78|51.58|54.65|52.45|53.68|51.48|0
1716491700000|2024-05-23 19:15:00|53.73|51.53|53.58|51.38|54.4|52.2|53.13|50.93|0
1716492000000|2024-05-23 19:20:00|53.48|51.28|53.73|51.53|53.98|51.78|52.78|50.58|0
1716492300000|2024-05-23 19:25:00|53.78|51.58|53.73|51.53|54.03|51.83|53.32|51.12|0
1716492600000|2024-05-23 19:30:00|53.63|51.43|52.92|50.72|53.68|51.48|52.77|50.57|0
1716492900000|2024-05-23 19:35:00|52.87|50.67|52.52|50.32|52.97|50.77|52.42|50.22|0
1716493200000|2024-05-23 19:40:00|52.47|50.27|52.57|50.37|53.27|51.07|52.27|50.07|0
1716493500000|2024-05-23 19:45:00|52.62|50.42|51.81|49.61|53.98|51.78|51.66|49.46|0
1716493800000|2024-05-23 19:50:00|51.66|49.46|51.55|49.35|53.31|51.11|50.73|48.53|0
1716494100000|2024-05-23 19:55:00|51.8|49.6|51.5|49.3|52.65|50.45|51.36|49.16|0
1716494400000|2024-05-23 20:00:00|51.65|49.45|53.3|51.1|53.3|51.1|51.65|49.45|0
1716494700000|2024-05-23 20:05:00|53.25|51.05|52.3|50.1|53.25|51.05|52.06|49.86|0
1716495000000|2024-05-23 20:10:00|52.25|50.05|52.45|50.25|52.55|50.35|52.2|50|0
1716495300000|2024-05-23 20:15:00|52.5|50.1|52.45|50.05|52.5|50.1|52.3|49.9|0
1716495600000|2024-05-23 20:20:00|52.4|50|52.49|50.09|52.54|50.14|52.35|49.95|0
1716495900000|2024-05-23 20:25:00|52.45|50.05|52.44|50.04|52.54|50.14|52.44|50.04|0
1716496200000|2024-05-23 20:30:00|52.39|49.99|52.49|50.09|52.54|50.14|52.39|49.99|0
1716496500000|2024-05-23 20:35:00|52.44|50.04|52.49|50.09|52.49|50.09|52.34|49.94|0
1716496800000|2024-05-23 20:40:00|52.54|50.14|52.49|50.09|52.59|50.19|52.49|50.09|0
1716497100000|2024-05-23 20:45:00|52.54|50.14|52.54|50.14|52.59|50.19|52.54|50.14|0
1716497400000|2024-05-23 20:50:00|52.53|50.13|52.53|50.13|52.58|50.18|52.48|50.08|0
1716497700000|2024-05-23 20:55:00|52.58|50.18|52.51|50.11|52.58|50.18|52.43|50.03|0
1716498000000|2024-05-23 21:00:00|52.52|50.12|52.67|50.27|52.73|50.33|52.52|50.12|0
1716498300000|2024-05-23 21:05:00|52.71|50.31|52.78|50.38|52.79|50.39|52.69|50.29|0
1716498600000|2024-05-23 21:10:00|52.74|50.34|52.47|50.07|52.74|50.34|52.47|50.07|0
1716498900000|2024-05-23 21:15:00|52.48|50.08|52.51|50.11|52.55|50.15|52.47|50.07|0
1716499200000|2024-05-23 21:20:00|52.52|50.12|52.51|50.11|52.52|50.12|52.51|50.11|0
1716499500000|2024-05-23 21:25:00|52.55|50.15|52.83|50.43|52.83|50.43|52.55|50.15|0
1716499800000|2024-05-23 21:30:00|52.82|50.42|52.73|50.33|52.83|50.43|52.72|50.32|0
1716500100000|2024-05-23 21:35:00|52.72|50.32|52.72|50.32|52.73|50.33|52.67|50.27|0
1716500400000|2024-05-23 21:40:00|52.71|50.31|52.72|50.32|52.75|50.35|52.71|50.31|0
1716500700000|2024-05-23 21:45:00|52.73|50.33|52.72|50.32|52.73|50.33|52.71|50.31|0
1716501000000|2024-05-23 21:50:00|52.73|50.33|52.77|50.37|52.77|50.37|52.73|50.33|0
1716501300000|2024-05-23 21:55:00|52.78|50.38|52.7|50.3|52.79|50.39|52.66|50.26|0
1716501600000|2024-05-23 22:00:00|52.54|50.14|52.21|49.81|52.54|50.14|52.11|49.71|0
1716501900000|2024-05-23 22:05:00|52.24|49.84|52.26|49.86|52.36|49.96|52.16|49.76|0
1716502200000|2024-05-23 22:10:00|52.36|49.96|52.5|50.1|52.56|50.16|52.36|49.96|0
1716502500000|2024-05-23 22:15:00|52.46|50.06|52.45|50.05|52.55|50.15|52.45|50.05|0
1716502800000|2024-05-23 22:20:00|52.43|50.03|52.4|50|52.45|50.05|52.35|49.95|0
1716503100000|2024-05-23 22:25:00|52.43|50.03|52.3|49.9|52.5|50.1|52.3|49.9|0
1716503400000|2024-05-23 22:30:00|52.28|49.88|52.3|49.9|52.3|49.9|52.2|49.8|0
1716503700000|2024-05-23 22:35:00|52.25|49.85|52.4|50|52.4|50|52.25|49.85|0
1716504000000|2024-05-23 22:40:00|52.35|49.95|52.35|49.95|52.4|50|52.35|49.95|0
1716504300000|2024-05-23 22:45:00|52.34|49.94|52.34|49.94|52.39|49.99|52.34|49.94|0
1716504600000|2024-05-23 22:50:00|52.39|49.99|52.24|49.84|52.39|49.99|52.19|49.79|0
1716504900000|2024-05-23 22:55:00|52.29|49.89|52.24|49.84|52.34|49.94|52.24|49.84|0
1716505200000|2024-05-23 23:00:00|52.19|49.79|52.19|49.79|52.29|49.89|52.19|49.79|0
1716505500000|2024-05-23 23:05:00|52.24|49.84|52.14|49.74|52.24|49.84|52.14|49.74|0
1716505800000|2024-05-23 23:10:00|52.16|49.76|52.14|49.74|52.19|49.79|52.09|49.69|0
1716506100000|2024-05-23 23:15:00|52.09|49.69|51.79|49.39|52.09|49.69|51.79|49.39|0
1716506400000|2024-05-23 23:20:00|51.74|49.34|51.62|49.22|51.74|49.34|51.59|49.19|0
1716506700000|2024-05-23 23:25:00|51.59|49.19|51.59|49.19|51.64|49.24|51.59|49.19|0
1716507000000|2024-05-23 23:30:00|51.64|49.24|51.64|49.24|51.74|49.34|51.59|49.19|0
1716507300000|2024-05-23 23:35:00|51.69|49.29|51.54|49.14|51.69|49.29|51.54|49.14|0
1716507600000|2024-05-23 23:40:00|51.59|49.19|51.88|49.48|51.93|49.53|51.56|49.16|0
1716507900000|2024-05-23 23:45:00|51.93|49.53|51.98|49.58|52.08|49.68|51.88|49.48|0
1716508200000|2024-05-23 23:50:00|52.03|49.63|52.02|49.62|52.07|49.67|51.98|49.58|0
1716508500000|2024-05-23 23:55:00|52.05|49.65|52.17|49.77|52.37|49.97|52.05|49.65|0
1716508800000|2024-05-24 00:00:00|52.22|49.82|52.02|49.62|52.37|49.97|52.02|49.62|0
1716509100000|2024-05-24 00:05:00|51.97|49.57|52.07|49.67|52.22|49.82|51.97|49.57|0
1716509400000|2024-05-24 00:10:00|52.12|49.72|52.21|49.81|52.36|49.96|52.07|49.67|0
1716509700000|2024-05-24 00:15:00|52.06|49.86|51.92|49.72|52.06|49.86|51.82|49.62|0
1716510000000|2024-05-24 00:20:00|51.87|49.67|51.57|49.37|51.87|49.67|51.57|49.37|0
1716510300000|2024-05-24 00:25:00|51.62|49.42|51.62|49.42|51.72|49.52|51.52|49.32|0
1716510600000|2024-05-24 00:30:00|51.57|49.37|51.54|49.34|51.71|49.51|51.52|49.32|0
1716510900000|2024-05-24 00:35:00|51.57|49.37|51.32|49.12|51.62|49.42|51.22|49.02|0
1716511200000|2024-05-24 00:40:00|51.3|49.1|51.22|49.02|51.37|49.17|51.22|49.02|0
1716511500000|2024-05-24 00:45:00|51.17|48.97|51.22|49.02|51.27|49.07|51.07|48.87|0
1716511800000|2024-05-24 00:50:00|51.17|48.97|50.97|48.77|51.17|48.97|50.93|48.73|0
1716512100000|2024-05-24 00:55:00|51.02|48.82|51.07|48.87|51.12|48.92|50.97|48.77|0
1716512400000|2024-05-24 01:00:00|51.12|48.92|51.02|48.82|51.12|48.92|50.87|48.67|0
1716512700000|2024-05-24 01:05:00|51.07|48.87|51.16|48.96|51.21|49.01|51.02|48.82|0
1716513000000|2024-05-24 01:10:00|51.19|48.99|51.02|48.82|51.21|49.01|50.97|48.77|0
1716513300000|2024-05-24 01:15:00|51.06|48.86|50.77|48.57|51.06|48.86|50.77|48.57|0
1716513600000|2024-05-24 01:20:00|50.82|48.62|50.82|48.62|50.92|48.72|50.72|48.52|0
1716513900000|2024-05-24 01:25:00|50.87|48.67|50.91|48.71|50.96|48.76|50.82|48.62|0
1716514200000|2024-05-24 01:30:00|50.87|48.67|50.81|48.61|50.96|48.76|50.77|48.57|0
1716514500000|2024-05-24 01:35:00|50.86|48.66|50.62|48.42|50.91|48.71|50.62|48.42|0
1716514800000|2024-05-24 01:40:00|50.67|48.47|50.67|48.47|50.72|48.52|50.62|48.42|0
1716515100000|2024-05-24 01:45:00|50.71|48.51|50.62|48.42|50.76|48.56|50.62|48.42|0
1716515400000|2024-05-24 01:50:00|50.57|48.37|50.57|48.37|50.64|48.44|50.57|48.37|0
1716515700000|2024-05-24 01:55:00|50.61|48.41|50.71|48.51|50.73|48.53|50.61|48.41|0
1716516000000|2024-05-24 02:00:00|50.66|48.46|50.76|48.56|50.76|48.56|50.56|48.36|0
1716516300000|2024-05-24 02:05:00|50.71|48.51|50.66|48.46|50.76|48.56|50.66|48.46|0
1716516600000|2024-05-24 02:10:00|50.71|48.51|50.99|48.79|50.99|48.79|50.71|48.51|0
1716516900000|2024-05-24 02:15:00|50.95|48.75|50.8|48.6|50.99|48.79|50.8|48.6|0
1716517200000|2024-05-24 02:20:00|50.85|48.65|50.56|48.36|50.85|48.65|50.51|48.31|0
1716517500000|2024-05-24 02:25:00|50.6|48.4|50.51|48.31|50.65|48.45|50.51|48.31|0
1716517800000|2024-05-24 02:30:00|50.55|48.35|50.55|48.35|50.6|48.4|50.5|48.3|0
1716518100000|2024-05-24 02:35:00|50.6|48.4|50.6|48.4|50.65|48.45|50.55|48.35|0
1716518400000|2024-05-24 02:40:00|50.65|48.45|50.74|48.54|50.79|48.59|50.6|48.4|0
1716518700000|2024-05-24 02:45:00|50.69|48.49|50.5|48.3|50.79|48.59|50.4|48.2|0
1716519000000|2024-05-24 02:50:00|50.45|48.25|50.5|48.3|50.5|48.3|50.4|48.2|0
1716519300000|2024-05-24 02:55:00|50.55|48.35|50.59|48.39|50.59|48.39|50.45|48.25|0
1716519600000|2024-05-24 03:00:00|50.54|48.34|50.49|48.29|50.54|48.34|50.49|48.29|0
1716519900000|2024-05-24 03:05:00|50.54|48.34|50.64|48.44|50.64|48.44|50.54|48.34|0
1716520200000|2024-05-24 03:10:00|50.61|48.41|50.68|48.48|50.73|48.53|50.54|48.34|0
1716520500000|2024-05-24 03:15:00|50.73|48.53|50.54|48.34|50.73|48.53|50.54|48.34|0
1716520800000|2024-05-24 03:20:00|50.51|48.31|50.58|48.38|50.58|48.38|50.49|48.29|0
1716521100000|2024-05-24 03:25:00|50.53|48.33|51.05|48.85|51.05|48.85|50.53|48.33|0
1716521400000|2024-05-24 03:30:00|51|48.8|51.1|48.9|51.14|48.94|50.95|48.75|0
1716521700000|2024-05-24 03:35:00|51.05|48.85|51.05|48.85|51.1|48.9|51.05|48.85|0
1716522000000|2024-05-24 03:40:00|51.09|48.89|51.19|48.99|51.19|48.99|51.09|48.89|0
1716522300000|2024-05-24 03:45:00|51.24|49.04|51.46|49.26|51.48|49.28|51.19|48.99|0
1716522600000|2024-05-24 03:50:00|51.48|49.28|51.48|49.28|51.53|49.33|51.38|49.18|0
1716522900000|2024-05-24 03:55:00|51.43|49.23|51.43|49.23|51.48|49.28|51.43|49.23|0
1716523200000|2024-05-24 04:00:00|51.48|49.28|51.38|49.18|51.48|49.28|51.38|49.18|0
1716523500000|2024-05-24 04:05:00|51.43|49.23|51.42|49.22|51.47|49.27|51.33|49.13|0
1716523800000|2024-05-24 04:10:00|51.37|49.17|51.13|48.93|51.37|49.17|51.13|48.93|0
1716524100000|2024-05-24 04:15:00|51.18|48.98|51.23|49.03|51.23|49.03|51.13|48.93|0
1716524400000|2024-05-24 04:20:00|51.25|49.05|51.37|49.17|51.37|49.17|51.22|49.02|0
1716524700000|2024-05-24 04:25:00|51.42|49.22|51.37|49.17|51.42|49.22|51.32|49.12|0
1716525000000|2024-05-24 04:30:00|51.42|49.22|51.56|49.36|51.56|49.36|51.42|49.22|0
1716525300000|2024-05-24 04:35:00|51.51|49.31|51.51|49.31|51.56|49.36|51.46|49.26|0
1716525600000|2024-05-24 04:40:00|51.46|49.26|51.36|49.16|51.46|49.26|51.36|49.16|0
1716525900000|2024-05-24 04:45:00|51.39|49.19|51.26|49.06|51.39|49.19|51.21|49.01|0
1716526200000|2024-05-24 04:50:00|51.31|49.11|51.31|49.11|51.36|49.16|51.21|49.01|0
1716526500000|2024-05-24 04:55:00|51.26|49.06|51.26|49.06|51.26|49.06|51.21|49.01|0
1716526800000|2024-05-24 05:00:00|51.31|49.11|51.31|49.11|51.45|49.25|51.31|49.11|0
1716527100000|2024-05-24 05:05:00|51.35|49.15|51.45|49.25|51.45|49.25|51.26|49.06|0
1716527400000|2024-05-24 05:10:00|51.4|49.2|51.35|49.15|51.45|49.25|51.35|49.15|0
1716527700000|2024-05-24 05:15:00|51.3|49.1|51.4|49.2|51.4|49.2|51.3|49.1|0
1716528000000|2024-05-24 05:20:00|51.45|49.25|51.3|49.1|51.45|49.25|51.25|49.05|0
1716528300000|2024-05-24 05:25:00|51.25|49.05|51.35|49.15|51.4|49.2|51.25|49.05|0
1716528600000|2024-05-24 05:30:00|51.3|49.1|51.39|49.19|51.39|49.19|51.25|49.05|0
1716528900000|2024-05-24 05:35:00|51.44|49.24|51.64|49.44|51.68|49.48|51.39|49.19|0
1716529200000|2024-05-24 05:40:00|51.63|49.43|51.68|49.48|51.78|49.58|51.63|49.43|0
1716529500000|2024-05-24 05:45:00|51.63|49.43|51.89|49.69|51.93|49.73|51.63|49.43|0
1716529800000|2024-05-24 05:50:00|51.88|49.68|51.93|49.73|51.98|49.78|51.88|49.68|0
1716530100000|2024-05-24 05:55:00|51.98|49.78|51.73|49.53|51.98|49.78|51.73|49.53|0
1716530400000|2024-05-24 06:00:00|51.78|49.58|52.13|49.93|52.13|49.93|51.69|49.49|0
1716530700000|2024-05-24 06:05:00|52.1|49.9|51.83|49.63|52.13|49.93|51.83|49.63|0
1716531000000|2024-05-24 06:10:00|51.88|49.68|52.22|50.02|52.32|50.12|51.88|49.68|0
1716531300000|2024-05-24 06:15:00|52.17|49.97|52.47|50.27|52.51|50.31|52.1|49.9|0
1716531600000|2024-05-24 06:20:00|52.42|50.22|52.51|50.31|52.76|50.56|52.42|50.22|0
1716531900000|2024-05-24 06:25:00|52.56|50.36|52.26|50.06|52.56|50.36|52.21|50.01|0
1716532200000|2024-05-24 06:30:00|52.31|50.11|52.41|50.21|52.61|50.41|52.21|50.01|0
1716532500000|2024-05-24 06:35:00|52.46|50.26|52.51|50.31|52.51|50.31|52.31|50.11|0
1716532800000|2024-05-24 06:40:00|52.46|50.26|52.41|50.21|52.51|50.31|52.26|50.06|0
1716533100000|2024-05-24 06:45:00|52.46|50.26|52.65|50.45|52.7|50.5|52.41|50.21|0
1716533400000|2024-05-24 06:50:00|52.7|50.5|52.5|50.3|52.7|50.5|52.5|50.3|0
1716533700000|2024-05-24 06:55:00|52.53|50.33|52.65|50.45|52.75|50.55|52.45|50.25|0
1716534000000|2024-05-24 07:00:00|52.55|50.35|52.28|50.08|52.6|50.4|52.15|49.95|0
1716534300000|2024-05-24 07:05:00|52.25|50.05|52.45|50.25|52.6|50.4|52.25|50.05|0
1716534600000|2024-05-24 07:10:00|52.4|50.2|52.64|50.44|52.84|50.64|52.4|50.2|0
1716534900000|2024-05-24 07:15:00|52.69|50.49|52.69|50.49|52.89|50.69|52.54|50.34|0
1716535200000|2024-05-24 07:20:00|52.74|50.54|51.87|49.67|52.79|50.59|51.82|49.62|0
1716535500000|2024-05-24 07:25:00|51.92|49.72|51.58|49.38|51.97|49.77|51.48|49.28|0
1716535800000|2024-05-24 07:30:00|51.63|49.43|52.02|49.82|52.17|49.97|51.58|49.38|0
1716536100000|2024-05-24 07:35:00|51.97|49.77|51.52|49.32|52.02|49.82|51.52|49.32|0
1716536400000|2024-05-24 07:40:00|51.57|49.37|51.67|49.47|51.67|49.47|51.38|49.18|0
1716536700000|2024-05-24 07:45:00|51.62|49.42|51.08|48.88|51.62|49.42|51.03|48.83|0
1716537000000|2024-05-24 07:50:00|51.13|48.93|51.23|49.03|51.37|49.17|51.08|48.88|0
1716537300000|2024-05-24 07:55:00|51.18|48.98|51.03|48.83|51.18|48.98|50.98|48.78|0
1716537600000|2024-05-24 08:00:00|51.08|48.88|51.12|48.92|51.17|48.97|50.98|48.78|0
1716537900000|2024-05-24 08:05:00|51.1|48.9|50.93|48.73|51.12|48.92|50.83|48.63|0
1716538200000|2024-05-24 08:10:00|50.88|48.68|50.73|48.53|50.93|48.73|50.64|48.44|0
1716538500000|2024-05-24 08:15:00|50.78|48.58|50.97|48.77|50.97|48.77|50.64|48.44|0
1716538800000|2024-05-24 08:20:00|50.93|48.73|50.63|48.43|50.97|48.77|50.54|48.34|0
1716539100000|2024-05-24 08:25:00|50.68|48.48|50.9|48.7|50.97|48.77|50.68|48.48|0
1716539400000|2024-05-24 08:30:00|50.87|48.67|50.49|48.29|50.87|48.67|50.34|48.14|0
1716539700000|2024-05-24 08:35:00|50.53|48.33|50.29|48.09|50.65|48.45|50.24|48.04|0
1716540000000|2024-05-24 08:40:00|50.24|48.04|50.05|47.85|50.24|48.04|49.96|47.76|0
1716540300000|2024-05-24 08:45:00|50.1|47.9|49.76|47.56|50.1|47.9|49.76|47.56|0
1716540600000|2024-05-24 08:50:00|49.81|47.61|49.86|47.66|50|47.8|49.76|47.56|0
1716540900000|2024-05-24 08:55:00|49.9|47.7|50.05|47.85|50.05|47.85|49.86|47.66|0
1716541200000|2024-05-24 09:00:00|49.95|47.75|50.04|47.84|50.14|47.94|49.95|47.75|0
1716541500000|2024-05-24 09:05:00|50|47.8|49.95|47.75|50.04|47.84|49.85|47.65|0
1716541800000|2024-05-24 09:10:00|49.9|47.7|49.94|47.74|49.99|47.79|49.9|47.7|0
1716542100000|2024-05-24 09:15:00|49.9|47.7|49.94|47.74|49.99|47.79|49.9|47.7|0
1716542400000|2024-05-24 09:20:00|49.9|47.7|50.04|47.84|50.04|47.84|49.89|47.69|0
1716542700000|2024-05-24 09:25:00|50.08|47.88|50.27|48.07|50.4|48.2|50.08|47.88|0
1716543000000|2024-05-24 09:30:00|50.23|48.03|50.06|47.86|50.27|48.07|50.03|47.83|0
1716543300000|2024-05-24 09:35:00|50.08|47.88|50.41|48.21|50.46|48.26|50.08|47.88|0
1716543600000|2024-05-24 09:40:00|50.46|48.26|50.41|48.21|50.46|48.26|50.36|48.16|0
1716543900000|2024-05-24 09:45:00|50.39|48.19|50.46|48.26|50.51|48.31|50.27|48.07|0
1716544200000|2024-05-24 09:50:00|50.44|48.24|50.27|48.07|50.46|48.26|50.22|48.02|0
1716544500000|2024-05-24 09:55:00|50.22|48.02|50.12|47.92|50.22|48.02|50.12|47.92|0
1716544800000|2024-05-24 10:00:00|50.17|47.97|50.07|47.87|50.26|48.06|50.07|47.87|0
1716545100000|2024-05-24 10:05:00|50.02|47.82|49.95|47.75|51.11|48.91|49.95|47.75|0
1716545400000|2024-05-24 10:10:00|49.9|47.7|50.04|47.84|50.09|47.89|49.9|47.7|0
1716545700000|2024-05-24 10:15:00|50.09|47.89|50.14|47.94|50.19|47.99|50.04|47.84|0
1716546000000|2024-05-24 10:20:00|50.09|47.89|49.85|47.65|50.09|47.89|49.85|47.65|0
1716546300000|2024-05-24 10:25:00|49.9|47.7|50.09|47.89|50.18|47.98|49.85|47.65|0
1716546600000|2024-05-24 10:30:00|50.06|47.86|50.09|47.89|50.13|47.93|50.04|47.84|0
1716546900000|2024-05-24 10:35:00|50.13|47.93|50.13|47.93|50.13|47.93|49.99|47.79|0
1716547200000|2024-05-24 10:40:00|50.18|47.98|49.7|47.5|50.18|47.98|49.65|47.45|0
1716547500000|2024-05-24 10:45:00|49.65|47.45|49.84|47.64|49.89|47.69|49.61|47.41|0
1716547800000|2024-05-24 10:50:00|49.79|47.59|49.79|47.59|49.89|47.69|49.7|47.5|0
1716548100000|2024-05-24 10:55:00|49.74|47.54|49.89|47.69|49.93|47.73|49.65|47.45|0
1716548400000|2024-05-24 11:00:00|49.84|47.64|49.79|47.59|49.98|47.78|49.65|47.45|0
1716548700000|2024-05-24 11:05:00|49.84|47.64|49.64|47.44|49.88|47.68|49.55|47.35|0
1716549000000|2024-05-24 11:10:00|49.69|47.49|49.88|47.68|49.93|47.73|49.55|47.35|0
1716549300000|2024-05-24 11:15:00|49.83|47.63|49.88|47.68|49.88|47.68|49.74|47.54|0
1716549600000|2024-05-24 11:20:00|49.83|47.63|49.92|47.72|50.02|47.82|49.78|47.58|0
1716549900000|2024-05-24 11:25:00|49.9|47.7|49.92|47.72|50.16|47.96|49.9|47.7|0
1716550200000|2024-05-24 11:30:00|49.88|47.68|50.02|47.82|50.06|47.86|49.83|47.63|0
1716550500000|2024-05-24 11:35:00|49.97|47.77|50.01|47.81|50.3|48.1|49.97|47.77|0
1716550800000|2024-05-24 11:40:00|50.06|47.86|49.87|47.67|50.06|47.86|49.78|47.58|0
1716551100000|2024-05-24 11:45:00|49.97|47.77|49.82|47.62|50.06|47.86|49.73|47.53|0
1716551400000|2024-05-24 11:50:00|49.77|47.57|49.44|47.24|49.77|47.57|49.39|47.19|0
1716551700000|2024-05-24 11:55:00|49.96|47.76|49.55|47.35|50.01|47.81|49.45|47.25|0
1716552000000|2024-05-24 12:00:00|49.5|47.3|50.07|47.87|50.07|47.87|49.5|47.3|0
1716552300000|2024-05-24 12:05:00|50.02|47.82|50.06|47.86|50.07|47.87|49.83|47.63|0
1716552600000|2024-05-24 12:10:00|50.02|47.82|50.3|48.1|50.3|48.1|49.92|47.72|0
1716552900000|2024-05-24 12:15:00|50.25|48.05|50.44|48.24|50.49|48.29|50.16|47.96|0
1716553200000|2024-05-24 12:20:00|50.49|48.29|50.54|48.34|50.78|48.58|50.35|48.15|0
1716553500000|2024-05-24 12:25:00|50.59|48.39|50.49|48.29|50.78|48.58|50.39|48.19|0
1716553800000|2024-05-24 12:30:00|50.61|48.41|49.58|47.38|50.8|48.6|49.49|47.29|0
1716554100000|2024-05-24 12:35:00|49.53|47.33|49.06|46.86|49.53|47.33|48.92|46.72|0
1716554400000|2024-05-24 12:40:00|49.11|46.91|49.2|47|49.25|47.05|48.92|46.72|0
1716554700000|2024-05-24 12:45:00|49.15|46.95|49.62|47.42|50.15|47.95|49.06|46.86|0
1716555000000|2024-05-24 12:50:00|49.58|47.38|50|47.8|50|47.8|49.46|47.26|0
1716555300000|2024-05-24 12:55:00|50.05|47.85|49.81|47.61|50.14|47.94|49.67|47.47|0
1716555600000|2024-05-24 13:00:00|49.86|47.66|49.48|47.28|49.86|47.66|49.15|46.95|0
1716555900000|2024-05-24 13:05:00|49.52|47.32|49.76|47.56|49.9|47.7|49.52|47.32|0
1716556200000|2024-05-24 13:10:00|49.85|47.65|49.9|47.7|49.9|47.7|49.66|47.46|0
1716556500000|2024-05-24 13:15:00|49.85|47.65|49.85|47.65|50.04|47.84|49.66|47.46|0
1716556800000|2024-05-24 13:20:00|49.9|47.7|49.85|47.65|50.18|47.98|49.8|47.6|0
1716557100000|2024-05-24 13:25:00|49.89|47.69|48.9|46.7|49.99|47.79|48.81|46.61|0
1716557400000|2024-05-24 13:30:00|49|46.8|48.85|46.65|49.89|47.69|48.85|46.65|0
1716557700000|2024-05-24 13:35:00|48.9|46.7|49.42|47.22|49.46|47.26|48.57|46.37|0
1716558000000|2024-05-24 13:40:00|49.37|47.17|48.9|46.7|49.65|47.45|48.8|46.6|0
1716558300000|2024-05-24 13:45:00|48.85|46.65|49.84|47.64|50.08|47.88|48.66|46.46|0
1716558600000|2024-05-24 13:50:00|49.89|47.69|50.75|48.55|50.79|48.59|49.89|47.69|0
1716558900000|2024-05-24 13:55:00|50.7|48.5|50.19|47.99|50.7|48.5|50.03|47.83|0
1716559200000|2024-05-24 14:00:00|49.53|47.33|49.03|46.83|49.72|47.52|48.24|46.04|0
1716559500000|2024-05-24 14:05:00|48.94|46.74|49.03|46.83|49.36|47.16|48.47|46.27|0
1716559800000|2024-05-24 14:10:00|48.98|46.78|49.12|46.92|49.22|47.02|48.38|46.18|0
1716560100000|2024-05-24 14:15:00|49.07|46.87|48.33|46.13|49.12|46.92|48.24|46.04|0
1716560400000|2024-05-24 14:20:00|48.28|46.08|47.91|45.71|48.6|46.4|47.82|45.62|0
1716560700000|2024-05-24 14:25:00|47.96|45.76|47.59|45.39|48.14|45.94|47.36|45.16|0
1716561000000|2024-05-24 14:30:00|47.5|45.3|47.54|45.34|47.86|45.66|47.43|45.23|0
1716561300000|2024-05-24 14:35:00|47.59|45.39|48.14|45.94|48.27|46.07|47.59|45.39|0
1716561600000|2024-05-24 14:40:00|48.18|45.98|48.78|46.58|48.92|46.72|48|45.8|0
1716561900000|2024-05-24 14:45:00|48.83|46.63|47.04|44.84|48.88|46.68|46.95|44.75|0
1716562200000|2024-05-24 14:50:00|47|44.8|46.45|44.25|47.09|44.89|46.45|44.25|0
1716562500000|2024-05-24 14:55:00|46.41|44.21|45.96|43.76|46.45|44.25|45.87|43.67|0
1716562800000|2024-05-24 15:00:00|45.87|43.67|44.67|42.47|46.23|44.03|44.67|42.47|0
1716563100000|2024-05-24 15:05:00|44.72|42.52|45.75|43.55|46.82|44.62|44.67|42.47|0
1716563400000|2024-05-24 15:10:00|45.7|43.5|45.05|42.85|45.79|43.59|45|42.8|0
1716563700000|2024-05-24 15:15:00|45|42.8|45.39|43.19|45.57|43.37|44.96|42.76|0
1716564000000|2024-05-24 15:20:00|45.35|43.15|45.52|43.32|45.74|43.54|45.35|43.15|0
1716564300000|2024-05-24 15:25:00|45.48|43.28|45.96|43.76|46.01|43.81|45.48|43.28|0
1716564600000|2024-05-24 15:30:00|45.92|43.72|45.39|43.19|45.92|43.72|45.3|43.1|0
1716564900000|2024-05-24 15:35:00|45.34|43.14|46.94|44.74|46.99|44.79|45.34|43.14|0
1716565200000|2024-05-24 15:40:00|46.9|44.7|46.27|44.07|46.94|44.74|46.09|43.89|0
1716565500000|2024-05-24 15:45:00|46.31|44.11|46.76|44.56|46.94|44.74|46.31|44.11|0
1716565800000|2024-05-24 15:50:00|46.67|44.47|46.4|44.2|47.21|45.01|46.4|44.2|0
1716566100000|2024-05-24 15:55:00|46.35|44.15|46.4|44.2|46.71|44.51|46.26|44.06|0
1716566400000|2024-05-24 16:00:00|46.35|44.15|46.17|43.97|46.53|44.33|46.13|43.93|0
1716566700000|2024-05-24 16:05:00|46.22|44.02|46.13|43.93|46.39|44.19|45.86|43.66|0
1716567000000|2024-05-24 16:10:00|46.08|43.88|45.81|43.61|46.08|43.88|45.64|43.44|0
1716567300000|2024-05-24 16:15:00|45.77|43.57|45.55|43.35|45.95|43.75|45.42|43.22|0
1716567600000|2024-05-24 16:20:00|45.64|43.44|45.68|43.48|45.9|43.7|45.59|43.39|0
1716567900000|2024-05-24 16:25:00|45.72|43.52|45.76|43.56|45.9|43.7|45.37|43.17|0
1716568200000|2024-05-24 16:30:00|45.72|43.52|45.94|43.74|46.03|43.83|45.63|43.43|0
1716568500000|2024-05-24 16:35:00|45.98|43.78|46.43|44.23|46.43|44.23|45.9|43.7|0
1716568800000|2024-05-24 16:40:00|46.56|44.36|46.29|44.09|46.56|44.36|46.11|43.91|0
1716569100000|2024-05-24 16:45:00|46.34|44.14|46.33|44.13|46.51|44.31|46.2|44|0
1716569400000|2024-05-24 16:50:00|46.38|44.18|45.76|43.56|46.51|44.31|45.76|43.56|0
1716569700000|2024-05-24 16:55:00|45.8|43.6|46.73|44.53|46.73|44.53|45.76|43.56|0
1716570000000|2024-05-24 17:00:00|46.64|44.44|46.82|44.62|46.82|44.62|46.29|44.09|0
1716570300000|2024-05-24 17:05:00|46.87|44.67|46.95|44.75|47.05|44.85|46.64|44.44|0
1716570600000|2024-05-24 17:10:00|47|44.8|46.19|43.99|47|44.8|46.15|43.95|0
1716570900000|2024-05-24 17:15:00|46.15|43.95|46.28|44.08|46.55|44.35|46.1|43.9|0
1716571200000|2024-05-24 17:20:00|46.23|44.03|45.92|43.72|46.41|44.21|45.92|43.72|0
1716571500000|2024-05-24 17:25:00|45.75|43.55|46.01|43.81|46.05|43.85|45.61|43.41|0
1716571800000|2024-05-24 17:30:00|46.05|43.85|46.5|44.3|46.68|44.48|46.05|43.85|0
1716572100000|2024-05-24 17:35:00|46.45|44.25|46.18|43.98|46.45|44.25|46.18|43.98|0
1716572400000|2024-05-24 17:40:00|46.23|44.03|46.4|44.2|46.67|44.47|46.23|44.03|0
1716572700000|2024-05-24 17:45:00|46.45|44.25|46.4|44.2|46.67|44.47|46.36|44.16|0
1716573000000|2024-05-24 17:50:00|46.36|44.16|46.13|43.93|46.4|44.2|46.09|43.89|0
1716573300000|2024-05-24 17:55:00|46.09|43.89|46.13|43.93|46.18|43.98|45.78|43.58|0
1716573600000|2024-05-24 18:00:00|46.18|43.98|45.51|43.31|46.22|44.02|45.47|43.27|0
1716573900000|2024-05-24 18:05:00|45.56|43.36|45.25|43.05|45.64|43.44|45.16|42.96|0
1716574200000|2024-05-24 18:10:00|45.29|43.09|45.55|43.35|45.77|43.57|45.29|43.09|0
1716574500000|2024-05-24 18:15:00|45.51|43.31|45.42|43.22|45.55|43.35|45.24|43.04|0
1716574800000|2024-05-24 18:20:00|45.46|43.26|46.3|44.1|46.3|44.1|45.42|43.22|0
1716575100000|2024-05-24 18:25:00|46.44|44.24|46.34|44.14|46.48|44.28|46.12|43.92|0
1716575400000|2024-05-24 18:30:00|46.3|44.1|46.66|44.46|46.7|44.5|46.17|43.97|0
1716575700000|2024-05-24 18:35:00|46.61|44.41|46.07|43.87|46.79|44.59|46.07|43.87|0
1716576000000|2024-05-24 18:40:00|46.03|43.83|46.25|44.05|46.38|44.18|46.01|43.81|0
1716576300000|2024-05-24 18:45:00|46.29|44.09|46.2|44|46.34|44.14|46.03|43.83|0
1716576600000|2024-05-24 18:50:00|46.25|44.05|46.6|44.4|46.65|44.45|46.11|43.91|0
1716576900000|2024-05-24 18:55:00|46.65|44.45|46.92|44.72|46.96|44.76|46.47|44.27|0
1716577200000|2024-05-24 19:00:00|46.96|44.76|46.5|44.3|48.15|45.95|46|43.8|0
1716577500000|2024-05-24 19:05:00|46.54|44.34|46.22|44.02|46.63|44.43|46.05|43.85|0
1716577800000|2024-05-24 19:10:00|46.27|44.07|46.13|43.93|46.27|44.07|45.82|43.62|0
1716578100000|2024-05-24 19:15:00|46.18|43.98|45.73|43.53|46.27|44.07|45.64|43.44|0
1716578400000|2024-05-24 19:20:00|45.68|43.48|45.86|43.66|46.09|43.89|45.68|43.48|0
1716578700000|2024-05-24 19:25:00|45.82|43.62|45.9|43.7|45.99|43.79|45.62|43.42|0
1716579000000|2024-05-24 19:30:00|46.08|43.88|45.32|43.12|46.08|43.88|45.32|43.12|0
1716579300000|2024-05-24 19:35:00|45.37|43.17|45.19|42.99|45.59|43.39|44.84|42.64|0
1716579600000|2024-05-24 19:40:00|45.23|43.03|45.9|43.7|45.94|43.74|45.19|42.99|0
1716579900000|2024-05-24 19:45:00|45.94|43.74|46.08|43.88|46.08|43.88|45.45|43.25|0
1716580200000|2024-05-24 19:50:00|45.99|43.79|45.41|43.21|46.12|43.92|45.36|43.16|0
1716580500000|2024-05-24 19:55:00|45.36|43.16|44.92|42.72|45.72|43.52|44.79|42.59|0
1716580800000|2024-05-24 20:00:00|44.7|42.5|45.14|42.94|45.14|42.94|44.57|42.37|0
1716581100000|2024-05-24 20:05:00|45.09|42.89|44.96|42.76|45.14|42.94|44.83|42.63|0
1716581400000|2024-05-24 20:10:00|45|42.8|45.05|42.85|45.05|42.85|44.91|42.71|0
1716769200000|2024-05-27 00:20:00|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1716769500000|2024-05-27 00:25:00|46.41|44.21|46.48|44.28|46.57|44.37|46.39|44.19|0
1716769800000|2024-05-27 00:30:00|46.45|44.25|46.34|44.14|46.48|44.28|46.29|44.09|0
1716770100000|2024-05-27 00:35:00|46.32|44.12|46.34|44.14|46.38|44.18|46.29|44.09|0
1716770400000|2024-05-27 00:40:00|46.29|44.09|46.29|44.09|46.38|44.18|46.29|44.09|0
1716770700000|2024-05-27 00:45:00|46.34|44.14|46.29|44.09|46.38|44.18|46.29|44.09|0
1716771000000|2024-05-27 00:50:00|46.33|44.13|46.33|44.13|46.42|44.22|46.29|44.09|0
1716771300000|2024-05-27 00:55:00|46.31|44.11|46.24|44.04|46.33|44.13|46.24|44.04|0
1716771600000|2024-05-27 01:00:00|46.2|44|46.24|44.04|46.24|44.04|46.02|43.82|0
1716771900000|2024-05-27 01:05:00|46.19|43.99|46.15|43.95|46.28|44.08|46.1|43.9|0
1716772200000|2024-05-27 01:10:00|46.17|43.97|46.15|43.95|46.28|44.08|46.1|43.9|0
1716772500000|2024-05-27 01:15:00|46.17|43.97|46.37|44.17|46.41|44.21|46.15|43.95|0
1716772800000|2024-05-27 01:20:00|46.41|44.21|46.37|44.17|46.46|44.26|46.32|44.12|0
1716773100000|2024-05-27 01:25:00|46.41|44.21|46.19|43.99|46.41|44.21|46.19|43.99|0
1716773400000|2024-05-27 01:30:00|46.14|43.94|46.09|43.89|46.14|43.94|45.96|43.76|0
1716773700000|2024-05-27 01:35:00|46.14|43.94|46.05|43.85|46.18|43.98|45.96|43.76|0
1716774000000|2024-05-27 01:40:00|46.09|43.89|45.96|43.76|46.09|43.89|45.96|43.76|0
1716774300000|2024-05-27 01:45:00|46|43.8|45.87|43.67|46|43.8|45.82|43.62|0
1716774600000|2024-05-27 01:50:00|45.82|43.62|45.82|43.62|45.91|43.71|45.82|43.62|0
1716774900000|2024-05-27 01:55:00|45.86|43.66|45.86|43.66|45.91|43.71|45.82|43.62|0
1716775200000|2024-05-27 02:00:00|45.91|43.71|45.99|43.79|46|43.8|45.86|43.66|0
1716775500000|2024-05-27 02:05:00|45.95|43.75|46.13|43.93|46.17|43.97|45.91|43.71|0
1716775800000|2024-05-27 02:10:00|46.17|43.97|46.21|44.01|46.22|44.02|46.13|43.93|0
1716776100000|2024-05-27 02:15:00|46.17|43.97|46.12|43.92|46.21|44.01|46.12|43.92|0
1716776400000|2024-05-27 02:20:00|46.08|43.88|46.3|44.1|46.3|44.1|46.08|43.88|0
1716776700000|2024-05-27 02:25:00|46.26|44.06|46.34|44.14|46.34|44.14|46.21|44.01|0
1716777000000|2024-05-27 02:30:00|46.39|44.19|46.61|44.41|46.88|44.68|46.34|44.14|0
1716777300000|2024-05-27 02:35:00|46.57|44.37|46.39|44.19|46.61|44.41|46.39|44.19|0
1716777600000|2024-05-27 02:40:00|46.38|44.18|46.43|44.23|46.43|44.23|46.29|44.09|0
1716777900000|2024-05-27 02:45:00|46.38|44.18|46.43|44.23|46.43|44.23|46.38|44.18|0
1716778200000|2024-05-27 02:50:00|46.38|44.18|46.29|44.09|46.43|44.23|46.29|44.09|0
1716778500000|2024-05-27 02:55:00|46.33|44.13|46.29|44.09|46.33|44.13|46.29|44.09|0
1716778800000|2024-05-27 03:00:00|46.24|44.04|46.2|44|46.27|44.07|46.2|44|0
1716779100000|2024-05-27 03:05:00|46.15|43.95|46.06|43.86|46.2|44|46.06|43.86|0
1716779400000|2024-05-27 03:10:00|46.11|43.91|46.06|43.86|46.11|43.91|46.06|43.86|0
1716779700000|2024-05-27 03:15:00|46.1|43.9|46.1|43.9|46.15|43.95|46.06|43.86|0
1716780000000|2024-05-27 03:20:00|46.15|43.95|46.01|43.81|46.15|43.95|46.01|43.81|0
1716780300000|2024-05-27 03:25:00|46.06|43.86|46.1|43.9|46.1|43.9|46.01|43.81|0
1716780600000|2024-05-27 03:30:00|46.05|43.85|46.1|43.9|46.1|43.9|46.05|43.85|0
1716780900000|2024-05-27 03:35:00|46.05|43.85|46.1|43.9|46.14|43.94|46.05|43.85|0
1716781200000|2024-05-27 03:40:00|46.05|43.85|46.14|43.94|46.14|43.94|46.05|43.85|0
1716781500000|2024-05-27 03:45:00|46.09|43.89|46.09|43.89|46.14|43.94|46.05|43.85|0
1716781800000|2024-05-27 03:50:00|46.14|43.94|46.09|43.89|46.14|43.94|46.09|43.89|0
1716782100000|2024-05-27 03:55:00|46.13|43.93|46.18|43.98|46.18|43.98|46.09|43.89|0
1716782400000|2024-05-27 04:00:00|46.22|44.02|46.18|43.98|46.22|44.02|46.18|43.98|0
1716782700000|2024-05-27 04:05:00|46.22|44.02|46.22|44.02|46.22|44.02|46.22|44.02|0
1716783000000|2024-05-27 04:10:00|46.17|43.97|46.08|43.88|46.17|43.97|46.08|43.88|0
1716783300000|2024-05-27 04:15:00|46.13|43.93|45.99|43.79|46.13|43.93|45.99|43.79|0
1716783600000|2024-05-27 04:20:00|45.95|43.75|45.99|43.79|46.04|43.84|45.95|43.75|0
1716783900000|2024-05-27 04:25:00|46.04|43.84|45.94|43.74|46.04|43.84|45.94|43.74|0
1716784200000|2024-05-27 04:30:00|45.92|43.72|45.94|43.74|45.94|43.74|45.92|43.72|0
1716784500000|2024-05-27 04:35:00|45.99|43.79|45.94|43.74|45.99|43.79|45.94|43.74|0
1716784800000|2024-05-27 04:40:00|45.99|43.79|45.98|43.78|45.99|43.79|45.98|43.78|0
1716785100000|2024-05-27 04:45:00|45.96|43.76|46.03|43.83|46.03|43.83|45.94|43.74|0
1716785400000|2024-05-27 04:50:00|45.98|43.78|45.94|43.74|46.03|43.83|45.94|43.74|0
1716785700000|2024-05-27 04:55:00|45.89|43.69|45.85|43.65|45.89|43.69|45.85|43.65|0
1716786000000|2024-05-27 05:00:00|45.8|43.6|45.75|43.55|45.8|43.6|45.75|43.55|0
1716786300000|2024-05-27 05:05:00|45.8|43.6|45.71|43.51|45.8|43.6|45.66|43.46|0
1716786600000|2024-05-27 05:10:00|45.66|43.46|45.57|43.37|45.71|43.51|45.49|43.29|0
1716786900000|2024-05-27 05:15:00|45.53|43.33|45.66|43.46|45.75|43.55|45.53|43.33|0
1716787200000|2024-05-27 05:20:00|45.7|43.5|45.7|43.5|45.84|43.64|45.66|43.46|0
1716787500000|2024-05-27 05:25:00|45.66|43.46|45.7|43.5|45.77|43.57|45.61|43.41|0
1716787800000|2024-05-27 05:30:00|45.66|43.46|45.7|43.5|45.74|43.54|45.66|43.46|0
1716788100000|2024-05-27 05:35:00|45.74|43.54|45.7|43.5|45.79|43.59|45.7|43.5|0
1716788400000|2024-05-27 05:40:00|45.68|43.48|45.61|43.41|45.68|43.48|45.56|43.36|0
1716788700000|2024-05-27 05:45:00|45.56|43.36|45.61|43.41|45.61|43.41|45.47|43.27|0
1716789000000|2024-05-27 05:50:00|45.56|43.36|45.56|43.36|45.65|43.45|45.43|43.23|0
1716789300000|2024-05-27 05:55:00|45.6|43.4|45.47|43.27|45.6|43.4|45.43|43.23|0
1716789600000|2024-05-27 06:00:00|45.43|43.23|45.65|43.45|45.73|43.53|45.38|43.18|0
1716789900000|2024-05-27 06:05:00|45.69|43.49|45.6|43.4|45.73|43.53|45.6|43.4|0
1716790200000|2024-05-27 06:10:00|45.64|43.44|45.51|43.31|45.64|43.44|45.42|43.22|0
1716790500000|2024-05-27 06:15:00|45.55|43.35|45.4|43.2|45.55|43.35|45.29|43.09|0
1716790800000|2024-05-27 06:20:00|45.37|43.17|45.33|43.13|45.42|43.22|45.29|43.09|0
1716791100000|2024-05-27 06:25:00|45.35|43.15|45.15|42.95|45.37|43.17|45.15|42.95|0
1716791400000|2024-05-27 06:30:00|45.2|43|45.15|42.95|45.24|43.04|45.13|42.93|0
1716791700000|2024-05-27 06:35:00|45.19|42.99|45.56|43.36|46.37|44.17|45.06|42.86|0
1716792000000|2024-05-27 06:40:00|45.61|43.41|45.21|43.01|45.61|43.41|45.08|42.88|0
1716792300000|2024-05-27 06:45:00|45.17|42.97|45.17|42.97|45.23|43.03|45.1|42.9|0
1716792600000|2024-05-27 06:50:00|45.16|42.96|45.14|42.94|45.16|42.96|45.12|42.92|0
1716792900000|2024-05-27 06:55:00|45.12|42.92|45.25|43.05|45.25|43.05|45.07|42.87|0
1716793200000|2024-05-27 07:00:00|45.21|43.01|45.42|43.22|45.69|43.49|45.21|43.01|0
1716793500000|2024-05-27 07:05:00|45.47|43.27|45.47|43.27|45.47|43.27|45.16|42.96|0
1716793800000|2024-05-27 07:10:00|45.44|43.24|45.44|43.24|45.64|43.44|45.42|43.22|0
1716794100000|2024-05-27 07:15:00|45.42|43.22|45.33|43.13|45.64|43.44|45.33|43.13|0
1716794400000|2024-05-27 07:20:00|45.29|43.09|45.33|43.13|45.42|43.22|45.28|43.08|0
1716794700000|2024-05-27 07:25:00|45.28|43.08|45.46|43.26|45.68|43.48|45.28|43.08|0
1716795000000|2024-05-27 07:30:00|45.48|43.28|45.59|43.39|45.59|43.39|45.41|43.21|0
1716795300000|2024-05-27 07:35:00|45.63|43.43|45.77|43.57|45.77|43.57|45.59|43.39|0
1716795600000|2024-05-27 07:40:00|45.81|43.61|45.63|43.43|45.81|43.61|45.5|43.3|0
1716795900000|2024-05-27 07:45:00|45.59|43.39|45.81|43.61|45.85|43.65|45.54|43.34|0
1716796200000|2024-05-27 07:50:00|45.78|43.58|45.58|43.38|45.85|43.65|45.58|43.38|0
1716796500000|2024-05-27 07:55:00|45.61|43.41|45.56|43.36|45.63|43.43|45.49|43.29|0
1716796800000|2024-05-27 08:00:00|45.54|43.34|45.49|43.29|45.58|43.38|45.47|43.27|0
1716797100000|2024-05-27 08:05:00|45.45|43.25|45.45|43.25|45.53|43.33|45.45|43.25|0
1716797400000|2024-05-27 08:10:00|45.49|43.29|45.98|43.78|45.98|43.78|45.49|43.29|0
1716797700000|2024-05-27 08:15:00|46.06|43.86|45.71|43.51|46.06|43.86|45.71|43.51|0
1716798000000|2024-05-27 08:20:00|45.66|43.46|45.6|43.4|45.71|43.51|45.53|43.33|0
1716798300000|2024-05-27 08:25:00|45.62|43.42|45.57|43.37|45.66|43.46|45.48|43.28|0
1716798600000|2024-05-27 08:30:00|45.53|43.33|45.48|43.28|45.57|43.37|45.44|43.24|0
1716798900000|2024-05-27 08:35:00|45.52|43.32|45.52|43.32|45.61|43.41|45.44|43.24|0
1716799200000|2024-05-27 08:40:00|45.5|43.3|45.52|43.32|45.59|43.39|45.43|43.23|0
1716799500000|2024-05-27 08:45:00|45.54|43.34|45.52|43.32|45.7|43.5|45.48|43.28|0
1716799800000|2024-05-27 08:50:00|45.5|43.3|45.72|43.52|45.74|43.54|45.43|43.23|0
1716800100000|2024-05-27 08:55:00|45.69|43.49|45.67|43.47|45.74|43.54|45.6|43.4|0
1716800400000|2024-05-27 09:00:00|45.65|43.45|45.56|43.36|45.69|43.49|45.51|43.31|0
1716800700000|2024-05-27 09:05:00|45.54|43.34|45.42|43.22|45.6|43.4|45.42|43.22|0
1716801000000|2024-05-27 09:10:00|45.45|43.25|45.47|43.27|45.51|43.31|45.38|43.18|0
1716801300000|2024-05-27 09:15:00|45.45|43.25|45.55|43.35|45.64|43.44|45.45|43.25|0
1716801600000|2024-05-27 09:20:00|45.58|43.38|45.6|43.4|45.62|43.42|45.55|43.35|0
1716801900000|2024-05-27 09:25:00|45.64|43.44|45.55|43.35|45.64|43.44|45.51|43.31|0
1716802200000|2024-05-27 09:30:00|45.59|43.39|45.64|43.44|45.64|43.44|45.5|43.3|0
1716802500000|2024-05-27 09:35:00|45.59|43.39|45.55|43.35|45.64|43.44|45.5|43.3|0
1716802800000|2024-05-27 09:40:00|45.5|43.3|45.54|43.34|45.59|43.39|45.41|43.21|0
1716803100000|2024-05-27 09:45:00|45.59|43.39|45.45|43.25|45.68|43.48|45.45|43.25|0
1716803400000|2024-05-27 09:50:00|45.5|43.3|45.72|43.52|45.76|43.56|45.5|43.3|0
1716803700000|2024-05-27 09:55:00|45.7|43.5|45.67|43.47|45.72|43.52|45.45|43.25|0
1716804000000|2024-05-27 10:00:00|45.72|43.52|45.43|43.23|45.72|43.52|45.36|43.16|0
1716804300000|2024-05-27 10:05:00|45.45|43.25|45.36|43.16|45.49|43.29|45.36|43.16|0
1716804600000|2024-05-27 10:10:00|45.38|43.18|45.45|43.25|45.45|43.25|45.36|43.16|0
1716804900000|2024-05-27 10:15:00|45.42|43.22|45.53|43.33|45.62|43.42|45.4|43.2|0
1716805200000|2024-05-27 10:20:00|45.58|43.38|45.6|43.4|45.66|43.46|45.49|43.29|0
1716805500000|2024-05-27 10:25:00|45.62|43.42|45.53|43.33|45.66|43.46|45.44|43.24|0
1716805800000|2024-05-27 10:30:00|45.55|43.35|45.39|43.19|45.57|43.37|45.35|43.15|0
1716806100000|2024-05-27 10:35:00|45.44|43.24|45.39|43.19|45.48|43.28|45.37|43.17|0
1716806400000|2024-05-27 10:40:00|45.35|43.15|45.35|43.15|45.48|43.28|45.35|43.15|0
1716806700000|2024-05-27 10:45:00|45.37|43.17|45.39|43.19|45.39|43.19|45.35|43.15|0
1716807000000|2024-05-27 10:50:00|45.35|43.15|45.34|43.14|45.39|43.19|45.34|43.14|0
1716807300000|2024-05-27 10:55:00|45.37|43.17|45.47|43.27|45.52|43.32|45.34|43.14|0
1716807600000|2024-05-27 11:00:00|45.52|43.32|45.45|43.25|45.52|43.32|45.43|43.23|0
1716807900000|2024-05-27 11:05:00|45.47|43.27|45.47|43.27|45.52|43.32|45.43|43.23|0
1716808200000|2024-05-27 11:10:00|45.43|43.23|45.29|43.09|45.47|43.27|45.29|43.09|0
1716808500000|2024-05-27 11:15:00|45.34|43.14|45.51|43.31|45.51|43.31|45.34|43.14|0
1716808800000|2024-05-27 11:20:00|45.49|43.29|45.55|43.35|45.6|43.4|45.49|43.29|0
1716809100000|2024-05-27 11:25:00|45.58|43.38|45.46|43.26|45.58|43.38|45.46|43.26|0
1716809400000|2024-05-27 11:30:00|45.51|43.31|45.59|43.39|45.6|43.4|45.49|43.29|0
1716809700000|2024-05-27 11:35:00|45.57|43.37|45.55|43.35|45.64|43.44|45.55|43.35|0
1716810000000|2024-05-27 11:40:00|45.57|43.37|45.5|43.3|45.59|43.39|45.5|43.3|0
1716810300000|2024-05-27 11:45:00|45.53|43.33|45.41|43.21|45.53|43.33|45.41|43.21|0
1716810600000|2024-05-27 11:50:00|45.39|43.19|45.41|43.21|45.46|43.26|45.39|43.19|0
1716810900000|2024-05-27 11:55:00|45.37|43.17|45.37|43.17|45.41|43.21|45.32|43.12|0
1716811200000|2024-05-27 12:00:00|45.41|43.21|45.14|42.94|45.41|43.21|45.1|42.9|0
1716811500000|2024-05-27 12:05:00|45.12|42.92|45.1|42.9|45.32|43.12|45.1|42.9|0
1716811800000|2024-05-27 12:10:00|45.14|42.94|45.23|43.03|45.32|43.12|45.14|42.94|0
1716812100000|2024-05-27 12:15:00|45.25|43.05|45.34|43.14|45.4|43.2|45.23|43.03|0
1716812400000|2024-05-27 12:20:00|45.36|43.16|45.18|42.98|45.36|43.16|45.18|42.98|0
1716812700000|2024-05-27 12:25:00|45.22|43.02|45.18|42.98|45.27|43.07|45.18|42.98|0
1716813000000|2024-05-27 12:30:00|45.22|43.02|45.13|42.93|45.27|43.07|45|42.8|0
1716813300000|2024-05-27 12:35:00|45.18|42.98|45.44|43.24|45.48|43.28|45.16|42.96|0
1716813600000|2024-05-27 12:40:00|45.4|43.2|45.48|43.28|45.53|43.33|45.39|43.19|0
1716813900000|2024-05-27 12:45:00|45.44|43.24|45.61|43.41|45.66|43.46|45.44|43.24|0
1716814200000|2024-05-27 12:50:00|45.66|43.46|45.52|43.32|45.66|43.46|45.48|43.28|0
1716814500000|2024-05-27 12:55:00|45.57|43.37|45.7|43.5|45.7|43.5|45.48|43.28|0
1716814800000|2024-05-27 13:00:00|45.74|43.54|45.74|43.54|45.79|43.59|45.65|43.45|0
1716815100000|2024-05-27 13:05:00|45.78|43.58|45.61|43.41|45.78|43.58|45.61|43.41|0
1716815400000|2024-05-27 13:10:00|45.56|43.36|45.56|43.36|45.6|43.4|45.43|43.23|0
1716815700000|2024-05-27 13:15:00|45.54|43.34|45.51|43.31|45.56|43.36|45.43|43.23|0
1716816000000|2024-05-27 13:20:00|45.54|43.34|45.42|43.22|45.6|43.4|45.38|43.18|0
1716816300000|2024-05-27 13:25:00|45.38|43.18|45.42|43.22|45.47|43.27|45.38|43.18|0
1716816600000|2024-05-27 13:30:00|45.47|43.27|44.85|42.65|45.47|43.27|44.76|42.56|0
1716816900000|2024-05-27 13:35:00|44.83|42.63|44.72|42.52|44.85|42.65|44.63|42.43|0
1716817200000|2024-05-27 13:40:00|44.76|42.56|44.72|42.52|44.76|42.56|44.59|42.39|0
1716817500000|2024-05-27 13:45:00|44.67|42.47|45.06|42.86|45.11|42.91|44.67|42.47|0
1716817800000|2024-05-27 13:50:00|45.11|42.91|45.37|43.17|45.41|43.21|44.98|42.78|0
1716818100000|2024-05-27 13:55:00|45.41|43.21|45.46|43.26|45.55|43.35|45.37|43.17|0
1716818400000|2024-05-27 14:00:00|45.41|43.21|45.41|43.21|45.54|43.34|45.37|43.17|0
1716818700000|2024-05-27 14:05:00|45.45|43.25|45.54|43.34|45.67|43.47|45.45|43.25|0
1716819000000|2024-05-27 14:10:00|45.5|43.3|45.54|43.34|45.58|43.38|45.45|43.25|0
1716819300000|2024-05-27 14:15:00|45.58|43.38|45.58|43.38|45.67|43.47|45.49|43.29|0
1716819600000|2024-05-27 14:20:00|45.63|43.43|45.54|43.34|45.71|43.51|45.47|43.27|0
1716819900000|2024-05-27 14:25:00|45.51|43.31|45.45|43.25|45.58|43.38|45.45|43.25|0
1716820200000|2024-05-27 14:30:00|45.49|43.29|45.31|43.11|45.49|43.29|45.27|43.07|0
1716820500000|2024-05-27 14:35:00|45.27|43.07|45.13|42.93|45.27|43.07|45.13|42.93|0
1716820800000|2024-05-27 14:40:00|45.09|42.89|44.91|42.71|45.09|42.89|44.87|42.67|0
1716821100000|2024-05-27 14:45:00|44.96|42.76|44.82|42.62|44.96|42.76|44.82|42.62|0
1716821400000|2024-05-27 14:50:00|44.87|42.67|44.52|42.32|44.87|42.67|44.52|42.32|0
1716821700000|2024-05-27 14:55:00|44.56|42.36|44.3|42.1|44.56|42.36|44.13|41.93|0
1716822000000|2024-05-27 15:00:00|44.34|42.14|44.25|42.05|44.34|42.14|44.08|41.88|0
1716822300000|2024-05-27 15:05:00|44.21|42.01|44.21|42.01|44.25|42.05|44.12|41.92|0
1716822600000|2024-05-27 15:10:00|44.25|42.05|44.08|41.88|44.25|42.05|43.99|41.79|0
1716822900000|2024-05-27 15:15:00|44.1|41.9|44.12|41.92|44.12|41.92|44.06|41.86|0
1716823200000|2024-05-27 15:20:00|44.1|41.9|43.95|41.75|44.12|41.92|43.95|41.75|0
1716823500000|2024-05-27 15:25:00|43.99|41.79|44.03|41.83|44.08|41.88|43.99|41.79|0
1716823800000|2024-05-27 15:30:00|44.07|41.87|44.3|42.1|44.35|42.15|43.86|41.66|0
1716824100000|2024-05-27 15:35:00|44.26|42.06|44.26|42.06|44.43|42.23|44.22|42.02|0
1716824400000|2024-05-27 15:40:00|44.3|42.1|44.3|42.1|44.34|42.14|44.26|42.06|0
1716824700000|2024-05-27 15:45:00|44.32|42.12|44.17|41.97|44.34|42.14|44.17|41.97|0
1716825000000|2024-05-27 15:50:00|44.19|41.99|44.12|41.92|44.21|42.01|44.08|41.88|0
1716825300000|2024-05-27 15:55:00|44.1|41.9|43.99|41.79|44.1|41.9|43.99|41.79|0
1716825600000|2024-05-27 16:00:00|44.04|41.84|43.99|41.79|44.08|41.88|43.91|41.71|0
1716825900000|2024-05-27 16:05:00|44.01|41.81|44.08|41.88|44.1|41.9|43.99|41.79|0
1716826200000|2024-05-27 16:10:00|44.05|41.85|44.07|41.87|44.12|41.92|44.03|41.83|0
1716826500000|2024-05-27 16:15:00|43.99|41.79|43.86|41.66|43.99|41.79|43.86|41.66|0
1716826800000|2024-05-27 16:20:00|43.82|41.62|43.9|41.7|43.9|41.7|43.82|41.62|0
1716827100000|2024-05-27 16:25:00|43.88|41.68|43.77|41.57|43.94|41.74|43.77|41.57|0
1716827400000|2024-05-27 16:30:00|43.75|41.55|43.94|41.74|44.02|41.82|43.68|41.48|0
1716827700000|2024-05-27 16:35:00|43.98|41.78|43.85|41.65|44.07|41.87|43.83|41.63|0
1716828000000|2024-05-27 16:40:00|43.83|41.63|43.81|41.61|43.87|41.67|43.76|41.56|0
1716828300000|2024-05-27 16:45:00|43.76|41.56|43.47|41.27|43.76|41.56|43.38|41.18|0
1716828600000|2024-05-27 16:50:00|43.44|41.24|43.66|41.46|43.66|41.46|43.44|41.24|0
1716828900000|2024-05-27 16:55:00|43.59|41.39|43.55|41.35|43.63|41.43|43.5|41.3|0
1716829200000|2024-05-27 17:00:00|43.62|41.42|43.71|41.51|43.71|41.51|43.54|41.34|0
1716829500000|2024-05-27 17:05:00|43.7|41.5|43.54|41.34|43.7|41.5|43.54|41.34|0
1716829800000|2024-05-27 17:10:00|43.7|41.5|43.54|41.34|43.7|41.5|43.54|41.34|0
1716830100000|2024-05-27 17:15:00|43.53|41.33|43.53|41.33|43.53|41.33|43.53|41.33|0
1716830400000|2024-05-27 17:20:00|43.54|41.34|43.7|41.5|43.7|41.5|43.54|41.34|0
1716830700000|2024-05-27 17:25:00|43.62|41.42|43.54|41.34|43.62|41.42|43.54|41.34|0
1716831300000|2024-05-27 17:35:00|43.7|41.5|43.7|41.5|43.7|41.5|43.7|41.5|0
1716831600000|2024-05-27 17:40:00|43.62|41.42|43.61|41.41|43.7|41.5|43.54|41.34|0
1716831900000|2024-05-27 17:45:00|43.7|41.5|43.69|41.49|43.7|41.5|43.53|41.33|0
1716833100000|2024-05-27 18:05:00|43.53|41.33|43.53|41.33|43.53|41.33|43.53|41.33|0
1716833400000|2024-05-27 18:10:00|43.69|41.49|43.6|41.4|43.69|41.49|43.6|41.4|0
1716833700000|2024-05-27 18:15:00|43.52|41.32|43.52|41.32|43.52|41.32|43.52|41.32|0
1716834300000|2024-05-27 18:25:00|43.74|41.1|43.74|41.1|43.74|41.1|43.74|41.1|0
1716834900000|2024-05-27 18:35:00|43.9|41.26|43.82|41.18|43.9|41.26|43.82|41.18|0
1716835200000|2024-05-27 18:40:00|43.9|41.26|43.81|41.17|43.9|41.26|43.81|41.17|0
1716835500000|2024-05-27 18:45:00|43.89|41.25|43.81|41.17|43.89|41.25|43.81|41.17|0
1716835800000|2024-05-27 18:50:00|43.89|41.25|43.89|41.25|43.89|41.25|43.81|41.17|0
1716836400000|2024-05-27 19:00:00|43.81|41.17|43.89|41.25|43.89|41.25|43.73|41.09|0
1716836700000|2024-05-27 19:05:00|43.81|41.17|43.89|41.25|43.89|41.25|43.81|41.17|0
1716837300000|2024-05-27 19:15:00|43.88|41.24|43.88|41.24|43.88|41.24|43.88|41.24|0
1716837600000|2024-05-27 19:20:00|43.8|41.16|43.8|41.16|43.88|41.24|43.8|41.16|0
1716837900000|2024-05-27 19:25:00|43.88|41.24|43.72|41.08|43.88|41.24|43.72|41.08|0
1716838200000|2024-05-27 19:30:00|43.88|41.24|43.72|41.08|43.88|41.24|43.72|41.08|0
1716838500000|2024-05-27 19:35:00|43.8|41.16|43.88|41.24|43.88|41.24|43.72|41.08|0
1716838800000|2024-05-27 19:40:00|43.72|41.08|43.79|41.15|43.88|41.24|43.71|41.07|0
1716839100000|2024-05-27 19:45:00|43.88|41.24|43.87|41.23|43.88|41.24|43.87|41.23|0
1716839700000|2024-05-27 19:55:00|43.71|41.07|43.87|41.23|43.87|41.23|43.71|41.07|0
1716840600000|2024-05-27 20:10:00|43.86|41.22|43.86|41.22|43.86|41.22|43.86|41.22|0
1716840900000|2024-05-27 20:15:00|43.98|41.1|43.98|41.1|43.98|41.1|43.98|41.1|0
1716841800000|2024-05-27 20:30:00|44.02|41.14|44.02|41.14|44.02|41.14|44.02|41.14|0
1716843000000|2024-05-27 20:50:00|44.01|41.13|43.99|41.11|44.03|41.15|43.99|41.11|0
1716843300000|2024-05-27 20:55:00|43.94|41.06|43.9|41.02|43.94|41.06|43.9|41.02|0
1716844500000|2024-05-27 21:15:00|43.89|41.01|43.89|41.01|43.89|41.01|43.89|41.01|0
1716846300000|2024-05-27 21:45:00|43.88|41|43.88|41|43.88|41|43.88|41|0
1716847200000|2024-05-27 22:00:00|43.64|40.76|44.23|41.35|44.25|41.37|43.55|40.67|0
1716847500000|2024-05-27 22:05:00|44.21|41.33|44.25|41.37|44.29|41.41|44.21|41.33|0
1716847800000|2024-05-27 22:10:00|44.29|41.41|44.38|41.5|44.42|41.54|44.29|41.41|0
1716848100000|2024-05-27 22:15:00|44.42|41.54|44.46|41.58|44.5|41.62|44.38|41.5|0
1716848400000|2024-05-27 22:20:00|44.55|41.67|44.72|41.84|44.72|41.84|44.55|41.67|0
1716848700000|2024-05-27 22:25:00|44.67|41.79|44.8|41.92|44.84|41.96|44.67|41.79|0
1716849000000|2024-05-27 22:30:00|44.76|41.88|44.84|41.96|44.89|42.01|44.69|41.81|0
1716849300000|2024-05-27 22:35:00|44.89|42.01|45.06|42.18|45.19|42.31|44.8|41.92|0
1716849600000|2024-05-27 22:40:00|45.1|42.22|44.88|42|45.1|42.22|44.88|42|0
1716849900000|2024-05-27 22:45:00|44.86|41.98|44.71|41.83|44.93|42.05|44.66|41.78|0
1716850200000|2024-05-27 22:50:00|44.73|41.85|44.58|41.7|44.75|41.87|44.53|41.65|0
1716850500000|2024-05-27 22:55:00|44.6|41.72|44.53|41.65|44.62|41.74|44.49|41.61|0
1716850800000|2024-05-27 23:00:00|44.55|41.67|44.7|41.82|44.7|41.82|44.55|41.67|0
1716851100000|2024-05-27 23:05:00|44.68|41.8|44.53|41.65|44.77|41.89|44.53|41.65|0
1716851400000|2024-05-27 23:10:00|44.57|41.69|44.61|41.73|44.7|41.82|44.57|41.69|0
1716851700000|2024-05-27 23:15:00|44.66|41.78|44.57|41.69|44.66|41.78|44.57|41.69|0
1716852000000|2024-05-27 23:20:00|44.61|41.73|44.65|41.77|44.65|41.77|44.57|41.69|0
1716852300000|2024-05-27 23:25:00|44.7|41.82|44.65|41.77|44.78|41.9|44.65|41.77|0
1716852600000|2024-05-27 23:30:00|44.69|41.81|44.69|41.81|44.78|41.9|44.65|41.77|0
1716852900000|2024-05-27 23:35:00|44.67|41.79|44.73|41.85|44.73|41.85|44.65|41.77|0
1716853200000|2024-05-27 23:40:00|44.78|41.9|44.73|41.85|44.78|41.9|44.69|41.81|0
1716853500000|2024-05-27 23:45:00|44.78|41.9|44.82|41.94|44.86|41.98|44.75|41.87|0
1716853800000|2024-05-27 23:50:00|44.77|41.89|44.94|42.06|44.99|42.11|44.77|41.89|0
1716854100000|2024-05-27 23:55:00|44.99|42.11|45.03|42.15|45.07|42.19|44.88|42|0
1716854400000|2024-05-28 00:00:00|45.07|42.19|45.03|42.15|45.38|42.5|45.03|42.15|0
1716854700000|2024-05-28 00:05:00|44.98|42.1|45.2|42.32|45.2|42.32|44.9|42.02|0
1716855000000|2024-05-28 00:10:00|45.24|42.36|45.37|42.49|45.55|42.67|45.2|42.32|0
1716855300000|2024-05-28 00:15:00|45.25|42.61|44.99|42.35|45.3|42.66|44.86|42.22|0
1716855600000|2024-05-28 00:20:00|44.95|42.31|45.12|42.48|45.16|42.52|44.9|42.26|0
1716855900000|2024-05-28 00:25:00|45.16|42.52|45.16|42.52|45.21|42.57|45.12|42.48|0
1716856200000|2024-05-28 00:30:00|45.2|42.56|46.45|43.81|46.47|43.83|45.12|42.48|0
1716856500000|2024-05-28 00:35:00|46.47|43.83|46.29|43.65|46.47|43.83|46.18|43.54|0
1716856800000|2024-05-28 00:40:00|46.24|43.6|46.33|43.69|46.33|43.69|46.2|43.56|0
1716857100000|2024-05-28 00:45:00|46.37|43.73|46.51|43.87|46.51|43.87|46.35|43.71|0
1716857400000|2024-05-28 00:50:00|46.55|43.91|46.33|43.69|46.55|43.91|46.33|43.69|0
1716857700000|2024-05-28 00:55:00|46.37|43.73|46.37|43.73|46.37|43.73|46.28|43.64|0
1716858000000|2024-05-28 01:00:00|46.39|43.75|46.15|43.51|46.41|43.77|46.1|43.46|0
1716858300000|2024-05-28 01:05:00|46.13|43.49|46.1|43.46|46.15|43.51|46.06|43.42|0
1716858600000|2024-05-28 01:10:00|46.14|43.5|46.23|43.59|46.28|43.64|46.14|43.5|0
1716858900000|2024-05-28 01:15:00|46.19|43.55|46.27|43.63|46.45|43.81|46.19|43.55|0
1716859200000|2024-05-28 01:20:00|46.23|43.59|46.18|43.54|46.27|43.63|46.14|43.5|0
1716859500000|2024-05-28 01:25:00|46.23|43.59|46.14|43.5|46.23|43.59|46.09|43.45|0
1716859800000|2024-05-28 01:30:00|46.09|43.45|45.83|43.19|46.09|43.45|45.79|43.15|0
1716860100000|2024-05-28 01:35:00|45.87|43.23|45.96|43.32|46.05|43.41|45.83|43.19|0
1716860400000|2024-05-28 01:40:00|45.98|43.34|46.09|43.45|46.13|43.49|45.87|43.23|0
1716860700000|2024-05-28 01:45:00|46.04|43.4|45.82|43.18|46.09|43.45|45.82|43.18|0
1716861000000|2024-05-28 01:50:00|45.85|43.21|45.8|43.16|45.87|43.23|45.78|43.14|0
1716861300000|2024-05-28 01:55:00|45.82|43.18|45.86|43.22|45.91|43.27|45.82|43.18|0
1716861600000|2024-05-28 02:00:00|45.82|43.18|45.75|43.11|45.86|43.22|45.73|43.09|0
1716861900000|2024-05-28 02:05:00|45.77|43.13|45.86|43.22|45.9|43.26|45.77|43.13|0
1716862200000|2024-05-28 02:10:00|45.82|43.18|45.73|43.09|45.9|43.26|45.73|43.09|0
1716862500000|2024-05-28 02:15:00|45.68|43.04|45.77|43.13|45.81|43.17|45.68|43.04|0
1716862800000|2024-05-28 02:20:00|45.81|43.17|45.81|43.17|45.81|43.17|45.68|43.04|0
1716863100000|2024-05-28 02:25:00|45.79|43.15|45.85|43.21|45.85|43.21|45.72|43.08|0
1716863400000|2024-05-28 02:30:00|45.9|43.26|45.9|43.26|45.94|43.3|45.85|43.21|0
1716863700000|2024-05-28 02:35:00|45.89|43.25|45.81|43.17|45.94|43.3|45.81|43.17|0
1716864000000|2024-05-28 02:40:00|45.83|43.19|45.85|43.21|45.85|43.21|45.76|43.12|0
1716864300000|2024-05-28 02:45:00|45.8|43.16|45.8|43.16|45.89|43.25|45.8|43.16|0
1716864600000|2024-05-28 02:50:00|45.78|43.14|45.74|43.1|45.8|43.16|45.71|43.07|0
1716864900000|2024-05-28 02:55:00|45.71|43.07|45.71|43.07|45.76|43.12|45.67|43.03|0
1716865200000|2024-05-28 03:00:00|45.76|43.12|45.8|43.16|45.8|43.16|45.75|43.11|0
1716865500000|2024-05-28 03:05:00|45.75|43.11|45.62|42.98|45.8|43.16|45.62|42.98|0
1716865800000|2024-05-28 03:10:00|45.58|42.94|45.53|42.89|45.58|42.94|45.53|42.89|0
1716866100000|2024-05-28 03:15:00|45.49|42.85|45.57|42.93|45.57|42.93|45.44|42.8|0
1716866400000|2024-05-28 03:20:00|45.62|42.98|45.48|42.84|45.62|42.98|45.48|42.84|0
1716866700000|2024-05-28 03:25:00|45.53|42.89|45.53|42.89|45.57|42.93|45.48|42.84|0
1716867000000|2024-05-28 03:30:00|45.48|42.84|45.39|42.75|45.53|42.89|45.35|42.71|0
1716867300000|2024-05-28 03:35:00|45.44|42.8|45.39|42.75|45.44|42.8|45.35|42.71|0
1716867600000|2024-05-28 03:40:00|45.41|42.77|45.35|42.71|45.44|42.8|45.35|42.71|0
1716867900000|2024-05-28 03:45:00|45.3|42.66|45.39|42.75|45.39|42.75|45.3|42.66|0
1716868200000|2024-05-28 03:50:00|45.37|42.73|45.34|42.7|45.37|42.73|45.34|42.7|0
1716868500000|2024-05-28 03:55:00|45.39|42.75|45.39|42.75|45.43|42.79|45.39|42.75|0
1716868800000|2024-05-28 04:00:00|45.34|42.7|45.38|42.74|45.38|42.74|45.34|42.7|0
1716869100000|2024-05-28 04:05:00|45.41|42.77|45.38|42.74|45.41|42.77|45.38|42.74|0
1716869400000|2024-05-28 04:10:00|45.34|42.7|45.38|42.74|45.38|42.74|45.34|42.7|0
1716869700000|2024-05-28 04:15:00|45.34|42.7|45.29|42.65|45.34|42.7|45.29|42.65|0
1716870000000|2024-05-28 04:20:00|45.33|42.69|45.25|42.61|45.33|42.69|45.25|42.61|0
1716870300000|2024-05-28 04:25:00|45.29|42.65|45.33|42.69|45.33|42.69|45.29|42.65|0
1716870600000|2024-05-28 04:30:00|45.29|42.65|45.33|42.69|45.37|42.73|45.2|42.56|0
1716870900000|2024-05-28 04:35:00|45.29|42.65|45.28|42.64|45.37|42.73|45.28|42.64|0
1716871200000|2024-05-28 04:40:00|45.33|42.69|45.41|42.77|45.41|42.77|45.33|42.69|0
1716871500000|2024-05-28 04:45:00|45.46|42.82|45.45|42.81|45.46|42.82|45.37|42.73|0
1716871800000|2024-05-28 04:50:00|45.5|42.86|45.5|42.86|45.54|42.9|45.45|42.81|0
1716872100000|2024-05-28 04:55:00|45.54|42.9|45.63|42.99|45.63|42.99|45.54|42.9|0
1716872400000|2024-05-28 05:00:00|45.58|42.94|45.62|42.98|45.71|43.07|45.58|42.94|0
1716872700000|2024-05-28 05:05:00|45.67|43.03|45.62|42.98|45.67|43.03|45.58|42.94|0
1716873000000|2024-05-28 05:10:00|45.58|42.94|45.58|42.94|45.62|42.98|45.53|42.89|0
1716873300000|2024-05-28 05:15:00|45.62|42.98|45.71|43.07|45.71|43.07|45.53|42.89|0
1716873600000|2024-05-28 05:20:00|45.66|43.02|45.57|42.93|45.66|43.02|45.57|42.93|0
1716873900000|2024-05-28 05:25:00|45.62|42.98|45.61|42.97|45.64|43|45.57|42.93|0
1716874200000|2024-05-28 05:30:00|45.66|43.02|45.74|43.1|45.83|43.19|45.61|42.97|0
1716874500000|2024-05-28 05:35:00|45.7|43.06|45.7|43.06|45.83|43.19|45.7|43.06|0
1716874800000|2024-05-28 05:40:00|45.66|43.02|45.48|42.84|45.74|43.1|45.48|42.84|0
1716875100000|2024-05-28 05:45:00|45.52|42.88|45.52|42.88|45.52|42.88|45.43|42.79|0
1716875400000|2024-05-28 05:50:00|45.48|42.84|45.39|42.75|45.5|42.86|45.39|42.75|0
1716875700000|2024-05-28 05:55:00|45.34|42.7|45.47|42.83|45.47|42.83|45.34|42.7|0
1716876000000|2024-05-28 06:00:00|45.5|42.86|45.65|43.01|45.95|43.31|45.47|42.83|0
1716876300000|2024-05-28 06:05:00|45.69|43.05|45.91|43.27|45.95|43.31|45.69|43.05|0
1716876600000|2024-05-28 06:10:00|45.89|43.25|45.71|43.07|45.91|43.27|45.69|43.05|0
1716876900000|2024-05-28 06:15:00|45.73|43.09|45.82|43.18|45.86|43.22|45.64|43|0
1716877200000|2024-05-28 06:20:00|45.77|43.13|45.68|43.04|45.82|43.18|45.68|43.04|0
1716877500000|2024-05-28 06:25:00|45.66|43.02|45.72|43.08|45.81|43.17|45.64|43|0
1716877800000|2024-05-28 06:30:00|45.68|43.04|45.5|42.86|45.72|43.08|45.46|42.82|0
1716878100000|2024-05-28 06:35:00|45.46|42.82|45.24|42.6|45.46|42.82|45.11|42.47|0
1716878400000|2024-05-28 06:40:00|45.2|42.56|45.2|42.56|45.28|42.64|45.11|42.47|0
1716878700000|2024-05-28 06:45:00|45.24|42.6|45.11|42.47|45.24|42.6|45.07|42.43|0
1716879000000|2024-05-28 06:50:00|45.13|42.49|45.06|42.42|45.15|42.51|45.06|42.42|0
1716879300000|2024-05-28 06:55:00|45.11|42.47|45.06|42.42|45.11|42.47|44.98|42.34|0
1716879600000|2024-05-28 07:00:00|45.02|42.38|44.58|42.38|45.02|42.47|44.45|42.21|0
1716879900000|2024-05-28 07:05:00|44.6|42.4|44.75|42.55|44.88|42.68|44.58|42.38|0
1716880200000|2024-05-28 07:10:00|44.71|42.51|45.4|43.2|45.45|43.25|44.58|42.38|0
1716880500000|2024-05-28 07:15:00|45.45|43.25|45.49|43.29|45.6|43.4|45.4|43.2|0
1716880800000|2024-05-28 07:20:00|45.53|43.33|45.35|43.15|45.69|43.49|45.31|43.11|0
1716881100000|2024-05-28 07:25:00|44.97|42.77|44.88|42.68|45.03|42.83|44.83|42.63|0
1716881400000|2024-05-28 07:30:00|44.92|42.72|45.01|42.81|45.01|42.81|44.75|42.55|0
1716881700000|2024-05-28 07:35:00|44.96|42.76|44.74|42.54|45.01|42.81|44.57|42.37|0
1716882000000|2024-05-28 07:40:00|44.7|42.5|44.7|42.5|44.92|42.72|44.66|42.46|0
1716882300000|2024-05-28 07:45:00|44.66|42.46|44.65|42.45|44.83|42.63|44.61|42.41|0
1716882600000|2024-05-28 07:50:00|44.7|42.5|44.91|42.71|44.91|42.71|44.61|42.41|0
1716882900000|2024-05-28 07:55:00|44.95|42.75|44.82|42.62|45|42.8|44.74|42.54|0
1716883200000|2024-05-28 08:00:00|44.87|42.67|44.35|42.15|44.87|42.67|44.35|42.15|0
1716883500000|2024-05-28 08:05:00|44.39|42.19|44.17|41.97|44.48|42.28|44.09|41.89|0
1716883800000|2024-05-28 08:10:00|44.22|42.02|43.66|41.46|44.22|42.02|43.62|41.42|0
1716884100000|2024-05-28 08:15:00|43.62|41.42|43.62|41.42|43.74|41.54|43.28|41.08|0
1716884400000|2024-05-28 08:20:00|43.66|41.46|43.53|41.33|43.74|41.54|43.53|41.33|0
1716884700000|2024-05-28 08:25:00|43.49|41.29|43.61|41.41|43.7|41.5|43.45|41.25|0
1716885000000|2024-05-28 08:30:00|43.66|41.46|43.32|41.12|43.66|41.46|43.32|41.12|0
1716885300000|2024-05-28 08:35:00|43.27|41.07|43.36|41.16|43.48|41.28|43.27|41.07|0
1716885600000|2024-05-28 08:40:00|43.31|41.11|43.31|41.11|43.36|41.16|43.15|40.95|0
1716885900000|2024-05-28 08:45:00|43.35|41.15|43.14|40.94|43.59|41.39|43.1|40.9|0
1716886200000|2024-05-28 08:50:00|43.1|40.9|43.31|41.11|43.31|41.11|43.1|40.9|0
1716886500000|2024-05-28 08:55:00|43.35|41.15|43.27|41.07|43.39|41.19|43.22|41.02|0
1716886800000|2024-05-28 09:00:00|43.22|41.02|43.35|41.15|43.39|41.19|43.14|40.94|0
1716887100000|2024-05-28 09:05:00|43.31|41.11|43.43|41.23|43.52|41.32|43.31|41.11|0
1716887400000|2024-05-28 09:10:00|43.39|41.19|43.51|41.31|43.51|41.31|43.3|41.1|0
1716887700000|2024-05-28 09:15:00|43.47|41.27|43.45|41.25|43.51|41.31|43.3|41.1|0
1716888000000|2024-05-28 09:20:00|43.47|41.27|43.17|40.97|43.47|41.27|43.17|40.97|0
1716888300000|2024-05-28 09:25:00|43.13|40.93|43.42|41.22|43.47|41.27|43.13|40.93|0
1716888600000|2024-05-28 09:30:00|43.47|41.27|43.51|41.31|43.59|41.39|43.42|41.22|0
1716888900000|2024-05-28 09:35:00|43.55|41.35|43.46|41.26|43.55|41.35|43.42|41.22|0
1716889200000|2024-05-28 09:40:00|43.42|41.22|43.42|41.22|43.46|41.26|43.25|41.05|0
1716889500000|2024-05-28 09:45:00|43.38|41.18|43.33|41.13|43.38|41.18|43.25|41.05|0
1716889800000|2024-05-28 09:50:00|43.29|41.09|43.2|41|43.29|41.09|43.14|40.94|0
1716890100000|2024-05-28 09:55:00|43.25|41.05|43.37|41.17|43.37|41.17|43.2|41|0
1716890400000|2024-05-28 10:00:00|43.41|41.21|43.5|41.3|43.54|41.34|43.37|41.17|0
1716890700000|2024-05-28 10:05:00|43.54|41.34|43.49|41.29|43.58|41.38|43.41|41.21|0
1716891000000|2024-05-28 10:10:00|43.47|41.27|43.58|41.38|43.66|41.46|43.45|41.25|0
1716891300000|2024-05-28 10:15:00|43.54|41.34|44.04|41.84|44.04|41.84|43.49|41.29|0
1716891600000|2024-05-28 10:20:00|44.09|41.89|44.9|42.7|45.08|42.88|44|41.8|0
1716891900000|2024-05-28 10:25:00|44.99|42.79|45.42|43.22|45.42|43.22|44.86|42.66|0
1716892200000|2024-05-28 10:30:00|45.38|43.18|44.9|42.7|45.47|43.27|44.86|42.66|0
1716892500000|2024-05-28 10:35:00|44.94|42.74|44.98|42.78|45.03|42.83|44.81|42.61|0
1716892800000|2024-05-28 10:40:00|44.9|42.7|44.81|42.61|44.9|42.7|44.68|42.48|0
1716893100000|2024-05-28 10:45:00|44.85|42.65|45.24|43.04|45.37|43.17|44.77|42.57|0
1716893400000|2024-05-28 10:50:00|45.29|43.09|45.07|42.87|45.29|43.09|44.94|42.74|0
1716893700000|2024-05-28 10:55:00|45.11|42.91|45.06|42.86|45.28|43.08|45.02|42.82|0
1716894000000|2024-05-28 11:00:00|45.11|42.91|45.02|42.82|45.41|43.21|44.98|42.78|0
1716894300000|2024-05-28 11:05:00|45.06|42.86|44.95|42.75|45.1|42.9|44.84|42.64|0
1716894600000|2024-05-28 11:10:00|44.97|42.77|44.67|42.47|45.1|42.9|44.63|42.43|0
1716894900000|2024-05-28 11:15:00|44.63|42.43|44.93|42.73|44.97|42.77|44.58|42.38|0
1716895200000|2024-05-28 11:20:00|44.88|42.68|45.19|42.99|45.32|43.12|44.88|42.68|0
1716895500000|2024-05-28 11:25:00|45.14|42.94|44.97|42.77|45.23|43.03|44.97|42.77|0
1716895800000|2024-05-28 11:30:00|44.92|42.72|45.01|42.81|45.27|43.07|44.84|42.64|0
1716896100000|2024-05-28 11:35:00|44.99|42.79|44.96|42.76|45.1|42.9|44.96|42.76|0
1716896400000|2024-05-28 11:40:00|44.92|42.72|45.05|42.85|45.05|42.85|44.75|42.55|0
1716896700000|2024-05-28 11:45:00|45|42.8|44.87|42.67|45.18|42.98|44.87|42.67|0
1716897000000|2024-05-28 11:50:00|44.83|42.63|44.78|42.58|44.92|42.72|44.61|42.41|0
1716897300000|2024-05-28 11:55:00|44.74|42.54|44.78|42.58|44.83|42.63|44.74|42.54|0
1716897600000|2024-05-28 12:00:00|44.74|42.54|44.91|42.71|45|42.8|44.61|42.41|0
1716897900000|2024-05-28 12:05:00|44.82|42.62|44.39|42.19|44.82|42.62|44.39|42.19|0
1716898200000|2024-05-28 12:10:00|44.41|42.21|44.39|42.19|44.43|42.23|44.28|42.08|0
1716898500000|2024-05-28 12:15:00|44.35|42.15|44.82|42.62|44.86|42.66|44.35|42.15|0
1716898800000|2024-05-28 12:20:00|44.8|42.6|44.6|42.4|44.8|42.6|44.6|42.4|0
1716899100000|2024-05-28 12:25:00|44.56|42.36|44.64|42.44|44.69|42.49|44.38|42.18|0
1716899400000|2024-05-28 12:30:00|44.6|42.4|44.68|42.48|44.81|42.61|44.51|42.31|0
1716899700000|2024-05-28 12:35:00|44.64|42.44|44.42|42.22|44.68|42.48|44.38|42.18|0
1716900000000|2024-05-28 12:40:00|44.47|42.27|45.07|42.87|45.11|42.91|44.4|42.2|0
1716900300000|2024-05-28 12:45:00|45.11|42.91|45.11|42.91|45.51|43.31|45.03|42.83|0
1716900600000|2024-05-28 12:50:00|45.07|42.87|44.68|42.48|45.11|42.91|44.5|42.3|0
1716900900000|2024-05-28 12:55:00|44.72|42.52|44.68|42.48|44.85|42.65|44.55|42.35|0
1716901200000|2024-05-28 13:00:00|44.76|42.56|45.37|43.17|45.37|43.17|44.63|42.43|0
1716901500000|2024-05-28 13:05:00|45.33|43.13|45.06|42.86|45.41|43.21|44.98|42.78|0
1716901800000|2024-05-28 13:10:00|45.11|42.91|44.8|42.6|45.19|42.99|44.71|42.51|0
1716902100000|2024-05-28 13:15:00|44.76|42.56|44.58|42.38|44.84|42.64|44.58|42.38|0
1716902400000|2024-05-28 13:20:00|44.62|42.42|44.54|42.34|44.8|42.6|44.45|42.25|0
1716902700000|2024-05-28 13:25:00|44.49|42.29|44.79|42.59|44.97|42.77|44.45|42.25|0
1716903000000|2024-05-28 13:30:00|44.71|42.51|44.62|42.42|44.97|42.77|44.36|42.16|0
1716903300000|2024-05-28 13:35:00|44.49|42.29|44.83|42.63|45.27|43.07|44.45|42.25|0
1716903600000|2024-05-28 13:40:00|44.79|42.59|45.36|43.16|45.36|43.16|44.66|42.46|0
1716903900000|2024-05-28 13:45:00|45.4|43.2|46.01|43.81|46.24|44.04|45.36|43.16|0
1716904200000|2024-05-28 13:50:00|46.06|43.86|46.1|43.9|46.24|44.04|45.75|43.55|0
1716904500000|2024-05-28 13:55:00|46.15|43.95|46.44|44.24|46.68|44.48|46.01|43.81|0
1716904800000|2024-05-28 14:00:00|46.39|44.19|45.67|43.47|46.86|44.66|45.5|43.3|0
1716905100000|2024-05-28 14:05:00|45.72|43.52|45.54|43.34|45.94|43.74|45.54|43.34|0
1716905400000|2024-05-28 14:10:00|45.63|43.43|46.07|43.87|46.07|43.87|45.54|43.34|0
1716905700000|2024-05-28 14:15:00|46.02|43.82|46.07|43.87|46.29|44.09|45.72|43.52|0
1716906000000|2024-05-28 14:20:00|46.12|43.92|46.07|43.87|46.88|44.68|46.03|43.83|0
1716906300000|2024-05-28 14:25:00|46.12|43.92|46.2|44|46.52|44.32|46.03|43.83|0
1716906600000|2024-05-28 14:30:00|46.25|44.05|46.2|44|46.43|44.23|45.8|43.6|0
1716906900000|2024-05-28 14:35:00|46.29|44.09|46.82|44.62|46.87|44.67|46.11|43.91|0
1716907200000|2024-05-28 14:40:00|46.87|44.67|45.84|43.64|46.91|44.71|45.8|43.6|0
1716907500000|2024-05-28 14:45:00|45.89|43.69|45.53|43.33|45.93|43.73|45.36|43.16|0
1716907800000|2024-05-28 14:50:00|45.45|43.25|45.71|43.51|45.75|43.55|45.23|43.03|0
1716908100000|2024-05-28 14:55:00|45.75|43.55|45.57|43.37|45.84|43.64|45.49|43.29|0
1716908400000|2024-05-28 15:00:00|45.53|43.33|46.37|44.17|46.41|44.21|45.49|43.29|0
1716908700000|2024-05-28 15:05:00|46.41|44.21|46.28|44.08|46.5|44.3|46.1|43.9|0
1716909000000|2024-05-28 15:10:00|46.32|44.12|45.83|43.63|46.37|44.17|45.66|43.46|0
1716909300000|2024-05-28 15:15:00|45.88|43.68|45.88|43.68|46.23|44.03|45.83|43.63|0
1716909600000|2024-05-28 15:20:00|45.83|43.63|45.65|43.45|45.92|43.72|45.65|43.45|0
1716909900000|2024-05-28 15:25:00|45.7|43.5|45.65|43.45|45.78|43.58|45.65|43.45|0
1716910200000|2024-05-28 15:30:00|45.56|43.36|45.87|43.67|46|43.8|45.34|43.14|0
1716910500000|2024-05-28 15:35:00|45.91|43.71|45.69|43.49|46|43.8|45.6|43.4|0
1716910800000|2024-05-28 15:40:00|45.74|43.54|45.51|43.31|45.74|43.54|45.34|43.14|0
1716911100000|2024-05-28 15:45:00|45.56|43.36|45.51|43.31|45.64|43.44|45.29|43.09|0
1716911400000|2024-05-28 15:50:00|45.56|43.36|45.47|43.27|45.6|43.4|45.34|43.14|0
1716911700000|2024-05-28 15:55:00|45.42|43.22|45.38|43.18|45.55|43.35|45.29|43.09|0
1716912000000|2024-05-28 16:00:00|45.42|43.22|45.6|43.4|45.6|43.4|45.16|42.96|0
1716912300000|2024-05-28 16:05:00|45.55|43.35|45.55|43.35|45.81|43.61|45.51|43.31|0
1716912600000|2024-05-28 16:10:00|45.51|43.31|44.89|42.69|45.59|43.39|44.89|42.69|0
1716912900000|2024-05-28 16:15:00|44.94|42.74|45.63|43.43|45.77|43.57|44.94|42.74|0
1716913200000|2024-05-28 16:20:00|45.68|43.48|45.54|43.34|45.85|43.65|45.46|43.26|0
1716913500000|2024-05-28 16:25:00|45.59|43.39|45.76|43.56|46.03|43.83|45.59|43.39|0
1716913800000|2024-05-28 16:30:00|45.81|43.61|45.72|43.52|46.07|43.87|45.63|43.43|0
1716914100000|2024-05-28 16:35:00|45.67|43.47|45.19|42.99|45.76|43.56|45.19|42.99|0
1716914400000|2024-05-28 16:40:00|45.23|43.03|45.19|42.99|45.32|43.12|45.01|42.81|0
1716914700000|2024-05-28 16:45:00|45.14|42.94|45.4|43.2|45.62|43.42|45.01|42.81|0
1716915000000|2024-05-28 16:50:00|45.36|43.16|45.27|43.07|45.45|43.25|45.05|42.85|0
1716915300000|2024-05-28 16:55:00|45.31|43.11|45.8|43.6|45.93|43.73|45.31|43.11|0
1716915600000|2024-05-28 17:00:00|45.84|43.64|46.68|44.48|46.86|44.66|45.53|43.33|0
1716915900000|2024-05-28 17:05:00|46.64|44.44|45.84|43.64|46.73|44.53|45.79|43.59|0
1716916200000|2024-05-28 17:10:00|45.88|43.68|45.75|43.55|45.97|43.77|45.62|43.42|0
1716916500000|2024-05-28 17:15:00|45.79|43.59|45.79|43.59|46.19|43.99|45.74|43.54|0
1716916800000|2024-05-28 17:20:00|45.83|43.63|46.1|43.9|46.23|44.03|45.74|43.54|0
1716917100000|2024-05-28 17:25:00|46.14|43.94|46.32|44.12|46.36|44.16|46.05|43.85|0
1716917400000|2024-05-28 17:30:00|46.27|44.07|45.83|43.63|46.63|44.43|45.83|43.63|0
1716917700000|2024-05-28 17:35:00|45.87|43.67|45.74|43.54|45.96|43.76|45.65|43.45|0
1716918000000|2024-05-28 17:40:00|45.78|43.58|46.04|43.84|46.22|44.02|45.74|43.54|0
1716918300000|2024-05-28 17:45:00|46.09|43.89|46.98|44.78|47.03|44.83|46.09|43.89|0
1716918600000|2024-05-28 17:50:00|47.03|44.83|47.61|45.41|48.03|45.83|46.89|44.69|0
1716918900000|2024-05-28 17:55:00|47.66|45.46|47.57|45.37|47.84|45.64|47.34|45.14|0
1716919200000|2024-05-28 18:00:00|47.61|45.41|46.98|44.78|47.93|45.73|46.98|44.78|0
1716919500000|2024-05-28 18:05:00|47.02|44.82|46.84|44.64|47.16|44.96|46.75|44.55|0
1716919800000|2024-05-28 18:10:00|46.93|44.73|46.93|44.73|47.11|44.91|46.57|44.37|0
1716920100000|2024-05-28 18:15:00|46.88|44.68|47.29|45.09|47.51|45.31|46.88|44.68|0
1716920400000|2024-05-28 18:20:00|47.24|45.04|47.88|45.68|48.02|45.82|47.24|45.04|0
1716920700000|2024-05-28 18:25:00|47.92|45.72|48.43|46.23|48.61|46.41|47.74|45.54|0
1716921000000|2024-05-28 18:30:00|48.47|46.27|50.09|47.89|50.14|47.94|48.47|46.27|0
1716921300000|2024-05-28 18:35:00|50.19|47.99|49.72|47.52|51.14|48.94|48.05|45.85|0
1716921600000|2024-05-28 18:40:00|49.77|47.57|49.48|47.28|49.77|47.57|48.87|46.67|0
1716921900000|2024-05-28 18:45:00|49.39|47.19|49.29|47.09|49.91|47.71|49.2|47|0
1716922200000|2024-05-28 18:50:00|49.34|47.14|49.72|47.52|50.15|47.95|49.29|47.09|0
1716922500000|2024-05-28 18:55:00|49.58|47.38|48.5|46.3|49.63|47.43|48.41|46.21|0
1716922800000|2024-05-28 19:00:00|48.55|46.35|48.73|46.53|48.87|46.67|48.18|45.98|0
1716923100000|2024-05-28 19:05:00|48.83|46.63|48.08|45.88|48.83|46.63|48.04|45.84|0
1716923400000|2024-05-28 19:10:00|48.04|45.84|48.45|46.25|48.73|46.53|48.04|45.84|0
1716923700000|2024-05-28 19:15:00|48.59|46.39|48.13|45.93|48.82|46.62|48.03|45.83|0
1716924000000|2024-05-28 19:20:00|48.17|45.97|47.9|45.7|48.49|46.29|47.9|45.7|0
1716924300000|2024-05-28 19:25:00|47.62|45.42|48.4|46.2|48.45|46.25|47.21|45.01|0
1716924600000|2024-05-28 19:30:00|48.35|46.15|47.39|45.19|48.45|46.25|47.16|44.96|0
1716924900000|2024-05-28 19:35:00|47.53|45.33|46.69|44.49|47.66|45.46|46.69|44.49|0
1716925200000|2024-05-28 19:40:00|46.73|44.53|47.09|44.89|47.09|44.89|46.59|44.39|0
1716925500000|2024-05-28 19:45:00|47|44.8|47.27|45.07|47.27|45.07|46.68|44.48|0
1716925800000|2024-05-28 19:50:00|46.95|44.75|47.34|45.14|48.41|46.21|46.41|44.21|0
1716926100000|2024-05-28 19:55:00|47.16|44.96|45.87|43.67|47.39|45.19|45.87|43.67|0
1716926400000|2024-05-28 20:00:00|45.65|43.45|45.96|43.76|46.04|43.84|45|42.8|0
1716926700000|2024-05-28 20:05:00|46.04|43.84|46.17|43.97|46.22|44.02|45.96|43.76|0
1716927000000|2024-05-28 20:10:00|46.13|43.93|46.44|44.24|46.44|44.24|46.09|43.89|0
1716927300000|2024-05-28 20:15:00|46.49|44.09|46.23|43.83|46.49|44.09|46.14|43.74|0
1716927600000|2024-05-28 20:20:00|46.18|43.78|46.14|43.74|46.27|43.87|46.14|43.74|0
1716927900000|2024-05-28 20:25:00|46.22|43.82|46.14|43.74|46.27|43.87|46.14|43.74|0
1716928200000|2024-05-28 20:30:00|46.13|43.73|46.13|43.73|46.13|43.73|46.05|43.65|0
1716928500000|2024-05-28 20:35:00|46.18|43.78|46.22|43.82|46.22|43.82|46.18|43.78|0
1716928800000|2024-05-28 20:40:00|46.26|43.86|46.17|43.77|46.31|43.91|46.17|43.77|0
1716929100000|2024-05-28 20:45:00|46.22|43.82|46.17|43.77|46.22|43.82|46.09|43.69|0
1716929400000|2024-05-28 20:50:00|46.22|43.82|46.26|43.86|46.26|43.86|46.21|43.81|0
1716929700000|2024-05-28 20:55:00|46.3|43.9|46.24|43.84|46.3|43.9|46.17|43.77|0
1716930000000|2024-05-28 21:00:00|46.19|43.79|46.23|43.83|46.23|43.83|46.12|43.72|0
1716930300000|2024-05-28 21:05:00|46.24|43.84|46.36|43.96|46.36|43.96|46.24|43.84|0
1716930600000|2024-05-28 21:10:00|46.35|43.95|46.39|43.99|46.43|44.03|46.32|43.92|0
1716930900000|2024-05-28 21:15:00|46.32|43.92|46.17|43.77|46.35|43.95|46.17|43.77|0
1716931200000|2024-05-28 21:20:00|46.16|43.76|46.16|43.76|46.17|43.77|46.16|43.76|0
1716931500000|2024-05-28 21:25:00|46.17|43.77|46.23|43.83|46.23|43.83|46.16|43.76|0
1716931800000|2024-05-28 21:30:00|46.22|43.82|46.18|43.78|46.22|43.82|46.18|43.78|0
1716932100000|2024-05-28 21:35:00|46.17|43.77|46.16|43.76|46.17|43.77|46.16|43.76|0
1716932700000|2024-05-28 21:45:00|46.19|43.79|46.33|43.93|46.33|43.93|46.17|43.77|0
1716933000000|2024-05-28 21:50:00|46.32|43.92|46.31|43.91|46.32|43.92|46.3|43.9|0
1716933300000|2024-05-28 21:55:00|46.38|43.98|46.3|43.9|46.38|43.98|46.29|43.89|0
1716933600000|2024-05-28 22:00:00|46.35|43.95|46.81|44.41|46.81|44.41|46.32|43.92|0
1716933900000|2024-05-28 22:05:00|46.77|44.37|46.72|44.32|46.86|44.46|46.72|44.32|0
1716934200000|2024-05-28 22:10:00|46.77|44.37|46.76|44.36|46.77|44.37|46.72|44.32|0
1716934500000|2024-05-28 22:15:00|46.81|44.41|46.76|44.36|46.85|44.45|46.76|44.36|0
1716934800000|2024-05-28 22:20:00|46.81|44.41|46.85|44.45|46.85|44.45|46.81|44.41|0
1716935100000|2024-05-28 22:25:00|46.89|44.49|46.8|44.4|46.92|44.52|46.8|44.4|0
1716935400000|2024-05-28 22:30:00|46.85|44.45|46.85|44.45|46.85|44.45|46.8|44.4|0
1716935700000|2024-05-28 22:35:00|46.8|44.4|46.75|44.35|46.82|44.42|46.75|44.35|0
1716936000000|2024-05-28 22:40:00|46.71|44.31|46.75|44.35|46.8|44.4|46.71|44.31|0
1716936300000|2024-05-28 22:45:00|46.71|44.31|46.66|44.26|46.71|44.31|46.66|44.26|0
1716936600000|2024-05-28 22:50:00|46.62|44.22|46.62|44.22|46.62|44.22|46.62|44.22|0
1716936900000|2024-05-28 22:55:00|46.66|44.26|46.61|44.21|46.66|44.26|46.61|44.21|0
1716937200000|2024-05-28 23:00:00|46.66|44.26|46.61|44.21|46.66|44.26|46.57|44.17|0
1716937500000|2024-05-28 23:05:00|46.63|44.23|46.65|44.25|46.66|44.26|46.61|44.21|0
1716937800000|2024-05-28 23:10:00|46.7|44.3|46.7|44.3|46.7|44.3|46.7|44.3|0
1716938100000|2024-05-28 23:15:00|46.74|44.34|46.65|44.25|46.74|44.34|46.65|44.25|0
1716938400000|2024-05-28 23:20:00|46.61|44.21|46.58|44.18|46.61|44.21|46.56|44.16|0
1716938700000|2024-05-28 23:25:00|46.6|44.2|46.65|44.25|46.65|44.25|46.56|44.16|0
1716939000000|2024-05-28 23:30:00|46.67|44.27|46.6|44.2|46.67|44.27|46.58|44.18|0
1716939300000|2024-05-28 23:35:00|46.58|44.18|46.6|44.2|46.6|44.2|46.56|44.16|0
1716939600000|2024-05-28 23:40:00|46.64|44.24|46.64|44.24|46.64|44.24|46.6|44.2|0
1716939900000|2024-05-28 23:45:00|46.62|44.22|46.73|44.33|46.73|44.33|46.62|44.22|0
1716940200000|2024-05-28 23:50:00|46.77|44.37|47.04|44.64|47.04|44.64|46.77|44.37|0
1716940500000|2024-05-28 23:55:00|47.09|44.69|47.08|44.68|47.22|44.82|47.08|44.68|0
1716940800000|2024-05-29 00:00:00|47.04|44.64|46.97|44.57|47.13|44.73|46.9|44.5|0
1716941100000|2024-05-29 00:05:00|46.99|44.59|47.13|44.73|47.17|44.77|46.9|44.5|0
1716941400000|2024-05-29 00:10:00|47.17|44.77|47.12|44.72|47.35|44.95|47.12|44.72|0
1716941700000|2024-05-29 00:15:00|46.98|44.78|46.98|44.78|47.02|44.82|46.89|44.69|0
1716942000000|2024-05-29 00:20:00|46.93|44.73|46.98|44.78|46.98|44.78|46.89|44.69|0
1716942300000|2024-05-29 00:25:00|47.02|44.82|47.02|44.82|47.11|44.91|46.95|44.75|0
1716942600000|2024-05-29 00:30:00|46.97|44.77|47.2|45|47.24|45.04|46.97|44.77|0
1716942900000|2024-05-29 00:35:00|47.22|45.02|47.47|45.27|47.47|45.27|47.2|45|0
1716943200000|2024-05-29 00:40:00|47.51|45.31|47.76|45.56|48.04|45.84|47.47|45.27|0
1716943500000|2024-05-29 00:45:00|47.78|45.58|47.55|45.35|47.83|45.63|47.51|45.31|0
1716943800000|2024-05-29 00:50:00|47.51|45.31|48.51|46.31|48.65|46.45|47.46|45.26|0
1716944100000|2024-05-29 00:55:00|48.56|46.36|48.53|46.33|48.65|46.45|48.42|46.22|0
1716944400000|2024-05-29 01:00:00|48.51|46.31|48.6|46.4|48.65|46.45|48.42|46.22|0
1716944700000|2024-05-29 01:05:00|48.55|46.35|48.64|46.44|48.69|46.49|48.46|46.26|0
1716945000000|2024-05-29 01:10:00|48.6|46.4|48.69|46.49|48.69|46.49|48.55|46.35|0
1716945300000|2024-05-29 01:15:00|48.64|46.44|48.5|46.3|48.73|46.53|48.46|46.26|0
1716945600000|2024-05-29 01:20:00|48.55|46.35|48.46|46.26|48.73|46.53|48.46|46.26|0
1716945900000|2024-05-29 01:25:00|48.45|46.25|48.43|46.23|48.45|46.25|48.27|46.07|0
1716946200000|2024-05-29 01:30:00|48.45|46.25|48.54|46.34|48.64|46.44|48.36|46.16|0
1716946500000|2024-05-29 01:35:00|48.57|46.37|48.84|46.64|48.86|46.66|48.57|46.37|0
1716946800000|2024-05-29 01:40:00|48.82|46.62|48.77|46.57|48.96|46.76|48.72|46.52|0
1716947100000|2024-05-29 01:45:00|48.72|46.52|48.54|46.34|48.72|46.52|48.54|46.34|0
1716947400000|2024-05-29 01:50:00|48.58|46.38|48.4|46.2|48.63|46.43|48.31|46.11|0
1716947700000|2024-05-29 01:55:00|48.44|46.24|48.53|46.33|48.67|46.47|48.4|46.2|0
1716948000000|2024-05-29 02:00:00|48.56|46.36|48.62|46.42|48.67|46.47|48.49|46.29|0
1716948300000|2024-05-29 02:05:00|48.67|46.47|48.62|46.42|48.76|46.56|48.62|46.42|0
1716948600000|2024-05-29 02:10:00|48.58|46.38|48.44|46.24|48.62|46.42|48.39|46.19|0
1716948900000|2024-05-29 02:15:00|48.39|46.19|48.57|46.37|48.62|46.42|48.34|46.14|0
1716949200000|2024-05-29 02:20:00|48.6|46.4|48.57|46.37|48.62|46.42|48.48|46.28|0
1716949500000|2024-05-29 02:25:00|48.52|46.32|48.48|46.28|48.57|46.37|48.48|46.28|0
1716949800000|2024-05-29 02:30:00|48.43|46.23|48.55|46.35|48.66|46.46|48.43|46.23|0
1716950100000|2024-05-29 02:35:00|48.52|46.32|48.7|46.5|48.73|46.53|48.52|46.32|0
1716950400000|2024-05-29 02:40:00|48.66|46.46|48.89|46.69|48.93|46.73|48.66|46.46|0
1716950700000|2024-05-29 02:45:00|48.84|46.64|48.98|46.78|48.98|46.78|48.79|46.59|0
1716951000000|2024-05-29 02:50:00|49|46.8|49.07|46.87|49.19|46.99|49|46.8|0
1716951300000|2024-05-29 02:55:00|49.02|46.82|49.3|47.1|49.35|47.15|49.02|46.82|0
1716951600000|2024-05-29 03:00:00|49.25|47.05|49.3|47.1|49.39|47.19|49.25|47.05|0
1716951900000|2024-05-29 03:05:00|49.34|47.14|49.48|47.28|49.53|47.33|49.3|47.1|0
1716952200000|2024-05-29 03:10:00|49.51|47.31|49.53|47.33|49.62|47.42|49.43|47.23|0
1716952500000|2024-05-29 03:15:00|49.48|47.28|49.66|47.46|49.71|47.51|49.48|47.28|0
1716952800000|2024-05-29 03:20:00|49.81|47.61|49.71|47.51|49.81|47.61|49.62|47.42|0
1716953100000|2024-05-29 03:25:00|49.76|47.56|49.85|47.65|49.99|47.79|49.71|47.51|0
1716953400000|2024-05-29 03:30:00|49.87|47.67|49.8|47.6|49.9|47.7|49.75|47.55|0
1716953700000|2024-05-29 03:35:00|49.75|47.55|49.8|47.6|49.85|47.65|49.71|47.51|0
1716954000000|2024-05-29 03:40:00|49.85|47.65|49.84|47.64|49.89|47.69|49.8|47.6|0
1716954300000|2024-05-29 03:45:00|49.89|47.69|49.79|47.59|49.89|47.69|49.75|47.55|0
1716954600000|2024-05-29 03:50:00|49.75|47.55|49.7|47.5|49.79|47.59|49.7|47.5|0
1716954900000|2024-05-29 03:55:00|49.75|47.55|49.7|47.5|49.75|47.55|49.7|47.5|0
1716955200000|2024-05-29 04:00:00|49.74|47.54|49.74|47.54|49.74|47.54|49.7|47.5|0
1716955500000|2024-05-29 04:05:00|49.79|47.59|49.74|47.54|49.79|47.59|49.74|47.54|0
1716955800000|2024-05-29 04:10:00|49.79|47.59|49.69|47.49|49.83|47.63|49.64|47.44|0
1716956100000|2024-05-29 04:15:00|49.67|47.47|49.6|47.4|49.69|47.49|49.5|47.3|0
1716956400000|2024-05-29 04:20:00|49.57|47.37|49.5|47.3|49.6|47.4|49.41|47.21|0
1716956700000|2024-05-29 04:25:00|49.45|47.25|49.36|47.16|49.45|47.25|49.36|47.16|0
1716957000000|2024-05-29 04:30:00|49.4|47.2|49.36|47.16|49.4|47.2|49.36|47.16|0
1716957300000|2024-05-29 04:35:00|49.4|47.2|49.31|47.11|49.4|47.2|49.31|47.11|0
1716957600000|2024-05-29 04:40:00|49.26|47.06|49.31|47.11|49.31|47.11|49.26|47.06|0
1716957900000|2024-05-29 04:45:00|49.35|47.15|49.44|47.24|49.45|47.25|49.35|47.15|0
1716958200000|2024-05-29 04:50:00|49.4|47.2|49.49|47.29|49.49|47.29|49.4|47.2|0
1716958500000|2024-05-29 04:55:00|49.44|47.24|49.25|47.05|49.49|47.29|49.21|47.01|0
1716958800000|2024-05-29 05:00:00|49.21|47.01|49.35|47.15|49.37|47.17|49.21|47.01|0
1716959100000|2024-05-29 05:05:00|49.32|47.12|49.2|47|49.35|47.15|49.11|46.91|0
1716959400000|2024-05-29 05:10:00|49.25|47.05|49.34|47.14|49.34|47.14|49.25|47.05|0
1716959700000|2024-05-29 05:15:00|49.32|47.12|49.39|47.19|49.39|47.19|49.25|47.05|0
1716960000000|2024-05-29 05:20:00|49.34|47.14|49.57|47.37|49.57|47.37|49.34|47.14|0
1716960300000|2024-05-29 05:25:00|49.52|47.32|49.95|47.75|49.95|47.75|49.52|47.32|0
1716960600000|2024-05-29 05:30:00|49.9|47.7|50.23|48.03|50.8|48.6|49.9|47.7|0
1716960900000|2024-05-29 05:35:00|50.25|48.05|50.41|48.21|50.46|48.26|50.18|47.98|0
1716961200000|2024-05-29 05:40:00|50.46|48.26|50.37|48.17|50.56|48.36|50.32|48.12|0
1716961500000|2024-05-29 05:45:00|50.32|48.12|50.17|47.97|50.51|48.31|50.17|47.97|0
1716961800000|2024-05-29 05:50:00|50.25|48.05|50.41|48.21|50.46|48.26|50.17|47.97|0
1716962100000|2024-05-29 05:55:00|50.46|48.26|50.88|48.68|50.98|48.78|50.46|48.26|0
1716962400000|2024-05-29 06:00:00|50.84|48.64|50.64|48.44|51.36|49.16|50.45|48.25|0
1716962700000|2024-05-29 06:05:00|50.69|48.49|50.74|48.54|50.93|48.73|50.59|48.39|0
1716963000000|2024-05-29 06:10:00|50.69|48.49|50.73|48.53|50.83|48.63|50.59|48.39|0
1716963300000|2024-05-29 06:15:00|50.78|48.58|50.71|48.51|50.83|48.63|50.59|48.39|0
1716963600000|2024-05-29 06:20:00|50.73|48.53|50.59|48.39|50.78|48.58|50.54|48.34|0
1716963900000|2024-05-29 06:25:00|50.54|48.34|50.25|48.05|50.54|48.34|50.21|48.01|0
1716964200000|2024-05-29 06:30:00|50.23|48.03|49.92|47.72|50.4|48.2|49.92|47.72|0
1716964500000|2024-05-29 06:35:00|49.87|47.67|50.01|47.81|50.16|47.96|49.87|47.67|0
1716964800000|2024-05-29 06:40:00|49.99|47.79|50.15|47.95|50.25|48.05|49.92|47.72|0
1716965100000|2024-05-29 06:45:00|50.2|48|49.99|47.79|50.2|48|49.92|47.72|0
1716965400000|2024-05-29 06:50:00|49.96|47.76|50.01|47.81|50.03|47.83|49.82|47.62|0
1716965700000|2024-05-29 06:55:00|49.96|47.76|50.08|47.88|50.15|47.95|49.94|47.74|0
1716966000000|2024-05-29 07:00:00|50.1|47.9|49.96|47.76|50.1|47.9|49.82|47.62|0
1716966300000|2024-05-29 07:05:00|49.98|47.78|50.57|48.37|50.71|48.51|49.86|47.66|0
1716966600000|2024-05-29 07:10:00|50.62|48.42|50|47.8|50.81|48.61|49.93|47.73|0
1716966900000|2024-05-29 07:15:00|49.91|47.71|49.72|47.52|49.95|47.75|49.67|47.47|0
1716967200000|2024-05-29 07:20:00|49.76|47.56|49.9|47.7|49.9|47.7|49.72|47.52|0
1716967500000|2024-05-29 07:25:00|49.95|47.75|50.42|48.22|50.56|48.36|49.86|47.66|0
1716967800000|2024-05-29 07:30:00|50.47|48.27|51.47|49.27|51.57|49.37|50.47|48.27|0
1716968100000|2024-05-29 07:35:00|51.52|49.32|51.28|49.08|51.55|49.35|51.13|48.93|0
1716968400000|2024-05-29 07:40:00|51.23|49.03|52.23|50.03|52.48|50.28|51.09|48.89|0
1716968700000|2024-05-29 07:45:00|52.19|49.99|52.14|49.94|52.38|50.18|51.99|49.79|0
1716969000000|2024-05-29 07:50:00|52.18|49.98|52.82|50.62|52.91|50.71|52.18|49.98|0
1716969300000|2024-05-29 07:55:00|52.77|50.57|52.72|50.52|52.77|50.57|52.43|50.23|0
1716969600000|2024-05-29 08:00:00|52.45|50.25|50.58|48.38|52.52|50.32|50.23|48.03|0
1716969900000|2024-05-29 08:05:00|50.63|48.43|51.78|49.58|51.88|49.68|50.54|48.34|0
1716970200000|2024-05-29 08:10:00|51.73|49.53|51.98|49.78|52.32|50.12|51.69|49.49|0
1716970500000|2024-05-29 08:15:00|52.02|49.82|52.02|49.82|52.17|49.97|51.59|49.39|0
1716970800000|2024-05-29 08:20:00|51.97|49.77|51.78|49.58|52.07|49.87|51.44|49.24|0
1716971100000|2024-05-29 08:25:00|51.73|49.53|51.53|49.33|51.73|49.53|51.34|49.14|0
1716971400000|2024-05-29 08:30:00|51.51|49.31|52.16|49.96|52.21|50.01|51.51|49.31|0
1716971700000|2024-05-29 08:35:00|52.11|49.91|51.68|49.48|52.11|49.91|51.63|49.43|0
1716972000000|2024-05-29 08:40:00|51.77|49.57|52.21|50.01|52.21|50.01|51.67|49.47|0
1716972300000|2024-05-29 08:45:00|52.26|50.06|52.3|50.1|52.5|50.3|52.11|49.91|0
1716972600000|2024-05-29 08:50:00|52.28|50.08|51.67|49.47|52.3|50.1|51.62|49.42|0
1716972900000|2024-05-29 08:55:00|51.62|49.42|51.86|49.66|51.91|49.71|51.38|49.18|0
1716973200000|2024-05-29 09:00:00|51.81|49.61|52.05|49.85|52.1|49.9|51.57|49.37|0
1716973500000|2024-05-29 09:05:00|52.08|49.88|52.1|49.9|52.4|50.2|52.01|49.81|0
1716973800000|2024-05-29 09:10:00|52.05|49.85|52.34|50.14|52.42|50.22|52|49.8|0
1716974100000|2024-05-29 09:15:00|52.39|50.19|52.29|50.09|52.39|50.19|51.95|49.75|0
1716974400000|2024-05-29 09:20:00|52.24|50.04|52.88|50.68|52.93|50.73|52.24|50.04|0
1716974700000|2024-05-29 09:25:00|52.98|50.78|52.73|50.53|52.98|50.78|52.54|50.34|0
1716975000000|2024-05-29 09:30:00|52.71|50.51|52.85|50.65|52.93|50.73|52.63|50.43|0
1716975300000|2024-05-29 09:35:00|52.88|50.68|52.78|50.58|53.17|50.97|52.78|50.58|0
1716975600000|2024-05-29 09:40:00|52.73|50.53|52.7|50.5|52.78|50.58|52.53|50.33|0
1716975900000|2024-05-29 09:45:00|52.73|50.53|52.72|50.52|52.87|50.67|52.58|50.38|0
1716976200000|2024-05-29 09:50:00|52.67|50.47|52.33|50.13|52.67|50.47|52.23|50.03|0
1716976500000|2024-05-29 09:55:00|52.28|50.08|52.52|50.32|52.53|50.33|52.28|50.08|0
1716976800000|2024-05-29 10:00:00|52.47|50.27|52.67|50.47|52.72|50.52|52.43|50.23|0
1716977100000|2024-05-29 10:05:00|52.62|50.42|52.42|50.22|52.67|50.47|52.23|50.03|0
1716977400000|2024-05-29 10:10:00|52.4|50.2|52.08|49.88|52.52|50.32|52.03|49.83|0
1716977700000|2024-05-29 10:15:00|52.13|49.93|51.98|49.78|52.22|50.02|51.93|49.73|0
1716978000000|2024-05-29 10:20:00|52.03|49.83|51.88|49.68|52.03|49.83|51.88|49.68|0
1716978300000|2024-05-29 10:25:00|51.93|49.73|52.17|49.97|52.22|50.02|51.93|49.73|0
1716978600000|2024-05-29 10:30:00|52.12|49.92|52.02|49.82|52.32|50.12|52.02|49.82|0
1716978900000|2024-05-29 10:35:00|51.97|49.77|52.26|50.06|52.31|50.11|51.97|49.77|0
1716979200000|2024-05-29 10:40:00|52.31|50.11|52.56|50.36|52.65|50.45|52.31|50.11|0
1716979500000|2024-05-29 10:45:00|52.6|50.4|52.41|50.21|52.7|50.5|52.41|50.21|0
1716979800000|2024-05-29 10:50:00|52.36|50.16|52.45|50.25|52.45|50.25|52.21|50.01|0
1716980100000|2024-05-29 10:55:00|52.5|50.3|52.5|50.3|52.55|50.35|52.26|50.06|0
1716980400000|2024-05-29 11:00:00|52.55|50.35|52.6|50.4|52.6|50.4|52.3|50.1|0
1716980700000|2024-05-29 11:05:00|52.65|50.45|52.74|50.54|52.74|50.54|52.55|50.35|0
1716981000000|2024-05-29 11:10:00|52.69|50.49|52.94|50.74|52.94|50.74|52.35|50.15|0
1716981300000|2024-05-29 11:15:00|52.89|50.69|53.04|50.84|53.23|51.03|52.69|50.49|0
1716981600000|2024-05-29 11:20:00|53.06|50.86|52.93|50.73|53.23|51.03|52.93|50.73|0
1716981900000|2024-05-29 11:25:00|52.89|50.69|53.03|50.83|53.33|51.13|52.84|50.64|0
1716982200000|2024-05-29 11:30:00|53.08|50.88|52.66|50.46|53.08|50.88|52.59|50.39|0
1716982500000|2024-05-29 11:35:00|52.68|50.48|52.51|50.31|52.68|50.48|52.49|50.29|0
1716982800000|2024-05-29 11:40:00|52.53|50.33|52.24|50.04|52.68|50.48|52.14|49.94|0
1716983100000|2024-05-29 11:45:00|52.29|50.09|52.09|49.89|52.29|50.09|52.04|49.84|0
1716983400000|2024-05-29 11:50:00|52.14|49.94|52.19|49.99|52.23|50.03|51.84|49.64|0
1716983700000|2024-05-29 11:55:00|52.14|49.94|52.43|50.23|52.58|50.38|52.14|49.94|0
1716984000000|2024-05-29 12:00:00|52.38|50.18|52.52|50.32|52.77|50.57|52.08|49.88|0
1716984300000|2024-05-29 12:05:00|52.48|50.28|51.98|49.78|52.65|50.45|51.84|49.64|0
1716984600000|2024-05-29 12:10:00|52.01|49.81|51.84|49.64|52.13|49.93|51.84|49.64|0
1716984900000|2024-05-29 12:15:00|51.79|49.59|51.74|49.54|51.88|49.68|51.59|49.39|0
1716985200000|2024-05-29 12:20:00|51.79|49.59|52.27|50.07|52.27|50.07|51.79|49.59|0
1716985500000|2024-05-29 12:25:00|52.32|50.12|52.66|50.46|52.76|50.56|52.22|50.02|0
1716985800000|2024-05-29 12:30:00|52.71|50.51|53.11|50.91|53.21|51.01|52.66|50.46|0
1716986100000|2024-05-29 12:35:00|53.16|50.96|53.9|51.7|53.95|51.75|53.16|50.96|0
1716986400000|2024-05-29 12:40:00|53.95|51.75|53.6|51.4|53.95|51.75|53.6|51.4|0
1716986700000|2024-05-29 12:45:00|53.65|51.45|53.75|51.55|53.9|51.7|53.4|51.2|0
1716987000000|2024-05-29 12:50:00|53.77|51.57|53.65|51.45|53.85|51.65|53.4|51.2|0
1716987300000|2024-05-29 12:55:00|53.6|51.4|53.85|51.65|53.9|51.7|53.55|51.35|0
1716987600000|2024-05-29 13:00:00|53.8|51.6|54.15|51.95|54.25|52.05|53.8|51.6|0
1716987900000|2024-05-29 13:05:00|54.09|51.89|54.35|52.15|54.4|52.2|53.99|51.79|0
1716988200000|2024-05-29 13:10:00|54.24|52.04|53.89|51.69|54.24|52.04|53.77|51.57|0
1716988500000|2024-05-29 13:15:00|53.94|51.74|54.44|52.24|54.44|52.24|53.94|51.74|0
1716988800000|2024-05-29 13:20:00|54.39|52.19|54.24|52.04|54.44|52.24|54.09|51.89|0
1716989100000|2024-05-29 13:25:00|54.29|52.09|54.54|52.34|54.59|52.39|54.24|52.04|0
1716989400000|2024-05-29 13:30:00|54.59|52.39|55.05|52.85|55.35|53.15|52.81|50.61|0
1716989700000|2024-05-29 13:35:00|55.1|52.9|54.54|52.34|55.45|53.25|54.54|52.34|0
1716990000000|2024-05-29 13:40:00|54.69|52.49|55.3|53.1|55.4|53.2|54.69|52.49|0
1716990300000|2024-05-29 13:45:00|55.35|53.15|54.89|52.69|55.45|53.25|54.69|52.49|0
1716990600000|2024-05-29 13:50:00|54.84|52.64|53.63|51.43|54.89|52.69|53.53|51.33|0
1716990900000|2024-05-29 13:55:00|53.68|51.48|53.92|51.72|54.02|51.82|53.48|51.28|0
1716991200000|2024-05-29 14:00:00|53.87|51.67|53.77|51.57|54.07|51.87|53.27|51.07|0
1716991500000|2024-05-29 14:05:00|53.72|51.52|53.87|51.67|54.27|52.07|53.27|51.07|0
1716991800000|2024-05-29 14:10:00|53.72|51.52|53.47|51.27|53.87|51.67|53.27|51.07|0
1716992100000|2024-05-29 14:15:00|53.42|51.22|53.38|51.18|53.8|51.6|53.17|50.97|0
1716992400000|2024-05-29 14:20:00|53.43|51.23|53.08|50.88|54.59|52.39|53.04|50.84|0
1716992700000|2024-05-29 14:25:00|53.04|50.84|52.93|50.73|53.18|50.98|52.49|50.29|0
1716993000000|2024-05-29 14:30:00|52.84|50.64|52.54|50.34|52.88|50.68|52.34|50.14|0
1716993300000|2024-05-29 14:35:00|52.59|50.39|51.95|49.75|52.59|50.39|51.81|49.61|0
1716993600000|2024-05-29 14:40:00|52|49.8|52.51|50.31|52.54|50.34|51.95|49.75|0
1716993900000|2024-05-29 14:45:00|52.54|50.34|52.19|49.99|52.73|50.53|52.09|49.89|0
1716994200000|2024-05-29 14:50:00|52.14|49.94|52.58|50.38|52.83|50.63|51.95|49.75|0
1716994500000|2024-05-29 14:55:00|52.53|50.33|52.28|50.08|52.97|50.77|52.24|50.04|0
1716994800000|2024-05-29 15:00:00|52.38|50.18|52.72|50.52|53.02|50.82|52.24|50.04|0
1716995100000|2024-05-29 15:05:00|52.77|50.57|53.61|51.41|53.66|51.46|52.67|50.47|0
1716995400000|2024-05-29 15:10:00|53.71|51.51|54.01|51.81|54.16|51.96|53.46|51.26|0
1716995700000|2024-05-29 15:15:00|53.96|51.76|53.69|51.49|54.16|51.96|53.43|51.23|0
1716996000000|2024-05-29 15:20:00|53.74|51.54|52.99|50.79|53.74|51.54|52.99|50.79|0
1716996300000|2024-05-29 15:25:00|53.04|50.84|53.36|51.16|53.58|51.38|52.8|50.6|0
1716996600000|2024-05-29 15:30:00|53.41|51.21|53.7|51.5|53.95|51.75|53.41|51.21|0
1716996900000|2024-05-29 15:35:00|53.8|51.6|53.2|51|53.8|51.6|52.96|50.76|0
1716997200000|2024-05-29 15:40:00|53.25|51.05|53.4|51.2|53.75|51.55|53.1|50.9|0
1716997500000|2024-05-29 15:45:00|53.5|51.3|53.8|51.6|54|51.8|53.45|51.25|0
1716997800000|2024-05-29 15:50:00|53.75|51.55|53.15|50.95|53.75|51.55|53.15|50.95|0
1716998100000|2024-05-29 15:55:00|53.1|50.9|53.15|50.95|53.45|51.25|52.9|50.7|0
1716998400000|2024-05-29 16:00:00|53.2|51|53.79|51.59|54.04|51.84|53.2|51|0
1716998700000|2024-05-29 16:05:00|53.84|51.64|53.69|51.49|53.94|51.74|53.59|51.39|0
1716999000000|2024-05-29 16:10:00|53.79|51.59|54.24|52.04|54.24|52.04|53.64|51.44|0
1716999300000|2024-05-29 16:15:00|54.29|52.09|53.34|51.14|54.29|52.09|53.34|51.14|0
1716999600000|2024-05-29 16:20:00|53.39|51.19|52.99|50.79|53.44|51.24|52.84|50.64|0
1716999900000|2024-05-29 16:25:00|52.94|50.74|52.69|50.49|53.09|50.89|52.5|50.3|0
1717000200000|2024-05-29 16:30:00|52.64|50.44|52.64|50.44|53.04|50.84|52.49|50.29|0
1717000500000|2024-05-29 16:35:00|52.69|50.49|52.25|50.05|52.79|50.59|52|49.8|0
1717000800000|2024-05-29 16:40:00|52.2|50|52.73|50.53|52.83|50.63|52.2|50|0
1717001100000|2024-05-29 16:45:00|52.78|50.58|52.44|50.24|52.78|50.58|52.19|49.99|0
1717001400000|2024-05-29 16:50:00|52.39|50.19|52.05|49.85|52.39|50.19|51.75|49.55|0
1717001700000|2024-05-29 16:55:00|52|49.8|52.09|49.89|52.19|49.99|51.8|49.6|0
1717002000000|2024-05-29 17:00:00|52.24|50.04|52.97|50.77|53.27|51.07|51.95|49.75|0
1717002300000|2024-05-29 17:05:00|53.02|50.82|52.77|50.57|53.52|51.32|52.53|50.33|0
1717002600000|2024-05-29 17:10:00|52.82|50.62|53.32|51.12|53.32|51.12|52.58|50.38|0
1717002900000|2024-05-29 17:15:00|53.42|51.22|53.41|51.21|53.56|51.36|53.12|50.92|0
1717003200000|2024-05-29 17:20:00|53.46|51.26|53.06|50.86|53.51|51.31|52.82|50.62|0
1717003500000|2024-05-29 17:25:00|53.02|50.82|52.42|50.22|53.26|51.06|52.37|50.17|0
1717003800000|2024-05-29 17:30:00|52.47|50.27|53.16|50.96|53.21|51.01|52.42|50.22|0
1717004100000|2024-05-29 17:35:00|53.26|51.06|53.51|51.31|53.91|51.71|53.11|50.91|0
1717004400000|2024-05-29 17:40:00|53.46|51.26|53.65|51.45|53.95|51.75|53.26|51.06|0
1717004700000|2024-05-29 17:45:00|53.6|51.4|53.3|51.1|53.7|51.5|53.3|51.1|0
1717005000000|2024-05-29 17:50:00|53.35|51.15|52.07|49.87|53.35|51.15|52.02|49.82|0
1717005300000|2024-05-29 17:55:00|52.12|49.92|52.26|50.06|52.46|50.26|51.88|49.68|0
1717005600000|2024-05-29 18:00:00|52.22|50.02|52.26|50.06|52.51|50.31|52.02|49.82|0
1717005900000|2024-05-29 18:05:00|52.31|50.11|52.16|49.96|52.61|50.41|52.02|49.82|0
1717006200000|2024-05-29 18:10:00|52.11|49.91|52.31|50.11|52.55|50.35|52.02|49.82|0
1717006500000|2024-05-29 18:15:00|52.41|50.21|52.7|50.5|52.85|50.65|52.36|50.16|0
1717006800000|2024-05-29 18:20:00|52.65|50.45|52.6|50.4|52.89|50.69|52.55|50.35|0
1717007100000|2024-05-29 18:25:00|52.5|50.3|53.04|50.84|53.04|50.84|52.4|50.2|0
1717007400000|2024-05-29 18:30:00|53.09|50.89|53.34|51.14|53.63|51.43|52.94|50.74|0
1717007700000|2024-05-29 18:35:00|53.29|51.09|53.63|51.43|53.78|51.58|53.09|50.89|0
1717008000000|2024-05-29 18:40:00|53.68|51.48|53.03|50.83|53.73|51.53|52.59|50.39|0
1717008300000|2024-05-29 18:45:00|53.13|50.93|53.88|51.68|54.08|51.88|53.13|50.93|0
1717008600000|2024-05-29 18:50:00|53.83|51.63|53.63|51.43|54.08|51.88|53.58|51.38|0
1717008900000|2024-05-29 18:55:00|53.68|51.48|53.87|51.67|54.03|51.83|53.33|51.13|0
1717009200000|2024-05-29 19:00:00|53.82|51.62|53.62|51.42|53.82|51.62|53.37|51.17|0
1717009500000|2024-05-29 19:05:00|53.57|51.37|53.82|51.62|54.02|51.82|53.32|51.12|0
1717009800000|2024-05-29 19:10:00|53.87|51.67|53.27|51.07|54.17|51.97|53.22|51.02|0
1717010100000|2024-05-29 19:15:00|53.32|51.12|53.27|51.07|53.47|51.27|53.07|50.87|0
1717010400000|2024-05-29 19:20:00|53.32|51.12|52.48|50.28|53.32|51.12|52.48|50.28|0
1717010700000|2024-05-29 19:25:00|52.43|50.23|52.06|49.86|52.43|50.23|51.43|49.23|0
1717011000000|2024-05-29 19:30:00|52.11|49.91|52.06|49.86|52.65|50.45|51.96|49.76|0
1717011300000|2024-05-29 19:35:00|52.16|49.96|51.52|49.32|52.21|50.01|51.38|49.18|0
1717011600000|2024-05-29 19:40:00|51.57|49.37|52.3|50.1|52.45|50.25|51.57|49.37|0
1717011900000|2024-05-29 19:45:00|52.25|50.05|52.89|50.69|52.89|50.69|52.15|49.95|0
1717012200000|2024-05-29 19:50:00|52.74|50.54|54.09|51.89|54.24|52.04|52.74|50.54|0
1717012500000|2024-05-29 19:55:00|54.14|51.94|54.04|51.84|54.54|52.34|53.99|51.79|0
1717012800000|2024-05-29 20:00:00|53.48|51.28|54.54|52.34|54.54|52.34|53.48|51.28|0
1717013100000|2024-05-29 20:05:00|54.59|52.39|54.89|52.69|55|52.8|54.49|52.29|0
1717013400000|2024-05-29 20:10:00|54.84|52.64|54.94|52.74|55.2|53|54.79|52.59|0
1717013700000|2024-05-29 20:15:00|54.99|52.59|55.09|52.69|55.3|52.9|54.94|52.54|0
1717014000000|2024-05-29 20:20:00|55.04|52.64|55.67|53.27|55.67|53.27|53.62|51.22|0
1717014300000|2024-05-29 20:25:00|55.62|53.22|56.39|53.99|56.76|54.36|55.62|53.22|0
1717014600000|2024-05-29 20:30:00|56.34|53.94|56.18|53.78|56.44|54.04|56.18|53.78|0
1717014900000|2024-05-29 20:35:00|56.13|53.73|55.97|53.57|56.13|53.73|55.66|53.26|0
1717015200000|2024-05-29 20:40:00|56.02|53.62|56.28|53.88|56.39|53.99|56.02|53.62|0
1717015500000|2024-05-29 20:45:00|56.33|53.93|56.91|54.51|56.96|54.56|56.28|53.88|0
1717015800000|2024-05-29 20:50:00|56.85|54.45|57.38|54.98|57.64|55.24|56.85|54.45|0
1717016100000|2024-05-29 20:55:00|57.32|54.92|57.35|54.95|57.43|55.03|57.3|54.9|0
1717016400000|2024-05-29 21:00:00|57.31|54.91|57.54|55.14|57.6|55.2|57.28|54.88|0
1717016700000|2024-05-29 21:05:00|57.55|55.15|57.57|55.17|57.65|55.25|57.55|55.15|0
1717017000000|2024-05-29 21:10:00|57.61|55.21|57.36|54.96|57.61|55.21|57.36|54.96|0
1717017300000|2024-05-29 21:15:00|57.38|54.98|57.36|54.96|57.39|54.99|57.36|54.96|0
1717017600000|2024-05-29 21:20:00|57.41|55.01|57.33|54.93|57.46|55.06|57.33|54.93|0
1717017900000|2024-05-29 21:25:00|57.3|54.9|57.28|54.88|57.34|54.94|57.24|54.84|0
1717018200000|2024-05-29 21:30:00|57.24|54.84|57.28|54.88|57.29|54.89|57.21|54.81|0
1717018500000|2024-05-29 21:35:00|57.29|54.89|57.22|54.82|57.29|54.89|57.21|54.81|0
1717018800000|2024-05-29 21:40:00|57.23|54.83|57.42|55.02|57.42|55.02|57.22|54.82|0
1717019100000|2024-05-29 21:45:00|57.4|55|57.42|55.02|57.42|55.02|57.4|55|0
1717019400000|2024-05-29 21:50:00|57.43|55.03|57.48|55.08|57.48|55.08|57.43|55.03|0
1717019700000|2024-05-29 21:55:00|57.47|55.07|57.44|55.04|57.47|55.07|57.21|54.81|0
1717020000000|2024-05-29 22:00:00|56.96|54.56|56.72|54.32|56.96|54.56|56.56|54.16|0
1717020300000|2024-05-29 22:05:00|56.77|54.37|56.87|54.47|57.14|54.74|56.67|54.27|0
1717020600000|2024-05-29 22:10:00|56.93|54.53|56.92|54.52|56.93|54.53|56.77|54.37|0
1717020900000|2024-05-29 22:15:00|56.9|54.5|56.92|54.52|56.98|54.58|56.87|54.47|0
1717021200000|2024-05-29 22:20:00|56.98|54.58|57.03|54.63|57.03|54.63|56.82|54.42|0
1717021500000|2024-05-29 22:25:00|57.08|54.68|57.08|54.68|57.24|54.84|57.08|54.68|0
1717021800000|2024-05-29 22:30:00|57.13|54.73|57.44|55.04|57.44|55.04|57.13|54.73|0
1717022100000|2024-05-29 22:35:00|57.5|55.1|57.71|55.31|57.87|55.47|57.44|55.04|0
1717022400000|2024-05-29 22:40:00|57.76|55.36|57.97|55.57|58.02|55.62|57.76|55.36|0
1717022700000|2024-05-29 22:45:00|58.02|55.62|58.13|55.73|58.18|55.78|57.97|55.57|0
1717023000000|2024-05-29 22:50:00|58.07|55.67|57.97|55.57|58.07|55.67|57.91|55.51|0
1717023300000|2024-05-29 22:55:00|57.94|55.54|57.86|55.46|57.97|55.57|57.86|55.46|0
1717023600000|2024-05-29 23:00:00|57.91|55.51|57.96|55.56|58.02|55.62|57.86|55.46|0
1717023900000|2024-05-29 23:05:00|58.02|55.62|58.23|55.83|58.23|55.83|57.96|55.56|0
1717024200000|2024-05-29 23:10:00|58.17|55.77|58.17|55.77|58.23|55.83|58.07|55.67|0
1717024500000|2024-05-29 23:15:00|58.12|55.72|57.8|55.4|58.17|55.77|57.69|55.29|0
1717024800000|2024-05-29 23:20:00|57.74|55.34|57.9|55.5|57.95|55.55|57.74|55.34|0
1717025100000|2024-05-29 23:25:00|57.93|55.53|58.49|56.09|58.49|56.09|57.9|55.5|0
1717025400000|2024-05-29 23:30:00|58.59|56.19|58.32|55.92|58.75|56.35|58.32|55.92|0
1717025700000|2024-05-29 23:35:00|58.38|55.98|58.48|56.08|58.48|56.08|58.32|55.92|0
1717026000000|2024-05-29 23:40:00|58.46|56.06|58.27|55.87|58.48|56.08|58.21|55.81|0
1717026300000|2024-05-29 23:45:00|58.21|55.81|58.05|55.65|58.21|55.81|58|55.6|0
1717026600000|2024-05-29 23:50:00|58|55.6|58|55.6|58.05|55.65|57.94|55.54|0
1717026900000|2024-05-29 23:55:00|57.89|55.49|57.94|55.54|57.99|55.59|57.83|55.43|0
1717027200000|2024-05-30 00:00:00|57.89|55.49|58.23|55.83|58.31|55.91|57.89|55.49|0
1717027500000|2024-05-30 00:05:00|58.31|55.91|58.2|55.8|58.36|55.96|57.83|55.43|0
1717027800000|2024-05-30 00:10:00|58.26|55.86|57.77|55.37|58.26|55.86|57.77|55.37|0
1717028100000|2024-05-30 00:15:00|57.67|55.47|57.94|55.74|57.99|55.79|57.67|55.47|0
1717028400000|2024-05-30 00:20:00|57.99|55.79|57.72|55.52|57.99|55.79|57.67|55.47|0
1717028700000|2024-05-30 00:25:00|57.78|55.58|57.77|55.57|57.88|55.68|57.72|55.52|0
1717029000000|2024-05-30 00:30:00|57.8|55.6|58.64|56.44|59.23|57.03|57.8|55.6|0
1717029300000|2024-05-30 00:35:00|58.7|56.5|58.91|56.71|59.02|56.82|58.7|56.5|0
1717029600000|2024-05-30 00:40:00|58.96|56.76|59.04|56.84|59.12|56.92|58.85|56.65|0
1717029900000|2024-05-30 00:45:00|59.07|56.87|59.01|56.81|59.07|56.87|58.91|56.71|0
1717030200000|2024-05-30 00:50:00|58.96|56.76|59.01|56.81|59.06|56.86|58.85|56.65|0
1717030500000|2024-05-30 00:55:00|59.04|56.84|59.12|56.92|59.17|56.97|58.96|56.76|0
1717030800000|2024-05-30 01:00:00|59.09|56.89|58.9|56.7|59.22|57.02|58.9|56.7|0
1717031100000|2024-05-30 01:05:00|58.95|56.75|58.95|56.75|58.95|56.75|58.84|56.64|0
1717031400000|2024-05-30 01:10:00|58.9|56.7|58.79|56.59|59|56.8|58.79|56.59|0
1717031700000|2024-05-30 01:15:00|58.84|56.64|58.95|56.75|59.05|56.85|58.73|56.53|0
1717032000000|2024-05-30 01:20:00|58.89|56.69|58.94|56.74|59|56.8|58.78|56.58|0
1717032300000|2024-05-30 01:25:00|59|56.8|59.1|56.9|59.37|57.17|58.84|56.64|0
1717032600000|2024-05-30 01:30:00|59.21|57.01|58.94|56.74|59.43|57.23|58.94|56.74|0
1717032900000|2024-05-30 01:35:00|58.89|56.69|58.62|56.42|58.97|56.77|58.56|56.36|0
1717033200000|2024-05-30 01:40:00|58.67|56.47|58.94|56.74|58.99|56.79|58.62|56.42|0
1717033500000|2024-05-30 01:45:00|58.99|56.79|58.77|56.57|58.99|56.79|58.67|56.47|0
1717033800000|2024-05-30 01:50:00|58.72|56.52|58.99|56.79|59.04|56.84|58.72|56.52|0
1717034100000|2024-05-30 01:55:00|58.93|56.73|59.04|56.84|59.15|56.95|58.88|56.68|0
1717034400000|2024-05-30 02:00:00|58.98|56.78|59.04|56.84|59.04|56.84|58.71|56.51|0
1717034700000|2024-05-30 02:05:00|59.09|56.89|59.03|56.83|59.2|57|58.93|56.73|0
1717035000000|2024-05-30 02:10:00|58.98|56.78|59.03|56.83|59.09|56.89|58.92|56.72|0
1717035300000|2024-05-30 02:15:00|58.98|56.78|59.03|56.83|59.08|56.88|58.92|56.72|0
1717035600000|2024-05-30 02:20:00|59.06|56.86|59.35|57.15|59.41|57.21|59.03|56.83|0
1717035900000|2024-05-30 02:25:00|59.27|57.07|59.08|56.88|59.35|57.15|59.03|56.83|0
1717036200000|2024-05-30 02:30:00|59.13|56.93|59.29|57.09|59.29|57.09|59.08|56.88|0
1717036500000|2024-05-30 02:35:00|59.27|57.07|59.56|57.36|59.62|57.42|59.24|57.04|0
1717036800000|2024-05-30 02:40:00|59.51|57.31|59.83|57.63|60.05|57.85|59.51|57.31|0
1717037100000|2024-05-30 02:45:00|59.78|57.58|59.94|57.74|60.16|57.96|59.78|57.58|0
1717037400000|2024-05-30 02:50:00|59.99|57.79|59.72|57.52|59.99|57.79|59.72|57.52|0
1717037700000|2024-05-30 02:55:00|59.77|57.57|59.88|57.68|59.88|57.68|59.72|57.52|0
1717038000000|2024-05-30 03:00:00|59.99|57.79|59.93|57.73|60.15|57.95|59.88|57.68|0
1717038300000|2024-05-30 03:05:00|59.96|57.76|60.26|58.06|60.26|58.06|59.96|57.76|0
1717038600000|2024-05-30 03:10:00|60.31|58.11|60.26|58.06|60.42|58.22|60.2|58|0
1717038900000|2024-05-30 03:15:00|60.2|58|60.23|58.03|60.26|58.06|60.15|57.95|0
1717039200000|2024-05-30 03:20:00|60.26|58.06|60.47|58.27|60.64|58.44|60.15|57.95|0
1717039500000|2024-05-30 03:25:00|60.42|58.22|60.36|58.16|60.42|58.22|60.25|58.05|0
1717039800000|2024-05-30 03:30:00|60.31|58.11|60.58|58.38|60.63|58.43|60.2|58|0
1717040100000|2024-05-30 03:35:00|60.52|58.32|60.58|58.38|60.63|58.43|60.47|58.27|0
1717040400000|2024-05-30 03:40:00|60.61|58.41|60.36|58.16|60.72|58.52|60.33|58.13|0
1717040700000|2024-05-30 03:45:00|60.35|58.15|60.19|57.99|60.35|58.15|60.19|57.99|0
1717041000000|2024-05-30 03:50:00|60.13|57.93|60.3|58.1|60.32|58.12|60.13|57.93|0
1717041300000|2024-05-30 03:55:00|60.35|58.15|60.29|58.09|60.35|58.15|60.19|57.99|0
1717041600000|2024-05-30 04:00:00|60.35|58.15|60.35|58.15|60.4|58.2|60.24|58.04|0
1717041900000|2024-05-30 04:05:00|60.29|58.09|60.34|58.14|60.51|58.31|60.24|58.04|0
1717042200000|2024-05-30 04:10:00|60.32|58.12|60.4|58.2|60.45|58.25|60.29|58.09|0
1717042500000|2024-05-30 04:15:00|60.45|58.25|60.45|58.25|60.56|58.36|60.4|58.2|0
1717042800000|2024-05-30 04:20:00|60.48|58.28|60.45|58.25|60.51|58.31|60.39|58.19|0
1717043100000|2024-05-30 04:25:00|60.39|58.19|60.45|58.25|60.45|58.25|60.28|58.08|0
1717043400000|2024-05-30 04:30:00|60.39|58.19|60.55|58.35|60.55|58.35|60.34|58.14|0
1717043700000|2024-05-30 04:35:00|60.61|58.41|60.88|58.68|60.88|58.68|60.55|58.35|0
1717044000000|2024-05-30 04:40:00|60.94|58.74|60.94|58.74|61.05|58.85|60.83|58.63|0
1717044300000|2024-05-30 04:45:00|60.99|58.79|61.1|58.9|61.16|58.96|60.99|58.79|0
1717044600000|2024-05-30 04:50:00|61.05|58.85|60.77|58.57|61.05|58.85|60.77|58.57|0
1717044900000|2024-05-30 04:55:00|60.82|58.62|60.71|58.51|60.82|58.62|60.65|58.45|0
1717045200000|2024-05-30 05:00:00|60.82|58.62|61.15|58.95|61.15|58.95|60.76|58.56|0
1717045500000|2024-05-30 05:05:00|61.09|58.89|61.09|58.89|61.15|58.95|60.82|58.62|0
1717045800000|2024-05-30 05:10:00|61.04|58.84|61.48|59.28|61.54|59.34|60.98|58.78|0
1717046100000|2024-05-30 05:15:00|61.42|59.22|61.37|59.17|61.59|59.39|61.31|59.11|0
1717046400000|2024-05-30 05:20:00|61.4|59.2|61.48|59.28|61.53|59.33|61.31|59.11|0
1717046700000|2024-05-30 05:25:00|61.53|59.33|61.47|59.27|61.59|59.39|61.42|59.22|0
1717047000000|2024-05-30 05:30:00|61.53|59.33|61.8|59.6|61.97|59.77|61.53|59.33|0
1717047300000|2024-05-30 05:35:00|61.75|59.55|62.3|60.1|62.3|60.1|61.75|59.55|0
1717047600000|2024-05-30 05:40:00|62.19|59.99|62.3|60.1|62.3|60.1|62.08|59.88|0
1717047900000|2024-05-30 05:45:00|62.36|60.16|62.19|59.99|62.36|60.16|62.02|59.82|0
1717048200000|2024-05-30 05:50:00|62.13|59.93|61.91|59.71|62.19|59.99|61.91|59.71|0
1717048500000|2024-05-30 05:55:00|61.85|59.65|61.62|59.42|61.85|59.65|61.46|59.26|0
1717048800000|2024-05-30 06:00:00|61.57|59.37|61.62|59.42|61.74|59.54|61.46|59.26|0
1717049100000|2024-05-30 06:05:00|61.57|59.37|61.68|59.48|61.68|59.48|61.34|59.14|0
1717049400000|2024-05-30 06:10:00|61.56|59.36|61.51|59.31|61.56|59.36|61.34|59.14|0
1717049700000|2024-05-30 06:15:00|61.56|59.36|61.56|59.36|61.62|59.42|61.45|59.25|0
1717050000000|2024-05-30 06:20:00|61.62|59.42|61.28|59.08|61.62|59.42|61.12|58.92|0
1717050300000|2024-05-30 06:25:00|61.34|59.14|60.85|58.65|61.34|59.14|58.93|56.73|0
1717050600000|2024-05-30 06:30:00|60.9|58.7|61.12|58.92|61.15|58.95|60.85|58.65|0
1717050900000|2024-05-30 06:35:00|61.07|58.87|61.4|59.2|61.46|59.26|61.01|58.81|0
1717051200000|2024-05-30 06:40:00|61.46|59.26|61.4|59.2|61.46|59.26|61.34|59.14|0
1717051500000|2024-05-30 06:45:00|61.45|59.25|61.51|59.31|61.62|59.42|61.34|59.14|0
1717051800000|2024-05-30 06:50:00|61.56|59.36|61.45|59.25|61.56|59.36|61.28|59.08|0
1717052100000|2024-05-30 06:55:00|61.48|59.28|61.73|59.53|61.73|59.53|61.45|59.25|0
1717052400000|2024-05-30 07:00:00|61.62|59.42|60.84|58.64|61.62|59.42|60.73|58.53|0
1717052700000|2024-05-30 07:05:00|60.81|58.61|60.94|58.74|61.5|59.3|60.78|58.58|0
1717053000000|2024-05-30 07:10:00|60.89|58.69|60.78|58.58|60.89|58.69|60.61|58.41|0
1717053300000|2024-05-30 07:15:00|60.72|58.52|61.11|58.91|61.11|58.91|60.5|58.3|0
1717053600000|2024-05-30 07:20:00|61|58.8|61.1|58.9|61.16|58.96|60.55|58.35|0
1717053900000|2024-05-30 07:25:00|61.05|58.85|60.44|58.24|61.22|59.02|60.33|58.13|0
1717054200000|2024-05-30 07:30:00|60.38|58.18|60.38|58.18|60.44|58.24|60.11|57.91|0
1717054500000|2024-05-30 07:35:00|60.33|58.13|60.22|58.02|60.38|58.18|60.11|57.91|0
1717054800000|2024-05-30 07:40:00|60.16|57.96|59.88|57.68|60.32|58.12|59.88|57.68|0
1717055100000|2024-05-30 07:45:00|59.94|57.74|60.21|58.01|60.27|58.07|59.72|57.52|0
1717055400000|2024-05-30 07:50:00|60.27|58.07|60.15|57.95|60.38|58.18|59.94|57.74|0
1717055700000|2024-05-30 07:55:00|60.13|57.93|59.93|57.73|60.21|58.01|59.88|57.68|0
1717056000000|2024-05-30 08:00:00|59.99|57.79|59.88|57.68|59.99|57.79|59.55|57.35|0
1717056300000|2024-05-30 08:05:00|59.82|57.62|60.04|57.84|60.31|58.11|59.82|57.62|0
1717056600000|2024-05-30 08:10:00|60.09|57.89|60.09|57.89|60.31|58.11|59.98|57.78|0
1717056900000|2024-05-30 08:15:00|60.12|57.92|59.76|57.56|60.2|58|59.76|57.56|0
1717057200000|2024-05-30 08:20:00|59.82|57.62|59.76|57.56|60.14|57.94|59.71|57.51|0
1717057500000|2024-05-30 08:25:00|59.73|57.53|60.03|57.83|60.09|57.89|59.7|57.5|0
1717057800000|2024-05-30 08:30:00|59.92|57.72|59.11|56.91|60.15|57.95|59|56.8|0
1717058100000|2024-05-30 08:35:00|59.06|56.86|59.08|56.88|59.27|57.07|58.95|56.75|0
1717058400000|2024-05-30 08:40:00|59.11|56.91|58.73|56.53|59.11|56.91|58.67|56.47|0
1717058700000|2024-05-30 08:45:00|58.78|56.58|58.62|56.42|58.84|56.64|58.62|56.42|0
1717059000000|2024-05-30 08:50:00|58.67|56.47|58.83|56.63|58.89|56.69|58.62|56.42|0
1717059300000|2024-05-30 08:55:00|58.78|56.58|58.56|56.36|58.78|56.58|58.45|56.25|0
1717059600000|2024-05-30 09:00:00|58.51|56.31|58.67|56.47|58.72|56.52|58.43|56.23|0
1717059900000|2024-05-30 09:05:00|58.61|56.41|58.45|56.25|58.64|56.44|58.34|56.14|0
1717060200000|2024-05-30 09:10:00|58.48|56.28|58.55|56.35|58.61|56.41|58.39|56.19|0
1717060500000|2024-05-30 09:15:00|58.5|56.3|58.39|56.19|58.55|56.35|58.34|56.14|0
1717060800000|2024-05-30 09:20:00|58.45|56.25|58.82|56.62|58.93|56.73|58.45|56.25|0
1717061100000|2024-05-30 09:25:00|58.77|56.57|58.98|56.78|59.09|56.89|58.77|56.57|0
1717061400000|2024-05-30 09:30:00|59.03|56.83|59.03|56.83|59.14|56.94|58.98|56.78|0
1717061700000|2024-05-30 09:35:00|59.09|56.89|59.3|57.1|59.3|57.1|58.92|56.72|0
1717062000000|2024-05-30 09:40:00|59.25|57.05|59.19|56.99|59.36|57.16|59.03|56.83|0
1717062300000|2024-05-30 09:45:00|59.16|56.96|59.19|56.99|59.3|57.1|59.08|56.88|0
1717062600000|2024-05-30 09:50:00|59.13|56.93|58.84|56.64|59.13|56.93|58.81|56.61|0
1717062900000|2024-05-30 09:55:00|58.86|56.66|59.02|56.82|59.08|56.88|58.81|56.61|0
1717063200000|2024-05-30 10:00:00|58.97|56.77|59.13|56.93|59.18|56.98|58.97|56.77|0
1717063500000|2024-05-30 10:05:00|59.16|56.96|59.24|57.04|59.24|57.04|58.97|56.77|0
1717063800000|2024-05-30 10:10:00|59.29|57.09|59.56|57.36|59.56|57.36|59.29|57.09|0
1717064100000|2024-05-30 10:15:00|59.61|57.41|59.45|57.25|59.61|57.41|59.29|57.09|0
1717064400000|2024-05-30 10:20:00|59.39|57.19|59.07|56.87|59.5|57.3|59.01|56.81|0
1717064700000|2024-05-30 10:25:00|59.12|56.92|59.23|57.03|59.28|57.08|59.12|56.92|0
1717065000000|2024-05-30 10:30:00|59.28|57.08|59.22|57.02|59.39|57.19|59.17|56.97|0
1717065300000|2024-05-30 10:35:00|59.17|56.97|58.31|56.11|59.22|57.02|58.1|55.9|0
1717065600000|2024-05-30 10:40:00|58.26|56.06|57.99|55.79|58.26|56.06|57.99|55.79|0
1717065900000|2024-05-30 10:45:00|57.93|55.73|57.77|55.57|58.09|55.89|57.72|55.52|0
1717066200000|2024-05-30 10:50:00|57.8|55.6|58.09|55.89|58.09|55.89|57.77|55.57|0
1717066500000|2024-05-30 10:55:00|58.14|55.94|57.87|55.67|58.2|56|57.8|55.6|0
1717066800000|2024-05-30 11:00:00|57.93|55.73|58.19|55.99|58.3|56.1|57.93|55.73|0
1717067100000|2024-05-30 11:05:00|58.14|55.94|58.01|55.81|58.14|55.94|57.87|55.67|0
1717067400000|2024-05-30 11:10:00|58.03|55.83|58.24|56.04|58.24|56.04|57.98|55.78|0
1717067700000|2024-05-30 11:15:00|58.19|55.99|58.24|56.04|58.3|56.1|58.14|55.94|0
1717068000000|2024-05-30 11:20:00|58.19|55.99|58.05|55.85|58.35|56.15|58.02|55.82|0
1717068300000|2024-05-30 11:25:00|58.02|55.82|57.81|55.61|58.08|55.88|57.76|55.56|0
1717068600000|2024-05-30 11:30:00|57.76|55.56|57.91|55.71|57.94|55.74|57.7|55.5|0
1717068900000|2024-05-30 11:35:00|57.97|55.77|57.86|55.66|58.07|55.87|57.8|55.6|0
1717069200000|2024-05-30 11:40:00|57.8|55.6|57.8|55.6|58.07|55.87|57.7|55.5|0
1717069500000|2024-05-30 11:45:00|57.7|55.5|57.64|55.44|57.8|55.6|57.53|55.33|0
1717069800000|2024-05-30 11:50:00|57.69|55.49|58.07|55.87|58.07|55.87|57.59|55.39|0
1717070100000|2024-05-30 11:55:00|58.04|55.84|58.17|55.97|58.28|56.08|58.01|55.81|0
1717070400000|2024-05-30 12:00:00|58.23|56.03|58.17|55.97|58.33|56.13|58.06|55.86|0
1717070700000|2024-05-30 12:05:00|58.22|56.02|58.11|55.91|58.28|56.08|57.95|55.75|0
1717071000000|2024-05-30 12:10:00|58.06|55.86|57.9|55.7|58.22|56.02|57.84|55.64|0
1717071300000|2024-05-30 12:15:00|57.95|55.75|57.79|55.59|58.06|55.86|57.63|55.43|0
1717071600000|2024-05-30 12:20:00|57.84|55.64|58.11|55.91|58.22|56.02|57.52|55.32|0
1717071900000|2024-05-30 12:25:00|58.16|55.96|57.89|55.69|58.16|55.96|57.84|55.64|0
1717072200000|2024-05-30 12:30:00|57.92|55.72|56.46|54.26|57.92|55.72|56.25|54.05|0
1717072500000|2024-05-30 12:35:00|56.51|54.31|56.72|54.52|56.88|54.68|56.25|54.05|0
1717072800000|2024-05-30 12:40:00|56.67|54.47|56.35|54.15|56.67|54.47|56.3|54.1|0
1717073100000|2024-05-30 12:45:00|56.3|54.1|56.82|54.62|56.82|54.62|56.25|54.05|0
1717073400000|2024-05-30 12:50:00|56.88|54.68|56.77|54.57|57.14|54.94|56.72|54.52|0
1717073700000|2024-05-30 12:55:00|56.82|54.62|56.98|54.78|57.51|55.31|56.82|54.62|0
1717074000000|2024-05-30 13:00:00|57.08|54.88|57.24|55.04|57.35|55.15|56.77|54.57|0
1717074300000|2024-05-30 13:05:00|57.19|54.99|57.26|55.06|57.34|55.14|56.76|54.56|0
1717074600000|2024-05-30 13:10:00|57.29|55.09|57.39|55.19|57.66|55.46|57.13|54.93|0
1717074900000|2024-05-30 13:15:00|57.42|55.22|57.29|55.09|57.55|55.35|57.29|55.09|0
1717075200000|2024-05-30 13:20:00|57.23|55.03|56.76|54.56|57.34|55.14|56.7|54.5|0
1717075500000|2024-05-30 13:25:00|56.86|54.66|56.75|54.55|56.97|54.77|56.54|54.34|0
1717075800000|2024-05-30 13:30:00|56.81|54.61|56.91|54.71|57.34|55.14|55.76|53.56|0
1717076100000|2024-05-30 13:35:00|56.96|54.76|57.23|55.03|58.03|55.83|56.75|54.55|0
1717076400000|2024-05-30 13:40:00|57.17|54.97|57.06|54.86|57.28|55.08|56.54|54.34|0
1717076700000|2024-05-30 13:45:00|56.96|54.76|57.33|55.13|57.49|55.29|56.85|54.65|0
1717077000000|2024-05-30 13:50:00|57.27|55.07|56.85|54.65|57.59|55.39|56.69|54.49|0
1717077300000|2024-05-30 13:55:00|57.01|54.81|55.84|53.64|57.01|54.81|55.63|53.43|0
1717077600000|2024-05-30 14:00:00|55.78|53.58|55.42|53.22|56.52|54.32|55.42|53.22|0
1717077900000|2024-05-30 14:05:00|55.47|53.27|55.24|53.04|55.63|53.43|54.41|52.21|0
1717078200000|2024-05-30 14:10:00|55.29|53.09|56.82|54.62|57.36|55.16|55.19|52.99|0
1717078500000|2024-05-30 14:15:00|56.87|54.67|56.66|54.46|57.25|55.05|56.34|54.14|0
1717078800000|2024-05-30 14:20:00|56.6|54.4|55.92|53.72|56.76|54.56|55.6|53.4|0
1717079100000|2024-05-30 14:25:00|55.81|53.61|56.02|53.82|56.6|54.4|55.7|53.5|0
1717079400000|2024-05-30 14:30:00|56.18|53.98|56.92|54.72|57.03|54.83|55.97|53.77|0
1717079700000|2024-05-30 14:35:00|57.03|54.83|57.4|55.2|57.61|55.41|56.49|54.29|0
1717080000000|2024-05-30 14:40:00|57.34|55.14|57.4|55.2|58.1|55.9|57.24|55.04|0
1717080300000|2024-05-30 14:45:00|57.34|55.14|57.07|54.87|57.5|55.3|56.91|54.71|0
1717080600000|2024-05-30 14:50:00|57.13|54.93|57.12|54.92|57.55|55.35|56.7|54.5|0
1717080900000|2024-05-30 14:55:00|57.18|54.98|57.34|55.14|57.39|55.19|56.91|54.71|0
1717081200000|2024-05-30 15:00:00|57.39|55.19|57.98|55.78|57.98|55.78|56.91|54.71|0
1717081500000|2024-05-30 15:05:00|58.09|55.89|57.17|54.97|58.42|56.22|57.12|54.92|0
1717081800000|2024-05-30 15:10:00|57.23|55.03|57.38|55.18|57.49|55.29|57.01|54.81|0
1717082100000|2024-05-30 15:15:00|57.44|55.24|56.37|54.17|57.49|55.29|56.32|54.12|0
1717082400000|2024-05-30 15:20:00|56.32|54.12|56.63|54.43|56.9|54.7|56.32|54.12|0
1717082700000|2024-05-30 15:25:00|56.69|54.49|56.15|53.95|56.69|54.49|56.1|53.9|0
1717083000000|2024-05-30 15:30:00|56.21|54.01|55.36|53.16|56.31|54.11|55.36|53.16|0
1717083300000|2024-05-30 15:35:00|55.42|53.22|55.89|53.69|56.2|54|55.31|53.11|0
1717083600000|2024-05-30 15:40:00|55.83|53.63|56.2|54|56.2|54|55.47|53.27|0
1717083900000|2024-05-30 15:45:00|56.15|53.95|56.36|54.16|56.36|54.16|55.94|53.74|0
1717084200000|2024-05-30 15:50:00|56.41|54.21|56.3|54.1|56.46|54.26|55.93|53.73|0
1717084500000|2024-05-30 15:55:00|56.36|54.16|56.67|54.47|56.67|54.47|56.14|53.94|0
1717084800000|2024-05-30 16:00:00|56.62|54.42|55.67|53.47|56.67|54.47|55.61|53.41|0
1717085100000|2024-05-30 16:05:00|55.61|53.41|55.77|53.57|55.93|53.73|55.25|53.05|0
1717085400000|2024-05-30 16:10:00|55.72|53.52|55.48|53.28|55.87|53.67|55.45|53.25|0
1717085700000|2024-05-30 16:15:00|55.45|53.25|55.24|53.04|55.51|53.31|55.14|52.94|0
1717086000000|2024-05-30 16:20:00|55.19|52.99|55.19|52.99|55.71|53.51|54.93|52.73|0
1717086300000|2024-05-30 16:25:00|55.24|53.04|55.92|53.72|56.08|53.88|55.14|52.94|0
1717086600000|2024-05-30 16:30:00|55.87|53.67|55.08|52.88|56.02|53.82|55.08|52.88|0
1717086900000|2024-05-30 16:35:00|55.03|52.83|55.13|52.93|55.29|53.09|54.82|52.62|0
1717087200000|2024-05-30 16:40:00|55.11|52.91|55.18|52.98|55.34|53.14|55.08|52.88|0
1717087500000|2024-05-30 16:45:00|55.23|53.03|55.28|53.08|55.39|53.19|54.71|52.51|0
1717087800000|2024-05-30 16:50:00|55.34|53.14|54.87|52.67|55.44|53.24|54.5|52.3|0
1717088100000|2024-05-30 16:55:00|54.81|52.61|54.61|52.41|55.02|52.82|54.61|52.41|0
1717088400000|2024-05-30 17:00:00|54.55|52.35|54.71|52.51|54.86|52.66|53.94|51.74|0
1717088700000|2024-05-30 17:05:00|54.76|52.56|54.34|52.14|54.76|52.56|54.04|51.84|0
1717089000000|2024-05-30 17:10:00|54.29|52.09|53.88|51.68|54.34|52.14|53.63|51.43|0
1717089300000|2024-05-30 17:15:00|53.83|51.63|54.39|52.19|54.49|52.29|53.73|51.53|0
1717089600000|2024-05-30 17:20:00|54.34|52.14|53.98|51.78|54.49|52.29|53.88|51.68|0
1717089900000|2024-05-30 17:25:00|54.03|51.83|53.93|51.73|54.24|52.04|53.93|51.73|0
1717090200000|2024-05-30 17:30:00|53.88|51.68|54.08|51.88|54.08|51.88|53.67|51.47|0
1717090500000|2024-05-30 17:35:00|54.03|51.83|54.02|51.82|54.28|52.08|53.77|51.57|0
1717090800000|2024-05-30 17:40:00|53.97|51.77|53.72|51.52|53.97|51.77|53.46|51.26|0
1717091100000|2024-05-30 17:45:00|53.67|51.47|54.28|52.08|54.33|52.13|53.56|51.36|0
1717091400000|2024-05-30 17:50:00|54.33|52.13|54.38|52.18|54.74|52.54|54.28|52.08|0
1717091700000|2024-05-30 17:55:00|54.43|52.23|54.27|52.07|54.69|52.49|54.27|52.07|0
1717092000000|2024-05-30 18:00:00|54.58|52.38|54.99|52.79|54.99|52.79|54.17|51.97|0
1717092300000|2024-05-30 18:05:00|54.94|52.74|54.73|52.53|55.05|52.85|54.68|52.48|0
1717092600000|2024-05-30 18:10:00|54.78|52.58|55.15|52.95|55.2|53|54.73|52.53|0
1717092900000|2024-05-30 18:15:00|55.09|52.89|55.35|53.15|56.62|54.42|55.04|52.84|0
1717093200000|2024-05-30 18:20:00|55.4|53.2|55.66|53.46|56.03|53.83|55.14|52.94|0
1717093500000|2024-05-30 18:25:00|55.72|53.52|55.51|53.31|56.24|54.04|55.45|53.25|0
1717093800000|2024-05-30 18:30:00|55.45|53.25|55.4|53.2|55.61|53.41|54.93|52.73|0
1717094100000|2024-05-30 18:35:00|55.61|53.41|56.08|53.88|56.18|53.98|55.5|53.3|0
1717094400000|2024-05-30 18:40:00|56.13|53.93|56.02|53.82|56.29|54.09|55.82|53.62|0
1717094700000|2024-05-30 18:45:00|56.08|53.88|56.13|53.93|56.34|54.14|55.66|53.46|0
1717095000000|2024-05-30 18:50:00|56.18|53.98|56.07|53.87|56.18|53.98|55.55|53.35|0
1717095300000|2024-05-30 18:55:00|55.97|53.77|55.7|53.5|56.18|53.98|55.65|53.45|0
1717095600000|2024-05-30 19:00:00|55.76|53.56|56.17|53.97|56.33|54.13|55.44|53.24|0
1717095900000|2024-05-30 19:05:00|56.12|53.92|56.28|54.08|56.44|54.24|55.7|53.5|0
1717096200000|2024-05-30 19:10:00|56.33|54.13|56.17|53.97|56.49|54.29|56.12|53.92|0
1717096500000|2024-05-30 19:15:00|56.22|54.02|56.38|54.18|56.43|54.23|55.85|53.65|0
1717096800000|2024-05-30 19:20:00|56.43|54.23|58.2|56|58.26|56.06|56.38|54.18|0
1717097100000|2024-05-30 19:25:00|58.15|55.95|57.12|54.92|58.34|56.14|57.07|54.87|0
1717097400000|2024-05-30 19:30:00|57.07|54.87|58.04|55.84|58.2|56|56.8|54.6|0
1717097700000|2024-05-30 19:35:00|58.09|55.89|58.24|56.04|58.57|56.37|57.37|55.17|0
1717098000000|2024-05-30 19:40:00|58.18|55.98|58.51|56.31|58.89|56.69|57.91|55.71|0
1717098300000|2024-05-30 19:45:00|58.62|56.42|60.59|58.39|61.07|58.87|58.62|56.42|0
1717098600000|2024-05-30 19:50:00|60.73|58.53|59.16|56.96|61.39|59.19|58.94|56.74|0
1717098900000|2024-05-30 19:55:00|58.88|56.68|58.61|56.41|59.82|57.62|58.17|55.97|0
1717099200000|2024-05-30 20:00:00|59.21|57.01|58.55|56.35|59.98|57.78|57.79|55.59|0
1717099500000|2024-05-30 20:05:00|58.44|56.24|59.88|57.68|59.99|57.79|58.39|56.19|0
1717099800000|2024-05-30 20:10:00|59.71|57.51|60.05|57.85|60.1|57.9|59.55|57.35|0
1717100100000|2024-05-30 20:15:00|60.09|57.69|60.64|58.24|60.64|58.24|59.64|57.24|0
1717100400000|2024-05-30 20:20:00|60.59|58.19|59.86|57.46|60.64|58.24|59.86|57.46|0
1717100700000|2024-05-30 20:25:00|59.91|57.51|59.19|56.79|59.91|57.51|59.19|56.79|0
1717101000000|2024-05-30 20:30:00|59.14|56.74|59.46|57.06|59.52|57.12|59.08|56.68|0
1717101300000|2024-05-30 20:35:00|59.41|57.01|59.41|57.01|59.69|57.29|59.24|56.84|0
1717101600000|2024-05-30 20:40:00|59.46|57.06|59.55|57.15|59.63|57.23|59.46|57.06|0
1717101900000|2024-05-30 20:45:00|59.52|57.12|59.68|57.28|59.68|57.28|59.49|57.09|0
1717102200000|2024-05-30 20:50:00|59.62|57.22|59.51|57.11|59.73|57.33|59.46|57.06|0
1717102500000|2024-05-30 20:55:00|59.54|57.14|59.08|56.68|59.57|57.17|58.93|56.53|0
1717102800000|2024-05-30 21:00:00|59.12|56.72|58.97|56.57|59.2|56.8|58.93|56.53|0
1717103100000|2024-05-30 21:05:00|59.27|56.87|59.65|57.25|59.65|57.25|59.1|56.7|0
1717103400000|2024-05-30 21:10:00|59.66|57.26|59.6|57.2|59.9|57.5|59.53|57.13|0
1717103700000|2024-05-30 21:15:00|59.62|57.22|59.36|56.96|59.62|57.22|59.36|56.96|0
1717104000000|2024-05-30 21:20:00|59.37|56.97|59.46|57.06|59.5|57.1|59.37|56.97|0
1717104300000|2024-05-30 21:25:00|59.45|57.05|59.45|57.05|59.48|57.08|59.38|56.98|0
1717104600000|2024-05-30 21:30:00|59.44|57.04|59.47|57.07|59.47|57.07|59.37|56.97|0
1717104900000|2024-05-30 21:35:00|59.46|57.06|59.47|57.07|59.47|57.07|59.46|57.06|0
1717105200000|2024-05-30 21:40:00|59.4|57|59.35|56.95|59.4|57|59.34|56.94|0
1717105500000|2024-05-30 21:45:00|59.33|56.93|59.33|56.93|59.37|56.97|59.25|56.85|0
1717105800000|2024-05-30 21:50:00|59.37|56.97|59.61|57.21|59.81|57.41|59.37|56.97|0
1717106100000|2024-05-30 21:55:00|59.64|57.24|59.24|56.84|59.64|57.24|59.21|56.81|0
1717106400000|2024-05-30 22:00:00|59.51|57.11|59.48|57.08|60.04|57.64|59.18|56.78|0
1717106700000|2024-05-30 22:05:00|59.54|57.14|60.23|57.83|60.49|58.09|59.51|57.11|0
1717107000000|2024-05-30 22:10:00|60.26|57.86|60.15|57.75|60.32|57.92|60.04|57.64|0
1717107300000|2024-05-30 22:15:00|60.09|57.69|60.48|58.08|60.48|58.08|60.04|57.64|0
1717107600000|2024-05-30 22:20:00|60.42|58.02|60.23|57.83|60.54|58.14|60.14|57.74|0
1717107900000|2024-05-30 22:25:00|60.2|57.8|60.25|57.85|60.31|57.91|60.14|57.74|0
1717108200000|2024-05-30 22:30:00|60.17|57.77|59.97|57.57|60.17|57.77|59.92|57.52|0
1717108500000|2024-05-30 22:35:00|59.92|57.52|59.8|57.4|59.92|57.52|59.75|57.35|0
1717108800000|2024-05-30 22:40:00|59.78|57.38|59.69|57.29|59.86|57.46|59.63|57.23|0
1717109100000|2024-05-30 22:45:00|59.74|57.34|59.85|57.45|59.86|57.46|59.74|57.34|0
1717109400000|2024-05-30 22:50:00|59.97|57.57|60.07|57.67|60.13|57.73|59.96|57.56|0
1717109700000|2024-05-30 22:55:00|60.1|57.7|60.07|57.67|60.1|57.7|59.96|57.56|0
1717110000000|2024-05-30 23:00:00|60.1|57.7|60.18|57.78|60.24|57.84|60.02|57.62|0
1717110300000|2024-05-30 23:05:00|60.13|57.73|59.96|57.56|60.13|57.73|59.85|57.45|0
1717110600000|2024-05-30 23:10:00|60.01|57.61|60.01|57.61|60.12|57.72|60.01|57.61|0
1717110900000|2024-05-30 23:15:00|60.04|57.64|60.4|58|60.4|58|60.04|57.64|0
1717111200000|2024-05-30 23:20:00|60.37|57.97|60.34|57.94|60.48|58.08|60.34|57.94|0
1717111500000|2024-05-30 23:25:00|60.37|57.97|60.23|57.83|60.4|58|60.23|57.83|0
1717111800000|2024-05-30 23:30:00|60.17|57.77|60.11|57.71|60.17|57.77|59.89|57.49|0
1717112100000|2024-05-30 23:35:00|60.06|57.66|60.39|57.99|60.45|58.05|60.06|57.66|0
1717112400000|2024-05-30 23:40:00|60.34|57.94|60.48|58.08|60.56|58.16|60.22|57.82|0
1717112700000|2024-05-30 23:45:00|60.5|58.1|60.67|58.27|60.67|58.27|60.39|57.99|0
1717113000000|2024-05-30 23:50:00|60.72|58.32|60.39|57.99|60.84|58.44|60.33|57.93|0
1717113300000|2024-05-30 23:55:00|60.44|58.04|60.61|58.21|60.72|58.32|60.44|58.04|0
1717113600000|2024-05-31 00:00:00|60.5|58.1|60.44|58.04|60.66|58.26|60.16|57.76|0
1717113900000|2024-05-31 00:05:00|60.41|58.01|60.66|58.26|60.77|58.37|60.33|57.93|0
1717114200000|2024-05-31 00:10:00|60.69|58.29|61.79|59.39|62.31|59.91|60.55|58.15|0
1717114500000|2024-05-31 00:15:00|61.81|59.61|61.69|59.49|62.09|59.89|61.63|59.43|0
1717114800000|2024-05-31 00:20:00|61.75|59.55|61.8|59.6|61.97|59.77|61.4|59.2|0
1717115100000|2024-05-31 00:25:00|61.74|59.54|61.63|59.43|61.77|59.57|61.23|59.03|0
1717115400000|2024-05-31 00:30:00|61.57|59.37|61.91|59.71|61.91|59.71|61.29|59.09|0
1717115700000|2024-05-31 00:35:00|61.94|59.74|62.2|60|62.34|60.14|61.85|59.65|0
1717116000000|2024-05-31 00:40:00|62.14|59.94|62.14|59.94|62.31|60.11|62.02|59.82|0
1717116300000|2024-05-31 00:45:00|62.08|59.88|62.37|60.17|62.42|60.22|62.02|59.82|0
1717116600000|2024-05-31 00:50:00|62.31|60.11|61.9|59.7|62.42|60.22|61.85|59.65|0
1717116900000|2024-05-31 00:55:00|61.85|59.65|61.27|59.07|61.9|59.7|61.27|59.07|0
1717117200000|2024-05-31 01:00:00|61.3|59.1|61.58|59.38|62.88|60.68|61.13|58.93|0
1717117500000|2024-05-31 01:05:00|61.64|59.44|61.75|59.55|61.98|59.78|61.64|59.44|0
1717117800000|2024-05-31 01:10:00|61.81|59.61|61.47|59.27|61.81|59.61|61.24|59.04|0
1717118100000|2024-05-31 01:15:00|61.52|59.32|61.69|59.49|61.81|59.61|61.52|59.32|0
1717118400000|2024-05-31 01:20:00|61.75|59.55|61.49|59.29|61.81|59.61|61.41|59.21|0
1717118700000|2024-05-31 01:25:00|61.46|59.26|61.4|59.2|61.52|59.32|61.29|59.09|0
1717119000000|2024-05-31 01:30:00|61.46|59.26|61.35|59.15|61.63|59.43|61.29|59.09|0
1717119300000|2024-05-31 01:35:00|61.4|59.2|61.17|58.97|61.46|59.26|61.06|58.86|0
1717119600000|2024-05-31 01:40:00|61.23|59.03|61.46|59.26|61.51|59.31|61.17|58.97|0
1717119900000|2024-05-31 01:45:00|61.51|59.31|61.62|59.42|61.62|59.42|61.4|59.2|0
1717120200000|2024-05-31 01:50:00|61.65|59.45|61.23|59.03|61.74|59.54|61.06|58.86|0
1717120500000|2024-05-31 01:55:00|61.17|58.97|61.11|58.91|61.34|59.14|61.05|58.85|0
1717120800000|2024-05-31 02:00:00|61.08|58.88|61|58.8|61.14|58.94|60.94|58.74|0
1717121100000|2024-05-31 02:05:00|61.02|58.82|61.28|59.08|61.28|59.08|61|58.8|0
1717121400000|2024-05-31 02:10:00|61.33|59.13|61.27|59.07|61.39|59.19|61.16|58.96|0
1717121700000|2024-05-31 02:15:00|61.22|59.02|61.05|58.85|61.36|59.16|60.88|58.68|0
1717122000000|2024-05-31 02:20:00|61.1|58.9|61.04|58.84|61.21|59.01|61.04|58.84|0
1717122300000|2024-05-31 02:25:00|61.07|58.87|61.27|59.07|61.27|59.07|60.99|58.79|0
1717122600000|2024-05-31 02:30:00|61.21|59.01|61.43|59.23|61.49|59.29|61.21|59.01|0
1717122900000|2024-05-31 02:35:00|61.49|59.29|61.72|59.52|61.72|59.52|61.43|59.23|0
1717123200000|2024-05-31 02:40:00|61.77|59.57|61.71|59.51|61.77|59.57|61.6|59.4|0
1717123500000|2024-05-31 02:45:00|61.77|59.57|62|59.8|62.31|60.11|61.71|59.51|0
1717123800000|2024-05-31 02:50:00|61.94|59.74|61.88|59.68|62.17|59.97|61.77|59.57|0
1717124100000|2024-05-31 02:55:00|61.91|59.71|62.28|60.08|62.28|60.08|61.82|59.62|0
1717124400000|2024-05-31 03:00:00|62.22|60.02|61.93|59.73|62.22|60.02|61.88|59.68|0
1717124700000|2024-05-31 03:05:00|61.99|59.79|61.79|59.59|62.05|59.85|61.76|59.56|0
1717125000000|2024-05-31 03:10:00|61.82|59.62|61.87|59.67|61.93|59.73|61.7|59.5|0
1717125300000|2024-05-31 03:15:00|61.93|59.73|61.64|59.44|62.04|59.84|61.64|59.44|0
1717125600000|2024-05-31 03:20:00|61.59|59.39|61.19|58.99|61.64|59.44|61.13|58.93|0
1717125900000|2024-05-31 03:25:00|61.13|58.93|60.68|58.48|61.19|58.99|60.65|58.45|0
1717126200000|2024-05-31 03:30:00|60.62|58.42|60.57|58.37|60.74|58.54|60.34|58.14|0
1717126500000|2024-05-31 03:35:00|60.54|58.34|60.56|58.36|60.62|58.42|60.45|58.25|0
1717126800000|2024-05-31 03:40:00|60.62|58.42|60.84|58.64|60.9|58.7|60.62|58.42|0
1717127100000|2024-05-31 03:45:00|60.79|58.59|60.73|58.53|60.9|58.7|60.73|58.53|0
1717127400000|2024-05-31 03:50:00|60.7|58.5|60.5|58.3|60.84|58.64|60.45|58.25|0
1717127700000|2024-05-31 03:55:00|60.56|58.36|60.61|58.41|60.72|58.52|60.48|58.28|0
1717128000000|2024-05-31 04:00:00|60.67|58.47|60.72|58.52|60.72|58.52|60.61|58.41|0
1717128300000|2024-05-31 04:05:00|60.78|58.58|60.89|58.69|60.89|58.69|60.69|58.49|0
1717128600000|2024-05-31 04:10:00|60.83|58.63|60.94|58.74|60.94|58.74|60.83|58.63|0
1717128900000|2024-05-31 04:15:00|61|58.8|61.08|58.88|61.11|58.91|60.89|58.69|0
1717129200000|2024-05-31 04:20:00|61.05|58.85|60.94|58.74|61.05|58.85|60.88|58.68|0
1717129500000|2024-05-31 04:25:00|60.97|58.77|60.99|58.79|61.11|58.91|60.94|58.74|0
1717129800000|2024-05-31 04:30:00|61.05|58.85|61.22|59.02|61.25|59.05|61.05|58.85|0
1717130100000|2024-05-31 04:35:00|61.27|59.07|61.36|59.16|61.38|59.18|61.22|59.02|0
1717130400000|2024-05-31 04:40:00|61.33|59.13|61.32|59.12|61.44|59.24|61.27|59.07|0
1717130700000|2024-05-31 04:45:00|61.38|59.18|61.21|59.01|61.38|59.18|61.1|58.9|0
1717131000000|2024-05-31 04:50:00|61.15|58.95|60.98|58.78|61.21|59.01|60.98|58.78|0
1717131300000|2024-05-31 04:55:00|61.04|58.84|61.04|58.84|61.04|58.84|60.93|58.73|0
1717131600000|2024-05-31 05:00:00|61.09|58.89|61.03|58.83|61.32|59.12|60.92|58.72|0
1717131900000|2024-05-31 05:05:00|60.95|58.75|60.53|58.33|61.03|58.83|60.53|58.33|0
1717132200000|2024-05-31 05:10:00|60.47|58.27|60.41|58.21|60.61|58.41|60.41|58.21|0
1717132500000|2024-05-31 05:15:00|60.36|58.16|60.52|58.32|60.64|58.44|60.3|58.1|0
1717132800000|2024-05-31 05:20:00|60.58|58.38|60.63|58.43|60.63|58.43|60.47|58.27|0
1717133100000|2024-05-31 05:25:00|60.69|58.49|61.02|58.82|61.08|58.88|60.69|58.49|0
1717133400000|2024-05-31 05:30:00|60.97|58.77|60.97|58.77|61.14|58.94|60.85|58.65|0
1717133700000|2024-05-31 05:35:00|61.02|58.82|61.36|59.16|61.42|59.22|60.85|58.65|0
1717134000000|2024-05-31 05:40:00|61.3|59.1|60.96|58.76|61.3|59.1|60.74|58.54|0
1717134300000|2024-05-31 05:45:00|60.91|58.71|61.02|58.82|61.07|58.87|60.85|58.65|0
1717134600000|2024-05-31 05:50:00|61.07|58.87|61.18|58.98|61.35|59.15|61.02|58.82|0
1717134900000|2024-05-31 05:55:00|61.13|58.93|61.63|59.43|61.69|59.49|61.13|58.93|0
1717135200000|2024-05-31 06:00:00|61.69|59.49|61.18|58.98|61.69|59.49|61.18|58.98|0
1717135500000|2024-05-31 06:05:00|61.15|58.95|60.9|58.7|61.15|58.95|60.73|58.53|0
1717135800000|2024-05-31 06:10:00|60.95|58.75|61.01|58.81|61.06|58.86|60.84|58.64|0
1717136100000|2024-05-31 06:15:00|60.98|58.78|61.12|58.92|61.12|58.92|60.89|58.69|0
1717136400000|2024-05-31 06:20:00|61.06|58.86|61.06|58.86|61.4|59.2|61.06|58.86|0
1717136700000|2024-05-31 06:25:00|61.11|58.91|61.11|58.91|61.17|58.97|60.89|58.69|0
1717137000000|2024-05-31 06:30:00|61.17|58.97|61|58.8|61.28|59.08|60.83|58.63|0
1717137300000|2024-05-31 06:35:00|60.94|58.74|60.94|58.74|60.94|58.74|60.77|58.57|0
1717137600000|2024-05-31 06:40:00|60.88|58.68|61.05|58.85|61.11|58.91|60.83|58.63|0
1717137900000|2024-05-31 06:45:00|61.11|58.91|60.82|58.62|61.11|58.91|60.66|58.46|0
1717138200000|2024-05-31 06:50:00|60.77|58.57|60.65|58.45|60.82|58.62|60.6|58.4|0
1717138500000|2024-05-31 06:55:00|60.68|58.48|60.93|58.73|60.96|58.76|60.6|58.4|0
1717138800000|2024-05-31 07:00:00|60.76|58.56|60.16|57.96|60.87|58.67|59.83|57.63|0
1717139100000|2024-05-31 07:05:00|60.22|58.02|59.71|57.51|60.27|58.07|59.66|57.46|0
1717139400000|2024-05-31 07:10:00|59.66|57.46|59.6|57.4|59.93|57.73|59.54|57.34|0
1717139700000|2024-05-31 07:15:00|59.68|57.48|59.76|57.56|60.21|58.01|59.68|57.48|0
1717140000000|2024-05-31 07:20:00|59.82|57.62|60.66|58.46|60.71|58.51|59.76|57.56|0
1717140300000|2024-05-31 07:25:00|60.71|58.51|60.33|58.13|60.88|58.68|59.29|57.09|0
1717140600000|2024-05-31 07:30:00|60.39|58.19|60.16|57.96|60.39|58.19|60.05|57.85|0
1717140900000|2024-05-31 07:35:00|60.11|57.91|60.61|58.41|60.67|58.47|60.05|57.85|0
1717141200000|2024-05-31 07:40:00|60.55|58.35|60.33|58.13|60.78|58.58|60.27|58.07|0
1717141500000|2024-05-31 07:45:00|60.36|58.16|60.38|58.18|60.55|58.35|60.33|58.13|0
1717141800000|2024-05-31 07:50:00|60.32|58.12|60.6|58.4|60.78|58.58|60.21|58.01|0
1717142100000|2024-05-31 07:55:00|60.58|58.38|60.43|58.23|60.77|58.57|60.43|58.23|0
1717142400000|2024-05-31 08:00:00|60.46|58.26|60.09|57.89|60.6|58.4|59.98|57.78|0
1717142700000|2024-05-31 08:05:00|60.21|58.01|59.31|57.11|60.21|58.01|59.31|57.11|0
1717143000000|2024-05-31 08:10:00|59.37|57.17|59.09|56.89|59.48|57.28|58.92|56.72|0
1717143300000|2024-05-31 08:15:00|59.14|56.94|58.92|56.72|59.25|57.05|58.81|56.61|0
1717143600000|2024-05-31 08:20:00|58.87|56.67|58.75|56.55|59.09|56.89|58.7|56.5|0
1717143900000|2024-05-31 08:25:00|58.7|56.5|58.64|56.44|58.92|56.72|58.59|56.39|0
1717144200000|2024-05-31 08:30:00|58.7|56.5|58.91|56.71|58.91|56.71|58.53|56.33|0
1717144500000|2024-05-31 08:35:00|58.97|56.77|59.02|56.82|59.08|56.88|58.75|56.55|0
1717144800000|2024-05-31 08:40:00|58.97|56.77|58.97|56.77|59.02|56.82|58.8|56.6|0
1717145100000|2024-05-31 08:45:00|59.02|56.82|59.13|56.93|59.13|56.93|58.91|56.71|0
1717145400000|2024-05-31 08:50:00|59.07|56.87|59.4|57.2|59.52|57.32|59.07|56.87|0
1717145700000|2024-05-31 08:55:00|59.35|57.15|59.74|57.54|59.9|57.7|59.35|57.15|0
1717146000000|2024-05-31 09:00:00|59.77|57.57|60.41|58.21|60.41|58.21|59.74|57.54|0
1717146300000|2024-05-31 09:05:00|60.38|58.18|60.41|58.21|60.63|58.43|60.12|57.92|0
1717146600000|2024-05-31 09:10:00|60.35|58.15|60.35|58.15|60.46|58.26|60.12|57.92|0
1717146900000|2024-05-31 09:15:00|60.4|58.2|60.34|58.14|60.51|58.31|60.23|58.03|0
1717147200000|2024-05-31 09:20:00|60.29|58.09|60.62|58.42|60.74|58.54|60.23|58.03|0
1717147500000|2024-05-31 09:25:00|60.57|58.37|60|57.8|60.68|58.48|60|57.8|0
1717147800000|2024-05-31 09:30:00|59.95|57.75|60.17|57.97|60.28|58.08|59.67|57.47|0
1717148100000|2024-05-31 09:35:00|60.23|58.03|60.17|57.97|60.34|58.14|60|57.8|0
1717148400000|2024-05-31 09:40:00|60.22|58.02|60.56|58.36|60.56|58.36|60.22|58.02|0
1717148700000|2024-05-31 09:45:00|60.62|58.42|60.56|58.36|60.62|58.42|60.22|58.02|0
1717149000000|2024-05-31 09:50:00|60.53|58.33|60.27|58.07|60.53|58.33|60.05|57.85|0
1717149300000|2024-05-31 09:55:00|60.22|58.02|60.33|58.13|60.39|58.19|60.1|57.9|0
1717149600000|2024-05-31 10:00:00|60.27|58.07|59.88|57.68|60.33|58.13|59.88|57.68|0
1717149900000|2024-05-31 10:05:00|59.82|57.62|60.44|58.24|60.44|58.24|59.77|57.57|0
1717150200000|2024-05-31 10:10:00|60.49|58.29|60.66|58.46|60.77|58.57|60.38|58.18|0
1717150500000|2024-05-31 10:15:00|60.72|58.52|61.23|59.03|61.28|59.08|60.72|58.52|0
1717150800000|2024-05-31 10:20:00|61.17|58.97|61.51|59.31|61.51|59.31|61.06|58.86|0
1717151100000|2024-05-31 10:25:00|61.57|59.37|61.34|59.14|61.74|59.54|61.17|58.97|0
1717151400000|2024-05-31 10:30:00|61.31|59.11|61.16|58.96|61.51|59.31|61.11|58.91|0
1717151700000|2024-05-31 10:35:00|61.22|59.02|61.05|58.85|61.39|59.19|60.82|58.62|0
1717152000000|2024-05-31 10:40:00|60.93|58.73|60.73|58.53|60.99|58.79|60.54|58.34|0
1717152300000|2024-05-31 10:45:00|60.76|58.56|61.27|59.07|61.39|59.19|60.76|58.56|0
1717152600000|2024-05-31 10:50:00|61.33|59.13|62.36|60.16|62.71|60.51|61.27|59.07|0
1717152900000|2024-05-31 10:55:00|62.42|60.22|60.7|58.5|62.42|60.22|60.7|58.5|0
1717153200000|2024-05-31 11:00:00|60.64|58.44|60.92|58.72|61.21|59.01|60.47|58.27|0
1717153500000|2024-05-31 11:05:00|60.98|58.78|60.81|58.61|60.98|58.78|60.64|58.44|0
1717153800000|2024-05-31 11:10:00|60.84|58.64|60.02|57.82|60.86|58.66|60.02|57.82|0
1717154100000|2024-05-31 11:15:00|60.07|57.87|60.35|58.15|60.35|58.15|59.99|57.79|0
1717154400000|2024-05-31 11:20:00|60.41|58.21|60.35|58.15|60.69|58.49|60.24|58.04|0
1717154700000|2024-05-31 11:25:00|60.38|58.18|60.12|57.92|60.63|58.43|60.12|57.92|0
1717155000000|2024-05-31 11:30:00|60.18|57.98|59.9|57.7|60.24|58.04|59.9|57.7|0
1717155300000|2024-05-31 11:35:00|59.84|57.64|59.67|57.47|60.09|57.89|59.67|57.47|0
1717155600000|2024-05-31 11:40:00|59.62|57.42|59.95|57.75|59.95|57.75|59.5|57.3|0
1717155900000|2024-05-31 11:45:00|59.89|57.69|59.72|57.52|59.89|57.69|59.67|57.47|0
1717156200000|2024-05-31 11:50:00|59.67|57.47|59.61|57.41|59.89|57.69|59.44|57.24|0
1717156500000|2024-05-31 11:55:00|59.67|57.47|58.89|56.69|59.72|57.52|58.72|56.52|0
1717156800000|2024-05-31 12:00:00|59.05|56.85|58.94|56.74|59.16|56.96|58.72|56.52|0
1717157100000|2024-05-31 12:05:00|59.05|56.85|58.61|56.41|59.05|56.85|58.5|56.3|0
1717157400000|2024-05-31 12:10:00|58.66|56.46|58.91|56.71|58.99|56.79|58.47|56.27|0
1717157700000|2024-05-31 12:15:00|58.88|56.68|58.99|56.79|59.1|56.9|58.82|56.62|0
1717158000000|2024-05-31 12:20:00|59.04|56.84|58.55|56.35|59.04|56.84|58.38|56.18|0
1717158300000|2024-05-31 12:25:00|58.6|56.4|58.35|56.15|58.77|56.57|57.94|55.74|0
1717158600000|2024-05-31 12:30:00|58.3|56.1|55.1|52.9|58.3|56.1|55.04|52.84|0
1717158900000|2024-05-31 12:35:00|54.57|52.37|54|51.8|54.83|52.63|53.85|51.65|0
1717159200000|2024-05-31 12:40:00|54.05|51.85|53.49|51.29|54.42|52.22|53.28|51.08|0
1717159500000|2024-05-31 12:45:00|53.69|51.49|53.59|51.39|54|51.8|53.43|51.23|0
1717159800000|2024-05-31 12:50:00|53.64|51.44|53.53|51.33|54|51.8|53.38|51.18|0
1717160100000|2024-05-31 12:55:00|53.59|51.39|53.99|51.79|54.1|51.9|53.33|51.13|0
1717160400000|2024-05-31 13:00:00|54.05|51.85|54.3|52.1|54.57|52.37|53.73|51.53|0
1717160700000|2024-05-31 13:05:00|54.35|52.15|54.3|52.1|54.56|52.36|54.2|52|0
1717161000000|2024-05-31 13:10:00|54.35|52.15|53.78|51.58|54.45|52.25|53.73|51.53|0
1717161300000|2024-05-31 13:15:00|53.83|51.63|54.71|52.51|54.76|52.56|53.73|51.53|0
1717161600000|2024-05-31 13:20:00|54.66|52.46|54.76|52.56|54.87|52.67|54.5|52.3|0
1717161900000|2024-05-31 13:25:00|54.81|52.61|56.02|53.82|56.23|54.03|54.71|52.51|0
1717162200000|2024-05-31 13:30:00|56.07|53.87|56.29|54.09|56.61|54.41|55.44|53.24|0
1717162500000|2024-05-31 13:35:00|56.23|54.03|54.39|52.19|56.23|54.03|54.34|52.14|0
1717162800000|2024-05-31 13:40:00|54.23|52.03|54.13|51.93|54.55|52.35|53.67|51.47|0
1717163100000|2024-05-31 13:45:00|53.97|51.77|55.41|53.21|55.99|53.79|53.64|51.44|0
1717163400000|2024-05-31 13:50:00|55.51|53.31|56.68|54.48|56.74|54.54|55.51|53.31|0
1717163700000|2024-05-31 13:55:00|56.74|54.54|56.74|54.54|57.17|54.97|56.2|54|0
1717164000000|2024-05-31 14:00:00|56.68|54.48|56.95|54.75|57.93|55.73|56.68|54.48|0
1717164300000|2024-05-31 14:05:00|56.79|54.59|56.95|54.75|57.27|55.07|56.63|54.43|0
1717164600000|2024-05-31 14:10:00|57|54.8|59.31|57.11|59.42|57.22|56.95|54.75|0
1717164900000|2024-05-31 14:15:00|59.25|57.05|59.65|57.45|60.37|58.17|57.18|54.98|0
1717165200000|2024-05-31 14:20:00|59.7|57.5|61.24|59.04|61.41|59.21|59.09|56.89|0
1717165500000|2024-05-31 14:25:00|61.07|58.87|60.95|58.75|61.07|58.87|59.87|57.67|0
1717165800000|2024-05-31 14:30:00|60.89|58.69|62.04|59.84|62.51|60.31|60.89|58.69|0
1717166100000|2024-05-31 14:35:00|62.1|59.9|61.52|59.32|62.68|60.48|61.46|59.26|0
1717166400000|2024-05-31 14:40:00|61.63|59.43|61.51|59.31|62.04|59.84|60.82|58.62|0
1717166700000|2024-05-31 14:45:00|61.39|59.19|61.68|59.48|61.86|59.66|60.87|58.67|0
1717167000000|2024-05-31 14:50:00|61.57|59.37|61.62|59.42|61.97|59.77|61.33|59.13|0
1717167300000|2024-05-31 14:55:00|61.56|59.36|61.56|59.36|61.79|59.59|60.7|58.5|0
1717167600000|2024-05-31 15:00:00|61.67|59.47|62.77|60.57|63.13|60.93|61.44|59.24|0
1717167900000|2024-05-31 15:05:00|62.72|60.52|62.81|60.61|63.52|61.32|62.25|60.05|0
1717168200000|2024-05-31 15:10:00|62.87|60.67|62.81|60.61|63.34|61.14|62.46|60.26|0
1717168500000|2024-05-31 15:15:00|62.63|60.43|63.69|61.49|63.75|61.55|62.52|60.32|0
1717168800000|2024-05-31 15:20:00|63.81|61.61|63.33|61.13|63.98|61.78|63.1|60.9|0
1717169100000|2024-05-31 15:25:00|63.45|61.25|63.8|61.6|63.92|61.72|63.45|61.25|0
1717169400000|2024-05-31 15:30:00|63.86|61.66|64.1|61.9|64.81|62.61|63.74|61.54|0
1717169700000|2024-05-31 15:35:00|64.16|61.96|64.33|62.13|64.39|62.19|63.45|61.25|0
1717170000000|2024-05-31 15:40:00|64.39|62.19|64.15|61.95|64.39|62.19|63.68|61.48|0
1717170300000|2024-05-31 15:45:00|64.27|62.07|64.09|61.89|64.27|62.07|63.62|61.42|0
1717170600000|2024-05-31 15:50:00|64.03|61.83|64.69|62.49|64.69|62.49|63.74|61.54|0
1717170900000|2024-05-31 15:55:00|64.63|62.43|64.68|62.48|64.98|62.78|64.45|62.25|0
1717171200000|2024-05-31 16:00:00|64.74|62.54|65.46|63.26|65.58|63.38|64.5|62.3|0
1717171500000|2024-05-31 16:05:00|65.34|63.14|65.58|63.38|65.7|63.5|65.22|63.02|0
1717171800000|2024-05-31 16:10:00|65.64|63.44|66.19|63.99|66.25|64.05|65.46|63.26|0
1717172100000|2024-05-31 16:15:00|66.25|64.05|66.86|64.66|67.11|64.91|66.13|63.93|0
1717172400000|2024-05-31 16:20:00|66.92|64.72|66.61|64.41|67.91|65.71|66.61|64.41|0
1717172700000|2024-05-31 16:25:00|66.67|64.47|66.85|64.65|67.16|64.96|66.61|64.41|0
1717173000000|2024-05-31 16:30:00|66.92|64.72|66.48|64.28|66.92|64.72|66.18|63.98|0
1717173300000|2024-05-31 16:35:00|66.55|64.35|66.06|63.86|67.04|64.84|66.06|63.86|0
1717173600000|2024-05-31 16:40:00|65.99|63.79|65.61|63.41|66.18|63.98|64.4|62.2|0
1717173900000|2024-05-31 16:45:00|65.55|63.35|66.64|64.44|66.95|64.75|65.19|62.99|0
1717174200000|2024-05-31 16:50:00|66.7|64.5|66.52|64.32|67.26|65.06|66.22|64.02|0
1717174500000|2024-05-31 16:55:00|66.46|64.26|66.03|63.83|66.64|64.44|65.97|63.77|0
1717174800000|2024-05-31 17:00:00|65.97|63.77|65.31|63.11|65.97|63.77|65.01|62.81|0
1717175100000|2024-05-31 17:05:00|65.37|63.17|64.65|62.45|65.49|63.29|64.65|62.45|0
1717175400000|2024-05-31 17:10:00|64.77|62.57|64.05|61.85|64.77|62.57|64.05|61.85|0
1717175700000|2024-05-31 17:15:00|64.23|62.03|63.82|61.62|64.23|62.03|63.58|61.38|0
1717176000000|2024-05-31 17:20:00|63.77|61.57|63.24|61.04|64|61.8|63.18|60.98|0
1717176300000|2024-05-31 17:25:00|63.29|61.09|62.94|60.74|63.29|61.09|62.65|60.45|0
1717176600000|2024-05-31 17:30:00|62.88|60.68|63|60.8|63.17|60.97|62.48|60.28|0
1717176900000|2024-05-31 17:35:00|62.94|60.74|63.52|61.32|63.52|61.32|62.82|60.62|0
1717177200000|2024-05-31 17:40:00|63.46|61.26|63.05|60.85|63.76|61.56|62.99|60.79|0
1717177500000|2024-05-31 17:45:00|63.17|60.97|62.64|60.44|63.17|60.97|62.53|60.33|0
1717177800000|2024-05-31 17:50:00|62.7|60.5|63.4|61.2|63.57|61.37|62.41|60.21|0
1717178100000|2024-05-31 17:55:00|63.34|61.14|62.81|60.61|63.34|61.14|62.76|60.56|0
1717178400000|2024-05-31 18:00:00|62.87|60.67|63.22|61.02|63.28|61.08|62.7|60.5|0
1717178700000|2024-05-31 18:05:00|63.16|60.96|62.92|60.72|63.39|61.19|62.75|60.55|0
1717179000000|2024-05-31 18:10:00|62.87|60.67|62.52|60.32|63.04|60.84|61.88|59.68|0
1717179300000|2024-05-31 18:15:00|62.4|60.2|61.88|59.68|62.4|60.2|61.77|59.57|0
1717179600000|2024-05-31 18:20:00|61.94|59.74|62.05|59.85|62.28|60.08|61.88|59.68|0
1717179900000|2024-05-31 18:25:00|62.11|59.91|62.92|60.72|62.97|60.77|61.88|59.68|0
1717180200000|2024-05-31 18:30:00|62.86|60.66|63.15|60.95|63.38|61.18|62.51|60.31|0
1717180500000|2024-05-31 18:35:00|63.03|60.83|62.27|60.07|63.09|60.89|62.22|60.02|0
1717180800000|2024-05-31 18:40:00|62.22|60.02|59.76|57.56|63.01|60.81|59.71|57.51|0
1717181100000|2024-05-31 18:45:00|59.82|57.62|60.5|58.3|60.67|58.47|59.6|57.4|0
1717181400000|2024-05-31 18:50:00|60.55|58.35|61.29|59.09|61.58|59.38|60.38|58.18|0
1717181700000|2024-05-31 18:55:00|61.24|59.04|60.32|58.12|61.29|59.09|60.04|57.84|0
1717182000000|2024-05-31 19:00:00|60.44|58.24|60.55|58.35|61.18|58.98|60.1|57.9|0
1717182300000|2024-05-31 19:05:00|60.49|58.29|59.31|57.11|60.49|58.29|59.14|56.94|0
1717182600000|2024-05-31 19:10:00|59.42|57.22|58.75|56.55|59.47|57.27|58.58|56.38|0
1717182900000|2024-05-31 19:15:00|58.86|56.66|58.69|56.49|59.19|56.99|58.64|56.44|0
1717183200000|2024-05-31 19:20:00|58.75|56.55|57.92|55.72|58.75|56.55|57.86|55.66|0
1717183500000|2024-05-31 19:25:00|57.86|55.66|58.46|56.26|58.46|56.26|57.42|55.22|0
1717183800000|2024-05-31 19:30:00|58.69|56.49|58.13|55.93|59.02|56.82|57.64|55.44|0
1717184100000|2024-05-31 19:35:00|58.08|55.88|57.86|55.66|58.13|55.93|57.69|55.49|0
1717184400000|2024-05-31 19:40:00|57.75|55.55|55.17|52.97|57.75|55.55|54.96|52.76|0
1717184700000|2024-05-31 19:45:00|55.01|52.81|53.24|51.04|55.5|53.3|53.19|50.99|0
1717185000000|2024-05-31 19:50:00|52.99|50.79|50.83|48.63|53.29|51.09|50.19|47.99|0
1717185300000|2024-05-31 19:55:00|50.73|48.53|48.13|45.93|50.73|48.53|47.52|45.32|0
1717185600000|2024-05-31 20:00:00|48.18|45.98|46.95|44.75|50.59|48.39|46.68|44.48|0
1717185900000|2024-05-31 20:05:00|47.23|45.03|48.72|46.52|48.81|46.61|47.23|45.03|0
1717186200000|2024-05-31 20:10:00|48.77|46.57|48.39|46.19|48.77|46.57|48.34|46.14|0
1717374000000|2024-06-03 00:20:00|45.72|43.52|45.63|43.43|45.77|43.57|45.5|43.3|0
1717374300000|2024-06-03 00:25:00|45.61|43.41|45.36|43.16|45.7|43.5|45.32|43.12|0
1717374600000|2024-06-03 00:30:00|45.41|43.21|45.45|43.25|45.58|43.38|45.36|43.16|0
1717374900000|2024-06-03 00:35:00|45.49|43.29|45.67|43.47|45.76|43.56|45.45|43.25|0
1717375200000|2024-06-03 00:40:00|45.72|43.52|45.98|43.78|45.99|43.79|45.72|43.52|0
1717375500000|2024-06-03 00:45:00|45.92|43.72|45.94|43.74|45.96|43.76|45.89|43.69|0
1717375800000|2024-06-03 00:50:00|45.98|43.78|45.8|43.6|45.98|43.78|45.71|43.51|0
1717376100000|2024-06-03 00:55:00|45.76|43.56|45.93|43.73|45.93|43.73|45.71|43.51|0
1717376400000|2024-06-03 01:00:00|45.89|43.69|45.73|43.53|45.89|43.69|45.57|43.37|0
1717376700000|2024-06-03 01:05:00|45.71|43.51|45.89|43.69|45.98|43.78|45.71|43.51|0
1717377000000|2024-06-03 01:10:00|45.86|43.66|46.16|43.96|46.2|44|45.86|43.66|0
1717377300000|2024-06-03 01:15:00|46.15|43.95|46.11|43.91|46.2|44|45.97|43.77|0
1717377600000|2024-06-03 01:20:00|46.15|43.95|46.52|44.32|46.52|44.32|46.11|43.91|0
1717377900000|2024-06-03 01:25:00|46.56|44.36|46.42|44.22|46.61|44.41|46.38|44.18|0
1717378200000|2024-06-03 01:30:00|46.45|44.25|46.67|44.47|46.72|44.52|46.38|44.18|0
1717378500000|2024-06-03 01:35:00|46.7|44.5|46.46|44.26|46.79|44.59|46.19|43.99|0
1717378800000|2024-06-03 01:40:00|46.42|44.22|46.19|43.99|46.46|44.26|46.1|43.9|0
1717379100000|2024-06-03 01:45:00|46.17|43.97|46.28|44.08|46.37|44.17|46.1|43.9|0
1717379400000|2024-06-03 01:50:00|46.23|44.03|46.37|44.17|46.39|44.19|46.23|44.03|0
1717379700000|2024-06-03 01:55:00|46.39|44.19|46.37|44.17|46.41|44.21|46.28|44.08|0
1717380000000|2024-06-03 02:00:00|46.32|44.12|46.18|43.98|46.41|44.21|46.14|43.94|0
1717380300000|2024-06-03 02:05:00|46.21|44.01|46|43.8|46.23|44.03|45.91|43.71|0
1717380600000|2024-06-03 02:10:00|45.95|43.75|45.86|43.66|45.98|43.78|45.86|43.66|0
1717380900000|2024-06-03 02:15:00|45.82|43.62|45.86|43.66|45.91|43.71|45.77|43.57|0
1717381200000|2024-06-03 02:20:00|45.9|43.7|45.81|43.61|45.9|43.7|45.77|43.57|0
1717381500000|2024-06-03 02:25:00|45.77|43.57|45.81|43.61|45.81|43.61|45.72|43.52|0
1717381800000|2024-06-03 02:30:00|45.86|43.66|45.9|43.7|46.08|43.88|45.85|43.65|0
1717382100000|2024-06-03 02:35:00|45.92|43.72|45.81|43.61|45.94|43.74|45.76|43.56|0
1717382400000|2024-06-03 02:40:00|45.83|43.63|45.76|43.56|45.85|43.65|45.72|43.52|0
1717382700000|2024-06-03 02:45:00|45.72|43.52|45.76|43.56|45.8|43.6|45.71|43.51|0
1717383000000|2024-06-03 02:50:00|45.71|43.51|45.71|43.51|45.76|43.56|45.67|43.47|0
1717383300000|2024-06-03 02:55:00|45.67|43.47|45.71|43.51|45.8|43.6|45.67|43.47|0
1717383600000|2024-06-03 03:00:00|45.66|43.46|45.71|43.51|45.8|43.6|45.62|43.42|0
1717383900000|2024-06-03 03:05:00|45.66|43.46|45.53|43.33|45.71|43.51|45.53|43.33|0
1717384200000|2024-06-03 03:10:00|45.55|43.35|45.48|43.28|45.57|43.37|45.48|43.28|0
1717384500000|2024-06-03 03:15:00|45.52|43.32|45.79|43.59|45.88|43.68|45.48|43.28|0
1717384800000|2024-06-03 03:20:00|45.75|43.55|45.79|43.59|45.88|43.68|45.75|43.55|0
1717385100000|2024-06-03 03:25:00|45.75|43.55|45.92|43.72|45.97|43.77|45.74|43.54|0
1717385400000|2024-06-03 03:30:00|45.95|43.75|46.01|43.81|46.1|43.9|45.92|43.72|0
1717385700000|2024-06-03 03:35:00|45.97|43.77|45.83|43.63|46.01|43.81|45.74|43.54|0
1717386000000|2024-06-03 03:40:00|45.79|43.59|45.92|43.72|46.01|43.81|45.78|43.58|0
1717386300000|2024-06-03 03:45:00|45.9|43.7|45.87|43.67|45.92|43.72|45.74|43.54|0
1717386600000|2024-06-03 03:50:00|45.83|43.63|45.92|43.72|45.92|43.72|45.78|43.58|0
1717386900000|2024-06-03 03:55:00|45.91|43.71|45.82|43.62|45.91|43.71|45.78|43.58|0
1717387200000|2024-06-03 04:00:00|45.78|43.58|45.73|43.53|45.78|43.58|45.69|43.49|0
1717387500000|2024-06-03 04:05:00|45.71|43.51|45.73|43.53|45.78|43.58|45.71|43.51|0
1717387800000|2024-06-03 04:10:00|45.71|43.51|45.77|43.57|45.77|43.57|45.64|43.44|0
1717388100000|2024-06-03 04:15:00|45.73|43.53|45.82|43.62|45.82|43.62|45.73|43.53|0
1717388400000|2024-06-03 04:20:00|45.77|43.57|45.59|43.39|45.77|43.57|45.59|43.39|0
1717388700000|2024-06-03 04:25:00|45.57|43.37|45.54|43.34|45.59|43.39|45.48|43.28|0
1717389000000|2024-06-03 04:30:00|45.52|43.32|45.45|43.25|45.54|43.34|45.36|43.16|0
1717389300000|2024-06-03 04:35:00|45.41|43.21|45.36|43.16|45.45|43.25|45.36|43.16|0
1717389600000|2024-06-03 04:40:00|45.4|43.2|45.45|43.25|45.45|43.25|45.38|43.18|0
1717389900000|2024-06-03 04:45:00|45.4|43.2|45.27|43.07|45.4|43.2|45.22|43.02|0
1717390200000|2024-06-03 04:50:00|45.29|43.09|45.4|43.2|45.44|43.24|45.29|43.09|0
1717390500000|2024-06-03 04:55:00|45.38|43.18|45.7|43.5|45.72|43.52|45.35|43.15|0
1717390800000|2024-06-03 05:00:00|45.67|43.47|45.83|43.63|45.83|43.63|45.54|43.34|0
1717391100000|2024-06-03 05:05:00|45.81|43.61|45.76|43.56|45.85|43.65|45.71|43.51|0
1717391400000|2024-06-03 05:10:00|45.8|43.6|45.71|43.51|45.85|43.65|45.71|43.51|0
1717391700000|2024-06-03 05:15:00|45.74|43.54|45.58|43.38|45.76|43.56|45.53|43.33|0
1717392000000|2024-06-03 05:20:00|45.55|43.35|45.66|43.46|45.66|43.46|45.53|43.33|0
1717392300000|2024-06-03 05:25:00|45.71|43.51|45.98|43.78|45.98|43.78|45.71|43.51|0
1717392600000|2024-06-03 05:30:00|45.95|43.75|45.79|43.59|45.95|43.75|45.7|43.5|0
1717392900000|2024-06-03 05:35:00|45.84|43.64|45.93|43.73|45.93|43.73|45.75|43.55|0
1717393200000|2024-06-03 05:40:00|45.91|43.71|46.06|43.86|46.06|43.86|45.84|43.64|0
1717393500000|2024-06-03 05:45:00|46.11|43.91|46.06|43.86|46.24|44.04|46.06|43.86|0
1717393800000|2024-06-03 05:50:00|46.01|43.81|45.92|43.72|46.06|43.86|45.88|43.68|0
1717394100000|2024-06-03 05:55:00|45.88|43.68|45.92|43.72|46.06|43.86|45.88|43.68|0
1717394400000|2024-06-03 06:00:00|45.97|43.77|45.81|43.61|46.06|43.86|45.74|43.54|0
1717394700000|2024-06-03 06:05:00|45.74|43.54|45.96|43.76|46.01|43.81|45.69|43.49|0
1717395000000|2024-06-03 06:10:00|46.01|43.81|46.14|43.94|46.35|44.15|45.92|43.72|0
1717395300000|2024-06-03 06:15:00|46.19|43.99|46.23|44.03|46.28|44.08|46.09|43.89|0
1717395600000|2024-06-03 06:20:00|46.28|44.08|45.98|43.78|46.28|44.08|45.96|43.76|0
1717395900000|2024-06-03 06:25:00|45.96|43.76|46.11|43.91|46.16|43.96|45.96|43.76|0
1717396200000|2024-06-03 06:30:00|46.14|43.94|45.91|43.71|46.14|43.94|45.77|43.57|0
1717396500000|2024-06-03 06:35:00|45.89|43.69|45.48|43.28|46.5|44.3|45.35|43.15|0
1717396800000|2024-06-03 06:40:00|45.44|43.24|46.15|43.95|46.15|43.95|45.44|43.24|0
1717397100000|2024-06-03 06:45:00|46.13|43.93|45.68|43.48|46.13|43.93|45.61|43.41|0
1717397400000|2024-06-03 06:50:00|45.7|43.5|46.01|43.81|46.06|43.86|45.66|43.46|0
1717397700000|2024-06-03 06:55:00|46.06|43.86|45.92|43.72|46.1|43.9|45.92|43.72|0
1717398000000|2024-06-03 07:00:00|46.01|43.81|46.06|43.86|46.19|43.99|45.74|43.54|0
1717398300000|2024-06-03 07:05:00|45.97|43.77|46.01|43.81|46.15|43.95|45.83|43.63|0
1717398600000|2024-06-03 07:10:00|45.96|43.76|46.46|44.26|46.46|44.26|45.74|43.54|0
1717398900000|2024-06-03 07:15:00|46.51|44.31|46.96|44.76|47.1|44.9|46.51|44.31|0
1717399200000|2024-06-03 07:20:00|47.01|44.81|47.37|45.17|47.42|45.22|46.96|44.76|0
1717399500000|2024-06-03 07:25:00|47.33|45.13|47.33|45.13|47.47|45.27|47.14|44.94|0
1717399800000|2024-06-03 07:30:00|47.3|45.1|47.88|45.68|47.93|45.73|47.05|44.85|0
1717400100000|2024-06-03 07:35:00|47.83|45.63|47.51|45.31|48.02|45.82|47.32|45.12|0
1717400400000|2024-06-03 07:40:00|47.55|45.35|47.78|45.58|47.78|45.58|47.48|45.28|0
1717400700000|2024-06-03 07:45:00|47.74|45.54|47.41|45.21|47.78|45.58|47.18|44.98|0
1717401000000|2024-06-03 07:50:00|47.46|45.26|48.2|46|48.2|46|47.41|45.21|0
1717401300000|2024-06-03 07:55:00|48.18|45.98|48.06|45.86|48.2|46|47.66|45.46|0
1717401600000|2024-06-03 08:00:00|47.96|45.76|47.87|45.67|48.62|46.42|47.82|45.62|0
1717401900000|2024-06-03 08:05:00|47.82|45.62|47.82|45.62|48.01|45.81|47.59|45.39|0
1717402200000|2024-06-03 08:10:00|47.77|45.57|47.17|44.97|47.77|45.57|47.03|44.83|0
1717402500000|2024-06-03 08:15:00|47.22|45.02|47.31|45.11|47.59|45.39|47.17|44.97|0
1717402800000|2024-06-03 08:20:00|47.35|45.15|47.03|44.83|47.35|45.15|46.85|44.65|0
1717403100000|2024-06-03 08:25:00|47.07|44.87|46.84|44.64|47.12|44.92|46.66|44.46|0
1717403400000|2024-06-03 08:30:00|46.82|44.62|46.52|44.32|46.82|44.62|46.39|44.19|0
1717403700000|2024-06-03 08:35:00|46.57|44.37|46.75|44.55|46.79|44.59|46.34|44.14|0
1717404000000|2024-06-03 08:40:00|46.79|44.59|47.16|44.96|47.21|45.01|46.66|44.46|0
1717404300000|2024-06-03 08:45:00|47.21|45.01|46.52|44.32|47.25|45.05|46.52|44.32|0
1717404600000|2024-06-03 08:50:00|46.42|44.22|46.38|44.18|46.65|44.45|46.38|44.18|0
1717404900000|2024-06-03 08:55:00|46.33|44.13|46.69|44.49|46.69|44.49|46.24|44.04|0
1717405200000|2024-06-03 09:00:00|46.6|44.4|46.83|44.63|47.11|44.91|46.58|44.38|0
1717405500000|2024-06-03 09:05:00|46.88|44.68|46.55|44.35|46.88|44.68|46.51|44.31|0
1717405800000|2024-06-03 09:10:00|46.6|44.4|46.87|44.67|46.97|44.77|46.55|44.35|0
1717406100000|2024-06-03 09:15:00|46.83|44.63|47.05|44.85|47.24|45.04|46.78|44.58|0
1717406400000|2024-06-03 09:20:00|47.08|44.88|47.1|44.9|47.24|45.04|47.08|44.88|0
1717406700000|2024-06-03 09:25:00|47.05|44.85|46.87|44.67|47.19|44.99|46.87|44.67|0
1717407000000|2024-06-03 09:30:00|46.91|44.71|46.77|44.57|47.05|44.85|46.73|44.53|0
1717407300000|2024-06-03 09:35:00|46.73|44.53|47.14|44.94|47.19|44.99|46.68|44.48|0
1717407600000|2024-06-03 09:40:00|47.18|44.98|47.32|45.12|47.37|45.17|47.05|44.85|0
1717407900000|2024-06-03 09:45:00|47.28|45.08|47.5|45.3|47.83|45.63|47.23|45.03|0
1717408200000|2024-06-03 09:50:00|47.55|45.35|47.09|44.89|47.64|45.44|47.09|44.89|0
1717408500000|2024-06-03 09:55:00|47.04|44.84|47.18|44.98|47.32|45.12|47.04|44.84|0
1717408800000|2024-06-03 10:00:00|47.11|44.91|47.18|44.98|47.22|45.02|46.95|44.75|0
1717409100000|2024-06-03 10:05:00|47.2|45|47.17|44.97|47.36|45.16|46.99|44.79|0
1717409400000|2024-06-03 10:10:00|47.22|45.02|47.08|44.88|47.27|45.07|46.99|44.79|0
1717409700000|2024-06-03 10:15:00|47.03|44.83|47.22|45.02|47.26|45.06|47.03|44.83|0
1717410000000|2024-06-03 10:20:00|47.17|44.97|47.21|45.01|47.35|45.15|47.1|44.9|0
1717410300000|2024-06-03 10:25:00|47.26|45.06|47.12|44.92|47.31|45.11|47.03|44.83|0
1717410600000|2024-06-03 10:30:00|47.07|44.87|46.98|44.78|47.3|45.1|46.8|44.6|0
1717410900000|2024-06-03 10:35:00|46.93|44.73|47.07|44.87|47.21|45.01|46.93|44.73|0
1717411200000|2024-06-03 10:40:00|47.12|44.92|47.25|45.05|47.3|45.1|47.07|44.87|0
1717411500000|2024-06-03 10:45:00|47.23|45.03|47.44|45.24|47.53|45.33|47.23|45.03|0
1717411800000|2024-06-03 10:50:00|47.46|45.26|47.43|45.23|47.53|45.33|47.34|45.14|0
1717412100000|2024-06-03 10:55:00|47.39|45.19|47.25|45.05|47.43|45.23|46.97|44.77|0
1717412400000|2024-06-03 11:00:00|47.2|45|46.92|44.72|47.2|45|46.76|44.56|0
1717412700000|2024-06-03 11:05:00|46.88|44.68|46.74|44.54|47.11|44.91|46.74|44.54|0
1717413000000|2024-06-03 11:10:00|46.69|44.49|46.55|44.35|46.78|44.58|46.37|44.17|0
1717413300000|2024-06-03 11:15:00|46.6|44.4|46.46|44.26|46.69|44.49|46.37|44.17|0
1717413600000|2024-06-03 11:20:00|46.44|44.24|46.96|44.76|46.96|44.76|46.41|44.21|0
1717413900000|2024-06-03 11:25:00|46.92|44.72|47.19|44.99|47.42|45.22|46.92|44.72|0
1717414200000|2024-06-03 11:30:00|47.14|44.94|46.82|44.62|47.14|44.94|46.41|44.21|0
1717414500000|2024-06-03 11:35:00|46.87|44.67|46.29|44.09|47.09|44.89|46.29|44.09|0
1717414800000|2024-06-03 11:40:00|46.25|44.05|45.93|43.73|46.25|44.05|45.79|43.59|0
1717415100000|2024-06-03 11:45:00|45.88|43.68|45.61|43.41|46.11|43.91|45.56|43.36|0
1717415400000|2024-06-03 11:50:00|45.65|43.45|45.74|43.54|45.88|43.68|45.61|43.41|0
1717415700000|2024-06-03 11:55:00|45.79|43.59|45.69|43.49|45.92|43.72|45.65|43.45|0
1717416000000|2024-06-03 12:00:00|45.65|43.45|45.83|43.63|45.96|43.76|45.56|43.36|0
1717416300000|2024-06-03 12:05:00|45.74|43.54|45.83|43.63|45.87|43.67|45.6|43.4|0
1717416600000|2024-06-03 12:10:00|45.78|43.58|45.55|43.35|45.78|43.58|45.51|43.31|0
1717416900000|2024-06-03 12:15:00|45.53|43.33|45.78|43.58|45.78|43.58|45.33|43.13|0
1717417200000|2024-06-03 12:20:00|45.73|43.53|45.55|43.35|45.73|43.53|45.51|43.31|0
1717417500000|2024-06-03 12:25:00|45.6|43.4|45.59|43.39|45.68|43.48|45.46|43.26|0
1717417800000|2024-06-03 12:30:00|45.55|43.35|46.09|43.89|46.13|43.93|45.55|43.35|0
1717418100000|2024-06-03 12:35:00|46.13|43.93|45.77|43.57|46.22|44.02|45.77|43.57|0
1717418400000|2024-06-03 12:40:00|45.72|43.52|45.59|43.39|45.77|43.57|45.36|43.16|0
1717418700000|2024-06-03 12:45:00|45.63|43.43|45.81|43.61|45.9|43.7|45.59|43.39|0
1717419000000|2024-06-03 12:50:00|45.77|43.57|45.99|43.79|45.99|43.79|45.63|43.43|0
1717419300000|2024-06-03 12:55:00|45.95|43.75|46.13|43.93|46.29|44.09|45.76|43.56|0
1717419600000|2024-06-03 13:00:00|46.08|43.88|45.67|43.47|46.13|43.93|45.54|43.34|0
1717419900000|2024-06-03 13:05:00|45.63|43.43|45.4|43.2|45.76|43.56|45.36|43.16|0
1717420200000|2024-06-03 13:10:00|45.45|43.25|45.67|43.47|45.76|43.56|45.31|43.11|0
1717420500000|2024-06-03 13:15:00|45.71|43.51|45.67|43.47|45.76|43.56|45.58|43.38|0
1717420800000|2024-06-03 13:20:00|45.71|43.51|45.13|42.93|45.76|43.56|44.95|42.75|0
1717421100000|2024-06-03 13:25:00|45.08|42.88|44.9|42.7|45.35|43.15|44.9|42.7|0
1717421400000|2024-06-03 13:30:00|44.82|42.62|45.53|43.33|45.66|43.46|44.82|42.62|0
1717421700000|2024-06-03 13:35:00|45.48|43.28|45.39|43.19|45.75|43.55|45.39|43.19|0
1717422000000|2024-06-03 13:40:00|45.35|43.15|45.66|43.46|45.7|43.5|44.85|42.65|0
1717422300000|2024-06-03 13:45:00|45.57|43.37|45.61|43.41|45.75|43.55|45.08|42.88|0
1717422600000|2024-06-03 13:50:00|45.57|43.37|46.75|44.55|46.79|44.59|45.57|43.37|0
1717422900000|2024-06-03 13:55:00|46.7|44.5|46.79|44.59|48.09|45.89|46.19|43.99|0
1717423200000|2024-06-03 14:00:00|45.4|43.2|47.15|44.95|47.53|45.33|44.89|42.69|0
1717423500000|2024-06-03 14:05:00|47.06|44.86|47.52|45.32|47.52|45.32|46.1|43.9|0
1717423800000|2024-06-03 14:10:00|47.62|45.42|46.28|44.08|47.71|45.51|46.28|44.08|0
1717424100000|2024-06-03 14:15:00|46.32|44.12|46.57|44.37|46.71|44.51|45.87|43.67|0
1717424400000|2024-06-03 14:20:00|46.53|44.33|46.41|44.21|46.87|44.67|45.96|43.76|0
1717424700000|2024-06-03 14:25:00|46.37|44.17|46.5|44.3|46.69|44.49|45.96|43.76|0
1717425000000|2024-06-03 14:30:00|46.46|44.26|47.38|45.18|47.56|45.36|46.41|44.21|0
1717425300000|2024-06-03 14:35:00|47.33|45.13|48.08|45.88|48.36|46.16|47.14|44.94|0
1717425600000|2024-06-03 14:40:00|48.03|45.83|48.22|46.02|48.31|46.11|47.33|45.13|0
1717425900000|2024-06-03 14:45:00|48.12|45.92|49.79|47.59|49.89|47.69|48.07|45.87|0
1717426200000|2024-06-03 14:50:00|49.84|47.64|50.82|48.62|50.82|48.62|49.36|47.16|0
1717426500000|2024-06-03 14:55:00|50.77|48.57|50.67|48.47|51.21|49.01|50.42|48.22|0
1717426800000|2024-06-03 15:00:00|50.57|48.37|51.26|49.06|51.56|49.36|50.57|48.37|0
1717427100000|2024-06-03 15:05:00|51.41|49.21|50.27|48.07|51.8|49.6|50.17|47.97|0
1717427400000|2024-06-03 15:10:00|50.32|48.12|50.41|48.21|50.61|48.41|49.93|47.73|0
1717427700000|2024-06-03 15:15:00|50.32|48.12|49.3|47.1|50.61|48.41|48.2|46|0
1717428000000|2024-06-03 15:20:00|49.25|47.05|49.3|47.1|49.4|47.2|48.87|46.67|0
1717428300000|2024-06-03 15:25:00|49.39|47.19|49.2|47|49.59|47.39|49.06|46.86|0
1717428600000|2024-06-03 15:30:00|49.3|47.1|50.02|47.82|50.02|47.82|48.96|46.76|0
1717428900000|2024-06-03 15:35:00|50.27|48.07|49.78|47.58|50.27|48.07|48.67|46.47|0
1717429200000|2024-06-03 15:40:00|49.83|47.63|49.63|47.43|50.46|48.26|49.48|47.28|0
1717429500000|2024-06-03 15:45:00|49.77|47.57|50.11|47.91|50.51|48.31|49.48|47.28|0
1717429800000|2024-06-03 15:50:00|50.07|47.87|49.63|47.43|50.31|48.11|49.34|47.14|0
1717430100000|2024-06-03 15:55:00|49.58|47.38|49.82|47.62|50.31|48.11|49.58|47.38|0
1717430400000|2024-06-03 16:00:00|49.72|47.52|50.01|47.81|50.5|48.3|49.19|46.99|0
1717430700000|2024-06-03 16:05:00|50.06|47.86|51.19|48.99|51.58|49.38|49.91|47.71|0
1717431000000|2024-06-03 16:10:00|51.09|48.89|53.17|50.97|53.46|51.26|50.69|48.49|0
1717431300000|2024-06-03 16:15:00|53.53|51.33|53.89|51.69|54.1|51.9|52.81|50.61|0
1717431600000|2024-06-03 16:20:00|54.1|51.9|54.72|52.52|55.25|53.05|53.73|51.53|0
1717431900000|2024-06-03 16:25:00|54.67|52.47|54.56|52.36|55.19|52.99|54.25|52.05|0
1717432200000|2024-06-03 16:30:00|54.72|52.52|55.78|53.58|55.88|53.68|54.09|51.89|0
1717432500000|2024-06-03 16:35:00|55.62|53.42|54.04|51.84|55.88|53.68|54.04|51.84|0
1717432800000|2024-06-03 16:40:00|54.09|51.89|54.56|52.36|54.82|52.62|53.83|51.63|0
1717433100000|2024-06-03 16:45:00|54.66|52.46|54|51.8|54.77|52.57|53.93|51.73|0
1717433400000|2024-06-03 16:50:00|54.02|51.82|54.52|52.32|55.74|53.54|54.02|51.82|0
1717433700000|2024-06-03 16:55:00|54.2|52|54.51|52.31|54.67|52.47|53.99|51.79|0
1717434000000|2024-06-03 17:00:00|54.57|52.37|55.09|52.89|55.2|53|54.46|52.26|0
1717434300000|2024-06-03 17:05:00|55.04|52.84|55.41|53.21|55.41|53.21|54.41|52.21|0
1717434600000|2024-06-03 17:10:00|55.46|53.26|55.78|53.58|57.02|54.82|55.41|53.21|0
1717434900000|2024-06-03 17:15:00|55.73|53.53|54.4|52.2|55.89|53.69|54.25|52.05|0
1717435200000|2024-06-03 17:20:00|54.35|52.15|53.93|51.73|54.45|52.25|53.52|51.32|0
1717435500000|2024-06-03 17:25:00|54.09|51.89|52.74|50.54|54.19|51.99|52.69|50.49|0
1717435800000|2024-06-03 17:30:00|52.84|50.64|52.13|49.93|52.84|50.64|51.63|49.43|0
1717436100000|2024-06-03 17:35:00|52.18|49.98|51.57|49.37|52.59|50.39|51.28|49.08|0
1717436400000|2024-06-03 17:40:00|51.62|49.42|51.27|49.07|51.72|49.52|50.92|48.72|0
1717436700000|2024-06-03 17:45:00|51.22|49.02|51.27|49.07|51.47|49.27|50.87|48.67|0
1717437000000|2024-06-03 17:50:00|51.22|49.02|51.72|49.52|52.02|49.82|51.12|48.92|0
1717437300000|2024-06-03 17:55:00|51.77|49.57|51.62|49.42|52.27|50.07|51.62|49.42|0
1717437600000|2024-06-03 18:00:00|51.67|49.47|51.21|49.01|51.77|49.57|51.07|48.87|0
1717437900000|2024-06-03 18:05:00|51.17|48.97|51.08|48.88|52.15|49.95|50.59|48.39|0
1717438200000|2024-06-03 18:10:00|51.03|48.83|52.49|50.29|52.59|50.39|50.68|48.48|0
1717438500000|2024-06-03 18:15:00|52.54|50.34|51.58|49.38|52.54|50.34|51.48|49.28|0
1717438800000|2024-06-03 18:20:00|51.63|49.43|50.83|48.63|51.73|49.53|50.58|48.38|0
1717439100000|2024-06-03 18:25:00|50.93|48.73|51.72|49.52|51.72|49.52|50.43|48.23|0
1717439400000|2024-06-03 18:30:00|51.67|49.47|51.07|48.87|51.67|49.47|50.77|48.57|0
1717439700000|2024-06-03 18:35:00|51.12|48.92|50.57|48.37|51.27|49.07|50.52|48.32|0
1717440000000|2024-06-03 18:40:00|50.48|48.28|50.37|48.17|50.82|48.62|49.69|47.49|0
1717440300000|2024-06-03 18:45:00|50.47|48.27|50.13|47.93|50.52|48.32|50.08|47.88|0
1717440600000|2024-06-03 18:50:00|50.08|47.88|51.16|48.96|51.21|49.01|50.08|47.88|0
1717440900000|2024-06-03 18:55:00|51.01|48.81|50.42|48.22|51.26|49.06|50.32|48.12|0
1717441200000|2024-06-03 19:00:00|50.47|48.27|50.12|47.92|50.66|48.46|49.73|47.53|0
1717441500000|2024-06-03 19:05:00|50.07|47.87|50.27|48.07|50.46|48.26|49.88|47.68|0
1717441800000|2024-06-03 19:10:00|50.37|48.17|49.5|47.3|50.85|48.65|49.21|47.01|0
1717442100000|2024-06-03 19:15:00|49.55|47.35|49.26|47.06|49.7|47.5|49.21|47.01|0
1717442400000|2024-06-03 19:20:00|49.31|47.11|48.82|46.62|49.45|47.25|48.58|46.38|0
1717442700000|2024-06-03 19:25:00|48.78|46.58|49.01|46.81|49.11|46.91|48.53|46.33|0
1717443000000|2024-06-03 19:30:00|48.92|46.72|48.58|46.38|49.64|47.44|48.58|46.38|0
1717443300000|2024-06-03 19:35:00|48.63|46.43|49.79|47.59|49.98|47.78|48.63|46.43|0
1717443600000|2024-06-03 19:40:00|49.74|47.54|49.54|47.34|49.88|47.68|49.01|46.81|0
1717443900000|2024-06-03 19:45:00|49.59|47.39|48.62|46.42|49.64|47.44|48.58|46.38|0
1717444200000|2024-06-03 19:50:00|48.53|46.33|48.29|46.09|49.05|46.85|48.1|45.9|0
1717444500000|2024-06-03 19:55:00|48.19|45.99|46.41|44.21|48.19|45.99|46.36|44.16|0
1717444800000|2024-06-03 20:00:00|46.18|43.98|46.18|43.98|46.41|44.21|45.81|43.61|0
1717445100000|2024-06-03 20:05:00|46.22|44.02|46.04|43.84|46.31|44.11|45.86|43.66|0
1717445400000|2024-06-03 20:10:00|45.99|43.79|45.85|43.65|45.99|43.79|45.81|43.61|0
1717445700000|2024-06-03 20:15:00|45.93|43.53|45.5|43.1|46|43.6|45.41|43.01|0
1717446000000|2024-06-03 20:20:00|45.54|43.14|45.4|43|45.59|43.19|45.36|42.96|0
1717446300000|2024-06-03 20:25:00|45.38|42.98|45.63|43.23|45.68|43.28|45.36|42.96|0
1717446600000|2024-06-03 20:30:00|45.58|43.18|45.58|43.18|45.63|43.23|45.49|43.09|0
1717446900000|2024-06-03 20:35:00|45.56|43.16|45.63|43.23|45.72|43.32|45.54|43.14|0
1717447200000|2024-06-03 20:40:00|45.58|43.18|45.67|43.27|45.72|43.32|45.58|43.18|0
1717447500000|2024-06-03 20:45:00|45.71|43.31|45.85|43.45|45.85|43.45|45.71|43.31|0
1717447800000|2024-06-03 20:50:00|45.8|43.4|45.89|43.49|45.89|43.49|45.76|43.36|0
1717448100000|2024-06-03 20:55:00|45.94|43.54|45.96|43.56|46.01|43.61|45.85|43.45|0
1717448400000|2024-06-03 21:00:00|45.93|43.53|45.94|43.54|46.02|43.62|45.87|43.47|0
1717448700000|2024-06-03 21:05:00|45.95|43.55|45.98|43.58|46.06|43.66|45.92|43.52|0
1717449000000|2024-06-03 21:10:00|46.01|43.61|46.05|43.65|46.1|43.7|46.01|43.61|0
1717449300000|2024-06-03 21:15:00|46.08|43.68|46.05|43.65|46.08|43.68|46.05|43.65|0
1717449900000|2024-06-03 21:25:00|46.07|43.67|46.08|43.68|46.18|43.78|46.07|43.67|0
1717450200000|2024-06-03 21:30:00|46.05|43.65|46.08|43.68|46.08|43.68|46.05|43.65|0
1717450500000|2024-06-03 21:35:00|46.12|43.72|45.99|43.59|46.12|43.72|45.99|43.59|0
1717450800000|2024-06-03 21:40:00|46.02|43.62|45.93|43.53|46.02|43.62|45.88|43.48|0
1717451100000|2024-06-03 21:45:00|45.96|43.56|46.04|43.64|46.05|43.65|45.96|43.56|0
1717451400000|2024-06-03 21:50:00|45.96|43.56|45.95|43.55|46.02|43.62|45.95|43.55|0
1717451700000|2024-06-03 21:55:00|45.97|43.57|45.97|43.57|45.99|43.59|45.97|43.57|0
1717452000000|2024-06-03 22:00:00|46.03|43.63|46.19|43.79|46.19|43.79|45.87|43.47|0
1717452300000|2024-06-03 22:05:00|46.14|43.74|46.09|43.69|46.28|43.88|46.05|43.65|0
1717452600000|2024-06-03 22:10:00|46.05|43.65|46.09|43.69|46.09|43.69|46.05|43.65|0
1717452900000|2024-06-03 22:15:00|46.05|43.65|46.18|43.78|46.23|43.83|46.05|43.65|0
1717453200000|2024-06-03 22:20:00|46.23|43.83|45.91|43.51|46.23|43.83|45.91|43.51|0
1717453500000|2024-06-03 22:25:00|45.95|43.55|45.9|43.5|46|43.6|45.9|43.5|0
1717453800000|2024-06-03 22:30:00|45.86|43.46|45.67|43.27|45.9|43.5|45.63|43.23|0
1717454100000|2024-06-03 22:35:00|45.72|43.32|45.63|43.23|45.72|43.32|45.63|43.23|0
1717454400000|2024-06-03 22:40:00|45.67|43.27|45.9|43.5|45.99|43.59|45.67|43.27|0
1717454700000|2024-06-03 22:45:00|45.85|43.45|45.85|43.45|45.94|43.54|45.81|43.41|0
1717455000000|2024-06-03 22:50:00|45.81|43.41|45.89|43.49|45.99|43.59|45.81|43.41|0
1717455300000|2024-06-03 22:55:00|45.85|43.45|45.94|43.54|45.94|43.54|45.8|43.4|0
1717455600000|2024-06-03 23:00:00|45.98|43.58|45.89|43.49|45.98|43.58|45.8|43.4|0
1717455900000|2024-06-03 23:05:00|45.85|43.45|45.84|43.44|45.89|43.49|45.75|43.35|0
1717456200000|2024-06-03 23:10:00|45.8|43.4|45.89|43.49|45.89|43.49|45.8|43.4|0
1717456500000|2024-06-03 23:15:00|45.87|43.47|45.84|43.44|45.93|43.53|45.75|43.35|0
1717456800000|2024-06-03 23:20:00|45.79|43.39|45.84|43.44|45.93|43.53|45.75|43.35|0
1717457100000|2024-06-03 23:25:00|45.93|43.53|45.97|43.57|46.02|43.62|45.93|43.53|0
1717457400000|2024-06-03 23:30:00|46.02|43.62|46.02|43.62|46.02|43.62|45.97|43.57|0
1717457700000|2024-06-03 23:35:00|45.97|43.57|46.06|43.66|46.06|43.66|45.97|43.57|0
1717458000000|2024-06-03 23:40:00|46.11|43.71|46.29|43.89|46.38|43.98|46.11|43.71|0
1717458300000|2024-06-03 23:45:00|46.33|43.93|46.38|43.98|46.43|44.03|46.29|43.89|0
1717458600000|2024-06-03 23:50:00|46.42|44.02|46.47|44.07|46.52|44.12|46.24|43.84|0
1717458900000|2024-06-03 23:55:00|46.51|44.11|46.51|44.11|46.61|44.21|46.47|44.07|0
1717459200000|2024-06-04 00:00:00|46.47|44.07|46.1|43.7|46.47|44.07|46.01|43.61|0
1717459500000|2024-06-04 00:05:00|46.14|43.74|45.91|43.51|46.23|43.83|45.91|43.51|0
1717459800000|2024-06-04 00:10:00|45.96|43.56|45.87|43.47|46|43.6|45.87|43.47|0
1717460100000|2024-06-04 00:15:00|45.77|43.57|45.72|43.52|45.81|43.61|45.36|43.16|0
1717460400000|2024-06-04 00:20:00|45.74|43.54|46.29|44.09|46.35|44.15|45.49|43.29|0
1717460700000|2024-06-04 00:25:00|46.26|44.06|46.26|44.06|46.4|44.2|46.26|44.06|0
1717461000000|2024-06-04 00:30:00|46.21|44.01|46.08|43.88|46.31|44.11|46.08|43.88|0
1717461300000|2024-06-04 00:35:00|46.03|43.83|46.12|43.92|46.17|43.97|45.98|43.78|0
1717461600000|2024-06-04 00:40:00|46.1|43.9|46.16|43.96|46.16|43.96|45.98|43.78|0
1717461900000|2024-06-04 00:45:00|46.12|43.92|46.32|44.12|46.48|44.28|46.12|43.92|0
1717462200000|2024-06-04 00:50:00|46.3|44.1|46.11|43.91|46.44|44.24|46.07|43.87|0
1717462500000|2024-06-04 00:55:00|46.07|43.87|46.16|43.96|46.34|44.14|46.07|43.87|0
1717462800000|2024-06-04 01:00:00|46.2|44|46.29|44.09|46.38|44.18|46.07|43.87|0
1717463100000|2024-06-04 01:05:00|46.25|44.05|46.57|44.37|46.61|44.41|46.25|44.05|0
1717463400000|2024-06-04 01:10:00|46.61|44.41|46.66|44.46|46.66|44.46|46.56|44.36|0
1717463700000|2024-06-04 01:15:00|46.7|44.5|46.7|44.5|46.75|44.55|46.61|44.41|0
1717464000000|2024-06-04 01:20:00|46.75|44.55|46.79|44.59|46.79|44.59|46.65|44.45|0
1717464300000|2024-06-04 01:25:00|46.75|44.55|46.7|44.5|46.79|44.59|46.65|44.45|0
1717464600000|2024-06-04 01:30:00|46.65|44.45|46.74|44.54|46.79|44.59|46.6|44.4|0
1717464900000|2024-06-04 01:35:00|46.79|44.59|46.53|44.33|46.83|44.63|46.53|44.33|0
1717465200000|2024-06-04 01:40:00|46.56|44.36|46.19|43.99|46.56|44.36|46.19|43.99|0
1717465500000|2024-06-04 01:45:00|46.23|44.03|46.28|44.08|46.32|44.12|46.19|43.99|0
1717465800000|2024-06-04 01:50:00|46.18|43.98|46.23|44.03|46.46|44.26|46.18|43.98|0
1717466100000|2024-06-04 01:55:00|46.18|43.98|46.36|44.16|46.43|44.23|46.18|43.98|0
1717466400000|2024-06-04 02:00:00|46.41|44.21|46.68|44.48|46.82|44.62|46.36|44.16|0
1717466700000|2024-06-04 02:05:00|46.64|44.44|46.54|44.34|46.73|44.53|46.5|44.3|0
1717467000000|2024-06-04 02:10:00|46.5|44.3|46.63|44.43|46.64|44.44|46.5|44.3|0
1717467300000|2024-06-04 02:15:00|46.59|44.39|46.68|44.48|46.73|44.53|46.54|44.34|0
1717467600000|2024-06-04 02:20:00|46.66|44.46|46.68|44.48|46.77|44.57|46.66|44.46|0
1717467900000|2024-06-04 02:25:00|46.63|44.43|46.77|44.57|46.77|44.57|46.58|44.38|0
1717468200000|2024-06-04 02:30:00|46.72|44.52|46.67|44.47|46.86|44.66|46.58|44.38|0
1717468500000|2024-06-04 02:35:00|46.63|44.43|46.72|44.52|46.76|44.56|46.63|44.43|0
1717468800000|2024-06-04 02:40:00|46.67|44.47|46.53|44.33|46.72|44.52|46.53|44.33|0
1717469100000|2024-06-04 02:45:00|46.58|44.38|46.58|44.38|46.67|44.47|46.53|44.33|0
1717469400000|2024-06-04 02:50:00|46.53|44.33|46.62|44.42|46.67|44.47|46.53|44.33|0
1717469700000|2024-06-04 02:55:00|46.67|44.47|46.66|44.46|46.85|44.65|46.64|44.44|0
1717470000000|2024-06-04 03:00:00|46.71|44.51|46.85|44.65|46.85|44.65|46.66|44.46|0
1717470300000|2024-06-04 03:05:00|46.8|44.6|46.66|44.46|46.89|44.69|46.61|44.41|0
1717470600000|2024-06-04 03:10:00|46.61|44.41|46.7|44.5|46.7|44.5|46.57|44.37|0
1717470900000|2024-06-04 03:15:00|46.66|44.46|46.79|44.59|46.79|44.59|46.61|44.41|0
1717471200000|2024-06-04 03:20:00|46.75|44.55|46.93|44.73|46.93|44.73|46.75|44.55|0
1717471500000|2024-06-04 03:25:00|46.98|44.78|47.02|44.82|47.3|45.1|46.98|44.78|0
1717471800000|2024-06-04 03:30:00|46.93|44.73|46.88|44.68|46.98|44.78|46.79|44.59|0
1717472100000|2024-06-04 03:35:00|46.84|44.64|46.88|44.68|46.97|44.77|46.83|44.63|0
1717472400000|2024-06-04 03:40:00|46.83|44.63|46.79|44.59|46.93|44.73|46.79|44.59|0
1717472700000|2024-06-04 03:45:00|46.83|44.63|46.65|44.45|46.92|44.72|46.6|44.4|0
1717473000000|2024-06-04 03:50:00|46.64|44.44|46.69|44.49|46.78|44.58|46.64|44.44|0
1717473300000|2024-06-04 03:55:00|46.64|44.44|46.64|44.44|46.69|44.49|46.64|44.44|0
1717473600000|2024-06-04 04:00:00|46.69|44.49|46.78|44.58|46.82|44.62|46.69|44.49|0
1717473900000|2024-06-04 04:05:00|46.76|44.56|46.68|44.48|46.82|44.62|46.64|44.44|0
1717474200000|2024-06-04 04:10:00|46.64|44.44|46.73|44.53|46.77|44.57|46.64|44.44|0
1717474500000|2024-06-04 04:15:00|46.77|44.57|46.59|44.39|46.77|44.57|46.57|44.37|0
1717474800000|2024-06-04 04:20:00|46.63|44.43|46.49|44.29|46.68|44.48|46.49|44.29|0
1717475100000|2024-06-04 04:25:00|46.54|44.34|46.54|44.34|46.63|44.43|46.54|44.34|0
1717475400000|2024-06-04 04:30:00|46.58|44.38|46.44|44.24|46.58|44.38|46.44|44.24|0
1717475700000|2024-06-04 04:35:00|46.49|44.29|46.44|44.24|46.54|44.34|46.44|44.24|0
1717476000000|2024-06-04 04:40:00|46.49|44.29|46.58|44.38|46.62|44.42|46.49|44.29|0
1717476300000|2024-06-04 04:45:00|46.62|44.42|46.71|44.51|46.72|44.52|46.58|44.38|0
1717476600000|2024-06-04 04:50:00|46.76|44.56|46.85|44.65|46.9|44.7|46.76|44.56|0
1717476900000|2024-06-04 04:55:00|46.81|44.61|46.94|44.74|46.99|44.79|46.8|44.6|0
1717477200000|2024-06-04 05:00:00|46.9|44.7|46.94|44.74|46.99|44.79|46.85|44.65|0
1717477500000|2024-06-04 05:05:00|46.89|44.69|46.89|44.69|47.03|44.83|46.89|44.69|0
1717477800000|2024-06-04 05:10:00|46.94|44.74|46.84|44.64|46.94|44.74|46.84|44.64|0
1717478100000|2024-06-04 05:15:00|46.89|44.69|46.84|44.64|47.03|44.83|46.84|44.64|0
1717478400000|2024-06-04 05:20:00|46.8|44.6|46.98|44.78|46.98|44.78|46.75|44.55|0
1717478700000|2024-06-04 05:25:00|47.03|44.83|46.98|44.78|47.07|44.87|46.93|44.73|0
1717479000000|2024-06-04 05:30:00|46.93|44.73|47.07|44.87|47.16|44.96|46.88|44.68|0
1717479300000|2024-06-04 05:35:00|47.11|44.91|47.16|44.96|47.25|45.05|47.07|44.87|0
1717479600000|2024-06-04 05:40:00|47.21|45.01|47.2|45|47.25|45.05|47.11|44.91|0
1717479900000|2024-06-04 05:45:00|47.16|44.96|46.97|44.77|47.2|45|46.92|44.72|0
1717480200000|2024-06-04 05:50:00|46.92|44.72|47.01|44.81|47.2|45|46.92|44.72|0
1717480500000|2024-06-04 05:55:00|47.06|44.86|46.83|44.63|47.06|44.86|46.78|44.58|0
1717480800000|2024-06-04 06:00:00|46.87|44.67|47.06|44.86|47.24|45.04|46.83|44.63|0
1717481100000|2024-06-04 06:05:00|47.15|44.95|47.19|44.99|47.24|45.04|47.06|44.86|0
1717481400000|2024-06-04 06:10:00|47.24|45.04|47.15|44.95|47.29|45.09|47.05|44.85|0
1717481700000|2024-06-04 06:15:00|47.1|44.9|47.52|45.32|47.52|45.32|47.1|44.9|0
1717482000000|2024-06-04 06:20:00|47.47|45.27|47.61|45.41|47.66|45.46|47.42|45.22|0
1717482300000|2024-06-04 06:25:00|47.66|45.46|47.75|45.55|47.89|45.69|47.66|45.46|0
1717482600000|2024-06-04 06:30:00|47.7|45.5|48.31|46.11|48.31|46.11|47.65|45.45|0
1717482900000|2024-06-04 06:35:00|48.36|46.16|48.6|46.4|48.79|46.59|48.31|46.11|0
1717483200000|2024-06-04 06:40:00|48.64|46.44|48.74|46.54|48.79|46.59|48.55|46.35|0
1717483500000|2024-06-04 06:45:00|48.79|46.59|48.69|46.49|48.93|46.73|48.64|46.44|0
1717483800000|2024-06-04 06:50:00|48.64|46.44|48.64|46.44|48.69|46.49|48.4|46.2|0
1717484100000|2024-06-04 06:55:00|48.69|46.49|48.64|46.44|48.83|46.63|48.54|46.34|0
1717484400000|2024-06-04 07:00:00|48.59|46.39|48.68|46.48|49.07|46.87|48.45|46.25|0
1717484700000|2024-06-04 07:05:00|48.64|46.44|48.97|46.77|49.02|46.82|48.63|46.43|0
1717485000000|2024-06-04 07:10:00|49.02|46.82|49.45|47.25|49.69|47.49|48.97|46.77|0
1717485300000|2024-06-04 07:15:00|49.43|47.23|49.38|47.18|49.64|47.44|49.19|46.99|0
1717485600000|2024-06-04 07:20:00|49.43|47.23|49.53|47.33|49.82|47.62|49.38|47.18|0
1717485900000|2024-06-04 07:25:00|49.48|47.28|49.62|47.42|49.77|47.57|49.38|47.18|0
1717486200000|2024-06-04 07:30:00|49.57|47.37|48.8|46.6|49.72|47.52|48.8|46.6|0
1717486500000|2024-06-04 07:35:00|48.85|46.65|48.61|46.41|49.04|46.84|48.61|46.41|0
1717486800000|2024-06-04 07:40:00|48.56|46.36|48.22|46.02|48.7|46.5|48.18|45.98|0
1717487100000|2024-06-04 07:45:00|48.3|46.1|47.99|45.79|48.37|46.17|47.89|45.69|0
1717487400000|2024-06-04 07:50:00|47.94|45.74|48.03|45.83|48.13|45.93|47.75|45.55|0
1717487700000|2024-06-04 07:55:00|47.94|45.74|48.5|46.3|48.69|46.49|47.94|45.74|0
1717488000000|2024-06-04 08:00:00|48.46|46.26|49.7|47.5|49.9|47.7|48.46|46.26|0
1717488300000|2024-06-04 08:05:00|49.8|47.6|49.07|46.87|49.85|47.65|48.93|46.73|0
1717488600000|2024-06-04 08:10:00|49.12|46.92|49.9|47.7|50.04|47.84|49.07|46.87|0
1717488900000|2024-06-04 08:15:00|49.85|47.65|49.46|47.26|49.9|47.7|49.21|47.01|0
1717489200000|2024-06-04 08:20:00|49.41|47.21|49.45|47.25|49.5|47.3|49.02|46.82|0
1717489500000|2024-06-04 08:25:00|49.5|47.3|49.94|47.74|49.99|47.79|49.5|47.3|0
1717489800000|2024-06-04 08:30:00|49.99|47.79|51.17|48.97|51.32|49.12|49.79|47.59|0
1717490100000|2024-06-04 08:35:00|51.32|49.12|51.12|48.92|51.42|49.22|50.82|48.62|0
1717490400000|2024-06-04 08:40:00|51.17|48.97|51|48.8|51.45|49.25|50.54|48.34|0
1717490700000|2024-06-04 08:45:00|51.05|48.85|51.5|49.3|51.5|49.3|50.85|48.65|0
1717491000000|2024-06-04 08:50:00|51.45|49.25|51.87|49.67|52.35|50.15|51.45|49.25|0
1717491300000|2024-06-04 08:55:00|51.9|49.7|52.05|49.85|52.33|50.13|51.74|49.54|0
1717491600000|2024-06-04 09:00:00|51.94|49.74|53.84|51.64|53.84|51.64|51.69|49.49|0
1717491900000|2024-06-04 09:05:00|53.78|51.58|53.11|50.91|53.78|51.58|52.75|50.55|0
1717492200000|2024-06-04 09:10:00|53.06|50.86|52.29|50.09|53.16|50.96|52.09|49.89|0
1717492500000|2024-06-04 09:15:00|52.44|50.24|52.95|50.75|53.11|50.91|52.34|50.14|0
1717492800000|2024-06-04 09:20:00|52.9|50.7|53.11|50.91|53.31|51.11|52.65|50.45|0
1717493100000|2024-06-04 09:25:00|53.05|50.85|53|50.8|53.11|50.91|52.44|50.24|0
1717493400000|2024-06-04 09:30:00|52.95|50.75|52.74|50.54|53.05|50.85|52.39|50.19|0
1717493700000|2024-06-04 09:35:00|52.79|50.59|52.38|50.18|53|50.8|52.38|50.18|0
1717494000000|2024-06-04 09:40:00|52.33|50.13|52.38|50.18|52.38|50.18|51.83|49.63|0
1717494300000|2024-06-04 09:45:00|52.43|50.23|52.79|50.59|53.2|51|52.23|50.03|0
1717494600000|2024-06-04 09:50:00|52.84|50.64|53.3|51.1|53.51|51.31|52.84|50.64|0
1717494900000|2024-06-04 09:55:00|52.51|50.31|53.23|51.03|53.59|51.39|52.51|50.31|0
1717495200000|2024-06-04 10:00:00|53.18|50.98|53.12|50.92|53.33|51.13|52.97|50.77|0
1717495500000|2024-06-04 10:05:00|53.18|50.98|53.79|51.59|54.05|51.85|53.18|50.98|0
1717495800000|2024-06-04 10:10:00|53.84|51.64|53.17|50.97|54|51.8|53.17|50.97|0
1717496100000|2024-06-04 10:15:00|53.12|50.92|52.56|50.36|53.17|50.97|52.46|50.26|0
1717496400000|2024-06-04 10:20:00|52.51|50.31|52.45|50.25|52.71|50.51|52.35|50.15|0
1717496700000|2024-06-04 10:25:00|52.48|50.28|53.01|50.81|53.06|50.86|52.35|50.15|0
1717497000000|2024-06-04 10:30:00|53.06|50.86|52.65|50.45|53.22|51.02|52.55|50.35|0
1717497300000|2024-06-04 10:35:00|52.6|50.4|52.55|50.35|52.65|50.45|52.35|50.15|0
1717497600000|2024-06-04 10:40:00|52.58|50.38|52.7|50.5|52.85|50.65|52.35|50.15|0
1717497900000|2024-06-04 10:45:00|52.75|50.55|52.85|50.65|52.95|50.75|52.39|50.19|0
1717498200000|2024-06-04 10:50:00|52.83|50.63|53|50.8|53.1|50.9|52.59|50.39|0
1717498500000|2024-06-04 10:55:00|53.05|50.85|52.54|50.34|53.1|50.9|52.54|50.34|0
1717498800000|2024-06-04 11:00:00|52.49|50.29|52.05|49.85|53.02|50.82|52|49.8|0
1717499100000|2024-06-04 11:05:00|52|49.8|52.05|49.85|52.2|50|51.95|49.75|0
1717499400000|2024-06-04 11:10:00|52.1|49.9|51.95|49.75|52.25|50.05|51.95|49.75|0
1717499700000|2024-06-04 11:15:00|52|49.8|51.69|49.49|52.07|49.87|51.59|49.39|0
1717500000000|2024-06-04 11:20:00|51.74|49.54|51.64|49.44|51.84|49.64|51.59|49.39|0
1717500300000|2024-06-04 11:25:00|51.67|49.47|51.94|49.74|51.94|49.74|51.59|49.39|0
1717500600000|2024-06-04 11:30:00|51.99|49.79|51.24|49.04|52.04|49.84|51.14|48.94|0
1717500900000|2024-06-04 11:35:00|51.19|48.99|50.89|48.69|51.29|49.09|50.89|48.69|0
1717501200000|2024-06-04 11:40:00|50.92|48.72|50.69|48.49|51.04|48.84|50.69|48.49|0
1717501500000|2024-06-04 11:45:00|50.74|48.54|51.18|48.98|51.23|49.03|50.74|48.54|0
1717501800000|2024-06-04 11:50:00|51.13|48.93|50.79|48.59|51.33|49.13|50.79|48.59|0
1717502100000|2024-06-04 11:55:00|50.83|48.63|50.59|48.39|50.93|48.73|50.54|48.34|0
1717502400000|2024-06-04 12:00:00|50.61|48.41|51.83|49.63|51.83|49.63|50.54|48.34|0
1717502700000|2024-06-04 12:05:00|51.88|49.68|51.93|49.73|52.08|49.88|51.53|49.33|0
1717503000000|2024-06-04 12:10:00|51.98|49.78|51.32|49.12|51.98|49.78|51.17|48.97|0
1717503300000|2024-06-04 12:15:00|51.27|49.07|50.92|48.72|51.62|49.42|50.87|48.67|0
1717503600000|2024-06-04 12:20:00|50.87|48.67|51.12|48.92|51.12|48.92|50.82|48.62|0
1717503900000|2024-06-04 12:25:00|51.17|48.97|50.92|48.72|51.17|48.97|50.77|48.57|0
1717504200000|2024-06-04 12:30:00|50.97|48.77|50.72|48.52|51.02|48.82|50.72|48.52|0
1717504500000|2024-06-04 12:35:00|50.77|48.57|51.01|48.81|51.02|48.82|50.77|48.57|0
1717504800000|2024-06-04 12:40:00|50.97|48.77|50.82|48.62|51.11|48.91|50.67|48.47|0
1717505100000|2024-06-04 12:45:00|50.81|48.61|50.27|48.07|50.81|48.61|50.22|48.02|0
1717505400000|2024-06-04 12:50:00|50.32|48.12|50.22|48.02|50.32|48.12|50.03|47.83|0
1717505700000|2024-06-04 12:55:00|50.27|48.07|50.22|48.02|50.47|48.27|50.17|47.97|0
1717506000000|2024-06-04 13:00:00|50.17|47.97|50.41|48.21|50.41|48.21|50.02|47.82|0
1717506300000|2024-06-04 13:05:00|50.46|48.26|50.22|48.02|50.46|48.26|50.12|47.92|0
1717506600000|2024-06-04 13:10:00|50.17|47.97|49.58|47.38|50.41|48.21|49.39|47.19|0
1717506900000|2024-06-04 13:15:00|49.63|47.43|49.48|47.28|49.68|47.48|49.43|47.23|0
1717507200000|2024-06-04 13:20:00|49.53|47.33|49.67|47.47|49.72|47.52|49.24|47.04|0
1717507500000|2024-06-04 13:25:00|49.72|47.52|49.58|47.38|49.72|47.52|49.48|47.28|0
1717507800000|2024-06-04 13:30:00|49.48|47.28|50.71|48.51|50.81|48.61|49.04|46.84|0
1717508100000|2024-06-04 13:35:00|50.76|48.56|49.83|47.63|50.81|48.61|49.49|47.29|0
1717508400000|2024-06-04 13:40:00|49.78|47.58|49.63|47.43|50.37|48.17|49.54|47.34|0
1717508700000|2024-06-04 13:45:00|49.68|47.48|49.34|47.14|49.83|47.63|48.91|46.71|0
1717509000000|2024-06-04 13:50:00|49.29|47.09|49.53|47.33|49.73|47.53|49.01|46.81|0
1717509300000|2024-06-04 13:55:00|49.44|47.24|49.8|47.6|50.41|48.21|49.2|47|0
1717509600000|2024-06-04 14:00:00|48.55|46.35|48.43|46.23|48.67|46.47|47.16|44.96|0
1717509900000|2024-06-04 14:05:00|48.57|46.37|50.06|47.86|50.16|47.96|48.57|46.37|0
1717510200000|2024-06-04 14:10:00|50.16|47.96|50.35|48.15|50.85|48.65|49.43|47.23|0
1717510500000|2024-06-04 14:15:00|50.4|48.2|49.17|46.97|50.5|48.3|48.8|46.6|0
1717510800000|2024-06-04 14:20:00|49.22|47.02|50.14|47.94|50.24|48.04|48.5|46.3|0
1717511100000|2024-06-04 14:25:00|50.19|47.99|48.45|46.25|50.19|47.99|48.45|46.25|0
1717511400000|2024-06-04 14:30:00|48.59|46.39|48.88|46.68|49.07|46.87|47.74|45.54|0
1717511700000|2024-06-04 14:35:00|48.83|46.63|48.78|46.58|49.79|47.59|48.78|46.58|0
1717512000000|2024-06-04 14:40:00|48.59|46.39|48.06|45.86|48.59|46.39|47.83|45.63|0
1717512300000|2024-06-04 14:45:00|48.02|45.82|49.16|46.96|49.45|47.25|47.88|45.68|0
1717512600000|2024-06-04 14:50:00|49.21|47.01|49.16|46.96|49.54|47.34|48.63|46.43|0
1717512900000|2024-06-04 14:55:00|49.2|47|50.52|48.32|50.66|48.46|49.2|47|0
1717513200000|2024-06-04 15:00:00|50.57|48.37|49.93|47.73|50.71|48.51|49.93|47.73|0
1717513500000|2024-06-04 15:05:00|49.98|47.78|50.83|48.63|51.53|49.33|49.98|47.78|0
1717513800000|2024-06-04 15:10:00|50.78|48.58|51.28|49.08|51.38|49.18|50.39|48.19|0
1717514100000|2024-06-04 15:15:00|51.33|49.13|50.29|48.09|51.33|49.13|50.05|47.85|0
1717514400000|2024-06-04 15:20:00|50.24|48.04|49.79|47.59|50.34|48.14|49.34|47.14|0
1717514700000|2024-06-04 15:25:00|49.84|47.64|50.67|48.47|50.72|48.52|49.69|47.49|0
1717515000000|2024-06-04 15:30:00|50.72|48.52|51.56|49.36|51.91|49.71|50.62|48.42|0
1717515300000|2024-06-04 15:35:00|51.61|49.41|51.31|49.11|52.06|49.86|51.06|48.86|0
1717515600000|2024-06-04 15:40:00|51.26|49.06|51.26|49.06|51.56|49.36|51.06|48.86|0
1717515900000|2024-06-04 15:45:00|51.31|49.11|51.36|49.16|51.66|49.46|50.81|48.61|0
1717516200000|2024-06-04 15:50:00|51.31|49.11|51.11|48.91|51.45|49.25|50.91|48.71|0
1717516500000|2024-06-04 15:55:00|51.06|48.86|51.9|49.7|51.95|49.75|51.01|48.81|0
1717516800000|2024-06-04 16:00:00|51.8|49.6|51.7|49.5|52.51|50.31|51.45|49.25|0
1717517100000|2024-06-04 16:05:00|51.65|49.45|52.15|49.95|52.51|50.31|51.5|49.3|0
1717517400000|2024-06-04 16:10:00|52.1|49.9|51.95|49.75|52.4|50.2|51.85|49.65|0
1717517700000|2024-06-04 16:15:00|52|49.8|50.91|48.71|52.3|50.1|50.86|48.66|0
1717518000000|2024-06-04 16:20:00|50.96|48.76|50.56|48.36|51.26|49.06|50.51|48.31|0
1717518300000|2024-06-04 16:25:00|50.46|48.26|49.48|47.28|50.56|48.36|49.33|47.13|0
1717518600000|2024-06-04 16:30:00|49.57|47.37|49.57|47.37|49.96|47.76|49.48|47.28|0
1717518900000|2024-06-04 16:35:00|49.52|47.32|49.47|47.27|50.16|47.96|49.42|47.22|0
1717519200000|2024-06-04 16:40:00|49.52|47.32|48.41|46.21|49.62|47.42|48.27|46.07|0
1717519500000|2024-06-04 16:45:00|48.46|46.26|47.98|45.78|48.46|46.26|47.65|45.45|0
1717519800000|2024-06-04 16:50:00|48.07|45.87|48.74|46.54|49.42|47.22|48.07|45.87|0
1717520100000|2024-06-04 16:55:00|48.69|46.49|48.5|46.3|48.69|46.49|48.31|46.11|0
1717520400000|2024-06-04 17:00:00|48.55|46.35|48.78|46.58|49.22|47.02|48.5|46.3|0
1717520700000|2024-06-04 17:05:00|48.69|46.49|49.7|47.5|50.05|47.85|48.69|46.49|0
1717521000000|2024-06-04 17:10:00|49.61|47.41|48.59|46.39|49.61|47.41|48.49|46.29|0
1717521300000|2024-06-04 17:15:00|48.68|46.48|48.2|46|48.93|46.73|48.16|45.96|0
1717521600000|2024-06-04 17:20:00|48.16|45.96|48.44|46.24|48.54|46.34|47.92|45.72|0
1717521900000|2024-06-04 17:25:00|48.49|46.29|47.58|45.38|49.07|46.87|47.49|45.29|0
1717522200000|2024-06-04 17:30:00|47.49|45.29|48.49|46.29|48.63|46.43|47.35|45.15|0
1717522500000|2024-06-04 17:35:00|48.44|46.24|48.24|46.04|48.68|46.48|48.1|45.9|0
1717522800000|2024-06-04 17:40:00|48.2|46|48.34|46.14|48.34|46.14|47.63|45.43|0
1717523100000|2024-06-04 17:45:00|48.29|46.09|47.96|45.76|48.29|46.09|47.72|45.52|0
1717523400000|2024-06-04 17:50:00|47.91|45.71|47.57|45.37|48.19|45.99|47.53|45.33|0
1717523700000|2024-06-04 17:55:00|47.62|45.42|47.76|45.56|48.29|46.09|47.39|45.19|0
1717524000000|2024-06-04 18:00:00|47.86|45.66|47.29|45.09|48.05|45.85|47.24|45.04|0
1717524300000|2024-06-04 18:05:00|47.34|45.14|47.33|45.13|47.62|45.42|47.19|44.99|0
1717524600000|2024-06-04 18:10:00|47.38|45.18|46.77|44.57|47.57|45.37|46.54|44.34|0
1717524900000|2024-06-04 18:15:00|46.73|44.53|45.48|43.28|46.73|44.53|45.26|43.06|0
1717525200000|2024-06-04 18:20:00|45.44|43.24|44.09|41.89|45.44|43.24|43.92|41.72|0
1717525500000|2024-06-04 18:25:00|44.05|41.85|45.64|43.44|47.67|45.47|43.87|41.67|0
1717525800000|2024-06-04 18:30:00|45.69|43.49|46.41|44.21|46.5|44.3|45.55|43.35|0
1717526100000|2024-06-04 18:35:00|46.32|44.12|46.09|43.89|46.55|44.35|46|43.8|0
1717526400000|2024-06-04 18:40:00|46.14|43.94|45.55|43.35|46.41|44.21|45.5|43.3|0
1717526700000|2024-06-04 18:45:00|45.59|43.39|45.55|43.35|45.82|43.62|45.23|43.03|0
1717527000000|2024-06-04 18:50:00|45.5|43.3|45.81|43.61|45.91|43.71|45.28|43.08|0
1717527300000|2024-06-04 18:55:00|45.9|43.7|46.68|44.48|46.81|44.61|45.68|43.48|0
1717527600000|2024-06-04 19:00:00|46.63|44.43|49.2|47|49.44|47.24|46.63|44.43|0
1717527900000|2024-06-04 19:05:00|49.39|47.19|48.86|46.66|49.92|47.72|48.67|46.47|0
1717528200000|2024-06-04 19:10:00|48.82|46.62|48.72|46.52|48.91|46.71|47.97|45.77|0
1717528500000|2024-06-04 19:15:00|48.86|46.66|48.43|46.23|48.86|46.66|47.87|45.67|0
1717528800000|2024-06-04 19:20:00|48.39|46.19|47.96|45.76|48.67|46.47|47.82|45.62|0
1717529100000|2024-06-04 19:25:00|48.01|45.81|48.01|45.81|48.43|46.23|47.73|45.53|0
1717529400000|2024-06-04 19:30:00|48.05|45.85|48.19|45.99|48.86|46.66|47.73|45.53|0
1717529700000|2024-06-04 19:35:00|48.33|46.13|48.66|46.46|49.19|46.99|48.1|45.9|0
1717530000000|2024-06-04 19:40:00|48.52|46.32|46.89|44.69|48.52|46.32|46.89|44.69|0
1717530300000|2024-06-04 19:45:00|47.03|44.83|47.39|45.19|48.14|45.94|46.75|44.55|0
1717530600000|2024-06-04 19:50:00|47.44|45.24|46.7|44.5|47.44|45.24|46.29|44.09|0
1717530900000|2024-06-04 19:55:00|46.65|44.45|46.7|44.5|47.07|44.87|46.52|44.32|0
1717531200000|2024-06-04 20:00:00|46.97|44.77|46.97|44.77|47.3|45.1|46.88|44.68|0
1717531500000|2024-06-04 20:05:00|46.93|44.73|46.69|44.49|47.06|44.86|46.56|44.36|0
1717531800000|2024-06-04 20:10:00|46.65|44.45|46.56|44.36|46.65|44.45|46.37|44.17|0
1717532100000|2024-06-04 20:15:00|46.66|44.26|46.47|44.07|46.66|44.26|46.38|43.98|0
1717532400000|2024-06-04 20:20:00|46.43|44.03|46.47|44.07|46.47|44.07|46.33|43.93|0
1717532700000|2024-06-04 20:25:00|46.42|44.02|46.56|44.16|46.65|44.25|46.42|44.02|0
1717533000000|2024-06-04 20:30:00|46.6|44.2|46.56|44.16|46.6|44.2|46.47|44.07|0
1717533300000|2024-06-04 20:35:00|46.51|44.11|46.65|44.25|46.74|44.34|46.51|44.11|0
1717533600000|2024-06-04 20:40:00|46.69|44.29|46.42|44.02|46.69|44.29|46.37|43.97|0
1717533900000|2024-06-04 20:45:00|46.46|44.06|46.37|43.97|46.46|44.06|46.37|43.97|0
1717534200000|2024-06-04 20:50:00|46.35|43.95|46.32|43.92|46.37|43.97|46.28|43.88|0
1717534500000|2024-06-04 20:55:00|46.37|43.97|46.62|44.22|46.62|44.22|46.37|43.97|0
1717534800000|2024-06-04 21:00:00|46.61|44.21|46.57|44.17|46.64|44.24|46.53|44.13|0
1717535100000|2024-06-04 21:05:00|46.59|44.19|46.6|44.2|46.6|44.2|46.59|44.19|0
1717535400000|2024-06-04 21:10:00|46.61|44.21|46.63|44.23|46.68|44.28|46.61|44.21|0
1717535700000|2024-06-04 21:15:00|46.65|44.25|46.67|44.27|46.7|44.3|46.62|44.22|0
1717536000000|2024-06-04 21:20:00|46.7|44.3|46.74|44.34|46.74|44.34|46.67|44.27|0
1717536300000|2024-06-04 21:25:00|46.73|44.33|46.71|44.31|46.74|44.34|46.67|44.27|0
1717536600000|2024-06-04 21:30:00|46.67|44.27|46.75|44.35|46.75|44.35|46.67|44.27|0
1717536900000|2024-06-04 21:35:00|46.74|44.34|46.67|44.27|46.75|44.35|46.65|44.25|0
1717537200000|2024-06-04 21:40:00|46.66|44.26|46.68|44.28|46.7|44.3|46.64|44.24|0
1717537500000|2024-06-04 21:45:00|46.71|44.31|46.74|44.34|46.76|44.36|46.7|44.3|0
1717537800000|2024-06-04 21:50:00|46.72|44.32|46.69|44.29|46.74|44.34|46.66|44.26|0
1717538100000|2024-06-04 21:55:00|46.67|44.27|46.67|44.27|46.69|44.29|46.66|44.26|0
1717538400000|2024-06-04 22:00:00|46.64|44.24|46.61|44.21|46.64|44.24|46.3|43.9|0
1717538700000|2024-06-04 22:05:00|46.57|44.17|46.89|44.49|47.03|44.63|46.52|44.12|0
1717539000000|2024-06-04 22:10:00|46.84|44.44|46.79|44.39|46.84|44.44|46.7|44.3|0
1717539300000|2024-06-04 22:15:00|46.75|44.35|46.75|44.35|46.79|44.39|46.66|44.26|0
1717539600000|2024-06-04 22:20:00|46.7|44.3|46.56|44.16|46.7|44.3|46.56|44.16|0
1717539900000|2024-06-04 22:25:00|46.61|44.21|46.56|44.16|46.65|44.25|46.56|44.16|0
1717540200000|2024-06-04 22:30:00|46.6|44.2|46.51|44.11|46.6|44.2|46.51|44.11|0
1717540500000|2024-06-04 22:35:00|46.49|44.09|46.28|43.88|46.51|44.11|46.28|43.88|0
1717540800000|2024-06-04 22:40:00|46.33|43.93|46.37|43.97|46.42|44.02|46.28|43.88|0
1717541100000|2024-06-04 22:45:00|46.33|43.93|46.1|43.7|46.33|43.93|46.05|43.65|0
1717541400000|2024-06-04 22:50:00|46.14|43.74|46.05|43.65|46.14|43.74|46.01|43.61|0
1717541700000|2024-06-04 22:55:00|46.01|43.61|45.91|43.51|46.01|43.61|45.91|43.51|0
1717542000000|2024-06-04 23:00:00|45.87|43.47|45.6|43.2|45.87|43.47|45.6|43.2|0
1717542300000|2024-06-04 23:05:00|45.64|43.24|45.28|42.88|45.64|43.24|45.19|42.79|0
1717542600000|2024-06-04 23:10:00|45.24|42.84|45.32|42.92|45.33|42.93|45.19|42.79|0
1717542900000|2024-06-04 23:15:00|45.28|42.88|45.46|43.06|45.55|43.15|45.28|42.88|0
1717543200000|2024-06-04 23:20:00|45.5|43.1|45.77|43.37|45.77|43.37|45.5|43.1|0
1717543500000|2024-06-04 23:25:00|45.81|43.41|45.72|43.32|45.86|43.46|45.68|43.28|0
1717543800000|2024-06-04 23:30:00|45.68|43.28|45.36|42.96|45.72|43.32|45.36|42.96|0
1717544100000|2024-06-04 23:35:00|45.41|43.01|45.61|43.21|45.63|43.23|45.36|42.96|0
1717544400000|2024-06-04 23:40:00|45.58|43.18|45.76|43.36|45.76|43.36|45.58|43.18|0
1717544700000|2024-06-04 23:45:00|45.72|43.32|45.54|43.14|45.76|43.36|45.54|43.14|0
1717545000000|2024-06-04 23:50:00|45.58|43.18|45.49|43.09|45.67|43.27|45.44|43.04|0
1717545300000|2024-06-04 23:55:00|45.44|43.04|45.35|42.95|45.44|43.04|45.33|42.93|0
1717545600000|2024-06-05 00:00:00|45.31|42.91|45.44|43.04|45.53|43.13|45.31|42.91|0
1717545900000|2024-06-05 00:05:00|45.4|43|45.48|43.08|45.62|43.22|45.39|42.99|0
1717546200000|2024-06-05 00:10:00|45.44|43.04|45.3|42.9|45.53|43.13|45.3|42.9|0
1717546500000|2024-06-05 00:15:00|45.25|43.05|45.25|43.05|45.38|43.18|45.2|43|0
1717546800000|2024-06-05 00:20:00|45.2|43|45.24|43.04|45.38|43.18|45.15|42.95|0
1717547100000|2024-06-05 00:25:00|45.2|43|44.89|42.69|46.05|43.85|44.85|42.65|0
1717547400000|2024-06-05 00:30:00|44.94|42.74|44.85|42.65|44.94|42.74|44.85|42.65|0
1717547700000|2024-06-05 00:35:00|44.87|42.67|44.89|42.69|44.93|42.73|44.8|42.6|0
1717548000000|2024-06-05 00:40:00|44.84|42.64|44.98|42.78|44.98|42.78|44.84|42.64|0
1717548300000|2024-06-05 00:45:00|45.02|42.82|44.89|42.69|45.02|42.82|44.89|42.69|0
1717548600000|2024-06-05 00:50:00|44.93|42.73|45.33|43.13|45.33|43.13|44.93|42.73|0
1717548900000|2024-06-05 00:55:00|45.28|43.08|45.28|43.08|45.33|43.13|45.15|42.95|0
1717549200000|2024-06-05 01:00:00|45.33|43.13|45.1|42.9|45.33|43.13|45.1|42.9|0
1717549500000|2024-06-05 01:05:00|45.15|42.95|45.23|43.03|45.24|43.04|45.1|42.9|0
1717549800000|2024-06-05 01:10:00|45.28|43.08|45.19|42.99|45.28|43.08|45.14|42.94|0
1717550100000|2024-06-05 01:15:00|45.17|42.97|45.23|43.03|45.23|43.03|45.05|42.85|0
1717550400000|2024-06-05 01:20:00|45.28|43.08|45.59|43.39|45.63|43.43|45.28|43.08|0
1717550700000|2024-06-05 01:25:00|45.57|43.37|45.38|43.18|45.63|43.43|45.36|43.16|0
1717551000000|2024-06-05 01:30:00|45.36|43.16|45.49|43.29|45.54|43.34|45.27|43.07|0
1717551300000|2024-06-05 01:35:00|45.54|43.34|45.31|43.11|45.54|43.34|45.27|43.07|0
1717551600000|2024-06-05 01:40:00|45.27|43.07|45|42.8|45.27|43.07|45|42.8|0
1717551900000|2024-06-05 01:45:00|44.95|42.75|44.95|42.75|44.95|42.75|44.73|42.53|0
1717552200000|2024-06-05 01:50:00|45|42.8|45.08|42.88|45.08|42.88|44.91|42.71|0
1717552500000|2024-06-05 01:55:00|45.04|42.84|44.86|42.66|45.04|42.84|44.86|42.66|0
1717552800000|2024-06-05 02:00:00|44.9|42.7|44.86|42.66|44.95|42.75|44.77|42.57|0
1717553100000|2024-06-05 02:05:00|44.81|42.61|44.63|42.43|44.81|42.61|44.59|42.39|0
1717553400000|2024-06-05 02:10:00|44.66|42.46|44.46|42.26|44.66|42.46|44.41|42.21|0
1717553700000|2024-06-05 02:15:00|44.5|42.3|44.41|42.21|44.5|42.3|44.41|42.21|0
1717554000000|2024-06-05 02:20:00|44.37|42.17|44.41|42.21|44.41|42.21|44.36|42.16|0
1717554300000|2024-06-05 02:25:00|44.36|42.16|44.49|42.29|44.49|42.29|44.36|42.16|0
1717554600000|2024-06-05 02:30:00|44.45|42.25|44.49|42.29|44.49|42.29|44.32|42.12|0
1717554900000|2024-06-05 02:35:00|44.45|42.25|44.53|42.33|44.54|42.34|44.45|42.25|0
1717555200000|2024-06-05 02:40:00|44.49|42.29|44.44|42.24|44.53|42.33|44.4|42.2|0
1717555500000|2024-06-05 02:45:00|44.4|42.2|44.44|42.24|44.49|42.29|44.4|42.2|0
1717555800000|2024-06-05 02:50:00|44.49|42.29|44.62|42.42|44.62|42.42|44.44|42.24|0
1717556100000|2024-06-05 02:55:00|44.57|42.37|44.62|42.42|44.71|42.51|44.57|42.37|0
1717556400000|2024-06-05 03:00:00|44.57|42.37|44.7|42.5|44.75|42.55|44.57|42.37|0
1717556700000|2024-06-05 03:05:00|44.75|42.55|44.72|42.52|44.75|42.55|44.66|42.46|0
1717557000000|2024-06-05 03:10:00|44.7|42.5|44.7|42.5|44.74|42.54|44.7|42.5|0
1717557300000|2024-06-05 03:15:00|44.65|42.45|44.61|42.41|44.65|42.45|44.61|42.41|0
1717557600000|2024-06-05 03:20:00|44.63|42.43|44.56|42.36|44.65|42.45|44.56|42.36|0
1717557900000|2024-06-05 03:25:00|44.61|42.41|44.56|42.36|44.65|42.45|44.56|42.36|0
1717558200000|2024-06-05 03:30:00|44.52|42.32|44.38|42.18|44.52|42.32|44.34|42.14|0
1717558500000|2024-06-05 03:35:00|44.34|42.14|44.38|42.18|44.43|42.23|44.34|42.14|0
1717558800000|2024-06-05 03:40:00|44.34|42.14|44.33|42.13|44.38|42.18|44.29|42.09|0
1717559100000|2024-06-05 03:45:00|44.38|42.18|44.51|42.31|44.51|42.31|44.33|42.13|0
1717559400000|2024-06-05 03:50:00|44.55|42.35|44.55|42.35|44.6|42.4|44.46|42.26|0
1717559700000|2024-06-05 03:55:00|44.6|42.4|44.51|42.31|44.6|42.4|44.46|42.26|0
1717560000000|2024-06-05 04:00:00|44.55|42.35|44.5|42.3|44.55|42.35|44.46|42.26|0
1717560300000|2024-06-05 04:05:00|44.55|42.35|44.5|42.3|44.55|42.35|44.46|42.26|0
1717560600000|2024-06-05 04:10:00|44.55|42.35|44.54|42.34|44.55|42.35|44.5|42.3|0
1717560900000|2024-06-05 04:15:00|44.5|42.3|44.63|42.43|44.63|42.43|44.5|42.3|0
1717561200000|2024-06-05 04:20:00|44.59|42.39|44.63|42.43|44.63|42.43|44.54|42.34|0
1717561500000|2024-06-05 04:25:00|44.58|42.38|44.54|42.34|44.58|42.38|44.54|42.34|0
1717561800000|2024-06-05 04:30:00|44.49|42.29|44.49|42.29|44.54|42.34|44.45|42.25|0
1717562100000|2024-06-05 04:35:00|44.54|42.34|44.53|42.33|44.54|42.34|44.45|42.25|0
1717562400000|2024-06-05 04:40:00|44.49|42.29|44.49|42.29|44.53|42.33|44.44|42.24|0
1717562700000|2024-06-05 04:45:00|44.44|42.24|44.44|42.24|44.53|42.33|44.44|42.24|0
1717563000000|2024-06-05 04:50:00|44.49|42.29|44.4|42.2|44.49|42.29|44.4|42.2|0
1717563300000|2024-06-05 04:55:00|44.44|42.24|44.53|42.33|44.57|42.37|44.4|42.2|0
1717563600000|2024-06-05 05:00:00|44.57|42.37|44.48|42.28|44.57|42.37|44.44|42.24|0
1717563900000|2024-06-05 05:05:00|44.44|42.24|44.39|42.19|44.53|42.33|44.35|42.15|0
1717564200000|2024-06-05 05:10:00|44.35|42.15|44.3|42.1|44.35|42.15|44.26|42.06|0
1717564500000|2024-06-05 05:15:00|44.35|42.15|44.39|42.19|44.43|42.23|44.35|42.15|0
1717564800000|2024-06-05 05:20:00|44.34|42.14|44.34|42.14|44.39|42.19|44.3|42.1|0
1717565100000|2024-06-05 05:25:00|44.39|42.19|44.43|42.23|44.43|42.23|44.34|42.14|0
1717565400000|2024-06-05 05:30:00|44.38|42.18|44.43|42.23|44.43|42.23|44.34|42.14|0
1717565700000|2024-06-05 05:35:00|44.38|42.18|44.56|42.36|44.6|42.4|44.38|42.18|0
1717566000000|2024-06-05 05:40:00|44.54|42.34|44.47|42.27|44.6|42.4|44.47|42.27|0
1717566300000|2024-06-05 05:45:00|44.51|42.31|44.55|42.35|44.6|42.4|44.47|42.27|0
1717566600000|2024-06-05 05:50:00|44.6|42.4|44.82|42.62|44.95|42.75|44.6|42.4|0
1717566900000|2024-06-05 05:55:00|44.86|42.66|44.46|42.26|44.86|42.66|44.46|42.26|0
1717567200000|2024-06-05 06:00:00|44.42|42.22|44.55|42.35|44.64|42.44|44.42|42.22|0
1717567500000|2024-06-05 06:05:00|44.59|42.39|44.72|42.52|44.81|42.61|44.55|42.35|0
1717567800000|2024-06-05 06:10:00|44.77|42.57|44.81|42.61|44.9|42.7|44.72|42.52|0
1717568100000|2024-06-05 06:15:00|44.85|42.65|44.76|42.56|44.9|42.7|44.68|42.48|0
1717568400000|2024-06-05 06:20:00|44.72|42.52|44.76|42.56|44.94|42.74|44.63|42.43|0
1717568700000|2024-06-05 06:25:00|44.78|42.58|45.03|42.83|45.62|43.42|44.67|42.47|0
1717569000000|2024-06-05 06:30:00|44.99|42.79|44.94|42.74|45.03|42.83|44.81|42.61|0
1717569300000|2024-06-05 06:35:00|44.9|42.7|44.92|42.72|45.08|42.88|44.85|42.65|0
1717569600000|2024-06-05 06:40:00|44.9|42.7|45.07|42.87|45.07|42.87|44.81|42.61|0
1717569900000|2024-06-05 06:45:00|45.12|42.92|45.27|43.07|45.29|43.09|45.03|42.83|0
1717570200000|2024-06-05 06:50:00|45.25|43.05|45.36|43.16|45.38|43.18|45.25|43.05|0
1717570500000|2024-06-05 06:55:00|45.38|43.18|45.34|43.14|45.43|43.23|45.16|42.96|0
1717570800000|2024-06-05 07:00:00|45.29|43.09|45.24|43.04|45.38|43.18|45.07|42.87|0
1717571100000|2024-06-05 07:05:00|45.2|43|45.51|43.31|45.69|43.49|45.15|42.95|0
1717571400000|2024-06-05 07:10:00|45.56|43.36|45.73|43.53|45.83|43.63|45.56|43.36|0
1717571700000|2024-06-05 07:15:00|45.69|43.49|45.69|43.49|45.78|43.58|45.55|43.35|0
1717572000000|2024-06-05 07:20:00|45.64|43.44|45.42|43.22|45.69|43.49|45.42|43.22|0
1717572300000|2024-06-05 07:25:00|45.46|43.26|45.28|43.08|45.73|43.53|45.28|43.08|0
1717572600000|2024-06-05 07:30:00|45.23|43.03|45.32|43.12|45.46|43.26|45.05|42.85|0
1717572900000|2024-06-05 07:35:00|45.28|43.08|45.37|43.17|45.5|43.3|45.23|43.03|0
1717573200000|2024-06-05 07:40:00|45.41|43.21|45.59|43.39|45.59|43.39|45.27|43.07|0
1717573500000|2024-06-05 07:45:00|45.54|43.34|45.32|43.12|45.54|43.34|45.27|43.07|0
1717573800000|2024-06-05 07:50:00|45.27|43.07|44.91|42.71|45.32|43.12|44.91|42.71|0
1717574100000|2024-06-05 07:55:00|44.96|42.76|45.31|43.11|45.36|43.16|44.78|42.58|0
1717574400000|2024-06-05 08:00:00|45.36|43.16|44.95|42.75|45.36|43.16|44.69|42.49|0
1717574700000|2024-06-05 08:05:00|44.91|42.71|44.86|42.66|45.18|42.98|44.82|42.62|0
1717575000000|2024-06-05 08:10:00|44.91|42.71|44.86|42.66|45.04|42.84|44.86|42.66|0
1717575300000|2024-06-05 08:15:00|44.91|42.71|45.4|43.2|45.46|43.26|44.86|42.66|0
1717575600000|2024-06-05 08:20:00|45.44|43.24|45.53|43.33|45.57|43.37|45.39|43.19|0
1717575900000|2024-06-05 08:25:00|45.48|43.28|45.44|43.24|45.57|43.37|45.26|43.06|0
1717576200000|2024-06-05 08:30:00|45.48|43.28|45.03|42.83|45.53|43.33|44.99|42.79|0
1717576500000|2024-06-05 08:35:00|45.01|42.81|44.85|42.65|45.08|42.88|44.85|42.65|0
1717576800000|2024-06-05 08:40:00|44.83|42.63|44.81|42.61|44.94|42.74|44.76|42.56|0
1717577100000|2024-06-05 08:45:00|44.8|42.6|44.89|42.69|44.89|42.69|44.76|42.56|0
1717577400000|2024-06-05 08:50:00|44.85|42.65|44.76|42.56|44.85|42.65|44.67|42.47|0
1717577700000|2024-06-05 08:55:00|44.8|42.6|44.93|42.73|44.98|42.78|44.76|42.56|0
1717578000000|2024-06-05 09:00:00|44.89|42.69|44.75|42.55|44.98|42.78|44.67|42.47|0
1717578300000|2024-06-05 09:05:00|44.73|42.53|44.44|42.24|44.73|42.53|44.44|42.24|0
1717578600000|2024-06-05 09:10:00|44.49|42.29|44.62|42.42|44.66|42.46|44.48|42.28|0
1717578900000|2024-06-05 09:15:00|44.66|42.46|44.53|42.33|44.84|42.64|44.53|42.33|0
1717579200000|2024-06-05 09:20:00|44.57|42.37|44.61|42.41|44.66|42.46|44.35|42.15|0
1717579500000|2024-06-05 09:25:00|44.66|42.46|44.61|42.41|44.66|42.46|44.52|42.32|0
1717579800000|2024-06-05 09:30:00|44.57|42.37|44.52|42.32|44.57|42.37|44.48|42.28|0
1717580100000|2024-06-05 09:35:00|44.56|42.36|44.47|42.27|44.56|42.36|44.47|42.27|0
1717580400000|2024-06-05 09:40:00|44.52|42.32|44.43|42.23|44.61|42.41|44.43|42.23|0
1717580700000|2024-06-05 09:45:00|44.38|42.18|44.12|41.92|44.43|42.23|44.12|41.92|0
1717581000000|2024-06-05 09:50:00|44.08|41.88|44.12|41.92|44.16|41.96|44.07|41.87|0
1717581300000|2024-06-05 09:55:00|44.07|41.87|44.03|41.83|44.25|42.05|43.98|41.78|0
1717581600000|2024-06-05 10:00:00|43.98|41.78|44.16|41.96|44.16|41.96|43.94|41.74|0
1717581900000|2024-06-05 10:05:00|44.2|42|43.98|41.78|44.33|42.13|43.98|41.78|0
1717582200000|2024-06-05 10:10:00|43.94|41.74|43.89|41.69|44.02|41.82|43.85|41.65|0
1717582500000|2024-06-05 10:15:00|43.85|41.65|43.85|41.65|43.89|41.69|43.76|41.56|0
1717582800000|2024-06-05 10:20:00|43.89|41.69|43.98|41.78|44.36|42.16|43.85|41.65|0
1717583100000|2024-06-05 10:25:00|43.94|41.74|44.07|41.87|44.16|41.96|43.9|41.7|0
1717583400000|2024-06-05 10:30:00|44.11|41.91|43.89|41.69|44.11|41.91|43.89|41.69|0
1717583700000|2024-06-05 10:35:00|43.94|41.74|44.02|41.82|44.02|41.82|43.85|41.65|0
1717584000000|2024-06-05 10:40:00|43.98|41.78|44.42|42.22|44.42|42.22|43.94|41.74|0
1717584300000|2024-06-05 10:45:00|44.37|42.17|44.28|42.08|44.46|42.26|44.24|42.04|0
1717584600000|2024-06-05 10:50:00|44.24|42.04|44.15|41.95|44.28|42.08|44.06|41.86|0
1717584900000|2024-06-05 10:55:00|44.19|41.99|44.19|41.99|44.28|42.08|44.15|41.95|0
1717585200000|2024-06-05 11:00:00|44.23|42.03|44.54|42.34|44.63|42.43|44.23|42.03|0
1717585500000|2024-06-05 11:05:00|44.59|42.39|44.5|42.3|44.59|42.39|44.23|42.03|0
1717585800000|2024-06-05 11:10:00|44.45|42.25|44.1|41.9|44.5|42.3|44.1|41.9|0
1717586100000|2024-06-05 11:15:00|44.12|41.92|44.32|42.12|44.4|42.2|44.1|41.9|0
1717586400000|2024-06-05 11:20:00|44.36|42.16|44.23|42.03|44.54|42.34|44.18|41.98|0
1717586700000|2024-06-05 11:25:00|44.18|41.98|43.87|41.67|44.27|42.07|43.87|41.67|0
1717587000000|2024-06-05 11:30:00|43.92|41.72|43.74|41.54|43.92|41.72|43.57|41.37|0
1717587300000|2024-06-05 11:35:00|43.7|41.5|43.39|41.19|43.74|41.54|43.39|41.19|0
1717587600000|2024-06-05 11:40:00|43.35|41.15|43.39|41.19|43.43|41.23|43.09|40.89|0
1717587900000|2024-06-05 11:45:00|43.43|41.23|43.13|40.93|43.48|41.28|43.13|40.93|0
1717588200000|2024-06-05 11:50:00|43.17|40.97|43.09|40.89|43.17|40.97|43.04|40.84|0
1717588500000|2024-06-05 11:55:00|43.08|40.88|43.26|41.06|43.26|41.06|43.08|40.88|0
1717588800000|2024-06-05 12:00:00|43.21|41.01|43.04|40.84|43.21|41.01|43|40.8|0
1717589100000|2024-06-05 12:05:00|43.08|40.88|43.17|40.97|43.25|41.05|42.95|40.75|0
1717589400000|2024-06-05 12:10:00|43.21|41.01|43.19|40.99|43.38|41.18|43.12|40.92|0
1717589700000|2024-06-05 12:15:00|43.16|40.96|43.77|41.57|43.9|41.7|43.03|40.83|0
1717590000000|2024-06-05 12:20:00|43.81|41.61|43.81|41.61|43.94|41.74|43.46|41.26|0
1717590300000|2024-06-05 12:25:00|43.85|41.65|43.59|41.39|43.85|41.65|43.5|41.3|0
1717590600000|2024-06-05 12:30:00|43.72|41.52|43.68|41.48|44.07|41.87|43.63|41.43|0
1717590900000|2024-06-05 12:35:00|43.72|41.52|43.15|40.95|43.72|41.52|43.11|40.91|0
1717591200000|2024-06-05 12:40:00|43.2|41|42.81|40.61|43.2|41|42.81|40.61|0
1717591500000|2024-06-05 12:45:00|42.85|40.65|42.89|40.69|42.94|40.74|42.77|40.57|0
1717591800000|2024-06-05 12:50:00|42.85|40.65|42.64|40.44|42.89|40.69|42.59|40.39|0
1717592100000|2024-06-05 12:55:00|42.59|40.39|42.46|40.26|42.64|40.44|42.46|40.26|0
1717592400000|2024-06-05 13:00:00|42.51|40.31|42.29|40.09|42.55|40.35|42.17|39.97|0
1717592700000|2024-06-05 13:05:00|42.33|40.13|42.08|39.88|42.38|40.18|42.04|39.84|0
1717593000000|2024-06-05 13:10:00|42.04|39.84|42.12|39.92|42.21|40.01|42.04|39.84|0
1717593300000|2024-06-05 13:15:00|42.08|39.88|42.2|40|42.29|40.09|42.08|39.88|0
1717593600000|2024-06-05 13:20:00|42.16|39.96|41.99|39.79|42.16|39.96|41.95|39.75|0
1717593900000|2024-06-05 13:25:00|41.95|39.75|41.95|39.75|41.99|39.79|41.82|39.62|0
1717594200000|2024-06-05 13:30:00|42.03|39.83|43.07|40.87|43.29|41.09|41.95|39.75|0
1717594500000|2024-06-05 13:35:00|43.12|40.92|43.68|41.48|43.76|41.56|43.03|40.83|0
1717594800000|2024-06-05 13:40:00|43.63|41.43|43.66|41.46|44.14|41.94|42.8|40.6|0
1717595100000|2024-06-05 13:45:00|43.42|41.22|44.14|41.94|44.14|41.94|43.42|41.22|0
1717595400000|2024-06-05 13:50:00|44.18|41.98|44.22|42.02|44.88|42.68|43.87|41.67|0
1717595700000|2024-06-05 13:55:00|44.18|41.98|43.98|41.78|44.4|42.2|43.98|41.78|0
1717596000000|2024-06-05 14:00:00|43.89|41.69|44.35|42.15|46.13|43.93|43.89|41.69|0
1717596300000|2024-06-05 14:05:00|44.3|42.1|45.15|42.95|45.54|43.34|44.26|42.06|0
1717596600000|2024-06-05 14:10:00|45.19|42.99|44.7|42.5|45.19|42.99|44.44|42.24|0
1717596900000|2024-06-05 14:15:00|44.66|42.46|44.43|42.23|44.83|42.63|44.26|42.06|0
1717597200000|2024-06-05 14:20:00|44.39|42.19|43.38|41.18|44.48|42.28|43|40.8|0
1717597500000|2024-06-05 14:25:00|43.47|41.27|43.04|40.84|43.47|41.27|42.83|40.63|0
1717597800000|2024-06-05 14:30:00|42.91|40.71|41.93|39.73|43|40.8|41.85|39.65|0
1717598100000|2024-06-05 14:35:00|41.89|39.69|41.97|39.77|42.31|40.11|41.6|39.4|0
1717598400000|2024-06-05 14:40:00|41.93|39.73|42.44|40.24|42.56|40.36|41.64|39.44|0
1717598700000|2024-06-05 14:45:00|42.39|40.19|42.01|39.81|42.56|40.36|41.76|39.56|0
1717599000000|2024-06-05 14:50:00|42.05|39.85|42.5|40.3|43.5|41.3|41.93|39.73|0
1717599300000|2024-06-05 14:55:00|42.54|40.34|42.41|40.21|42.71|40.51|42.33|40.13|0
1717599600000|2024-06-05 15:00:00|42.37|40.17|41.53|39.33|42.37|40.17|41.49|39.29|0
1717599900000|2024-06-05 15:05:00|41.57|39.37|42.11|39.91|42.15|39.95|41.41|39.21|0
1717600200000|2024-06-05 15:10:00|42.15|39.95|41.07|38.87|42.15|39.95|40.99|38.79|0
1717600500000|2024-06-05 15:15:00|41.11|38.91|41.52|39.32|41.69|39.49|40.91|38.71|0
1717600800000|2024-06-05 15:20:00|41.48|39.28|41.48|39.28|41.85|39.65|41.28|39.08|0
1717601100000|2024-06-05 15:25:00|41.52|39.32|41.56|39.36|41.98|39.78|41.48|39.28|0
1717601400000|2024-06-05 15:30:00|41.52|39.32|41.48|39.28|41.64|39.44|41.4|39.2|0
1717601700000|2024-06-05 15:35:00|41.4|39.2|41.23|39.03|41.44|39.24|41.07|38.87|0
1717602000000|2024-06-05 15:40:00|41.19|38.99|40.86|38.66|41.27|39.07|40.66|38.46|0
1717602300000|2024-06-05 15:45:00|40.82|38.62|41.14|38.94|41.31|39.11|40.74|38.54|0
1717602600000|2024-06-05 15:50:00|41.1|38.9|41.31|39.11|41.55|39.35|40.98|38.78|0
1717602900000|2024-06-05 15:55:00|41.39|39.19|41.35|39.15|41.51|39.31|41.1|38.9|0
1717603200000|2024-06-05 16:00:00|41.43|39.23|41.3|39.1|41.63|39.43|41.26|39.06|0
1717603500000|2024-06-05 16:05:00|41.34|39.14|41.51|39.31|41.59|39.39|41.3|39.1|0
1717603800000|2024-06-05 16:10:00|41.47|39.27|41.55|39.35|41.55|39.35|41.22|39.02|0
1717604100000|2024-06-05 16:15:00|41.59|39.39|41.54|39.34|41.79|39.59|41.46|39.26|0
1717604400000|2024-06-05 16:20:00|41.58|39.38|41.25|39.05|41.63|39.43|41.17|38.97|0
1717604700000|2024-06-05 16:25:00|41.17|38.97|41.17|38.97|41.42|39.22|41.01|38.81|0
1717605000000|2024-06-05 16:30:00|41.21|39.01|40.8|38.6|41.25|39.05|40.72|38.52|0
1717605300000|2024-06-05 16:35:00|40.84|38.64|40.52|38.32|40.84|38.64|40.2|38|0
1717605600000|2024-06-05 16:40:00|40.48|38.28|40.48|38.28|40.6|38.4|40.28|38.08|0
1717605900000|2024-06-05 16:45:00|40.44|38.24|40.27|38.07|40.64|38.44|40.23|38.03|0
1717606200000|2024-06-05 16:50:00|40.31|38.11|40.19|37.99|40.31|38.11|40.07|37.87|0
1717606500000|2024-06-05 16:55:00|40.15|37.95|40.31|38.11|40.35|38.15|40.15|37.95|0
1717606800000|2024-06-05 17:00:00|40.27|38.07|40.13|37.93|40.92|38.72|40.01|37.81|0
1717607100000|2024-06-05 17:05:00|40.17|37.97|40.13|37.93|40.21|38.01|39.89|37.69|0
1717607400000|2024-06-05 17:10:00|40.09|37.89|40.05|37.85|40.13|37.93|39.97|37.77|0
1717607700000|2024-06-05 17:15:00|40.03|37.83|40.57|38.37|40.57|38.37|39.97|37.77|0
1717608000000|2024-06-05 17:20:00|40.53|38.33|40.81|38.61|41.26|39.06|40.53|38.33|0
1717608300000|2024-06-05 17:25:00|40.85|38.65|40.32|38.12|41.05|38.85|40.32|38.12|0
1717608600000|2024-06-05 17:30:00|40.28|38.08|40.12|37.92|40.32|38.12|40.04|37.84|0
1717608900000|2024-06-05 17:35:00|40.16|37.96|39.96|37.76|40.2|38|39.92|37.72|0
1717609200000|2024-06-05 17:40:00|39.92|37.72|40.04|37.84|40.44|38.24|39.68|37.48|0
1717609500000|2024-06-05 17:45:00|40|37.8|39.84|37.64|40.24|38.04|39.84|37.64|0
1717609800000|2024-06-05 17:50:00|39.88|37.68|39.68|37.48|40.03|37.83|39.68|37.48|0
1717610100000|2024-06-05 17:55:00|39.64|37.44|39.44|37.24|39.75|37.55|39.4|37.2|0
1717610400000|2024-06-05 18:00:00|39.52|37.32|39.36|37.16|39.67|37.47|39.2|37|0
1717610700000|2024-06-05 18:05:00|39.44|37.24|39.47|37.27|39.79|37.59|39.39|37.19|0
1717611000000|2024-06-05 18:10:00|39.43|37.23|39.71|37.51|39.71|37.51|39.24|37.04|0
1717611300000|2024-06-05 18:15:00|39.75|37.55|39.47|37.27|39.75|37.55|39.47|37.27|0
1717611600000|2024-06-05 18:20:00|39.43|37.23|39.51|37.31|39.75|37.55|39.31|37.11|0
1717611900000|2024-06-05 18:25:00|39.47|37.27|39.11|36.91|39.51|37.31|39.11|36.91|0
1717612200000|2024-06-05 18:30:00|39.07|36.87|38.61|36.41|39.19|36.99|38.41|36.21|0
1717612500000|2024-06-05 18:35:00|38.57|36.37|38.6|36.4|38.76|36.56|38.53|36.33|0
1717612800000|2024-06-05 18:40:00|38.57|36.37|39.34|37.14|39.38|37.18|38.3|36.1|0
1717613100000|2024-06-05 18:45:00|39.38|37.18|39.61|37.41|39.61|37.41|39.3|37.1|0
1717613400000|2024-06-05 18:50:00|39.57|37.37|39.37|37.17|39.57|37.37|39.33|37.13|0
1717613700000|2024-06-05 18:55:00|39.33|37.13|39.49|37.29|39.53|37.33|39.29|37.09|0
1717614000000|2024-06-05 19:00:00|39.57|37.37|39.37|37.17|39.68|37.48|39.1|36.9|0
1717614300000|2024-06-05 19:05:00|39.33|37.13|39.41|37.21|39.52|37.32|39.25|37.05|0
1717614600000|2024-06-05 19:10:00|39.37|37.17|39.17|36.97|39.52|37.32|39.13|36.93|0
1717614900000|2024-06-05 19:15:00|39.21|37.01|39.13|36.93|39.33|37.13|39.02|36.82|0
1717615200000|2024-06-05 19:20:00|39.17|36.97|39.28|37.08|39.33|37.13|39.01|36.81|0
1717615500000|2024-06-05 19:25:00|39.32|37.12|39.75|37.55|39.79|37.59|39.32|37.12|0
1717615800000|2024-06-05 19:30:00|39.83|37.63|39.63|37.43|39.99|37.79|39.55|37.35|0
1717616100000|2024-06-05 19:35:00|39.59|37.39|39.2|37|39.67|37.47|39.12|36.92|0
1717616400000|2024-06-05 19:40:00|39.16|36.96|39.63|37.43|39.71|37.51|39.16|36.96|0
1717616700000|2024-06-05 19:45:00|39.67|37.47|40.06|37.86|40.22|38.02|39.59|37.39|0
1717617000000|2024-06-05 19:50:00|40.34|38.14|38.66|36.46|40.46|38.26|38.62|36.42|0
1717617300000|2024-06-05 19:55:00|38.62|36.42|38.31|36.11|38.73|36.53|38.27|36.07|0
1717617600000|2024-06-05 20:00:00|38.43|36.23|39|36.8|39|36.8|38.43|36.23|0
1717617900000|2024-06-05 20:05:00|38.96|36.76|38.54|36.34|39|36.8|38.54|36.34|0
1717618200000|2024-06-05 20:10:00|38.57|36.37|38.84|36.64|38.84|36.64|38.54|36.34|0
1717618500000|2024-06-05 20:15:00|38.94|36.54|38.48|36.08|38.94|36.54|38.44|36.04|0
1717618800000|2024-06-05 20:20:00|38.44|36.04|38.4|36|38.48|36.08|38.29|35.89|0
1717619100000|2024-06-05 20:25:00|38.44|36.04|38.4|36|38.48|36.08|38.32|35.92|0
1717619400000|2024-06-05 20:30:00|38.36|35.96|38.36|35.96|38.4|36|38.32|35.92|0
1717619700000|2024-06-05 20:35:00|38.32|35.92|38.25|35.85|38.32|35.92|38.13|35.73|0
1717620000000|2024-06-05 20:40:00|38.28|35.88|38.21|35.81|38.32|35.92|38.21|35.81|0
1717620300000|2024-06-05 20:45:00|38.24|35.84|38.36|35.96|38.39|35.99|38.2|35.8|0
1717620600000|2024-06-05 20:50:00|38.39|35.99|38.32|35.92|38.43|36.03|38.32|35.92|0
1717620900000|2024-06-05 20:55:00|38.35|35.95|38.45|36.05|38.5|36.1|38.28|35.88|0
1717621200000|2024-06-05 21:00:00|38.41|36.01|38.61|36.21|38.61|36.21|38.38|35.98|0
1717621500000|2024-06-05 21:05:00|38.63|36.23|38.61|36.21|38.7|36.3|38.61|36.21|0
1717621800000|2024-06-05 21:10:00|38.63|36.23|38.68|36.28|38.71|36.31|38.63|36.23|0
1717622100000|2024-06-05 21:15:00|38.7|36.3|38.62|36.22|38.71|36.31|38.58|36.18|0
1717622400000|2024-06-05 21:20:00|38.6|36.2|38.6|36.2|38.63|36.23|38.57|36.17|0
1717622700000|2024-06-05 21:25:00|38.62|36.22|38.6|36.2|38.63|36.23|38.54|36.14|0
1717623000000|2024-06-05 21:30:00|38.54|36.14|38.57|36.17|38.58|36.18|38.49|36.09|0
1717623300000|2024-06-05 21:35:00|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1717623600000|2024-06-05 21:40:00|38.6|36.2|38.63|36.23|38.63|36.23|38.6|36.2|0
1717623900000|2024-06-05 21:45:00|38.6|36.2|38.58|36.18|38.61|36.21|38.58|36.18|0
1717624200000|2024-06-05 21:50:00|38.62|36.22|38.48|36.08|38.63|36.23|38.48|36.08|0
1717624500000|2024-06-05 21:55:00|38.47|36.07|38.34|35.94|38.57|36.17|38.33|35.93|0
1717624800000|2024-06-05 22:00:00|38.35|35.95|38.37|35.97|38.67|36.27|38.22|35.82|0
1717625100000|2024-06-05 22:05:00|38.33|35.93|38.33|35.93|38.37|35.97|38.22|35.82|0
1717625400000|2024-06-05 22:10:00|38.37|35.97|38.44|36.04|38.48|36.08|38.29|35.89|0
1717625700000|2024-06-05 22:15:00|38.48|36.08|38.44|36.04|38.48|36.08|38.36|35.96|0
1717626000000|2024-06-05 22:20:00|38.4|36|38.44|36.04|38.51|36.11|38.32|35.92|0
1717626300000|2024-06-05 22:25:00|38.47|36.07|38.55|36.15|38.59|36.19|38.44|36.04|0
1717626600000|2024-06-05 22:30:00|38.51|36.11|38.36|35.96|38.55|36.15|38.36|35.96|0
1717626900000|2024-06-05 22:35:00|38.32|35.92|37.94|35.54|38.34|35.94|37.94|35.54|0
1717627200000|2024-06-05 22:40:00|37.9|35.5|37.86|35.46|38.01|35.61|37.86|35.46|0
1717627500000|2024-06-05 22:45:00|37.9|35.5|37.79|35.39|37.94|35.54|37.71|35.31|0
1717627800000|2024-06-05 22:50:00|37.75|35.35|37.78|35.38|37.86|35.46|37.71|35.31|0
1717628100000|2024-06-05 22:55:00|37.82|35.42|37.78|35.38|37.82|35.42|37.75|35.35|0
1717628400000|2024-06-05 23:00:00|37.74|35.34|37.52|35.12|37.74|35.34|37.48|35.08|0
1717628700000|2024-06-05 23:05:00|37.48|35.08|37.67|35.27|37.7|35.3|37.44|35.04|0
1717629000000|2024-06-05 23:10:00|37.63|35.23|37.63|35.23|37.74|35.34|37.59|35.19|0
1717629300000|2024-06-05 23:15:00|37.66|35.26|37.62|35.22|37.7|35.3|37.59|35.19|0
1717629600000|2024-06-05 23:20:00|37.66|35.26|37.66|35.26|37.66|35.26|37.62|35.22|0
1717629900000|2024-06-05 23:25:00|37.7|35.3|37.77|35.37|37.85|35.45|37.7|35.3|0
1717630200000|2024-06-05 23:30:00|37.73|35.33|37.81|35.41|37.86|35.46|37.7|35.3|0
1717630500000|2024-06-05 23:35:00|37.77|35.37|37.81|35.41|37.81|35.41|37.77|35.37|0
1717630800000|2024-06-05 23:40:00|37.84|35.44|37.84|35.44|37.88|35.48|37.84|35.44|0
1717631100000|2024-06-05 23:45:00|37.8|35.4|37.8|35.4|37.8|35.4|37.76|35.36|0
1717631400000|2024-06-05 23:50:00|37.84|35.44|37.76|35.36|37.88|35.48|37.73|35.33|0
1717631700000|2024-06-05 23:55:00|37.8|35.4|37.8|35.4|37.8|35.4|37.76|35.36|0
1717632000000|2024-06-06 00:00:00|37.84|35.44|37.99|35.59|37.99|35.59|37.84|35.44|0
1717632300000|2024-06-06 00:05:00|37.95|35.55|38.02|35.62|38.02|35.62|37.87|35.47|0
1717632600000|2024-06-06 00:10:00|37.98|35.58|38.17|35.77|38.17|35.77|37.94|35.54|0
1717632900000|2024-06-06 00:15:00|38.07|35.87|38.22|36.02|38.26|36.06|37.99|35.79|0
1717633200000|2024-06-06 00:20:00|38.24|36.04|37.95|35.75|38.26|36.06|37.95|35.75|0
1717633500000|2024-06-06 00:25:00|37.99|35.79|38.03|35.83|38.07|35.87|37.99|35.79|0
1717633800000|2024-06-06 00:30:00|37.99|35.79|38.25|36.05|38.25|36.05|37.99|35.79|0
1717634100000|2024-06-06 00:35:00|38.24|36.04|38.4|36.2|38.46|36.26|38.22|36.02|0
1717634400000|2024-06-06 00:40:00|38.39|36.19|38.06|35.86|38.4|36.2|38.02|35.82|0
1717634700000|2024-06-06 00:45:00|38.04|35.84|37.98|35.78|38.06|35.86|37.95|35.75|0
1717635000000|2024-06-06 00:50:00|37.95|35.75|38.09|35.89|38.09|35.89|37.91|35.71|0
1717635300000|2024-06-06 00:55:00|38.08|35.88|37.94|35.74|38.08|35.88|37.94|35.74|0
1717635600000|2024-06-06 01:00:00|37.98|35.78|38.02|35.82|38.09|35.89|37.94|35.74|0
1717635900000|2024-06-06 01:05:00|38|35.8|38.05|35.85|38.13|35.93|37.94|35.74|0
1717636200000|2024-06-06 01:10:00|38.01|35.81|38.01|35.81|38.18|35.98|37.97|35.77|0
1717636500000|2024-06-06 01:15:00|38.05|35.85|37.86|35.66|38.05|35.85|37.82|35.62|0
1717636800000|2024-06-06 01:20:00|37.9|35.7|37.93|35.73|38.01|35.81|37.86|35.66|0
1717637100000|2024-06-06 01:25:00|37.91|35.71|37.86|35.66|37.99|35.79|37.82|35.62|0
1717637400000|2024-06-06 01:30:00|37.82|35.62|37.82|35.62|37.86|35.66|37.78|35.58|0
1717637700000|2024-06-06 01:35:00|37.78|35.58|37.89|35.69|37.93|35.73|37.78|35.58|0
1717638000000|2024-06-06 01:40:00|37.85|35.65|37.81|35.61|38|35.8|37.78|35.58|0
1717638300000|2024-06-06 01:45:00|37.74|35.54|37.62|35.42|37.81|35.61|37.62|35.42|0
1717638600000|2024-06-06 01:50:00|37.59|35.39|37.36|35.16|37.59|35.39|37.36|35.16|0
1717638900000|2024-06-06 01:55:00|37.32|35.12|30.68|28.48|37.55|35.35|30.68|28.48|0
1717639200000|2024-06-06 02:00:00|36.72|34.52|38.21|36.01|38.36|36.16|36.72|34.52|0
1717639500000|2024-06-06 02:05:00|38.25|36.05|38.4|36.2|38.43|36.23|38.25|36.05|0
1717639800000|2024-06-06 02:10:00|38.36|36.16|38.24|36.04|38.38|36.18|38.2|36|0
1717640100000|2024-06-06 02:15:00|38.28|36.08|38.24|36.04|38.32|36.12|38.17|35.97|0
1717640400000|2024-06-06 02:20:00|38.2|36|38.22|36.02|38.24|36.04|38.09|35.89|0
1717640700000|2024-06-06 02:25:00|38.24|36.04|38.28|36.08|38.31|36.11|38.16|35.96|0
1717641000000|2024-06-06 02:30:00|38.24|36.04|38.31|36.11|38.31|36.11|38.24|36.04|0
1717641300000|2024-06-06 02:35:00|38.27|36.07|38.23|36.03|38.31|36.11|38.23|36.03|0
1717641600000|2024-06-06 02:40:00|38.27|36.07|38.31|36.11|38.35|36.15|38.23|36.03|0
1717641900000|2024-06-06 02:45:00|38.29|36.09|38.34|36.14|38.34|36.14|38.23|36.03|0
1717642200000|2024-06-06 02:50:00|38.31|36.11|38.3|36.1|38.38|36.18|38.3|36.1|0
1717642500000|2024-06-06 02:55:00|38.27|36.07|38.34|36.14|38.38|36.18|38.27|36.07|0
1717642800000|2024-06-06 03:00:00|38.36|36.16|38.15|35.95|38.38|36.18|38.15|35.95|0
1717643100000|2024-06-06 03:05:00|38.19|35.99|38.15|35.95|38.26|36.06|38.15|35.95|0
1717643400000|2024-06-06 03:10:00|38.11|35.91|38.11|35.91|38.15|35.95|38.07|35.87|0
1717643700000|2024-06-06 03:15:00|38.07|35.87|38.03|35.83|38.07|35.87|37.98|35.78|0
1717644000000|2024-06-06 03:20:00|37.99|35.79|38.03|35.83|38.03|35.83|37.92|35.72|0
1717644300000|2024-06-06 03:25:00|37.99|35.79|37.99|35.79|38.03|35.83|37.92|35.72|0
1717644600000|2024-06-06 03:30:00|38.03|35.83|38.03|35.83|38.03|35.83|37.99|35.79|0
1717644900000|2024-06-06 03:35:00|37.99|35.79|38.02|35.82|38.06|35.86|37.99|35.79|0
1717645200000|2024-06-06 03:40:00|38.06|35.86|38.25|36.05|38.29|36.09|38.06|35.86|0
1717645500000|2024-06-06 03:45:00|38.21|36.01|38.13|35.93|38.25|36.05|38.12|35.92|0
1717645800000|2024-06-06 03:50:00|38.15|35.95|38.25|36.05|38.25|36.05|38.13|35.93|0
1717646100000|2024-06-06 03:55:00|38.24|36.04|38.32|36.12|38.34|36.14|38.24|36.04|0
1717646400000|2024-06-06 04:00:00|38.3|36.1|38.36|36.16|38.36|36.16|38.3|36.1|0
1717646700000|2024-06-06 04:05:00|38.39|36.19|38.39|36.19|38.47|36.27|38.37|36.17|0
1717647000000|2024-06-06 04:10:00|38.37|36.17|38.47|36.27|38.47|36.27|38.35|36.15|0
1717647300000|2024-06-06 04:15:00|38.43|36.23|38.39|36.19|38.43|36.23|38.35|36.15|0
1717647600000|2024-06-06 04:20:00|38.43|36.23|38.5|36.3|38.54|36.34|38.43|36.23|0
1717647900000|2024-06-06 04:25:00|38.52|36.32|38.42|36.22|38.54|36.34|38.38|36.18|0
1717648200000|2024-06-06 04:30:00|38.38|36.18|38.5|36.3|38.5|36.3|38.38|36.18|0
1717648500000|2024-06-06 04:35:00|38.52|36.32|38.42|36.22|38.53|36.33|38.38|36.18|0
1717648800000|2024-06-06 04:40:00|38.46|36.26|38.42|36.22|38.46|36.26|38.42|36.22|0
1717649100000|2024-06-06 04:45:00|38.44|36.24|38.38|36.18|38.49|36.29|38.38|36.18|0
1717649400000|2024-06-06 04:50:00|38.42|36.22|38.38|36.18|38.42|36.22|38.38|36.18|0
1717649700000|2024-06-06 04:55:00|38.4|36.2|38.41|36.21|38.45|36.25|38.4|36.2|0
1717650000000|2024-06-06 05:00:00|38.45|36.25|38.64|36.44|38.64|36.44|38.41|36.21|0
1717650300000|2024-06-06 05:05:00|38.6|36.4|38.6|36.4|38.64|36.44|38.52|36.32|0
1717650600000|2024-06-06 05:10:00|38.64|36.44|38.56|36.36|38.64|36.44|38.48|36.28|0
1717650900000|2024-06-06 05:15:00|38.6|36.4|38.63|36.43|38.67|36.47|38.56|36.36|0
1717651200000|2024-06-06 05:20:00|38.67|36.47|38.78|36.58|38.78|36.58|38.65|36.45|0
1717651500000|2024-06-06 05:25:00|38.75|36.55|38.82|36.62|38.86|36.66|38.75|36.55|0
1717651800000|2024-06-06 05:30:00|38.86|36.66|38.74|36.54|38.86|36.66|38.7|36.5|0
1717652100000|2024-06-06 05:35:00|38.72|36.52|38.89|36.69|38.9|36.7|38.7|36.5|0
1717652400000|2024-06-06 05:40:00|38.86|36.66|38.82|36.62|38.89|36.69|38.78|36.58|0
1717652700000|2024-06-06 05:45:00|38.85|36.65|38.81|36.61|38.85|36.65|38.81|36.61|0
1717653000000|2024-06-06 05:50:00|38.83|36.63|38.97|36.77|39.01|36.81|38.83|36.63|0
1717653300000|2024-06-06 05:55:00|38.93|36.73|38.89|36.69|38.97|36.77|38.85|36.65|0
1717653600000|2024-06-06 06:00:00|38.93|36.73|39.08|36.88|39.12|36.92|38.81|36.61|0
1717653900000|2024-06-06 06:05:00|39.12|36.92|39|36.8|39.12|36.92|38.88|36.68|0
1717654200000|2024-06-06 06:10:00|38.98|36.78|39|36.8|39.04|36.84|38.88|36.68|0
1717654500000|2024-06-06 06:15:00|39.02|36.82|39.17|36.97|39.23|37.03|39|36.8|0
1717654800000|2024-06-06 06:20:00|39.19|36.99|39.07|36.87|39.19|36.99|39.03|36.83|0
1717655100000|2024-06-06 06:25:00|39.11|36.91|38.92|36.72|39.11|36.91|38.69|36.49|0
1717655400000|2024-06-06 06:30:00|38.96|36.76|39|36.8|39.11|36.91|38.92|36.72|0
1717655700000|2024-06-06 06:35:00|39.02|36.82|39.19|36.99|39.19|36.99|38.92|36.72|0
1717656000000|2024-06-06 06:40:00|39.23|37.03|38.92|36.72|39.23|37.03|38.92|36.72|0
1717656300000|2024-06-06 06:45:00|38.96|36.76|38.72|36.52|38.96|36.76|38.72|36.52|0
1717656600000|2024-06-06 06:50:00|38.76|36.56|38.68|36.48|38.76|36.56|38.68|36.48|0
1717656900000|2024-06-06 06:55:00|38.72|36.52|38.68|36.48|38.8|36.6|38.64|36.44|0
1717657200000|2024-06-06 07:00:00|38.61|36.41|38.76|36.56|38.76|36.56|38.57|36.37|0
1717657500000|2024-06-06 07:05:00|38.8|36.6|38.76|36.56|38.91|36.71|38.7|36.5|0
1717657800000|2024-06-06 07:10:00|38.79|36.59|38.56|36.36|38.79|36.59|38.52|36.32|0
1717658100000|2024-06-06 07:15:00|38.6|36.4|38.45|36.25|38.62|36.42|38.41|36.21|0
1717658400000|2024-06-06 07:20:00|38.43|36.23|38.79|36.59|38.9|36.7|38.43|36.23|0
1717658700000|2024-06-06 07:25:00|38.77|36.57|38.82|36.62|38.9|36.7|38.73|36.53|0
1717659000000|2024-06-06 07:30:00|38.79|36.59|39.09|36.89|39.11|36.91|38.75|36.55|0
1717659300000|2024-06-06 07:35:00|39.07|36.87|38.94|36.74|39.07|36.87|38.86|36.66|0
1717659600000|2024-06-06 07:40:00|38.9|36.7|39.01|36.81|39.05|36.85|38.86|36.66|0
1717659900000|2024-06-06 07:45:00|39.05|36.85|38.89|36.69|39.05|36.85|38.82|36.62|0
1717660200000|2024-06-06 07:50:00|38.93|36.73|38.89|36.69|38.97|36.77|38.74|36.54|0
1717660500000|2024-06-06 07:55:00|38.93|36.73|38.7|36.5|38.97|36.77|38.7|36.5|0
1717660800000|2024-06-06 08:00:00|38.74|36.54|38.7|36.5|38.89|36.69|38.51|36.31|0
1717661100000|2024-06-06 08:05:00|38.74|36.54|38.62|36.42|38.74|36.54|38.51|36.31|0
1717661400000|2024-06-06 08:10:00|38.58|36.38|38.68|36.48|38.81|36.61|38.58|36.38|0
1717661700000|2024-06-06 08:15:00|38.69|36.49|38.27|36.07|38.69|36.49|38.27|36.07|0
1717662000000|2024-06-06 08:20:00|38.31|36.11|38.27|36.07|38.39|36.19|38.23|36.03|0
1717662300000|2024-06-06 08:25:00|38.23|36.03|38.31|36.11|38.35|36.15|38.19|35.99|0
1717662600000|2024-06-06 08:30:00|38.35|36.15|38.34|36.14|38.5|36.3|38.27|36.07|0
1717662900000|2024-06-06 08:35:00|38.31|36.11|38.53|36.33|38.57|36.37|38.23|36.03|0
1717663200000|2024-06-06 08:40:00|38.49|36.29|38.76|36.56|38.8|36.6|38.49|36.29|0
1717663500000|2024-06-06 08:45:00|38.8|36.6|38.91|36.71|38.95|36.75|38.76|36.56|0
1717663800000|2024-06-06 08:50:00|38.95|36.75|38.68|36.48|38.95|36.75|38.64|36.44|0
1717664100000|2024-06-06 08:55:00|38.72|36.52|38.95|36.75|39.02|36.82|38.68|36.48|0
1717664400000|2024-06-06 09:00:00|38.99|36.79|38.83|36.63|38.99|36.79|38.75|36.55|0
1717664700000|2024-06-06 09:05:00|38.79|36.59|38.67|36.47|38.79|36.59|38.67|36.47|0
1717665000000|2024-06-06 09:10:00|38.64|36.44|38.75|36.55|38.79|36.59|38.64|36.44|0
1717665300000|2024-06-06 09:15:00|38.71|36.51|38.82|36.62|38.82|36.62|38.6|36.4|0
1717665600000|2024-06-06 09:20:00|38.79|36.59|38.86|36.66|38.88|36.68|38.71|36.51|0
1717665900000|2024-06-06 09:25:00|38.82|36.62|38.94|36.74|38.94|36.74|38.82|36.62|0
1717666200000|2024-06-06 09:30:00|39.01|36.81|38.93|36.73|39.01|36.81|38.86|36.66|0
1717666500000|2024-06-06 09:35:00|38.97|36.77|39.01|36.81|39.09|36.89|38.93|36.73|0
1717666800000|2024-06-06 09:40:00|38.97|36.77|39.08|36.88|39.2|37|38.97|36.77|0
1717667100000|2024-06-06 09:45:00|39.1|36.9|39.16|36.96|39.24|37.04|39.05|36.85|0
1717667400000|2024-06-06 09:50:00|39.12|36.92|39|36.8|39.16|36.96|38.97|36.77|0
1717667700000|2024-06-06 09:55:00|39.04|36.84|38.96|36.76|39.04|36.84|38.96|36.76|0
1717668000000|2024-06-06 10:00:00|38.98|36.78|38.81|36.61|38.98|36.78|38.77|36.57|0
1717668300000|2024-06-06 10:05:00|38.77|36.57|38.69|36.49|38.85|36.65|38.69|36.49|0
1717668600000|2024-06-06 10:10:00|38.73|36.53|38.84|36.64|38.92|36.72|38.73|36.53|0
1717668900000|2024-06-06 10:15:00|38.8|36.6|38.76|36.56|38.88|36.68|38.76|36.56|0
1717669200000|2024-06-06 10:20:00|38.8|36.6|38.92|36.72|38.98|36.78|38.69|36.49|0
1717669500000|2024-06-06 10:25:00|38.96|36.76|38.91|36.71|38.99|36.79|38.86|36.66|0
1717669800000|2024-06-06 10:30:00|38.88|36.68|38.8|36.6|38.91|36.71|38.76|36.56|0
1717670100000|2024-06-06 10:35:00|38.84|36.64|38.72|36.52|38.87|36.67|38.68|36.48|0
1717670400000|2024-06-06 10:40:00|38.68|36.48|38.87|36.67|38.91|36.71|38.68|36.48|0
1717670700000|2024-06-06 10:45:00|38.79|36.59|38.87|36.67|38.95|36.75|38.72|36.52|0
1717671000000|2024-06-06 10:50:00|38.83|36.63|38.71|36.51|38.87|36.67|38.71|36.51|0
1717671300000|2024-06-06 10:55:00|38.75|36.55|38.71|36.51|38.77|36.57|38.64|36.44|0
1717671600000|2024-06-06 11:00:00|38.67|36.47|38.56|36.36|38.75|36.55|38.52|36.32|0
1717671900000|2024-06-06 11:05:00|38.54|36.34|38.56|36.36|38.6|36.4|38.46|36.26|0
1717672200000|2024-06-06 11:10:00|38.52|36.32|38.52|36.32|38.56|36.36|38.42|36.22|0
1717672500000|2024-06-06 11:15:00|38.55|36.35|38.61|36.41|38.67|36.47|38.55|36.35|0
1717672800000|2024-06-06 11:20:00|38.63|36.43|38.47|36.27|38.63|36.43|38.44|36.24|0
1717673100000|2024-06-06 11:25:00|38.51|36.31|38.51|36.31|38.51|36.31|38.4|36.2|0
1717673400000|2024-06-06 11:30:00|38.47|36.27|38.66|36.46|38.66|36.46|38.4|36.2|0
1717673700000|2024-06-06 11:35:00|38.62|36.42|38.55|36.35|38.62|36.42|38.51|36.31|0
1717674000000|2024-06-06 11:40:00|38.58|36.38|38.66|36.46|38.66|36.46|38.51|36.31|0
1717674300000|2024-06-06 11:45:00|38.7|36.5|38.62|36.42|38.77|36.57|38.58|36.38|0
1717674600000|2024-06-06 11:50:00|38.58|36.38|38.43|36.23|38.62|36.42|38.43|36.23|0
1717674900000|2024-06-06 11:55:00|38.46|36.26|38.46|36.26|38.54|36.34|38.42|36.22|0
1717675200000|2024-06-06 12:00:00|38.5|36.3|38.19|35.99|38.61|36.41|38.19|35.99|0
1717675500000|2024-06-06 12:05:00|38.23|36.03|38.27|36.07|38.42|36.22|38.19|35.99|0
1717675800000|2024-06-06 12:10:00|38.31|36.11|38.19|35.99|38.31|36.11|38.15|35.95|0
1717676100000|2024-06-06 12:15:00|38.21|36.01|38.08|35.88|38.69|36.49|37.96|35.76|0
1717676400000|2024-06-06 12:20:00|38.04|35.84|38.8|36.6|38.84|36.64|38.04|35.84|0
1717676700000|2024-06-06 12:25:00|38.76|36.56|38.62|36.42|38.91|36.71|38.62|36.42|0
1717677000000|2024-06-06 12:30:00|38.28|36.08|38.95|36.75|39.03|36.83|38.11|35.91|0
1717677300000|2024-06-06 12:35:00|38.91|36.71|39.45|37.25|39.45|37.25|38.91|36.71|0
1717677600000|2024-06-06 12:40:00|39.68|37.48|38.94|36.74|39.76|37.56|38.94|36.74|0
1717677900000|2024-06-06 12:45:00|39.06|36.86|39.17|36.97|39.21|37.01|38.91|36.71|0
1717678200000|2024-06-06 12:50:00|39.14|36.94|38.63|36.43|39.25|37.05|38.63|36.43|0
1717678500000|2024-06-06 12:55:00|38.6|36.4|38.63|36.43|38.75|36.55|38.52|36.32|0
1717678800000|2024-06-06 13:00:00|38.59|36.39|38.78|36.58|38.9|36.7|38.52|36.32|0
1717679100000|2024-06-06 13:05:00|38.75|36.55|38.86|36.66|39.01|36.81|38.67|36.47|0
1717679400000|2024-06-06 13:10:00|38.84|36.64|38.67|36.47|39.09|36.89|38.63|36.43|0
1717679700000|2024-06-06 13:15:00|38.59|36.39|38.66|36.46|38.93|36.73|38.55|36.35|0
1717680000000|2024-06-06 13:20:00|38.63|36.43|38.32|36.12|38.7|36.5|38.32|36.12|0
1717680300000|2024-06-06 13:25:00|38.28|36.08|38.17|35.97|38.36|36.16|38.05|35.85|0
1717680600000|2024-06-06 13:30:00|38.2|36|38.35|36.15|38.7|36.5|38.13|35.93|0
1717680900000|2024-06-06 13:35:00|38.32|36.12|38.01|35.81|38.47|36.27|37.97|35.77|0
1717681200000|2024-06-06 13:40:00|37.97|35.77|37.3|35.1|38.09|35.89|37.25|35.05|0
1717681500000|2024-06-06 13:45:00|37.34|35.14|37.86|35.66|38.01|35.81|37.3|35.1|0
1717681800000|2024-06-06 13:50:00|37.82|35.62|38.08|35.88|38.24|36.04|37.56|35.36|0
1717682100000|2024-06-06 13:55:00|38.16|35.96|38.39|36.19|38.73|36.53|37.9|35.7|0
1717682400000|2024-06-06 14:00:00|38.35|36.15|37.93|35.73|38.35|36.15|37.59|35.39|0
1717682700000|2024-06-06 14:05:00|38|35.8|37.81|35.61|38.19|35.99|37.51|35.31|0
1717683000000|2024-06-06 14:10:00|37.66|35.46|38.19|35.99|38.23|36.03|37.44|35.24|0
1717683300000|2024-06-06 14:15:00|38.15|35.95|38.04|35.84|38.5|36.3|38.04|35.84|0
1717683600000|2024-06-06 14:20:00|38.08|35.88|37.5|35.3|38.42|36.22|37.46|35.26|0
1717683900000|2024-06-06 14:25:00|37.68|35.48|37.64|35.44|38.29|36.09|37.57|35.37|0
1717684200000|2024-06-06 14:30:00|37.68|35.48|38.1|35.9|38.17|35.97|37.68|35.48|0
1717684500000|2024-06-06 14:35:00|38.13|35.93|38.02|35.82|38.25|36.05|37.68|35.48|0
1717684800000|2024-06-06 14:40:00|37.98|35.78|37.98|35.78|38.32|36.12|37.9|35.7|0
1717685100000|2024-06-06 14:45:00|37.94|35.74|37.94|35.74|38.21|36.01|37.79|35.59|0
1717685400000|2024-06-06 14:50:00|37.98|35.78|38.16|35.96|38.66|36.46|37.98|35.78|0
1717685700000|2024-06-06 14:55:00|38.2|36|38.5|36.3|38.5|36.3|38.01|35.81|0
1717686000000|2024-06-06 15:00:00|38.58|36.38|38.43|36.23|38.93|36.73|38.27|36.07|0
1717686300000|2024-06-06 15:05:00|38.35|36.15|38.16|35.96|38.54|36.34|38.08|35.88|0
1717686600000|2024-06-06 15:10:00|38.2|36|38.31|36.11|38.42|36.22|38.16|35.96|0
1717686900000|2024-06-06 15:15:00|38.35|36.15|38.31|36.11|38.46|36.26|38.12|35.92|0
1717687200000|2024-06-06 15:20:00|38.27|36.07|38.69|36.49|38.73|36.53|38.23|36.03|0
1717687500000|2024-06-06 15:25:00|38.65|36.45|38.49|36.29|38.73|36.53|38.34|36.14|0
1717687800000|2024-06-06 15:30:00|38.53|36.33|38.76|36.56|38.95|36.75|38.46|36.26|0
1717688100000|2024-06-06 15:35:00|38.8|36.6|38.84|36.64|38.88|36.68|38.53|36.33|0
1717688400000|2024-06-06 15:40:00|38.87|36.67|39.07|36.87|39.11|36.91|38.72|36.52|0
1717688700000|2024-06-06 15:45:00|39.03|36.83|39.03|36.83|39.06|36.86|38.76|36.56|0
1717689000000|2024-06-06 15:50:00|38.99|36.79|38.79|36.59|38.99|36.79|38.6|36.4|0
1717689300000|2024-06-06 15:55:00|38.75|36.55|39.02|36.82|39.14|36.94|38.75|36.55|0
1717689600000|2024-06-06 16:00:00|38.98|36.78|38.98|36.78|39.18|36.98|38.9|36.7|0
1717689900000|2024-06-06 16:05:00|39.02|36.82|38.98|36.78|39.17|36.97|38.83|36.63|0
1717690200000|2024-06-06 16:10:00|39.02|36.82|39.25|37.05|39.25|37.05|38.94|36.74|0
1717690500000|2024-06-06 16:15:00|39.21|37.01|39.44|37.24|39.95|37.75|39.17|36.97|0
1717690800000|2024-06-06 16:20:00|39.36|37.16|39.44|37.24|39.79|37.59|39.29|37.09|0
1717691100000|2024-06-06 16:25:00|39.4|37.2|39.67|37.47|39.91|37.71|39.28|37.08|0
1717691400000|2024-06-06 16:30:00|39.63|37.43|39.54|37.34|40.03|37.83|38.69|36.49|0
1717691700000|2024-06-06 16:35:00|39.5|37.3|39.46|37.26|39.82|37.62|39.35|37.15|0
1717692000000|2024-06-06 16:40:00|39.5|37.3|39.74|37.54|39.86|37.66|39.42|37.22|0
1717692300000|2024-06-06 16:45:00|39.7|37.5|39.5|37.3|39.7|37.5|39.3|37.1|0
1717692600000|2024-06-06 16:50:00|39.46|37.26|39.46|37.26|39.58|37.38|39.34|37.14|0
1717692900000|2024-06-06 16:55:00|39.5|37.3|39.53|37.33|39.77|37.57|39.42|37.22|0
1717693200000|2024-06-06 17:00:00|39.57|37.37|38.99|36.79|39.77|37.57|38.95|36.75|0
1717693500000|2024-06-06 17:05:00|38.95|36.75|39.33|37.13|39.53|37.33|38.95|36.75|0
1717693800000|2024-06-06 17:10:00|39.3|37.1|39.1|36.9|39.37|37.17|38.9|36.7|0
1717694100000|2024-06-06 17:15:00|39.06|36.86|38.82|36.62|39.18|36.98|38.71|36.51|0
1717694400000|2024-06-06 17:20:00|38.79|36.59|38.44|36.24|38.98|36.78|38.44|36.24|0
1717694700000|2024-06-06 17:25:00|38.48|36.28|38.47|36.27|38.59|36.39|38.28|36.08|0
1717695000000|2024-06-06 17:30:00|38.44|36.24|38.32|36.12|38.55|36.35|38.32|36.12|0
1717695300000|2024-06-06 17:35:00|38.36|36.16|38.13|35.93|38.4|36.2|37.97|35.77|0
1717695600000|2024-06-06 17:40:00|38.09|35.89|38.28|36.08|38.51|36.31|38.09|35.89|0
1717695900000|2024-06-06 17:45:00|38.32|36.12|38.58|36.38|38.7|36.5|38.2|36|0
1717696200000|2024-06-06 17:50:00|38.54|36.34|38.12|35.92|38.66|36.46|38.08|35.88|0
1717696500000|2024-06-06 17:55:00|38.08|35.88|38.43|36.23|38.46|36.26|38.04|35.84|0
1717696800000|2024-06-06 18:00:00|38.46|36.26|38.89|36.69|38.93|36.73|38.27|36.07|0
1717697100000|2024-06-06 18:05:00|39|36.8|39.96|37.76|40.38|38.18|39|36.8|0
1717697400000|2024-06-06 18:10:00|40.04|37.84|40.18|37.98|41.03|38.83|40.04|37.84|0
1717697700000|2024-06-06 18:15:00|40.22|38.02|39.63|37.43|40.54|38.34|39.43|37.23|0
1717698000000|2024-06-06 18:20:00|39.59|37.39|39.55|37.35|39.9|37.7|39.35|37.15|0
1717698300000|2024-06-06 18:25:00|39.59|37.39|39.51|37.31|39.78|37.58|39.43|37.23|0
1717698600000|2024-06-06 18:30:00|39.55|37.35|39.49|37.29|40.27|38.07|39.43|37.23|0
1717698900000|2024-06-06 18:35:00|39.45|37.25|39.53|37.33|39.8|37.6|39.25|37.05|0
1717699200000|2024-06-06 18:40:00|39.57|37.37|39.29|37.09|39.57|37.37|38.94|36.74|0
1717699500000|2024-06-06 18:45:00|39.25|37.05|38.86|36.66|39.25|37.05|38.82|36.62|0
1717699800000|2024-06-06 18:50:00|38.82|36.62|38.28|36.08|38.86|36.66|38.21|36.01|0
1717700100000|2024-06-06 18:55:00|38.25|36.05|38.44|36.24|38.44|36.24|38.25|36.05|0
1717700400000|2024-06-06 19:00:00|38.47|36.27|38.47|36.27|38.67|36.47|38.32|36.12|0
1717700700000|2024-06-06 19:05:00|38.43|36.23|38.17|35.97|38.43|36.23|38.13|35.93|0
1717701000000|2024-06-06 19:10:00|38.13|35.93|38.81|36.61|38.81|36.61|38.09|35.89|0
1717701300000|2024-06-06 19:15:00|38.78|36.58|38.54|36.34|38.81|36.61|38.51|36.31|0
1717701600000|2024-06-06 19:20:00|38.62|36.42|38.81|36.61|39|36.8|38.54|36.34|0
1717701900000|2024-06-06 19:25:00|38.77|36.57|38.27|36.07|39|36.8|38.2|36|0
1717702200000|2024-06-06 19:30:00|38.39|36.19|38.58|36.38|38.62|36.42|38.23|36.03|0
1717702500000|2024-06-06 19:35:00|38.65|36.45|38.57|36.37|38.88|36.68|38.31|36.11|0
1717702800000|2024-06-06 19:40:00|38.65|36.45|38.84|36.64|39.04|36.84|38.61|36.41|0
1717703100000|2024-06-06 19:45:00|38.88|36.68|38.38|36.18|39.04|36.84|38.15|35.95|0
1717703400000|2024-06-06 19:50:00|38.27|36.07|38.79|36.59|38.79|36.59|38.08|35.88|0
1717703700000|2024-06-06 19:55:00|38.64|36.44|38.33|36.13|38.87|36.67|38.25|36.05|0
1717704000000|2024-06-06 20:00:00|38.18|35.98|38.67|36.47|38.94|36.74|38.18|35.98|0
1717704300000|2024-06-06 20:05:00|38.71|36.51|38.52|36.32|38.71|36.51|38.4|36.2|0
1717704600000|2024-06-06 20:10:00|38.48|36.28|38.56|36.36|38.59|36.39|38.4|36.2|0
1717704900000|2024-06-06 20:15:00|38.66|36.26|38.62|36.22|38.77|36.37|38.62|36.22|0
1717705200000|2024-06-06 20:20:00|38.65|36.25|38.54|36.14|38.65|36.25|38.5|36.1|0
1717705500000|2024-06-06 20:25:00|38.5|36.1|38.54|36.14|38.57|36.17|38.46|36.06|0
1717705800000|2024-06-06 20:30:00|38.53|36.13|38.5|36.1|38.57|36.17|38.5|36.1|0
1717706100000|2024-06-06 20:35:00|38.49|36.09|38.53|36.13|38.53|36.13|38.49|36.09|0
1717706400000|2024-06-06 20:40:00|38.57|36.17|38.68|36.28|38.68|36.28|38.57|36.17|0
1717706700000|2024-06-06 20:45:00|38.72|36.32|38.72|36.32|38.72|36.32|38.64|36.24|0
1717707000000|2024-06-06 20:50:00|38.68|36.28|38.7|36.3|38.72|36.32|38.6|36.2|0
1717707300000|2024-06-06 20:55:00|38.68|36.28|38.51|36.11|38.68|36.28|38.51|36.11|0
1717707600000|2024-06-06 21:00:00|38.57|36.17|38.65|36.25|38.66|36.26|38.52|36.12|0
1717707900000|2024-06-06 21:05:00|38.62|36.22|38.64|36.24|38.64|36.24|38.59|36.19|0
1717708200000|2024-06-06 21:10:00|38.67|36.27|38.68|36.28|38.69|36.29|38.63|36.23|0
1717708500000|2024-06-06 21:15:00|38.65|36.25|38.74|36.34|38.74|36.34|38.65|36.25|0
1717708800000|2024-06-06 21:20:00|38.75|36.35|38.71|36.31|38.75|36.35|38.69|36.29|0
1717709100000|2024-06-06 21:25:00|38.72|36.32|38.68|36.28|38.72|36.32|38.68|36.28|0
1717709400000|2024-06-06 21:30:00|38.67|36.27|38.7|36.3|38.71|36.31|38.66|36.26|0
1717709700000|2024-06-06 21:35:00|38.69|36.29|38.68|36.28|38.7|36.3|38.67|36.27|0
1717710000000|2024-06-06 21:40:00|38.67|36.27|38.66|36.26|38.67|36.27|38.66|36.26|0
1717710300000|2024-06-06 21:45:00|38.67|36.27|38.67|36.27|38.67|36.27|38.67|36.27|0
1717710600000|2024-06-06 21:50:00|38.65|36.25|38.67|36.27|38.67|36.27|38.65|36.25|0
1717710900000|2024-06-06 21:55:00|38.68|36.28|38.65|36.25|38.69|36.29|38.65|36.25|0
1717711200000|2024-06-06 22:00:00|38.68|36.28|38.62|36.22|38.73|36.33|38.54|36.14|0
1717711500000|2024-06-06 22:05:00|38.6|36.2|38.73|36.33|38.73|36.33|38.54|36.14|0
1717711800000|2024-06-06 22:10:00|38.71|36.31|38.56|36.16|38.73|36.33|38.54|36.14|0
1717712100000|2024-06-06 22:15:00|38.57|36.17|38.53|36.13|38.61|36.21|38.5|36.1|0
1717712400000|2024-06-06 22:20:00|38.52|36.12|38.57|36.17|38.57|36.17|38.5|36.1|0
1717712700000|2024-06-06 22:25:00|38.53|36.13|38.53|36.13|38.57|36.17|38.53|36.13|0
1717713000000|2024-06-06 22:30:00|38.49|36.09|38.47|36.07|38.53|36.13|38.45|36.05|0
1717713300000|2024-06-06 22:35:00|38.49|36.09|38.34|35.94|38.49|36.09|38.26|35.86|0
1717713600000|2024-06-06 22:40:00|38.3|35.9|38.22|35.82|38.3|35.9|38.22|35.82|0
1717713900000|2024-06-06 22:45:00|38.26|35.86|38.3|35.9|38.33|35.93|38.26|35.86|0
1717714200000|2024-06-06 22:50:00|38.33|35.93|38.26|35.86|38.33|35.93|38.24|35.84|0
1717714500000|2024-06-06 22:55:00|38.25|35.85|38.29|35.89|38.29|35.89|38.25|35.85|0
1717714800000|2024-06-06 23:00:00|38.31|35.91|38.37|35.97|38.41|36.01|38.25|35.85|0
1717715100000|2024-06-06 23:05:00|38.35|35.95|38.36|35.96|38.42|36.02|38.33|35.93|0
1717715400000|2024-06-06 23:10:00|38.35|35.95|38.29|35.89|38.36|35.96|38.25|35.85|0
1717715700000|2024-06-06 23:15:00|38.27|35.87|38.25|35.85|38.29|35.89|38.21|35.81|0
1717716000000|2024-06-06 23:20:00|38.27|35.87|38.25|35.85|38.28|35.88|38.25|35.85|0
1717716300000|2024-06-06 23:25:00|38.24|35.84|38.21|35.81|38.28|35.88|38.17|35.77|0
1717716600000|2024-06-06 23:30:00|38.23|35.83|38.28|35.88|38.32|35.92|38.21|35.81|0
1717716900000|2024-06-06 23:35:00|38.3|35.9|38.35|35.95|38.35|35.95|38.28|35.88|0
1717717200000|2024-06-06 23:40:00|38.37|35.97|38.35|35.95|38.39|35.99|38.31|35.91|0
1717717500000|2024-06-06 23:45:00|38.37|35.97|38.37|35.97|38.39|35.99|38.35|35.95|0
1717717800000|2024-06-06 23:50:00|38.35|35.95|38.39|35.99|38.39|35.99|38.27|35.87|0
1717718100000|2024-06-06 23:55:00|38.37|35.97|38.31|35.91|38.39|35.99|38.27|35.87|0
1717718400000|2024-06-07 00:00:00|38.27|35.87|38.16|35.76|38.31|35.91|38.12|35.72|0
1717718700000|2024-06-07 00:05:00|38.15|35.75|38.38|35.98|38.42|36.02|38.15|35.75|0
1717719000000|2024-06-07 00:10:00|38.42|36.02|38.34|35.94|38.42|36.02|38.3|35.9|0
1717719300000|2024-06-07 00:15:00|38.24|36.04|38.27|36.07|38.79|36.59|38.17|35.97|0
1717719600000|2024-06-07 00:20:00|38.23|36.03|38.27|36.07|38.35|36.15|38.23|36.03|0
1717719900000|2024-06-07 00:25:00|38.29|36.09|38.34|36.14|38.38|36.18|38.29|36.09|0
1717720200000|2024-06-07 00:30:00|38.38|36.18|38.34|36.14|38.38|36.18|38.3|36.1|0
1717720500000|2024-06-07 00:35:00|38.36|36.16|38.23|36.03|38.36|36.16|38.21|36.01|0
1717720800000|2024-06-07 00:40:00|38.3|36.1|38.13|35.93|38.3|36.1|38.11|35.91|0
1717721100000|2024-06-07 00:45:00|38.15|35.95|38.07|35.87|38.15|35.95|38.03|35.83|0
1717721400000|2024-06-07 00:50:00|38.03|35.83|38.07|35.87|38.11|35.91|38.03|35.83|0
1717721700000|2024-06-07 00:55:00|38.09|35.89|38.07|35.87|38.11|35.91|38.05|35.85|0
1717722000000|2024-06-07 01:00:00|38.03|35.83|38.06|35.86|38.1|35.9|37.99|35.79|0
1717722300000|2024-06-07 01:05:00|38.03|35.83|38.08|35.88|38.14|35.94|37.99|35.79|0
1717722600000|2024-06-07 01:10:00|38.06|35.86|38.06|35.86|38.1|35.9|38.02|35.82|0
1717722900000|2024-06-07 01:15:00|38.1|35.9|38.1|35.9|38.1|35.9|38.02|35.82|0
1717723200000|2024-06-07 01:20:00|38.14|35.94|38.1|35.9|38.21|36.01|38.1|35.9|0
1717723500000|2024-06-07 01:25:00|38.13|35.93|37.94|35.74|38.17|35.97|37.94|35.74|0
1717723800000|2024-06-07 01:30:00|37.98|35.78|37.83|35.63|38.02|35.82|37.83|35.63|0
1717724100000|2024-06-07 01:35:00|37.87|35.67|37.9|35.7|37.9|35.7|37.85|35.65|0
1717724400000|2024-06-07 01:40:00|37.86|35.66|37.79|35.59|37.86|35.66|37.79|35.59|0
1717724700000|2024-06-07 01:45:00|37.82|35.62|37.78|35.58|37.86|35.66|37.71|35.51|0
1717725000000|2024-06-07 01:50:00|37.77|35.57|37.75|35.55|37.78|35.58|37.71|35.51|0
1717725300000|2024-06-07 01:55:00|37.76|35.56|37.82|35.62|37.86|35.66|37.76|35.56|0
1717725600000|2024-06-07 02:00:00|37.86|35.66|37.82|35.62|37.89|35.69|37.82|35.62|0
1717725900000|2024-06-07 02:05:00|37.78|35.58|37.82|35.62|37.89|35.69|37.78|35.58|0
1717726200000|2024-06-07 02:10:00|37.85|35.65|37.7|35.5|37.85|35.65|37.7|35.5|0
1717726500000|2024-06-07 02:15:00|37.66|35.46|37.7|35.5|37.74|35.54|37.66|35.46|0
1717726800000|2024-06-07 02:20:00|37.66|35.46|37.62|35.42|37.7|35.5|37.6|35.4|0
1717727100000|2024-06-07 02:25:00|37.58|35.38|37.58|35.38|37.66|35.46|37.58|35.38|0
1717727400000|2024-06-07 02:30:00|37.56|35.36|37.66|35.46|37.66|35.46|37.51|35.31|0
1717727700000|2024-06-07 02:35:00|37.69|35.49|37.65|35.45|37.73|35.53|37.65|35.45|0
1717728000000|2024-06-07 02:40:00|37.69|35.49|37.62|35.42|37.69|35.49|37.62|35.42|0
1717728300000|2024-06-07 02:45:00|37.65|35.45|37.54|35.34|37.65|35.45|37.54|35.34|0
1717728600000|2024-06-07 02:50:00|37.58|35.38|37.54|35.34|37.58|35.38|37.5|35.3|0
1717728900000|2024-06-07 02:55:00|37.52|35.32|37.57|35.37|37.57|35.37|37.5|35.3|0
1717729200000|2024-06-07 03:00:00|37.55|35.35|37.61|35.41|37.65|35.45|37.5|35.3|0
1717729500000|2024-06-07 03:05:00|37.57|35.37|37.61|35.41|37.61|35.41|37.57|35.37|0
1717729800000|2024-06-07 03:10:00|37.64|35.44|37.72|35.52|37.72|35.52|37.61|35.41|0
1717730100000|2024-06-07 03:15:00|37.7|35.5|37.68|35.48|37.72|35.52|37.68|35.48|0
1717730400000|2024-06-07 03:20:00|37.7|35.5|37.75|35.55|37.79|35.59|37.7|35.5|0
1717730700000|2024-06-07 03:25:00|37.73|35.53|37.83|35.63|37.85|35.65|37.73|35.53|0
1717731000000|2024-06-07 03:30:00|37.79|35.59|37.75|35.55|37.79|35.59|37.71|35.51|0
1717731300000|2024-06-07 03:35:00|37.71|35.51|37.75|35.55|37.75|35.55|37.71|35.51|0
1717731600000|2024-06-07 03:40:00|37.71|35.51|37.8|35.6|37.82|35.62|37.71|35.51|0
1717731900000|2024-06-07 03:45:00|37.78|35.58|37.76|35.56|37.82|35.62|37.71|35.51|0
1717732200000|2024-06-07 03:50:00|37.78|35.58|37.82|35.62|37.82|35.62|37.74|35.54|0
1717732500000|2024-06-07 03:55:00|37.78|35.58|37.78|35.58|37.82|35.62|37.78|35.58|0
1717732800000|2024-06-07 04:00:00|37.76|35.56|37.7|35.5|37.78|35.58|37.7|35.5|0
1717733100000|2024-06-07 04:05:00|37.68|35.48|37.66|35.46|37.7|35.5|37.66|35.46|0
1717733400000|2024-06-07 04:10:00|37.64|35.44|37.62|35.42|37.66|35.46|37.62|35.42|0
1717733700000|2024-06-07 04:15:00|37.58|35.38|37.58|35.38|37.58|35.38|37.58|35.38|0
1717734000000|2024-06-07 04:20:00|37.54|35.34|37.62|35.42|37.62|35.42|37.54|35.34|0
1717734300000|2024-06-07 04:25:00|37.58|35.38|37.47|35.27|37.58|35.38|37.47|35.27|0
1717734600000|2024-06-07 04:30:00|37.43|35.23|37.65|35.45|37.65|35.45|37.39|35.19|0
1717734900000|2024-06-07 04:35:00|37.69|35.49|37.61|35.41|37.69|35.49|37.61|35.41|0
1717735200000|2024-06-07 04:40:00|37.57|35.37|37.61|35.41|37.65|35.45|37.57|35.37|0
1717735500000|2024-06-07 04:45:00|37.57|35.37|37.53|35.33|37.57|35.37|37.53|35.33|0
1717735800000|2024-06-07 04:50:00|37.52|35.32|37.46|35.26|37.53|35.33|37.46|35.26|0
1717736100000|2024-06-07 04:55:00|37.42|35.22|37.42|35.22|37.46|35.26|37.42|35.22|0
1717736400000|2024-06-07 05:00:00|37.46|35.26|37.38|35.18|37.46|35.26|37.34|35.14|0
1717736700000|2024-06-07 05:05:00|37.42|35.22|37.34|35.14|37.42|35.22|37.34|35.14|0
1717737000000|2024-06-07 05:10:00|37.36|35.16|37.41|35.21|37.41|35.21|37.34|35.14|0
1717737300000|2024-06-07 05:15:00|37.4|35.2|37.39|35.19|37.41|35.21|37.37|35.17|0
1717737600000|2024-06-07 05:20:00|37.37|35.17|37.33|35.13|37.41|35.21|37.33|35.13|0
1717737900000|2024-06-07 05:25:00|37.3|35.1|37.33|35.13|37.33|35.13|37.24|35.04|0
1717738200000|2024-06-07 05:30:00|37.26|35.06|37.15|34.95|37.26|35.06|37.15|34.95|0
1717738500000|2024-06-07 05:35:00|37.13|34.93|37.07|34.87|37.15|34.95|37|34.8|0
1717738800000|2024-06-07 05:40:00|37.05|34.85|37.03|34.83|37.11|34.91|37.03|34.83|0
1717739100000|2024-06-07 05:45:00|37.07|34.87|37.14|34.94|37.14|34.94|37.03|34.83|0
1717739400000|2024-06-07 05:50:00|37.18|34.98|37.18|34.98|37.21|35.01|37.18|34.98|0
1717739700000|2024-06-07 05:55:00|37.21|35.01|37.21|35.01|37.25|35.05|37.1|34.9|0
1717740000000|2024-06-07 06:00:00|37.25|35.05|37.21|35.01|37.4|35.2|37.21|35.01|0
1717740300000|2024-06-07 06:05:00|37.17|34.97|37.36|35.16|37.36|35.16|37.17|34.97|0
1717740600000|2024-06-07 06:10:00|37.32|35.12|37.35|35.15|37.43|35.23|37.32|35.12|0
1717740900000|2024-06-07 06:15:00|37.39|35.19|37.43|35.23|37.43|35.23|37.28|35.08|0
1717741200000|2024-06-07 06:20:00|37.39|35.19|37.22|35.02|37.43|35.23|37.2|35|0
1717741500000|2024-06-07 06:25:00|37.2|35|37.6|35.4|38.06|35.86|37.2|35|0
1717741800000|2024-06-07 06:30:00|37.57|35.37|37.64|35.44|37.68|35.48|37.57|35.37|0
1717742100000|2024-06-07 06:35:00|37.68|35.48|37.56|35.36|37.68|35.48|37.53|35.33|0
1717742400000|2024-06-07 06:40:00|37.6|35.4|37.69|35.49|37.71|35.51|37.56|35.36|0
1717742700000|2024-06-07 06:45:00|37.71|35.51|37.63|35.43|37.75|35.55|37.63|35.43|0
1717743000000|2024-06-07 06:50:00|37.62|35.42|37.56|35.36|37.63|35.43|37.48|35.28|0
1717743300000|2024-06-07 06:55:00|37.54|35.34|37.82|35.62|37.84|35.64|37.54|35.34|0
1717743600000|2024-06-07 07:00:00|37.78|35.58|37.67|35.47|37.78|35.58|37.52|35.32|0
1717743900000|2024-06-07 07:05:00|37.63|35.43|37.82|35.62|37.85|35.65|37.63|35.43|0
1717744200000|2024-06-07 07:10:00|37.74|35.54|37.74|35.54|37.78|35.58|37.66|35.46|0
1717744500000|2024-06-07 07:15:00|37.78|35.58|37.85|35.65|37.96|35.76|37.74|35.54|0
1717744800000|2024-06-07 07:20:00|37.87|35.67|38.07|35.87|38.11|35.91|37.87|35.67|0
1717745100000|2024-06-07 07:25:00|38.11|35.91|38.22|36.02|38.26|36.06|38.07|35.87|0
1717745400000|2024-06-07 07:30:00|38.26|36.06|38.18|35.98|38.26|36.06|38.13|35.93|0
1717745700000|2024-06-07 07:35:00|38.22|36.02|38.37|36.17|38.45|36.25|38.22|36.02|0
1717746000000|2024-06-07 07:40:00|38.41|36.21|38.14|35.94|38.41|36.21|38.14|35.94|0
1717746300000|2024-06-07 07:45:00|38.16|35.96|38.33|36.13|38.41|36.21|38.16|35.96|0
1717746600000|2024-06-07 07:50:00|38.37|36.17|38.33|36.13|38.44|36.24|38.25|36.05|0
1717746900000|2024-06-07 07:55:00|38.37|36.17|38.25|36.05|38.44|36.24|38.23|36.03|0
1717747200000|2024-06-07 08:00:00|38.29|36.09|38.36|36.16|38.48|36.28|38.29|36.09|0
1717747500000|2024-06-07 08:05:00|38.4|36.2|38.13|35.93|38.4|36.2|38.1|35.9|0
1717747800000|2024-06-07 08:10:00|38.17|35.97|38.06|35.86|38.21|36.01|37.98|35.78|0
1717748100000|2024-06-07 08:15:00|38.02|35.82|38.24|36.04|38.32|36.12|37.98|35.78|0
1717748400000|2024-06-07 08:20:00|38.28|36.08|38.32|36.12|38.39|36.19|38.21|36.01|0
1717748700000|2024-06-07 08:25:00|38.28|36.08|38.05|35.85|38.28|36.08|38.01|35.81|0
1717749000000|2024-06-07 08:30:00|38.09|35.89|38.05|35.85|38.28|36.08|38.05|35.85|0
1717749300000|2024-06-07 08:35:00|38.09|35.89|38.24|36.04|38.24|36.04|38.05|35.85|0
1717749600000|2024-06-07 08:40:00|38.22|36.02|38.16|35.96|38.24|36.04|38.08|35.88|0
1717749900000|2024-06-07 08:45:00|38.12|35.92|38.35|36.15|38.35|36.15|38.08|35.88|0
1717750200000|2024-06-07 08:50:00|38.39|36.19|38.88|36.68|38.88|36.68|38.35|36.15|0
1717750500000|2024-06-07 08:55:00|38.84|36.64|38.76|36.56|38.92|36.72|38.76|36.56|0
1717750800000|2024-06-07 09:00:00|38.73|36.53|38.72|36.52|38.76|36.56|38.57|36.37|0
1717751100000|2024-06-07 09:05:00|38.69|36.49|38.8|36.6|38.91|36.71|38.61|36.41|0
1717751400000|2024-06-07 09:10:00|38.76|36.56|38.76|36.56|38.91|36.71|38.72|36.52|0
1717751700000|2024-06-07 09:15:00|38.72|36.52|38.99|36.79|38.99|36.79|38.72|36.52|0
1717752000000|2024-06-07 09:20:00|38.95|36.75|38.87|36.67|38.95|36.75|38.79|36.59|0
1717752300000|2024-06-07 09:25:00|38.91|36.71|38.64|36.44|38.95|36.75|38.64|36.44|0
1717752600000|2024-06-07 09:30:00|38.62|36.42|38.64|36.44|38.67|36.47|38.56|36.36|0
1717752900000|2024-06-07 09:35:00|38.66|36.46|38.6|36.4|38.75|36.55|38.56|36.36|0
1717753200000|2024-06-07 09:40:00|38.63|36.43|38.59|36.39|38.75|36.55|38.59|36.39|0
1717753500000|2024-06-07 09:45:00|38.56|36.36|38.52|36.32|38.59|36.39|38.4|36.2|0
1717753800000|2024-06-07 09:50:00|38.55|36.35|38.74|36.54|38.74|36.54|38.52|36.32|0
1717754100000|2024-06-07 09:55:00|38.71|36.51|38.61|36.41|38.71|36.51|38.55|36.35|0
1717754400000|2024-06-07 10:00:00|38.63|36.43|38.55|36.35|38.63|36.43|38.46|36.26|0
1717754700000|2024-06-07 10:05:00|38.51|36.31|38.7|36.5|38.85|36.65|38.51|36.31|0
1717755000000|2024-06-07 10:10:00|38.74|36.54|38.81|36.61|38.93|36.73|38.74|36.54|0
1717755300000|2024-06-07 10:15:00|38.85|36.65|38.91|36.71|38.95|36.75|38.81|36.61|0
1717755600000|2024-06-07 10:20:00|38.89|36.69|38.77|36.57|38.93|36.73|38.77|36.57|0
1717755900000|2024-06-07 10:25:00|38.81|36.61|38.77|36.57|38.96|36.76|38.69|36.49|0
1717756200000|2024-06-07 10:30:00|38.81|36.61|38.69|36.49|38.89|36.69|38.65|36.45|0
1717756500000|2024-06-07 10:35:00|38.73|36.53|38.77|36.57|38.81|36.61|38.65|36.45|0
1717756800000|2024-06-07 10:40:00|38.73|36.53|38.92|36.72|38.96|36.76|38.65|36.45|0
1717757100000|2024-06-07 10:45:00|38.96|36.76|39.07|36.87|39.19|36.99|38.96|36.76|0
1717757400000|2024-06-07 10:50:00|39.11|36.91|38.92|36.72|39.15|36.95|38.84|36.64|0
1717757700000|2024-06-07 10:55:00|38.88|36.68|39.03|36.83|39.15|36.95|38.88|36.68|0
1717758000000|2024-06-07 11:00:00|39.05|36.85|39.18|36.98|39.18|36.98|38.99|36.79|0
1717758300000|2024-06-07 11:05:00|39.22|37.02|39.22|37.02|39.26|37.06|39.18|36.98|0
1717758600000|2024-06-07 11:10:00|39.26|37.06|39.41|37.21|39.41|37.21|39.18|36.98|0
1717758900000|2024-06-07 11:15:00|39.37|37.17|39.22|37.02|39.45|37.25|39.1|36.9|0
1717759200000|2024-06-07 11:20:00|39.25|37.05|39.37|37.17|39.41|37.21|39.2|37|0
1717759500000|2024-06-07 11:25:00|39.41|37.21|39.25|37.05|39.6|37.4|39.21|37.01|0
1717759800000|2024-06-07 11:30:00|39.27|37.07|38.82|36.62|39.27|37.07|38.82|36.62|0
1717760100000|2024-06-07 11:35:00|38.86|36.66|38.75|36.55|38.9|36.7|38.67|36.47|0
1717760400000|2024-06-07 11:40:00|38.63|36.43|38.29|36.09|38.63|36.43|38.17|35.97|0
1717760700000|2024-06-07 11:45:00|38.31|36.11|38.32|36.12|38.59|36.39|38.29|36.09|0
1717761000000|2024-06-07 11:50:00|38.28|36.08|38.21|36.01|38.32|36.12|38.13|35.93|0
1717761300000|2024-06-07 11:55:00|38.24|36.04|38.36|36.16|38.36|36.16|38.19|35.99|0
1717761600000|2024-06-07 12:00:00|38.28|36.08|38.07|35.87|38.36|36.16|37.98|35.78|0
1717761900000|2024-06-07 12:05:00|38.09|35.89|38.16|35.96|38.28|36.08|38.09|35.89|0
1717762200000|2024-06-07 12:10:00|38.2|36|38.01|35.81|38.24|36.04|37.93|35.73|0
1717762500000|2024-06-07 12:15:00|38.05|35.85|38.27|36.07|38.39|36.19|38.01|35.81|0
1717762800000|2024-06-07 12:20:00|38.24|36.04|38.27|36.07|38.39|36.19|38.08|35.88|0
1717763100000|2024-06-07 12:25:00|38.31|36.11|38.14|35.94|38.33|36.13|38.1|35.9|0
1717763400000|2024-06-07 12:30:00|38.1|35.9|40.84|38.64|42.32|40.12|38.1|35.9|0
1717763700000|2024-06-07 12:35:00|40.88|38.68|41.08|38.88|41.41|39.21|40.31|38.11|0
1717764000000|2024-06-07 12:40:00|41.04|38.84|42.61|40.41|42.94|40.74|41.04|38.84|0
1717764300000|2024-06-07 12:45:00|42.77|40.57|40.99|38.79|43.32|41.12|40.32|38.12|0
1717764600000|2024-06-07 12:50:00|40.95|38.75|42.1|39.9|42.19|39.99|40.63|38.43|0
1717764900000|2024-06-07 12:55:00|42.31|40.11|41.65|39.45|42.52|40.32|41.28|39.08|0
1717765200000|2024-06-07 13:00:00|41.77|39.57|40.87|38.67|41.94|39.74|40.79|38.59|0
1717765500000|2024-06-07 13:05:00|40.79|38.59|40.31|38.11|40.79|38.59|39.99|37.79|0
1717765800000|2024-06-07 13:10:00|41.06|38.86|39.92|37.72|41.22|39.02|39.69|37.49|0
1717766100000|2024-06-07 13:15:00|39.88|37.68|39.17|36.97|39.96|37.76|38.86|36.66|0
1717766400000|2024-06-07 13:20:00|39.21|37.01|39.4|37.2|39.68|37.48|39.05|36.85|0
1717766700000|2024-06-07 13:25:00|39.44|37.24|38.85|36.65|39.44|37.24|38.74|36.54|0
1717767000000|2024-06-07 13:30:00|38.89|36.69|40.64|38.44|40.64|38.44|38.89|36.69|0
1717767300000|2024-06-07 13:35:00|40.48|38.28|40.19|37.99|40.56|38.36|39.84|37.64|0
1717767600000|2024-06-07 13:40:00|40.15|37.95|38.81|36.61|40.27|38.07|38.65|36.45|0
1717767900000|2024-06-07 13:45:00|38.77|36.57|38.54|36.34|39.08|36.88|38.54|36.34|0
1717768200000|2024-06-07 13:50:00|38.5|36.3|38.26|36.06|38.65|36.45|37.84|35.64|0
1717768500000|2024-06-07 13:55:00|38.23|36.03|38.3|36.1|38.92|36.72|38.23|36.03|0
1717768800000|2024-06-07 14:00:00|38.26|36.06|38.03|35.83|38.49|36.29|37.84|35.64|0
1717769100000|2024-06-07 14:05:00|37.99|35.79|37.95|35.75|38.22|36.02|37.8|35.6|0
1717769400000|2024-06-07 14:10:00|37.99|35.79|38.13|35.93|38.9|36.7|37.95|35.75|0
1717769700000|2024-06-07 14:15:00|38.09|35.89|37.9|35.7|38.4|36.2|37.59|35.39|0
1717770000000|2024-06-07 14:20:00|37.94|35.74|37.9|35.7|38.32|36.12|37.78|35.58|0
1717770300000|2024-06-07 14:25:00|37.94|35.74|37.86|35.66|38.16|35.96|37.71|35.51|0
1717770600000|2024-06-07 14:30:00|37.9|35.7|37.9|35.7|38.2|36|37.82|35.62|0
1717770900000|2024-06-07 14:35:00|37.86|35.66|36.62|34.42|37.89|35.69|36.51|34.31|0
1717771200000|2024-06-07 14:40:00|36.58|34.38|35.85|33.65|36.58|34.38|35.78|33.58|0
1717771500000|2024-06-07 14:45:00|35.82|33.62|35.56|33.36|35.92|33.72|35.24|33.04|0
1717771800000|2024-06-07 14:50:00|35.6|33.4|37.33|35.13|37.52|35.32|35.56|33.36|0
1717772100000|2024-06-07 14:55:00|37.37|35.17|38.08|35.88|38.27|36.07|37.3|35.1|0
1717772400000|2024-06-07 15:00:00|38.12|35.92|38.92|36.72|39.22|37.02|38.12|35.92|0
1717772700000|2024-06-07 15:05:00|38.99|36.79|39.57|37.37|39.85|37.65|38.88|36.68|0
1717773000000|2024-06-07 15:10:00|39.61|37.41|39.3|37.1|40.12|37.92|39.3|37.1|0
1717773300000|2024-06-07 15:15:00|39.34|37.14|39.65|37.45|39.72|37.52|39.18|36.98|0
1717773600000|2024-06-07 15:20:00|39.61|37.41|38.72|36.52|39.8|37.6|38.72|36.52|0
1717773900000|2024-06-07 15:25:00|38.68|36.48|36.89|34.69|38.79|36.59|36.89|34.69|0
1717774200000|2024-06-07 15:30:00|36.96|34.76|36.59|34.39|36.96|34.76|36.22|34.02|0
1717774500000|2024-06-07 15:35:00|36.55|34.35|37.68|35.48|37.94|35.74|36.52|34.32|0
1717774800000|2024-06-07 15:40:00|37.6|35.4|37.83|35.63|38.02|35.82|37.34|35.14|0
1717775100000|2024-06-07 15:45:00|37.79|35.59|37.45|35.25|37.86|35.66|37.33|35.13|0
1717775400000|2024-06-07 15:50:00|37.41|35.21|37.48|35.28|37.71|35.51|37.26|35.06|0
1717775700000|2024-06-07 15:55:00|37.52|35.32|37.22|35.02|37.63|35.43|37.11|34.91|0
1717776000000|2024-06-07 16:00:00|37.26|35.06|37.44|35.24|37.78|35.58|37.22|35.02|0
1717776300000|2024-06-07 16:05:00|37.4|35.2|37.03|34.83|37.67|35.47|36.96|34.76|0
1717776600000|2024-06-07 16:10:00|36.99|34.79|37.14|34.94|37.14|34.94|36.7|34.5|0
1717776900000|2024-06-07 16:15:00|37.06|34.86|36.62|34.42|37.06|34.86|36.58|34.38|0
1717777200000|2024-06-07 16:20:00|36.66|34.46|36.47|34.27|36.77|34.57|36.47|34.27|0
1717777500000|2024-06-07 16:25:00|36.43|34.23|36.18|33.98|37.11|34.91|35.66|33.46|0
1717777800000|2024-06-07 16:30:00|36.15|33.95|36.44|34.24|36.47|34.27|35.71|33.51|0
1717778100000|2024-06-07 16:35:00|36.47|34.27|36.73|34.53|36.84|34.64|36.36|34.16|0
1717778400000|2024-06-07 16:40:00|36.69|34.49|36.73|34.53|37.06|34.86|36.62|34.42|0
1717778700000|2024-06-07 16:45:00|36.69|34.49|37.1|34.9|37.58|35.38|36.69|34.49|0
1717779000000|2024-06-07 16:50:00|37.13|34.93|36.14|33.94|37.13|34.93|36.14|33.94|0
1717779300000|2024-06-07 16:55:00|36.1|33.9|35.49|33.29|36.17|33.97|35.45|33.25|0
1717779600000|2024-06-07 17:00:00|35.52|33.32|36.17|33.97|36.35|34.15|35.52|33.32|0
1717779900000|2024-06-07 17:05:00|36.13|33.93|36.1|33.9|36.21|34.01|35.88|33.68|0
1717780200000|2024-06-07 17:10:00|36.06|33.86|35.91|33.71|36.31|34.11|35.62|33.42|0
1717780500000|2024-06-07 17:15:00|35.88|33.68|35.62|33.42|35.98|33.78|35.55|33.35|0
1717780800000|2024-06-07 17:20:00|35.59|33.39|34.84|32.64|35.73|33.53|34.73|32.53|0
1717781100000|2024-06-07 17:25:00|34.87|32.67|35.76|33.56|35.87|33.67|34.8|32.6|0
1717781400000|2024-06-07 17:30:00|35.73|33.53|35.58|33.38|35.83|33.63|35.47|33.27|0
1717781700000|2024-06-07 17:35:00|35.54|33.34|35.8|33.6|36.09|33.89|35.4|33.2|0
1717782000000|2024-06-07 17:40:00|35.76|33.56|35.87|33.67|36.23|34.03|35.76|33.56|0
1717782300000|2024-06-07 17:45:00|35.9|33.7|35.86|33.66|36.26|34.06|35.65|33.45|0
1717782600000|2024-06-07 17:50:00|35.83|33.63|35.79|33.59|35.83|33.63|35.43|33.23|0
1717782900000|2024-06-07 17:55:00|35.75|33.55|36.15|33.95|36.15|33.95|35.43|33.23|0
1717783200000|2024-06-07 18:00:00|36.19|33.99|37.71|35.51|37.76|35.56|36.15|33.95|0
1717783500000|2024-06-07 18:05:00|37.78|35.58|38.54|36.34|38.85|36.65|37.59|35.39|0
1717783800000|2024-06-07 18:10:00|38.47|36.27|39.55|37.35|39.63|37.43|38.47|36.27|0
1717784100000|2024-06-07 18:15:00|39.59|37.39|39.16|36.96|39.79|37.59|38.93|36.73|0
1717784400000|2024-06-07 18:20:00|39.2|37|38.31|36.11|39.2|37|38|35.8|0
1717784700000|2024-06-07 18:25:00|38.27|36.07|37.85|35.65|38.31|36.11|37.55|35.35|0
1717785000000|2024-06-07 18:30:00|38|35.8|38.15|35.95|38.15|35.95|37.66|35.46|0
1717785300000|2024-06-07 18:35:00|38.11|35.91|37.62|35.42|38.19|35.99|37.58|35.38|0
1717785600000|2024-06-07 18:40:00|37.66|35.46|36.98|34.78|37.66|35.46|36.94|34.74|0
1717785900000|2024-06-07 18:45:00|36.94|34.74|37.13|34.93|37.2|35|36.79|34.59|0
1717786200000|2024-06-07 18:50:00|37.17|34.97|36.98|34.78|37.61|35.41|36.94|34.74|0
1717786500000|2024-06-07 18:55:00|36.9|34.7|37.27|35.07|37.42|35.22|36.9|34.7|0
1717786800000|2024-06-07 19:00:00|37.39|35.19|37.2|35|37.95|35.75|36.86|34.66|0
1717787100000|2024-06-07 19:05:00|37.16|34.96|36.59|34.39|37.16|34.96|35.78|33.58|0
1717787400000|2024-06-07 19:10:00|36.55|34.35|37.08|34.88|37.68|35.48|36.22|34.02|0
1717787700000|2024-06-07 19:15:00|37.04|34.84|37.3|35.1|37.49|35.29|36.51|34.31|0
1717788000000|2024-06-07 19:20:00|37.34|35.14|37.19|34.99|37.91|35.71|36.92|34.72|0
1717788300000|2024-06-07 19:25:00|37.15|34.95|36.47|34.27|37.49|35.29|36.32|34.12|0
1717788600000|2024-06-07 19:30:00|36.62|34.42|36.62|34.42|36.85|34.65|36.29|34.09|0
1717788900000|2024-06-07 19:35:00|36.66|34.46|37.45|35.25|37.49|35.29|36.02|33.82|0
1717789200000|2024-06-07 19:40:00|37.33|35.13|37.29|35.09|37.64|35.44|37.07|34.87|0
1717789500000|2024-06-07 19:45:00|37.33|35.13|37.9|35.7|38.05|35.85|37.33|35.13|0
1717789800000|2024-06-07 19:50:00|38.32|36.12|37.75|35.55|38.32|36.12|37.44|35.24|0
1717790100000|2024-06-07 19:55:00|37.4|35.2|38.01|35.81|38.32|36.12|37.29|35.09|0
1717790400000|2024-06-07 20:00:00|37.97|35.77|38.36|36.16|38.59|36.39|37.97|35.77|0
1717790700000|2024-06-07 20:05:00|38.4|36.2|38.59|36.39|38.59|36.39|38.2|36|0
1717791000000|2024-06-07 20:10:00|38.55|36.35|38.7|36.5|38.78|36.58|38.47|36.27|0
1717978500000|2024-06-10 00:15:00|38.24|36.04|38.13|35.93|38.24|36.04|38.13|35.93|0
1717978800000|2024-06-10 00:20:00|38.09|35.89|38.01|35.81|38.2|36|38.01|35.81|0
1717979100000|2024-06-10 00:25:00|38.05|35.85|38.16|35.96|38.24|36.04|38.01|35.81|0
1717979400000|2024-06-10 00:30:00|38.18|35.98|38.08|35.88|38.2|36|38.01|35.81|0
1717979700000|2024-06-10 00:35:00|38.04|35.84|38.16|35.96|38.24|36.04|38.04|35.84|0
1717980000000|2024-06-10 00:40:00|38.2|36|37.96|35.76|38.2|36|37.95|35.75|0
1717980300000|2024-06-10 00:45:00|37.93|35.73|37.92|35.72|37.93|35.73|37.85|35.65|0
1717980600000|2024-06-10 00:50:00|37.96|35.76|38.04|35.84|38.08|35.88|37.92|35.72|0
1717980900000|2024-06-10 00:55:00|38|35.8|37.84|35.64|38|35.8|37.81|35.61|0
1717981200000|2024-06-10 01:00:00|37.81|35.61|37.88|35.68|37.92|35.72|37.81|35.61|0
1717981500000|2024-06-10 01:05:00|37.92|35.72|37.84|35.64|37.92|35.72|37.76|35.56|0
1717981800000|2024-06-10 01:10:00|37.82|35.62|37.84|35.64|37.84|35.64|37.76|35.56|0
1717982100000|2024-06-10 01:15:00|37.8|35.6|37.88|35.68|37.91|35.71|37.8|35.6|0
1717982400000|2024-06-10 01:20:00|37.91|35.71|37.95|35.75|37.99|35.79|37.91|35.71|0
1717982700000|2024-06-10 01:25:00|37.93|35.73|37.87|35.67|38.03|35.83|37.83|35.63|0
1717983000000|2024-06-10 01:30:00|37.83|35.63|37.81|35.61|37.87|35.67|37.72|35.52|0
1717983300000|2024-06-10 01:35:00|37.83|35.63|37.83|35.63|37.95|35.75|37.81|35.61|0
1717983600000|2024-06-10 01:40:00|37.87|35.67|37.9|35.7|37.94|35.74|37.83|35.63|0
1717983900000|2024-06-10 01:45:00|37.87|35.67|37.9|35.7|37.94|35.74|37.83|35.63|0
1717984200000|2024-06-10 01:50:00|37.86|35.66|37.81|35.61|37.9|35.7|37.79|35.59|0
1717984500000|2024-06-10 01:55:00|37.82|35.62|37.71|35.51|37.82|35.62|37.69|35.49|0
1717984800000|2024-06-10 02:00:00|37.75|35.55|37.82|35.62|37.82|35.62|37.75|35.55|0
1717985100000|2024-06-10 02:05:00|37.78|35.58|37.78|35.58|37.82|35.62|37.7|35.5|0
1717985400000|2024-06-10 02:10:00|37.82|35.62|37.86|35.66|37.89|35.69|37.82|35.62|0
1717985700000|2024-06-10 02:15:00|37.84|35.64|37.74|35.54|37.86|35.66|37.7|35.5|0
1717986000000|2024-06-10 02:20:00|37.72|35.52|37.74|35.54|37.78|35.58|37.7|35.5|0
1717986300000|2024-06-10 02:25:00|37.78|35.58|37.85|35.65|37.85|35.65|37.77|35.57|0
1717986600000|2024-06-10 02:30:00|37.81|35.61|37.89|35.69|37.93|35.73|37.81|35.61|0
1717986900000|2024-06-10 02:35:00|37.91|35.71|37.77|35.57|37.93|35.73|37.77|35.57|0
1717987200000|2024-06-10 02:40:00|37.81|35.61|37.88|35.68|37.88|35.68|37.77|35.57|0
1717987500000|2024-06-10 02:45:00|37.84|35.64|37.73|35.53|37.88|35.68|37.73|35.53|0
1717987800000|2024-06-10 02:50:00|37.77|35.57|37.76|35.56|37.77|35.57|37.65|35.45|0
1717988100000|2024-06-10 02:55:00|37.73|35.53|37.72|35.52|37.76|35.56|37.72|35.52|0
1717988400000|2024-06-10 03:00:00|37.69|35.49|37.57|35.37|37.72|35.52|37.57|35.37|0
1717988700000|2024-06-10 03:05:00|37.61|35.41|37.45|35.25|37.61|35.41|37.45|35.25|0
1717989000000|2024-06-10 03:10:00|37.42|35.22|37.22|35.02|37.42|35.22|37.22|35.02|0
1717989300000|2024-06-10 03:15:00|37.26|35.06|37.26|35.06|37.26|35.06|37.19|34.99|0
1717989600000|2024-06-10 03:20:00|37.22|35.02|37.18|34.98|37.26|35.06|37.18|34.98|0
1717989900000|2024-06-10 03:25:00|37.15|34.95|37.2|35|37.2|35|37.14|34.94|0
1717990200000|2024-06-10 03:30:00|37.22|35.02|37.29|35.09|37.29|35.09|37.22|35.02|0
1717990500000|2024-06-10 03:35:00|37.33|35.13|37.41|35.21|37.44|35.24|37.33|35.13|0
1717990800000|2024-06-10 03:40:00|37.44|35.24|37.56|35.36|37.56|35.36|37.44|35.24|0
1717991100000|2024-06-10 03:45:00|37.52|35.32|37.67|35.47|37.67|35.47|37.48|35.28|0
1717991400000|2024-06-10 03:50:00|37.63|35.43|37.59|35.39|37.67|35.47|37.55|35.35|0
1717991700000|2024-06-10 03:55:00|37.63|35.43|37.61|35.41|37.63|35.43|37.55|35.35|0
1717992000000|2024-06-10 04:00:00|37.59|35.39|37.51|35.31|37.59|35.39|37.47|35.27|0
1717992300000|2024-06-10 04:05:00|37.55|35.35|37.62|35.42|37.62|35.42|37.55|35.35|0
1717992600000|2024-06-10 04:10:00|37.59|35.39|37.58|35.38|37.59|35.39|37.55|35.35|0
1717992900000|2024-06-10 04:15:00|37.66|35.46|37.58|35.38|37.7|35.5|37.54|35.34|0
1717993200000|2024-06-10 04:20:00|37.54|35.34|37.5|35.3|37.56|35.36|37.5|35.3|0
1717993500000|2024-06-10 04:25:00|37.52|35.32|37.52|35.32|37.54|35.34|37.46|35.26|0
1717993800000|2024-06-10 04:30:00|37.5|35.3|37.58|35.38|37.58|35.38|37.46|35.26|0
1717994100000|2024-06-10 04:35:00|37.54|35.34|37.5|35.3|37.58|35.38|37.5|35.3|0
1717994400000|2024-06-10 04:40:00|37.54|35.34|37.42|35.22|37.54|35.34|37.42|35.22|0
1717994700000|2024-06-10 04:45:00|37.34|35.14|37.34|35.14|37.38|35.18|37.34|35.14|0
1717995000000|2024-06-10 04:50:00|37.38|35.18|37.34|35.14|37.38|35.18|37.3|35.1|0
1717995300000|2024-06-10 04:55:00|37.32|35.12|37.38|35.18|37.38|35.18|37.26|35.06|0
1717995600000|2024-06-10 05:00:00|37.34|35.14|37.34|35.14|37.45|35.25|37.3|35.1|0
1717995900000|2024-06-10 05:05:00|37.38|35.18|37.34|35.14|37.45|35.25|37.3|35.1|0
1717996200000|2024-06-10 05:10:00|37.36|35.16|37.3|35.1|37.41|35.21|37.26|35.06|0
1717996500000|2024-06-10 05:15:00|37.32|35.12|37.26|35.06|37.33|35.13|37.26|35.06|0
1717996800000|2024-06-10 05:20:00|37.28|35.08|37.33|35.13|37.33|35.13|37.22|35.02|0
1717997100000|2024-06-10 05:25:00|37.29|35.09|37.33|35.13|37.37|35.17|37.29|35.09|0
1717997400000|2024-06-10 05:30:00|37.37|35.17|37.33|35.13|37.4|35.2|37.33|35.13|0
1717997700000|2024-06-10 05:35:00|37.29|35.09|37.4|35.2|37.44|35.24|37.29|35.09|0
1717998000000|2024-06-10 05:40:00|37.44|35.24|37.4|35.2|37.55|35.35|37.36|35.16|0
1717998300000|2024-06-10 05:45:00|37.36|35.16|37.51|35.31|37.53|35.33|37.36|35.16|0
1717998600000|2024-06-10 05:50:00|37.49|35.29|37.43|35.23|37.57|35.37|37.4|35.2|0
1717998900000|2024-06-10 05:55:00|37.47|35.27|37.36|35.16|37.51|35.31|37.28|35.08|0
1717999200000|2024-06-10 06:00:00|37.43|35.23|38|35.8|38|35.8|37.39|35.19|0
1717999500000|2024-06-10 06:05:00|38.04|35.84|37.93|35.73|38.26|36.06|37.85|35.65|0
1717999800000|2024-06-10 06:10:00|37.96|35.76|37.77|35.57|38|35.8|37.73|35.53|0
1718000100000|2024-06-10 06:15:00|37.73|35.53|38|35.8|38|35.8|37.73|35.53|0
1718000400000|2024-06-10 06:20:00|38.04|35.84|38.19|35.99|38.19|35.99|38|35.8|0
1718000700000|2024-06-10 06:25:00|38.21|36.01|38.48|36.28|38.5|36.3|38.15|35.95|0
1718001000000|2024-06-10 06:30:00|38.5|36.3|38.38|36.18|38.5|36.3|38.34|36.14|0
1718001300000|2024-06-10 06:35:00|38.34|36.14|38.38|36.18|38.5|36.3|38.28|36.08|0
1718001600000|2024-06-10 06:40:00|38.34|36.14|38.3|36.1|38.38|36.18|38.22|36.02|0
1718001900000|2024-06-10 06:45:00|38.34|36.14|38.34|36.14|38.49|36.29|38.22|36.02|0
1718002200000|2024-06-10 06:50:00|38.38|36.18|38.37|36.17|38.57|36.37|38.3|36.1|0
1718002500000|2024-06-10 06:55:00|38.33|36.13|38.92|36.72|39.12|36.92|38.28|36.08|0
1718002800000|2024-06-10 07:00:00|38.76|36.56|38.49|36.29|39.43|37.23|38.49|36.29|0
1718003100000|2024-06-10 07:05:00|38.53|36.33|38.56|36.36|38.64|36.44|38.33|36.13|0
1718003400000|2024-06-10 07:10:00|38.6|36.4|38.84|36.64|39.03|36.83|38.52|36.32|0
1718003700000|2024-06-10 07:15:00|38.8|36.6|39.15|36.95|39.3|37.1|37.66|35.46|0
1718004000000|2024-06-10 07:20:00|39.22|37.02|38.83|36.63|39.22|37.02|38.83|36.63|0
1718004300000|2024-06-10 07:25:00|38.79|36.59|38.71|36.51|39.1|36.9|38.67|36.47|0
1718004600000|2024-06-10 07:30:00|38.67|36.47|38.51|36.31|38.97|36.77|38.43|36.23|0
1718004900000|2024-06-10 07:35:00|38.63|36.43|38.86|36.66|39.1|36.9|38.43|36.23|0
1718005200000|2024-06-10 07:40:00|38.82|36.62|38.98|36.78|38.98|36.78|38.7|36.5|0
1718005500000|2024-06-10 07:45:00|39.02|36.82|38.94|36.74|39.14|36.94|38.7|36.5|0
1718005800000|2024-06-10 07:50:00|38.9|36.7|38.47|36.27|39.06|36.86|38.43|36.23|0
1718006100000|2024-06-10 07:55:00|38.51|36.31|38.43|36.23|38.66|36.46|38.35|36.15|0
1718006400000|2024-06-10 08:00:00|38.46|36.26|38.66|36.46|38.81|36.61|38.35|36.15|0
1718006700000|2024-06-10 08:05:00|38.62|36.42|38.62|36.42|39.01|36.81|38.54|36.34|0
1718007000000|2024-06-10 08:10:00|38.64|36.44|38.61|36.41|38.77|36.57|38.3|36.1|0
1718007300000|2024-06-10 08:15:00|38.65|36.45|38.97|36.77|38.97|36.77|38.58|36.38|0
1718007600000|2024-06-10 08:20:00|38.93|36.73|38.69|36.49|38.93|36.73|38.61|36.41|0
1718007900000|2024-06-10 08:25:00|38.73|36.53|39|36.8|39.08|36.88|38.61|36.41|0
1718008200000|2024-06-10 08:30:00|39.04|36.84|38.78|36.58|39.04|36.84|38.76|36.56|0
1718008500000|2024-06-10 08:35:00|38.76|36.56|38.92|36.72|39|36.8|38.69|36.49|0
1718008800000|2024-06-10 08:40:00|38.9|36.7|38.96|36.76|39.04|36.84|38.84|36.64|0
1718009100000|2024-06-10 08:45:00|39|36.8|39.17|36.97|39.19|36.99|38.92|36.72|0
1718009400000|2024-06-10 08:50:00|39.19|36.99|39.35|37.15|39.35|37.15|39.07|36.87|0
1718009700000|2024-06-10 08:55:00|39.31|37.11|39.47|37.27|39.71|37.51|39.19|36.99|0
1718010000000|2024-06-10 09:00:00|39.43|37.23|39.54|37.34|39.54|37.34|39.27|37.07|0
1718010300000|2024-06-10 09:05:00|39.5|37.3|39.54|37.34|39.7|37.5|39.5|37.3|0
1718010600000|2024-06-10 09:10:00|39.58|37.38|39.66|37.46|39.7|37.5|39.54|37.34|0
1718010900000|2024-06-10 09:15:00|39.7|37.5|39.7|37.5|39.7|37.5|39.58|37.38|0
1718011200000|2024-06-10 09:20:00|39.74|37.54|40.1|37.9|40.26|38.06|39.62|37.42|0
1718011500000|2024-06-10 09:25:00|40.14|37.94|39.84|37.64|40.22|38.02|39.81|37.61|0
1718011800000|2024-06-10 09:30:00|39.85|37.65|39.41|37.21|39.85|37.65|39.41|37.21|0
1718012100000|2024-06-10 09:35:00|39.45|37.25|39.37|37.17|39.65|37.45|39.37|37.17|0
1718012400000|2024-06-10 09:40:00|39.41|37.21|39.57|37.37|39.57|37.37|39.21|37.01|0
1718012700000|2024-06-10 09:45:00|39.55|37.35|39.61|37.41|39.77|37.57|39.55|37.35|0
1718013000000|2024-06-10 09:50:00|39.57|37.37|39.49|37.29|39.65|37.45|39.41|37.21|0
1718013300000|2024-06-10 09:55:00|39.53|37.33|39.4|37.2|39.64|37.44|39.4|37.2|0
1718013600000|2024-06-10 10:00:00|39.36|37.16|39.44|37.24|39.72|37.52|39.28|37.08|0
1718013900000|2024-06-10 10:05:00|39.48|37.28|39.28|37.08|39.52|37.32|39.16|36.96|0
1718014200000|2024-06-10 10:10:00|39.24|37.04|39.44|37.24|39.48|37.28|39.24|37.04|0
1718014500000|2024-06-10 10:15:00|39.42|37.22|39.16|36.96|39.52|37.32|39.16|36.96|0
1718014800000|2024-06-10 10:20:00|39.2|37|39.14|36.94|39.24|37.04|39.08|36.88|0
1718015100000|2024-06-10 10:25:00|39.12|36.92|38.96|36.76|39.2|37|38.96|36.76|0
1718015400000|2024-06-10 10:30:00|39|36.8|38.29|36.09|39.04|36.84|38.25|36.05|0
1718015700000|2024-06-10 10:35:00|38.25|36.05|38.43|36.23|38.48|36.28|38.18|35.98|0
1718016000000|2024-06-10 10:40:00|38.41|36.21|38.56|36.36|38.64|36.44|38.41|36.21|0
1718016300000|2024-06-10 10:45:00|38.52|36.32|38.44|36.24|38.52|36.32|38.25|36.05|0
1718016600000|2024-06-10 10:50:00|38.48|36.28|38.56|36.36|38.64|36.44|38.36|36.16|0
1718016900000|2024-06-10 10:55:00|38.52|36.32|38.71|36.51|38.71|36.51|38.48|36.28|0
1718017200000|2024-06-10 11:00:00|38.67|36.47|38.63|36.43|38.75|36.55|38.52|36.32|0
1718017500000|2024-06-10 11:05:00|38.65|36.45|38.55|36.35|38.67|36.47|38.44|36.24|0
1718017800000|2024-06-10 11:10:00|38.51|36.31|38.36|36.16|38.59|36.39|38.36|36.16|0
1718018100000|2024-06-10 11:15:00|38.34|36.14|38.24|36.04|38.35|36.15|38.12|35.92|0
1718018400000|2024-06-10 11:20:00|38.22|36.02|38.16|35.96|38.31|36.11|38.12|35.92|0
1718018700000|2024-06-10 11:25:00|38.2|36|38.55|36.35|38.61|36.41|38.14|35.94|0
1718019000000|2024-06-10 11:30:00|38.51|36.31|38.31|36.11|38.7|36.5|38.29|36.09|0
1718019300000|2024-06-10 11:35:00|38.27|36.07|38.51|36.31|38.58|36.38|38.27|36.07|0
1718019600000|2024-06-10 11:40:00|38.47|36.27|38.46|36.26|38.58|36.38|38.39|36.19|0
1718019900000|2024-06-10 11:45:00|38.43|36.23|38.52|36.32|38.78|36.58|38.39|36.19|0
1718020200000|2024-06-10 11:50:00|38.5|36.3|38.66|36.46|38.66|36.46|38.42|36.22|0
1718020500000|2024-06-10 11:55:00|38.62|36.42|38.69|36.49|38.77|36.57|38.54|36.34|0
1718020800000|2024-06-10 12:00:00|38.67|36.47|38.42|36.22|38.77|36.57|38.42|36.22|0
1718021100000|2024-06-10 12:05:00|38.46|36.26|38.26|36.06|38.65|36.45|38.26|36.06|0
1718021400000|2024-06-10 12:10:00|38.3|36.1|38.41|36.21|38.42|36.22|38.18|35.98|0
1718021700000|2024-06-10 12:15:00|38.38|36.18|38.37|36.17|38.45|36.25|38.26|36.06|0
1718022000000|2024-06-10 12:20:00|38.34|36.14|38.37|36.17|38.53|36.33|38.1|35.9|0
1718022300000|2024-06-10 12:25:00|38.41|36.21|38.29|36.09|38.49|36.29|38.18|35.98|0
1718022600000|2024-06-10 12:30:00|38.33|36.13|38.29|36.09|38.41|36.21|38.25|36.05|0
1718022900000|2024-06-10 12:35:00|38.31|36.11|38.6|36.4|38.6|36.4|38.29|36.09|0
1718023200000|2024-06-10 12:40:00|38.64|36.44|38.64|36.44|38.76|36.56|38.52|36.32|0
1718023500000|2024-06-10 12:45:00|38.6|36.4|38.87|36.67|38.87|36.67|38.6|36.4|0
1718023800000|2024-06-10 12:50:00|38.83|36.63|39.14|36.94|39.14|36.94|38.75|36.55|0
1718024100000|2024-06-10 12:55:00|39.06|36.86|39.38|37.18|39.54|37.34|39.02|36.82|0
1718024400000|2024-06-10 13:00:00|39.42|37.22|39.57|37.37|39.58|37.38|39.22|37.02|0
1718024700000|2024-06-10 13:05:00|39.53|37.33|39.45|37.25|39.65|37.45|39.41|37.21|0
1718025000000|2024-06-10 13:10:00|39.41|37.21|39.21|37.01|39.45|37.25|39.2|37|0
1718025300000|2024-06-10 13:15:00|39.25|37.05|39.85|37.65|39.85|37.65|39.14|36.94|0
1718025600000|2024-06-10 13:20:00|39.81|37.61|39.69|37.49|39.89|37.69|39.61|37.41|0
1718025900000|2024-06-10 13:25:00|39.77|37.57|39.21|37.01|39.77|37.57|39.13|36.93|0
1718026200000|2024-06-10 13:30:00|39.17|36.97|39.01|36.81|39.84|37.64|39.01|36.81|0
1718026500000|2024-06-10 13:35:00|39.05|36.85|39.32|37.12|39.45|37.25|39.01|36.81|0
1718026800000|2024-06-10 13:40:00|39.36|37.16|39.36|37.16|39.64|37.44|39.05|36.85|0
1718027100000|2024-06-10 13:45:00|39.32|37.12|39.44|37.24|39.76|37.56|39.28|37.08|0
1718027400000|2024-06-10 13:50:00|39.4|37.2|39.24|37.04|39.6|37.4|39.16|36.96|0
1718027700000|2024-06-10 13:55:00|39.28|37.08|38.88|36.68|39.44|37.24|38.77|36.57|0
1718028000000|2024-06-10 14:00:00|38.96|36.76|38.68|36.48|39.04|36.84|38.65|36.45|0
1718028300000|2024-06-10 14:05:00|38.72|36.52|38.22|36.02|38.76|36.56|38.18|35.98|0
1718028600000|2024-06-10 14:10:00|38.18|35.98|38.68|36.48|38.84|36.64|38.14|35.94|0
1718028900000|2024-06-10 14:15:00|38.72|36.52|38.56|36.36|38.76|36.56|38.45|36.25|0
1718029200000|2024-06-10 14:20:00|38.52|36.32|38.33|36.13|38.52|36.32|38.25|36.05|0
1718029500000|2024-06-10 14:25:00|38.29|36.09|38.56|36.36|38.68|36.48|38.17|35.97|0
1718029800000|2024-06-10 14:30:00|38.64|36.44|38.79|36.59|38.79|36.59|38.4|36.2|0
1718030100000|2024-06-10 14:35:00|38.71|36.51|38.48|36.28|38.71|36.51|38.36|36.16|0
1718030400000|2024-06-10 14:40:00|38.44|36.24|38.63|36.43|38.79|36.59|38.4|36.2|0
1718030700000|2024-06-10 14:45:00|38.59|36.39|38.4|36.2|38.59|36.39|38.2|36|0
1718031000000|2024-06-10 14:50:00|38.36|36.16|38.2|36|38.36|36.16|38.09|35.89|0
1718031300000|2024-06-10 14:55:00|38.24|36.04|38.32|36.12|38.47|36.27|38.24|36.04|0
1718031600000|2024-06-10 15:00:00|38.28|36.08|38.12|35.92|38.35|36.15|38.08|35.88|0
1718031900000|2024-06-10 15:05:00|38.16|35.96|37.77|35.57|38.24|36.04|37.77|35.57|0
1718032200000|2024-06-10 15:10:00|37.81|35.61|38.04|35.84|38.24|36.04|37.81|35.61|0
1718032500000|2024-06-10 15:15:00|38.08|35.88|37.96|35.76|38.23|36.03|37.92|35.72|0
1718032800000|2024-06-10 15:20:00|38|35.8|37.62|35.42|38|35.8|37.58|35.38|0
1718033100000|2024-06-10 15:25:00|37.58|35.38|37.4|35.2|37.97|35.77|37.39|35.19|0
1718033400000|2024-06-10 15:30:00|37.17|34.97|37.17|34.97|37.29|35.09|36.98|34.78|0
1718033700000|2024-06-10 15:35:00|37.21|35.01|37.21|35.01|37.51|35.31|37.17|34.97|0
1718034000000|2024-06-10 15:40:00|37.17|34.97|37.02|34.82|37.17|34.97|36.94|34.74|0
1718034300000|2024-06-10 15:45:00|37.05|34.85|37.05|34.85|37.32|35.12|37.05|34.85|0
1718034600000|2024-06-10 15:50:00|37.01|34.81|36.56|34.36|37.01|34.81|36.56|34.36|0
1718034900000|2024-06-10 15:55:00|36.49|34.29|37.05|34.85|37.24|35.04|36.38|34.18|0
1718035200000|2024-06-10 16:00:00|37.01|34.81|36.82|34.62|37.09|34.89|36.78|34.58|0
1718035500000|2024-06-10 16:05:00|36.86|34.66|36.93|34.73|37.05|34.85|36.82|34.62|0
1718035800000|2024-06-10 16:10:00|36.9|34.7|36.63|34.43|36.93|34.73|36.63|34.43|0
1718036100000|2024-06-10 16:15:00|36.59|34.39|36.59|34.39|36.63|34.43|36.26|34.06|0
1718036400000|2024-06-10 16:20:00|36.56|34.36|36.63|34.43|36.74|34.54|36.41|34.21|0
1718036700000|2024-06-10 16:25:00|36.59|34.39|36.63|34.43|36.89|34.69|36.59|34.39|0
1718037000000|2024-06-10 16:30:00|36.66|34.46|36.59|34.39|36.96|34.76|36.59|34.39|0
1718037300000|2024-06-10 16:35:00|36.62|34.42|36.66|34.46|36.77|34.57|36.55|34.35|0
1718037600000|2024-06-10 16:40:00|36.62|34.42|36.36|34.16|36.7|34.5|36.36|34.16|0
1718037900000|2024-06-10 16:45:00|36.4|34.2|36.73|34.53|36.88|34.68|36.4|34.2|0
1718038200000|2024-06-10 16:50:00|36.69|34.49|36.58|34.38|36.77|34.57|36.51|34.31|0
1718038500000|2024-06-10 16:55:00|36.62|34.42|36.65|34.45|36.73|34.53|36.51|34.31|0
1718038800000|2024-06-10 17:00:00|36.69|34.49|36.84|34.64|37.37|35.17|36.69|34.49|0
1718039100000|2024-06-10 17:05:00|36.88|34.68|37.06|34.86|37.1|34.9|36.65|34.45|0
1718039400000|2024-06-10 17:10:00|37.1|34.9|37.13|34.93|37.44|35.24|36.99|34.79|0
1718039700000|2024-06-10 17:15:00|37.21|35.01|37.17|34.97|37.55|35.35|37.17|34.97|0
1718040000000|2024-06-10 17:20:00|37.21|35.01|37.13|34.93|37.21|35.01|36.94|34.74|0
1718040300000|2024-06-10 17:25:00|37.02|34.82|37.47|35.27|37.51|35.31|37.02|34.82|0
1718040600000|2024-06-10 17:30:00|37.51|35.31|37.32|35.12|37.62|35.42|37.2|35|0
1718040900000|2024-06-10 17:35:00|37.35|35.15|37.5|35.3|37.58|35.38|37.24|35.04|0
1718041200000|2024-06-10 17:40:00|37.47|35.27|36.82|34.62|37.47|35.27|36.79|34.59|0
1718041500000|2024-06-10 17:45:00|36.79|34.59|35.68|33.48|36.82|34.62|35.46|33.26|0
1718041800000|2024-06-10 17:50:00|35.57|33.37|35.99|33.79|36.88|34.68|35.53|33.33|0
1718042100000|2024-06-10 17:55:00|35.96|33.76|36.18|33.98|36.32|34.12|35.96|33.76|0
1718042400000|2024-06-10 18:00:00|36.21|34.01|36.32|34.12|36.58|34.38|36.21|34.01|0
1718042700000|2024-06-10 18:05:00|36.28|34.08|36.43|34.23|36.58|34.38|35.81|33.61|0
1718043000000|2024-06-10 18:10:00|36.47|34.27|36.54|34.34|36.61|34.41|36.25|34.05|0
1718043300000|2024-06-10 18:15:00|36.52|34.32|37.02|34.82|37.14|34.94|36.17|33.97|0
1718043600000|2024-06-10 18:20:00|37.1|34.9|37.02|34.82|37.4|35.2|36.69|34.49|0
1718043900000|2024-06-10 18:25:00|37.06|34.86|37.28|35.08|37.43|35.23|36.68|34.48|0
1718044200000|2024-06-10 18:30:00|37.36|35.16|37.39|35.19|37.59|35.39|37.32|35.12|0
1718044500000|2024-06-10 18:35:00|37.36|35.16|36.75|34.55|37.36|35.16|36.49|34.29|0
1718044800000|2024-06-10 18:40:00|36.72|34.52|36.49|34.29|36.72|34.52|36.31|34.11|0
1718045100000|2024-06-10 18:45:00|36.46|34.26|36.34|34.14|36.53|34.33|36.23|34.03|0
1718045400000|2024-06-10 18:50:00|36.42|34.22|36.34|34.14|36.53|34.33|36.23|34.03|0
1718045700000|2024-06-10 18:55:00|36.3|34.1|36.56|34.36|36.64|34.44|36.23|34.03|0
1718046000000|2024-06-10 19:00:00|36.6|34.4|36.04|33.84|36.71|34.51|35.9|33.7|0
1718046300000|2024-06-10 19:05:00|36.08|33.88|36.3|34.1|36.34|34.14|35.97|33.77|0
1718046600000|2024-06-10 19:10:00|36.34|34.14|35.53|33.33|36.41|34.21|35.53|33.33|0
1718046900000|2024-06-10 19:15:00|35.38|33.18|35.85|33.65|36.15|33.95|35.13|32.93|0
1718047200000|2024-06-10 19:20:00|35.78|33.58|36|33.8|36|33.8|35.35|33.15|0
1718047500000|2024-06-10 19:25:00|36.11|33.91|35.74|33.54|36.18|33.98|35.67|33.47|0
1718047800000|2024-06-10 19:30:00|35.89|33.69|36.33|34.13|36.4|34.2|35.78|33.58|0
1718048100000|2024-06-10 19:35:00|36.36|34.16|36.44|34.24|36.44|34.24|36.18|33.98|0
1718048400000|2024-06-10 19:40:00|36.32|34.12|36.32|34.12|36.4|34.2|35.77|33.57|0
1718048700000|2024-06-10 19:45:00|36.36|34.16|36.73|34.53|36.73|34.53|36.36|34.16|0
1718049000000|2024-06-10 19:50:00|36.77|34.57|36.1|33.9|36.99|34.79|35.95|33.75|0
1718049300000|2024-06-10 19:55:00|36.14|33.94|35.7|33.5|36.5|34.3|35.62|33.42|0
1718049600000|2024-06-10 20:00:00|35.44|33.24|36.13|33.93|36.13|33.93|35.44|33.24|0
1718049900000|2024-06-10 20:05:00|36.1|33.9|36.35|34.15|36.35|34.15|36.06|33.86|0
1718050200000|2024-06-10 20:10:00|36.43|34.23|36.46|34.26|36.61|34.41|36.39|34.19|0
1718050500000|2024-06-10 20:15:00|36.6|34.2|36.56|34.16|36.63|34.23|36.49|34.09|0
1718050800000|2024-06-10 20:20:00|36.52|34.12|36.41|34.01|36.52|34.12|36.37|33.97|0
1718051100000|2024-06-10 20:25:00|36.45|34.05|36.41|34.01|36.45|34.05|36.41|34.01|0
1718051400000|2024-06-10 20:30:00|36.44|34.04|36.29|33.89|36.44|34.04|36.29|33.89|0
1718051700000|2024-06-10 20:35:00|36.33|33.93|36.26|33.86|36.41|34.01|36.26|33.86|0
1718052000000|2024-06-10 20:40:00|36.29|33.89|36.22|33.82|36.29|33.89|36.22|33.82|0
1718052300000|2024-06-10 20:45:00|36.25|33.85|36.22|33.82|36.29|33.89|36.18|33.78|0
1718052600000|2024-06-10 20:50:00|36.2|33.8|36.1|33.7|36.22|33.82|36.1|33.7|0
1718052900000|2024-06-10 20:55:00|36.12|33.72|36.01|33.61|36.18|33.78|36.01|33.61|0
1718053200000|2024-06-10 21:00:00|36.1|33.7|36.06|33.66|36.1|33.7|36.06|33.66|0
1718053500000|2024-06-10 21:05:00|36.05|33.65|35.97|33.57|36.05|33.65|35.97|33.57|0
1718053800000|2024-06-10 21:10:00|35.94|33.54|35.92|33.52|35.97|33.57|35.92|33.52|0
1718054100000|2024-06-10 21:15:00|35.91|33.51|35.92|33.52|35.93|33.53|35.91|33.51|0
1718054400000|2024-06-10 21:20:00|35.91|33.51|35.96|33.56|35.96|33.56|35.88|33.48|0
1718054700000|2024-06-10 21:25:00|35.93|33.53|35.95|33.55|35.95|33.55|35.93|33.53|0
1718055000000|2024-06-10 21:30:00|35.94|33.54|35.94|33.54|35.95|33.55|35.93|33.53|0
1718055300000|2024-06-10 21:35:00|35.93|33.53|35.94|33.54|35.95|33.55|35.93|33.53|0
1718056200000|2024-06-10 21:50:00|35.95|33.55|35.94|33.54|35.99|33.59|35.94|33.54|0
1718056500000|2024-06-10 21:55:00|35.95|33.55|35.93|33.53|35.95|33.55|35.93|33.53|0
1718056800000|2024-06-10 22:00:00|35.88|33.48|35.9|33.5|36.08|33.68|35.86|33.46|0
1718057100000|2024-06-10 22:05:00|35.88|33.48|35.9|33.5|35.9|33.5|35.82|33.42|0
1718057400000|2024-06-10 22:10:00|35.88|33.48|35.78|33.38|35.9|33.5|35.75|33.35|0
1718057700000|2024-06-10 22:15:00|35.82|33.42|35.97|33.57|35.97|33.57|35.82|33.42|0
1718058000000|2024-06-10 22:20:00|36|33.6|35.96|33.56|36.02|33.62|35.93|33.53|0
1718058300000|2024-06-10 22:25:00|35.93|33.53|35.89|33.49|35.93|33.53|35.85|33.45|0
1718058600000|2024-06-10 22:30:00|35.92|33.52|35.87|33.47|35.96|33.56|35.87|33.47|0
1718058900000|2024-06-10 22:35:00|35.89|33.49|35.89|33.49|35.89|33.49|35.85|33.45|0
1718059200000|2024-06-10 22:40:00|35.88|33.48|35.99|33.59|35.99|33.59|35.88|33.48|0
1718059500000|2024-06-10 22:45:00|36.03|33.63|36.03|33.63|36.03|33.63|35.96|33.56|0
1718059800000|2024-06-10 22:50:00|35.99|33.59|36.03|33.63|36.03|33.63|35.99|33.59|0
1718060100000|2024-06-10 22:55:00|36.06|33.66|36.06|33.66|36.06|33.66|35.99|33.59|0
1718060400000|2024-06-10 23:00:00|36.02|33.62|36.13|33.73|36.17|33.77|35.99|33.59|0
1718060700000|2024-06-10 23:05:00|36.1|33.7|36.17|33.77|36.2|33.8|36.1|33.7|0
1718061000000|2024-06-10 23:10:00|36.19|33.79|36.46|34.06|36.5|34.1|36.17|33.77|0
1718061300000|2024-06-10 23:15:00|36.48|34.08|36.42|34.02|36.57|34.17|36.42|34.02|0
1718061600000|2024-06-10 23:20:00|36.46|34.06|36.46|34.06|36.53|34.13|36.38|33.98|0
1718061900000|2024-06-10 23:25:00|36.49|34.09|36.64|34.24|36.64|34.24|36.46|34.06|0
1718062200000|2024-06-10 23:30:00|36.68|34.28|36.56|34.16|36.68|34.28|36.56|34.16|0
1718062500000|2024-06-10 23:35:00|36.53|34.13|36.53|34.13|36.56|34.16|36.53|34.13|0
1718062800000|2024-06-10 23:40:00|36.51|34.11|36.6|34.2|36.6|34.2|36.49|34.09|0
1718063100000|2024-06-10 23:45:00|36.56|34.16|36.41|34.01|36.6|34.2|36.37|33.97|0
1718063400000|2024-06-10 23:50:00|36.37|33.97|36.41|34.01|36.41|34.01|36.3|33.9|0
1718063700000|2024-06-10 23:55:00|36.45|34.05|36.48|34.08|36.48|34.08|36.41|34.01|0
1718064000000|2024-06-11 00:00:00|36.44|34.04|36.55|34.15|36.63|34.23|36.41|34.01|0
1718064300000|2024-06-11 00:05:00|36.59|34.19|36.74|34.34|36.74|34.34|36.59|34.19|0
1718064600000|2024-06-11 00:10:00|36.7|34.3|36.66|34.26|36.74|34.34|36.66|34.26|0
1718064900000|2024-06-11 00:15:00|36.56|34.36|36.37|34.17|36.58|34.38|36.37|34.17|0
1718065200000|2024-06-11 00:20:00|36.34|34.14|36.3|34.1|36.34|34.14|36.23|34.03|0
1718065500000|2024-06-11 00:25:00|36.34|34.14|36.41|34.21|36.41|34.21|36.3|34.1|0
1718065800000|2024-06-11 00:30:00|36.37|34.17|36.44|34.24|36.52|34.32|36.3|34.1|0
1718066100000|2024-06-11 00:35:00|36.48|34.28|36.5|34.3|36.52|34.32|36.4|34.2|0
1718066400000|2024-06-11 00:40:00|36.52|34.32|36.51|34.31|36.55|34.35|36.44|34.24|0
1718066700000|2024-06-11 00:45:00|36.48|34.28|36.44|34.24|36.55|34.35|36.4|34.2|0
1718067000000|2024-06-11 00:50:00|36.42|34.22|36.44|34.24|36.51|34.31|36.42|34.22|0
1718067300000|2024-06-11 00:55:00|36.47|34.27|36.47|34.27|36.47|34.27|36.36|34.16|0
1718067600000|2024-06-11 01:00:00|36.51|34.31|36.4|34.2|36.51|34.31|36.4|34.2|0
1718067900000|2024-06-11 01:05:00|36.43|34.23|36.36|34.16|36.43|34.23|36.32|34.12|0
1718068200000|2024-06-11 01:10:00|36.32|34.12|36.43|34.23|36.47|34.27|36.32|34.12|0
1718068500000|2024-06-11 01:15:00|36.39|34.19|36.54|34.34|36.58|34.38|36.39|34.19|0
1718068800000|2024-06-11 01:20:00|36.52|34.32|36.35|34.15|36.54|34.34|36.31|34.11|0
1718069100000|2024-06-11 01:25:00|36.31|34.11|36.35|34.15|36.46|34.26|36.31|34.11|0
1718069400000|2024-06-11 01:30:00|36.37|34.17|36.31|34.11|36.42|34.22|36.28|34.08|0
1718069700000|2024-06-11 01:35:00|36.35|34.15|36.16|33.96|36.35|34.15|36.13|33.93|0
1718070000000|2024-06-11 01:40:00|36.18|33.98|36.09|33.89|36.2|34|36.09|33.89|0
1718070300000|2024-06-11 01:45:00|36.05|33.85|36.1|33.9|36.16|33.96|36.05|33.85|0
1718070600000|2024-06-11 01:50:00|36.12|33.92|36.08|33.88|36.16|33.96|36.05|33.85|0
1718070900000|2024-06-11 01:55:00|36.1|33.9|36.04|33.84|36.12|33.92|36.04|33.84|0
1718071200000|2024-06-11 02:00:00|36.08|33.88|36.15|33.95|36.23|34.03|36.08|33.88|0
1718071500000|2024-06-11 02:05:00|36.19|33.99|36.22|34.02|36.26|34.06|36.15|33.95|0
1718071800000|2024-06-11 02:10:00|36.24|34.04|36.21|34.01|36.3|34.1|36.15|33.95|0
1718072100000|2024-06-11 02:15:00|36.22|34.02|36.18|33.98|36.3|34.1|36.18|33.98|0
1718072400000|2024-06-11 02:20:00|36.22|34.02|36.22|34.02|36.22|34.02|36.11|33.91|0
1718072700000|2024-06-11 02:25:00|36.26|34.06|36.27|34.07|36.29|34.09|36.22|34.02|0
1718073000000|2024-06-11 02:30:00|36.25|34.05|36.33|34.13|36.44|34.24|36.25|34.05|0
1718073300000|2024-06-11 02:35:00|36.29|34.09|36.18|33.98|36.29|34.09|36.18|33.98|0
1718073600000|2024-06-11 02:40:00|36.14|33.94|36.29|34.09|36.29|34.09|36.14|33.94|0
1718073900000|2024-06-11 02:45:00|36.25|34.05|36.32|34.12|36.36|34.16|36.25|34.05|0
1718074200000|2024-06-11 02:50:00|36.36|34.16|36.43|34.23|36.45|34.25|36.32|34.12|0
1718074500000|2024-06-11 02:55:00|36.39|34.19|36.36|34.16|36.43|34.23|36.36|34.16|0
1718074800000|2024-06-11 03:00:00|36.35|34.15|36.24|34.04|36.35|34.15|36.24|34.04|0
1718075100000|2024-06-11 03:05:00|36.28|34.08|36.31|34.11|36.32|34.12|36.2|34|0
1718075400000|2024-06-11 03:10:00|36.3|34.1|36.28|34.08|36.31|34.11|36.28|34.08|0
1718075700000|2024-06-11 03:15:00|36.33|34.13|36.31|34.11|36.39|34.19|36.27|34.07|0
1718076000000|2024-06-11 03:20:00|36.35|34.15|36.27|34.07|36.35|34.15|36.27|34.07|0
1718076300000|2024-06-11 03:25:00|36.24|34.04|36.23|34.03|36.27|34.07|36.2|34|0
1718076600000|2024-06-11 03:30:00|36.25|34.05|36.38|34.18|36.38|34.18|36.25|34.05|0
1718076900000|2024-06-11 03:35:00|36.42|34.22|36.49|34.29|36.49|34.29|36.38|34.18|0
1718077200000|2024-06-11 03:40:00|36.45|34.25|36.27|34.07|36.45|34.25|36.27|34.07|0
1718077500000|2024-06-11 03:45:00|36.23|34.03|36.3|34.1|36.3|34.1|36.23|34.03|0
1718077800000|2024-06-11 03:50:00|36.26|34.06|36.19|33.99|36.26|34.06|36.15|33.95|0
1718078100000|2024-06-11 03:55:00|36.21|34.01|36.15|33.95|36.22|34.02|36.15|33.95|0
1718078400000|2024-06-11 04:00:00|36.19|33.99|36.3|34.1|36.3|34.1|36.19|33.99|0
1718078700000|2024-06-11 04:05:00|36.29|34.09|36.26|34.06|36.33|34.13|36.26|34.06|0
1718079000000|2024-06-11 04:10:00|36.22|34.02|36.18|33.98|36.22|34.02|36.18|33.98|0
1718079300000|2024-06-11 04:15:00|36.22|34.02|36.14|33.94|36.25|34.05|36.14|33.94|0
1718079600000|2024-06-11 04:20:00|36.11|33.91|36.1|33.9|36.11|33.91|35.99|33.79|0
1718079900000|2024-06-11 04:25:00|36.07|33.87|36.07|33.87|36.1|33.9|36.03|33.83|0
1718080200000|2024-06-11 04:30:00|36.03|33.83|36.1|33.9|36.1|33.9|36.03|33.83|0
1718080500000|2024-06-11 04:35:00|36.14|33.94|36.14|33.94|36.14|33.94|36.1|33.9|0
1718080800000|2024-06-11 04:40:00|36.13|33.93|36.13|33.93|36.13|33.93|36.1|33.9|0
1718081100000|2024-06-11 04:45:00|36.17|33.97|36.17|33.97|36.21|34.01|36.13|33.93|0
1718081400000|2024-06-11 04:50:00|36.2|34|36.09|33.89|36.2|34|36.09|33.89|0
1718081700000|2024-06-11 04:55:00|36.06|33.86|36.13|33.93|36.13|33.93|36.06|33.86|0
1718082000000|2024-06-11 05:00:00|36.17|33.97|35.98|33.78|36.2|34|35.98|33.78|0
1718082300000|2024-06-11 05:05:00|36.02|33.82|36.12|33.92|36.13|33.93|36.02|33.82|0
1718082600000|2024-06-11 05:10:00|36.09|33.89|35.94|33.74|36.09|33.89|35.92|33.72|0
1718082900000|2024-06-11 05:15:00|35.92|33.72|36.01|33.81|36.01|33.81|35.83|33.63|0
1718083200000|2024-06-11 05:20:00|36.05|33.85|35.97|33.77|36.05|33.85|35.96|33.76|0
1718083500000|2024-06-11 05:25:00|36.01|33.81|36.08|33.88|36.08|33.88|36.01|33.81|0
1718083800000|2024-06-11 05:30:00|36.04|33.84|36.17|33.97|36.19|33.99|36.04|33.84|0
1718084100000|2024-06-11 05:35:00|36.15|33.95|36.08|33.88|36.19|33.99|36.08|33.88|0
1718084400000|2024-06-11 05:40:00|36.11|33.91|36|33.8|36.15|33.95|35.98|33.78|0
1718084700000|2024-06-11 05:45:00|35.93|33.73|35.89|33.69|35.97|33.77|35.85|33.65|0
1718085000000|2024-06-11 05:50:00|35.85|33.65|35.74|33.54|35.85|33.65|35.71|33.51|0
1718085300000|2024-06-11 05:55:00|35.71|33.51|35.6|33.4|35.74|33.54|35.6|33.4|0
1718085600000|2024-06-11 06:00:00|35.56|33.36|35.34|33.14|35.56|33.36|35.23|33.03|0
1718085900000|2024-06-11 06:05:00|35.3|33.1|35.27|33.07|35.41|33.21|35.23|33.03|0
1718086200000|2024-06-11 06:10:00|35.23|33.03|35.59|33.39|35.63|33.43|35.12|32.92|0
1718086500000|2024-06-11 06:15:00|35.63|33.43|35.52|33.32|35.63|33.43|35.48|33.28|0
1718086800000|2024-06-11 06:20:00|35.48|33.28|35.41|33.21|35.55|33.35|35.37|33.17|0
1718087100000|2024-06-11 06:25:00|35.44|33.24|35.4|33.2|35.48|33.28|35.37|33.17|0
1718087400000|2024-06-11 06:30:00|35.37|33.17|35.44|33.24|35.47|33.27|35.3|33.1|0
1718087700000|2024-06-11 06:35:00|35.47|33.27|35.51|33.31|35.51|33.31|35.44|33.24|0
1718088000000|2024-06-11 06:40:00|35.55|33.35|35.72|33.52|35.76|33.56|35.51|33.31|0
1718088300000|2024-06-11 06:45:00|35.69|33.49|35.54|33.34|35.69|33.49|35.54|33.34|0
1718088600000|2024-06-11 06:50:00|35.52|33.32|35.76|33.56|35.76|33.56|35.52|33.32|0
1718088900000|2024-06-11 06:55:00|35.79|33.59|35.83|33.63|35.87|33.67|35.76|33.56|0
1718089200000|2024-06-11 07:00:00|35.79|33.59|35.9|33.7|35.94|33.74|35.68|33.48|0
1718089500000|2024-06-11 07:05:00|35.86|33.66|35.75|33.55|35.94|33.74|35.72|33.52|0
1718089800000|2024-06-11 07:10:00|35.79|33.59|36.34|34.14|36.34|34.14|35.79|33.59|0
1718090100000|2024-06-11 07:15:00|36.3|34.1|36.19|33.99|36.41|34.21|36.19|33.99|0
1718090400000|2024-06-11 07:20:00|36.22|34.02|36.11|33.91|36.26|34.06|36|33.8|0
1718090700000|2024-06-11 07:25:00|36.15|33.95|36.18|33.98|36.26|34.06|36.11|33.91|0
1718091000000|2024-06-11 07:30:00|36.22|34.02|36.11|33.91|36.24|34.04|35.96|33.76|0
1718091300000|2024-06-11 07:35:00|36.15|33.95|36|33.8|36.15|33.95|35.89|33.69|0
1718091600000|2024-06-11 07:40:00|36.03|33.83|35.92|33.72|36.07|33.87|35.81|33.61|0
1718091900000|2024-06-11 07:45:00|35.94|33.74|36.05|33.85|36.14|33.94|35.92|33.72|0
1718092200000|2024-06-11 07:50:00|36.03|33.83|36.07|33.87|36.1|33.9|35.88|33.68|0
1718092500000|2024-06-11 07:55:00|36.03|33.83|36.25|34.05|36.25|34.05|35.99|33.79|0
1718092800000|2024-06-11 08:00:00|36.21|34.01|36.03|33.83|36.32|34.12|36.03|33.83|0
1718093100000|2024-06-11 08:05:00|36.06|33.86|36.21|34.01|36.35|34.15|36.06|33.86|0
1718093400000|2024-06-11 08:10:00|36.17|33.97|35.95|33.75|36.24|34.04|35.91|33.71|0
1718093700000|2024-06-11 08:15:00|35.99|33.79|36.17|33.97|36.2|34|35.91|33.71|0
1718094000000|2024-06-11 08:20:00|36.2|34|36.39|34.19|36.39|34.19|36.2|34|0
1718094300000|2024-06-11 08:25:00|36.37|34.17|36.38|34.18|36.61|34.41|36.37|34.17|0
1718094600000|2024-06-11 08:30:00|36.4|34.2|36.49|34.29|36.53|34.33|36.38|34.18|0
1718094900000|2024-06-11 08:35:00|36.46|34.26|36.6|34.4|36.64|34.44|36.35|34.15|0
1718095200000|2024-06-11 08:40:00|36.64|34.44|36.56|34.36|36.64|34.44|36.53|34.33|0
1718095500000|2024-06-11 08:45:00|36.55|34.35|36.9|34.7|37.05|34.85|36.53|34.33|0
1718095800000|2024-06-11 08:50:00|36.86|34.66|37.06|34.86|37.08|34.88|36.82|34.62|0
1718096100000|2024-06-11 08:55:00|37.05|34.85|37.16|34.96|37.27|35.07|37.01|34.81|0
1718096400000|2024-06-11 09:00:00|37.19|34.99|36.97|34.77|37.42|35.22|36.95|34.75|0
1718096700000|2024-06-11 09:05:00|36.93|34.73|37.08|34.88|37.15|34.95|36.8|34.6|0
1718097000000|2024-06-11 09:10:00|37.1|34.9|37.11|34.91|37.23|35.03|37.04|34.84|0
1718097300000|2024-06-11 09:15:00|37.15|34.95|37.34|35.14|37.41|35.21|37.08|34.88|0
1718097600000|2024-06-11 09:20:00|37.3|35.1|37.26|35.06|37.38|35.18|37.19|34.99|0
1718097900000|2024-06-11 09:25:00|37.22|35.02|37.41|35.21|37.52|35.32|37.18|34.98|0
1718098200000|2024-06-11 09:30:00|37.45|35.25|37.45|35.25|37.48|35.28|37.22|35.02|0
1718098500000|2024-06-11 09:35:00|37.41|35.21|37.41|35.21|37.56|35.36|37.37|35.17|0
1718098800000|2024-06-11 09:40:00|37.43|35.23|37.22|35.02|37.44|35.24|37.22|35.02|0
1718099100000|2024-06-11 09:45:00|37.25|35.05|37.52|35.32|37.63|35.43|37.22|35.02|0
1718099400000|2024-06-11 09:50:00|37.55|35.35|37.63|35.43|37.78|35.58|37.21|35.01|0
1718099700000|2024-06-11 09:55:00|37.59|35.39|37.93|35.73|37.93|35.73|37.51|35.31|0
1718100000000|2024-06-11 10:00:00|37.97|35.77|37.97|35.77|38.39|36.19|37.74|35.54|0
1718100300000|2024-06-11 10:05:00|37.93|35.73|37.83|35.63|38.16|35.96|37.25|35.05|0
1718100600000|2024-06-11 10:10:00|37.91|35.71|37.79|35.59|37.94|35.74|37.64|35.44|0
1718100900000|2024-06-11 10:15:00|37.83|35.63|37.54|35.34|37.87|35.67|37.45|35.25|0
1718101200000|2024-06-11 10:20:00|37.56|35.36|37.52|35.32|37.62|35.42|37.41|35.21|0
1718101500000|2024-06-11 10:25:00|37.48|35.28|37.48|35.28|37.48|35.28|37.25|35.05|0
1718101800000|2024-06-11 10:30:00|37.46|35.26|37.17|34.97|37.52|35.32|37.17|34.97|0
1718102100000|2024-06-11 10:35:00|37.25|35.05|37.36|35.16|37.36|35.16|37.17|34.97|0
1718102400000|2024-06-11 10:40:00|37.32|35.12|37.51|35.31|37.55|35.35|37.25|35.05|0
1718102700000|2024-06-11 10:45:00|37.55|35.35|37.62|35.42|37.7|35.5|37.28|35.08|0
1718103000000|2024-06-11 10:50:00|37.61|35.41|37.47|35.27|37.61|35.41|37.4|35.2|0
1718103300000|2024-06-11 10:55:00|37.43|35.23|37.35|35.15|37.51|35.31|37.24|35.04|0
1718103600000|2024-06-11 11:00:00|37.43|35.23|37.7|35.5|37.73|35.53|37.35|35.15|0
1718103900000|2024-06-11 11:05:00|37.73|35.53|38.54|36.34|38.58|36.38|37.69|35.49|0
1718104200000|2024-06-11 11:10:00|38.5|36.3|38.15|35.95|38.5|36.3|38.11|35.91|0
1718104500000|2024-06-11 11:15:00|38.19|35.99|38.19|35.99|38.5|36.3|38.15|35.95|0
1718104800000|2024-06-11 11:20:00|38.15|35.95|38.15|35.95|38.27|36.07|38.03|35.83|0
1718105100000|2024-06-11 11:25:00|38.19|35.99|38.11|35.91|38.22|36.02|37.96|35.76|0
1718105400000|2024-06-11 11:30:00|38.15|35.95|37.99|35.79|38.26|36.06|37.95|35.75|0
1718105700000|2024-06-11 11:35:00|38.01|35.81|38.07|35.87|38.09|35.89|37.68|35.48|0
1718106000000|2024-06-11 11:40:00|38.1|35.9|37.95|35.75|38.18|35.98|37.72|35.52|0
1718106300000|2024-06-11 11:45:00|37.99|35.79|37.91|35.71|38.18|35.98|37.83|35.63|0
1718106600000|2024-06-11 11:50:00|37.87|35.67|37.68|35.48|38.1|35.9|37.68|35.48|0
1718106900000|2024-06-11 11:55:00|37.72|35.52|37.75|35.55|37.79|35.59|37.56|35.36|0
1718107200000|2024-06-11 12:00:00|37.79|35.59|37.33|35.13|37.83|35.63|37.26|35.06|0
1718107500000|2024-06-11 12:05:00|37.29|35.09|37.52|35.32|37.52|35.32|37.18|34.98|0
1718107800000|2024-06-11 12:10:00|37.56|35.36|37.18|34.98|37.6|35.4|37.18|34.98|0
1718108100000|2024-06-11 12:15:00|37.21|35.01|37.29|35.09|37.36|35.16|37.14|34.94|0
1718108400000|2024-06-11 12:20:00|37.33|35.13|37.53|35.33|37.59|35.39|37.27|35.07|0
1718108700000|2024-06-11 12:25:00|37.51|35.31|37.59|35.39|37.7|35.5|37.48|35.28|0
1718109000000|2024-06-11 12:30:00|37.55|35.35|37.7|35.5|37.74|35.54|37.4|35.2|0
1718109300000|2024-06-11 12:35:00|37.74|35.54|37.81|35.61|38.05|35.85|37.62|35.42|0
1718109600000|2024-06-11 12:40:00|37.85|35.65|37.32|35.12|37.85|35.65|37.32|35.12|0
1718109900000|2024-06-11 12:45:00|37.35|35.15|37.5|35.3|37.58|35.38|37.32|35.12|0
1718110200000|2024-06-11 12:50:00|37.54|35.34|37.85|35.65|37.96|35.76|37.49|35.29|0
1718110500000|2024-06-11 12:55:00|37.88|35.68|37.65|35.45|37.88|35.68|37.65|35.45|0
1718110800000|2024-06-11 13:00:00|37.62|35.42|37.65|35.45|37.81|35.61|37.58|35.38|0
1718111100000|2024-06-11 13:05:00|37.69|35.49|37.46|35.26|37.84|35.64|37.46|35.26|0
1718111400000|2024-06-11 13:10:00|37.42|35.22|37.31|35.11|37.5|35.3|37.27|35.07|0
1718111700000|2024-06-11 13:15:00|37.34|35.14|37.34|35.14|37.38|35.18|37.23|35.03|0
1718112000000|2024-06-11 13:20:00|37.38|35.18|37.49|35.29|37.53|35.33|37.34|35.14|0
1718112300000|2024-06-11 13:25:00|37.45|35.25|37.76|35.56|37.83|35.63|37.42|35.22|0
1718112600000|2024-06-11 13:30:00|37.8|35.6|38.49|36.29|38.8|36.6|37.76|35.56|0
1718112900000|2024-06-11 13:35:00|38.53|36.33|38.76|36.56|38.84|36.64|38.29|36.09|0
1718113200000|2024-06-11 13:40:00|38.84|36.64|38.93|36.73|39.11|36.91|38.17|35.97|0
1718113500000|2024-06-11 13:45:00|38.97|36.77|41.35|39.15|41.35|39.15|38.93|36.73|0
1718113800000|2024-06-11 13:50:00|41.4|39.2|40.55|38.35|41.52|39.32|40.31|38.11|0
1718114100000|2024-06-11 13:55:00|40.59|38.39|39.5|37.3|40.59|38.39|39.46|37.26|0
1718114400000|2024-06-11 14:00:00|39.62|37.42|39.34|37.14|39.74|37.54|38.95|36.75|0
1718114700000|2024-06-11 14:05:00|39.3|37.1|38.98|36.78|39.3|37.1|38.79|36.59|0
1718115000000|2024-06-11 14:10:00|38.94|36.74|38.76|36.56|39.53|37.33|38.53|36.33|0
1718115300000|2024-06-11 14:15:00|38.73|36.53|38.76|36.56|38.92|36.72|38.45|36.25|0
1718115600000|2024-06-11 14:20:00|38.72|36.52|38.64|36.44|38.88|36.68|38.37|36.17|0
1718115900000|2024-06-11 14:25:00|38.6|36.4|38.56|36.36|38.8|36.6|38.41|36.21|0
1718116200000|2024-06-11 14:30:00|38.6|36.4|38.52|36.32|38.76|36.56|38.45|36.25|0
1718116500000|2024-06-11 14:35:00|38.45|36.25|38.25|36.05|38.52|36.32|38.25|36.05|0
1718116800000|2024-06-11 14:40:00|38.29|36.09|37.67|35.47|38.33|36.13|37.52|35.32|0
1718117100000|2024-06-11 14:45:00|37.71|35.51|37.71|35.51|38.02|35.82|37.63|35.43|0
1718117400000|2024-06-11 14:50:00|37.67|35.47|38.14|35.94|38.14|35.94|37.22|35.02|0
1718117700000|2024-06-11 14:55:00|38.1|35.9|36.9|34.7|38.1|35.9|36.87|34.67|0
1718118000000|2024-06-11 15:00:00|36.87|34.67|37.39|35.19|37.39|35.19|36.79|34.59|0
1718118300000|2024-06-11 15:05:00|37.43|35.23|37.58|35.38|37.73|35.53|37.35|35.15|0
1718118600000|2024-06-11 15:10:00|37.62|35.42|37.69|35.49|37.73|35.53|37.35|35.15|0
1718118900000|2024-06-11 15:15:00|37.65|35.45|37.39|35.19|37.92|35.72|37.39|35.19|0
1718119200000|2024-06-11 15:20:00|37.31|35.11|37.31|35.11|37.42|35.22|37.2|35|0
1718119500000|2024-06-11 15:25:00|37.27|35.07|37.27|35.07|37.38|35.18|37.12|34.92|0
1718119800000|2024-06-11 15:30:00|37.23|35.03|36.97|34.77|37.23|35.03|36.74|34.54|0
1718120100000|2024-06-11 15:35:00|36.93|34.73|37.34|35.14|37.38|35.18|36.85|34.65|0
1718120400000|2024-06-11 15:40:00|37.42|35.22|37.8|35.6|38.26|36.06|37.34|35.14|0
1718120700000|2024-06-11 15:45:00|37.87|35.67|38.02|35.82|38.06|35.86|37.53|35.33|0
1718121000000|2024-06-11 15:50:00|38.06|35.86|37.87|35.67|38.37|36.17|37.79|35.59|0
1718121300000|2024-06-11 15:55:00|37.91|35.71|38.18|35.98|38.18|35.98|37.87|35.67|0
1718121600000|2024-06-11 16:00:00|38.14|35.94|38.02|35.82|38.41|36.21|37.98|35.78|0
1718121900000|2024-06-11 16:05:00|38.06|35.86|38.09|35.89|38.25|36.05|37.9|35.7|0
1718122200000|2024-06-11 16:10:00|38.06|35.86|37.82|35.62|38.13|35.93|37.82|35.62|0
1718122500000|2024-06-11 16:15:00|37.86|35.66|38.17|35.97|38.25|36.05|37.79|35.59|0
1718122800000|2024-06-11 16:20:00|38.13|35.93|38.18|35.98|38.42|36.22|37.39|35.19|0
1718123100000|2024-06-11 16:25:00|38.22|36.02|37.95|35.75|38.26|36.06|37.84|35.64|0
1718123400000|2024-06-11 16:30:00|37.91|35.71|37.76|35.56|38.06|35.86|37.76|35.56|0
1718123700000|2024-06-11 16:35:00|37.72|35.52|37.72|35.52|37.87|35.67|37.49|35.29|0
1718124000000|2024-06-11 16:40:00|37.68|35.48|37.37|35.17|37.75|35.55|37.3|35.1|0
1718124300000|2024-06-11 16:45:00|37.41|35.21|37.67|35.47|37.75|35.55|37.3|35.1|0
1718124600000|2024-06-11 16:50:00|37.71|35.51|37.6|35.4|37.79|35.59|37.56|35.36|0
1718124900000|2024-06-11 16:55:00|37.63|35.43|37.98|35.78|38.17|35.97|37.41|35.21|0
1718125200000|2024-06-11 17:00:00|37.94|35.74|37.18|34.98|38.52|36.32|37.03|34.83|0
1718125500000|2024-06-11 17:05:00|37.22|35.02|37.44|35.24|37.56|35.36|36.95|34.75|0
1718125800000|2024-06-11 17:10:00|37.48|35.28|37.06|34.86|37.48|35.28|36.88|34.68|0
1718126100000|2024-06-11 17:15:00|37.03|34.83|37.4|35.2|37.48|35.28|36.95|34.75|0
1718126400000|2024-06-11 17:20:00|37.36|35.16|38.16|35.96|38.24|36.04|37.33|35.13|0
1718126700000|2024-06-11 17:25:00|38.12|35.92|37.74|35.54|38.12|35.92|37.7|35.5|0
1718127000000|2024-06-11 17:30:00|37.78|35.58|37.55|35.35|37.78|35.58|37.36|35.16|0
1718127300000|2024-06-11 17:35:00|37.59|35.39|36.98|34.78|37.59|35.39|36.94|34.74|0
1718127600000|2024-06-11 17:40:00|36.94|34.74|36.94|34.74|37.39|35.19|36.94|34.74|0
1718127900000|2024-06-11 17:45:00|36.98|34.78|37.06|34.86|37.43|35.23|36.87|34.67|0
1718128200000|2024-06-11 17:50:00|37.03|34.83|36.43|34.23|37.1|34.9|36.32|34.12|0
1718128500000|2024-06-11 17:55:00|36.39|34.19|36.39|34.19|36.54|34.34|36.35|34.15|0
1718128800000|2024-06-11 18:00:00|36.46|34.26|35.98|33.78|36.46|34.26|35.87|33.67|0
1718129100000|2024-06-11 18:05:00|35.95|33.75|36.65|34.45|36.76|34.56|35.95|33.75|0
1718129400000|2024-06-11 18:10:00|36.68|34.48|35.98|33.78|36.72|34.52|35.91|33.71|0
1718129700000|2024-06-11 18:15:00|36.02|33.82|35.57|33.37|36.55|34.35|35.46|33.26|0
1718130000000|2024-06-11 18:20:00|35.53|33.33|35.1|32.9|35.53|33.33|34.99|32.79|0
1718130300000|2024-06-11 18:25:00|35.02|32.82|34.74|32.54|35.28|33.08|34.7|32.5|0
1718130600000|2024-06-11 18:30:00|34.63|32.43|35.3|33.1|35.3|33.1|34.14|31.94|0
1718130900000|2024-06-11 18:35:00|35.26|33.06|35.26|33.06|35.4|33.2|34.9|32.7|0
1718131200000|2024-06-11 18:40:00|35.22|33.02|35.47|33.27|35.55|33.35|34.69|32.49|0
1718131500000|2024-06-11 18:45:00|35.55|33.35|35.11|32.91|35.58|33.38|34.94|32.74|0
1718131800000|2024-06-11 18:50:00|35.08|32.88|35.51|33.31|35.61|33.41|34.86|32.66|0
1718132100000|2024-06-11 18:55:00|35.47|33.27|35.18|32.98|35.65|33.45|35.18|32.98|0
1718132400000|2024-06-11 19:00:00|35.22|33.02|34.79|32.59|35.29|33.09|34.72|32.52|0
1718132700000|2024-06-11 19:05:00|34.82|32.62|35.18|32.98|35.25|33.05|34.79|32.59|0
1718133000000|2024-06-11 19:10:00|35.14|32.94|35.54|33.34|35.64|33.44|35.11|32.91|0
1718133300000|2024-06-11 19:15:00|35.57|33.37|35.5|33.3|35.57|33.37|35.18|32.98|0
1718133600000|2024-06-11 19:20:00|35.53|33.33|35.28|33.08|35.71|33.51|35.24|33.04|0
1718133900000|2024-06-11 19:25:00|35.35|33.15|35.67|33.47|35.71|33.51|35.35|33.15|0
1718134200000|2024-06-11 19:30:00|35.75|33.55|35.6|33.4|35.89|33.69|35.56|33.36|0
1718134500000|2024-06-11 19:35:00|35.67|33.47|35.35|33.15|35.82|33.62|35.1|32.9|0
1718134800000|2024-06-11 19:40:00|35.27|33.07|35.24|33.04|35.45|33.25|35.17|32.97|0
1718135100000|2024-06-11 19:45:00|35.27|33.07|35.92|33.72|35.96|33.76|35.13|32.93|0
1718135400000|2024-06-11 19:50:00|35.99|33.79|34.88|32.68|35.99|33.79|34.81|32.61|0
1718135700000|2024-06-11 19:55:00|34.77|32.57|34|31.8|34.98|32.78|34|31.8|0
1718136000000|2024-06-11 20:00:00|34.1|31.9|34.31|32.11|34.59|32.39|34.1|31.9|0
1718136300000|2024-06-11 20:05:00|34.38|32.18|34.27|32.07|34.52|32.32|34.2|32|0
1718136600000|2024-06-11 20:10:00|34.31|32.11|33.96|31.76|34.34|32.14|33.89|31.69|0
1718136900000|2024-06-11 20:15:00|34.02|31.62|34.13|31.73|34.16|31.76|34.02|31.62|0
1718137200000|2024-06-11 20:20:00|34.16|31.76|34.23|31.83|34.23|31.83|34.12|31.72|0
1718137500000|2024-06-11 20:25:00|34.26|31.86|34.26|31.86|34.3|31.9|34.16|31.76|0
1718137800000|2024-06-11 20:30:00|34.23|31.83|34.29|31.89|34.3|31.9|34.22|31.82|0
1718138100000|2024-06-11 20:35:00|34.26|31.86|34.29|31.89|34.29|31.89|34.22|31.82|0
1718138400000|2024-06-11 20:40:00|34.31|31.91|34.33|31.93|34.33|31.93|34.22|31.82|0
1718138700000|2024-06-11 20:45:00|34.36|31.96|34.36|31.96|34.4|32|34.29|31.89|0
1718139000000|2024-06-11 20:50:00|34.39|31.99|34.39|31.99|34.43|32.03|34.36|31.96|0
1718139300000|2024-06-11 20:55:00|34.43|32.03|34.27|31.87|34.43|32.03|34.18|31.78|0
1718139600000|2024-06-11 21:00:00|34.25|31.85|34.2|31.8|34.27|31.87|34.13|31.73|0
1718139900000|2024-06-11 21:05:00|34.21|31.81|34.17|31.77|34.28|31.88|34.17|31.77|0
1718140200000|2024-06-11 21:10:00|34.2|31.8|34.17|31.77|34.2|31.8|34.15|31.75|0
1718140500000|2024-06-11 21:15:00|34.19|31.79|34.22|31.82|34.25|31.85|34.19|31.79|0
1718140800000|2024-06-11 21:20:00|34.24|31.84|34.3|31.9|34.3|31.9|34.2|31.8|0
1718141100000|2024-06-11 21:25:00|34.25|31.85|34.19|31.79|34.3|31.9|34.19|31.79|0
1718141400000|2024-06-11 21:30:00|34.17|31.77|34.2|31.8|34.2|31.8|34.17|31.77|0
1718141700000|2024-06-11 21:35:00|34.19|31.79|34.19|31.79|34.19|31.79|34.19|31.79|0
1718142000000|2024-06-11 21:40:00|34.18|31.78|34.18|31.78|34.18|31.78|34.18|31.78|0
1718142300000|2024-06-11 21:45:00|34.19|31.79|34.18|31.78|34.19|31.79|34.18|31.78|0
1718142600000|2024-06-11 21:50:00|34.2|31.8|34.18|31.78|34.22|31.82|34.18|31.78|0
1718142900000|2024-06-11 21:55:00|34.17|31.77|34.14|31.74|34.17|31.77|34.14|31.74|0
1718143200000|2024-06-11 22:00:00|34.21|31.81|34.61|32.21|34.65|32.25|34.21|31.81|0
1718143500000|2024-06-11 22:05:00|34.58|32.18|34.68|32.28|34.68|32.28|34.54|32.14|0
1718143800000|2024-06-11 22:10:00|34.65|32.25|34.54|32.14|34.68|32.28|34.54|32.14|0
1718144100000|2024-06-11 22:15:00|34.58|32.18|34.43|32.03|34.73|32.33|34.43|32.03|0
1718144400000|2024-06-11 22:20:00|34.45|32.05|34.36|31.96|34.47|32.07|34.36|31.96|0
1718144700000|2024-06-11 22:25:00|34.33|31.93|34.32|31.92|34.33|31.93|34.29|31.89|0
1718145000000|2024-06-11 22:30:00|34.29|31.89|34.22|31.82|34.32|31.92|34.18|31.78|0
1718145300000|2024-06-11 22:35:00|34.18|31.78|34.25|31.85|34.29|31.89|34.18|31.78|0
1718145600000|2024-06-11 22:40:00|34.29|31.89|34.25|31.85|34.32|31.92|34.25|31.85|0
1718145900000|2024-06-11 22:45:00|34.21|31.81|34.18|31.78|34.21|31.81|34.14|31.74|0
1718146200000|2024-06-11 22:50:00|34.14|31.74|34.14|31.74|34.14|31.74|34.07|31.67|0
1718146500000|2024-06-11 22:55:00|34.11|31.71|34|31.6|34.14|31.74|34|31.6|0
1718146800000|2024-06-11 23:00:00|33.97|31.57|33.76|31.36|33.97|31.57|33.72|31.32|0
1718147100000|2024-06-11 23:05:00|33.79|31.39|33.79|31.39|33.79|31.39|33.72|31.32|0
1718147400000|2024-06-11 23:10:00|33.76|31.36|33.82|31.42|33.82|31.42|33.72|31.32|0
1718147700000|2024-06-11 23:15:00|33.79|31.39|33.79|31.39|33.82|31.42|33.79|31.39|0
1718148000000|2024-06-11 23:20:00|33.82|31.42|33.82|31.42|33.86|31.46|33.82|31.42|0
1718148300000|2024-06-11 23:25:00|33.8|31.4|33.78|31.38|33.82|31.42|33.75|31.35|0
1718148600000|2024-06-11 23:30:00|33.75|31.35|33.89|31.49|33.89|31.49|33.75|31.35|0
1718148900000|2024-06-11 23:35:00|33.85|31.45|33.81|31.41|33.89|31.49|33.78|31.38|0
1718149200000|2024-06-11 23:40:00|33.85|31.45|33.88|31.48|33.88|31.48|33.85|31.45|0
1718149500000|2024-06-11 23:45:00|33.92|31.52|34.12|31.72|34.16|31.76|33.88|31.48|0
1718149800000|2024-06-11 23:50:00|34.09|31.69|33.98|31.58|34.11|31.71|33.98|31.58|0
1718150100000|2024-06-11 23:55:00|33.97|31.57|34.05|31.65|34.09|31.69|33.95|31.55|0
1718150400000|2024-06-12 00:00:00|34.08|31.68|33.94|31.54|34.15|31.75|33.91|31.51|0
1718150700000|2024-06-12 00:05:00|33.98|31.58|34.08|31.68|34.1|31.7|33.91|31.51|0
1718151000000|2024-06-12 00:10:00|34.05|31.65|34.08|31.68|34.12|31.72|34.05|31.65|0
1718151300000|2024-06-12 00:15:00|33.98|31.78|33.94|31.74|34.01|31.81|33.88|31.68|0
1718151600000|2024-06-12 00:20:00|33.96|31.76|34.68|32.48|34.72|32.52|33.94|31.74|0
1718151900000|2024-06-12 00:25:00|34.72|32.52|34.79|32.59|34.82|32.62|34.61|32.41|0
1718152200000|2024-06-12 00:30:00|34.82|32.62|34.89|32.69|34.96|32.76|34.75|32.55|0
1718152500000|2024-06-12 00:35:00|34.85|32.65|34.85|32.65|34.89|32.69|34.78|32.58|0
1718152800000|2024-06-12 00:40:00|34.82|32.62|34.82|32.62|34.85|32.65|34.78|32.58|0
1718153100000|2024-06-12 00:45:00|34.78|32.58|34.96|32.76|34.96|32.76|34.78|32.58|0
1718153400000|2024-06-12 00:50:00|34.94|32.74|34.99|32.79|35.06|32.86|34.92|32.72|0
1718153700000|2024-06-12 00:55:00|35.02|32.82|34.88|32.68|35.02|32.82|34.85|32.65|0
1718154000000|2024-06-12 01:00:00|34.86|32.66|34.84|32.64|34.88|32.68|34.81|32.61|0
1718154300000|2024-06-12 01:05:00|34.81|32.61|34.81|32.61|34.88|32.68|34.77|32.57|0
1718154600000|2024-06-12 01:10:00|34.79|32.59|34.81|32.61|34.84|32.64|34.77|32.57|0
1718154900000|2024-06-12 01:15:00|34.8|32.6|34.7|32.5|34.84|32.64|34.7|32.5|0
1718155200000|2024-06-12 01:20:00|34.66|32.46|34.63|32.43|34.7|32.5|34.59|32.39|0
1718155500000|2024-06-12 01:25:00|34.64|32.44|34.62|32.42|34.7|32.5|34.59|32.39|0
1718155800000|2024-06-12 01:30:00|34.59|32.39|34.48|32.28|34.62|32.42|34.45|32.25|0
1718156100000|2024-06-12 01:35:00|34.47|32.27|34.48|32.28|34.48|32.28|34.38|32.18|0
1718156400000|2024-06-12 01:40:00|34.45|32.25|34.44|32.24|34.48|32.28|34.41|32.21|0
1718156700000|2024-06-12 01:45:00|34.48|32.28|34.41|32.21|34.48|32.28|34.41|32.21|0
1718157000000|2024-06-12 01:50:00|34.44|32.24|34.34|32.14|34.44|32.24|34.3|32.1|0
1718157300000|2024-06-12 01:55:00|34.32|32.12|34.51|32.31|34.51|32.31|34.32|32.12|0
1718157600000|2024-06-12 02:00:00|34.47|32.27|34.4|32.2|34.51|32.31|34.4|32.2|0
1718157900000|2024-06-12 02:05:00|34.44|32.24|34.47|32.27|34.5|32.3|34.4|32.2|0
1718158200000|2024-06-12 02:10:00|34.5|32.3|34.5|32.3|34.57|32.37|34.5|32.3|0
1718158500000|2024-06-12 02:15:00|34.47|32.27|34.54|32.34|34.57|32.37|34.47|32.27|0
1718158800000|2024-06-12 02:20:00|34.5|32.3|34.5|32.3|34.54|32.34|34.46|32.26|0
1718159100000|2024-06-12 02:25:00|34.48|32.28|34.5|32.3|34.53|32.33|34.46|32.26|0
1718159400000|2024-06-12 02:30:00|34.46|32.26|34.36|32.16|34.46|32.26|34.36|32.16|0
1718159700000|2024-06-12 02:35:00|34.39|32.19|34.49|32.29|34.53|32.33|34.39|32.19|0
1718160000000|2024-06-12 02:40:00|34.46|32.26|34.46|32.26|34.49|32.29|34.46|32.26|0
1718160300000|2024-06-12 02:45:00|34.42|32.22|34.39|32.19|34.42|32.22|34.35|32.15|0
1718160600000|2024-06-12 02:50:00|34.35|32.15|34.38|32.18|34.39|32.19|34.35|32.15|0
1718160900000|2024-06-12 02:55:00|34.42|32.22|34.42|32.22|34.45|32.25|34.38|32.18|0
1718161200000|2024-06-12 03:00:00|34.45|32.25|34.38|32.18|34.45|32.25|34.35|32.15|0
1718161500000|2024-06-12 03:05:00|34.35|32.15|34.41|32.21|34.45|32.25|34.35|32.15|0
1718161800000|2024-06-12 03:10:00|34.45|32.25|34.45|32.25|34.48|32.28|34.41|32.21|0
1718162100000|2024-06-12 03:15:00|34.41|32.21|34.38|32.18|34.41|32.21|34.34|32.14|0
1718162400000|2024-06-12 03:20:00|34.34|32.14|34.3|32.1|34.34|32.14|34.27|32.07|0
1718162700000|2024-06-12 03:25:00|34.27|32.07|34.23|32.03|34.3|32.1|34.23|32.03|0
1718163000000|2024-06-12 03:30:00|34.2|32|34.2|32|34.23|32.03|34.16|31.96|0
1718163300000|2024-06-12 03:35:00|34.16|31.96|34.23|32.03|34.23|32.03|34.16|31.96|0
1718163600000|2024-06-12 03:40:00|34.26|32.06|34.23|32.03|34.26|32.06|34.19|31.99|0
1718163900000|2024-06-12 03:45:00|34.21|32.01|34.19|31.99|34.23|32.03|34.19|31.99|0
1718164200000|2024-06-12 03:50:00|34.23|32.03|34.22|32.02|34.23|32.03|34.19|31.99|0
1718164500000|2024-06-12 03:55:00|34.21|32.01|34.19|31.99|34.22|32.02|34.19|31.99|0
1718164800000|2024-06-12 04:00:00|34.22|32.02|34.22|32.02|34.22|32.02|34.19|31.99|0
1718165100000|2024-06-12 04:05:00|34.26|32.06|34.22|32.02|34.26|32.06|34.22|32.02|0
1718165400000|2024-06-12 04:10:00|34.25|32.05|34.25|32.05|34.25|32.05|34.22|32.02|0
1718166300000|2024-06-12 04:25:00|34.21|32.01|34.21|32.01|34.21|32.01|34.18|31.98|0
1718166600000|2024-06-12 04:30:00|34.28|32.08|34.31|32.11|34.39|32.19|34.25|32.05|0
1718166900000|2024-06-12 04:35:00|34.35|32.15|34.28|32.08|34.35|32.15|34.28|32.08|0
1718167200000|2024-06-12 04:40:00|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1718167500000|2024-06-12 04:45:00|34.28|32.08|34.27|32.07|34.28|32.08|34.27|32.07|0
1718167800000|2024-06-12 04:50:00|34.31|32.11|34.34|32.14|34.34|32.14|34.27|32.07|0
1718168100000|2024-06-12 04:55:00|34.38|32.18|34.31|32.11|34.38|32.18|34.31|32.11|0
1718168400000|2024-06-12 05:00:00|34.27|32.07|34.29|32.09|34.31|32.11|34.27|32.07|0
1718168700000|2024-06-12 05:05:00|34.3|32.1|34.3|32.1|34.3|32.1|34.27|32.07|0
1718169000000|2024-06-12 05:10:00|34.27|32.07|34.23|32.03|34.27|32.07|34.23|32.03|0
1718169300000|2024-06-12 05:15:00|34.2|32|34.19|31.99|34.2|32|34.19|31.99|0
1718169600000|2024-06-12 05:20:00|34.16|31.96|34.16|31.96|34.16|31.96|34.09|31.89|0
1718169900000|2024-06-12 05:25:00|34.19|31.99|34.26|32.06|34.3|32.1|34.19|31.99|0
1718170200000|2024-06-12 05:30:00|34.23|32.03|34.16|31.96|34.23|32.03|34.12|31.92|0
1718170500000|2024-06-12 05:35:00|34.15|31.95|34.19|31.99|34.19|31.99|34.12|31.92|0
1718170800000|2024-06-12 05:40:00|34.21|32.01|34.2|32|34.22|32.02|34.15|31.95|0
1718171100000|2024-06-12 05:45:00|34.19|31.99|34.12|31.92|34.22|32.02|34.08|31.88|0
1718171400000|2024-06-12 05:50:00|34.08|31.88|33.91|31.71|34.12|31.92|33.91|31.71|0
1718171700000|2024-06-12 05:55:00|33.87|31.67|33.84|31.64|33.97|31.77|33.8|31.6|0
1718172000000|2024-06-12 06:00:00|33.8|31.6|33.97|31.77|34.04|31.84|33.8|31.6|0
1718172300000|2024-06-12 06:05:00|33.94|31.74|33.8|31.6|33.97|31.77|33.8|31.6|0
1718172600000|2024-06-12 06:10:00|33.76|31.56|33.8|31.6|33.8|31.6|33.73|31.53|0
1718172900000|2024-06-12 06:15:00|33.78|31.58|33.62|31.42|33.8|31.6|33.62|31.42|0
1718173200000|2024-06-12 06:20:00|33.66|31.46|33.62|31.42|33.69|31.49|33.62|31.42|0
1718173500000|2024-06-12 06:25:00|33.59|31.39|33.65|31.45|33.69|31.49|33.48|31.28|0
1718173800000|2024-06-12 06:30:00|33.69|31.49|33.82|31.62|33.86|31.66|33.65|31.45|0
1718174100000|2024-06-12 06:35:00|33.84|31.64|33.86|31.66|33.86|31.66|33.79|31.59|0
1718174400000|2024-06-12 06:40:00|33.84|31.64|33.92|31.72|34.03|31.83|33.79|31.59|0
1718174700000|2024-06-12 06:45:00|33.96|31.76|33.92|31.72|33.99|31.79|33.85|31.65|0
1718175000000|2024-06-12 06:50:00|33.9|31.7|33.99|31.79|34.02|31.82|33.9|31.7|0
1718175300000|2024-06-12 06:55:00|34.02|31.82|34.23|32.03|34.26|32.06|33.99|31.79|0
1718175600000|2024-06-12 07:00:00|34.2|32|34.3|32.1|34.33|32.13|34.16|31.96|0
1718175900000|2024-06-12 07:05:00|34.33|32.13|34.26|32.06|34.4|32.2|34.19|31.99|0
1718176200000|2024-06-12 07:10:00|34.28|32.08|34.16|31.96|34.4|32.2|34.16|31.96|0
1718176500000|2024-06-12 07:15:00|34.12|31.92|34.22|32.02|34.36|32.16|34.12|31.92|0
1718176800000|2024-06-12 07:20:00|34.26|32.06|34.29|32.09|34.33|32.13|34.08|31.88|0
1718177100000|2024-06-12 07:25:00|34.33|32.13|34.15|31.95|34.4|32.2|34.15|31.95|0
1718177400000|2024-06-12 07:30:00|34.18|31.98|34.15|31.95|34.18|31.98|34.08|31.88|0
1718177700000|2024-06-12 07:35:00|34.11|31.91|34.15|31.95|34.18|31.98|34.08|31.88|0
1718178000000|2024-06-12 07:40:00|34.11|31.91|34.11|31.91|34.29|32.09|34.08|31.88|0
1718178300000|2024-06-12 07:45:00|34.14|31.94|34.21|32.01|34.28|32.08|34.07|31.87|0
1718178600000|2024-06-12 07:50:00|34.25|32.05|34.21|32.01|34.33|32.13|34.11|31.91|0
1718178900000|2024-06-12 07:55:00|34.18|31.98|34.14|31.94|34.21|32.01|34.11|31.91|0
1718179200000|2024-06-12 08:00:00|34.17|31.97|34.21|32.01|34.24|32.04|34.03|31.83|0
1718179500000|2024-06-12 08:05:00|34.24|32.04|34|31.8|34.24|32.04|34|31.8|0
1718179800000|2024-06-12 08:10:00|33.96|31.76|33.82|31.62|33.96|31.76|33.72|31.52|0
1718180100000|2024-06-12 08:15:00|33.86|31.66|33.93|31.73|34.06|31.86|33.79|31.59|0
1718180400000|2024-06-12 08:20:00|33.92|31.72|34.1|31.9|34.1|31.9|33.86|31.66|0
1718180700000|2024-06-12 08:25:00|34.13|31.93|34.27|32.07|34.3|32.1|34.1|31.9|0
1718181000000|2024-06-12 08:30:00|34.3|32.1|34.13|31.93|34.3|32.1|34.06|31.86|0
1718181300000|2024-06-12 08:35:00|34.09|31.89|34.06|31.86|34.23|32.03|33.99|31.79|0
1718181600000|2024-06-12 08:40:00|34.02|31.82|33.99|31.79|34.09|31.89|33.92|31.72|0
1718181900000|2024-06-12 08:45:00|33.95|31.75|33.74|31.54|33.95|31.75|33.74|31.54|0
1718182200000|2024-06-12 08:50:00|33.73|31.53|33.88|31.68|33.98|31.78|33.71|31.51|0
1718182500000|2024-06-12 08:55:00|33.9|31.7|33.88|31.68|33.96|31.76|33.84|31.64|0
1718182800000|2024-06-12 09:00:00|33.91|31.71|33.94|31.74|34|31.8|33.88|31.68|0
1718183100000|2024-06-12 09:05:00|33.91|31.71|33.91|31.71|33.94|31.74|33.77|31.57|0
1718183400000|2024-06-12 09:10:00|33.87|31.67|33.84|31.64|33.87|31.67|33.73|31.53|0
1718183700000|2024-06-12 09:15:00|33.87|31.67|33.73|31.53|33.87|31.67|33.66|31.46|0
1718184000000|2024-06-12 09:20:00|33.77|31.57|33.87|31.67|33.87|31.67|33.73|31.53|0
1718184300000|2024-06-12 09:25:00|33.83|31.63|33.76|31.56|33.87|31.67|33.73|31.53|0
1718184600000|2024-06-12 09:30:00|33.8|31.6|33.83|31.63|33.93|31.73|33.73|31.53|0
1718184900000|2024-06-12 09:35:00|33.86|31.66|33.62|31.42|33.86|31.66|33.59|31.39|0
1718185200000|2024-06-12 09:40:00|33.59|31.39|33.67|31.47|33.72|31.52|33.59|31.39|0
1718185500000|2024-06-12 09:45:00|33.69|31.49|33.48|31.28|33.69|31.49|33.45|31.25|0
1718185800000|2024-06-12 09:50:00|33.52|31.32|33.48|31.28|33.52|31.32|33.45|31.25|0
1718186100000|2024-06-12 09:55:00|33.45|31.25|33.68|31.48|33.68|31.48|33.45|31.25|0
1718186400000|2024-06-12 10:00:00|33.72|31.52|33.72|31.52|33.8|31.6|33.68|31.48|0
1718186700000|2024-06-12 10:05:00|33.68|31.48|33.65|31.45|33.75|31.55|33.65|31.45|0
1718187000000|2024-06-12 10:10:00|33.66|31.46|33.64|31.44|33.68|31.48|33.61|31.41|0
1718187300000|2024-06-12 10:15:00|33.68|31.48|33.57|31.37|33.68|31.48|33.54|31.34|0
1718187600000|2024-06-12 10:20:00|33.61|31.41|33.74|31.54|33.88|31.68|33.61|31.41|0
1718187900000|2024-06-12 10:25:00|33.78|31.58|33.71|31.51|33.81|31.61|33.61|31.41|0
1718188200000|2024-06-12 10:30:00|33.69|31.49|33.74|31.54|33.81|31.61|33.67|31.47|0
1718188500000|2024-06-12 10:35:00|33.71|31.51|33.6|31.4|33.71|31.51|33.6|31.4|0
1718188800000|2024-06-12 10:40:00|33.57|31.37|33.67|31.47|33.67|31.47|33.53|31.33|0
1718189100000|2024-06-12 10:45:00|33.65|31.45|33.63|31.43|33.67|31.47|33.6|31.4|0
1718189400000|2024-06-12 10:50:00|33.6|31.4|33.49|31.29|33.6|31.4|33.49|31.29|0
1718189700000|2024-06-12 10:55:00|33.46|31.26|33.56|31.36|33.6|31.4|33.36|31.16|0
1718190000000|2024-06-12 11:00:00|33.49|31.29|33.62|31.42|34.3|32.1|33.46|31.26|0
1718190300000|2024-06-12 11:05:00|33.65|31.45|33.65|31.45|33.69|31.49|33.58|31.38|0
1718190600000|2024-06-12 11:10:00|33.62|31.42|33.65|31.45|33.68|31.48|33.48|31.28|0
1718190900000|2024-06-12 11:15:00|33.68|31.48|33.75|31.55|33.79|31.59|33.65|31.45|0
1718191200000|2024-06-12 11:20:00|33.79|31.59|33.65|31.45|33.82|31.62|33.65|31.45|0
1718191500000|2024-06-12 11:25:00|33.61|31.41|33.47|31.27|33.61|31.41|33.47|31.27|0
1718191800000|2024-06-12 11:30:00|33.51|31.31|33.68|31.48|33.71|31.51|33.51|31.31|0
1718192100000|2024-06-12 11:35:00|33.71|31.51|33.71|31.51|33.78|31.58|33.64|31.44|0
1718192400000|2024-06-12 11:40:00|33.78|31.58|33.71|31.51|33.83|31.63|33.67|31.47|0
1718192700000|2024-06-12 11:45:00|33.74|31.54|33.74|31.54|33.78|31.58|33.67|31.47|0
1718193000000|2024-06-12 11:50:00|33.78|31.58|33.74|31.54|33.91|31.71|33.74|31.54|0
1718193300000|2024-06-12 11:55:00|33.7|31.5|33.7|31.5|33.77|31.57|33.65|31.45|0
1718193600000|2024-06-12 12:00:00|33.67|31.47|33.56|31.36|33.74|31.54|33.5|31.3|0
1718193900000|2024-06-12 12:05:00|33.6|31.4|33.46|31.26|33.8|31.6|33.46|31.26|0
1718194200000|2024-06-12 12:10:00|33.49|31.29|33.42|31.22|33.56|31.36|33.42|31.22|0
1718194500000|2024-06-12 12:15:00|33.44|31.24|33.66|31.46|33.66|31.46|33.39|31.19|0
1718194800000|2024-06-12 12:20:00|33.63|31.43|33.83|31.63|33.87|31.67|33.59|31.39|0
1718195100000|2024-06-12 12:25:00|33.85|31.65|33.62|31.42|33.9|31.7|33.62|31.42|0
1718195400000|2024-06-12 12:30:00|34.37|32.17|29.99|27.79|34.37|32.17|28.52|26.32|0
1718195700000|2024-06-12 12:35:00|29.93|27.73|29.93|27.73|30.49|28.29|29.65|27.45|0
1718196000000|2024-06-12 12:40:00|29.87|27.67|30.14|27.94|30.42|28.22|29.81|27.61|0
1718196300000|2024-06-12 12:45:00|30.08|27.88|29.47|27.27|30.27|28.07|29.45|27.25|0
1718196600000|2024-06-12 12:50:00|29.53|27.33|29.22|27.02|29.56|27.36|29.19|26.99|0
1718196900000|2024-06-12 12:55:00|29.28|27.08|29.07|26.87|29.44|27.24|29.01|26.81|0
1718197200000|2024-06-12 13:00:00|29.1|26.9|29.07|26.87|29.22|27.02|29.04|26.84|0
1718197500000|2024-06-12 13:05:00|29.1|26.9|28.92|26.72|29.16|26.96|28.47|26.27|0
1718197800000|2024-06-12 13:10:00|28.89|26.69|28.95|26.75|29.1|26.9|28.86|26.66|0
1718198100000|2024-06-12 13:15:00|28.92|26.72|29.16|26.96|29.25|27.05|28.83|26.63|0
1718198400000|2024-06-12 13:20:00|29.1|26.9|29.13|26.93|29.16|26.96|29.04|26.84|0
1718198700000|2024-06-12 13:25:00|29.16|26.96|29.19|26.99|29.28|27.08|29.07|26.87|0
1718199000000|2024-06-12 13:30:00|29.1|26.9|29.58|27.38|29.7|27.5|29.1|26.9|0
1718199300000|2024-06-12 13:35:00|29.61|27.41|29.03|26.83|29.64|27.44|29|26.8|0
1718199600000|2024-06-12 13:40:00|29|26.8|28.03|25.83|29.15|26.95|28.03|25.83|0
1718199900000|2024-06-12 13:45:00|27.97|25.77|28.48|26.28|28.83|26.63|27.89|25.69|0
1718200200000|2024-06-12 13:50:00|28.45|26.25|29.01|26.81|29.07|26.87|28.45|26.25|0
1718200500000|2024-06-12 13:55:00|29.07|26.87|29.25|27.05|29.34|27.14|28.36|26.16|0
1718200800000|2024-06-12 14:00:00|29.22|27.02|28.98|26.78|29.4|27.2|28.92|26.72|0
1718201100000|2024-06-12 14:05:00|28.95|26.75|29.22|27.02|29.34|27.14|28.92|26.72|0
1718201400000|2024-06-12 14:10:00|29.25|27.05|28.71|26.51|29.37|27.17|28.66|26.46|0
1718201700000|2024-06-12 14:15:00|28.69|26.49|28.45|26.25|28.71|26.51|28.31|26.11|0
1718202000000|2024-06-12 14:20:00|28.42|26.22|28.56|26.36|28.7|26.5|28.33|26.13|0
1718202300000|2024-06-12 14:25:00|28.53|26.33|28.07|25.87|28.56|26.36|28.07|25.87|0
1718202600000|2024-06-12 14:30:00|28.12|25.92|28.09|25.89|28.44|26.24|28.04|25.84|0
1718202900000|2024-06-12 14:35:00|28.06|25.86|29.18|26.98|29.27|27.07|28.06|25.86|0
1718203200000|2024-06-12 14:40:00|29.12|26.92|29.77|27.57|29.89|27.69|29.09|26.89|0
1718203500000|2024-06-12 14:45:00|29.71|27.51|27.89|25.69|29.86|27.66|27.81|25.61|0
1718203800000|2024-06-12 14:50:00|27.95|25.75|28.59|26.39|28.61|26.41|27.92|25.72|0
1718204100000|2024-06-12 14:55:00|28.64|26.44|28.38|26.18|28.7|26.5|28.38|26.18|0
1718204400000|2024-06-12 15:00:00|28.47|26.27|28.35|26.15|28.53|26.33|28.26|26.06|0
1718204700000|2024-06-12 15:05:00|28.32|26.12|28.2|26|28.44|26.24|28.15|25.95|0
1718205000000|2024-06-12 15:10:00|28.23|26.03|28.67|26.47|28.73|26.53|28.2|26|0
1718205300000|2024-06-12 15:15:00|28.64|26.44|28.4|26.2|28.99|26.79|28.34|26.14|0
1718205600000|2024-06-12 15:20:00|28.43|26.23|28.23|26.03|28.46|26.26|28.03|25.83|0
1718205900000|2024-06-12 15:25:00|28.28|26.08|28.2|26|28.49|26.29|28.2|26|0
1718206200000|2024-06-12 15:30:00|28.23|26.03|28.37|26.17|28.57|26.37|28.23|26.03|0
1718206500000|2024-06-12 15:35:00|28.43|26.23|28.54|26.34|28.66|26.46|28.43|26.23|0
1718206800000|2024-06-12 15:40:00|28.57|26.37|27.84|25.64|28.59|26.39|27.5|25.3|0
1718207100000|2024-06-12 15:45:00|27.81|25.61|27.84|25.64|28.01|25.81|27.81|25.61|0
1718207400000|2024-06-12 15:50:00|27.91|25.71|27.78|25.58|28.19|25.99|27.72|25.52|0
1718207700000|2024-06-12 15:55:00|27.81|25.61|27.64|25.44|27.87|25.67|27.52|25.32|0
1718208000000|2024-06-12 16:00:00|27.66|25.46|27.75|25.55|27.95|25.75|27.66|25.46|0
1718208300000|2024-06-12 16:05:00|27.78|25.58|27.6|25.4|27.81|25.61|27.49|25.29|0
1718208600000|2024-06-12 16:10:00|27.63|25.43|27.95|25.75|27.95|25.75|27.55|25.35|0
1718208900000|2024-06-12 16:15:00|27.92|25.72|27.33|25.13|28.03|25.83|27.19|24.99|0
1718209200000|2024-06-12 16:20:00|27.3|25.1|27.5|25.3|27.61|25.41|27.16|24.96|0
1718209500000|2024-06-12 16:25:00|27.47|25.27|27.61|25.41|27.64|25.44|27.41|25.21|0
1718209800000|2024-06-12 16:30:00|27.64|25.44|27.58|25.38|27.67|25.47|27.35|25.15|0
1718210100000|2024-06-12 16:35:00|27.55|25.35|27.64|25.44|27.7|25.5|27.52|25.32|0
1718210400000|2024-06-12 16:40:00|27.61|25.41|27.47|25.27|27.64|25.44|27.06|24.86|0
1718210700000|2024-06-12 16:45:00|27.5|25.3|27.5|25.3|27.53|25.33|27.33|25.13|0
1718211000000|2024-06-12 16:50:00|27.58|25.38|27.75|25.55|27.75|25.55|27.5|25.3|0
1718211300000|2024-06-12 16:55:00|27.78|25.58|27.49|25.29|27.78|25.58|27.49|25.29|0
1718211600000|2024-06-12 17:00:00|27.47|25.27|27.24|25.04|27.58|25.38|27.24|25.04|0
1718211900000|2024-06-12 17:05:00|27.21|25.01|27.32|25.12|27.38|25.18|27.21|25.01|0
1718212200000|2024-06-12 17:10:00|27.35|25.15|27.29|25.09|27.41|25.21|27.23|25.03|0
1718212500000|2024-06-12 17:15:00|27.32|25.12|27.18|24.98|27.43|25.23|27.06|24.86|0
1718212800000|2024-06-12 17:20:00|27.15|24.95|27.47|25.27|27.5|25.3|27.06|24.86|0
1718213100000|2024-06-12 17:25:00|27.41|25.21|27.69|25.49|27.69|25.49|27.21|25.01|0
1718213400000|2024-06-12 17:30:00|27.72|25.52|28.1|25.9|28.57|26.37|27.72|25.52|0
1718213700000|2024-06-12 17:35:00|28.01|25.81|27.15|24.95|28.07|25.87|26.93|24.73|0
1718214000000|2024-06-12 17:40:00|27.12|24.92|27.58|25.38|27.58|25.38|27.07|24.87|0
1718214300000|2024-06-12 17:45:00|27.55|25.35|27.41|25.21|27.61|25.41|27.38|25.18|0
1718214600000|2024-06-12 17:50:00|27.44|25.24|27.18|24.98|27.61|25.41|27.15|24.95|0
1718214900000|2024-06-12 17:55:00|27.21|25.01|27.28|25.08|27.29|25.09|27.06|24.86|0
1718215200000|2024-06-12 18:00:00|27.26|25.06|27.56|25.36|29.13|26.93|26.48|24.28|0
1718215500000|2024-06-12 18:05:00|27.53|25.33|27.3|25.1|27.74|25.54|27|24.8|0
1718215800000|2024-06-12 18:10:00|27.27|25.07|27.19|24.99|27.47|25.27|26.87|24.67|0
1718216100000|2024-06-12 18:15:00|27.16|24.96|26.61|24.41|27.27|25.07|26.36|24.16|0
1718216400000|2024-06-12 18:20:00|26.67|24.47|27.51|25.31|27.57|25.37|26.59|24.39|0
1718216700000|2024-06-12 18:25:00|27.53|25.33|27.17|24.97|27.6|25.4|26.97|24.77|0
1718217000000|2024-06-12 18:30:00|27.12|24.92|27.28|25.08|27.71|25.51|26.71|24.51|0
1718217300000|2024-06-12 18:35:00|27.36|25.16|26.79|24.59|27.88|25.68|26.65|24.45|0
1718217600000|2024-06-12 18:40:00|26.56|24.36|27.56|25.36|27.97|25.77|26.56|24.36|0
1718217900000|2024-06-12 18:45:00|27.59|25.39|27.9|25.7|28.11|25.91|27.3|25.1|0
1718218200000|2024-06-12 18:50:00|27.85|25.65|27.66|25.46|28.41|26.21|27.41|25.21|0
1718218500000|2024-06-12 18:55:00|27.64|25.44|27.43|25.23|27.69|25.49|26.43|24.23|0
1718218800000|2024-06-12 19:00:00|27.46|25.26|26.98|24.78|27.47|25.27|26.52|24.32|0
1718219100000|2024-06-12 19:05:00|26.95|24.75|26.87|24.67|27.44|25.24|26.67|24.47|0
1718219400000|2024-06-12 19:10:00|26.98|24.78|26.42|24.22|27.09|24.89|26.42|24.22|0
1718219700000|2024-06-12 19:15:00|26.5|24.3|25.86|23.66|26.82|24.62|25.8|23.6|0
1718220000000|2024-06-12 19:20:00|25.89|23.69|27.63|25.43|27.63|25.43|25.61|23.41|0
1718220300000|2024-06-12 19:25:00|27.8|25.6|27.98|25.78|28.74|26.54|27.2|25|0
1718220600000|2024-06-12 19:30:00|27.95|25.75|27.87|25.67|28.6|26.4|27.3|25.1|0
1718220900000|2024-06-12 19:35:00|28.05|25.85|28.2|26|28.23|26.03|26.97|24.77|0
1718221200000|2024-06-12 19:40:00|28.32|26.12|28.1|25.9|28.65|26.45|27.75|25.55|0
1718221500000|2024-06-12 19:45:00|28.08|25.88|27.3|25.1|28.52|26.32|26.96|24.76|0
1718221800000|2024-06-12 19:50:00|27.27|25.07|26.99|24.79|27.87|25.67|26.45|24.25|0
1718222100000|2024-06-12 19:55:00|26.85|24.65|27.39|25.19|27.54|25.34|26.25|24.05|0
1718222400000|2024-06-12 20:00:00|27.45|25.25|27.74|25.54|27.8|25.6|27.31|25.11|0
1718222700000|2024-06-12 20:05:00|27.77|25.57|27.39|25.19|27.77|25.57|27.33|25.13|0
1718223000000|2024-06-12 20:10:00|27.36|25.16|27.56|25.36|27.62|25.42|27.33|25.13|0
1718223300000|2024-06-12 20:15:00|27.71|25.31|26.88|24.48|27.72|25.32|26.83|24.43|0
1718223600000|2024-06-12 20:20:00|26.85|24.45|26.71|24.31|26.88|24.48|26.6|24.2|0
1718223900000|2024-06-12 20:25:00|26.7|24.3|26.82|24.42|26.85|24.45|26.68|24.28|0
1718224200000|2024-06-12 20:30:00|26.85|24.45|26.82|24.42|26.91|24.51|26.77|24.37|0
1718224500000|2024-06-12 20:35:00|26.77|24.37|26.62|24.22|26.82|24.42|26.51|24.11|0
1718224800000|2024-06-12 20:40:00|26.59|24.19|26.42|24.02|26.65|24.25|26.42|24.02|0
1718225100000|2024-06-12 20:45:00|26.45|24.05|26.17|23.77|26.45|24.05|26.17|23.77|0
1718225400000|2024-06-12 20:50:00|26.2|23.8|26.31|23.91|26.39|23.99|26.2|23.8|0
1718225700000|2024-06-12 20:55:00|26.34|23.94|26.24|23.84|26.36|23.96|26.21|23.81|0
1718226000000|2024-06-12 21:00:00|26.16|23.76|26.31|23.91|26.31|23.91|26.16|23.76|0
1718226300000|2024-06-12 21:05:00|26.3|23.9|26.51|24.11|26.52|24.12|26.29|23.89|0
1718226600000|2024-06-12 21:10:00|26.52|24.12|26.55|24.15|26.57|24.17|26.5|24.1|0
1718226900000|2024-06-12 21:15:00|26.59|24.19|26.59|24.19|26.6|24.2|26.53|24.13|0
1718227200000|2024-06-12 21:20:00|26.63|24.23|26.59|24.19|26.67|24.27|26.58|24.18|0
1718227800000|2024-06-12 21:30:00|26.57|24.17|26.58|24.18|26.58|24.18|26.54|24.14|0
1718228100000|2024-06-12 21:35:00|26.56|24.16|26.57|24.17|26.67|24.27|26.56|24.16|0
1718228400000|2024-06-12 21:40:00|26.59|24.19|26.54|24.14|26.6|24.2|26.53|24.13|0
1718228700000|2024-06-12 21:45:00|26.53|24.13|26.43|24.03|26.55|24.15|26.43|24.03|0
1718229000000|2024-06-12 21:50:00|26.45|24.05|26.48|24.08|26.53|24.13|26.45|24.05|0
1718229300000|2024-06-12 21:55:00|26.49|24.09|26.47|24.07|26.49|24.09|26.44|24.04|0
1718229600000|2024-06-12 22:00:00|26.44|24.04|26.6|24.2|26.71|24.31|26.44|24.04|0
1718229900000|2024-06-12 22:05:00|26.61|24.21|26.54|24.14|26.61|24.21|26.51|24.11|0
1718230200000|2024-06-12 22:10:00|26.57|24.17|26.57|24.17|26.74|24.34|26.45|24.05|0
1718230500000|2024-06-12 22:15:00|26.54|24.14|26.54|24.14|26.68|24.28|26.51|24.11|0
1718230800000|2024-06-12 22:20:00|26.51|24.11|26.39|23.99|26.51|24.11|26.38|23.98|0
1718231100000|2024-06-12 22:25:00|26.37|23.97|26.5|24.1|26.5|24.1|26.36|23.96|0
1718231400000|2024-06-12 22:30:00|26.48|24.08|26.45|24.05|26.5|24.1|26.45|24.05|0
1718231700000|2024-06-12 22:35:00|26.46|24.06|26.47|24.07|26.5|24.1|26.45|24.05|0
1718232000000|2024-06-12 22:40:00|26.49|24.09|26.53|24.13|26.56|24.16|26.47|24.07|0
1718232300000|2024-06-12 22:45:00|26.5|24.1|26.5|24.1|26.56|24.16|26.5|24.1|0
1718232600000|2024-06-12 22:50:00|26.53|24.13|26.5|24.1|26.53|24.13|26.47|24.07|0
1718232900000|2024-06-12 22:55:00|26.51|24.11|26.64|24.24|26.64|24.24|26.51|24.11|0
1718233200000|2024-06-12 23:00:00|26.61|24.21|26.69|24.29|26.69|24.29|26.61|24.21|0
1718233500000|2024-06-12 23:05:00|26.81|24.41|26.63|24.23|26.83|24.43|26.63|24.23|0
1718233800000|2024-06-12 23:10:00|26.61|24.21|26.52|24.12|26.66|24.26|26.49|24.09|0
1718234100000|2024-06-12 23:15:00|26.49|24.09|26.52|24.12|26.57|24.17|26.49|24.09|0
1718234400000|2024-06-12 23:20:00|26.55|24.15|26.49|24.09|26.55|24.15|26.49|24.09|0
1718234700000|2024-06-12 23:25:00|26.52|24.12|26.51|24.11|26.57|24.17|26.51|24.11|0
1718235000000|2024-06-12 23:30:00|26.54|24.14|26.54|24.14|26.6|24.2|26.51|24.11|0
1718235300000|2024-06-12 23:35:00|26.57|24.17|26.54|24.14|26.57|24.17|26.51|24.11|0
1718235600000|2024-06-12 23:40:00|26.51|24.11|26.51|24.11|26.57|24.17|26.51|24.11|0
1718235900000|2024-06-12 23:45:00|26.48|24.08|26.51|24.11|26.51|24.11|26.45|24.05|0
1718236200000|2024-06-12 23:50:00|26.48|24.08|26.42|24.02|26.51|24.11|26.37|23.97|0
1718236500000|2024-06-12 23:55:00|26.45|24.05|26.42|24.02|26.48|24.08|26.42|24.02|0
1718236800000|2024-06-13 00:00:00|26.45|24.05|26.42|24.02|26.48|24.08|26.31|23.91|0
1718237100000|2024-06-13 00:05:00|26.39|23.99|26.31|23.91|26.39|23.99|26.28|23.88|0
1718237400000|2024-06-13 00:10:00|26.28|23.88|26.36|23.96|26.39|23.99|26.28|23.88|0
1718237700000|2024-06-13 00:15:00|26.29|24.09|26.29|24.09|26.4|24.2|26.26|24.06|0
1718238000000|2024-06-13 00:20:00|26.26|24.06|27.75|25.55|27.83|25.63|26.06|23.86|0
1718238300000|2024-06-13 00:25:00|27.72|25.52|27.8|25.6|27.83|25.63|27.69|25.49|0
1718238600000|2024-06-13 00:30:00|27.83|25.63|27.66|25.46|27.86|25.66|27.66|25.46|0
1718238900000|2024-06-13 00:35:00|27.69|25.49|27.76|25.56|27.77|25.57|27.69|25.49|0
1718239200000|2024-06-13 00:40:00|27.74|25.54|27.76|25.56|27.76|25.56|27.68|25.48|0
1718239500000|2024-06-13 00:45:00|27.77|25.57|27.83|25.63|27.88|25.68|27.77|25.57|0
1718239800000|2024-06-13 00:50:00|27.8|25.6|27.71|25.51|27.91|25.71|27.68|25.48|0
1718240100000|2024-06-13 00:55:00|27.74|25.54|27.76|25.56|27.77|25.57|27.71|25.51|0
1718240400000|2024-06-13 01:00:00|27.74|25.54|27.62|25.42|27.74|25.54|27.62|25.42|0
1718240700000|2024-06-13 01:05:00|27.59|25.39|27.68|25.48|27.73|25.53|27.56|25.36|0
1718241000000|2024-06-13 01:10:00|27.7|25.5|27.67|25.47|27.7|25.5|27.56|25.36|0
1718241300000|2024-06-13 01:15:00|27.7|25.5|27.59|25.39|27.7|25.5|27.56|25.36|0
1718241600000|2024-06-13 01:20:00|27.56|25.36|27.61|25.41|27.64|25.44|27.56|25.36|0
1718241900000|2024-06-13 01:25:00|27.64|25.44|27.7|25.5|27.78|25.58|27.61|25.41|0
1718242200000|2024-06-13 01:30:00|27.67|25.47|27.67|25.47|27.67|25.47|27.52|25.32|0
1718242500000|2024-06-13 01:35:00|27.65|25.45|27.69|25.49|27.69|25.49|27.58|25.38|0
1718242800000|2024-06-13 01:40:00|27.67|25.47|27.64|25.44|27.69|25.49|27.61|25.41|0
1718243100000|2024-06-13 01:45:00|27.66|25.46|27.72|25.52|27.74|25.54|27.61|25.41|0
1718243400000|2024-06-13 01:50:00|27.75|25.55|27.81|25.61|27.82|25.62|27.69|25.49|0
1718243700000|2024-06-13 01:55:00|27.78|25.58|27.72|25.52|27.81|25.61|27.69|25.49|0
1718244000000|2024-06-13 02:00:00|27.69|25.49|27.74|25.54|27.77|25.57|27.69|25.49|0
1718244300000|2024-06-13 02:05:00|27.73|25.53|27.71|25.51|27.77|25.57|27.71|25.51|0
1718244600000|2024-06-13 02:10:00|27.77|25.57|27.71|25.51|27.77|25.57|27.68|25.48|0
1718244900000|2024-06-13 02:15:00|27.7|25.5|27.71|25.51|27.74|25.54|27.65|25.45|0
1718245200000|2024-06-13 02:20:00|27.74|25.54|27.71|25.51|27.77|25.57|27.71|25.51|0
1718245500000|2024-06-13 02:25:00|27.72|25.52|27.82|25.62|27.85|25.65|27.72|25.52|0
1718245800000|2024-06-13 02:30:00|27.85|25.65|27.79|25.59|27.85|25.65|27.74|25.54|0
1718246100000|2024-06-13 02:35:00|27.82|25.62|27.88|25.68|27.91|25.71|27.82|25.62|0
1718246400000|2024-06-13 02:40:00|27.85|25.65|27.73|25.53|27.85|25.65|27.7|25.5|0
1718246700000|2024-06-13 02:45:00|27.7|25.5|27.76|25.56|27.79|25.59|27.7|25.5|0
1718247000000|2024-06-13 02:50:00|27.75|25.55|27.7|25.5|27.76|25.56|27.7|25.5|0
1718247300000|2024-06-13 02:55:00|27.72|25.52|27.67|25.47|27.73|25.53|27.67|25.47|0
1718247600000|2024-06-13 03:00:00|27.7|25.5|27.61|25.41|27.7|25.5|27.58|25.38|0
1718247900000|2024-06-13 03:05:00|27.64|25.44|27.58|25.38|27.64|25.44|27.52|25.32|0
1718248200000|2024-06-13 03:10:00|27.55|25.35|27.52|25.32|27.55|25.35|27.44|25.24|0
1718248500000|2024-06-13 03:15:00|27.49|25.29|27.46|25.26|27.49|25.29|27.46|25.26|0
1718248800000|2024-06-13 03:20:00|27.49|25.29|27.46|25.26|27.49|25.29|27.45|25.25|0
1718249100000|2024-06-13 03:25:00|27.49|25.29|27.4|25.2|27.49|25.29|27.4|25.2|0
1718249400000|2024-06-13 03:30:00|27.43|25.23|27.46|25.26|27.46|25.26|27.37|25.17|0
1718249700000|2024-06-13 03:35:00|27.43|25.23|27.37|25.17|27.43|25.23|27.34|25.14|0
1718250000000|2024-06-13 03:40:00|27.34|25.14|27.34|25.14|27.37|25.17|27.28|25.08|0
1718250300000|2024-06-13 03:45:00|27.37|25.17|27.34|25.14|27.43|25.23|27.31|25.11|0
1718250600000|2024-06-13 03:50:00|27.33|25.13|27.31|25.11|27.34|25.14|27.28|25.08|0
1718250900000|2024-06-13 03:55:00|27.28|25.08|27.31|25.11|27.31|25.11|27.28|25.08|0
1718251200000|2024-06-13 04:00:00|27.34|25.14|27.31|25.11|27.36|25.16|27.31|25.11|0
1718251500000|2024-06-13 04:05:00|27.33|25.13|27.3|25.1|27.33|25.13|27.28|25.08|0
1718251800000|2024-06-13 04:10:00|27.33|25.13|27.3|25.1|27.33|25.13|27.3|25.1|0
1718252100000|2024-06-13 04:15:00|27.32|25.12|27.33|25.13|27.33|25.13|27.3|25.1|0
1718252400000|2024-06-13 04:20:00|27.36|25.16|27.39|25.19|27.39|25.19|27.33|25.13|0
1718252700000|2024-06-13 04:25:00|27.38|25.18|27.41|25.21|27.41|25.21|27.38|25.18|0
1718253000000|2024-06-13 04:30:00|27.38|25.18|27.35|25.15|27.38|25.18|27.33|25.13|0
1718253300000|2024-06-13 04:35:00|27.38|25.18|27.41|25.21|27.41|25.21|27.35|25.15|0
1718253600000|2024-06-13 04:40:00|27.44|25.24|27.38|25.18|27.44|25.24|27.38|25.18|0
1718253900000|2024-06-13 04:45:00|27.35|25.15|27.29|25.09|27.35|25.15|27.26|25.06|0
1718254200000|2024-06-13 04:50:00|27.32|25.12|27.29|25.09|27.32|25.12|27.26|25.06|0
1718254500000|2024-06-13 04:55:00|27.26|25.06|27.32|25.12|27.32|25.12|27.26|25.06|0
1718254800000|2024-06-13 05:00:00|27.37|25.17|27.46|25.26|27.46|25.26|27.35|25.15|0
1718255100000|2024-06-13 05:05:00|27.49|25.29|27.43|25.23|27.49|25.29|27.43|25.23|0
1718255400000|2024-06-13 05:10:00|27.4|25.2|27.46|25.26|27.46|25.26|27.4|25.2|0
1718255700000|2024-06-13 05:15:00|27.48|25.28|27.68|25.48|27.7|25.5|27.48|25.28|0
1718256000000|2024-06-13 05:20:00|27.71|25.51|27.74|25.54|27.77|25.57|27.68|25.48|0
1718256300000|2024-06-13 05:25:00|27.77|25.57|27.68|25.48|27.77|25.57|27.68|25.48|0
1718256600000|2024-06-13 05:30:00|27.71|25.51|27.74|25.54|27.8|25.6|27.68|25.48|0
1718256900000|2024-06-13 05:35:00|27.71|25.51|27.68|25.48|27.74|25.54|27.62|25.42|0
1718257200000|2024-06-13 05:40:00|27.65|25.45|27.71|25.51|27.76|25.56|27.65|25.45|0
1718257500000|2024-06-13 05:45:00|27.7|25.5|27.75|25.55|27.79|25.59|27.68|25.48|0
1718257800000|2024-06-13 05:50:00|27.73|25.53|27.73|25.53|27.76|25.56|27.7|25.5|0
1718258100000|2024-06-13 05:55:00|27.76|25.56|27.74|25.54|27.85|25.65|27.7|25.5|0
1718258400000|2024-06-13 06:00:00|27.73|25.53|27.83|25.63|27.9|25.7|27.73|25.53|0
1718258700000|2024-06-13 06:05:00|27.84|25.64|27.73|25.53|27.84|25.64|27.7|25.5|0
1718259000000|2024-06-13 06:10:00|27.7|25.5|27.7|25.5|27.73|25.53|27.67|25.47|0
1718259300000|2024-06-13 06:15:00|27.67|25.47|27.72|25.52|27.75|25.55|27.64|25.44|0
1718259600000|2024-06-13 06:20:00|27.69|25.49|27.61|25.41|27.69|25.49|27.54|25.34|0
1718259900000|2024-06-13 06:25:00|27.66|25.46|28.32|26.12|29.23|27.03|27.63|25.43|0
1718260200000|2024-06-13 06:30:00|28.29|26.09|28.29|26.09|28.38|26.18|28.23|26.03|0
1718260500000|2024-06-13 06:35:00|28.27|26.07|28.2|26|28.29|26.09|28.14|25.94|0
1718260800000|2024-06-13 06:40:00|28.17|25.97|27.96|25.76|28.2|26|27.94|25.74|0
1718261100000|2024-06-13 06:45:00|27.94|25.74|27.91|25.71|27.99|25.79|27.88|25.68|0
1718261400000|2024-06-13 06:50:00|27.93|25.73|27.93|25.73|27.95|25.75|27.88|25.68|0
1718261700000|2024-06-13 06:55:00|27.92|25.72|27.97|25.77|28.02|25.82|27.92|25.72|0
1718262000000|2024-06-13 07:00:00|27.96|25.76|28.02|25.82|28.08|25.88|27.93|25.73|0
1718262300000|2024-06-13 07:05:00|27.99|25.79|27.87|25.67|28.13|25.93|27.84|25.64|0
1718262600000|2024-06-13 07:10:00|27.9|25.7|27.75|25.55|27.96|25.76|27.72|25.52|0
1718262900000|2024-06-13 07:15:00|27.72|25.52|27.78|25.58|27.83|25.63|27.64|25.44|0
1718263200000|2024-06-13 07:20:00|27.84|25.64|27.84|25.64|27.87|25.67|27.72|25.52|0
1718263500000|2024-06-13 07:25:00|27.89|25.69|27.89|25.69|27.98|25.78|27.84|25.64|0
1718263800000|2024-06-13 07:30:00|27.92|25.72|28.01|25.81|28.04|25.84|27.89|25.69|0
1718264100000|2024-06-13 07:35:00|27.98|25.78|28.35|26.15|28.41|26.21|27.95|25.75|0
1718264400000|2024-06-13 07:40:00|28.38|26.18|28.21|26.01|28.41|26.21|28.18|25.98|0
1718264700000|2024-06-13 07:45:00|28.18|25.98|28|25.8|28.21|26.01|27.97|25.77|0
1718265000000|2024-06-13 07:50:00|28.03|25.83|28.17|25.97|28.23|26.03|27.97|25.77|0
1718265300000|2024-06-13 07:55:00|28.15|25.95|28.23|26.03|28.26|26.06|28.06|25.86|0
1718265600000|2024-06-13 08:00:00|28.26|26.06|28.03|25.83|28.29|26.09|28.03|25.83|0
1718265900000|2024-06-13 08:05:00|28.06|25.86|28.19|25.99|28.2|26|28|25.8|0
1718266200000|2024-06-13 08:10:00|28.2|26|28.4|26.2|28.43|26.23|28.14|25.94|0
1718266500000|2024-06-13 08:15:00|28.43|26.23|28.49|26.29|28.55|26.35|28.43|26.23|0
1718266800000|2024-06-13 08:20:00|28.46|26.26|28.43|26.23|28.58|26.38|28.43|26.23|0
1718267100000|2024-06-13 08:25:00|28.4|26.2|28.46|26.26|28.52|26.32|28.37|26.17|0
1718267400000|2024-06-13 08:30:00|28.49|26.29|28.53|26.33|28.57|26.37|28.43|26.23|0
1718267700000|2024-06-13 08:35:00|28.51|26.31|28.51|26.31|28.57|26.37|28.34|26.14|0
1718268000000|2024-06-13 08:40:00|28.48|26.28|28.6|26.4|28.63|26.43|28.45|26.25|0
1718268300000|2024-06-13 08:45:00|28.66|26.46|28.69|26.49|28.78|26.58|28.63|26.43|0
1718268600000|2024-06-13 08:50:00|28.71|26.51|28.71|26.51|28.71|26.51|28.6|26.4|0
1718268900000|2024-06-13 08:55:00|28.74|26.54|28.51|26.31|28.74|26.54|28.51|26.31|0
1718269200000|2024-06-13 09:00:00|28.49|26.29|28.33|26.13|28.49|26.29|28.33|26.13|0
1718269500000|2024-06-13 09:05:00|28.3|26.1|28.27|26.07|28.33|26.13|28.18|25.98|0
1718269800000|2024-06-13 09:10:00|28.3|26.1|28.32|26.12|28.41|26.21|28.27|26.07|0
1718270100000|2024-06-13 09:15:00|28.35|26.15|28.47|26.27|28.56|26.36|28.3|26.1|0
1718270400000|2024-06-13 09:20:00|28.44|26.24|28.56|26.36|28.59|26.39|28.41|26.21|0
1718270700000|2024-06-13 09:25:00|28.59|26.39|28.85|26.65|28.85|26.65|28.59|26.39|0
1718271000000|2024-06-13 09:30:00|28.84|26.64|28.82|26.62|28.88|26.68|28.73|26.53|0
1718271300000|2024-06-13 09:35:00|28.85|26.65|29.06|26.86|29.06|26.86|28.85|26.65|0
1718271600000|2024-06-13 09:40:00|29.09|26.89|29.26|27.06|29.36|27.16|29.09|26.89|0
1718271900000|2024-06-13 09:45:00|29.29|27.09|29.35|27.15|29.35|27.15|29.11|26.91|0
1718272200000|2024-06-13 09:50:00|29.32|27.12|29.34|27.14|29.41|27.21|29.23|27.03|0
1718272500000|2024-06-13 09:55:00|29.32|27.12|29.14|26.94|29.41|27.21|28.57|26.37|0
1718272800000|2024-06-13 10:00:00|29.11|26.91|28.84|26.64|29.11|26.91|28.84|26.64|0
1718273100000|2024-06-13 10:05:00|28.81|26.61|28.93|26.73|28.93|26.73|28.81|26.61|0
1718273400000|2024-06-13 10:10:00|28.96|26.76|29.05|26.85|29.08|26.88|28.93|26.73|0
1718273700000|2024-06-13 10:15:00|29.02|26.82|29.35|27.15|29.53|27.33|28.96|26.76|0
1718274000000|2024-06-13 10:20:00|29.38|27.18|29.16|26.96|29.38|27.18|29.16|26.96|0
1718274300000|2024-06-13 10:25:00|29.19|26.99|28.86|26.66|29.19|26.99|28.83|26.63|0
1718274600000|2024-06-13 10:30:00|28.83|26.63|28.89|26.69|28.95|26.75|28.83|26.63|0
1718274900000|2024-06-13 10:35:00|28.92|26.72|28.95|26.75|29.01|26.81|28.86|26.66|0
1718275200000|2024-06-13 10:40:00|28.92|26.72|28.92|26.72|28.98|26.78|28.92|26.72|0
1718275500000|2024-06-13 10:45:00|28.95|26.75|28.97|26.77|29.01|26.81|28.92|26.72|0
1718275800000|2024-06-13 10:50:00|29.06|26.86|28.97|26.77|29.4|27.2|28.94|26.74|0
1718276100000|2024-06-13 10:55:00|28.94|26.74|28.73|26.53|28.94|26.74|28.68|26.48|0
1718276400000|2024-06-13 11:00:00|28.67|26.47|28.69|26.49|28.73|26.53|28.55|26.35|0
1718276700000|2024-06-13 11:05:00|28.7|26.5|28.7|26.5|28.73|26.53|28.61|26.41|0
1718277000000|2024-06-13 11:10:00|28.73|26.53|28.43|26.23|28.73|26.53|28.43|26.23|0
1718277300000|2024-06-13 11:15:00|28.46|26.26|28.55|26.35|28.58|26.38|28.34|26.14|0
1718277600000|2024-06-13 11:20:00|28.54|26.34|28.55|26.35|28.67|26.47|28.49|26.29|0
1718277900000|2024-06-13 11:25:00|28.52|26.32|28.49|26.29|28.64|26.44|28.49|26.29|0
1718278200000|2024-06-13 11:30:00|28.52|26.32|28.59|26.39|28.66|26.46|28.46|26.26|0
1718278500000|2024-06-13 11:35:00|28.6|26.4|28.54|26.34|28.66|26.46|28.34|26.14|0
1718278800000|2024-06-13 11:40:00|28.57|26.37|28.6|26.4|28.63|26.43|28.42|26.22|0
1718279100000|2024-06-13 11:45:00|28.63|26.43|28.63|26.43|28.72|26.52|28.57|26.37|0
1718279400000|2024-06-13 11:50:00|28.66|26.46|28.75|26.55|28.78|26.58|28.6|26.4|0
1718279700000|2024-06-13 11:55:00|28.72|26.52|28.68|26.48|28.8|26.6|28.68|26.48|0
1718280000000|2024-06-13 12:00:00|28.63|26.43|28.56|26.36|28.65|26.45|28.48|26.28|0
1718280300000|2024-06-13 12:05:00|28.59|26.39|28.36|26.16|28.59|26.39|28.24|26.04|0
1718280600000|2024-06-13 12:10:00|28.33|26.13|27.83|25.63|28.33|26.13|27.83|25.63|0
1718280900000|2024-06-13 12:15:00|27.86|25.66|27.87|25.67|27.98|25.78|27.77|25.57|0
1718281200000|2024-06-13 12:20:00|27.89|25.69|27.8|25.6|27.95|25.75|27.74|25.54|0
1718281500000|2024-06-13 12:25:00|27.83|25.63|27.78|25.58|27.83|25.63|27.6|25.4|0
1718281800000|2024-06-13 12:30:00|28.18|25.98|27.14|24.94|28.18|25.98|26.53|24.33|0
1718282100000|2024-06-13 12:35:00|27.05|24.85|28.16|25.96|28.22|26.02|27.03|24.83|0
1718282400000|2024-06-13 12:40:00|28.19|25.99|28.34|26.14|28.45|26.25|28.05|25.85|0
1718282700000|2024-06-13 12:45:00|28.36|26.16|28.48|26.28|28.51|26.31|28.07|25.87|0
1718283000000|2024-06-13 12:50:00|27.77|25.57|27.78|25.58|28.54|26.34|27.72|25.52|0
1718283300000|2024-06-13 12:55:00|27.81|25.61|28.01|25.81|28.04|25.84|27.75|25.55|0
1718283600000|2024-06-13 13:00:00|28.04|25.84|28.3|26.1|28.33|26.13|27.92|25.72|0
1718283900000|2024-06-13 13:05:00|28.33|26.13|28.3|26.1|28.33|26.13|28.12|25.92|0
1718284200000|2024-06-13 13:10:00|28.33|26.13|28.15|25.95|28.33|26.13|28.05|25.85|0
1718284500000|2024-06-13 13:15:00|28.12|25.92|27.89|25.69|28.15|25.95|27.72|25.52|0
1718284800000|2024-06-13 13:20:00|27.92|25.72|27.86|25.66|28.06|25.86|27.8|25.6|0
1718285100000|2024-06-13 13:25:00|27.77|25.57|27.71|25.51|27.8|25.6|27.6|25.4|0
1718285400000|2024-06-13 13:30:00|27.74|25.54|28.48|26.28|28.55|26.35|27.74|25.54|0
1718285700000|2024-06-13 13:35:00|28.47|26.27|28.09|25.89|28.61|26.41|27.94|25.74|0
1718286000000|2024-06-13 13:40:00|28.06|25.86|28.35|26.15|28.37|26.17|27.94|25.74|0
1718286300000|2024-06-13 13:45:00|28.37|26.17|28.52|26.32|28.9|26.7|28.34|26.14|0
1718286600000|2024-06-13 13:50:00|28.46|26.26|28.75|26.55|28.9|26.7|28.31|26.11|0
1718286900000|2024-06-13 13:55:00|28.72|26.52|29.11|26.91|29.32|27.12|28.66|26.46|0
1718287200000|2024-06-13 14:00:00|29.05|26.85|29.38|27.18|29.41|27.21|28.72|26.52|0
1718287500000|2024-06-13 14:05:00|29.32|27.12|28.96|26.76|29.35|27.15|28.75|26.55|0
1718287800000|2024-06-13 14:10:00|28.99|26.79|29.8|27.6|29.83|27.63|28.99|26.79|0
1718288100000|2024-06-13 14:15:00|29.83|27.63|29.4|27.2|29.86|27.66|28.62|26.42|0
1718288400000|2024-06-13 14:20:00|29.37|27.17|30.14|27.94|30.14|27.94|29.16|26.96|0
1718288700000|2024-06-13 14:25:00|30.08|27.88|29.77|27.57|30.49|28.29|29.66|27.46|0
1718289000000|2024-06-13 14:30:00|29.81|27.61|30.05|27.85|30.3|28.1|29.47|27.27|0
1718289300000|2024-06-13 14:35:00|30.02|27.82|29.53|27.33|30.39|28.19|29.41|27.21|0
1718289600000|2024-06-13 14:40:00|29.47|27.27|29.92|27.72|30.14|27.94|29.41|27.21|0
1718289900000|2024-06-13 14:45:00|29.86|27.66|29.8|27.6|30.39|28.19|29.56|27.36|0
1718290200000|2024-06-13 14:50:00|29.83|27.63|29.98|27.78|30.23|28.03|29.74|27.54|0
1718290500000|2024-06-13 14:55:00|29.95|27.75|30.53|28.33|30.53|28.33|29.83|27.63|0
1718290800000|2024-06-13 15:00:00|30.47|28.27|30.91|28.71|30.91|28.71|30.41|28.21|0
1718291100000|2024-06-13 15:05:00|30.88|28.68|30.06|27.86|30.91|28.71|29.91|27.71|0
1718291400000|2024-06-13 15:10:00|30.12|27.92|30.37|28.17|30.4|28.2|29.85|27.65|0
1718291700000|2024-06-13 15:15:00|30.34|28.14|30.43|28.23|30.68|28.48|30.31|28.11|0
1718292000000|2024-06-13 15:20:00|30.4|28.2|30.18|27.98|30.65|28.45|30.18|27.98|0
1718292300000|2024-06-13 15:25:00|30.15|27.95|29.72|27.52|30.15|27.95|29.72|27.52|0
1718292600000|2024-06-13 15:30:00|29.75|27.55|29.44|27.24|29.81|27.61|29.41|27.21|0
1718292900000|2024-06-13 15:35:00|29.41|27.21|29.56|27.36|29.68|27.48|29.29|27.09|0
1718293200000|2024-06-13 15:40:00|29.53|27.33|29.23|27.03|29.53|27.33|29.17|26.97|0
1718293500000|2024-06-13 15:45:00|29.26|27.06|29.35|27.15|29.53|27.33|29.2|27|0
1718293800000|2024-06-13 15:50:00|29.38|27.18|29.5|27.3|29.56|27.36|29.29|27.09|0
1718294100000|2024-06-13 15:55:00|29.47|27.27|29.71|27.51|29.74|27.54|29.34|27.14|0
1718294400000|2024-06-13 16:00:00|29.77|27.57|30.39|28.19|30.64|28.44|29.74|27.54|0
1718294700000|2024-06-13 16:05:00|30.35|28.15|30.45|28.25|30.48|28.28|29.98|27.78|0
1718295000000|2024-06-13 16:10:00|30.41|28.21|30.2|28|30.51|28.31|30.09|27.89|0
1718295300000|2024-06-13 16:15:00|30.23|28.03|30.85|28.65|31.07|28.87|30.2|28|0
1718295600000|2024-06-13 16:20:00|30.82|28.62|31.01|28.81|31.17|28.97|30.54|28.34|0
1718295900000|2024-06-13 16:25:00|31.04|28.84|31.55|29.35|31.61|29.41|31.01|28.81|0
1718296200000|2024-06-13 16:30:00|31.58|29.38|30.86|28.66|32.31|30.11|30.83|28.63|0
1718296500000|2024-06-13 16:35:00|30.89|28.69|30.79|28.59|31.17|28.97|30.64|28.44|0
1718296800000|2024-06-13 16:40:00|30.76|28.56|30.63|28.43|31.01|28.81|30.63|28.43|0
1718297100000|2024-06-13 16:45:00|30.6|28.4|31.07|28.87|31.27|29.07|30.42|28.22|0
1718297400000|2024-06-13 16:50:00|31.04|28.84|30.48|28.28|31.14|28.94|30.32|28.12|0
1718297700000|2024-06-13 16:55:00|30.51|28.31|30.57|28.37|30.69|28.49|30.32|28.12|0
1718298000000|2024-06-13 17:00:00|30.72|28.52|30.13|27.93|30.72|28.52|29.92|27.72|0
1718298300000|2024-06-13 17:05:00|30.1|27.9|29.91|27.71|30.13|27.93|29.73|27.53|0
1718298600000|2024-06-13 17:10:00|29.88|27.68|29.52|27.32|29.91|27.71|29.52|27.32|0
1718298900000|2024-06-13 17:15:00|29.55|27.35|29.73|27.53|29.85|27.65|29.55|27.35|0
1718299200000|2024-06-13 17:20:00|29.7|27.5|29.51|27.31|29.85|27.65|29.51|27.31|0
1718299500000|2024-06-13 17:25:00|29.48|27.28|29.33|27.13|29.57|27.37|29.06|26.86|0
1718299800000|2024-06-13 17:30:00|29.3|27.1|29.63|27.43|29.66|27.46|29.21|27.01|0
1718300100000|2024-06-13 17:35:00|29.6|27.4|29.6|27.4|29.97|27.77|29.51|27.31|0
1718300400000|2024-06-13 17:40:00|29.57|27.37|29.23|27.03|29.57|27.37|29.15|26.95|0
1718300700000|2024-06-13 17:45:00|29.26|27.06|29.32|27.12|29.51|27.31|29.2|27|0
1718301000000|2024-06-13 17:50:00|29.26|27.06|29.03|26.83|29.9|27.7|28.95|26.75|0
1718301300000|2024-06-13 17:55:00|29|26.8|29.27|27.07|29.33|27.13|28.94|26.74|0
1718301600000|2024-06-13 18:00:00|29.33|27.13|29.63|27.43|29.73|27.53|29.15|26.95|0
1718301900000|2024-06-13 18:05:00|29.67|27.47|28.79|26.59|29.67|27.47|28.76|26.56|0
1718302200000|2024-06-13 18:10:00|28.76|26.56|28.88|26.68|28.97|26.77|28.64|26.44|0
1718302500000|2024-06-13 18:15:00|28.85|26.65|28.91|26.71|29.06|26.86|28.67|26.47|0
1718302800000|2024-06-13 18:20:00|28.88|26.68|28.7|26.5|28.88|26.68|28.61|26.41|0
1718303100000|2024-06-13 18:25:00|28.67|26.47|28.76|26.56|28.88|26.68|28.61|26.41|0
1718303400000|2024-06-13 18:30:00|28.78|26.58|28.61|26.41|28.78|26.58|28.49|26.29|0
1718303700000|2024-06-13 18:35:00|28.58|26.38|28.81|26.61|28.87|26.67|28.52|26.32|0
1718304000000|2024-06-13 18:40:00|28.84|26.64|28.37|26.17|28.84|26.64|28.37|26.17|0
1718304300000|2024-06-13 18:45:00|28.4|26.2|28.57|26.37|28.72|26.52|28.4|26.2|0
1718304600000|2024-06-13 18:50:00|28.6|26.4|28.45|26.25|28.66|26.46|28.34|26.14|0
1718304900000|2024-06-13 18:55:00|28.48|26.28|28.25|26.05|28.54|26.34|28.16|25.96|0
1718305200000|2024-06-13 19:00:00|28.27|26.07|27.75|25.55|28.45|26.25|27.69|25.49|0
1718305500000|2024-06-13 19:05:00|27.72|25.52|27.81|25.61|28.01|25.81|27.58|25.38|0
1718305800000|2024-06-13 19:10:00|27.87|25.67|28.3|26.1|28.3|26.1|27.81|25.61|0
1718306100000|2024-06-13 19:15:00|28.27|26.07|28.01|25.81|28.5|26.3|28.01|25.81|0
1718306400000|2024-06-13 19:20:00|27.98|25.78|28.06|25.86|28.06|25.86|27.78|25.58|0
1718306700000|2024-06-13 19:25:00|28.03|25.83|28.24|26.04|28.24|26.04|27.92|25.72|0
1718307000000|2024-06-13 19:30:00|28.27|26.07|28.35|26.15|28.59|26.39|28.21|26.01|0
1718307300000|2024-06-13 19:35:00|28.32|26.12|28.06|25.86|28.47|26.27|28.06|25.86|0
1718307600000|2024-06-13 19:40:00|28.09|25.89|28|25.8|28.11|25.91|27.86|25.66|0
1718307900000|2024-06-13 19:45:00|27.97|25.77|27.94|25.74|28.03|25.83|27.77|25.57|0
1718308200000|2024-06-13 19:50:00|27.97|25.77|27.85|25.65|28.14|25.94|27.79|25.59|0
1718308500000|2024-06-13 19:55:00|27.82|25.62|28.14|25.94|28.17|25.97|27.31|25.11|0
1718308800000|2024-06-13 20:00:00|28.43|26.23|28.17|25.97|28.43|26.23|28.11|25.91|0
1718309100000|2024-06-13 20:05:00|27.65|25.45|28.31|26.11|28.31|26.11|27.65|25.45|0
1718309400000|2024-06-13 20:10:00|28.34|26.14|28.34|26.14|28.37|26.17|28.25|26.05|0
1718309700000|2024-06-13 20:15:00|28.45|26.05|28.42|26.02|28.53|26.13|28.38|25.98|0
1718310000000|2024-06-13 20:20:00|28.41|26.01|28.41|26.01|28.44|26.04|28.32|25.92|0
1718310300000|2024-06-13 20:25:00|28.38|25.98|28.32|25.92|28.38|25.98|28.32|25.92|0
1718310600000|2024-06-13 20:30:00|28.38|25.98|28.37|25.97|28.4|26|28.29|25.89|0
1718310900000|2024-06-13 20:35:00|28.4|26|28.55|26.15|28.55|26.15|28.34|25.94|0
1718311200000|2024-06-13 20:40:00|28.52|26.12|28.61|26.21|28.64|26.24|28.52|26.12|0
1718311500000|2024-06-13 20:45:00|28.63|26.23|28.69|26.29|28.72|26.32|28.63|26.23|0
1718311800000|2024-06-13 20:50:00|28.72|26.32|28.6|26.2|28.72|26.32|28.57|26.17|0
1718312100000|2024-06-13 20:55:00|28.62|26.22|28.48|26.08|28.63|26.23|28.42|26.02|0
1718312400000|2024-06-13 21:00:00|28.53|26.13|28.5|26.1|28.54|26.14|28.47|26.07|0
1718312700000|2024-06-13 21:05:00|28.51|26.11|28.45|26.05|28.51|26.11|28.45|26.05|0
1718313000000|2024-06-13 21:10:00|28.51|26.11|28.53|26.13|28.55|26.15|28.45|26.05|0
1718313300000|2024-06-13 21:15:00|28.54|26.14|28.52|26.12|28.54|26.14|28.52|26.12|0
1718313600000|2024-06-13 21:20:00|28.53|26.13|28.53|26.13|28.53|26.13|28.53|26.13|0
1718313900000|2024-06-13 21:25:00|28.52|26.12|28.51|26.11|28.52|26.12|28.47|26.07|0
1718314200000|2024-06-13 21:30:00|28.5|26.1|28.5|26.1|28.5|26.1|28.5|26.1|0
1718314500000|2024-06-13 21:35:00|28.51|26.11|28.5|26.1|28.51|26.11|28.5|26.1|0
1718314800000|2024-06-13 21:40:00|28.51|26.11|28.51|26.11|28.51|26.11|28.51|26.11|0
1718315100000|2024-06-13 21:45:00|28.53|26.13|28.53|26.13|28.55|26.15|28.53|26.13|0
1718315400000|2024-06-13 21:50:00|28.51|26.11|28.53|26.13|28.53|26.13|28.5|26.1|0
1718315700000|2024-06-13 21:55:00|28.52|26.12|28.52|26.12|28.52|26.12|28.5|26.1|0
1718316000000|2024-06-13 22:00:00|28.48|26.08|28.88|26.48|28.91|26.51|28.48|26.08|0
1718316300000|2024-06-13 22:05:00|28.85|26.45|28.68|26.28|28.93|26.53|28.64|26.24|0
1718316600000|2024-06-13 22:10:00|28.67|26.27|28.55|26.15|28.7|26.3|28.52|26.12|0
1718316900000|2024-06-13 22:15:00|28.58|26.18|28.52|26.12|28.61|26.21|28.46|26.06|0
1718317200000|2024-06-13 22:20:00|28.53|26.13|28.34|25.94|28.53|26.13|28.34|25.94|0
1718317500000|2024-06-13 22:25:00|28.31|25.91|28.41|26.01|28.41|26.01|28.28|25.88|0
1718317800000|2024-06-13 22:30:00|28.4|26|28.34|25.94|28.48|26.08|28.34|25.94|0
1718318100000|2024-06-13 22:35:00|28.39|25.99|28.39|25.99|28.42|26.02|28.36|25.96|0
1718318400000|2024-06-13 22:40:00|28.36|25.96|28.33|25.93|28.39|25.99|28.33|25.93|0
1718318700000|2024-06-13 22:45:00|28.3|25.9|28.33|25.93|28.33|25.93|28.24|25.84|0
1718319000000|2024-06-13 22:50:00|28.36|25.96|28.36|25.96|28.42|26.02|28.36|25.96|0
1718319300000|2024-06-13 22:55:00|28.33|25.93|28.39|25.99|28.42|26.02|28.33|25.93|0
1718319600000|2024-06-13 23:00:00|28.36|25.96|28.44|26.04|28.44|26.04|28.3|25.9|0
1718319900000|2024-06-13 23:05:00|28.47|26.07|28.47|26.07|28.56|26.16|28.44|26.04|0
1718320200000|2024-06-13 23:10:00|28.5|26.1|28.44|26.04|28.56|26.16|28.44|26.04|0
1718320500000|2024-06-13 23:15:00|28.41|26.01|28.32|25.92|28.47|26.07|28.29|25.89|0
1718320800000|2024-06-13 23:20:00|28.31|25.91|28.29|25.89|28.32|25.92|28.29|25.89|0
1718321100000|2024-06-13 23:25:00|28.32|25.92|28.29|25.89|28.32|25.92|28.26|25.86|0
1718321400000|2024-06-13 23:30:00|28.26|25.86|28.23|25.83|28.32|25.92|28.23|25.83|0
1718321700000|2024-06-13 23:35:00|28.26|25.86|28.32|25.92|28.32|25.92|28.24|25.84|0
1718322000000|2024-06-13 23:40:00|28.34|25.94|28.26|25.86|28.37|25.97|28.26|25.86|0
1718322300000|2024-06-13 23:45:00|28.23|25.83|28.17|25.77|28.31|25.91|28.14|25.74|0
1718322600000|2024-06-13 23:50:00|28.2|25.8|28.24|25.84|28.28|25.88|28.18|25.78|0
1718322900000|2024-06-13 23:55:00|28.22|25.82|28.22|25.82|28.25|25.85|28.16|25.76|0
1718323200000|2024-06-14 00:00:00|28.25|25.85|28.1|25.7|28.31|25.91|28.07|25.67|0
1718323500000|2024-06-14 00:05:00|28.09|25.69|28.25|25.85|28.25|25.85|28.09|25.69|0
1718323800000|2024-06-14 00:10:00|28.28|25.88|28.25|25.85|28.33|25.93|28.22|25.82|0
1718324100000|2024-06-14 00:15:00|28.17|25.97|28.17|25.97|28.23|26.03|28.09|25.89|0
1718324400000|2024-06-14 00:20:00|28.14|25.94|28.06|25.86|28.14|25.94|28.06|25.86|0
1718324700000|2024-06-14 00:25:00|28.07|25.87|28.08|25.88|28.08|25.88|28.03|25.83|0
1718325000000|2024-06-14 00:30:00|28.05|25.85|28.39|26.19|28.61|26.41|28.05|25.85|0
1718325300000|2024-06-14 00:35:00|28.42|26.22|28.39|26.19|28.42|26.22|28.39|26.19|0
1718325600000|2024-06-14 00:40:00|28.42|26.22|28.45|26.25|28.45|26.25|28.39|26.19|0
1718325900000|2024-06-14 00:45:00|28.42|26.22|28.44|26.24|28.5|26.3|28.4|26.2|0
1718326200000|2024-06-14 00:50:00|28.43|26.23|28.38|26.18|28.44|26.24|28.3|26.1|0
1718326500000|2024-06-14 00:55:00|28.36|26.16|28.47|26.27|28.47|26.27|28.36|26.16|0
1718326800000|2024-06-14 01:00:00|28.44|26.24|28.44|26.24|28.5|26.3|28.41|26.21|0
1718327100000|2024-06-14 01:05:00|28.41|26.21|28.41|26.21|28.47|26.27|28.38|26.18|0
1718327400000|2024-06-14 01:10:00|28.44|26.24|28.33|26.13|28.44|26.24|28.32|26.12|0
1718327700000|2024-06-14 01:15:00|28.32|26.12|28.38|26.18|28.41|26.21|28.32|26.12|0
1718328000000|2024-06-14 01:20:00|28.41|26.21|28.37|26.17|28.41|26.21|28.37|26.17|0
1718328300000|2024-06-14 01:25:00|28.35|26.15|28.31|26.11|28.37|26.17|28.29|26.09|0
1718328600000|2024-06-14 01:30:00|28.29|26.09|28.31|26.11|28.34|26.14|28.26|26.06|0
1718328900000|2024-06-14 01:35:00|28.3|26.1|28.34|26.14|28.37|26.17|28.25|26.05|0
1718329200000|2024-06-14 01:40:00|28.37|26.17|28.31|26.11|28.4|26.2|28.3|26.1|0
1718329500000|2024-06-14 01:45:00|28.34|26.14|28.22|26.02|28.37|26.17|28.22|26.02|0
1718329800000|2024-06-14 01:50:00|28.25|26.05|28.16|25.96|28.25|26.05|28.13|25.93|0
1718330100000|2024-06-14 01:55:00|28.13|25.93|28.16|25.96|28.19|25.99|28.13|25.93|0
1718330400000|2024-06-14 02:00:00|28.19|25.99|28.22|26.02|28.23|26.03|28.16|25.96|0
1718330700000|2024-06-14 02:05:00|28.25|26.05|28.21|26.01|28.27|26.07|28.19|25.99|0
1718331000000|2024-06-14 02:10:00|28.19|25.99|28.15|25.95|28.19|25.99|28.1|25.9|0
1718331300000|2024-06-14 02:15:00|28.18|25.98|28.21|26.01|28.21|26.01|28.13|25.93|0
1718331600000|2024-06-14 02:20:00|28.24|26.04|28.24|26.04|28.24|26.04|28.18|25.98|0
1718331900000|2024-06-14 02:25:00|28.27|26.07|28.15|25.95|28.27|26.07|28.15|25.95|0
1718332200000|2024-06-14 02:30:00|28.12|25.92|28.09|25.89|28.15|25.95|28.09|25.89|0
1718332500000|2024-06-14 02:35:00|28.12|25.92|28.12|25.92|28.12|25.92|28.09|25.89|0
1718332800000|2024-06-14 02:40:00|28.1|25.9|28.12|25.92|28.15|25.95|28.09|25.89|0
1718333100000|2024-06-14 02:45:00|28.09|25.89|28.06|25.86|28.09|25.89|28.03|25.83|0
1718333400000|2024-06-14 02:50:00|28.03|25.83|28.06|25.86|28.08|25.88|28.03|25.83|0
1718333700000|2024-06-14 02:55:00|28.08|25.88|28.05|25.85|28.08|25.88|28.03|25.83|0
1718334000000|2024-06-14 03:00:00|28.08|25.88|28.08|25.88|28.08|25.88|28.05|25.85|0
1718334300000|2024-06-14 03:05:00|28.07|25.87|28.05|25.85|28.08|25.88|28.02|25.82|0
1718334600000|2024-06-14 03:10:00|28.08|25.88|28.02|25.82|28.08|25.88|27.99|25.79|0
1718334900000|2024-06-14 03:15:00|28.01|25.81|28.02|25.82|28.02|25.82|27.99|25.79|0
1718335200000|2024-06-14 03:20:00|27.99|25.79|27.96|25.76|28.02|25.82|27.93|25.73|0
1718335500000|2024-06-14 03:25:00|27.94|25.74|27.99|25.79|27.99|25.79|27.93|25.73|0
1718335800000|2024-06-14 03:30:00|27.96|25.76|28.04|25.84|28.1|25.9|27.96|25.76|0
1718336100000|2024-06-14 03:35:00|28.07|25.87|27.98|25.78|28.07|25.87|27.95|25.75|0
1718336400000|2024-06-14 03:40:00|27.95|25.75|27.92|25.72|27.98|25.78|27.92|25.72|0
1718336700000|2024-06-14 03:45:00|27.95|25.75|27.95|25.75|27.95|25.75|27.92|25.72|0
1718337000000|2024-06-14 03:50:00|27.98|25.78|27.95|25.75|27.98|25.78|27.94|25.74|0
1718337300000|2024-06-14 03:55:00|27.92|25.72|27.95|25.75|27.95|25.75|27.92|25.72|0
1718337600000|2024-06-14 04:00:00|27.92|25.72|27.95|25.75|27.95|25.75|27.92|25.72|0
1718337900000|2024-06-14 04:05:00|27.97|25.77|28|25.8|28|25.8|27.97|25.77|0
1718338500000|2024-06-14 04:15:00|27.97|25.77|28.03|25.83|28.03|25.83|27.97|25.77|0
1718338800000|2024-06-14 04:20:00|28.06|25.86|28.06|25.86|28.09|25.89|28.06|25.86|0
1718339100000|2024-06-14 04:25:00|28.03|25.83|28.03|25.83|28.05|25.85|28.03|25.83|0
1718339400000|2024-06-14 04:30:00|28.04|25.84|28.17|25.97|28.17|25.97|28.04|25.84|0
1718339700000|2024-06-14 04:35:00|28.14|25.94|28.05|25.85|28.14|25.94|28.05|25.85|0
1718340000000|2024-06-14 04:40:00|28.02|25.82|28.08|25.88|28.08|25.88|27.99|25.79|0
1718340300000|2024-06-14 04:45:00|28.11|25.91|28.11|25.91|28.11|25.91|28.08|25.88|0
1718340600000|2024-06-14 04:50:00|28.08|25.88|28.08|25.88|28.11|25.91|28.08|25.88|0
1718340900000|2024-06-14 04:55:00|28.09|25.89|28.07|25.87|28.1|25.9|28.07|25.87|0
1718341200000|2024-06-14 05:00:00|28.04|25.84|27.99|25.79|28.07|25.87|27.99|25.79|0
1718341500000|2024-06-14 05:05:00|28.01|25.81|27.98|25.78|28.07|25.87|27.98|25.78|0
1718341800000|2024-06-14 05:10:00|27.95|25.75|28.1|25.9|28.13|25.93|27.95|25.75|0
1718342100000|2024-06-14 05:15:00|28.08|25.88|27.95|25.75|28.1|25.9|27.95|25.75|0
1718342400000|2024-06-14 05:20:00|27.92|25.72|28.01|25.81|28.01|25.81|27.92|25.72|0
1718342700000|2024-06-14 05:25:00|27.98|25.78|27.98|25.78|28.01|25.81|27.95|25.75|0
1718343000000|2024-06-14 05:30:00|27.95|25.75|27.92|25.72|27.95|25.75|27.89|25.69|0
1718343300000|2024-06-14 05:35:00|27.89|25.69|27.86|25.66|27.92|25.72|27.86|25.66|0
1718343600000|2024-06-14 05:40:00|27.89|25.69|27.89|25.69|27.94|25.74|27.84|25.64|0
1718343900000|2024-06-14 05:45:00|27.86|25.66|27.91|25.71|27.94|25.74|27.86|25.66|0
1718344200000|2024-06-14 05:50:00|27.94|25.74|27.85|25.65|27.97|25.77|27.85|25.65|0
1718344500000|2024-06-14 05:55:00|27.87|25.67|27.78|25.58|27.88|25.68|27.77|25.57|0
1718344800000|2024-06-14 06:00:00|27.77|25.57|27.94|25.74|27.97|25.77|27.77|25.57|0
1718345100000|2024-06-14 06:05:00|27.97|25.77|27.99|25.79|27.99|25.79|27.94|25.74|0
1718345400000|2024-06-14 06:10:00|27.98|25.78|27.93|25.73|27.99|25.79|27.91|25.71|0
1718345700000|2024-06-14 06:15:00|27.96|25.76|27.85|25.65|27.96|25.76|27.79|25.59|0
1718346000000|2024-06-14 06:20:00|27.87|25.67|27.73|25.53|27.89|25.69|27.7|25.5|0
1718346300000|2024-06-14 06:25:00|27.7|25.5|27.81|25.61|27.87|25.67|27.7|25.5|0
1718346600000|2024-06-14 06:30:00|27.84|25.64|28.04|25.84|28.6|26.4|27.81|25.61|0
1718346900000|2024-06-14 06:35:00|28.07|25.87|28.3|26.1|28.3|26.1|28.01|25.81|0
1718347200000|2024-06-14 06:40:00|28.36|26.16|28.4|26.2|28.42|26.22|28.27|26.07|0
1718347500000|2024-06-14 06:45:00|28.39|26.19|28.65|26.45|28.65|26.45|28.39|26.19|0
1718347800000|2024-06-14 06:50:00|28.68|26.48|28.59|26.39|28.77|26.57|28.56|26.36|0
1718348100000|2024-06-14 06:55:00|28.62|26.42|28.55|26.35|28.65|26.45|28.27|26.07|0
1718348400000|2024-06-14 07:00:00|28.49|26.29|28.52|26.32|28.58|26.38|28.4|26.2|0
1718348700000|2024-06-14 07:05:00|28.49|26.29|28.75|26.55|28.75|26.55|28.49|26.29|0
1718349000000|2024-06-14 07:10:00|28.72|26.52|29.14|26.94|29.14|26.94|28.66|26.46|0
1718349300000|2024-06-14 07:15:00|29.2|27|29.31|27.11|29.37|27.17|29.05|26.85|0
1718349600000|2024-06-14 07:20:00|29.28|27.08|29.04|26.84|29.28|27.08|28.89|26.69|0
1718349900000|2024-06-14 07:25:00|29.01|26.81|28.57|26.37|29.01|26.81|28.57|26.37|0
1718350200000|2024-06-14 07:30:00|28.54|26.34|28.42|26.22|28.6|26.4|28.36|26.16|0
1718350500000|2024-06-14 07:35:00|28.4|26.2|28.56|26.36|28.56|26.36|28.36|26.16|0
1718350800000|2024-06-14 07:40:00|28.59|26.39|28.59|26.39|28.71|26.51|28.5|26.3|0
1718351100000|2024-06-14 07:45:00|28.62|26.42|28.92|26.72|28.99|26.79|28.53|26.33|0
1718351400000|2024-06-14 07:50:00|28.95|26.75|28.79|26.59|28.95|26.75|28.68|26.48|0
1718351700000|2024-06-14 07:55:00|28.77|26.57|28.91|26.71|28.97|26.77|28.53|26.33|0
1718352000000|2024-06-14 08:00:00|28.88|26.68|29.27|27.07|29.3|27.1|28.64|26.44|0
1718352300000|2024-06-14 08:05:00|29.24|27.04|29.3|27.1|29.51|27.31|29.24|27.04|0
1718352600000|2024-06-14 08:10:00|29.33|27.13|28.97|26.77|29.39|27.19|28.91|26.71|0
1718352900000|2024-06-14 08:15:00|28.94|26.74|28.67|26.47|29.09|26.89|28.67|26.47|0
1718353200000|2024-06-14 08:20:00|28.73|26.53|29.54|27.34|29.57|27.37|28.71|26.51|0
1718353500000|2024-06-14 08:25:00|29.57|27.37|29.56|27.36|29.72|27.52|29.44|27.24|0
1718353800000|2024-06-14 08:30:00|29.53|27.33|29.5|27.3|29.62|27.42|29.23|27.03|0
1718354100000|2024-06-14 08:35:00|29.47|27.27|29.32|27.12|29.53|27.33|29.29|27.09|0
1718354400000|2024-06-14 08:40:00|29.29|27.09|29.41|27.21|29.5|27.3|29.2|27|0
1718354700000|2024-06-14 08:45:00|29.44|27.24|29.62|27.42|29.68|27.48|29.44|27.24|0
1718355000000|2024-06-14 08:50:00|29.59|27.39|29.71|27.51|29.77|27.57|29.47|27.27|0
1718355300000|2024-06-14 08:55:00|29.74|27.54|29.84|27.64|29.86|27.66|29.62|27.42|0
1718355600000|2024-06-14 09:00:00|29.83|27.63|29.67|27.47|29.89|27.69|29.61|27.41|0
1718355900000|2024-06-14 09:05:00|29.69|27.49|30.39|28.19|30.41|28.21|29.69|27.49|0
1718356200000|2024-06-14 09:10:00|30.38|28.18|30.38|28.18|30.5|28.3|30.25|28.05|0
1718356500000|2024-06-14 09:15:00|30.41|28.21|30.47|28.27|30.56|28.36|30.37|28.17|0
1718356800000|2024-06-14 09:20:00|30.44|28.24|30.31|28.11|30.44|28.24|30.16|27.96|0
1718357100000|2024-06-14 09:25:00|30.25|28.05|30.49|28.29|30.56|28.36|30.25|28.05|0
1718357400000|2024-06-14 09:30:00|30.53|28.33|30.9|28.7|30.92|28.72|30.49|28.29|0
1718357700000|2024-06-14 09:35:00|30.87|28.67|31.01|28.81|31.12|28.92|30.74|28.54|0
1718358000000|2024-06-14 09:40:00|31.06|28.86|31.4|29.2|31.4|29.2|31.06|28.86|0
1718358300000|2024-06-14 09:45:00|31.37|29.17|31.05|28.85|31.37|29.17|30.83|28.63|0
1718358600000|2024-06-14 09:50:00|31.08|28.88|31.4|29.2|31.46|29.26|30.52|28.32|0
1718358900000|2024-06-14 09:55:00|31.43|29.23|31.91|29.71|31.94|29.74|31.36|29.16|0
1718359200000|2024-06-14 10:00:00|31.94|29.74|33.9|31.7|33.94|31.74|31.84|29.64|0
1718359500000|2024-06-14 10:05:00|33.87|31.67|33.17|30.97|33.87|31.67|33.17|30.97|0
1718359800000|2024-06-14 10:10:00|33.23|31.03|33.92|31.28|33.99|31.35|33.03|30.65|0
1718360100000|2024-06-14 10:15:00|33.89|31.25|33.98|31.34|34.1|31.46|33.45|30.81|0
1718360400000|2024-06-14 10:20:00|33.95|31.31|34.1|31.46|34.42|31.78|33.72|31.08|0
1718360700000|2024-06-14 10:25:00|34.12|31.48|33.98|31.34|34.52|31.88|33.91|31.27|0
1718361000000|2024-06-14 10:30:00|33.95|31.31|33.64|31|33.95|31.31|33.54|30.9|0
1718361300000|2024-06-14 10:35:00|33.61|30.97|33.29|30.65|33.61|30.97|33.11|30.47|0
1718361600000|2024-06-14 10:40:00|33.24|30.6|32.68|30.04|33.24|30.6|32.45|29.81|0
1718361900000|2024-06-14 10:45:00|32.61|29.97|32.58|29.94|32.71|30.07|32.48|29.84|0
1718362200000|2024-06-14 10:50:00|32.59|29.95|32.54|29.9|32.64|30|32.48|29.84|0
1718362500000|2024-06-14 10:55:00|32.51|29.87|33.17|30.53|33.23|30.59|32.51|29.87|0
1718362800000|2024-06-14 11:00:00|33.13|30.49|33.5|30.86|33.67|31.03|32.97|30.33|0
1718363100000|2024-06-14 11:05:00|33.53|30.89|33.44|31.24|34.09|31.89|33.44|30.89|0
1718363400000|2024-06-14 11:10:00|33.38|31.18|33.04|30.84|33.41|31.21|32.88|30.68|0
1718363700000|2024-06-14 11:15:00|33.11|30.91|32.92|30.72|33.54|31.34|32.82|30.62|0
1718364000000|2024-06-14 11:20:00|32.89|30.69|32.23|30.03|32.92|30.72|32.19|29.99|0
1718364300000|2024-06-14 11:25:00|32.19|29.99|31.52|29.32|32.48|30.28|31.52|29.32|0
1718364600000|2024-06-14 11:30:00|31.55|29.35|31.2|29|31.62|29.42|31.13|28.93|0
1718364900000|2024-06-14 11:35:00|31.23|29.03|31.45|29.25|31.48|29.28|30.94|28.74|0
1718365200000|2024-06-14 11:40:00|31.48|29.28|31.45|29.25|31.58|29.38|31.28|29.08|0
1718365500000|2024-06-14 11:45:00|31.47|29.27|31.3|29.1|31.64|29.44|31.26|29.06|0
1718365800000|2024-06-14 11:50:00|31.32|29.12|31.35|29.15|31.58|29.38|31.32|29.12|0
1718366100000|2024-06-14 11:55:00|31.38|29.18|31.8|29.6|31.98|29.78|31.34|29.14|0
1718366400000|2024-06-14 12:00:00|31.73|29.53|31.8|29.6|31.93|29.73|31.67|29.47|0
1718366700000|2024-06-14 12:05:00|31.81|29.61|31.73|29.53|31.86|29.66|31.44|29.24|0
1718367000000|2024-06-14 12:10:00|31.75|29.55|32.36|30.16|32.59|30.39|31.47|29.27|0
1718367300000|2024-06-14 12:15:00|32.33|30.13|31.97|29.77|32.43|30.23|31.97|29.77|0
1718367600000|2024-06-14 12:20:00|31.94|29.74|31.49|29.29|32.03|29.83|31.49|29.29|0
1718367900000|2024-06-14 12:25:00|31.5|29.3|31.88|29.68|32.3|30.1|31.42|29.22|0
1718368200000|2024-06-14 12:30:00|31.93|29.73|31.99|29.79|32.22|30.02|31.58|29.38|0
1718368500000|2024-06-14 12:35:00|32.02|29.82|31.85|29.65|32.18|29.98|31.54|29.34|0
1718368800000|2024-06-14 12:40:00|31.83|29.63|31.86|29.66|32.09|29.89|31.73|29.53|0
1718369100000|2024-06-14 12:45:00|31.83|29.63|32.08|29.88|32.08|29.88|31.57|29.37|0
1718369400000|2024-06-14 12:50:00|32.05|29.85|32.15|29.95|32.21|30.01|31.92|29.72|0
1718369700000|2024-06-14 12:55:00|32.18|29.98|31.98|29.78|32.21|30.01|31.95|29.75|0
1718370000000|2024-06-14 13:00:00|32.01|29.81|32.17|29.97|32.24|30.04|31.98|29.78|0
1718370300000|2024-06-14 13:05:00|32.08|29.88|32.21|30.01|32.24|30.04|31.98|29.78|0
1718370600000|2024-06-14 13:10:00|32.24|30.04|32.14|29.94|32.27|30.07|31.98|29.78|0
1718370900000|2024-06-14 13:15:00|32.12|29.92|32.01|29.81|32.17|29.97|31.98|29.78|0
1718371200000|2024-06-14 13:20:00|31.98|29.78|31.85|29.65|31.98|29.78|31.53|29.33|0
1718371500000|2024-06-14 13:25:00|31.83|29.63|31.46|29.26|31.84|29.64|31.46|29.26|0
1718371800000|2024-06-14 13:30:00|31.43|29.23|30.85|28.65|31.71|29.51|30.82|28.62|0
1718372100000|2024-06-14 13:35:00|30.82|28.62|30.35|28.15|30.97|28.77|30.35|28.15|0
1718372400000|2024-06-14 13:40:00|30.32|28.12|30.59|28.39|30.75|28.55|30.26|28.06|0
1718372700000|2024-06-14 13:45:00|30.56|28.36|30.5|28.3|30.63|28.43|30.31|28.11|0
1718373000000|2024-06-14 13:50:00|30.56|28.36|30.62|28.42|30.87|28.67|30.47|28.27|0
1718373300000|2024-06-14 13:55:00|30.65|28.45|30.45|28.25|30.81|28.61|30.39|28.19|0
1718373600000|2024-06-14 14:00:00|31.2|29|31.6|29.4|31.73|29.53|30.73|28.53|0
1718373900000|2024-06-14 14:05:00|31.57|29.37|31.76|29.56|31.92|29.72|31.12|28.92|0
1718374200000|2024-06-14 14:10:00|31.79|29.59|31.95|29.75|32.37|30.17|31.36|29.16|0
1718374500000|2024-06-14 14:15:00|31.86|29.66|31.09|28.89|31.86|29.66|30.99|28.79|0
1718374800000|2024-06-14 14:20:00|31.15|28.95|30.58|28.38|31.25|29.05|30.58|28.38|0
1718375100000|2024-06-14 14:25:00|30.62|28.42|31.02|28.82|31.21|29.01|30.62|28.42|0
1718375400000|2024-06-14 14:30:00|31.05|28.85|31.56|29.36|31.82|29.62|30.98|28.78|0
1718375700000|2024-06-14 14:35:00|31.59|29.39|32.17|29.97|32.3|30.1|31.53|29.33|0
1718376000000|2024-06-14 14:40:00|32.24|30.04|32.93|30.73|33.23|31.03|31.85|29.65|0
1718376300000|2024-06-14 14:45:00|32.9|30.7|32.64|30.44|33.1|30.9|32.44|30.24|0
1718376600000|2024-06-14 14:50:00|32.67|30.47|31.61|29.41|32.85|30.65|31.59|29.39|0
1718376900000|2024-06-14 14:55:00|31.59|29.39|31.59|29.39|31.88|29.68|31.56|29.36|0
1718377200000|2024-06-14 15:00:00|31.62|29.42|31.59|29.39|32.01|29.81|31.37|29.17|0
1718377500000|2024-06-14 15:05:00|31.56|29.36|32.16|29.96|32.26|30.06|31.56|29.36|0
1718377800000|2024-06-14 15:10:00|32.13|29.93|32.08|29.88|32.15|29.95|31.37|29.17|0
1718378100000|2024-06-14 15:15:00|32.12|29.92|32.05|29.85|32.53|30.33|32.02|29.82|0
1718378400000|2024-06-14 15:20:00|32.08|29.88|32.34|30.14|32.37|30.17|31.76|29.56|0
1718378700000|2024-06-14 15:25:00|32.3|30.1|32.6|30.4|32.7|30.5|32.27|30.07|0
1718379000000|2024-06-14 15:30:00|32.57|30.37|32.51|30.31|32.6|30.4|32.19|29.99|0
1718379300000|2024-06-14 15:35:00|32.47|30.27|32.73|30.53|32.79|30.59|32.38|30.18|0
1718379600000|2024-06-14 15:40:00|32.76|30.56|33.14|30.94|33.21|31.01|32.66|30.46|0
1718379900000|2024-06-14 15:45:00|33.11|30.91|33.5|31.3|33.6|31.4|33.01|30.81|0
1718380200000|2024-06-14 15:50:00|33.57|31.37|33.04|30.84|33.84|31.64|33.01|30.81|0
1718380500000|2024-06-14 15:55:00|33.01|30.81|32.33|30.13|33.01|30.81|32.33|30.13|0
1718380800000|2024-06-14 16:00:00|32.36|30.16|32.52|30.32|32.74|30.54|32.36|30.16|0
1718381100000|2024-06-14 16:05:00|32.49|30.29|32.36|30.16|32.58|30.38|32.26|30.06|0
1718381400000|2024-06-14 16:10:00|32.32|30.12|32.03|29.83|32.32|30.12|31.78|29.58|0
1718381700000|2024-06-14 16:15:00|31.97|29.77|32.48|30.28|32.61|30.41|31.91|29.71|0
1718382000000|2024-06-14 16:20:00|32.45|30.25|32.32|30.12|32.45|30.25|32.16|29.96|0
1718382300000|2024-06-14 16:25:00|32.38|30.18|32.7|30.5|32.74|30.54|32.32|30.12|0
1718382600000|2024-06-14 16:30:00|32.74|30.54|32.6|30.4|32.93|30.73|32.6|30.4|0
1718382900000|2024-06-14 16:35:00|32.57|30.37|31.96|29.76|32.57|30.37|31.96|29.76|0
1718383200000|2024-06-14 16:40:00|31.99|29.79|31.93|29.73|32.34|30.14|31.93|29.73|0
1718383500000|2024-06-14 16:45:00|31.9|29.7|31.99|29.79|32.25|30.05|31.83|29.63|0
1718383800000|2024-06-14 16:50:00|31.96|29.76|32.15|29.95|32.28|30.08|31.7|29.5|0
1718384100000|2024-06-14 16:55:00|32.18|29.98|31.83|29.63|32.18|29.98|31.77|29.57|0
1718384400000|2024-06-14 17:00:00|31.8|29.6|31.92|29.72|31.95|29.75|31.61|29.41|0
1718384700000|2024-06-14 17:05:00|31.95|29.75|31.48|29.28|31.95|29.75|31.35|29.15|0
1718385000000|2024-06-14 17:10:00|31.45|29.25|31.35|29.15|31.64|29.44|31.32|29.12|0
1718385300000|2024-06-14 17:15:00|31.38|29.18|31.48|29.28|31.6|29.4|31.07|28.87|0
1718385600000|2024-06-14 17:20:00|31.41|29.21|31.57|29.37|31.66|29.46|31.07|28.87|0
1718385900000|2024-06-14 17:25:00|31.54|29.34|31.41|29.21|31.66|29.46|31.16|28.96|0
1718386200000|2024-06-14 17:30:00|31.47|29.27|31.19|28.99|31.5|29.3|31.16|28.96|0
1718386500000|2024-06-14 17:35:00|31.22|29.02|31.22|29.02|31.34|29.14|31.09|28.89|0
1718386800000|2024-06-14 17:40:00|31.25|29.05|31.56|29.36|31.75|29.55|31.22|29.02|0
1718387100000|2024-06-14 17:45:00|31.53|29.33|31.65|29.45|31.68|29.48|31.31|29.11|0
1718387400000|2024-06-14 17:50:00|31.62|29.42|31.49|29.29|31.78|29.58|31.37|29.17|0
1718387700000|2024-06-14 17:55:00|31.46|29.26|31.81|29.61|32.13|29.93|31.37|29.17|0
1718388000000|2024-06-14 18:00:00|31.84|29.64|31.95|29.75|32.41|30.21|31.81|29.61|0
1718388300000|2024-06-14 18:05:00|31.9|29.7|32.25|30.05|32.38|30.18|31.58|29.38|0
1718388600000|2024-06-14 18:10:00|32.19|29.99|32.25|30.05|32.28|30.08|31.96|29.76|0
1718388900000|2024-06-14 18:15:00|32.28|30.08|31.9|29.7|32.6|30.4|31.86|29.66|0
1718389200000|2024-06-14 18:20:00|31.83|29.63|31.52|29.32|32.02|29.82|31.45|29.25|0
1718389500000|2024-06-14 18:25:00|31.48|29.28|31.7|29.5|31.73|29.53|31.3|29.1|0
1718389800000|2024-06-14 18:30:00|31.67|29.47|31.76|29.56|31.92|29.72|31.64|29.44|0
1718390100000|2024-06-14 18:35:00|31.8|29.6|31.89|29.69|32.05|29.85|31.73|29.53|0
1718390400000|2024-06-14 18:40:00|31.91|29.71|31.82|29.62|32.33|30.13|31.79|29.59|0
1718390700000|2024-06-14 18:45:00|31.79|29.59|31.73|29.53|31.95|29.75|31.6|29.4|0
1718391000000|2024-06-14 18:50:00|31.76|29.56|31.16|28.96|31.76|29.56|31.13|28.93|0
1718391300000|2024-06-14 18:55:00|31.13|28.93|31.41|29.21|31.91|29.71|31.13|28.93|0
1718391600000|2024-06-14 19:00:00|31.47|29.27|31.16|28.96|31.69|29.49|31.13|28.93|0
1718391900000|2024-06-14 19:05:00|31.25|29.05|31.25|29.05|31.44|29.24|31.16|28.96|0
1718392200000|2024-06-14 19:10:00|31.28|29.08|31.47|29.27|31.59|29.39|31.22|29.02|0
1718392500000|2024-06-14 19:15:00|31.5|29.3|31.25|29.05|31.56|29.36|31.19|28.99|0
1718392800000|2024-06-14 19:20:00|31.28|29.08|31.09|28.89|31.4|29.2|31.03|28.83|0
1718393100000|2024-06-14 19:25:00|31.06|28.86|31.68|29.48|31.93|29.73|31.06|28.86|0
1718393400000|2024-06-14 19:30:00|31.74|29.54|31.77|29.57|31.99|29.79|31.69|29.49|0
1718393700000|2024-06-14 19:35:00|31.8|29.6|31.77|29.57|31.8|29.6|31.49|29.29|0
1718394000000|2024-06-14 19:40:00|31.8|29.6|31.29|29.09|31.83|29.63|30.86|28.66|0
1718394300000|2024-06-14 19:45:00|31.32|29.12|31.26|29.06|31.36|29.16|31.04|28.84|0
1718394600000|2024-06-14 19:50:00|31.2|29|31.26|29.06|31.35|29.15|31.14|28.94|0
1718394900000|2024-06-14 19:55:00|31.29|29.09|30.27|28.07|31.35|29.15|30.27|28.07|0
1718395200000|2024-06-14 20:00:00|30.39|28.19|30.45|28.25|30.48|28.28|30.3|28.1|0
1718395500000|2024-06-14 20:05:00|30.48|28.28|30.7|28.5|30.73|28.53|30.42|28.22|0
1718395800000|2024-06-14 20:10:00|30.73|28.53|30.66|28.46|30.76|28.56|30.57|28.37|0
1718583600000|2024-06-17 00:20:00|31.38|29.18|31.38|29.18|31.38|29.18|31.32|29.12|0
1718583900000|2024-06-17 00:25:00|31.4|29.2|31.28|29.08|31.41|29.21|31.28|29.08|0
1718584200000|2024-06-17 00:30:00|31.32|29.12|31.25|29.05|31.32|29.12|31.22|29.02|0
1718584500000|2024-06-17 00:35:00|31.22|29.02|31.34|29.14|31.34|29.14|31.19|28.99|0
1718584800000|2024-06-17 00:40:00|31.33|29.13|31.4|29.2|31.4|29.2|31.28|29.08|0
1718585100000|2024-06-17 00:45:00|31.37|29.17|31.37|29.17|31.43|29.23|31.36|29.16|0
1718585400000|2024-06-17 00:50:00|31.4|29.2|31.31|29.11|31.43|29.23|31.28|29.08|0
1718585700000|2024-06-17 00:55:00|31.37|29.17|31.46|29.26|31.46|29.26|31.34|29.14|0
1718586000000|2024-06-17 01:00:00|31.49|29.29|31.74|29.54|31.74|29.54|31.49|29.29|0
1718586300000|2024-06-17 01:05:00|31.71|29.51|31.71|29.51|31.8|29.6|31.67|29.47|0
1718586600000|2024-06-17 01:10:00|31.67|29.47|31.83|29.63|31.86|29.66|31.67|29.47|0
1718586900000|2024-06-17 01:15:00|31.86|29.66|31.77|29.57|31.89|29.69|31.77|29.57|0
1718587200000|2024-06-17 01:20:00|31.75|29.55|31.8|29.6|31.83|29.63|31.73|29.53|0
1718587500000|2024-06-17 01:25:00|31.83|29.63|31.81|29.61|31.83|29.63|31.76|29.56|0
1718587800000|2024-06-17 01:30:00|31.79|29.59|31.7|29.5|31.82|29.62|31.67|29.47|0
1718588100000|2024-06-17 01:35:00|31.67|29.47|31.63|29.43|31.7|29.5|31.57|29.37|0
1718588400000|2024-06-17 01:40:00|31.62|29.42|31.66|29.46|31.69|29.49|31.57|29.37|0
1718588700000|2024-06-17 01:45:00|31.63|29.43|31.57|29.37|31.63|29.43|31.54|29.34|0
1718589000000|2024-06-17 01:50:00|31.6|29.4|31.58|29.38|31.66|29.46|31.57|29.37|0
1718589300000|2024-06-17 01:55:00|31.6|29.4|31.53|29.33|31.61|29.41|31.47|29.27|0
1718589600000|2024-06-17 02:00:00|31.55|29.35|31.44|29.24|31.56|29.36|31.34|29.14|0
1718589900000|2024-06-17 02:05:00|31.42|29.22|31.5|29.3|31.5|29.3|31.37|29.17|0
1718590200000|2024-06-17 02:10:00|31.47|29.27|31.4|29.2|31.59|29.39|31.4|29.2|0
1718590500000|2024-06-17 02:15:00|31.42|29.22|31.46|29.26|31.49|29.29|31.37|29.17|0
1718590800000|2024-06-17 02:20:00|31.43|29.23|31.59|29.39|31.59|29.39|31.43|29.23|0
1718591100000|2024-06-17 02:25:00|31.55|29.35|31.68|29.48|31.71|29.51|31.55|29.35|0
1718591400000|2024-06-17 02:30:00|31.65|29.45|31.58|29.38|31.65|29.45|31.55|29.35|0
1718591700000|2024-06-17 02:35:00|31.57|29.37|31.42|29.22|31.58|29.38|31.41|29.21|0
1718592000000|2024-06-17 02:40:00|31.39|29.19|31.49|29.29|31.53|29.33|31.39|29.19|0
1718592300000|2024-06-17 02:45:00|31.47|29.27|31.51|29.31|31.53|29.33|31.45|29.25|0
1718592600000|2024-06-17 02:50:00|31.58|29.38|31.58|29.38|31.64|29.44|31.58|29.38|0
1718592900000|2024-06-17 02:55:00|31.54|29.34|31.64|29.44|31.7|29.5|31.54|29.34|0
1718593200000|2024-06-17 03:00:00|31.6|29.4|31.54|29.34|31.64|29.44|31.54|29.34|0
1718593500000|2024-06-17 03:05:00|31.57|29.37|31.51|29.31|31.57|29.37|31.48|29.28|0
1718593800000|2024-06-17 03:10:00|31.48|29.28|31.51|29.31|31.57|29.37|31.48|29.28|0
1718594100000|2024-06-17 03:15:00|31.49|29.29|31.44|29.24|31.51|29.31|31.44|29.24|0
1718594400000|2024-06-17 03:20:00|31.46|29.26|31.5|29.3|31.5|29.3|31.44|29.24|0
1718594700000|2024-06-17 03:25:00|31.47|29.27|31.47|29.27|31.5|29.3|31.44|29.24|0
1718595000000|2024-06-17 03:30:00|31.44|29.24|31.44|29.24|31.44|29.24|31.37|29.17|0
1718595300000|2024-06-17 03:35:00|31.47|29.27|31.47|29.27|31.5|29.3|31.43|29.23|0
1718595600000|2024-06-17 03:40:00|31.5|29.3|31.46|29.26|31.53|29.33|31.46|29.26|0
1718595900000|2024-06-17 03:45:00|31.43|29.23|31.4|29.2|31.43|29.23|31.34|29.14|0
1718596200000|2024-06-17 03:50:00|31.43|29.23|31.63|29.43|31.66|29.46|31.4|29.2|0
1718596500000|2024-06-17 03:55:00|31.66|29.46|31.63|29.43|31.66|29.46|31.6|29.4|0
1718596800000|2024-06-17 04:00:00|31.6|29.4|31.5|29.3|31.6|29.4|31.5|29.3|0
1718597100000|2024-06-17 04:05:00|31.53|29.33|31.56|29.36|31.56|29.36|31.47|29.27|0
1718597400000|2024-06-17 04:10:00|31.59|29.39|31.59|29.39|31.59|29.39|31.53|29.33|0
1718597700000|2024-06-17 04:15:00|31.56|29.36|31.56|29.36|31.62|29.42|31.56|29.36|0
1718598000000|2024-06-17 04:20:00|31.53|29.33|31.56|29.36|31.56|29.36|31.53|29.33|0
1718598300000|2024-06-17 04:25:00|31.61|29.41|31.62|29.42|31.65|29.45|31.59|29.39|0
1718598600000|2024-06-17 04:30:00|31.65|29.45|31.68|29.48|31.77|29.57|31.65|29.45|0
1718598900000|2024-06-17 04:35:00|31.7|29.5|31.68|29.48|31.71|29.51|31.65|29.45|0
1718599200000|2024-06-17 04:40:00|31.65|29.45|31.68|29.48|31.68|29.48|31.65|29.45|0
1718599500000|2024-06-17 04:45:00|31.67|29.47|31.67|29.47|31.67|29.47|31.67|29.47|0
1718599800000|2024-06-17 04:50:00|31.71|29.51|31.77|29.57|31.77|29.57|31.67|29.47|0
1718600100000|2024-06-17 04:55:00|31.8|29.6|31.8|29.6|31.83|29.63|31.77|29.57|0
1718600400000|2024-06-17 05:00:00|31.83|29.63|31.84|29.64|31.86|29.66|31.78|29.58|0
1718600700000|2024-06-17 05:05:00|31.86|29.66|31.79|29.59|31.89|29.69|31.79|29.59|0
1718601000000|2024-06-17 05:10:00|31.76|29.56|31.73|29.53|31.79|29.59|31.7|29.5|0
1718601300000|2024-06-17 05:15:00|31.71|29.51|31.66|29.46|31.71|29.51|31.6|29.4|0
1718601600000|2024-06-17 05:20:00|31.7|29.5|31.66|29.46|31.7|29.5|31.63|29.43|0
1718601900000|2024-06-17 05:25:00|31.63|29.43|31.6|29.4|31.66|29.46|31.6|29.4|0
1718602200000|2024-06-17 05:30:00|31.61|29.41|31.44|29.24|31.63|29.43|31.41|29.21|0
1718602500000|2024-06-17 05:35:00|31.47|29.27|31.35|29.15|31.47|29.27|31.28|29.08|0
1718602800000|2024-06-17 05:40:00|31.38|29.18|31.37|29.17|31.44|29.24|31.34|29.14|0
1718603100000|2024-06-17 05:45:00|31.34|29.14|31.4|29.2|31.4|29.2|31.28|29.08|0
1718603400000|2024-06-17 05:50:00|31.37|29.17|31.43|29.23|31.51|29.31|31.37|29.17|0
1718603700000|2024-06-17 05:55:00|31.46|29.26|31.4|29.2|31.56|29.36|31.4|29.2|0
1718604000000|2024-06-17 06:00:00|31.37|29.17|31.79|29.59|31.99|29.79|31.37|29.17|0
1718604300000|2024-06-17 06:05:00|31.8|29.6|31.99|29.79|32.06|29.86|31.71|29.51|0
1718604600000|2024-06-17 06:10:00|31.96|29.76|31.8|29.6|32.02|29.82|31.77|29.57|0
1718604900000|2024-06-17 06:15:00|31.77|29.57|31.89|29.69|31.96|29.76|31.71|29.51|0
1718605200000|2024-06-17 06:20:00|31.92|29.72|31.44|29.24|31.99|29.79|31.36|29.16|0
1718605500000|2024-06-17 06:25:00|31.42|29.22|31.5|29.3|31.58|29.38|31.39|29.19|0
1718605800000|2024-06-17 06:30:00|31.48|29.28|31.39|29.19|31.56|29.36|31.33|29.13|0
1718606100000|2024-06-17 06:35:00|31.36|29.16|31.05|28.85|31.43|29.23|31.05|28.85|0
1718606400000|2024-06-17 06:40:00|31.08|28.88|31.26|29.06|31.32|29.12|31.08|28.88|0
1718606700000|2024-06-17 06:45:00|31.31|29.11|31.26|29.06|31.34|29.14|31.14|28.94|0
1718607000000|2024-06-17 06:50:00|31.24|29.04|31.38|29.18|31.79|29.59|31.2|29|0
1718607300000|2024-06-17 06:55:00|31.36|29.16|31.47|29.27|31.47|29.27|31.3|29.1|0
1718607600000|2024-06-17 07:00:00|31.44|29.24|31.34|29.14|31.59|29.39|31.28|29.08|0
1718607900000|2024-06-17 07:05:00|31.31|29.11|31.12|28.92|31.34|29.14|31.06|28.86|0
1718608200000|2024-06-17 07:10:00|31.16|28.96|31.06|28.86|31.31|29.11|31.03|28.83|0
1718608500000|2024-06-17 07:15:00|31.08|28.88|30.85|28.65|31.15|28.95|30.82|28.62|0
1718608800000|2024-06-17 07:20:00|30.82|28.62|31|28.8|31.06|28.86|30.81|28.61|0
1718609100000|2024-06-17 07:25:00|31.04|28.84|31|28.8|31.18|28.98|30.93|28.73|0
1718609400000|2024-06-17 07:30:00|30.99|28.79|30.99|28.79|30.99|28.79|30.78|28.58|0
1718609700000|2024-06-17 07:35:00|31.02|28.82|31.28|29.08|31.33|29.13|30.98|28.78|0
1718610000000|2024-06-17 07:40:00|31.3|29.1|31.36|29.16|31.39|29.19|31.22|29.02|0
1718610300000|2024-06-17 07:45:00|31.39|29.19|31.23|29.03|31.39|29.19|31.17|28.97|0
1718610600000|2024-06-17 07:50:00|31.26|29.06|31.37|29.17|31.4|29.2|31.26|29.06|0
1718610900000|2024-06-17 07:55:00|31.36|29.16|31.31|29.11|31.45|29.25|31.29|29.09|0
1718611200000|2024-06-17 08:00:00|31.38|29.18|31.41|29.21|31.48|29.28|31.2|29|0
1718611500000|2024-06-17 08:05:00|31.38|29.18|31.07|28.87|31.51|29.31|31.01|28.81|0
1718611800000|2024-06-17 08:10:00|31.04|28.84|30.95|28.75|31.1|28.9|30.89|28.69|0
1718612100000|2024-06-17 08:15:00|30.98|28.78|30.82|28.62|31.04|28.84|30.79|28.59|0
1718612400000|2024-06-17 08:20:00|30.84|28.64|31.19|28.99|31.22|29.02|30.82|28.62|0
1718612700000|2024-06-17 08:25:00|31.25|29.05|31.47|29.27|31.5|29.3|31.19|28.99|0
1718613000000|2024-06-17 08:30:00|31.44|29.24|32.03|29.83|32.11|29.91|31.44|29.24|0
1718613300000|2024-06-17 08:35:00|32|29.8|32.06|29.86|32.12|29.92|31.9|29.7|0
1718613600000|2024-06-17 08:40:00|32.09|29.89|32.21|30.01|32.41|30.21|32.09|29.89|0
1718613900000|2024-06-17 08:45:00|32.25|30.05|32.09|29.89|32.37|30.17|32.02|29.82|0
1718614200000|2024-06-17 08:50:00|32.05|29.85|32.05|29.85|32.15|29.95|31.99|29.79|0
1718614500000|2024-06-17 08:55:00|32.04|29.84|32.08|29.88|32.15|29.95|32.02|29.82|0
1718614800000|2024-06-17 09:00:00|32.05|29.85|31.77|29.57|32.18|29.98|31.77|29.57|0
1718615100000|2024-06-17 09:05:00|31.89|29.69|32.14|29.94|32.24|30.04|31.8|29.6|0
1718615400000|2024-06-17 09:10:00|32.11|29.91|32.05|29.85|32.14|29.94|31.92|29.72|0
1718615700000|2024-06-17 09:15:00|32.08|29.88|32.04|29.84|32.11|29.91|31.98|29.78|0
1718616000000|2024-06-17 09:20:00|32.08|29.88|31.96|29.76|32.09|29.89|31.92|29.72|0
1718616300000|2024-06-17 09:25:00|31.95|29.75|31.93|29.73|32.01|29.81|31.82|29.62|0
1718616600000|2024-06-17 09:30:00|31.95|29.75|31.85|29.65|31.95|29.75|31.82|29.62|0
1718616900000|2024-06-17 09:35:00|31.88|29.68|31.91|29.71|31.99|29.79|31.82|29.62|0
1718617200000|2024-06-17 09:40:00|31.9|29.7|31.93|29.73|31.96|29.76|31.85|29.65|0
1718617500000|2024-06-17 09:45:00|31.94|29.74|31.91|29.71|31.97|29.77|31.85|29.65|0
1718617800000|2024-06-17 09:50:00|31.94|29.74|31.87|29.67|31.94|29.74|31.84|29.64|0
1718618100000|2024-06-17 09:55:00|31.86|29.66|31.94|29.74|31.97|29.77|31.78|29.58|0
1718618400000|2024-06-17 10:00:00|31.9|29.7|32.19|29.99|32.19|29.99|31.83|29.63|0
1718618700000|2024-06-17 10:05:00|32.22|30.02|32.34|30.14|32.41|30.21|32.19|29.99|0
1718619000000|2024-06-17 10:10:00|32.33|30.13|32.29|30.09|32.44|30.24|32.28|30.08|0
1718619300000|2024-06-17 10:15:00|32.31|30.11|32.63|30.43|32.63|30.43|32.28|30.08|0
1718619600000|2024-06-17 10:20:00|32.66|30.46|32.56|30.36|32.69|30.49|32.55|30.35|0
1718619900000|2024-06-17 10:25:00|32.53|30.33|32.66|30.46|32.66|30.46|32.5|30.3|0
1718620200000|2024-06-17 10:30:00|32.62|30.42|32.43|30.23|32.69|30.49|32.4|30.2|0
1718620500000|2024-06-17 10:35:00|32.45|30.25|32.43|30.23|32.46|30.26|32.27|30.07|0
1718620800000|2024-06-17 10:40:00|32.4|30.2|32.24|30.04|32.43|30.23|32.24|30.04|0
1718621100000|2024-06-17 10:45:00|32.27|30.07|32.23|30.03|32.3|30.1|32.11|29.91|0
1718621400000|2024-06-17 10:50:00|32.2|30|32.23|30.03|32.26|30.06|32.19|29.99|0
1718621700000|2024-06-17 10:55:00|32.26|30.06|32.1|29.9|32.36|30.16|32.1|29.9|0
1718622000000|2024-06-17 11:00:00|32.07|29.87|31.88|29.68|32.07|29.87|31.88|29.68|0
1718622300000|2024-06-17 11:05:00|31.87|29.67|31.91|29.71|31.91|29.71|31.83|29.63|0
1718622600000|2024-06-17 11:10:00|31.88|29.68|31.88|29.68|31.94|29.74|31.88|29.68|0
1718622900000|2024-06-17 11:15:00|31.91|29.71|31.81|29.61|31.91|29.71|31.81|29.61|0
1718623200000|2024-06-17 11:20:00|31.84|29.64|31.37|29.17|31.91|29.71|31.24|29.04|0
1718623500000|2024-06-17 11:25:00|31.38|29.18|31.18|28.98|31.4|29.2|31.12|28.92|0
1718623800000|2024-06-17 11:30:00|31.15|28.95|31.33|29.13|31.36|29.16|31.15|28.95|0
1718624100000|2024-06-17 11:35:00|31.35|29.15|31.21|29.01|31.52|29.32|31.21|29.01|0
1718624400000|2024-06-17 11:40:00|31.18|28.98|31.33|29.13|31.33|29.13|31.17|28.97|0
1718624700000|2024-06-17 11:45:00|31.3|29.1|31.31|29.11|31.36|29.16|31.17|28.97|0
1718625000000|2024-06-17 11:50:00|31.33|29.13|31.36|29.16|31.39|29.19|31.23|29.03|0
1718625300000|2024-06-17 11:55:00|31.39|29.19|31.29|29.09|31.39|29.19|31.23|29.03|0
1718625600000|2024-06-17 12:00:00|31.32|29.12|31.48|29.28|31.54|29.34|31.22|29.02|0
1718625900000|2024-06-17 12:05:00|31.45|29.25|31.1|28.9|31.48|29.28|31.04|28.84|0
1718626200000|2024-06-17 12:10:00|31.09|28.89|31.13|28.93|31.19|28.99|31.04|28.84|0
1718626500000|2024-06-17 12:15:00|31.19|28.99|31.32|29.12|31.41|29.21|31.12|28.92|0
1718626800000|2024-06-17 12:20:00|31.29|29.09|31.31|29.11|31.35|29.15|31.19|28.99|0
1718627100000|2024-06-17 12:25:00|31.28|29.08|31.48|29.28|31.48|29.28|31.22|29.02|0
1718627400000|2024-06-17 12:30:00|31.47|29.27|31.72|29.52|31.75|29.55|31.47|29.27|0
1718627700000|2024-06-17 12:35:00|31.69|29.49|32.06|29.86|32.09|29.89|31.69|29.49|0
1718628000000|2024-06-17 12:40:00|32.13|29.93|31.81|29.61|32.13|29.93|31.76|29.56|0
1718628300000|2024-06-17 12:45:00|31.84|29.64|31.9|29.7|31.9|29.7|31.59|29.39|0
1718628600000|2024-06-17 12:50:00|31.93|29.73|31.9|29.7|32.09|29.89|31.77|29.57|0
1718628900000|2024-06-17 12:55:00|31.87|29.67|31.77|29.57|32.02|29.82|31.71|29.51|0
1718629200000|2024-06-17 13:00:00|31.74|29.54|31.58|29.38|32.02|29.82|31.45|29.25|0
1718629500000|2024-06-17 13:05:00|31.61|29.41|31.54|29.34|31.61|29.41|31.45|29.25|0
1718629800000|2024-06-17 13:10:00|31.57|29.37|31.54|29.34|31.6|29.4|31.42|29.22|0
1718630100000|2024-06-17 13:15:00|31.53|29.33|31.57|29.37|31.63|29.43|31.45|29.25|0
1718630400000|2024-06-17 13:20:00|31.54|29.34|31.54|29.34|31.6|29.4|31.51|29.31|0
1718630700000|2024-06-17 13:25:00|31.57|29.37|31.63|29.43|31.66|29.46|31.54|29.34|0
1718631000000|2024-06-17 13:30:00|31.66|29.46|31.47|29.27|32.14|29.94|31.44|29.24|0
1718631300000|2024-06-17 13:35:00|31.44|29.24|31.58|29.38|31.59|29.39|31.34|29.14|0
1718631600000|2024-06-17 13:40:00|31.59|29.39|31.53|29.33|31.75|29.55|31.31|29.11|0
1718631900000|2024-06-17 13:45:00|31.5|29.3|32.19|29.99|32.22|30.02|31.15|28.95|0
1718632200000|2024-06-17 13:50:00|32.13|29.93|31.9|29.7|32.19|29.99|31.75|29.55|0
1718632500000|2024-06-17 13:55:00|31.87|29.67|31.65|29.45|32.16|29.96|31.43|29.23|0
1718632800000|2024-06-17 14:00:00|31.59|29.39|31.49|29.29|31.87|29.67|31.46|29.26|0
1718633100000|2024-06-17 14:05:00|31.52|29.32|31.05|28.85|31.55|29.35|31.05|28.85|0
1718633400000|2024-06-17 14:10:00|31.02|28.82|31.11|28.91|31.18|28.98|30.81|28.61|0
1718633700000|2024-06-17 14:15:00|31.14|28.94|30.77|28.57|31.14|28.94|30.65|28.45|0
1718634000000|2024-06-17 14:20:00|30.74|28.54|31.08|28.88|31.27|29.07|30.74|28.54|0
1718634300000|2024-06-17 14:25:00|31.14|28.94|31.36|29.16|31.61|29.41|31.11|28.91|0
1718634600000|2024-06-17 14:30:00|31.33|29.13|31.04|28.84|31.45|29.25|30.91|28.71|0
1718634900000|2024-06-17 14:35:00|31.08|28.88|30.97|28.77|31.08|28.88|30.77|28.57|0
1718635200000|2024-06-17 14:40:00|30.98|28.78|30.86|28.66|31.2|29|30.7|28.5|0
1718635500000|2024-06-17 14:45:00|30.83|28.63|30.92|28.72|30.92|28.72|30.7|28.5|0
1718635800000|2024-06-17 14:50:00|30.88|28.68|30.91|28.71|31.12|28.92|30.79|28.59|0
1718636100000|2024-06-17 14:55:00|30.9|28.7|30.73|28.53|31.42|29.22|30.48|28.28|0
1718636400000|2024-06-17 15:00:00|30.7|28.5|30.27|28.07|30.7|28.5|30.24|28.04|0
1718636700000|2024-06-17 15:05:00|30.24|28.04|30.03|27.83|30.28|28.08|29.94|27.74|0
1718637000000|2024-06-17 15:10:00|30|27.8|29.92|27.72|30.21|28.01|29.87|27.67|0
1718637300000|2024-06-17 15:15:00|29.9|27.7|29.63|27.43|29.9|27.7|29.58|27.38|0
1718637600000|2024-06-17 15:20:00|29.66|27.46|29.43|27.23|29.78|27.58|29.43|27.23|0
1718637900000|2024-06-17 15:25:00|29.46|27.26|29.63|27.43|29.75|27.55|29.46|27.26|0
1718638200000|2024-06-17 15:30:00|29.6|27.4|29.79|27.59|30.43|28.23|29.5|27.3|0
1718638500000|2024-06-17 15:35:00|29.76|27.56|29.85|27.65|29.97|27.77|29.73|27.53|0
1718638800000|2024-06-17 15:40:00|29.82|27.62|29.58|27.38|29.91|27.71|29.58|27.38|0
1718639100000|2024-06-17 15:45:00|29.61|27.41|29.76|27.56|29.91|27.71|29.46|27.26|0
1718639400000|2024-06-17 15:50:00|29.7|27.5|29.82|27.62|29.85|27.65|29.58|27.38|0
1718639700000|2024-06-17 15:55:00|29.85|27.65|29.72|27.52|29.96|27.76|29.64|27.44|0
1718640000000|2024-06-17 16:00:00|29.75|27.55|29.54|27.34|29.75|27.55|29.49|27.29|0
1718640300000|2024-06-17 16:05:00|29.52|27.32|29.51|27.31|29.63|27.43|29.46|27.26|0
1718640600000|2024-06-17 16:10:00|29.54|27.34|29.25|27.05|29.57|27.37|29.16|26.96|0
1718640900000|2024-06-17 16:15:00|29.19|26.99|29.1|26.9|29.25|27.05|29.07|26.87|0
1718641200000|2024-06-17 16:20:00|29.08|26.88|28.52|26.32|29.13|26.93|28.52|26.32|0
1718641500000|2024-06-17 16:25:00|28.49|26.29|27.72|25.52|28.66|26.46|27.7|25.5|0
1718641800000|2024-06-17 16:30:00|27.64|25.44|27.81|25.61|27.96|25.76|27.63|25.43|0
1718642100000|2024-06-17 16:35:00|27.83|25.63|27.86|25.66|27.94|25.74|27.66|25.46|0
1718642400000|2024-06-17 16:40:00|27.89|25.69|27.8|25.6|28|25.8|27.75|25.55|0
1718642700000|2024-06-17 16:45:00|27.77|25.57|27.26|25.06|27.8|25.6|27.24|25.04|0
1718643000000|2024-06-17 16:50:00|27.3|25.1|27.46|25.26|27.49|25.29|27.15|24.95|0
1718643300000|2024-06-17 16:55:00|27.49|25.29|27.71|25.51|27.71|25.51|27.44|25.24|0
1718643600000|2024-06-17 17:00:00|27.69|25.49|27.27|25.07|27.69|25.49|27.27|25.07|0
1718643900000|2024-06-17 17:05:00|27.28|25.08|27.43|25.23|27.52|25.32|27.28|25.08|0
1718644200000|2024-06-17 17:10:00|27.46|25.26|27.26|25.06|27.57|25.37|27.26|25.06|0
1718644500000|2024-06-17 17:15:00|27.29|25.09|28.18|25.98|28.22|26.02|26.58|24.38|0
1718644800000|2024-06-17 17:20:00|28.13|25.93|26.94|24.74|28.16|25.96|26.73|24.53|0
1718645100000|2024-06-17 17:25:00|26.97|24.77|26.94|24.74|27.1|24.9|26.75|24.55|0
1718645400000|2024-06-17 17:30:00|26.91|24.71|26.33|24.13|26.97|24.77|26.24|24.04|0
1718645700000|2024-06-17 17:35:00|26.32|24.12|26.03|23.83|26.32|24.12|25.95|23.75|0
1718646000000|2024-06-17 17:40:00|26|23.8|26.29|24.09|26.32|24.12|25.89|23.69|0
1718646300000|2024-06-17 17:45:00|26.28|24.08|26.24|24.04|26.29|24.09|26.1|23.9|0
1718646600000|2024-06-17 17:50:00|26.21|24.01|25.73|23.53|26.21|24.01|25.71|23.51|0
1718646900000|2024-06-17 17:55:00|25.71|23.51|25.81|23.61|26.02|23.82|25.68|23.48|0
1718647200000|2024-06-17 18:00:00|25.8|23.6|25.34|23.14|25.81|23.61|25.15|22.95|0
1718647500000|2024-06-17 18:05:00|25.32|23.12|24.91|22.71|25.32|23.12|24.86|22.66|0
1718647800000|2024-06-17 18:10:00|24.85|22.65|25.83|23.63|25.83|23.63|24.75|22.55|0
1718648100000|2024-06-17 18:15:00|25.73|23.53|26.6|24.4|26.81|24.61|25.58|23.38|0
1718648400000|2024-06-17 18:20:00|26.65|24.45|26.38|24.18|26.73|24.53|26.29|24.09|0
1718648700000|2024-06-17 18:25:00|26.36|24.16|26.15|23.95|26.54|24.34|25.99|23.79|0
1718649000000|2024-06-17 18:30:00|26.2|24|26.09|23.89|26.28|24.08|26.04|23.84|0
1718649300000|2024-06-17 18:35:00|26.12|23.92|26.22|24.02|26.3|24.1|26.09|23.89|0
1718649600000|2024-06-17 18:40:00|26.25|24.05|26.43|24.23|26.43|24.23|26.12|23.92|0
1718649900000|2024-06-17 18:45:00|26.4|24.2|26.84|24.64|27.34|25.14|26.35|24.15|0
1718650200000|2024-06-17 18:50:00|26.87|24.67|27.11|24.91|27.11|24.91|26.84|24.64|0
1718650500000|2024-06-17 18:55:00|27.08|24.88|26.87|24.67|27.22|25.02|26.84|24.64|0
1718650800000|2024-06-17 19:00:00|26.89|24.69|27.13|24.93|27.13|24.93|26.89|24.69|0
1718651100000|2024-06-17 19:05:00|27.17|24.97|26.89|24.69|27.19|24.99|26.89|24.69|0
1718651400000|2024-06-17 19:10:00|26.9|24.7|26.62|24.42|26.92|24.72|26.6|24.4|0
1718651700000|2024-06-17 19:15:00|26.65|24.45|26.3|24.1|26.78|24.58|26.23|24.03|0
1718652000000|2024-06-17 19:20:00|26.36|24.16|26.34|24.14|26.57|24.37|26.3|24.1|0
1718652300000|2024-06-17 19:25:00|26.3|24.1|26.33|24.13|26.49|24.29|26.25|24.05|0
1718652600000|2024-06-17 19:30:00|26.38|24.18|26.46|24.26|26.56|24.36|26.33|24.13|0
1718652900000|2024-06-17 19:35:00|26.48|24.28|26.69|24.49|26.77|24.57|26.48|24.28|0
1718653200000|2024-06-17 19:40:00|26.67|24.47|26.07|23.87|26.67|24.47|25.78|23.58|0
1718653500000|2024-06-17 19:45:00|26.13|23.93|26.2|24|26.55|24.35|26.07|23.87|0
1718653800000|2024-06-17 19:50:00|26.22|24.02|26.54|24.34|26.7|24.5|26.04|23.84|0
1718654100000|2024-06-17 19:55:00|26.62|24.42|26.73|24.53|26.94|24.74|26.54|24.34|0
1718654400000|2024-06-17 20:00:00|26.61|24.41|27.05|24.85|27.1|24.9|26.61|24.41|0
1718654700000|2024-06-17 20:05:00|27.02|24.82|26.99|24.79|27.06|24.86|26.94|24.74|0
1718655000000|2024-06-17 20:10:00|27.01|24.81|26.88|24.68|27.01|24.81|26.86|24.66|0
1718655300000|2024-06-17 20:15:00|26.93|24.53|26.73|24.33|26.93|24.53|26.71|24.31|0
1718655600000|2024-06-17 20:20:00|26.74|24.34|26.71|24.31|26.76|24.36|26.68|24.28|0
1718655900000|2024-06-17 20:25:00|26.7|24.3|26.7|24.3|26.74|24.34|26.68|24.28|0
1718656200000|2024-06-17 20:30:00|26.71|24.31|26.71|24.31|26.73|24.33|26.68|24.28|0
1718656500000|2024-06-17 20:35:00|26.73|24.33|26.76|24.36|26.79|24.39|26.73|24.33|0
1718656800000|2024-06-17 20:40:00|26.7|24.3|26.7|24.3|26.73|24.33|26.68|24.28|0
1718657100000|2024-06-17 20:45:00|26.76|24.36|26.81|24.41|26.82|24.42|26.76|24.36|0
1718657400000|2024-06-17 20:50:00|26.82|24.42|26.78|24.38|26.85|24.45|26.78|24.38|0
1718657700000|2024-06-17 20:55:00|26.79|24.39|26.74|24.34|26.79|24.39|26.7|24.3|0
1718658000000|2024-06-17 21:00:00|26.75|24.35|26.75|24.35|26.75|24.35|26.73|24.33|0
1718658300000|2024-06-17 21:05:00|26.74|24.34|26.72|24.32|26.75|24.35|26.72|24.32|0
1718658600000|2024-06-17 21:10:00|26.76|24.36|26.73|24.33|26.78|24.38|26.73|24.33|0
1718658900000|2024-06-17 21:15:00|26.74|24.34|26.71|24.31|26.75|24.35|26.71|24.31|0
1718659200000|2024-06-17 21:20:00|26.7|24.3|26.71|24.31|26.72|24.32|26.7|24.3|0
1718659500000|2024-06-17 21:25:00|26.7|24.3|26.72|24.32|26.72|24.32|26.7|24.3|0
1718659800000|2024-06-17 21:30:00|26.71|24.31|26.7|24.3|26.71|24.31|26.7|24.3|0
1718660100000|2024-06-17 21:35:00|26.71|24.31|26.72|24.32|26.72|24.32|26.71|24.31|0
1718660400000|2024-06-17 21:40:00|26.71|24.31|26.72|24.32|26.74|24.34|26.71|24.31|0
1718660700000|2024-06-17 21:45:00|26.74|24.34|26.73|24.33|26.74|24.34|26.73|24.33|0
1718661000000|2024-06-17 21:50:00|26.72|24.32|26.73|24.33|26.73|24.33|26.71|24.31|0
1718661300000|2024-06-17 21:55:00|26.72|24.32|26.7|24.3|26.72|24.32|26.68|24.28|0
1718661600000|2024-06-17 22:00:00|26.64|24.24|26.33|23.93|26.73|24.33|26.33|23.93|0
1718661900000|2024-06-17 22:05:00|26.32|23.92|26.17|23.77|26.32|23.92|26.15|23.75|0
1718662200000|2024-06-17 22:10:00|26.15|23.75|26.28|23.88|26.29|23.89|26.13|23.73|0
1718662500000|2024-06-17 22:15:00|26.26|23.86|26.14|23.74|26.28|23.88|26.09|23.69|0
1718662800000|2024-06-17 22:20:00|26.16|23.76|26.04|23.64|26.17|23.77|26.04|23.64|0
1718663100000|2024-06-17 22:25:00|26.01|23.61|26.14|23.74|26.14|23.74|26.01|23.61|0
1718663400000|2024-06-17 22:30:00|26.17|23.77|26.28|23.88|26.32|23.92|26.14|23.74|0
1718663700000|2024-06-17 22:35:00|26.27|23.87|26.33|23.93|26.33|23.93|26.23|23.83|0
1718664000000|2024-06-17 22:40:00|26.32|23.92|26.21|23.81|26.32|23.92|26.19|23.79|0
1718664300000|2024-06-17 22:45:00|26.2|23.8|26.26|23.86|26.27|23.87|26.16|23.76|0
1718664600000|2024-06-17 22:50:00|26.25|23.85|26.32|23.92|26.32|23.92|26.24|23.84|0
1718664900000|2024-06-17 22:55:00|26.29|23.89|26.26|23.86|26.29|23.89|26.26|23.86|0
1718665200000|2024-06-17 23:00:00|26.23|23.83|26.31|23.91|26.31|23.91|26.18|23.78|0
1718665500000|2024-06-17 23:05:00|26.37|23.97|26.36|23.96|26.39|23.99|26.31|23.91|0
1718665800000|2024-06-17 23:10:00|26.35|23.95|26.44|24.04|26.44|24.04|26.34|23.94|0
1718666100000|2024-06-17 23:15:00|26.43|24.03|26.43|24.03|26.49|24.09|26.41|24.01|0
1718666400000|2024-06-17 23:20:00|26.41|24.01|26.15|23.75|26.44|24.04|26.04|23.64|0
1718666700000|2024-06-17 23:25:00|26.14|23.74|26.17|23.77|26.23|23.83|26.14|23.74|0
1718667000000|2024-06-17 23:30:00|26.15|23.75|26.09|23.69|26.17|23.77|26.08|23.68|0
1718667300000|2024-06-17 23:35:00|26.11|23.71|26.08|23.68|26.11|23.71|26.04|23.64|0
1718667600000|2024-06-17 23:40:00|26.09|23.69|26.17|23.77|26.2|23.8|26.06|23.66|0
1718667900000|2024-06-17 23:45:00|26.13|23.73|26.11|23.71|26.19|23.79|26.09|23.69|0
1718668200000|2024-06-17 23:50:00|26.14|23.74|26.15|23.75|26.17|23.77|26.1|23.7|0
1718668500000|2024-06-17 23:55:00|26.14|23.74|26.14|23.74|26.14|23.74|26.06|23.66|0
1718668800000|2024-06-18 00:00:00|26.15|23.75|26.11|23.71|26.24|23.84|26.11|23.71|0
1718669100000|2024-06-18 00:05:00|26.16|23.76|26.24|23.84|26.24|23.84|26.11|23.71|0
1718669400000|2024-06-18 00:10:00|26.25|23.85|26.34|23.94|26.37|23.97|26.25|23.85|0
1718669700000|2024-06-18 00:15:00|26.24|24.04|26.29|24.09|26.36|24.16|26.16|23.96|0
1718670000000|2024-06-18 00:20:00|26.31|24.11|26.27|24.07|26.31|24.11|26.24|24.04|0
1718670300000|2024-06-18 00:25:00|26.24|24.04|26.32|24.12|26.32|24.12|26.19|23.99|0
1718670600000|2024-06-18 00:30:00|26.34|24.14|26.4|24.2|26.56|24.36|26.34|24.14|0
1718670900000|2024-06-18 00:35:00|26.38|24.18|26.47|24.27|26.58|24.38|26.37|24.17|0
1718671200000|2024-06-18 00:40:00|26.46|24.26|26.82|24.62|26.85|24.65|26.1|23.9|0
1718671500000|2024-06-18 00:45:00|26.85|24.65|27.04|24.84|27.07|24.87|26.82|24.62|0
1718671800000|2024-06-18 00:50:00|27.01|24.81|26.93|24.73|27.06|24.86|26.9|24.7|0
1718672100000|2024-06-18 00:55:00|26.94|24.74|27.09|24.89|27.09|24.89|26.94|24.74|0
1718672400000|2024-06-18 01:00:00|27.06|24.86|27.14|24.94|27.17|24.97|27.06|24.86|0
1718672700000|2024-06-18 01:05:00|27.11|24.91|27.33|25.13|27.36|25.16|27.09|24.89|0
1718673000000|2024-06-18 01:10:00|27.3|25.1|27.41|25.21|27.48|25.28|27.3|25.1|0
1718673300000|2024-06-18 01:15:00|27.38|25.18|27.35|25.15|27.45|25.25|27.33|25.13|0
1718673600000|2024-06-18 01:20:00|27.34|25.14|27.49|25.29|27.54|25.34|27.34|25.14|0
1718673900000|2024-06-18 01:25:00|27.52|25.32|27.32|25.12|27.52|25.32|27.27|25.07|0
1718674200000|2024-06-18 01:30:00|27.3|25.1|27.19|24.99|27.3|25.1|27.13|24.93|0
1718674500000|2024-06-18 01:35:00|27.17|24.97|27.25|25.05|27.29|25.09|27.17|24.97|0
1718674800000|2024-06-18 01:40:00|27.24|25.04|27.4|25.2|27.41|25.21|27.24|25.04|0
1718675100000|2024-06-18 01:45:00|27.37|25.17|27.45|25.25|27.45|25.25|27.29|25.09|0
1718675400000|2024-06-18 01:50:00|27.44|25.24|27.37|25.17|27.51|25.31|27.34|25.14|0
1718675700000|2024-06-18 01:55:00|27.4|25.2|27.53|25.33|27.67|25.47|27.37|25.17|0
1718676000000|2024-06-18 02:00:00|27.56|25.36|27.47|25.27|27.56|25.36|27.42|25.22|0
1718676300000|2024-06-18 02:05:00|27.46|25.26|27.31|25.11|27.47|25.27|27.28|25.08|0
1718676600000|2024-06-18 02:10:00|27.3|25.1|27.25|25.05|27.31|25.11|27.23|25.03|0
1718676900000|2024-06-18 02:15:00|27.24|25.04|27.24|25.04|27.33|25.13|27.22|25.02|0
1718677200000|2024-06-18 02:20:00|27.25|25.05|27.3|25.1|27.36|25.16|27.24|25.04|0
1718677500000|2024-06-18 02:25:00|27.28|25.08|27.29|25.09|27.3|25.1|27.22|25.02|0
1718677800000|2024-06-18 02:30:00|27.3|25.1|27.25|25.05|27.33|25.13|27.25|25.05|0
1718678100000|2024-06-18 02:35:00|27.22|25.02|27.25|25.05|27.33|25.13|27.22|25.02|0
1718678400000|2024-06-18 02:40:00|27.23|25.03|27.24|25.04|27.29|25.09|27.22|25.02|0
1718678700000|2024-06-18 02:45:00|27.27|25.07|27.38|25.18|27.38|25.18|27.27|25.07|0
1718679000000|2024-06-18 02:50:00|27.36|25.16|27.32|25.12|27.38|25.18|27.29|25.09|0
1718679300000|2024-06-18 02:55:00|27.34|25.14|27.21|25.01|27.35|25.15|27.18|24.98|0
1718679600000|2024-06-18 03:00:00|27.2|25|27.26|25.06|27.26|25.06|27.18|24.98|0
1718679900000|2024-06-18 03:05:00|27.25|25.05|27.14|24.94|27.25|25.05|27.14|24.94|0
1718680200000|2024-06-18 03:10:00|27.15|24.95|27.07|24.87|27.15|24.95|27.07|24.87|0
1718680500000|2024-06-18 03:15:00|27.09|24.89|27.04|24.84|27.1|24.9|27.02|24.82|0
1718680800000|2024-06-18 03:20:00|27.06|24.86|26.99|24.79|27.07|24.87|26.96|24.76|0
1718681100000|2024-06-18 03:25:00|26.97|24.77|27.04|24.84|27.04|24.84|26.96|24.76|0
1718681400000|2024-06-18 03:30:00|27.07|24.87|27.17|24.97|27.17|24.97|27.07|24.87|0
1718681700000|2024-06-18 03:35:00|27.15|24.95|27.17|24.97|27.23|25.03|27.15|24.95|0
1718682000000|2024-06-18 03:40:00|27.14|24.94|27.2|25|27.22|25.02|27.09|24.89|0
1718682300000|2024-06-18 03:45:00|27.17|24.97|27.22|25.02|27.25|25.05|27.17|24.97|0
1718682600000|2024-06-18 03:50:00|27.24|25.04|27.22|25.02|27.24|25.04|27.19|24.99|0
1718682900000|2024-06-18 03:55:00|27.19|24.99|27.19|24.99|27.19|24.99|27.16|24.96|0
1718683200000|2024-06-18 04:00:00|27.16|24.96|27.1|24.9|27.16|24.96|27.08|24.88|0
1718683500000|2024-06-18 04:05:00|27.08|24.88|27.11|24.91|27.14|24.94|27.08|24.88|0
1718683800000|2024-06-18 04:10:00|27.12|24.92|27.16|24.96|27.16|24.96|27.11|24.91|0
1718684100000|2024-06-18 04:15:00|27.15|24.95|27.21|25.01|27.21|25.01|27.15|24.95|0
1718684400000|2024-06-18 04:20:00|27.19|24.99|27.26|25.06|27.26|25.06|27.19|24.99|0
1718684700000|2024-06-18 04:25:00|27.28|25.08|27.29|25.09|27.32|25.12|27.26|25.06|0
1718685000000|2024-06-18 04:30:00|27.32|25.12|27.4|25.2|27.43|25.23|27.32|25.12|0
1718685300000|2024-06-18 04:35:00|27.38|25.18|27.31|25.11|27.4|25.2|27.31|25.11|0
1718685600000|2024-06-18 04:40:00|27.3|25.1|27.26|25.06|27.31|25.11|27.26|25.06|0
1718685900000|2024-06-18 04:45:00|27.27|25.07|27.31|25.11|27.31|25.11|27.24|25.04|0
1718686200000|2024-06-18 04:50:00|27.34|25.14|27.28|25.08|27.35|25.15|27.28|25.08|0
1718686500000|2024-06-18 04:55:00|27.25|25.05|27.32|25.12|27.36|25.16|27.25|25.05|0
1718686800000|2024-06-18 05:00:00|27.33|25.13|27.41|25.21|27.42|25.22|27.31|25.11|0
1718687100000|2024-06-18 05:05:00|27.39|25.19|27.3|25.1|27.39|25.19|27.26|25.06|0
1718687400000|2024-06-18 05:10:00|27.33|25.13|27.28|25.08|27.33|25.13|27.28|25.08|0
1718687700000|2024-06-18 05:15:00|27.25|25.05|27.25|25.05|27.3|25.1|27.22|25.02|0
1718688000000|2024-06-18 05:20:00|27.22|25.02|27.3|25.1|27.3|25.1|27.22|25.02|0
1718688300000|2024-06-18 05:25:00|27.29|25.09|27.15|24.95|27.3|25.1|27.14|24.94|0
1718688600000|2024-06-18 05:30:00|27.13|24.93|27.11|24.91|27.16|24.96|27.11|24.91|0
1718688900000|2024-06-18 05:35:00|27.08|24.88|27.13|24.93|27.13|24.93|27.02|24.82|0
1718689200000|2024-06-18 05:40:00|27.15|24.95|27.13|24.93|27.16|24.96|27.1|24.9|0
1718689500000|2024-06-18 05:45:00|27.16|24.96|27.07|24.87|27.24|25.04|27.07|24.87|0
1718689800000|2024-06-18 05:50:00|27.06|24.86|27.02|24.82|27.07|24.87|26.99|24.79|0
1718690100000|2024-06-18 05:55:00|26.99|24.79|26.96|24.76|27.02|24.82|26.94|24.74|0
1718690400000|2024-06-18 06:00:00|26.91|24.71|26.88|24.68|26.96|24.76|26.83|24.63|0
1718690700000|2024-06-18 06:05:00|26.91|24.71|26.91|24.71|26.99|24.79|26.88|24.68|0
1718691000000|2024-06-18 06:10:00|26.88|24.68|27.01|24.81|27.01|24.81|26.88|24.68|0
1718691300000|2024-06-18 06:15:00|27.04|24.84|26.9|24.7|27.04|24.84|26.88|24.68|0
1718691600000|2024-06-18 06:20:00|26.89|24.69|26.79|24.59|26.9|24.7|26.79|24.59|0
1718691900000|2024-06-18 06:25:00|26.82|24.62|27.03|24.83|27.06|24.86|26.79|24.59|0
1718692200000|2024-06-18 06:30:00|27.01|24.81|26.9|24.7|27.06|24.86|26.9|24.7|0
1718692500000|2024-06-18 06:35:00|26.92|24.72|26.94|24.74|26.94|24.74|26.82|24.62|0
1718692800000|2024-06-18 06:40:00|26.96|24.76|26.95|24.75|27|24.8|26.87|24.67|0
1718693100000|2024-06-18 06:45:00|26.92|24.72|27.03|24.83|27.08|24.88|26.92|24.72|0
1718693400000|2024-06-18 06:50:00|27.08|24.88|27.05|24.85|27.14|24.94|27.03|24.83|0
1718693700000|2024-06-18 06:55:00|27.08|24.88|26.97|24.77|27.11|24.91|26.89|24.69|0
1718694000000|2024-06-18 07:00:00|26.94|24.74|27.08|24.88|27.08|24.88|26.81|24.61|0
1718694300000|2024-06-18 07:05:00|27.06|24.86|26.71|24.51|27.16|24.96|26.68|24.48|0
1718694600000|2024-06-18 07:10:00|26.68|24.48|26.68|24.48|26.79|24.59|26.65|24.45|0
1718694900000|2024-06-18 07:15:00|26.67|24.47|26.84|24.64|27|24.8|26.63|24.43|0
1718695200000|2024-06-18 07:20:00|26.86|24.66|26.78|24.58|26.86|24.66|26.65|24.45|0
1718695500000|2024-06-18 07:25:00|26.76|24.56|26.9|24.7|26.97|24.77|26.76|24.56|0
1718695800000|2024-06-18 07:30:00|26.92|24.72|26.81|24.61|26.92|24.72|26.78|24.58|0
1718696100000|2024-06-18 07:35:00|26.83|24.63|26.7|24.5|26.91|24.71|26.64|24.44|0
1718696400000|2024-06-18 07:40:00|26.68|24.48|26.75|24.55|26.91|24.71|26.67|24.47|0
1718696700000|2024-06-18 07:45:00|26.78|24.58|26.85|24.65|26.86|24.66|26.7|24.5|0
1718697000000|2024-06-18 07:50:00|26.88|24.68|27.15|24.95|27.15|24.95|26.85|24.65|0
1718697300000|2024-06-18 07:55:00|27.12|24.92|27.2|25|27.23|25.03|27.04|24.84|0
1718697600000|2024-06-18 08:00:00|27.18|24.98|27.12|24.92|27.18|24.98|26.96|24.76|0
1718697900000|2024-06-18 08:05:00|27.09|24.89|26.93|24.73|27.17|24.97|26.9|24.7|0
1718698200000|2024-06-18 08:10:00|26.96|24.76|27.14|24.94|27.14|24.94|26.96|24.76|0
1718698500000|2024-06-18 08:15:00|27.13|24.93|27.14|24.94|27.24|25.04|27.04|24.84|0
1718698800000|2024-06-18 08:20:00|27.17|24.97|27.33|25.13|27.39|25.19|27.12|24.92|0
1718699100000|2024-06-18 08:25:00|27.36|25.16|27.33|25.13|27.39|25.19|27.24|25.04|0
1718699400000|2024-06-18 08:30:00|27.34|25.14|27.19|24.99|27.34|25.14|27.06|24.86|0
1718699700000|2024-06-18 08:35:00|27.23|25.03|27.55|25.35|27.64|25.44|26.9|24.7|0
1718700000000|2024-06-18 08:40:00|27.57|25.37|27.41|25.21|27.65|25.45|27.36|25.16|0
1718700300000|2024-06-18 08:45:00|27.44|25.24|27.41|25.21|27.48|25.28|27.33|25.13|0
1718700600000|2024-06-18 08:50:00|27.39|25.19|27.11|24.91|27.41|25.21|27.11|24.91|0
1718700900000|2024-06-18 08:55:00|27.14|24.94|27.37|25.17|27.41|25.21|27.11|24.91|0
1718701200000|2024-06-18 09:00:00|27.35|25.15|27.16|24.96|27.35|25.15|27.16|24.96|0
1718701500000|2024-06-18 09:05:00|27.14|24.94|27.12|24.92|27.19|24.99|27.03|24.83|0
1718701800000|2024-06-18 09:10:00|27.11|24.91|26.84|24.64|27.11|24.91|26.84|24.64|0
1718702100000|2024-06-18 09:15:00|26.86|24.66|27.04|24.84|27.1|24.9|26.78|24.58|0
1718702400000|2024-06-18 09:20:00|27.02|24.82|27.05|24.85|27.05|24.85|26.94|24.74|0
1718702700000|2024-06-18 09:25:00|27.06|24.86|27.26|25.06|27.29|25.09|27.02|24.82|0
1718703000000|2024-06-18 09:30:00|27.25|25.05|27.32|25.12|27.37|25.17|27.21|25.01|0
1718703300000|2024-06-18 09:35:00|27.34|25.14|27.23|25.03|27.37|25.17|27.18|24.98|0
1718703600000|2024-06-18 09:40:00|27.21|25.01|27.5|25.3|27.5|25.3|27.06|24.86|0
1718703900000|2024-06-18 09:45:00|27.48|25.28|27.39|25.19|27.5|25.3|27.39|25.19|0
1718704200000|2024-06-18 09:50:00|27.41|25.21|27.41|25.21|27.47|25.27|27.25|25.05|0
1718704500000|2024-06-18 09:55:00|27.38|25.18|27.42|25.22|27.49|25.29|27.33|25.13|0
1718704800000|2024-06-18 10:00:00|27.41|25.21|27.57|25.37|27.57|25.37|27.41|25.21|0
1718705100000|2024-06-18 10:05:00|27.56|25.36|27.57|25.37|27.57|25.37|27.49|25.29|0
1718705400000|2024-06-18 10:10:00|27.6|25.4|27.51|25.31|27.79|25.59|27.49|25.29|0
1718705700000|2024-06-18 10:15:00|27.55|25.35|27.51|25.31|27.58|25.38|27.43|25.23|0
1718706000000|2024-06-18 10:20:00|27.5|25.3|27.37|25.17|27.54|25.34|27.35|25.15|0
1718706300000|2024-06-18 10:25:00|27.4|25.2|27.24|25.04|27.4|25.2|27.2|25|0
1718706600000|2024-06-18 10:30:00|27.25|25.05|27.36|25.16|27.37|25.17|27.13|24.93|0
1718706900000|2024-06-18 10:35:00|27.37|25.17|27.4|25.2|27.42|25.22|27.26|25.06|0
1718707200000|2024-06-18 10:40:00|27.41|25.21|27.42|25.22|27.48|25.28|27.34|25.14|0
1718707500000|2024-06-18 10:45:00|27.39|25.19|27.42|25.22|27.53|25.33|27.34|25.14|0
1718707800000|2024-06-18 10:50:00|27.45|25.25|27.64|25.44|27.64|25.44|27.45|25.25|0
1718708100000|2024-06-18 10:55:00|27.61|25.41|27.65|25.45|27.72|25.52|27.61|25.41|0
1718708400000|2024-06-18 11:00:00|27.66|25.46|27.66|25.46|27.69|25.49|27.61|25.41|0
1718708700000|2024-06-18 11:05:00|27.69|25.49|27.66|25.46|27.69|25.49|27.6|25.4|0
1718709000000|2024-06-18 11:10:00|27.69|25.49|27.66|25.46|27.78|25.58|27.63|25.43|0
1718709300000|2024-06-18 11:15:00|27.68|25.48|27.74|25.54|27.79|25.59|27.63|25.43|0
1718709600000|2024-06-18 11:20:00|27.71|25.51|27.68|25.48|27.79|25.59|27.65|25.45|0
1718709900000|2024-06-18 11:25:00|27.67|25.47|27.65|25.45|27.72|25.52|27.65|25.45|0
1718710200000|2024-06-18 11:30:00|27.68|25.48|27.65|25.45|27.69|25.49|27.65|25.45|0
1718710500000|2024-06-18 11:35:00|27.66|25.46|27.73|25.53|27.73|25.53|27.65|25.45|0
1718710800000|2024-06-18 11:40:00|27.7|25.5|27.67|25.47|27.79|25.59|27.67|25.47|0
1718711100000|2024-06-18 11:45:00|27.7|25.5|27.62|25.42|27.7|25.5|27.54|25.34|0
1718711400000|2024-06-18 11:50:00|27.65|25.45|27.64|25.44|27.7|25.5|27.62|25.42|0
1718711700000|2024-06-18 11:55:00|27.62|25.42|27.64|25.44|27.7|25.5|27.61|25.41|0
1718712000000|2024-06-18 12:00:00|27.61|25.41|27.61|25.41|27.67|25.47|27.61|25.41|0
1718712300000|2024-06-18 12:05:00|27.5|25.3|27.42|25.22|27.5|25.3|27.34|25.14|0
1718712600000|2024-06-18 12:10:00|27.39|25.19|27.58|25.38|27.58|25.38|27.39|25.19|0
1718712900000|2024-06-18 12:15:00|27.56|25.36|27.47|25.27|27.56|25.36|27.47|25.27|0
1718713200000|2024-06-18 12:20:00|27.39|25.19|27.23|25.03|27.5|25.3|27.23|25.03|0
1718713500000|2024-06-18 12:25:00|27.25|25.05|27.43|25.23|27.43|25.23|27.25|25.05|0
1718713800000|2024-06-18 12:30:00|27.05|24.85|27.55|25.35|27.88|25.68|26.87|24.67|0
1718714100000|2024-06-18 12:35:00|27.62|25.42|27.6|25.4|27.71|25.51|27.44|25.24|0
1718714400000|2024-06-18 12:40:00|27.57|25.37|27.83|25.63|27.92|25.72|27.57|25.37|0
1718714700000|2024-06-18 12:45:00|27.82|25.62|27.65|25.45|27.89|25.69|27.57|25.37|0
1718715000000|2024-06-18 12:50:00|27.68|25.48|27.65|25.45|27.79|25.59|27.61|25.41|0
1718715300000|2024-06-18 12:55:00|27.71|25.51|27.68|25.48|27.73|25.53|27.6|25.4|0
1718715600000|2024-06-18 13:00:00|27.65|25.45|27.95|25.75|27.98|25.78|27.65|25.45|0
1718715900000|2024-06-18 13:05:00|27.92|25.72|27.89|25.69|27.92|25.72|27.78|25.58|0
1718716200000|2024-06-18 13:10:00|27.87|25.67|27.7|25.5|28|25.8|27.67|25.47|0
1718716500000|2024-06-18 13:15:00|27.75|25.55|27.49|25.29|27.77|25.57|27.42|25.22|0
1718716800000|2024-06-18 13:20:00|27.48|25.28|27.42|25.22|27.49|25.29|27.34|25.14|0
1718717100000|2024-06-18 13:25:00|27.45|25.25|27.37|25.17|27.53|25.33|27.31|25.11|0
1718717400000|2024-06-18 13:30:00|27.42|25.22|25.98|23.78|27.45|25.25|25.98|23.78|0
1718717700000|2024-06-18 13:35:00|25.95|23.75|26.6|24.4|26.71|24.51|25.74|23.54|0
1718718000000|2024-06-18 13:40:00|26.57|24.37|26.62|24.42|26.76|24.56|26.23|24.03|0
1718718300000|2024-06-18 13:45:00|26.57|24.37|26.89|24.69|26.89|24.69|26.54|24.34|0
1718718600000|2024-06-18 13:50:00|26.86|24.66|26.59|24.39|26.91|24.71|26.52|24.32|0
1718718900000|2024-06-18 13:55:00|26.65|24.45|26.94|24.74|26.99|24.79|26.38|24.18|0
1718719200000|2024-06-18 14:00:00|26.95|24.75|26.59|24.39|27.02|24.82|26.55|24.35|0
1718719500000|2024-06-18 14:05:00|26.4|24.2|26.46|24.26|26.46|24.26|26.4|24.2|0
1718719800000|2024-06-18 14:10:00|26.48|24.28|26.74|24.54|26.74|24.54|26.35|24.15|0
1718720100000|2024-06-18 14:15:00|26.71|24.51|26.95|24.75|26.95|24.75|26.63|24.43|0
1718720400000|2024-06-18 14:20:00|26.9|24.7|27.25|25.05|27.25|25.05|26.9|24.7|0
1718720700000|2024-06-18 14:25:00|27.27|25.07|26.92|24.72|27.38|25.18|26.89|24.69|0
1718721000000|2024-06-18 14:30:00|27.16|24.96|26.65|24.45|27.16|24.96|26.55|24.35|0
1718721300000|2024-06-18 14:35:00|26.68|24.48|26.84|24.64|26.95|24.75|26.6|24.4|0
1718721600000|2024-06-18 14:40:00|26.81|24.61|27.21|25.01|27.27|25.07|26.76|24.56|0
1718721900000|2024-06-18 14:45:00|27.27|25.07|27.36|25.16|27.79|25.59|27.2|25|0
1718722200000|2024-06-18 14:50:00|27.4|25.2|27.58|25.38|27.69|25.49|27.31|25.11|0
1718722500000|2024-06-18 14:55:00|27.6|25.4|27.54|25.34|27.71|25.51|27.36|25.16|0
1718722800000|2024-06-18 15:00:00|27.52|25.32|27.71|25.51|27.71|25.51|27.27|25.07|0
1718723100000|2024-06-18 15:05:00|27.73|25.53|27.71|25.51|27.84|25.64|27.6|25.4|0
1718723400000|2024-06-18 15:10:00|27.73|25.53|27.81|25.61|27.95|25.75|27.62|25.42|0
1718723700000|2024-06-18 15:15:00|27.79|25.59|27.7|25.5|27.79|25.59|27.57|25.37|0
1718724000000|2024-06-18 15:20:00|27.73|25.53|27.54|25.34|27.76|25.56|27.51|25.31|0
1718724300000|2024-06-18 15:25:00|27.56|25.36|27.59|25.39|27.73|25.53|27.51|25.31|0
1718724600000|2024-06-18 15:30:00|27.62|25.42|27.53|25.33|27.7|25.5|27.51|25.31|0
1718724900000|2024-06-18 15:35:00|27.56|25.36|27.34|25.14|27.61|25.41|27.29|25.09|0
1718725200000|2024-06-18 15:40:00|27.31|25.11|27.07|24.87|27.31|25.11|27.07|24.87|0
1718725500000|2024-06-18 15:45:00|27.04|24.84|26.91|24.71|27.04|24.84|26.91|24.71|0
1718725800000|2024-06-18 15:50:00|26.93|24.73|27.04|24.84|27.12|24.92|26.88|24.68|0
1718726100000|2024-06-18 15:55:00|27.07|24.87|26.8|24.6|27.15|24.95|26.77|24.57|0
1718726400000|2024-06-18 16:00:00|26.82|24.62|26.66|24.46|26.82|24.62|26.64|24.44|0
1718726700000|2024-06-18 16:05:00|26.64|24.44|26.58|24.38|26.69|24.49|26.5|24.3|0
1718727000000|2024-06-18 16:10:00|26.56|24.36|26.87|24.67|26.93|24.73|26.56|24.36|0
1718727300000|2024-06-18 16:15:00|26.9|24.7|27.09|24.89|27.14|24.94|26.79|24.59|0
1718727600000|2024-06-18 16:20:00|27.06|24.86|26.98|24.78|27.14|24.94|26.95|24.75|0
1718727900000|2024-06-18 16:25:00|27|24.8|27.27|25.07|27.27|25.07|26.9|24.7|0
1718728200000|2024-06-18 16:30:00|27.24|25.04|27.16|24.96|27.41|25.21|27.16|24.96|0
1718728500000|2024-06-18 16:35:00|27.19|24.99|27.16|24.96|27.27|25.07|27.08|24.88|0
1718728800000|2024-06-18 16:40:00|27.19|24.99|27.05|24.85|27.21|25.01|26.92|24.72|0
1718729100000|2024-06-18 16:45:00|27.08|24.88|27.24|25.04|27.24|25.04|27.08|24.88|0
1718729400000|2024-06-18 16:50:00|27.21|25.01|26.94|24.74|27.21|25.01|26.91|24.71|0
1718729700000|2024-06-18 16:55:00|26.97|24.77|26.75|24.55|26.97|24.77|26.65|24.45|0
1718730000000|2024-06-18 17:00:00|26.78|24.58|26.88|24.68|27.1|24.9|26.72|24.52|0
1718730300000|2024-06-18 17:05:00|26.91|24.71|26.72|24.52|27.12|24.92|26.7|24.5|0
1718730600000|2024-06-18 17:10:00|26.75|24.55|26.72|24.52|26.91|24.71|26.69|24.49|0
1718730900000|2024-06-18 17:15:00|26.75|24.55|26.67|24.47|26.88|24.68|26.64|24.44|0
1718731200000|2024-06-18 17:20:00|26.64|24.44|26.53|24.33|26.75|24.55|26.37|24.17|0
1718731500000|2024-06-18 17:25:00|26.56|24.36|26.5|24.3|26.69|24.49|26.45|24.25|0
1718731800000|2024-06-18 17:30:00|26.53|24.33|26.56|24.36|26.72|24.52|26.5|24.3|0
1718732100000|2024-06-18 17:35:00|26.55|24.35|26.45|24.25|26.55|24.35|26.21|24.01|0
1718732400000|2024-06-18 17:40:00|26.42|24.22|26.37|24.17|26.47|24.27|26.32|24.12|0
1718732700000|2024-06-18 17:45:00|26.34|24.14|26.03|23.83|26.34|24.14|26|23.8|0
1718733000000|2024-06-18 17:50:00|26|23.8|26.26|24.06|26.29|24.09|25.92|23.72|0
1718733300000|2024-06-18 17:55:00|26.23|24.03|26.47|24.27|26.47|24.27|26.21|24.01|0
1718733600000|2024-06-18 18:00:00|26.44|24.24|27.08|24.88|27.51|25.31|26.41|24.21|0
1718733900000|2024-06-18 18:05:00|27.05|24.85|26.7|24.5|27.1|24.9|26.62|24.42|0
1718734200000|2024-06-18 18:10:00|26.73|24.53|26.75|24.55|26.78|24.58|26.44|24.24|0
1718734500000|2024-06-18 18:15:00|26.7|24.5|26.86|24.66|26.94|24.74|26.7|24.5|0
1718734800000|2024-06-18 18:20:00|26.89|24.69|27.04|24.84|27.07|24.87|26.75|24.55|0
1718735100000|2024-06-18 18:25:00|27.02|24.82|26.83|24.63|27.18|24.98|26.62|24.42|0
1718735400000|2024-06-18 18:30:00|26.86|24.66|26.75|24.55|26.88|24.68|26.67|24.47|0
1718735700000|2024-06-18 18:35:00|26.77|24.57|26.91|24.71|27.04|24.84|26.77|24.57|0
1718736000000|2024-06-18 18:40:00|26.88|24.68|26.88|24.68|26.99|24.79|26.66|24.46|0
1718736300000|2024-06-18 18:45:00|26.85|24.65|26.84|24.64|26.88|24.68|26.72|24.52|0
1718736600000|2024-06-18 18:50:00|26.85|24.65|26.74|24.54|26.85|24.65|26.63|24.43|0
1718736900000|2024-06-18 18:55:00|26.71|24.51|26.5|24.3|26.82|24.62|26.5|24.3|0
1718737200000|2024-06-18 19:00:00|26.55|24.35|26.95|24.75|27|24.8|26.47|24.27|0
1718737500000|2024-06-18 19:05:00|26.98|24.78|27.03|24.83|27.16|24.96|26.82|24.62|0
1718737800000|2024-06-18 19:10:00|26.98|24.78|26.89|24.69|27.16|24.96|26.79|24.59|0
1718738100000|2024-06-18 19:15:00|26.87|24.67|26.79|24.59|26.89|24.69|26.68|24.48|0
1718738400000|2024-06-18 19:20:00|26.76|24.56|26.65|24.45|26.76|24.56|26.6|24.4|0
1718738700000|2024-06-18 19:25:00|26.68|24.48|26.6|24.4|26.73|24.53|26.44|24.24|0
1718739000000|2024-06-18 19:30:00|26.62|24.42|26.46|24.26|26.78|24.58|26.44|24.24|0
1718739300000|2024-06-18 19:35:00|26.44|24.24|26.38|24.18|26.49|24.29|26.33|24.13|0
1718739600000|2024-06-18 19:40:00|26.41|24.21|26.54|24.34|26.57|24.37|26.28|24.08|0
1718739900000|2024-06-18 19:45:00|26.51|24.31|26.78|24.58|26.78|24.58|26.41|24.21|0
1718740200000|2024-06-18 19:50:00|26.62|24.42|26.04|23.84|26.62|24.42|25.99|23.79|0
1718740500000|2024-06-18 19:55:00|26.25|24.05|26.52|24.32|26.94|24.74|25.96|23.76|0
1718740800000|2024-06-18 20:00:00|26.5|24.3|26.63|24.43|26.81|24.61|26.39|24.19|0
1718741100000|2024-06-18 20:05:00|26.6|24.4|26.41|24.21|26.7|24.5|26.41|24.21|0
1718741400000|2024-06-18 20:10:00|26.44|24.24|26.33|24.13|26.47|24.27|26.28|24.08|0
1718741700000|2024-06-18 20:15:00|26.43|24.03|26.54|24.14|26.56|24.16|26.41|24.01|0
1718742000000|2024-06-18 20:20:00|26.51|24.11|26.48|24.08|26.54|24.14|26.48|24.08|0
1718742300000|2024-06-18 20:25:00|26.46|24.06|26.46|24.06|26.48|24.08|26.43|24.03|0
1718742600000|2024-06-18 20:30:00|26.43|24.03|26.48|24.08|26.48|24.08|26.42|24.02|0
1718742900000|2024-06-18 20:35:00|26.45|24.05|26.48|24.08|26.51|24.11|26.45|24.05|0
1718743200000|2024-06-18 20:40:00|26.5|24.1|26.5|24.1|26.53|24.13|26.48|24.08|0
1718743500000|2024-06-18 20:45:00|26.49|24.09|26.53|24.13|26.55|24.15|26.48|24.08|0
1718743800000|2024-06-18 20:50:00|26.51|24.11|26.5|24.1|26.53|24.13|26.45|24.05|0
1718744100000|2024-06-18 20:55:00|26.53|24.13|26.47|24.07|26.53|24.13|26.43|24.03|0
1718744400000|2024-06-18 21:00:00|26.48|24.08|26.47|24.07|26.49|24.09|26.47|24.07|0
1718744700000|2024-06-18 21:05:00|26.43|24.03|26.46|24.06|26.46|24.06|26.43|24.03|0
1718745000000|2024-06-18 21:10:00|26.45|24.05|26.46|24.06|26.48|24.08|26.45|24.05|0
1718745300000|2024-06-18 21:15:00|26.48|24.08|26.48|24.08|26.48|24.08|26.48|24.08|0
1718745600000|2024-06-18 21:20:00|26.5|24.1|26.51|24.11|26.52|24.12|26.49|24.09|0
1718745900000|2024-06-18 21:25:00|26.5|24.1|26.52|24.12|26.54|24.14|26.5|24.1|0
1718746200000|2024-06-18 21:30:00|26.5|24.1|26.54|24.14|26.54|24.14|26.5|24.1|0
1718746500000|2024-06-18 21:35:00|26.53|24.13|26.53|24.13|26.54|24.14|26.49|24.09|0
1718746800000|2024-06-18 21:40:00|26.52|24.12|26.47|24.07|26.52|24.12|26.47|24.07|0
1718747400000|2024-06-18 21:50:00|26.5|24.1|26.49|24.09|26.52|24.12|26.49|24.09|0
1718747700000|2024-06-18 21:55:00|26.47|24.07|26.48|24.08|26.51|24.11|26.47|24.07|0
1718748000000|2024-06-18 22:00:00|26.47|24.07|26.33|23.93|26.6|24.2|26.28|23.88|0
1718748300000|2024-06-18 22:05:00|26.32|23.92|26.37|23.97|26.37|23.97|26.32|23.92|0
1718748600000|2024-06-18 22:10:00|26.34|23.94|26.29|23.89|26.34|23.94|26.29|23.89|0
1718748900000|2024-06-18 22:15:00|26.32|23.92|26.29|23.89|26.32|23.92|26.29|23.89|0
1718749200000|2024-06-18 22:20:00|26.26|23.86|26.26|23.86|26.29|23.89|26.24|23.84|0
1718749500000|2024-06-18 22:25:00|26.29|23.89|26.26|23.86|26.29|23.89|26.26|23.86|0
1718749800000|2024-06-18 22:30:00|26.27|23.87|26.08|23.68|26.29|23.89|26.08|23.68|0
1718750100000|2024-06-18 22:35:00|26.05|23.65|25.95|23.55|26.07|23.67|25.9|23.5|0
1718750400000|2024-06-18 22:40:00|25.92|23.52|25.97|23.57|26.02|23.62|25.92|23.52|0
1718750700000|2024-06-18 22:45:00|25.95|23.55|25.97|23.57|25.97|23.57|25.92|23.52|0
1718751000000|2024-06-18 22:50:00|26|23.6|25.97|23.57|26|23.6|25.94|23.54|0
1718751300000|2024-06-18 22:55:00|25.94|23.54|25.94|23.54|25.97|23.57|25.94|23.54|0
1718751600000|2024-06-18 23:00:00|25.97|23.57|26.02|23.62|26.07|23.67|25.97|23.57|0
1718751900000|2024-06-18 23:05:00|26|23.6|26.01|23.61|26.04|23.64|25.99|23.59|0
1718752200000|2024-06-18 23:10:00|26.04|23.64|25.99|23.59|26.04|23.64|25.99|23.59|0
1718752500000|2024-06-18 23:15:00|26.01|23.61|26.01|23.61|26.06|23.66|26.01|23.61|0
1718752800000|2024-06-18 23:20:00|26.04|23.64|26.09|23.69|26.11|23.71|26.02|23.62|0
1718753100000|2024-06-18 23:25:00|26.11|23.71|26.14|23.74|26.18|23.78|26.09|23.69|0
1718753400000|2024-06-18 23:30:00|26.15|23.75|26.19|23.79|26.19|23.79|26.14|23.74|0
1718753700000|2024-06-18 23:35:00|26.16|23.76|26.16|23.76|26.21|23.81|26.13|23.73|0
1718754000000|2024-06-18 23:40:00|26.13|23.73|26.11|23.71|26.16|23.76|26.11|23.71|0
1718754300000|2024-06-18 23:45:00|26.09|23.69|26.08|23.68|26.13|23.73|26.08|23.68|0
1718754600000|2024-06-18 23:50:00|26.1|23.7|26.05|23.65|26.1|23.7|26.05|23.65|0
1718754900000|2024-06-18 23:55:00|26.08|23.68|26.1|23.7|26.1|23.7|26.05|23.65|0
1718755200000|2024-06-19 00:00:00|26.13|23.73|26.2|23.8|26.23|23.83|26.08|23.68|0
1718755500000|2024-06-19 00:05:00|26.19|23.79|26.2|23.8|26.23|23.83|26.15|23.75|0
1718755800000|2024-06-19 00:10:00|26.23|23.83|26.28|23.88|26.28|23.88|26.2|23.8|0
1718756100000|2024-06-19 00:15:00|26.18|23.98|26.23|24.03|26.23|24.03|26.14|23.94|0
1718756400000|2024-06-19 00:20:00|26.25|24.05|26.3|24.1|26.44|24.24|26.23|24.03|0
1718756700000|2024-06-19 00:25:00|26.29|24.09|26.41|24.21|26.41|24.21|26.28|24.08|0
1718757000000|2024-06-19 00:30:00|26.38|24.18|26.33|24.13|26.38|24.18|26.33|24.13|0
1718757300000|2024-06-19 00:35:00|26.31|24.11|27.38|25.18|27.41|25.21|26.3|24.1|0
1718757600000|2024-06-19 00:40:00|27.39|25.19|27.3|25.1|27.41|25.21|27.3|25.1|0
1718757900000|2024-06-19 00:45:00|27.27|25.07|27.3|25.1|27.32|25.12|27.27|25.07|0
1718758200000|2024-06-19 00:50:00|27.27|25.07|27.32|25.12|27.35|25.15|27.27|25.07|0
1718758500000|2024-06-19 00:55:00|27.35|25.15|27.4|25.2|27.45|25.25|27.29|25.09|0
1718758800000|2024-06-19 01:00:00|27.43|25.23|27.37|25.17|27.43|25.23|27.35|25.15|0
1718759100000|2024-06-19 01:05:00|27.34|25.14|27.34|25.14|27.4|25.2|27.34|25.14|0
1718759400000|2024-06-19 01:10:00|27.36|25.16|27.42|25.22|27.42|25.22|27.36|25.16|0
1718759700000|2024-06-19 01:15:00|27.39|25.19|27.39|25.19|27.42|25.22|27.39|25.19|0
1718760000000|2024-06-19 01:20:00|27.42|25.22|27.39|25.19|27.42|25.22|27.36|25.16|0
1718760300000|2024-06-19 01:25:00|27.42|25.22|27.42|25.22|27.44|25.24|27.42|25.22|0
1718760600000|2024-06-19 01:30:00|27.43|25.23|27.41|25.21|27.43|25.23|27.39|25.19|0
1718760900000|2024-06-19 01:35:00|27.39|25.19|27.39|25.19|27.41|25.21|27.36|25.16|0
1718761200000|2024-06-19 01:40:00|27.4|25.2|27.25|25.05|27.41|25.21|27.25|25.05|0
1718761500000|2024-06-19 01:45:00|27.28|25.08|27.33|25.13|27.33|25.13|27.22|25.02|0
1718761800000|2024-06-19 01:50:00|27.3|25.1|27.41|25.21|27.42|25.22|27.28|25.08|0
1718762100000|2024-06-19 01:55:00|27.43|25.23|27.35|25.15|27.43|25.23|27.35|25.15|0
1718762400000|2024-06-19 02:00:00|27.33|25.13|27.32|25.12|27.38|25.18|27.3|25.1|0
1718762700000|2024-06-19 02:05:00|27.31|25.11|27.35|25.15|27.35|25.15|27.3|25.1|0
1718763000000|2024-06-19 02:10:00|27.38|25.18|27.35|25.15|27.38|25.18|27.35|25.15|0
1718763300000|2024-06-19 02:15:00|27.33|25.13|27.29|25.09|27.33|25.13|27.29|25.09|0
1718763600000|2024-06-19 02:20:00|27.32|25.12|27.32|25.12|27.34|25.14|27.29|25.09|0
1718763900000|2024-06-19 02:25:00|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1718764200000|2024-06-19 02:30:00|27.28|25.08|27.13|24.93|27.28|25.08|27.13|24.93|0
1718764500000|2024-06-19 02:35:00|27.15|24.95|27.18|24.98|27.18|24.98|27.14|24.94|0
1718764800000|2024-06-19 02:40:00|27.15|24.95|27.2|25|27.21|25.01|27.15|24.95|0
1718765100000|2024-06-19 02:45:00|27.23|25.03|27.2|25|27.23|25.03|27.18|24.98|0
1718765400000|2024-06-19 02:50:00|27.23|25.03|27.2|25|27.23|25.03|27.18|24.98|0
1718765700000|2024-06-19 02:55:00|27.19|24.99|27.28|25.08|27.28|25.08|27.17|24.97|0
1718766000000|2024-06-19 03:00:00|27.25|25.05|27.2|25|27.25|25.05|27.2|25|0
1718766300000|2024-06-19 03:05:00|27.17|24.97|27.18|24.98|27.2|25|27.17|24.97|0
1718766600000|2024-06-19 03:10:00|27.2|25|27.19|24.99|27.2|25|27.14|24.94|0
1718766900000|2024-06-19 03:15:00|27.22|25.02|27.25|25.05|27.31|25.11|27.22|25.02|0
1718767200000|2024-06-19 03:20:00|27.26|25.06|27.27|25.07|27.27|25.07|27.25|25.05|0
1718767500000|2024-06-19 03:25:00|27.28|25.08|27.24|25.04|27.3|25.1|27.24|25.04|0
1718767800000|2024-06-19 03:30:00|27.23|25.03|27.27|25.07|27.27|25.07|27.22|25.02|0
1718768400000|2024-06-19 03:40:00|27.29|25.09|27.29|25.09|27.31|25.11|27.28|25.08|0
1718768700000|2024-06-19 03:45:00|27.32|25.12|27.34|25.14|27.34|25.14|27.3|25.1|0
1718769000000|2024-06-19 03:50:00|27.33|25.13|27.31|25.11|27.37|25.17|27.31|25.11|0
1718769300000|2024-06-19 03:55:00|27.34|25.14|27.31|25.11|27.34|25.14|27.31|25.11|0
1718769600000|2024-06-19 04:00:00|27.3|25.1|27.26|25.06|27.3|25.1|27.26|25.06|0
1718769900000|2024-06-19 04:05:00|27.28|25.08|27.28|25.08|27.3|25.1|27.27|25.07|0
1718770200000|2024-06-19 04:10:00|27.3|25.1|27.28|25.08|27.31|25.11|27.28|25.08|0
1718770500000|2024-06-19 04:15:00|27.29|25.09|27.36|25.16|27.36|25.16|27.28|25.08|0
1718770800000|2024-06-19 04:20:00|27.39|25.19|27.38|25.18|27.39|25.19|27.36|25.16|0
1718771100000|2024-06-19 04:25:00|27.36|25.16|27.33|25.13|27.38|25.18|27.33|25.13|0
1718771400000|2024-06-19 04:30:00|27.35|25.15|27.38|25.18|27.42|25.22|27.35|25.15|0
1718771700000|2024-06-19 04:35:00|27.39|25.19|27.35|25.15|27.39|25.19|27.35|25.15|0
1718772000000|2024-06-19 04:40:00|27.38|25.18|27.4|25.2|27.4|25.2|27.38|25.18|0
1718772300000|2024-06-19 04:45:00|27.39|25.19|27.38|25.18|27.4|25.2|27.38|25.18|0
1718772600000|2024-06-19 04:50:00|27.39|25.19|27.43|25.23|27.43|25.23|27.37|25.17|0
1718772900000|2024-06-19 04:55:00|27.44|25.24|27.35|25.15|27.44|25.24|27.35|25.15|0
1718773200000|2024-06-19 05:00:00|27.37|25.17|27.32|25.12|27.4|25.2|27.32|25.12|0
1718773500000|2024-06-19 05:05:00|27.34|25.14|27.34|25.14|27.37|25.17|27.34|25.14|0
1718773800000|2024-06-19 05:10:00|27.32|25.12|27.34|25.14|27.37|25.17|27.29|25.09|0
1718774100000|2024-06-19 05:15:00|27.31|25.11|27.31|25.11|27.37|25.17|27.31|25.11|0
1718774400000|2024-06-19 05:20:00|27.34|25.14|27.31|25.11|27.37|25.17|27.31|25.11|0
1718774700000|2024-06-19 05:25:00|27.34|25.14|27.34|25.14|27.39|25.19|27.34|25.14|0
1718775000000|2024-06-19 05:30:00|27.31|25.11|27.25|25.05|27.31|25.11|27.25|25.05|0
1718775300000|2024-06-19 05:35:00|27.28|25.08|27.2|25|27.28|25.08|27.2|25|0
1718775600000|2024-06-19 05:40:00|27.17|24.97|27.17|24.97|27.24|25.04|27.17|24.97|0
1718775900000|2024-06-19 05:45:00|27.14|24.94|27.14|24.94|27.17|24.97|27.12|24.92|0
1718776200000|2024-06-19 05:50:00|27.12|24.92|27.02|24.82|27.12|24.92|27.01|24.81|0
1718776500000|2024-06-19 05:55:00|27.03|24.83|27.09|24.89|27.09|24.89|27.01|24.81|0
1718776800000|2024-06-19 06:00:00|27.07|24.87|27.03|24.83|27.07|24.87|26.93|24.73|0
1718777100000|2024-06-19 06:05:00|27.05|24.85|27.06|24.86|27.08|24.88|27.03|24.83|0
1718777400000|2024-06-19 06:10:00|27.04|24.84|27.03|24.83|27.08|24.88|27|24.8|0
1718777700000|2024-06-19 06:15:00|27.02|24.82|26.97|24.77|27.05|24.85|26.95|24.75|0
1718778000000|2024-06-19 06:20:00|27|24.8|27.08|24.88|27.08|24.88|26.97|24.77|0
1718778300000|2024-06-19 06:25:00|27.1|24.9|27|24.8|27.1|24.9|26.97|24.77|0
1718778600000|2024-06-19 06:30:00|26.98|24.78|26.84|24.64|27|24.8|26.81|24.61|0
1718778900000|2024-06-19 06:35:00|26.81|24.61|26.99|24.79|26.99|24.79|26.81|24.61|0
1718779200000|2024-06-19 06:40:00|27.02|24.82|26.97|24.77|27.02|24.82|26.91|24.71|0
1718779500000|2024-06-19 06:45:00|26.99|24.79|26.99|24.79|27.02|24.82|26.91|24.71|0
1718779800000|2024-06-19 06:50:00|27|24.8|27.01|24.81|27.02|24.82|26.96|24.76|0
1718780100000|2024-06-19 06:55:00|27|24.8|26.96|24.76|27|24.8|26.93|24.73|0
1718780400000|2024-06-19 07:00:00|26.93|24.73|27.01|24.81|27.04|24.84|26.91|24.71|0
1718780700000|2024-06-19 07:05:00|27|24.8|26.85|24.65|27.01|24.81|26.83|24.63|0
1718781000000|2024-06-19 07:10:00|26.83|24.63|26.93|24.73|26.93|24.73|26.8|24.6|0
1718781300000|2024-06-19 07:15:00|26.96|24.76|27.09|24.89|27.14|24.94|26.95|24.75|0
1718781600000|2024-06-19 07:20:00|27.1|24.9|27.11|24.91|27.3|25.1|27.03|24.83|0
1718781900000|2024-06-19 07:25:00|27.14|24.94|27.08|24.88|27.16|24.96|27.06|24.86|0
1718782200000|2024-06-19 07:30:00|27.1|24.9|27.03|24.83|27.1|24.9|26.98|24.78|0
1718782500000|2024-06-19 07:35:00|27|24.8|27.03|24.83|27.11|24.91|26.92|24.72|0
1718782800000|2024-06-19 07:40:00|27|24.8|27.13|24.93|27.26|25.06|26.97|24.77|0
1718783100000|2024-06-19 07:45:00|27.1|24.9|26.97|24.77|27.13|24.93|26.92|24.72|0
1718783400000|2024-06-19 07:50:00|27|24.8|27.1|24.9|27.1|24.9|26.96|24.76|0
1718783700000|2024-06-19 07:55:00|27.13|24.93|26.97|24.77|27.13|24.93|26.94|24.74|0
1718784000000|2024-06-19 08:00:00|26.94|24.74|26.91|24.71|26.97|24.77|26.86|24.66|0
1718784300000|2024-06-19 08:05:00|26.94|24.74|26.81|24.61|26.94|24.74|26.78|24.58|0
1718784600000|2024-06-19 08:10:00|26.79|24.59|26.91|24.71|26.95|24.75|26.78|24.58|0
1718784900000|2024-06-19 08:15:00|26.92|24.72|26.96|24.76|26.99|24.79|26.91|24.71|0
1718785200000|2024-06-19 08:20:00|26.97|24.77|26.96|24.76|27.09|24.89|26.93|24.73|0
1718785500000|2024-06-19 08:25:00|26.98|24.78|27.02|24.82|27.04|24.84|26.96|24.76|0
1718785800000|2024-06-19 08:30:00|27.04|24.84|26.85|24.65|28.25|26.05|26.82|24.62|0
1718786100000|2024-06-19 08:35:00|26.88|24.68|26.93|24.73|26.95|24.75|26.85|24.65|0
1718786400000|2024-06-19 08:40:00|26.91|24.71|26.95|24.75|26.95|24.75|26.87|24.67|0
1718786700000|2024-06-19 08:45:00|26.93|24.73|27|24.8|27.03|24.83|26.89|24.69|0
1718787000000|2024-06-19 08:50:00|27.03|24.83|26.95|24.75|27.03|24.83|26.92|24.72|0
1718787300000|2024-06-19 08:55:00|26.94|24.74|26.92|24.72|26.94|24.74|26.84|24.64|0
1718787600000|2024-06-19 09:00:00|26.95|24.75|26.81|24.61|26.95|24.75|26.81|24.61|0
1718787900000|2024-06-19 09:05:00|26.75|24.55|26.65|24.45|26.75|24.55|26.65|24.45|0
1718788200000|2024-06-19 09:10:00|26.68|24.48|26.68|24.48|26.73|24.53|26.6|24.4|0
1718788500000|2024-06-19 09:15:00|26.67|24.47|26.7|24.5|26.7|24.5|26.65|24.45|0
1718788800000|2024-06-19 09:20:00|26.68|24.48|26.7|24.5|26.73|24.53|26.68|24.48|0
1718789100000|2024-06-19 09:25:00|26.72|24.52|26.7|24.5|26.73|24.53|26.67|24.47|0
1718789400000|2024-06-19 09:30:00|26.71|24.51|26.72|24.52|26.8|24.6|26.67|24.47|0
1718789700000|2024-06-19 09:35:00|26.75|24.55|26.8|24.6|26.8|24.6|26.72|24.52|0
1718790000000|2024-06-19 09:40:00|26.83|24.63|26.8|24.6|26.85|24.65|26.8|24.6|0
1718790300000|2024-06-19 09:45:00|26.81|24.61|26.72|24.52|26.81|24.61|26.69|24.49|0
1718790600000|2024-06-19 09:50:00|26.71|24.51|26.69|24.49|26.75|24.55|26.67|24.47|0
1718790900000|2024-06-19 09:55:00|26.72|24.52|26.74|24.54|26.77|24.57|26.69|24.49|0
1718791200000|2024-06-19 10:00:00|26.77|24.57|26.71|24.51|26.77|24.57|26.68|24.48|0
1718791500000|2024-06-19 10:05:00|26.74|24.54|26.82|24.62|26.87|24.67|26.71|24.51|0
1718791800000|2024-06-19 10:10:00|26.77|24.57|26.82|24.62|26.84|24.64|26.74|24.54|0
1718792100000|2024-06-19 10:15:00|26.8|24.6|26.76|24.56|26.8|24.6|26.71|24.51|0
1718792400000|2024-06-19 10:20:00|26.79|24.59|26.79|24.59|26.81|24.61|26.73|24.53|0
1718792700000|2024-06-19 10:25:00|26.81|24.61|26.83|24.63|26.84|24.64|26.76|24.56|0
1718793000000|2024-06-19 10:30:00|26.81|24.61|26.72|24.52|26.84|24.64|26.7|24.5|0
1718793300000|2024-06-19 10:35:00|26.73|24.53|26.76|24.56|26.78|24.58|26.7|24.5|0
1718793600000|2024-06-19 10:40:00|26.73|24.53|26.7|24.5|26.76|24.56|26.69|24.49|0
1718793900000|2024-06-19 10:45:00|26.69|24.49|26.67|24.47|26.7|24.5|26.65|24.45|0
1718794200000|2024-06-19 10:50:00|26.65|24.45|26.57|24.37|26.65|24.45|26.54|24.34|0
1718794500000|2024-06-19 10:55:00|26.59|24.39|26.57|24.37|26.65|24.45|26.57|24.37|0
1718794800000|2024-06-19 11:00:00|26.59|24.39|26.56|24.36|26.59|24.39|26.5|24.3|0
1718795100000|2024-06-19 11:05:00|26.59|24.39|26.67|24.47|26.69|24.49|26.56|24.36|0
1718795400000|2024-06-19 11:10:00|26.64|24.44|26.64|24.44|26.69|24.49|26.57|24.37|0
1718795700000|2024-06-19 11:15:00|26.61|24.41|26.72|24.52|26.74|24.54|26.61|24.41|0
1718796000000|2024-06-19 11:20:00|26.69|24.49|26.64|24.44|26.72|24.52|26.64|24.44|0
1718796300000|2024-06-19 11:25:00|26.62|24.42|26.61|24.41|26.69|24.49|26.61|24.41|0
1718796600000|2024-06-19 11:30:00|26.58|24.38|26.61|24.41|26.66|24.46|26.58|24.38|0
1718796900000|2024-06-19 11:35:00|26.63|24.43|26.53|24.33|26.66|24.46|26.53|24.33|0
1718797200000|2024-06-19 11:40:00|26.5|24.3|26.6|24.4|26.6|24.4|26.5|24.3|0
1718797500000|2024-06-19 11:45:00|26.58|24.38|26.6|24.4|26.65|24.45|26.47|24.27|0
1718797800000|2024-06-19 11:50:00|26.63|24.43|26.6|24.4|26.63|24.43|26.6|24.4|0
1718798100000|2024-06-19 11:55:00|26.63|24.43|26.65|24.45|26.7|24.5|26.63|24.43|0
1718798400000|2024-06-19 12:00:00|26.62|24.42|26.67|24.47|26.7|24.5|26.62|24.42|0
1718798700000|2024-06-19 12:05:00|26.65|24.45|26.67|24.47|26.7|24.5|26.65|24.45|0
1718799000000|2024-06-19 12:10:00|26.7|24.5|26.66|24.46|26.7|24.5|26.65|24.45|0
1718799300000|2024-06-19 12:15:00|26.67|24.47|26.7|24.5|26.75|24.55|26.67|24.47|0
1718799600000|2024-06-19 12:20:00|26.67|24.47|26.72|24.52|26.75|24.55|26.67|24.47|0
1718799900000|2024-06-19 12:25:00|26.71|24.51|26.67|24.47|26.73|24.53|26.64|24.44|0
1718800200000|2024-06-19 12:30:00|26.65|24.45|26.72|24.52|26.72|24.52|26.65|24.45|0
1718800500000|2024-06-19 12:35:00|26.74|24.54|26.64|24.44|26.74|24.54|26.64|24.44|0
1718800800000|2024-06-19 12:40:00|26.65|24.45|26.66|24.46|26.66|24.46|26.61|24.41|0
1718801100000|2024-06-19 12:45:00|26.69|24.49|26.66|24.46|26.69|24.49|26.63|24.43|0
1718801400000|2024-06-19 12:50:00|26.63|24.43|26.63|24.43|26.66|24.46|26.61|24.41|0
1718801700000|2024-06-19 12:55:00|26.61|24.41|26.68|24.48|26.71|24.51|26.58|24.38|0
1718802000000|2024-06-19 13:00:00|26.71|24.51|26.65|24.45|26.71|24.51|26.63|24.43|0
1718802300000|2024-06-19 13:05:00|26.63|24.43|26.6|24.4|26.65|24.45|26.6|24.4|0
1718802600000|2024-06-19 13:10:00|26.63|24.43|26.6|24.4|26.63|24.43|26.57|24.37|0
1718802900000|2024-06-19 13:15:00|26.57|24.37|26.52|24.32|26.62|24.42|26.52|24.32|0
1718803200000|2024-06-19 13:20:00|26.55|24.35|26.52|24.32|26.62|24.42|26.52|24.32|0
1718803500000|2024-06-19 13:25:00|26.54|24.34|26.52|24.32|26.57|24.37|26.52|24.32|0
1718803800000|2024-06-19 13:30:00|26.49|24.29|26.51|24.31|26.59|24.39|26.44|24.24|0
1718804100000|2024-06-19 13:35:00|26.49|24.29|26.59|24.39|26.64|24.44|26.49|24.29|0
1718804400000|2024-06-19 13:40:00|26.62|24.42|26.54|24.34|26.62|24.42|26.48|24.28|0
1718804700000|2024-06-19 13:45:00|26.56|24.36|26.67|24.47|26.69|24.49|26.56|24.36|0
1718805000000|2024-06-19 13:50:00|26.69|24.49|26.64|24.44|26.72|24.52|26.64|24.44|0
1718805300000|2024-06-19 13:55:00|26.66|24.46|26.68|24.48|26.69|24.49|26.64|24.44|0
1718805600000|2024-06-19 14:00:00|26.72|24.52|26.66|24.46|26.77|24.57|26.61|24.41|0
1718805900000|2024-06-19 14:05:00|26.63|24.43|26.69|24.49|26.74|24.54|26.63|24.43|0
1718806200000|2024-06-19 14:10:00|26.66|24.46|26.71|24.51|26.74|24.54|26.66|24.46|0
1718806500000|2024-06-19 14:15:00|26.74|24.54|26.79|24.59|26.81|24.61|26.74|24.54|0
1718806800000|2024-06-19 14:20:00|26.81|24.61|26.86|24.66|26.89|24.69|26.81|24.61|0
1718807100000|2024-06-19 14:25:00|26.84|24.64|26.89|24.69|26.92|24.72|26.84|24.64|0
1718807400000|2024-06-19 14:30:00|26.92|24.72|27.02|24.82|27.05|24.85|26.89|24.69|0
1718807700000|2024-06-19 14:35:00|27.05|24.85|26.81|24.61|27.07|24.87|26.81|24.61|0
1718808000000|2024-06-19 14:40:00|26.78|24.58|26.73|24.53|26.83|24.63|26.73|24.53|0
1718808300000|2024-06-19 14:45:00|26.7|24.5|26.75|24.55|26.8|24.6|26.67|24.47|0
1718808600000|2024-06-19 14:50:00|26.78|24.58|26.78|24.58|26.83|24.63|26.78|24.58|0
1718808900000|2024-06-19 14:55:00|26.8|24.6|26.77|24.57|26.8|24.6|26.74|24.54|0
1718809200000|2024-06-19 15:00:00|26.8|24.6|26.8|24.6|26.83|24.63|26.75|24.55|0
1718809500000|2024-06-19 15:05:00|26.77|24.57|26.77|24.57|26.82|24.62|26.77|24.57|0
1718809800000|2024-06-19 15:10:00|26.8|24.6|26.72|24.52|26.82|24.62|26.72|24.52|0
1718810100000|2024-06-19 15:15:00|26.69|24.49|26.77|24.57|26.79|24.59|26.69|24.49|0
1718810400000|2024-06-19 15:20:00|26.79|24.59|26.79|24.59|26.82|24.62|26.77|24.57|0
1718810700000|2024-06-19 15:25:00|26.82|24.62|26.76|24.56|26.82|24.62|26.76|24.56|0
1718811000000|2024-06-19 15:30:00|26.74|24.54|26.74|24.54|26.79|24.59|26.74|24.54|0
1718811300000|2024-06-19 15:35:00|26.76|24.56|26.71|24.51|26.76|24.56|26.68|24.48|0
1718811600000|2024-06-19 15:40:00|26.73|24.53|26.73|24.53|26.76|24.56|26.71|24.51|0
1718811900000|2024-06-19 15:45:00|26.75|24.55|26.7|24.5|26.76|24.56|26.68|24.48|0
1718812200000|2024-06-19 15:50:00|26.68|24.48|26.76|24.56|26.76|24.56|26.68|24.48|0
1718812500000|2024-06-19 15:55:00|26.73|24.53|26.73|24.53|26.76|24.56|26.73|24.53|0
1718812800000|2024-06-19 16:00:00|26.74|24.54|26.75|24.55|26.75|24.55|26.7|24.5|0
1718813100000|2024-06-19 16:05:00|26.78|24.58|26.86|24.66|26.88|24.68|26.78|24.58|0
1718813400000|2024-06-19 16:10:00|26.88|24.68|26.8|24.6|26.88|24.68|26.8|24.6|0
1718813700000|2024-06-19 16:15:00|26.83|24.63|26.88|24.68|26.88|24.68|26.83|24.63|0
1718814000000|2024-06-19 16:20:00|26.85|24.65|26.82|24.62|26.88|24.68|26.82|24.62|0
1718814300000|2024-06-19 16:25:00|26.84|24.64|26.82|24.62|26.88|24.68|26.82|24.62|0
1718814600000|2024-06-19 16:30:00|26.85|24.65|26.85|24.65|26.85|24.65|26.81|24.61|0
1718814900000|2024-06-19 16:35:00|26.87|24.67|26.87|24.67|26.87|24.67|26.87|24.67|0
1718815200000|2024-06-19 16:40:00|26.84|24.64|26.84|24.64|26.84|24.64|26.82|24.62|0
1718815500000|2024-06-19 16:45:00|26.82|24.62|26.82|24.62|26.84|24.64|26.82|24.62|0
1718815800000|2024-06-19 16:50:00|26.84|24.64|26.84|24.64|26.89|24.69|26.81|24.61|0
1718816100000|2024-06-19 16:55:00|26.81|24.61|26.87|24.67|26.89|24.69|26.81|24.61|0
1718816400000|2024-06-19 17:00:00|26.85|24.65|26.74|24.54|26.85|24.65|26.74|24.54|0
1718816700000|2024-06-19 17:05:00|26.63|24.43|26.63|24.43|26.63|24.43|26.63|24.43|0
1718817000000|2024-06-19 17:10:00|26.52|24.32|26.52|24.32|26.52|24.32|26.52|24.32|0
1718817300000|2024-06-19 17:15:00|26.41|24.21|26.52|24.32|26.52|24.32|26.41|24.21|0
1718817600000|2024-06-19 17:20:00|26.41|24.21|26.52|24.32|26.52|24.32|26.41|24.21|0
1718818200000|2024-06-19 17:30:00|26.51|24.31|26.52|24.32|26.52|24.32|26.51|24.31|0
1718818800000|2024-06-19 17:40:00|26.51|24.31|26.51|24.31|26.51|24.31|26.51|24.31|0
1718820600000|2024-06-19 18:10:00|26.5|24.3|26.5|24.3|26.5|24.3|26.5|24.3|0
1718822400000|2024-06-19 18:40:00|26.49|24.29|26.49|24.29|26.49|24.29|26.49|24.29|0
1718824200000|2024-06-19 19:10:00|26.48|24.28|26.38|24.18|26.48|24.28|26.38|24.18|0
1718824500000|2024-06-19 19:15:00|26.37|24.17|26.37|24.17|26.37|24.17|26.37|24.17|0
1718825700000|2024-06-19 19:35:00|26.48|24.28|26.37|24.17|26.48|24.28|26.37|24.17|0
1718826000000|2024-06-19 19:40:00|26.36|24.16|26.36|24.16|26.36|24.16|26.36|24.16|0
1718826300000|2024-06-19 19:45:00|26.26|24.06|26.26|24.06|26.26|24.06|26.26|24.06|0
1718826600000|2024-06-19 19:50:00|26.15|23.95|26.09|23.89|26.15|23.95|26.04|23.84|0
1718826900000|2024-06-19 19:55:00|26.1|23.9|26.1|23.9|26.1|23.9|26.1|23.9|0
1718827800000|2024-06-19 20:10:00|26.07|23.87|26.1|23.9|26.1|23.9|26.07|23.87|0
1718828100000|2024-06-19 20:15:00|26.2|23.8|26.2|23.8|26.2|23.8|26.2|23.8|0
1718828400000|2024-06-19 20:20:00|26.19|23.79|26.19|23.79|26.19|23.79|26.19|23.79|0
1718830200000|2024-06-19 20:50:00|26.18|23.78|26.18|23.78|26.18|23.78|26.18|23.78|0
1718830500000|2024-06-19 20:55:00|26.16|23.76|26.16|23.76|26.16|23.76|26.16|23.76|0
1718830800000|2024-06-19 21:00:00|26.15|23.75|26.15|23.75|26.15|23.75|26.15|23.75|0
1718832600000|2024-06-19 21:30:00|26.14|23.74|26.14|23.74|26.14|23.74|26.14|23.74|0
1718834400000|2024-06-19 22:00:00|26.77|24.37|26.75|24.35|26.84|24.44|26.63|24.23|0
1718834700000|2024-06-19 22:05:00|26.73|24.33|26.89|24.49|26.89|24.49|26.73|24.33|0
1718835000000|2024-06-19 22:10:00|26.86|24.46|26.78|24.38|26.91|24.51|26.78|24.38|0
1718835300000|2024-06-19 22:15:00|26.75|24.35|26.7|24.3|26.78|24.38|26.69|24.29|0
1718835600000|2024-06-19 22:20:00|26.73|24.33|26.78|24.38|26.81|24.41|26.71|24.31|0
1718835900000|2024-06-19 22:25:00|26.8|24.4|26.8|24.4|26.86|24.46|26.78|24.38|0
1718836200000|2024-06-19 22:30:00|26.83|24.43|26.83|24.43|26.91|24.51|26.8|24.4|0
1718836500000|2024-06-19 22:35:00|26.85|24.45|26.83|24.43|26.88|24.48|26.83|24.43|0
1718836800000|2024-06-19 22:40:00|26.84|24.44|26.85|24.45|26.85|24.45|26.77|24.37|0
1718837100000|2024-06-19 22:45:00|26.88|24.48|26.85|24.45|26.88|24.48|26.82|24.42|0
1718837400000|2024-06-19 22:50:00|26.82|24.42|26.87|24.47|26.87|24.47|26.82|24.42|0
1718837700000|2024-06-19 22:55:00|26.9|24.5|26.9|24.5|26.9|24.5|26.87|24.47|0
1718838000000|2024-06-19 23:00:00|26.87|24.47|26.76|24.36|26.87|24.47|26.76|24.36|0
1718838300000|2024-06-19 23:05:00|26.79|24.39|26.82|24.42|26.84|24.44|26.78|24.38|0
1718838600000|2024-06-19 23:10:00|26.81|24.41|26.77|24.37|26.81|24.41|26.76|24.36|0
1718838900000|2024-06-19 23:15:00|26.79|24.39|26.81|24.41|26.81|24.41|26.79|24.39|0
1718839200000|2024-06-19 23:20:00|26.79|24.39|26.76|24.36|26.79|24.39|26.76|24.36|0
1718839500000|2024-06-19 23:25:00|26.78|24.38|26.73|24.33|26.78|24.38|26.73|24.33|0
1718839800000|2024-06-19 23:30:00|26.76|24.36|26.75|24.35|26.76|24.36|26.73|24.33|0
1718840100000|2024-06-19 23:35:00|26.74|24.34|26.73|24.33|26.74|24.34|26.67|24.27|0
1718840400000|2024-06-19 23:40:00|26.75|24.35|26.75|24.35|26.75|24.35|26.7|24.3|0
1718840700000|2024-06-19 23:45:00|26.78|24.38|26.78|24.38|26.78|24.38|26.75|24.35|0
1718841000000|2024-06-19 23:50:00|26.75|24.35|26.7|24.3|26.76|24.36|26.7|24.3|0
1718841300000|2024-06-19 23:55:00|26.69|24.29|26.69|24.29|26.72|24.32|26.67|24.27|0
1718841600000|2024-06-20 00:00:00|26.67|24.27|26.59|24.19|26.69|24.29|26.59|24.19|0
1718841900000|2024-06-20 00:05:00|26.57|24.17|26.56|24.16|26.61|24.21|26.56|24.16|0
1718842200000|2024-06-20 00:10:00|26.59|24.19|26.53|24.13|26.59|24.19|26.53|24.13|0
1718842500000|2024-06-20 00:15:00|26.43|24.23|26.43|24.23|26.48|24.28|26.4|24.2|0
1718842800000|2024-06-20 00:20:00|26.94|24.74|26.99|24.79|26.99|24.79|26.94|24.74|0
1718843100000|2024-06-20 00:25:00|26.96|24.76|26.91|24.71|26.99|24.79|26.91|24.71|0
1718843400000|2024-06-20 00:30:00|26.94|24.74|26.91|24.71|26.94|24.74|26.88|24.68|0
1718843700000|2024-06-20 00:35:00|26.88|24.68|26.85|24.65|26.92|24.72|26.85|24.65|0
1718844000000|2024-06-20 00:40:00|26.87|24.67|26.93|24.73|26.93|24.73|26.85|24.65|0
1718844300000|2024-06-20 00:45:00|26.9|24.7|26.77|24.57|26.9|24.7|26.77|24.57|0
1718844600000|2024-06-20 00:50:00|26.78|24.58|26.76|24.56|26.8|24.6|26.74|24.54|0
1718844900000|2024-06-20 00:55:00|26.77|24.57|26.74|24.54|26.8|24.6|26.69|24.49|0
1718845200000|2024-06-20 01:00:00|26.72|24.52|26.64|24.44|26.72|24.52|26.61|24.41|0
1718845500000|2024-06-20 01:05:00|26.61|24.41|26.69|24.49|26.69|24.49|26.61|24.41|0
1718845800000|2024-06-20 01:10:00|26.71|24.51|26.66|24.46|26.71|24.51|26.63|24.43|0
1718846100000|2024-06-20 01:15:00|26.68|24.48|26.68|24.48|26.74|24.54|26.66|24.46|0
1718846400000|2024-06-20 01:20:00|26.71|24.51|26.65|24.45|26.71|24.51|26.65|24.45|0
1718846700000|2024-06-20 01:25:00|26.67|24.47|26.63|24.43|26.67|24.47|26.63|24.43|0
1718847000000|2024-06-20 01:30:00|26.64|24.44|26.61|24.41|26.65|24.45|26.6|24.4|0
1718847300000|2024-06-20 01:35:00|26.63|24.43|26.52|24.32|26.63|24.43|26.49|24.29|0
1718847600000|2024-06-20 01:40:00|26.49|24.29|26.49|24.29|26.54|24.34|26.49|24.29|0
1718847900000|2024-06-20 01:45:00|26.48|24.28|26.48|24.28|26.54|24.34|26.48|24.28|0
1718848200000|2024-06-20 01:50:00|26.49|24.29|26.51|24.31|26.52|24.32|26.46|24.26|0
1718848500000|2024-06-20 01:55:00|26.53|24.33|26.59|24.39|26.59|24.39|26.51|24.31|0
1718848800000|2024-06-20 02:00:00|26.6|24.4|26.64|24.44|26.67|24.47|26.6|24.4|0
1718849100000|2024-06-20 02:05:00|26.62|24.42|26.61|24.41|26.64|24.44|26.59|24.39|0
1718849400000|2024-06-20 02:10:00|26.63|24.43|26.61|24.41|26.64|24.44|26.61|24.41|0
1718849700000|2024-06-20 02:15:00|26.64|24.44|26.64|24.44|26.66|24.46|26.64|24.44|0
1718850000000|2024-06-20 02:20:00|26.62|24.42|26.61|24.41|26.64|24.44|26.58|24.38|0
1718850300000|2024-06-20 02:25:00|26.58|24.38|26.58|24.38|26.6|24.4|26.58|24.38|0
1718850600000|2024-06-20 02:30:00|26.61|24.41|26.66|24.46|26.66|24.46|26.59|24.39|0
1718850900000|2024-06-20 02:35:00|26.63|24.43|26.68|24.48|26.7|24.5|26.63|24.43|0
1718851200000|2024-06-20 02:40:00|26.7|24.5|26.76|24.56|26.76|24.56|26.68|24.48|0
1718851500000|2024-06-20 02:45:00|26.73|24.53|26.76|24.56|26.78|24.58|26.73|24.53|0
1718851800000|2024-06-20 02:50:00|26.73|24.53|26.73|24.53|26.73|24.53|26.7|24.5|0
1718852100000|2024-06-20 02:55:00|26.72|24.52|26.7|24.5|26.73|24.53|26.68|24.48|0
1718852400000|2024-06-20 03:00:00|26.68|24.48|26.67|24.47|26.68|24.48|26.67|24.47|0
1718852700000|2024-06-20 03:05:00|26.65|24.45|26.59|24.39|26.65|24.45|26.57|24.37|0
1718853000000|2024-06-20 03:10:00|26.58|24.38|26.59|24.39|26.59|24.39|26.57|24.37|0
1718853300000|2024-06-20 03:15:00|26.62|24.42|26.59|24.39|26.62|24.42|26.59|24.39|0
1718853600000|2024-06-20 03:20:00|26.62|24.42|26.67|24.47|26.67|24.47|26.61|24.41|0
1718853900000|2024-06-20 03:25:00|26.69|24.49|26.69|24.49|26.71|24.51|26.67|24.47|0
1718854200000|2024-06-20 03:30:00|26.66|24.46|26.64|24.44|26.69|24.49|26.64|24.44|0
1718854500000|2024-06-20 03:35:00|26.65|24.45|26.64|24.44|26.66|24.46|26.64|24.44|0
1718854800000|2024-06-20 03:40:00|26.62|24.42|26.56|24.36|26.64|24.44|26.56|24.36|0
1718855100000|2024-06-20 03:45:00|26.53|24.33|26.48|24.28|26.53|24.33|26.24|24.04|0
1718855400000|2024-06-20 03:50:00|26.45|24.25|26.37|24.17|26.45|24.25|26.32|24.12|0
1718855700000|2024-06-20 03:55:00|26.34|24.14|26.19|23.99|26.34|24.14|26.11|23.91|0
1718856000000|2024-06-20 04:00:00|26.16|23.96|26.24|24.04|26.24|24.04|26.14|23.94|0
1718856300000|2024-06-20 04:05:00|26.21|24.01|26.24|24.04|26.26|24.06|26.21|24.01|0
1718856600000|2024-06-20 04:10:00|26.26|24.06|26.16|23.96|26.26|24.06|26.16|23.96|0
1718856900000|2024-06-20 04:15:00|26.13|23.93|26.1|23.9|26.13|23.93|26.08|23.88|0
1718857200000|2024-06-20 04:20:00|26.13|23.93|26.1|23.9|26.13|23.93|26.07|23.87|0
1718857500000|2024-06-20 04:25:00|26.08|23.88|26.05|23.85|26.09|23.89|25.97|23.77|0
1718857800000|2024-06-20 04:30:00|26.02|23.82|26.05|23.85|26.07|23.87|26.01|23.81|0
1718858100000|2024-06-20 04:35:00|26.02|23.82|26|23.8|26.04|23.84|26|23.8|0
1718858400000|2024-06-20 04:40:00|25.97|23.77|25.92|23.72|26|23.8|25.92|23.72|0
1718858700000|2024-06-20 04:45:00|25.93|23.73|26.02|23.82|26.04|23.84|25.92|23.72|0
1718859000000|2024-06-20 04:50:00|26.01|23.81|25.94|23.74|26.03|23.83|25.94|23.74|0
1718859300000|2024-06-20 04:55:00|25.91|23.71|25.86|23.66|25.93|23.73|25.79|23.59|0
1718859600000|2024-06-20 05:00:00|25.89|23.69|25.43|23.23|25.9|23.7|25.43|23.23|0
1718859900000|2024-06-20 05:05:00|25.48|23.28|25.59|23.39|25.63|23.43|25.41|23.21|0
1718860200000|2024-06-20 05:10:00|25.6|23.4|25.6|23.4|25.66|23.46|25.55|23.35|0
1718860500000|2024-06-20 05:15:00|25.58|23.38|25.65|23.45|25.68|23.48|25.55|23.35|0
1718860800000|2024-06-20 05:20:00|25.67|23.47|25.6|23.4|25.67|23.47|25.6|23.4|0
1718861100000|2024-06-20 05:25:00|25.61|23.41|25.62|23.42|25.67|23.47|25.6|23.4|0
1718861400000|2024-06-20 05:30:00|25.64|23.44|25.6|23.4|25.65|23.45|25.57|23.37|0
1718861700000|2024-06-20 05:35:00|25.62|23.42|25.42|23.22|25.62|23.42|25.42|23.22|0
1718862000000|2024-06-20 05:40:00|25.44|23.24|25.37|23.17|25.49|23.29|25.37|23.17|0
1718862300000|2024-06-20 05:45:00|25.39|23.19|25.42|23.22|25.44|23.24|25.37|23.17|0
1718862600000|2024-06-20 05:50:00|25.39|23.19|25.49|23.29|25.49|23.29|25.39|23.19|0
1718862900000|2024-06-20 05:55:00|25.51|23.31|25.46|23.26|25.51|23.31|25.44|23.24|0
1718863200000|2024-06-20 06:00:00|25.49|23.29|25.56|23.36|25.66|23.46|25.39|23.19|0
1718863500000|2024-06-20 06:05:00|25.59|23.39|25.51|23.31|25.61|23.41|25.48|23.28|0
1718863800000|2024-06-20 06:10:00|25.5|23.3|25.51|23.31|25.58|23.38|25.48|23.28|0
1718864100000|2024-06-20 06:15:00|25.48|23.28|25.51|23.31|25.53|23.33|25.48|23.28|0
1718864400000|2024-06-20 06:20:00|25.52|23.32|25.45|23.25|25.57|23.37|25.43|23.23|0
1718864700000|2024-06-20 06:25:00|25.43|23.23|25.45|23.25|25.48|23.28|25.4|23.2|0
1718865000000|2024-06-20 06:30:00|25.43|23.23|25.58|23.38|25.6|23.4|25.42|23.22|0
1718865300000|2024-06-20 06:35:00|25.6|23.4|25.68|23.48|25.7|23.5|25.55|23.35|0
1718865600000|2024-06-20 06:40:00|25.66|23.46|25.65|23.45|25.67|23.47|25.55|23.35|0
1718865900000|2024-06-20 06:45:00|25.67|23.47|25.93|23.73|26.48|24.28|25.6|23.4|0
1718866200000|2024-06-20 06:50:00|25.95|23.75|25.9|23.7|25.98|23.78|25.88|23.68|0
1718866500000|2024-06-20 06:55:00|25.89|23.69|26|23.8|26|23.8|25.87|23.67|0
1718866800000|2024-06-20 07:00:00|25.98|23.78|25.87|23.67|26.05|23.85|25.87|23.67|0
1718867100000|2024-06-20 07:05:00|25.85|23.65|25.69|23.49|25.87|23.67|25.62|23.42|0
1718867400000|2024-06-20 07:10:00|25.72|23.52|25.64|23.44|25.72|23.52|25.59|23.39|0
1718867700000|2024-06-20 07:15:00|25.63|23.43|25.36|23.16|25.64|23.44|25.24|23.04|0
1718868000000|2024-06-20 07:20:00|25.34|23.14|25.34|23.14|25.49|23.29|25.29|23.09|0
1718868300000|2024-06-20 07:25:00|25.31|23.11|25.29|23.09|25.38|23.18|25.26|23.06|0
1718868600000|2024-06-20 07:30:00|25.16|22.96|25.14|22.94|25.22|23.02|24.79|22.59|0
1718868900000|2024-06-20 07:35:00|25.11|22.91|25.28|23.08|25.38|23.18|25.11|22.91|0
1718869200000|2024-06-20 07:40:00|25.31|23.11|25.36|23.16|25.36|23.16|25.16|22.96|0
1718869500000|2024-06-20 07:45:00|25.34|23.14|25.65|23.45|25.65|23.45|25.33|23.13|0
1718869800000|2024-06-20 07:50:00|25.63|23.43|25.63|23.43|25.63|23.43|25.53|23.33|0
1718870100000|2024-06-20 07:55:00|25.62|23.42|25.48|23.28|25.7|23.5|25.48|23.28|0
1718870400000|2024-06-20 08:00:00|25.53|23.33|25.56|23.36|25.65|23.45|25.43|23.23|0
1718870700000|2024-06-20 08:05:00|25.57|23.37|25.4|23.2|25.57|23.37|25.35|23.15|0
1718871000000|2024-06-20 08:10:00|25.37|23.17|25.42|23.22|25.57|23.37|25.3|23.1|0
1718871300000|2024-06-20 08:15:00|25.43|23.23|25.42|23.22|25.55|23.35|25.42|23.22|0
1718871600000|2024-06-20 08:20:00|25.44|23.24|25.49|23.29|25.52|23.32|25.37|23.17|0
1718871900000|2024-06-20 08:25:00|25.52|23.32|25.54|23.34|25.57|23.37|25.47|23.27|0
1718872200000|2024-06-20 08:30:00|25.57|23.37|25.69|23.49|25.72|23.52|25.54|23.34|0
1718872500000|2024-06-20 08:35:00|25.67|23.47|25.61|23.41|25.72|23.52|25.56|23.36|0
1718872800000|2024-06-20 08:40:00|25.63|23.43|25.49|23.29|25.63|23.43|25.49|23.29|0
1718873100000|2024-06-20 08:45:00|25.46|23.26|25.84|23.64|25.86|23.66|25.34|23.14|0
1718873400000|2024-06-20 08:50:00|25.86|23.66|25.63|23.43|25.89|23.69|25.63|23.43|0
1718873700000|2024-06-20 08:55:00|25.66|23.46|25.66|23.46|25.73|23.53|25.63|23.43|0
1718874000000|2024-06-20 09:00:00|25.63|23.43|25.68|23.48|25.72|23.52|25.58|23.38|0
1718874300000|2024-06-20 09:05:00|25.65|23.45|25.63|23.43|25.72|23.52|25.55|23.35|0
1718874600000|2024-06-20 09:10:00|25.6|23.4|25.7|23.5|25.73|23.53|25.55|23.35|0
1718874900000|2024-06-20 09:15:00|25.73|23.53|25.76|23.56|25.9|23.7|25.73|23.53|0
1718875200000|2024-06-20 09:20:00|25.78|23.58|25.69|23.49|25.88|23.68|25.69|23.49|0
1718875500000|2024-06-20 09:25:00|25.67|23.47|25.65|23.45|25.72|23.52|25.62|23.42|0
1718875800000|2024-06-20 09:30:00|25.62|23.42|25.72|23.52|25.72|23.52|25.6|23.4|0
1718876100000|2024-06-20 09:35:00|25.7|23.5|25.77|23.57|25.9|23.7|25.7|23.5|0
1718876400000|2024-06-20 09:40:00|25.74|23.54|25.82|23.62|25.87|23.67|25.74|23.54|0
1718876700000|2024-06-20 09:45:00|25.81|23.61|25.61|23.41|25.84|23.64|25.61|23.41|0
1718877000000|2024-06-20 09:50:00|25.64|23.44|25.66|23.46|25.71|23.51|25.61|23.41|0
1718877300000|2024-06-20 09:55:00|25.65|23.45|25.64|23.44|25.66|23.46|25.56|23.36|0
1718877600000|2024-06-20 10:00:00|25.61|23.41|25.61|23.41|25.64|23.44|25.56|23.36|0
1718877900000|2024-06-20 10:05:00|25.63|23.43|25.73|23.53|25.76|23.56|25.61|23.41|0
1718878200000|2024-06-20 10:10:00|25.75|23.55|25.61|23.41|25.75|23.55|25.61|23.41|0
1718878500000|2024-06-20 10:15:00|25.58|23.38|25.61|23.41|25.63|23.43|25.51|23.31|0
1718878800000|2024-06-20 10:20:00|25.6|23.4|25.5|23.3|25.6|23.4|25.48|23.28|0
1718879100000|2024-06-20 10:25:00|25.48|23.28|25.5|23.3|25.5|23.3|25.45|23.25|0
1718879400000|2024-06-20 10:30:00|25.53|23.33|25.45|23.25|25.55|23.35|25.43|23.23|0
1718879700000|2024-06-20 10:35:00|25.44|23.24|25.47|23.27|25.47|23.27|25.42|23.22|0
1718880000000|2024-06-20 10:40:00|25.46|23.26|25.46|23.26|25.6|23.4|25.42|23.22|0
1718880300000|2024-06-20 10:45:00|25.47|23.27|25.52|23.32|25.55|23.35|25.45|23.25|0
1718880600000|2024-06-20 10:50:00|25.5|23.3|25.49|23.29|25.54|23.34|25.47|23.27|0
1718880900000|2024-06-20 10:55:00|25.48|23.28|25.62|23.42|25.62|23.42|25.47|23.27|0
1718881200000|2024-06-20 11:00:00|25.69|23.49|25.52|23.32|25.71|23.51|25.49|23.29|0
1718881500000|2024-06-20 11:05:00|25.5|23.3|25.54|23.34|25.54|23.34|25.36|23.16|0
1718881800000|2024-06-20 11:10:00|25.56|23.36|25.56|23.36|25.64|23.44|25.49|23.29|0
1718882100000|2024-06-20 11:15:00|25.59|23.39|25.61|23.41|25.64|23.44|25.49|23.29|0
1718882400000|2024-06-20 11:20:00|25.64|23.44|25.66|23.46|25.71|23.51|25.61|23.41|0
1718882700000|2024-06-20 11:25:00|25.68|23.48|25.57|23.37|25.68|23.48|25.51|23.31|0
1718883000000|2024-06-20 11:30:00|25.58|23.38|25.56|23.36|25.58|23.38|25.56|23.36|0
1718883300000|2024-06-20 11:35:00|25.58|23.38|25.75|23.55|25.75|23.55|25.55|23.35|0
1718883600000|2024-06-20 11:40:00|25.77|23.57|25.73|23.53|25.78|23.58|25.65|23.45|0
1718883900000|2024-06-20 11:45:00|25.7|23.5|25.78|23.58|25.88|23.68|25.68|23.48|0
1718884200000|2024-06-20 11:50:00|25.8|23.6|25.88|23.68|26.03|23.83|25.8|23.6|0
1718884500000|2024-06-20 11:55:00|25.9|23.7|25.87|23.67|25.93|23.73|25.75|23.55|0
1718884800000|2024-06-20 12:00:00|25.85|23.65|25.67|23.47|25.92|23.72|25.67|23.47|0
1718885100000|2024-06-20 12:05:00|25.72|23.52|25.97|23.77|26|23.8|25.72|23.52|0
1718885400000|2024-06-20 12:10:00|26|23.8|26.2|24|26.23|24.03|26|23.8|0
1718885700000|2024-06-20 12:15:00|26.23|24.03|25.97|23.77|26.23|24.03|25.97|23.77|0
1718886000000|2024-06-20 12:20:00|25.99|23.79|25.99|23.79|26.04|23.84|25.94|23.74|0
1718886300000|2024-06-20 12:25:00|25.97|23.77|25.8|23.6|26.02|23.82|25.79|23.59|0
1718886600000|2024-06-20 12:30:00|25.79|23.59|26.35|24.15|26.37|24.17|25.75|23.55|0
1718886900000|2024-06-20 12:35:00|26.32|24.12|26.45|24.25|26.58|24.38|26.17|23.97|0
1718887200000|2024-06-20 12:40:00|26.42|24.22|26.58|24.38|26.73|24.53|26.4|24.2|0
1718887500000|2024-06-20 12:45:00|26.6|24.4|26.47|24.27|26.73|24.53|26.42|24.22|0
1718887800000|2024-06-20 12:50:00|26.5|24.3|26.21|24.01|26.5|24.3|26.14|23.94|0
1718888100000|2024-06-20 12:55:00|26.24|24.04|26.65|24.45|26.75|24.55|26.24|24.04|0
1718888400000|2024-06-20 13:00:00|26.62|24.42|26.57|24.37|26.75|24.55|26.49|24.29|0
1718888700000|2024-06-20 13:05:00|26.54|24.34|26.62|24.42|26.75|24.55|26.49|24.29|0
1718889000000|2024-06-20 13:10:00|26.65|24.45|26.67|24.47|26.85|24.65|26.64|24.44|0
1718889300000|2024-06-20 13:15:00|26.72|24.52|26.8|24.6|26.88|24.68|26.64|24.44|0
1718889600000|2024-06-20 13:20:00|26.77|24.57|26.67|24.47|26.85|24.65|26.67|24.47|0
1718889900000|2024-06-20 13:25:00|26.64|24.44|26.79|24.59|26.82|24.62|26.56|24.36|0
1718890200000|2024-06-20 13:30:00|26.72|24.52|27.25|25.05|27.41|25.21|26.31|24.11|0
1718890500000|2024-06-20 13:35:00|27.28|25.08|26.96|24.76|27.28|25.08|26.88|24.68|0
1718890800000|2024-06-20 13:40:00|26.93|24.73|26.26|24.06|27.04|24.84|26.26|24.06|0
1718891100000|2024-06-20 13:45:00|26.28|24.08|26.23|24.03|26.31|24.11|26.1|23.9|0
1718891400000|2024-06-20 13:50:00|26.2|24|27.05|24.85|27.1|24.9|26.18|23.98|0
1718891700000|2024-06-20 13:55:00|27.07|24.87|27.36|25.16|27.47|25.27|26.99|24.79|0
1718892000000|2024-06-20 14:00:00|27.33|25.13|27.25|25.05|27.44|25.24|27.12|24.92|0
1718892300000|2024-06-20 14:05:00|27.28|25.08|27.86|25.66|27.86|25.66|27.25|25.05|0
1718892600000|2024-06-20 14:10:00|27.89|25.69|28.32|26.12|28.54|26.34|27.76|25.56|0
1718892900000|2024-06-20 14:15:00|28.38|26.18|27.79|25.59|28.57|26.37|27.32|25.12|0
1718893200000|2024-06-20 14:20:00|27.82|25.62|27.44|25.24|27.82|25.62|27.2|25|0
1718893500000|2024-06-20 14:25:00|27.55|25.35|27.15|24.95|27.55|25.35|27.02|24.82|0
1718893800000|2024-06-20 14:30:00|27.18|24.98|27.1|24.9|27.28|25.08|26.83|24.63|0
1718894100000|2024-06-20 14:35:00|27.12|24.92|27.09|24.89|27.39|25.19|27.07|24.87|0
1718894400000|2024-06-20 14:40:00|27.12|24.92|27.2|25|27.44|25.24|27.12|24.92|0
1718894700000|2024-06-20 14:45:00|27.17|24.97|27.52|25.32|27.57|25.37|27.09|24.89|0
1718895000000|2024-06-20 14:50:00|27.49|25.29|27.33|25.13|27.49|25.29|27.2|25|0
1718895300000|2024-06-20 14:55:00|27.35|25.15|26.95|24.75|27.38|25.18|26.93|24.73|0
1718895600000|2024-06-20 15:00:00|26.98|24.78|27.01|24.81|27.06|24.86|26.8|24.6|0
1718895900000|2024-06-20 15:05:00|27.03|24.83|26.77|24.57|27.03|24.83|26.61|24.41|0
1718896200000|2024-06-20 15:10:00|26.79|24.59|26.77|24.57|26.9|24.7|26.77|24.57|0
1718896500000|2024-06-20 15:15:00|26.79|24.59|27.13|24.93|27.19|24.99|26.77|24.57|0
1718896800000|2024-06-20 15:20:00|27.16|24.96|27.24|25.04|27.5|25.3|27.11|24.91|0
1718897100000|2024-06-20 15:25:00|27.26|25.06|27.39|25.19|27.53|25.33|27.26|25.06|0
1718897400000|2024-06-20 15:30:00|27.42|25.22|27.18|24.98|27.53|25.33|27.15|24.95|0
1718897700000|2024-06-20 15:35:00|27.19|24.99|27.34|25.14|27.37|25.17|27.13|24.93|0
1718898000000|2024-06-20 15:40:00|27.39|25.19|27.31|25.11|27.39|25.19|27.07|24.87|0
1718898300000|2024-06-20 15:45:00|27.28|25.08|27.87|25.67|27.9|25.7|27.2|25|0
1718898600000|2024-06-20 15:50:00|27.93|25.73|27.63|25.43|27.93|25.73|27.41|25.21|0
1718898900000|2024-06-20 15:55:00|27.65|25.45|27.92|25.72|27.92|25.72|27.6|25.4|0
1718899200000|2024-06-20 16:00:00|27.87|25.67|27.95|25.75|27.98|25.78|27.73|25.53|0
1718899500000|2024-06-20 16:05:00|27.92|25.72|27.92|25.72|27.95|25.75|27.65|25.45|0
1718899800000|2024-06-20 16:10:00|27.93|25.73|27.73|25.53|27.93|25.73|27.65|25.45|0
1718900100000|2024-06-20 16:15:00|27.7|25.5|27.97|25.77|28|25.8|27.65|25.45|0
1718900400000|2024-06-20 16:20:00|27.94|25.74|29.02|26.82|29.07|26.87|27.94|25.74|0
1718900700000|2024-06-20 16:25:00|29.05|26.85|29.54|27.34|29.54|27.34|28|25.8|0
1718901000000|2024-06-20 16:30:00|29.56|27.36|30.34|28.14|30.67|28.47|29.54|27.34|0
1718901300000|2024-06-20 16:35:00|30.37|28.17|30.11|27.91|30.6|28.4|29.94|27.74|0
1718901600000|2024-06-20 16:40:00|30.05|27.85|29.59|27.39|30.05|27.85|29.36|27.16|0
1718901900000|2024-06-20 16:45:00|29.62|27.42|29.3|27.1|29.62|27.42|29.08|26.88|0
1718902200000|2024-06-20 16:50:00|29.27|27.07|29.24|27.04|29.27|27.07|28.74|26.54|0
1718902500000|2024-06-20 16:55:00|29.27|27.07|29.18|26.98|29.58|27.38|29.1|26.9|0
1718902800000|2024-06-20 17:00:00|29.24|27.04|30.1|27.9|30.16|27.96|29.24|27.04|0
1718903100000|2024-06-20 17:05:00|30.13|27.93|30.74|28.54|30.98|28.78|29.92|27.72|0
1718903400000|2024-06-20 17:10:00|30.77|28.57|29.92|27.72|30.77|28.57|29.72|27.52|0
1718903700000|2024-06-20 17:15:00|29.89|27.69|29.89|27.69|29.95|27.75|29.55|27.35|0
1718904000000|2024-06-20 17:20:00|29.95|27.75|30.56|28.36|30.65|28.45|29.92|27.72|0
1718904300000|2024-06-20 17:25:00|30.59|28.39|30.64|28.44|30.82|28.62|30.44|28.24|0
1718904600000|2024-06-20 17:30:00|30.62|28.42|31.06|28.86|31.21|29.01|30.12|27.92|0
1718904900000|2024-06-20 17:35:00|31.04|28.84|31.24|29.04|31.6|29.4|30.91|28.71|0
1718905200000|2024-06-20 17:40:00|31.21|29.01|30.18|27.98|31.21|29.01|29.57|27.37|0
1718905500000|2024-06-20 17:45:00|30.21|28.01|30.38|28.18|30.56|28.36|30.12|27.92|0
1718905800000|2024-06-20 17:50:00|30.35|28.15|30.23|28.03|30.59|28.39|30.15|27.95|0
1718906100000|2024-06-20 17:55:00|30.26|28.06|29.68|27.48|30.26|28.06|29.68|27.48|0
1718906400000|2024-06-20 18:00:00|29.71|27.51|28.92|26.72|29.71|27.51|28.92|26.72|0
1718906700000|2024-06-20 18:05:00|28.86|26.66|28.83|26.63|28.95|26.75|28.64|26.44|0
1718907000000|2024-06-20 18:10:00|28.81|26.61|29.03|26.83|29.28|27.08|28.75|26.55|0
1718907300000|2024-06-20 18:15:00|29.06|26.86|28.8|26.6|29.06|26.86|28.69|26.49|0
1718907600000|2024-06-20 18:20:00|28.86|26.66|28.66|26.46|29.17|26.97|28.64|26.44|0
1718907900000|2024-06-20 18:25:00|28.63|26.43|28.72|26.52|29.87|27.67|28.55|26.35|0
1718908200000|2024-06-20 18:30:00|28.69|26.49|28.47|26.27|28.86|26.66|28.06|25.86|0
1718908500000|2024-06-20 18:35:00|28.5|26.3|28.91|26.71|29.14|26.94|28.47|26.27|0
1718908800000|2024-06-20 18:40:00|28.88|26.68|28.94|26.74|29.08|26.88|28.58|26.38|0
1718909100000|2024-06-20 18:45:00|28.97|26.77|28.77|26.57|28.99|26.79|28.71|26.51|0
1718909400000|2024-06-20 18:50:00|28.74|26.54|28.96|26.76|29.16|26.96|28.74|26.54|0
1718909700000|2024-06-20 18:55:00|28.99|26.79|29.22|27.02|29.22|27.02|28.65|26.45|0
1718910000000|2024-06-20 19:00:00|29.19|26.99|30.04|27.84|30.31|28.11|29.05|26.85|0
1718910300000|2024-06-20 19:05:00|29.99|27.79|29.75|27.55|30.28|28.08|29.67|27.47|0
1718910600000|2024-06-20 19:10:00|29.72|27.52|29.44|27.24|29.9|27.7|29.38|27.18|0
1718910900000|2024-06-20 19:15:00|29.49|27.29|29.92|27.72|29.95|27.75|29.48|27.28|0
1718911200000|2024-06-20 19:20:00|29.91|27.71|30.45|28.25|30.77|28.57|29.78|27.58|0
1718911500000|2024-06-20 19:25:00|30.47|28.27|29.18|26.98|30.47|28.27|29.09|26.89|0
1718911800000|2024-06-20 19:30:00|29.15|26.95|28.78|26.58|29.6|27.4|28.73|26.53|0
1718912100000|2024-06-20 19:35:00|28.81|26.61|29.54|27.34|29.74|27.54|28.73|26.53|0
1718912400000|2024-06-20 19:40:00|29.53|27.33|29.11|26.91|29.54|27.34|29.03|26.83|0
1718912700000|2024-06-20 19:45:00|29.14|26.94|29.31|27.11|29.31|27.11|28.72|26.52|0
1718913000000|2024-06-20 19:50:00|29.37|27.17|28.41|26.21|29.51|27.31|28.39|26.19|0
1718913300000|2024-06-20 19:55:00|28.52|26.32|29.19|26.99|29.65|27.45|28.52|26.32|0
1718913600000|2024-06-20 20:00:00|29.42|27.22|29.53|27.33|29.82|27.62|29.42|27.22|0
1718913900000|2024-06-20 20:05:00|29.48|27.28|29.27|27.07|29.48|27.28|29.22|27.02|0
1718914200000|2024-06-20 20:10:00|29.25|27.05|29.67|27.47|29.67|27.47|29.25|27.05|0
1718914500000|2024-06-20 20:15:00|29.77|27.37|29.4|27|29.77|27.37|29.37|26.97|0
1718914800000|2024-06-20 20:20:00|29.39|26.99|29.51|27.11|29.51|27.11|29.37|26.97|0
1718915100000|2024-06-20 20:25:00|29.48|27.08|29.42|27.02|29.54|27.14|29.4|27|0
1718915400000|2024-06-20 20:30:00|29.4|27|29.34|26.94|29.4|27|29.34|26.94|0
1718915700000|2024-06-20 20:35:00|29.32|26.92|29.34|26.94|29.39|26.99|29.31|26.91|0
1718916000000|2024-06-20 20:40:00|29.31|26.91|29.33|26.93|29.36|26.96|29.28|26.88|0
1718916300000|2024-06-20 20:45:00|29.31|26.91|29.39|26.99|29.39|26.99|29.31|26.91|0
1718916600000|2024-06-20 20:50:00|29.36|26.96|29.3|26.9|29.36|26.96|29.27|26.87|0
1718916900000|2024-06-20 20:55:00|29.32|26.92|29.38|26.98|29.41|27.01|29.25|26.85|0
1718917200000|2024-06-20 21:00:00|29.39|26.99|29.41|27.01|29.5|27.1|29.38|26.98|0
1718917500000|2024-06-20 21:05:00|29.4|27|29.5|27.1|29.5|27.1|29.4|27|0
1718917800000|2024-06-20 21:10:00|29.49|27.09|29.49|27.09|29.5|27.1|29.48|27.08|0
1718918100000|2024-06-20 21:15:00|29.5|27.1|29.46|27.06|29.5|27.1|29.46|27.06|0
1718918400000|2024-06-20 21:20:00|29.48|27.08|29.39|26.99|29.48|27.08|29.39|26.99|0
1718918700000|2024-06-20 21:25:00|29.4|27|29.34|26.94|29.4|27|29.34|26.94|0
1718919000000|2024-06-20 21:30:00|29.36|26.96|29.41|27.01|29.41|27.01|29.36|26.96|0
1718919300000|2024-06-20 21:35:00|29.43|27.03|29.48|27.08|29.48|27.08|29.41|27.01|0
1718919600000|2024-06-20 21:40:00|29.43|27.03|29.44|27.04|29.46|27.06|29.42|27.02|0
1718919900000|2024-06-20 21:45:00|29.45|27.05|29.44|27.04|29.45|27.05|29.44|27.04|0
1718920200000|2024-06-20 21:50:00|29.45|27.05|29.43|27.03|29.45|27.05|29.41|27.01|0
1718920500000|2024-06-20 21:55:00|29.42|27.02|29.42|27.02|29.43|27.03|29.41|27.01|0
1718920800000|2024-06-20 22:00:00|29.32|26.92|29.26|26.86|29.48|27.08|29.25|26.85|0
1718921100000|2024-06-20 22:05:00|29.25|26.85|29.19|26.79|29.28|26.88|29.16|26.76|0
1718921400000|2024-06-20 22:10:00|29.18|26.78|29.13|26.73|29.19|26.79|29.13|26.73|0
1718921700000|2024-06-20 22:15:00|29.12|26.72|29.13|26.73|29.19|26.79|29.08|26.68|0
1718922000000|2024-06-20 22:20:00|29.12|26.72|29.19|26.79|29.21|26.81|29.07|26.67|0
1718922300000|2024-06-20 22:25:00|29.21|26.81|29.16|26.76|29.21|26.81|29.13|26.73|0
1718922600000|2024-06-20 22:30:00|29.17|26.77|29.21|26.81|29.24|26.84|29.13|26.73|0
1718922900000|2024-06-20 22:35:00|29.24|26.84|29.26|26.86|29.27|26.87|29.2|26.8|0
1718923200000|2024-06-20 22:40:00|29.25|26.85|29.26|26.86|29.26|26.86|29.23|26.83|0
1718923500000|2024-06-20 22:45:00|29.29|26.89|29.29|26.89|29.29|26.89|29.26|26.86|0
1718923800000|2024-06-20 22:50:00|29.26|26.86|29.23|26.83|29.32|26.92|29.23|26.83|0
1718924100000|2024-06-20 22:55:00|29.26|26.86|29.2|26.8|29.26|26.86|29.2|26.8|0
1718924400000|2024-06-20 23:00:00|29.17|26.77|29.11|26.71|29.2|26.8|29.11|26.71|0
1718924700000|2024-06-20 23:05:00|29.14|26.74|29.23|26.83|29.23|26.83|29.11|26.71|0
1718925000000|2024-06-20 23:10:00|29.2|26.8|29.05|26.65|29.23|26.83|29.03|26.63|0
1718925300000|2024-06-20 23:15:00|29.03|26.63|28.97|26.57|29.05|26.65|28.94|26.54|0
1718925600000|2024-06-20 23:20:00|28.94|26.54|28.94|26.54|28.94|26.54|28.91|26.51|0
1718925900000|2024-06-20 23:25:00|28.97|26.57|28.99|26.59|28.99|26.59|28.91|26.51|0
1718926200000|2024-06-20 23:30:00|28.97|26.57|29.02|26.62|29.08|26.68|28.97|26.57|0
1718926500000|2024-06-20 23:35:00|29.05|26.65|29.02|26.62|29.08|26.68|29.02|26.62|0
1718926800000|2024-06-20 23:40:00|29.05|26.65|29.17|26.77|29.21|26.81|28.99|26.59|0
1718927100000|2024-06-20 23:45:00|29.16|26.76|29.21|26.81|29.24|26.84|29.11|26.71|0
1718927400000|2024-06-20 23:50:00|29.2|26.8|29.1|26.7|29.2|26.8|29.06|26.66|0
1718927700000|2024-06-20 23:55:00|29.08|26.68|29.01|26.61|29.08|26.68|28.96|26.56|0
1718928000000|2024-06-21 00:00:00|29.04|26.64|29.15|26.75|29.18|26.78|28.93|26.53|0
1718928300000|2024-06-21 00:05:00|29.12|26.72|29.09|26.69|29.12|26.72|29.04|26.64|0
1718928600000|2024-06-21 00:10:00|29.08|26.68|29.26|26.86|29.32|26.92|29.06|26.66|0
1718928900000|2024-06-21 00:15:00|29.16|26.96|29.21|27.01|29.24|27.04|29.02|26.82|0
1718929200000|2024-06-21 00:20:00|29.24|27.04|29.21|27.01|29.27|27.07|29.16|26.96|0
1718929500000|2024-06-21 00:25:00|29.2|27|29.21|27.01|29.24|27.04|29.18|26.98|0
1718929800000|2024-06-21 00:30:00|29.18|26.98|29.1|26.9|29.18|26.98|29.07|26.87|0
1718930100000|2024-06-21 00:35:00|29.12|26.92|29.32|27.12|29.32|27.12|29.12|26.92|0
1718930400000|2024-06-21 00:40:00|29.35|27.15|29.4|27.2|29.43|27.23|29.35|27.15|0
1718930700000|2024-06-21 00:45:00|29.38|27.18|30.1|27.9|30.48|28.28|29.38|27.18|0
1718931000000|2024-06-21 00:50:00|30.13|27.93|30.1|27.9|30.24|28.04|30.1|27.9|0
1718931300000|2024-06-21 00:55:00|30.11|27.91|30.21|28.01|30.21|28.01|30.1|27.9|0
1718931600000|2024-06-21 01:00:00|30.18|27.98|30.07|27.87|30.18|27.98|30.01|27.81|0
1718931900000|2024-06-21 01:05:00|30.1|27.9|30.15|27.95|30.3|28.1|30.1|27.9|0
1718932200000|2024-06-21 01:10:00|30.14|27.94|30.25|28.05|30.27|28.07|30.12|27.92|0
1718932500000|2024-06-21 01:15:00|30.24|28.04|30.12|27.92|30.29|28.09|30.12|27.92|0
1718932800000|2024-06-21 01:20:00|30.09|27.89|30.06|27.86|30.12|27.92|30.03|27.83|0
1718933100000|2024-06-21 01:25:00|30.07|27.87|30.06|27.86|30.12|27.92|30.03|27.83|0
1718933400000|2024-06-21 01:30:00|30.03|27.83|30.17|27.97|30.19|27.99|30|27.8|0
1718933700000|2024-06-21 01:35:00|30.16|27.96|30|27.8|30.17|27.97|30|27.8|0
1718934000000|2024-06-21 01:40:00|30.03|27.83|29.99|27.79|30.05|27.85|29.99|27.79|0
1718934300000|2024-06-21 01:45:00|30.02|27.82|30.14|27.94|30.14|27.94|30.02|27.82|0
1718934600000|2024-06-21 01:50:00|30.17|27.97|30.08|27.88|30.22|28.02|30.05|27.85|0
1718934900000|2024-06-21 01:55:00|30.05|27.85|30.02|27.82|30.08|27.88|29.99|27.79|0
1718935200000|2024-06-21 02:00:00|29.99|27.79|30.02|27.82|30.07|27.87|29.96|27.76|0
1718935500000|2024-06-21 02:05:00|30.04|27.84|29.99|27.79|30.04|27.84|29.96|27.76|0
1718935800000|2024-06-21 02:10:00|29.96|27.76|29.98|27.78|30.04|27.84|29.96|27.76|0
1718936100000|2024-06-21 02:15:00|30.01|27.81|29.95|27.75|30.01|27.81|29.95|27.75|0
1718936400000|2024-06-21 02:20:00|29.94|27.74|30.04|27.84|30.04|27.84|29.94|27.74|0
1718936700000|2024-06-21 02:25:00|30.01|27.81|29.96|27.76|30.02|27.82|29.96|27.76|0
1718937000000|2024-06-21 02:30:00|29.95|27.75|29.69|27.49|29.96|27.76|29.66|27.46|0
1718937300000|2024-06-21 02:35:00|29.72|27.52|29.74|27.54|29.75|27.55|29.66|27.46|0
1718937600000|2024-06-21 02:40:00|29.77|27.57|29.69|27.49|29.77|27.57|29.69|27.49|0
1718937900000|2024-06-21 02:45:00|29.71|27.51|29.63|27.43|29.71|27.51|29.63|27.43|0
1718938200000|2024-06-21 02:50:00|29.66|27.46|29.68|27.48|29.68|27.48|29.6|27.4|0
1718938500000|2024-06-21 02:55:00|29.65|27.45|29.65|27.45|29.68|27.48|29.65|27.45|0
1718938800000|2024-06-21 03:00:00|29.64|27.44|29.54|27.34|29.65|27.45|29.54|27.34|0
1718939100000|2024-06-21 03:05:00|29.56|27.36|29.62|27.42|29.62|27.42|29.55|27.35|0
1718939400000|2024-06-21 03:10:00|29.61|27.41|29.55|27.35|29.62|27.42|29.53|27.33|0
1718939700000|2024-06-21 03:15:00|29.56|27.36|29.49|27.29|29.56|27.36|29.49|27.29|0
1718940000000|2024-06-21 03:20:00|29.47|27.27|29.5|27.3|29.53|27.33|29.47|27.27|0
1718940300000|2024-06-21 03:25:00|29.53|27.33|29.5|27.3|29.53|27.33|29.5|27.3|0
1718940600000|2024-06-21 03:30:00|29.51|27.31|29.58|27.38|29.58|27.38|29.5|27.3|0
1718940900000|2024-06-21 03:35:00|29.64|27.44|29.6|27.4|29.64|27.44|29.55|27.35|0
1718941200000|2024-06-21 03:40:00|29.61|27.41|29.64|27.44|29.64|27.44|29.58|27.38|0
1718941500000|2024-06-21 03:45:00|29.65|27.45|29.66|27.46|29.72|27.52|29.64|27.44|0
1718941800000|2024-06-21 03:50:00|29.63|27.43|29.69|27.49|29.69|27.49|29.62|27.42|0
1718942100000|2024-06-21 03:55:00|29.66|27.46|29.69|27.49|29.69|27.49|29.66|27.46|0
1718942400000|2024-06-21 04:00:00|29.72|27.52|29.66|27.46|29.72|27.52|29.66|27.46|0
1718942700000|2024-06-21 04:05:00|29.68|27.48|29.66|27.46|29.68|27.48|29.66|27.46|0
1718943000000|2024-06-21 04:10:00|29.65|27.45|29.62|27.42|29.65|27.45|29.6|27.4|0
1718943300000|2024-06-21 04:15:00|29.6|27.4|29.51|27.31|29.62|27.42|29.51|27.31|0
1718943600000|2024-06-21 04:20:00|29.48|27.28|29.49|27.29|29.51|27.31|29.45|27.25|0
1718943900000|2024-06-21 04:25:00|29.48|27.28|29.48|27.28|29.54|27.34|29.46|27.26|0
1718944200000|2024-06-21 04:30:00|29.51|27.31|29.53|27.33|29.56|27.36|29.48|27.28|0
1718944500000|2024-06-21 04:35:00|29.52|27.32|29.47|27.27|29.52|27.32|29.47|27.27|0
1718944800000|2024-06-21 04:40:00|29.45|27.25|29.47|27.27|29.5|27.3|29.44|27.24|0
1718945100000|2024-06-21 04:45:00|29.44|27.24|29.41|27.21|29.44|27.24|29.41|27.21|0
1718945400000|2024-06-21 04:50:00|29.38|27.18|29.38|27.18|29.41|27.21|29.38|27.18|0
1718945700000|2024-06-21 04:55:00|29.37|27.17|29.35|27.15|29.41|27.21|29.34|27.14|0
1718946000000|2024-06-21 05:00:00|29.38|27.18|29.32|27.12|29.38|27.18|29.32|27.12|0
1718946300000|2024-06-21 05:05:00|29.29|27.09|29.24|27.04|29.32|27.12|29.24|27.04|0
1718946600000|2024-06-21 05:10:00|29.21|27.01|29.31|27.11|29.32|27.12|29.18|26.98|0
1718946900000|2024-06-21 05:15:00|29.32|27.12|29.26|27.06|29.32|27.12|29.23|27.03|0
1718947200000|2024-06-21 05:20:00|29.23|27.03|29.17|26.97|29.23|27.03|29.17|26.97|0
1718947500000|2024-06-21 05:25:00|29.15|26.95|29.2|27|29.23|27.03|29.15|26.95|0
1718947800000|2024-06-21 05:30:00|29.17|26.97|29.2|27|29.2|27|29.14|26.94|0
1718948100000|2024-06-21 05:35:00|29.17|26.97|29.17|26.97|29.23|27.03|29.17|26.97|0
1718948400000|2024-06-21 05:40:00|29.2|27|29.25|27.05|29.28|27.08|29.17|26.97|0
1718948700000|2024-06-21 05:45:00|29.28|27.08|29.42|27.22|29.42|27.22|29.25|27.05|0
1718949000000|2024-06-21 05:50:00|29.39|27.19|29.3|27.1|29.41|27.21|29.3|27.1|0
1718949300000|2024-06-21 05:55:00|29.28|27.08|29.22|27.02|29.28|27.08|29.19|26.99|0
1718949600000|2024-06-21 06:00:00|29.25|27.05|29.22|27.02|29.27|27.07|29.16|26.96|0
1718949900000|2024-06-21 06:05:00|29.23|27.03|29.19|26.99|29.24|27.04|29.16|26.96|0
1718950200000|2024-06-21 06:10:00|29.2|27|29.04|26.84|29.2|27|29.04|26.84|0
1718950500000|2024-06-21 06:15:00|29.07|26.87|29.13|26.93|29.13|26.93|29.04|26.84|0
1718950800000|2024-06-21 06:20:00|29.11|26.91|29.13|26.93|29.13|26.93|29.07|26.87|0
1718951100000|2024-06-21 06:25:00|29.1|26.9|29.18|26.98|29.21|27.01|29.1|26.9|0
1718951400000|2024-06-21 06:30:00|29.21|27.01|29.09|26.89|29.21|27.01|29.09|26.89|0
1718951700000|2024-06-21 06:35:00|29.08|26.88|29.12|26.92|29.15|26.95|29.08|26.88|0
1718952000000|2024-06-21 06:40:00|29.15|26.95|29.26|27.06|29.29|27.09|29.12|26.92|0
1718952300000|2024-06-21 06:45:00|29.23|27.03|29.31|27.11|29.31|27.11|29.2|27|0
1718952600000|2024-06-21 06:50:00|29.34|27.14|29.44|27.24|29.48|27.28|29.34|27.14|0
1718952900000|2024-06-21 06:55:00|29.45|27.25|29.44|27.24|29.48|27.28|29.35|27.15|0
1718953200000|2024-06-21 07:00:00|29.45|27.25|29.76|27.56|29.89|27.69|29.42|27.22|0
1718953500000|2024-06-21 07:05:00|29.73|27.53|29.96|27.76|29.96|27.76|29.71|27.51|0
1718953800000|2024-06-21 07:10:00|29.95|27.75|29.85|27.65|30.02|27.82|29.82|27.62|0
1718954100000|2024-06-21 07:15:00|29.87|27.67|29.96|27.76|30.05|27.85|29.79|27.59|0
1718954400000|2024-06-21 07:20:00|29.99|27.79|30.19|27.99|30.3|28.1|29.93|27.73|0
1718954700000|2024-06-21 07:25:00|30.16|27.96|30.13|27.93|30.22|28.02|30.01|27.81|0
1718955000000|2024-06-21 07:30:00|30.16|27.96|30.65|28.45|30.68|28.48|30.16|27.96|0
1718955300000|2024-06-21 07:35:00|30.62|28.42|30.53|28.33|30.89|28.69|30.53|28.33|0
1718955600000|2024-06-21 07:40:00|30.5|28.3|30.15|27.95|30.5|28.3|30.09|27.89|0
1718955900000|2024-06-21 07:45:00|30.17|27.97|30.5|28.3|30.5|28.3|30.06|27.86|0
1718956200000|2024-06-21 07:50:00|30.53|28.33|30.61|28.41|30.64|28.44|30.29|28.09|0
1718956500000|2024-06-21 07:55:00|30.58|28.38|30.47|28.27|30.64|28.44|30.41|28.21|0
1718956800000|2024-06-21 08:00:00|30.48|28.28|30.3|28.1|30.55|28.35|30.26|28.06|0
1718957100000|2024-06-21 08:05:00|30.29|28.09|30.73|28.53|30.73|28.53|30.26|28.06|0
1718957400000|2024-06-21 08:10:00|30.76|28.56|30.87|28.67|30.9|28.7|30.49|28.29|0
1718957700000|2024-06-21 08:15:00|30.81|28.61|31.05|28.85|31.23|29.03|30.78|28.58|0
1718958000000|2024-06-21 08:20:00|31.08|28.88|31.29|29.09|31.32|29.12|30.99|28.79|0
1718958300000|2024-06-21 08:25:00|31.26|29.06|30.84|28.64|31.26|29.06|29.67|27.47|0
1718958600000|2024-06-21 08:30:00|30.78|28.58|30.72|28.52|30.96|28.76|30.72|28.52|0
1718958900000|2024-06-21 08:35:00|30.75|28.55|31.2|29|31.23|29.03|30.72|28.52|0
1718959200000|2024-06-21 08:40:00|31.17|28.97|30.78|28.58|31.41|29.21|30.78|28.58|0
1718959500000|2024-06-21 08:45:00|30.75|28.55|30.63|28.43|30.81|28.61|30.6|28.4|0
1718959800000|2024-06-21 08:50:00|30.66|28.46|30.95|28.75|31.01|28.81|30.57|28.37|0
1718960100000|2024-06-21 08:55:00|30.92|28.72|30.86|28.66|31.13|28.93|30.8|28.6|0
1718960400000|2024-06-21 09:00:00|30.83|28.63|30.65|28.45|30.83|28.63|30.62|28.42|0
1718960700000|2024-06-21 09:05:00|30.62|28.42|30.59|28.39|30.71|28.51|30.59|28.39|0
1718961000000|2024-06-21 09:10:00|30.62|28.42|31|28.8|31.03|28.83|30.62|28.42|0
1718961300000|2024-06-21 09:15:00|31.03|28.83|30.73|28.53|31.12|28.92|30.73|28.53|0
1718961600000|2024-06-21 09:20:00|30.76|28.56|30.35|28.15|30.76|28.56|30.35|28.15|0
1718961900000|2024-06-21 09:25:00|30.38|28.18|30.26|28.06|30.52|28.32|30.26|28.06|0
1718962200000|2024-06-21 09:30:00|30.29|28.09|30.17|27.97|30.46|28.26|30.13|27.93|0
1718962500000|2024-06-21 09:35:00|30.16|27.96|30.17|27.97|30.2|28|30.11|27.91|0
1718962800000|2024-06-21 09:40:00|30.14|27.94|30.17|27.97|30.23|28.03|30.02|27.82|0
1718963100000|2024-06-21 09:45:00|30.2|28|30.22|28.02|30.43|28.23|30.2|28|0
1718963400000|2024-06-21 09:50:00|30.21|28.01|30.16|27.96|30.37|28.17|29.99|27.79|0
1718963700000|2024-06-21 09:55:00|30.15|27.95|30.25|28.05|30.34|28.14|30.13|27.93|0
1718964000000|2024-06-21 10:00:00|30.22|28.02|30.06|27.86|30.22|28.02|30.02|27.82|0
1718964300000|2024-06-21 10:05:00|30.04|27.84|30.19|27.99|30.19|27.99|29.96|27.76|0
1718964600000|2024-06-21 10:10:00|30.16|27.96|30.07|27.87|30.19|27.99|30.07|27.87|0
1718964900000|2024-06-21 10:15:00|30.04|27.84|30.07|27.87|30.1|27.9|29.84|27.64|0
1718965200000|2024-06-21 10:20:00|30.1|27.9|30.18|27.98|30.24|28.04|30.07|27.87|0
1718965500000|2024-06-21 10:25:00|30.2|28|30.41|28.21|30.47|28.27|30.2|28|0
1718965800000|2024-06-21 10:30:00|30.44|28.24|30.65|28.45|30.83|28.63|30.38|28.18|0
1718966100000|2024-06-21 10:35:00|30.62|28.42|30.29|28.09|30.62|28.42|30.26|28.06|0
1718966400000|2024-06-21 10:40:00|30.32|28.12|30.03|27.83|30.32|28.12|30|27.8|0
1718966700000|2024-06-21 10:45:00|30.06|27.86|30.35|28.15|30.35|28.15|30|27.8|0
1718967000000|2024-06-21 10:50:00|30.33|28.13|30.13|27.93|30.33|28.13|30.11|27.91|0
1718967300000|2024-06-21 10:55:00|30.11|27.91|30.08|27.88|30.26|28.06|30.02|27.82|0
1718967600000|2024-06-21 11:00:00|30.02|27.82|29.7|27.5|30.02|27.82|29.7|27.5|0
1718967900000|2024-06-21 11:05:00|29.62|27.42|29.56|27.36|29.62|27.42|29.42|27.22|0
1718968200000|2024-06-21 11:10:00|29.57|27.37|29.87|27.67|29.87|27.67|29.57|27.37|0
1718968500000|2024-06-21 11:15:00|29.84|27.64|29.76|27.56|29.93|27.73|29.76|27.56|0
1718968800000|2024-06-21 11:20:00|29.77|27.57|29.61|27.41|29.83|27.63|29.46|27.26|0
1718969100000|2024-06-21 11:25:00|29.64|27.44|29.55|27.35|29.64|27.44|29.5|27.3|0
1718969400000|2024-06-21 11:30:00|29.58|27.38|29.72|27.52|29.75|27.55|29.58|27.38|0
1718969700000|2024-06-21 11:35:00|29.69|27.49|29.72|27.52|29.78|27.58|29.69|27.49|0
1718970000000|2024-06-21 11:40:00|29.75|27.55|29.86|27.66|29.92|27.72|29.69|27.49|0
1718970300000|2024-06-21 11:45:00|29.89|27.69|30.05|27.85|30.12|27.92|29.89|27.69|0
1718970600000|2024-06-21 11:50:00|30.03|27.83|30.5|28.3|30.53|28.33|30.03|27.83|0
1718970900000|2024-06-21 11:55:00|30.44|28.24|30.41|28.21|30.47|28.27|30.15|27.95|0
1718971200000|2024-06-21 12:00:00|30.47|28.27|30.2|28|30.64|28.44|30.17|27.97|0
1718971500000|2024-06-21 12:05:00|30.26|28.06|30.35|28.15|30.5|28.3|30.17|27.97|0
1718971800000|2024-06-21 12:10:00|30.38|28.18|30.49|28.29|30.55|28.35|30.32|28.12|0
1718972100000|2024-06-21 12:15:00|30.52|28.32|30.37|28.17|30.67|28.47|30.34|28.14|0
1718972400000|2024-06-21 12:20:00|30.4|28.2|30.84|28.64|30.87|28.67|30.37|28.17|0
1718972700000|2024-06-21 12:25:00|30.81|28.61|30.6|28.4|30.84|28.64|30.55|28.35|0
1718973000000|2024-06-21 12:30:00|30.55|28.35|30.13|27.93|30.66|28.46|29.99|27.79|0
1718973300000|2024-06-21 12:35:00|30.19|27.99|29.99|27.79|30.22|28.02|29.96|27.76|0
1718973600000|2024-06-21 12:40:00|29.96|27.76|29.78|27.58|30.19|27.99|29.78|27.58|0
1718973900000|2024-06-21 12:45:00|29.81|27.61|29.78|27.58|29.87|27.67|29.67|27.47|0
1718974200000|2024-06-21 12:50:00|29.81|27.61|29.81|27.61|29.84|27.64|29.64|27.44|0
1718974500000|2024-06-21 12:55:00|29.78|27.58|29.66|27.46|29.78|27.58|29.58|27.38|0
1718974800000|2024-06-21 13:00:00|29.63|27.43|29.86|27.66|30.01|27.81|29.58|27.38|0
1718975100000|2024-06-21 13:05:00|29.83|27.63|29.95|27.75|30.09|27.89|29.8|27.6|0
1718975400000|2024-06-21 13:10:00|29.92|27.72|29.95|27.75|30.01|27.81|29.48|27.28|0
1718975700000|2024-06-21 13:15:00|29.93|27.73|29.87|27.67|30.1|27.9|29.81|27.61|0
1718976000000|2024-06-21 13:20:00|29.92|27.72|29.92|27.72|29.98|27.78|29.72|27.52|0
1718976300000|2024-06-21 13:25:00|29.95|27.75|31.06|28.86|31.17|28.97|29.92|27.72|0
1718976600000|2024-06-21 13:30:00|30.8|28.6|30.59|28.39|31.36|29.16|30.53|28.33|0
1718976900000|2024-06-21 13:35:00|30.65|28.45|30.67|28.47|30.85|28.65|30.17|27.97|0
1718977200000|2024-06-21 13:40:00|30.7|28.5|30.81|28.61|31.35|29.15|30.52|28.32|0
1718977500000|2024-06-21 13:45:00|31.2|29|31.3|29.1|32.4|30.2|31.2|29|0
1718977800000|2024-06-21 13:50:00|31.27|29.07|32.05|29.85|32.24|30.04|31.18|28.98|0
1718978100000|2024-06-21 13:55:00|31.87|29.67|31.35|29.15|31.99|29.79|31.23|29.03|0
1718978400000|2024-06-21 14:00:00|31.38|29.18|31.2|29|31.41|29.21|30.79|28.59|0
1718978700000|2024-06-21 14:05:00|31.23|29.03|31.05|28.85|31.44|29.24|30.87|28.67|0
1718979000000|2024-06-21 14:10:00|31.11|28.91|30.49|28.29|31.14|28.94|30.49|28.29|0
1718979300000|2024-06-21 14:15:00|30.43|28.23|30.54|28.34|30.66|28.46|30.25|28.05|0
1718979600000|2024-06-21 14:20:00|30.48|28.28|31.03|28.83|31.12|28.92|30.31|28.11|0
1718979900000|2024-06-21 14:25:00|30.99|28.79|30.78|28.58|30.99|28.79|30.63|28.43|0
1718980200000|2024-06-21 14:30:00|30.81|28.61|30.6|28.4|31.34|29.14|29.69|27.49|0
1718980500000|2024-06-21 14:35:00|30.57|28.37|30.42|28.22|30.57|28.37|29.99|27.79|0
1718980800000|2024-06-21 14:40:00|30.48|28.28|30.45|28.25|30.54|28.34|30.16|27.96|0
1718981100000|2024-06-21 14:45:00|30.44|28.24|29.6|27.4|30.45|28.25|29.6|27.4|0
1718981400000|2024-06-21 14:50:00|29.63|27.43|29.92|27.72|29.98|27.78|29.52|27.32|0
1718981700000|2024-06-21 14:55:00|29.86|27.66|29.51|27.31|30.18|27.98|29.46|27.26|0
1718982000000|2024-06-21 15:00:00|29.49|27.29|29.37|27.17|29.57|27.37|29.03|26.83|0
1718982300000|2024-06-21 15:05:00|29.43|27.23|29.45|27.25|29.51|27.31|29.31|27.11|0
1718982600000|2024-06-21 15:10:00|29.48|27.28|29.45|27.25|29.6|27.4|29.31|27.11|0
1718982900000|2024-06-21 15:15:00|29.48|27.28|29.14|26.94|29.71|27.51|29.14|26.94|0
1718983200000|2024-06-21 15:20:00|29.19|26.99|29.56|27.36|29.71|27.51|29.02|26.82|0
1718983500000|2024-06-21 15:25:00|29.59|27.39|29.99|27.79|30.02|27.82|29.5|27.3|0
1718983800000|2024-06-21 15:30:00|30.02|27.82|30.32|28.12|30.46|28.26|29.99|27.79|0
1718984100000|2024-06-21 15:35:00|30.34|28.14|29.93|27.73|30.34|28.14|29.62|27.42|0
1718984400000|2024-06-21 15:40:00|29.96|27.76|29.67|27.47|29.99|27.79|29.61|27.41|0
1718984700000|2024-06-21 15:45:00|29.7|27.5|29.15|26.95|29.76|27.56|29.15|26.95|0
1718985000000|2024-06-21 15:50:00|29.1|26.9|28.87|26.67|29.21|27.01|28.87|26.67|0
1718985300000|2024-06-21 15:55:00|28.84|26.64|28.73|26.53|29.07|26.87|28.73|26.53|0
1718985600000|2024-06-21 16:00:00|28.64|26.44|28.61|26.41|28.92|26.72|28.58|26.38|0
1718985900000|2024-06-21 16:05:00|28.64|26.44|29|26.8|29.06|26.86|28.56|26.36|0
1718986200000|2024-06-21 16:10:00|28.98|26.78|29.03|26.83|29.03|26.83|28.81|26.61|0
1718986500000|2024-06-21 16:15:00|29.06|26.86|28.75|26.55|29.09|26.89|28.64|26.44|0
1718986800000|2024-06-21 16:20:00|28.77|26.57|29.06|26.86|29.08|26.88|28.72|26.52|0
1718987100000|2024-06-21 16:25:00|29.08|26.88|28.97|26.77|29.25|27.05|28.91|26.71|0
1718987400000|2024-06-21 16:30:00|28.91|26.71|28.25|26.05|29.8|27.6|28.22|26.02|0
1718987700000|2024-06-21 16:35:00|28.3|26.1|28.44|26.24|28.55|26.35|28.25|26.05|0
1718988000000|2024-06-21 16:40:00|28.41|26.21|28.58|26.38|28.58|26.38|28.27|26.07|0
1718988300000|2024-06-21 16:45:00|28.55|26.35|28.92|26.72|28.92|26.72|28.47|26.27|0
1718988600000|2024-06-21 16:50:00|28.89|26.69|28.72|26.52|29.2|27|28.58|26.38|0
1718988900000|2024-06-21 16:55:00|28.74|26.54|29.08|26.88|29.08|26.88|28.74|26.54|0
1718989200000|2024-06-21 17:00:00|29.05|26.85|28.91|26.71|29.28|27.08|28.91|26.71|0
1718989500000|2024-06-21 17:05:00|28.94|26.74|29.02|26.82|29.14|26.94|28.82|26.62|0
1718989800000|2024-06-21 17:10:00|28.99|26.79|29.02|26.82|29.02|26.82|28.77|26.57|0
1718990100000|2024-06-21 17:15:00|29.05|26.85|29.51|27.31|29.54|27.34|28.85|26.65|0
1718990400000|2024-06-21 17:20:00|29.62|27.42|29.8|27.6|29.83|27.63|29.42|27.22|0
1718990700000|2024-06-21 17:25:00|29.83|27.63|29.65|27.45|29.83|27.63|29.42|27.22|0
1718991000000|2024-06-21 17:30:00|29.69|27.49|29.88|27.68|30.03|27.83|29.53|27.33|0
1718991300000|2024-06-21 17:35:00|29.82|27.62|29.7|27.5|30.26|28.06|29.7|27.5|0
1718991600000|2024-06-21 17:40:00|29.73|27.53|29.91|27.71|30.02|27.82|29.67|27.47|0
1718991900000|2024-06-21 17:45:00|29.88|27.68|29.7|27.5|29.94|27.74|29.64|27.44|0
1718992200000|2024-06-21 17:50:00|29.73|27.53|29.18|26.98|29.74|27.54|29.12|26.92|0
1718992500000|2024-06-21 17:55:00|29.21|27.01|29.78|27.58|29.78|27.58|29.18|26.98|0
1718992800000|2024-06-21 18:00:00|29.77|27.57|29.9|27.7|29.96|27.76|29.67|27.47|0
1718993100000|2024-06-21 18:05:00|29.87|27.67|29.53|27.33|29.99|27.79|29.53|27.33|0
1718993400000|2024-06-21 18:10:00|29.58|27.38|29.46|27.26|29.66|27.46|29.29|27.09|0
1718993700000|2024-06-21 18:15:00|29.4|27.2|29.14|26.94|29.4|27.2|29|26.8|0
1718994000000|2024-06-21 18:20:00|29.17|26.97|29.17|26.97|29.4|27.2|28.94|26.74|0
1718994300000|2024-06-21 18:25:00|29.11|26.91|28.88|26.68|29.17|26.97|28.85|26.65|0
1718994600000|2024-06-21 18:30:00|28.97|26.77|29.19|26.99|29.25|27.05|28.91|26.71|0
1718994900000|2024-06-21 18:35:00|29.18|26.98|29.39|27.19|29.57|27.37|29.08|26.88|0
1718995200000|2024-06-21 18:40:00|29.36|27.16|29.39|27.19|29.62|27.42|29.25|27.05|0
1718995500000|2024-06-21 18:45:00|29.36|27.16|29.5|27.3|29.53|27.33|29.16|26.96|0
1718995800000|2024-06-21 18:50:00|29.47|27.27|29.5|27.3|29.74|27.54|29.39|27.19|0
1718996100000|2024-06-21 18:55:00|29.52|27.32|29.36|27.16|29.59|27.39|29.24|27.04|0
1718996400000|2024-06-21 19:00:00|29.33|27.13|29.04|26.84|29.38|27.18|28.95|26.75|0
1718996700000|2024-06-21 19:05:00|29.01|26.81|29.15|26.95|29.15|26.95|28.73|26.53|0
1718997000000|2024-06-21 19:10:00|29.18|26.98|29.09|26.89|29.18|26.98|28.81|26.61|0
1718997300000|2024-06-21 19:15:00|29.12|26.92|28.98|26.78|29.15|26.95|28.81|26.61|0
1718997600000|2024-06-21 19:20:00|28.95|26.75|28.86|26.66|29.2|27|28.83|26.63|0
1718997900000|2024-06-21 19:25:00|28.89|26.69|29.2|27|29.2|27|28.89|26.69|0
1718998200000|2024-06-21 19:30:00|29.17|26.97|29.03|26.83|29.32|27.12|29|26.8|0
1718998500000|2024-06-21 19:35:00|29.06|26.86|28.97|26.77|29.08|26.88|28.71|26.51|0
1718998800000|2024-06-21 19:40:00|29|26.8|28.97|26.77|29.28|27.08|28.94|26.74|0
1718999100000|2024-06-21 19:45:00|29|26.8|29.34|27.14|29.45|27.25|29|26.8|0
1718999400000|2024-06-21 19:50:00|29.25|27.05|28.54|26.34|29.54|27.34|28.23|26.03|0
1718999700000|2024-06-21 19:55:00|28.6|26.4|28.91|26.71|29.36|27.16|28.6|26.4|0
1719000000000|2024-06-21 20:00:00|29.19|26.99|29.16|26.96|29.25|27.05|28.99|26.79|0
1719000300000|2024-06-21 20:05:00|29.13|26.93|29.04|26.84|29.13|26.93|28.85|26.65|0
1719000600000|2024-06-21 20:10:00|29.02|26.82|28.62|26.42|29.02|26.82|28.53|26.33|0
1719189000000|2024-06-24 00:30:00|28.61|26.41|28.57|26.37|28.65|26.45|28.54|26.34|0
1719189300000|2024-06-24 00:35:00|28.55|26.35|28.54|26.34|28.57|26.37|28.54|26.34|0
1719189600000|2024-06-24 00:40:00|28.57|26.37|28.56|26.36|28.57|26.37|28.55|26.35|0
1719189900000|2024-06-24 00:45:00|28.59|26.39|28.62|26.42|28.62|26.42|28.59|26.39|0
1719190200000|2024-06-24 00:50:00|28.65|26.45|28.59|26.39|28.67|26.47|28.59|26.39|0
1719190500000|2024-06-24 00:55:00|28.58|26.38|28.73|26.53|28.76|26.56|28.58|26.38|0
1719190800000|2024-06-24 01:00:00|28.7|26.5|28.78|26.58|28.78|26.58|28.67|26.47|0
1719191100000|2024-06-24 01:05:00|28.81|26.61|29.04|26.84|29.04|26.84|28.8|26.6|0
1719191400000|2024-06-24 01:10:00|29.02|26.82|29.71|27.51|29.87|27.67|29.01|26.81|0
1719191700000|2024-06-24 01:15:00|29.7|27.5|30.29|28.09|30.58|28.38|29.7|27.5|0
1719192000000|2024-06-24 01:20:00|30.31|28.11|30.19|27.99|30.61|28.41|30.15|27.95|0
1719192300000|2024-06-24 01:25:00|30.17|27.97|30.05|27.85|30.19|27.99|29.84|27.64|0
1719192600000|2024-06-24 01:30:00|30.03|27.83|30.43|28.23|30.49|28.29|29.93|27.73|0
1719192900000|2024-06-24 01:35:00|30.46|28.26|30.46|28.26|30.62|28.42|30.34|28.14|0
1719193200000|2024-06-24 01:40:00|30.43|28.23|30.34|28.14|30.43|28.23|30.34|28.14|0
1719193500000|2024-06-24 01:45:00|30.35|28.15|30.13|27.93|30.4|28.2|30.13|27.93|0
1719193800000|2024-06-24 01:50:00|30.16|27.96|30.33|28.13|30.33|28.13|30.13|27.93|0
1719194100000|2024-06-24 01:55:00|30.3|28.1|30.18|27.98|30.33|28.13|30.11|27.91|0
1719194400000|2024-06-24 02:00:00|30.16|27.96|30.15|27.95|30.27|28.07|30.13|27.93|0
1719194700000|2024-06-24 02:05:00|30.17|27.97|30.2|28|30.21|28.01|30.06|27.86|0
1719195000000|2024-06-24 02:10:00|30.18|27.98|30.3|28.1|30.3|28.1|30.18|27.98|0
1719195300000|2024-06-24 02:15:00|30.27|28.07|30.27|28.07|30.3|28.1|30.15|27.95|0
1719195600000|2024-06-24 02:20:00|30.3|28.1|30.26|28.06|30.38|28.18|30.26|28.06|0
1719195900000|2024-06-24 02:25:00|30.23|28.03|30.2|28|30.26|28.06|30.09|27.89|0
1719196200000|2024-06-24 02:30:00|30.17|27.97|30|27.8|30.17|27.97|29.94|27.74|0
1719196500000|2024-06-24 02:35:00|30.02|27.82|30.11|27.91|30.2|28|29.99|27.79|0
1719196800000|2024-06-24 02:40:00|30.14|27.94|30.2|28|30.2|28|30.1|27.9|0
1719197100000|2024-06-24 02:45:00|30.23|28.03|30.37|28.17|30.37|28.17|30.18|27.98|0
1719197400000|2024-06-24 02:50:00|30.4|28.2|30.22|28.02|30.43|28.23|30.19|27.99|0
1719197700000|2024-06-24 02:55:00|30.25|28.05|30.28|28.08|30.31|28.11|30.19|27.99|0
1719198000000|2024-06-24 03:00:00|30.25|28.05|30.07|27.87|30.25|28.05|30.04|27.84|0
1719198300000|2024-06-24 03:05:00|30.1|27.9|30.13|27.93|30.19|27.99|30.09|27.89|0
1719198600000|2024-06-24 03:10:00|30.14|27.94|30.1|27.9|30.16|27.96|30.04|27.84|0
1719198900000|2024-06-24 03:15:00|30.08|27.88|30.07|27.87|30.11|27.91|30.05|27.85|0
1719199200000|2024-06-24 03:20:00|30.1|27.9|30.06|27.86|30.15|27.95|30.05|27.85|0
1719199500000|2024-06-24 03:25:00|30.08|27.88|29.95|27.75|30.08|27.88|29.95|27.75|0
1719199800000|2024-06-24 03:30:00|29.92|27.72|29.83|27.63|29.92|27.72|29.83|27.63|0
1719200100000|2024-06-24 03:35:00|29.86|27.66|29.88|27.68|29.91|27.71|29.85|27.65|0
1719200400000|2024-06-24 03:40:00|29.87|27.67|29.88|27.68|29.91|27.71|29.85|27.65|0
1719200700000|2024-06-24 03:45:00|29.91|27.71|30|27.8|30.01|27.81|29.91|27.71|0
1719201000000|2024-06-24 03:50:00|30.03|27.83|30.05|27.85|30.05|27.85|30.02|27.82|0
1719201300000|2024-06-24 03:55:00|30.02|27.82|30.02|27.82|30.05|27.85|29.99|27.79|0
1719201600000|2024-06-24 04:00:00|29.99|27.79|30.05|27.85|30.11|27.91|29.96|27.76|0
1719201900000|2024-06-24 04:05:00|30.02|27.82|30.02|27.82|30.08|27.88|30.02|27.82|0
1719202200000|2024-06-24 04:10:00|30|27.8|30.02|27.82|30.08|27.88|29.99|27.79|0
1719202500000|2024-06-24 04:15:00|30|27.8|30.07|27.87|30.07|27.87|29.97|27.77|0
1719202800000|2024-06-24 04:20:00|30.1|27.9|30.13|27.93|30.16|27.96|30.04|27.84|0
1719203100000|2024-06-24 04:25:00|30.15|27.95|30.04|27.84|30.16|27.96|30.04|27.84|0
1719203400000|2024-06-24 04:30:00|30.01|27.81|29.98|27.78|30.01|27.81|29.95|27.75|0
1719203700000|2024-06-24 04:35:00|29.97|27.77|29.98|27.78|30.07|27.87|29.95|27.75|0
1719204000000|2024-06-24 04:40:00|29.95|27.75|29.89|27.69|29.98|27.78|29.74|27.54|0
1719204300000|2024-06-24 04:45:00|29.9|27.7|29.83|27.63|29.9|27.7|29.81|27.61|0
1719204600000|2024-06-24 04:50:00|29.86|27.66|29.83|27.63|29.86|27.66|29.8|27.6|0
1719204900000|2024-06-24 04:55:00|29.81|27.61|29.77|27.57|29.83|27.63|29.77|27.57|0
1719205200000|2024-06-24 05:00:00|29.74|27.54|29.47|27.27|29.77|27.57|29.39|27.19|0
1719205500000|2024-06-24 05:05:00|29.44|27.24|29.36|27.16|29.53|27.33|29.36|27.16|0
1719205800000|2024-06-24 05:10:00|29.38|27.18|29.38|27.18|29.41|27.21|29.26|27.06|0
1719206100000|2024-06-24 05:15:00|29.41|27.21|29.38|27.18|29.41|27.21|29.32|27.12|0
1719206400000|2024-06-24 05:20:00|29.37|27.17|29.38|27.18|29.44|27.24|29.37|27.17|0
1719206700000|2024-06-24 05:25:00|29.39|27.19|29.35|27.15|29.41|27.21|29.35|27.15|0
1719207000000|2024-06-24 05:30:00|29.32|27.12|29.26|27.06|29.38|27.18|29.26|27.06|0
1719207300000|2024-06-24 05:35:00|29.28|27.08|29.29|27.09|29.33|27.13|29.26|27.06|0
1719207600000|2024-06-24 05:40:00|29.27|27.07|29.29|27.09|29.29|27.09|29.2|27|0
1719207900000|2024-06-24 05:45:00|29.26|27.06|29.23|27.03|29.29|27.09|29.23|27.03|0
1719208200000|2024-06-24 05:50:00|29.2|27|29.21|27.01|29.23|27.03|29.17|26.97|0
1719208500000|2024-06-24 05:55:00|29.22|27.02|29.19|26.99|29.22|27.02|29.11|26.91|0
1719208800000|2024-06-24 06:00:00|29.17|26.97|29.02|26.82|29.22|27.02|28.96|26.76|0
1719209100000|2024-06-24 06:05:00|28.99|26.79|28.93|26.73|29.08|26.88|28.93|26.73|0
1719209400000|2024-06-24 06:10:00|28.96|26.76|28.96|26.76|29.09|26.89|28.96|26.76|0
1719209700000|2024-06-24 06:15:00|28.99|26.79|28.93|26.73|28.99|26.79|28.93|26.73|0
1719210000000|2024-06-24 06:20:00|28.94|26.74|28.87|26.67|28.99|26.79|28.81|26.61|0
1719210300000|2024-06-24 06:25:00|28.86|26.66|28.93|26.73|28.96|26.76|28.84|26.64|0
1719210600000|2024-06-24 06:30:00|28.9|26.7|28.95|26.75|29.01|26.81|28.87|26.67|0
1719210900000|2024-06-24 06:35:00|28.97|26.77|28.87|26.67|28.97|26.77|28.84|26.64|0
1719211200000|2024-06-24 06:40:00|28.84|26.64|28.42|26.22|28.98|26.78|28.36|26.16|0
1719211500000|2024-06-24 06:45:00|28.45|26.25|28.39|26.19|28.48|26.28|28.39|26.19|0
1719211800000|2024-06-24 06:50:00|28.42|26.22|28.59|26.39|28.61|26.41|28.39|26.19|0
1719212100000|2024-06-24 06:55:00|28.57|26.37|28.39|26.19|28.59|26.39|28.27|26.07|0
1719212400000|2024-06-24 07:00:00|28.41|26.21|28.13|25.93|28.41|26.21|28.13|25.93|0
1719212700000|2024-06-24 07:05:00|28.16|25.96|28.16|25.96|28.22|26.02|28.05|25.85|0
1719213000000|2024-06-24 07:10:00|28.13|25.93|28.3|26.1|28.33|26.13|28.13|25.93|0
1719213300000|2024-06-24 07:15:00|28.33|26.13|28.3|26.1|28.55|26.35|28.27|26.07|0
1719213600000|2024-06-24 07:20:00|28.28|26.08|28.32|26.12|28.35|26.15|28.18|25.98|0
1719213900000|2024-06-24 07:25:00|28.27|26.07|28.29|26.09|28.38|26.18|28.24|26.04|0
1719214200000|2024-06-24 07:30:00|28.32|26.12|28.15|25.95|28.46|26.26|28.15|25.95|0
1719214500000|2024-06-24 07:35:00|28.12|25.92|28.09|25.89|28.23|26.03|28.06|25.86|0
1719214800000|2024-06-24 07:40:00|28.08|25.88|27.87|25.67|28.08|25.88|27.81|25.61|0
1719215100000|2024-06-24 07:45:00|27.84|25.64|27.87|25.67|28.01|25.81|27.84|25.64|0
1719215400000|2024-06-24 07:50:00|27.84|25.64|27.62|25.42|27.84|25.64|27.59|25.39|0
1719215700000|2024-06-24 07:55:00|27.59|25.39|27.57|25.37|27.62|25.42|27.45|25.25|0
1719216000000|2024-06-24 08:00:00|27.59|25.39|27.72|25.52|27.78|25.58|27.5|25.3|0
1719216300000|2024-06-24 08:05:00|27.7|25.5|27.42|25.22|27.75|25.55|27.42|25.22|0
1719216600000|2024-06-24 08:10:00|27.45|25.25|27.39|25.19|27.5|25.3|27.36|25.16|0
1719216900000|2024-06-24 08:15:00|27.36|25.16|27.46|25.26|27.47|25.27|27.31|25.11|0
1719217200000|2024-06-24 08:20:00|27.44|25.24|27.31|25.11|27.47|25.27|27.31|25.11|0
1719217500000|2024-06-24 08:25:00|27.25|25.05|27.2|25|27.3|25.1|27.2|25|0
1719217800000|2024-06-24 08:30:00|27.22|25.02|27.47|25.27|27.49|25.29|27.22|25.02|0
1719218100000|2024-06-24 08:35:00|27.49|25.29|27.38|25.18|27.49|25.29|27.38|25.18|0
1719218400000|2024-06-24 08:40:00|27.35|25.15|27.35|25.15|27.44|25.24|27.27|25.07|0
1719218700000|2024-06-24 08:45:00|27.33|25.13|27.32|25.12|27.38|25.18|27.27|25.07|0
1719219000000|2024-06-24 08:50:00|27.35|25.15|27.65|25.45|27.65|25.45|27.32|25.12|0
1719219300000|2024-06-24 08:55:00|27.6|25.4|27.54|25.34|27.6|25.4|27.46|25.26|0
1719219600000|2024-06-24 09:00:00|27.57|25.37|27.59|25.39|27.65|25.45|27.46|25.26|0
1719219900000|2024-06-24 09:05:00|27.56|25.36|27.54|25.34|27.59|25.39|27.4|25.2|0
1719220200000|2024-06-24 09:10:00|27.51|25.31|27.64|25.44|27.64|25.44|27.51|25.31|0
1719220500000|2024-06-24 09:15:00|27.67|25.47|27.75|25.55|27.81|25.61|27.64|25.44|0
1719220800000|2024-06-24 09:20:00|27.72|25.52|27.67|25.47|27.78|25.58|27.61|25.41|0
1719221100000|2024-06-24 09:25:00|27.72|25.52|28.01|25.81|28.04|25.84|27.58|25.38|0
1719221400000|2024-06-24 09:30:00|28.04|25.84|27.57|25.37|28.04|25.84|27.33|25.13|0
1719221700000|2024-06-24 09:35:00|27.54|25.34|27.6|25.4|27.6|25.4|27.51|25.31|0
1719222000000|2024-06-24 09:40:00|27.57|25.37|27.68|25.48|27.73|25.53|27.57|25.37|0
1719222300000|2024-06-24 09:45:00|27.7|25.5|27.81|25.61|27.93|25.73|27.68|25.48|0
1719222600000|2024-06-24 09:50:00|27.84|25.64|27.98|25.78|28.01|25.81|27.81|25.61|0
1719222900000|2024-06-24 09:55:00|27.99|25.79|27.7|25.5|27.99|25.79|27.7|25.5|0
1719223200000|2024-06-24 10:00:00|27.62|25.42|27.53|25.33|27.7|25.5|27.53|25.33|0
1719223500000|2024-06-24 10:05:00|27.56|25.36|27.72|25.52|27.75|25.55|27.53|25.33|0
1719223800000|2024-06-24 10:10:00|27.7|25.5|27.72|25.52|27.81|25.61|27.69|25.49|0
1719224100000|2024-06-24 10:15:00|27.69|25.49|27.55|25.35|27.69|25.49|27.53|25.33|0
1719224400000|2024-06-24 10:20:00|27.58|25.38|27.62|25.42|27.75|25.55|27.55|25.35|0
1719224700000|2024-06-24 10:25:00|27.64|25.44|27.47|25.27|27.77|25.57|27.47|25.27|0
1719225000000|2024-06-24 10:30:00|27.44|25.24|27.69|25.49|27.69|25.49|27.44|25.24|0
1719225300000|2024-06-24 10:35:00|27.66|25.46|27.57|25.37|27.66|25.46|27.44|25.24|0
1719225600000|2024-06-24 10:40:00|27.6|25.4|27.33|25.13|27.6|25.4|27.27|25.07|0
1719225900000|2024-06-24 10:45:00|27.3|25.1|27.27|25.07|27.33|25.13|27.22|25.02|0
1719226200000|2024-06-24 10:50:00|27.24|25.04|27.3|25.1|27.46|25.26|27.19|24.99|0
1719226500000|2024-06-24 10:55:00|27.32|25.12|27.27|25.07|27.36|25.16|27.21|25.01|0
1719226800000|2024-06-24 11:00:00|27.24|25.04|27.05|24.85|27.24|25.04|27.05|24.85|0
1719227100000|2024-06-24 11:05:00|27.07|24.87|27.26|25.06|27.26|25.06|27.05|24.85|0
1719227400000|2024-06-24 11:10:00|27.24|25.04|27.15|24.95|27.29|25.09|27.12|24.92|0
1719227700000|2024-06-24 11:15:00|27.12|24.92|27.2|25|27.29|25.09|27.12|24.92|0
1719228000000|2024-06-24 11:20:00|27.23|25.03|27.53|25.33|27.56|25.36|27.23|25.03|0
1719228300000|2024-06-24 11:25:00|27.56|25.36|27.53|25.33|27.64|25.44|27.47|25.27|0
1719228600000|2024-06-24 11:30:00|27.52|25.32|27.56|25.36|27.67|25.47|27.47|25.27|0
1719228900000|2024-06-24 11:35:00|27.54|25.34|27.39|25.19|27.54|25.34|27.33|25.13|0
1719229200000|2024-06-24 11:40:00|27.4|25.2|27.26|25.06|27.47|25.27|27.25|25.05|0
1719229500000|2024-06-24 11:45:00|27.28|25.08|27.53|25.33|27.61|25.41|27.25|25.05|0
1719229800000|2024-06-24 11:50:00|27.56|25.36|27.86|25.66|27.93|25.73|27.45|25.25|0
1719230100000|2024-06-24 11:55:00|27.83|25.63|27.83|25.63|27.89|25.69|27.78|25.58|0
1719230400000|2024-06-24 12:00:00|27.86|25.66|28.36|26.16|28.36|26.16|27.86|25.66|0
1719230700000|2024-06-24 12:05:00|28.39|26.19|28.2|26|28.45|26.25|28.05|25.85|0
1719231000000|2024-06-24 12:10:00|28.19|25.99|28.19|25.99|28.22|26.02|28.05|25.85|0
1719231300000|2024-06-24 12:15:00|28.22|26.02|28.05|25.85|28.33|26.13|27.99|25.79|0
1719231600000|2024-06-24 12:20:00|28.02|25.82|27.66|25.46|28.07|25.87|27.63|25.43|0
1719231900000|2024-06-24 12:25:00|27.63|25.43|27.71|25.51|27.71|25.51|27.57|25.37|0
1719232200000|2024-06-24 12:30:00|27.68|25.48|27.93|25.73|27.99|25.79|27.68|25.48|0
1719232500000|2024-06-24 12:35:00|27.96|25.76|28.38|26.18|28.46|26.26|27.96|25.76|0
1719232800000|2024-06-24 12:40:00|28.35|26.15|28.32|26.12|28.52|26.32|28.26|26.06|0
1719233100000|2024-06-24 12:45:00|28.35|26.15|28.37|26.17|28.4|26.2|28.18|25.98|0
1719233400000|2024-06-24 12:50:00|28.4|26.2|28.31|26.11|28.51|26.31|28.2|26|0
1719233700000|2024-06-24 12:55:00|28.29|26.09|28.45|26.25|28.45|26.25|28.23|26.03|0
1719234000000|2024-06-24 13:00:00|28.48|26.28|28.51|26.31|28.59|26.39|28.38|26.18|0
1719234300000|2024-06-24 13:05:00|28.54|26.34|28.62|26.42|28.65|26.45|28.45|26.25|0
1719234600000|2024-06-24 13:10:00|28.65|26.45|28.96|26.76|28.99|26.79|28.62|26.42|0
1719234900000|2024-06-24 13:15:00|28.93|26.73|28.73|26.53|28.96|26.76|28.67|26.47|0
1719235200000|2024-06-24 13:20:00|28.76|26.56|28.59|26.39|28.76|26.56|28.53|26.33|0
1719235500000|2024-06-24 13:25:00|28.61|26.41|28.47|26.27|28.81|26.61|28.41|26.21|0
1719235800000|2024-06-24 13:30:00|28.56|26.36|28.5|26.3|28.73|26.53|28.33|26.13|0
1719236100000|2024-06-24 13:35:00|28.53|26.33|28.27|26.07|28.7|26.5|28.27|26.07|0
1719236400000|2024-06-24 13:40:00|28.3|26.1|28.95|26.75|29.12|26.92|28.3|26.1|0
1719236700000|2024-06-24 13:45:00|29.01|26.81|28.78|26.58|29.07|26.87|28.49|26.29|0
1719237000000|2024-06-24 13:50:00|28.66|26.46|27.32|25.12|28.72|26.52|27.3|25.1|0
1719237300000|2024-06-24 13:55:00|27.29|25.09|26.99|24.79|27.43|25.23|26.81|24.61|0
1719237600000|2024-06-24 14:00:00|27.05|24.85|26.35|24.15|27.05|24.85|26.14|23.94|0
1719237900000|2024-06-24 14:05:00|26.38|24.18|25.57|23.37|26.51|24.31|25.57|23.37|0
1719238200000|2024-06-24 14:10:00|25.59|23.39|26.03|23.83|26.24|24.04|25.59|23.39|0
1719238500000|2024-06-24 14:15:00|26.01|23.81|26.29|24.09|26.67|24.47|25.95|23.75|0
1719238800000|2024-06-24 14:20:00|26.32|24.12|26.08|23.88|26.37|24.17|25.98|23.78|0
1719239100000|2024-06-24 14:25:00|26.06|23.86|27.32|25.12|27.46|25.26|26.03|23.83|0
1719239400000|2024-06-24 14:30:00|27.35|25.15|26.7|24.5|27.35|25.15|26.52|24.32|0
1719239700000|2024-06-24 14:35:00|26.67|24.47|26.43|24.23|26.73|24.53|26.3|24.1|0
1719240000000|2024-06-24 14:40:00|26.46|24.26|27.26|25.06|27.37|25.17|26.46|24.26|0
1719240300000|2024-06-24 14:45:00|27.29|25.09|27.87|25.67|27.92|25.72|27.02|24.82|0
1719240600000|2024-06-24 14:50:00|27.92|25.72|27.56|25.36|28.06|25.86|27.48|25.28|0
1719240900000|2024-06-24 14:55:00|27.59|25.39|26.69|24.49|27.59|25.39|26.59|24.39|0
1719241200000|2024-06-24 15:00:00|26.61|24.41|26.72|24.52|26.96|24.76|26.5|24.3|0
1719241500000|2024-06-24 15:05:00|26.74|24.54|26.85|24.65|26.96|24.76|26.69|24.49|0
1719241800000|2024-06-24 15:10:00|26.8|24.6|26.55|24.35|26.85|24.65|26.45|24.25|0
1719242100000|2024-06-24 15:15:00|26.5|24.3|26.31|24.11|26.82|24.62|26.31|24.11|0
1719242400000|2024-06-24 15:20:00|26.29|24.09|26.9|24.7|26.9|24.7|26.29|24.09|0
1719242700000|2024-06-24 15:25:00|26.84|24.64|26.49|24.29|27.14|24.94|26.34|24.14|0
1719243000000|2024-06-24 15:30:00|26.47|24.27|26.47|24.27|26.81|24.61|26.39|24.19|0
1719243300000|2024-06-24 15:35:00|26.44|24.24|26.41|24.21|26.65|24.45|26.33|24.13|0
1719243600000|2024-06-24 15:40:00|26.44|24.24|26.65|24.45|26.68|24.48|26.33|24.13|0
1719243900000|2024-06-24 15:45:00|26.62|24.42|26.73|24.53|26.85|24.65|26.52|24.32|0
1719244200000|2024-06-24 15:50:00|26.67|24.47|26.65|24.45|26.94|24.74|26.62|24.42|0
1719244500000|2024-06-24 15:55:00|26.62|24.42|26.43|24.23|26.75|24.55|26.43|24.23|0
1719244800000|2024-06-24 16:00:00|26.48|24.28|26.56|24.36|26.67|24.47|26.38|24.18|0
1719245100000|2024-06-24 16:05:00|26.59|24.39|26.8|24.6|26.96|24.76|26.59|24.39|0
1719245400000|2024-06-24 16:10:00|26.83|24.63|26.68|24.48|26.99|24.79|26.57|24.37|0
1719245700000|2024-06-24 16:15:00|26.65|24.45|26.2|24|26.68|24.48|26.2|24|0
1719246000000|2024-06-24 16:20:00|26.22|24.02|26.38|24.18|26.46|24.26|26.22|24.02|0
1719246300000|2024-06-24 16:25:00|26.33|24.13|26.35|24.15|26.51|24.31|26.27|24.07|0
1719246600000|2024-06-24 16:30:00|26.38|24.18|26.32|24.12|26.43|24.23|26.16|23.96|0
1719246900000|2024-06-24 16:35:00|26.27|24.07|26.37|24.17|26.45|24.25|26.11|23.91|0
1719247200000|2024-06-24 16:40:00|26.4|24.2|26.64|24.44|26.8|24.6|26.29|24.09|0
1719247500000|2024-06-24 16:45:00|26.69|24.49|26.64|24.44|26.83|24.63|26.5|24.3|0
1719247800000|2024-06-24 16:50:00|26.69|24.49|26.98|24.78|26.98|24.78|26.66|24.46|0
1719248100000|2024-06-24 16:55:00|26.96|24.76|27.31|25.11|27.56|25.36|26.85|24.65|0
1719248400000|2024-06-24 17:00:00|27.34|25.14|27.25|25.05|27.45|25.25|27.12|24.92|0
1719248700000|2024-06-24 17:05:00|27.23|25.03|28.14|25.94|28.39|26.19|27.2|25|0
1719249000000|2024-06-24 17:10:00|28.11|25.91|28.33|26.13|28.5|26.3|28.02|25.82|0
1719249300000|2024-06-24 17:15:00|28.45|26.25|28.16|25.96|28.45|26.25|27.88|25.68|0
1719249600000|2024-06-24 17:20:00|28.11|25.91|28.44|26.24|28.5|26.3|27.97|25.77|0
1719249900000|2024-06-24 17:25:00|28.47|26.27|27.8|25.6|28.5|26.3|27.26|25.06|0
1719250200000|2024-06-24 17:30:00|27.85|25.65|28.44|26.24|28.47|26.27|27.8|25.6|0
1719250500000|2024-06-24 17:35:00|28.39|26.19|27.52|25.32|28.42|26.22|27.52|25.32|0
1719250800000|2024-06-24 17:40:00|27.57|25.37|27.93|25.73|27.93|25.73|27.54|25.34|0
1719251100000|2024-06-24 17:45:00|27.96|25.76|27.99|25.79|28.13|25.93|27.79|25.59|0
1719251400000|2024-06-24 17:50:00|28.01|25.81|28.1|25.9|28.3|26.1|27.93|25.73|0
1719251700000|2024-06-24 17:55:00|28.08|25.88|27.63|25.43|28.08|25.88|27.16|24.96|0
1719252000000|2024-06-24 18:00:00|27.66|25.46|27.83|25.63|28.08|25.88|27.52|25.32|0
1719252300000|2024-06-24 18:05:00|27.86|25.66|27.69|25.49|27.94|25.74|27.63|25.43|0
1719252600000|2024-06-24 18:10:00|27.74|25.54|27.99|25.79|27.99|25.79|27.71|25.51|0
1719252900000|2024-06-24 18:15:00|27.97|25.77|27.8|25.6|28.22|26.02|27.77|25.57|0
1719253200000|2024-06-24 18:20:00|27.82|25.62|27.91|25.71|27.96|25.76|27.6|25.4|0
1719253500000|2024-06-24 18:25:00|27.88|25.68|27.85|25.65|28.1|25.9|27.82|25.62|0
1719253800000|2024-06-24 18:30:00|27.82|25.62|28.1|25.9|28.1|25.9|27.79|25.59|0
1719254100000|2024-06-24 18:35:00|28.13|25.93|27.51|25.31|28.13|25.93|27.48|25.28|0
1719254400000|2024-06-24 18:40:00|27.54|25.34|27.53|25.33|27.67|25.47|27.4|25.2|0
1719254700000|2024-06-24 18:45:00|27.58|25.38|27.12|24.92|27.58|25.38|27.04|24.84|0
1719255000000|2024-06-24 18:50:00|27.09|24.89|27.23|25.03|27.28|25.08|26.9|24.7|0
1719255300000|2024-06-24 18:55:00|27.2|25|27.31|25.11|27.47|25.27|27.17|24.97|0
1719255600000|2024-06-24 19:00:00|27.33|25.13|27.2|25|27.42|25.22|26.84|24.64|0
1719255900000|2024-06-24 19:05:00|27.14|24.94|26.97|24.77|27.17|24.97|26.89|24.69|0
1719256200000|2024-06-24 19:10:00|27|24.8|27.16|24.96|27.19|24.99|26.86|24.66|0
1719256500000|2024-06-24 19:15:00|27.22|25.02|27.41|25.21|27.51|25.31|27.11|24.91|0
1719256800000|2024-06-24 19:20:00|27.38|25.18|27.41|25.21|27.58|25.38|27.22|25.02|0
1719257100000|2024-06-24 19:25:00|27.38|25.18|27.32|25.12|27.49|25.29|27.13|24.93|0
1719257400000|2024-06-24 19:30:00|27.35|25.15|27.38|25.18|27.52|25.32|27.19|24.99|0
1719257700000|2024-06-24 19:35:00|27.35|25.15|27.46|25.26|27.65|25.45|27.13|24.93|0
1719258000000|2024-06-24 19:40:00|27.43|25.23|27.49|25.29|27.65|25.45|27.29|25.09|0
1719258300000|2024-06-24 19:45:00|27.46|25.26|28.02|25.82|28.19|25.99|27.4|25.2|0
1719258600000|2024-06-24 19:50:00|28.04|25.84|27.75|25.55|28.24|26.04|27.58|25.38|0
1719258900000|2024-06-24 19:55:00|27.81|25.61|28.86|26.66|28.86|26.66|27.81|25.61|0
1719259200000|2024-06-24 20:00:00|28.77|26.57|28.91|26.71|29.39|27.19|28.77|26.57|0
1719259500000|2024-06-24 20:05:00|28.97|26.77|28.71|26.51|28.97|26.77|28.59|26.39|0
1719259800000|2024-06-24 20:10:00|28.68|26.48|28.74|26.54|28.91|26.71|28.68|26.48|0
1719260100000|2024-06-24 20:15:00|28.81|26.41|28.83|26.43|28.92|26.52|28.75|26.35|0
1719260400000|2024-06-24 20:20:00|28.86|26.46|29.04|26.64|29.12|26.72|28.86|26.46|0
1719260700000|2024-06-24 20:25:00|29.06|26.66|29.21|26.81|29.27|26.87|29.04|26.64|0
1719261000000|2024-06-24 20:30:00|29.18|26.78|29.06|26.66|29.33|26.93|29.03|26.63|0
1719261300000|2024-06-24 20:35:00|29.03|26.63|28.97|26.57|29.06|26.66|28.94|26.54|0
1719261600000|2024-06-24 20:40:00|28.91|26.51|28.97|26.57|28.99|26.59|28.91|26.51|0
1719261900000|2024-06-24 20:45:00|28.94|26.54|28.94|26.54|28.97|26.57|28.88|26.48|0
1719262200000|2024-06-24 20:50:00|28.91|26.51|28.94|26.54|29.01|26.61|28.91|26.51|0
1719262500000|2024-06-24 20:55:00|28.92|26.52|28.86|26.46|29.04|26.64|28.83|26.43|0
1719262800000|2024-06-24 21:00:00|28.87|26.47|28.85|26.45|28.91|26.51|28.85|26.45|0
1719263100000|2024-06-24 21:05:00|28.82|26.42|28.79|26.39|28.85|26.45|28.78|26.38|0
1719263400000|2024-06-24 21:10:00|28.77|26.37|28.76|26.36|28.81|26.41|28.73|26.33|0
1719263700000|2024-06-24 21:15:00|28.77|26.37|28.75|26.35|28.77|26.37|28.72|26.32|0
1719264000000|2024-06-24 21:20:00|28.76|26.36|28.77|26.37|28.78|26.38|28.69|26.29|0
1719264300000|2024-06-24 21:25:00|28.78|26.38|28.78|26.38|28.78|26.38|28.78|26.38|0
1719264600000|2024-06-24 21:30:00|28.8|26.4|28.79|26.39|28.8|26.4|28.77|26.37|0
1719264900000|2024-06-24 21:35:00|28.77|26.37|28.78|26.38|28.78|26.38|28.77|26.37|0
1719265200000|2024-06-24 21:40:00|28.79|26.39|28.77|26.37|28.79|26.39|28.75|26.35|0
1719265500000|2024-06-24 21:45:00|28.76|26.36|28.75|26.35|28.77|26.37|28.75|26.35|0
1719265800000|2024-06-24 21:50:00|28.76|26.36|28.73|26.33|28.76|26.36|28.73|26.33|0
1719266100000|2024-06-24 21:55:00|28.74|26.34|28.77|26.37|28.77|26.37|28.73|26.33|0
1719266400000|2024-06-24 22:00:00|28.81|26.41|28.59|26.19|28.81|26.41|28.49|26.09|0
1719266700000|2024-06-24 22:05:00|28.56|26.16|28.74|26.34|28.82|26.42|28.56|26.16|0
1719267000000|2024-06-24 22:10:00|28.71|26.31|28.76|26.36|28.88|26.48|28.71|26.31|0
1719267300000|2024-06-24 22:15:00|28.73|26.33|28.7|26.3|28.79|26.39|28.65|26.25|0
1719267600000|2024-06-24 22:20:00|28.65|26.25|28.67|26.27|28.7|26.3|28.62|26.22|0
1719267900000|2024-06-24 22:25:00|28.69|26.29|28.64|26.24|28.69|26.29|28.64|26.24|0
1719268200000|2024-06-24 22:30:00|28.61|26.21|28.55|26.15|28.66|26.26|28.55|26.15|0
1719268500000|2024-06-24 22:35:00|28.58|26.18|28.61|26.21|28.67|26.27|28.57|26.17|0
1719268800000|2024-06-24 22:40:00|28.64|26.24|28.67|26.27|28.67|26.27|28.58|26.18|0
1719269100000|2024-06-24 22:45:00|28.69|26.29|28.62|26.22|28.69|26.29|28.61|26.21|0
1719269400000|2024-06-24 22:50:00|28.61|26.21|28.58|26.18|28.63|26.23|28.58|26.18|0
1719269700000|2024-06-24 22:55:00|28.6|26.2|28.66|26.26|28.66|26.26|28.59|26.19|0
1719270000000|2024-06-24 23:00:00|28.69|26.29|28.69|26.29|28.72|26.32|28.69|26.29|0
1719270300000|2024-06-24 23:05:00|28.66|26.26|28.54|26.14|28.66|26.26|28.54|26.14|0
1719270600000|2024-06-24 23:10:00|28.51|26.11|28.57|26.17|28.6|26.2|28.51|26.11|0
1719270900000|2024-06-24 23:15:00|28.54|26.14|28.57|26.17|28.57|26.17|28.51|26.11|0
1719271200000|2024-06-24 23:20:00|28.55|26.15|28.48|26.08|28.57|26.17|28.48|26.08|0
1719271500000|2024-06-24 23:25:00|28.45|26.05|28.51|26.11|28.51|26.11|28.42|26.02|0
1719271800000|2024-06-24 23:30:00|28.48|26.08|28.45|26.05|28.48|26.08|28.43|26.03|0
1719272100000|2024-06-24 23:35:00|28.47|26.07|28.5|26.1|28.55|26.15|28.47|26.07|0
1719272400000|2024-06-24 23:40:00|28.49|26.09|28.56|26.16|28.59|26.19|28.47|26.07|0
1719272700000|2024-06-24 23:45:00|28.59|26.19|28.47|26.07|28.59|26.19|28.44|26.04|0
1719273000000|2024-06-24 23:50:00|28.5|26.1|28.38|25.98|28.5|26.1|28.38|25.98|0
1719273300000|2024-06-24 23:55:00|28.41|26.01|28.41|26.01|28.44|26.04|28.38|25.98|0
1719273600000|2024-06-25 00:00:00|28.39|25.99|28.52|26.12|28.52|26.12|28.38|25.98|0
1719273900000|2024-06-25 00:05:00|28.49|26.09|28.52|26.12|28.55|26.15|28.43|26.03|0
1719274200000|2024-06-25 00:10:00|28.51|26.11|28.46|26.06|28.52|26.12|28.45|26.05|0
1719274500000|2024-06-25 00:15:00|28.36|26.16|28.89|26.69|28.94|26.74|28.3|26.1|0
1719274800000|2024-06-25 00:20:00|28.87|26.67|28.56|26.36|29.06|26.86|28.47|26.27|0
1719275100000|2024-06-25 00:25:00|28.57|26.37|28.56|26.36|28.59|26.39|28.56|26.36|0
1719275400000|2024-06-25 00:30:00|28.54|26.34|28.47|26.27|28.56|26.36|28.47|26.27|0
1719275700000|2024-06-25 00:35:00|28.45|26.25|28.5|26.3|28.5|26.3|28.44|26.24|0
1719276000000|2024-06-25 00:40:00|28.49|26.29|28.51|26.31|28.52|26.32|28.49|26.29|0
1719276300000|2024-06-25 00:45:00|28.49|26.29|28.46|26.26|28.52|26.32|28.45|26.25|0
1719276600000|2024-06-25 00:50:00|28.43|26.23|28.43|26.23|28.46|26.26|28.42|26.22|0
1719276900000|2024-06-25 00:55:00|28.42|26.22|28.66|26.46|28.72|26.52|28.4|26.2|0
1719277200000|2024-06-25 01:00:00|28.63|26.43|28.6|26.4|28.69|26.49|28.6|26.4|0
1719277500000|2024-06-25 01:05:00|28.63|26.43|28.69|26.49|28.72|26.52|28.6|26.4|0
1719277800000|2024-06-25 01:10:00|28.66|26.46|28.71|26.51|28.74|26.54|28.63|26.43|0
1719278100000|2024-06-25 01:15:00|28.68|26.48|28.86|26.66|28.95|26.75|28.68|26.48|0
1719278400000|2024-06-25 01:20:00|28.83|26.63|28.74|26.54|28.83|26.63|28.71|26.51|0
1719278700000|2024-06-25 01:25:00|28.77|26.57|28.71|26.51|28.77|26.57|28.65|26.45|0
1719279000000|2024-06-25 01:30:00|28.68|26.48|28.56|26.36|28.71|26.51|28.53|26.33|0
1719279300000|2024-06-25 01:35:00|28.59|26.39|28.5|26.3|28.62|26.42|28.5|26.3|0
1719279600000|2024-06-25 01:40:00|28.47|26.27|28.41|26.21|28.5|26.3|28.41|26.21|0
1719279900000|2024-06-25 01:45:00|28.38|26.18|28.27|26.07|28.38|26.18|28.24|26.04|0
1719280200000|2024-06-25 01:50:00|28.28|26.08|28.3|26.1|28.33|26.13|28.27|26.07|0
1719280500000|2024-06-25 01:55:00|28.27|26.07|28.32|26.12|28.32|26.12|28.27|26.07|0
1719280800000|2024-06-25 02:00:00|28.29|26.09|28.29|26.09|28.35|26.15|28.29|26.09|0
1719281100000|2024-06-25 02:05:00|28.32|26.12|28.26|26.06|28.32|26.12|28.23|26.03|0
1719281400000|2024-06-25 02:10:00|28.23|26.03|28.2|26|28.26|26.06|28.2|26|0
1719281700000|2024-06-25 02:15:00|28.17|25.97|28.17|25.97|28.2|26|28.17|25.97|0
1719282000000|2024-06-25 02:20:00|28.2|26|28.26|26.06|28.29|26.09|28.17|25.97|0
1719282300000|2024-06-25 02:25:00|28.28|26.08|28.28|26.08|28.28|26.08|28.23|26.03|0
1719282600000|2024-06-25 02:30:00|28.25|26.05|28.25|26.05|28.28|26.08|28.22|26.02|0
1719282900000|2024-06-25 02:35:00|28.27|26.07|28.22|26.02|28.28|26.08|28.22|26.02|0
1719283200000|2024-06-25 02:40:00|28.24|26.04|28.18|25.98|28.25|26.05|28.16|25.96|0
1719283500000|2024-06-25 02:45:00|28.19|25.99|28.22|26.02|28.23|26.03|28.16|25.96|0
1719283800000|2024-06-25 02:50:00|28.25|26.05|28.25|26.05|28.25|26.05|28.22|26.02|0
1719284100000|2024-06-25 02:55:00|28.23|26.03|28.24|26.04|28.24|26.04|28.22|26.02|0
1719284400000|2024-06-25 03:00:00|28.23|26.03|28.21|26.01|28.23|26.03|28.19|25.99|0
1719284700000|2024-06-25 03:05:00|28.18|25.98|28.15|25.95|28.18|25.98|28.15|25.95|0
1719285000000|2024-06-25 03:10:00|28.04|25.84|27.93|25.73|28.04|25.84|27.9|25.7|0
1719285300000|2024-06-25 03:15:00|27.95|25.75|27.98|25.78|28.01|25.81|27.92|25.72|0
1719285600000|2024-06-25 03:20:00|27.95|25.75|27.84|25.64|27.98|25.78|27.84|25.64|0
1719285900000|2024-06-25 03:25:00|27.86|25.66|27.89|25.69|27.89|25.69|27.86|25.66|0
1719286200000|2024-06-25 03:30:00|27.92|25.72|27.95|25.75|27.97|25.77|27.92|25.72|0
1719286500000|2024-06-25 03:35:00|27.93|25.73|27.97|25.77|28|25.8|27.93|25.73|0
1719286800000|2024-06-25 03:40:00|27.94|25.74|27.91|25.71|28|25.8|27.91|25.71|0
1719287100000|2024-06-25 03:45:00|27.93|25.73|27.77|25.57|27.94|25.74|27.77|25.57|0
1719287400000|2024-06-25 03:50:00|27.74|25.54|27.74|25.54|27.83|25.63|27.71|25.51|0
1719287700000|2024-06-25 03:55:00|27.77|25.57|27.71|25.51|27.77|25.57|27.71|25.51|0
1719288000000|2024-06-25 04:00:00|27.74|25.54|27.77|25.57|27.79|25.59|27.74|25.54|0
1719288300000|2024-06-25 04:05:00|27.74|25.54|27.71|25.51|27.74|25.54|27.71|25.51|0
1719288600000|2024-06-25 04:10:00|27.69|25.49|27.71|25.51|27.71|25.51|27.68|25.48|0
1719288900000|2024-06-25 04:15:00|27.69|25.49|27.76|25.56|27.76|25.56|27.69|25.49|0
1719289200000|2024-06-25 04:20:00|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1719289500000|2024-06-25 04:25:00|27.76|25.56|27.76|25.56|27.79|25.59|27.73|25.53|0
1719289800000|2024-06-25 04:30:00|27.74|25.54|27.8|25.6|27.8|25.6|27.74|25.54|0
1719290100000|2024-06-25 04:35:00|27.78|25.58|27.67|25.47|27.78|25.58|27.63|25.43|0
1719290400000|2024-06-25 04:40:00|27.64|25.44|27.64|25.44|27.65|25.45|27.61|25.41|0
1719290700000|2024-06-25 04:45:00|27.67|25.47|27.69|25.49|27.7|25.5|27.64|25.44|0
1719291000000|2024-06-25 04:50:00|27.68|25.48|27.64|25.44|27.69|25.49|27.61|25.41|0
1719291300000|2024-06-25 04:55:00|27.62|25.42|27.61|25.41|27.64|25.44|27.61|25.41|0
1719291600000|2024-06-25 05:00:00|27.62|25.42|27.63|25.43|27.63|25.43|27.6|25.4|0
1719291900000|2024-06-25 05:05:00|27.65|25.45|27.6|25.4|27.65|25.45|27.6|25.4|0
1719292200000|2024-06-25 05:10:00|27.62|25.42|27.63|25.43|27.63|25.43|27.6|25.4|0
1719292500000|2024-06-25 05:15:00|27.61|25.41|27.6|25.4|27.63|25.43|27.6|25.4|0
1719292800000|2024-06-25 05:20:00|27.63|25.43|27.6|25.4|27.63|25.43|27.6|25.4|0
1719293100000|2024-06-25 05:25:00|27.61|25.41|27.62|25.42|27.65|25.45|27.6|25.4|0
1719293400000|2024-06-25 05:30:00|27.6|25.4|27.59|25.39|27.65|25.45|27.59|25.39|0
1719293700000|2024-06-25 05:35:00|27.51|25.31|27.54|25.34|27.56|25.36|27.48|25.28|0
1719294000000|2024-06-25 05:40:00|27.56|25.36|27.49|25.29|27.56|25.36|27.49|25.29|0
1719294300000|2024-06-25 05:45:00|27.48|25.28|27.62|25.42|27.64|25.44|27.48|25.28|0
1719294600000|2024-06-25 05:50:00|27.59|25.39|27.56|25.36|27.62|25.42|27.53|25.33|0
1719294900000|2024-06-25 05:55:00|27.59|25.39|27.63|25.43|27.64|25.44|27.56|25.36|0
1719295200000|2024-06-25 06:00:00|27.64|25.44|27.78|25.58|27.81|25.61|27.61|25.41|0
1719295500000|2024-06-25 06:05:00|27.81|25.61|27.83|25.63|27.85|25.65|27.75|25.55|0
1719295800000|2024-06-25 06:10:00|27.81|25.61|28.03|25.83|28.03|25.83|27.75|25.55|0
1719296100000|2024-06-25 06:15:00|28.06|25.86|27.97|25.77|28.06|25.86|27.92|25.72|0
1719296400000|2024-06-25 06:20:00|28|25.8|28.34|26.14|28.47|26.27|27.97|25.77|0
1719296700000|2024-06-25 06:25:00|28.32|26.12|28.23|26.03|28.35|26.15|28.23|26.03|0
1719297000000|2024-06-25 06:30:00|28.26|26.06|28.15|25.95|28.26|26.06|28.12|25.92|0
1719297300000|2024-06-25 06:35:00|28.16|25.96|28.09|25.89|28.16|25.96|27.95|25.75|0
1719297600000|2024-06-25 06:40:00|28.06|25.86|28.17|25.97|28.24|26.04|28.06|25.86|0
1719297900000|2024-06-25 06:45:00|28.2|26|28.14|25.94|28.23|26.03|28.09|25.89|0
1719298200000|2024-06-25 06:50:00|28.11|25.91|28.25|26.05|28.28|26.08|28.11|25.91|0
1719298500000|2024-06-25 06:55:00|28.24|26.04|28.28|26.08|28.31|26.11|28.12|25.92|0
1719298800000|2024-06-25 07:00:00|28.22|26.02|28.42|26.22|28.51|26.31|28.22|26.02|0
1719299100000|2024-06-25 07:05:00|28.45|26.25|28.56|26.36|28.67|26.47|28.39|26.19|0
1719299400000|2024-06-25 07:10:00|28.53|26.33|28.85|26.65|28.85|26.65|28.51|26.31|0
1719299700000|2024-06-25 07:15:00|28.82|26.62|28.76|26.56|28.91|26.71|28.59|26.39|0
1719300000000|2024-06-25 07:20:00|28.78|26.58|28.53|26.33|28.85|26.65|28.41|26.21|0
1719300300000|2024-06-25 07:25:00|28.59|26.39|28.87|26.67|28.99|26.79|28.59|26.39|0
1719300600000|2024-06-25 07:30:00|28.85|26.65|28.76|26.56|28.9|26.7|28.67|26.47|0
1719300900000|2024-06-25 07:35:00|28.79|26.59|28.93|26.73|29.02|26.82|28.67|26.47|0
1719301200000|2024-06-25 07:40:00|28.9|26.7|29.22|27.02|29.22|27.02|28.84|26.64|0
1719301500000|2024-06-25 07:45:00|29.19|26.99|29.19|26.99|29.22|27.02|29.01|26.81|0
1719301800000|2024-06-25 07:50:00|29.22|27.02|28.98|26.78|29.22|27.02|28.92|26.72|0
1719302100000|2024-06-25 07:55:00|28.95|26.75|29.1|26.9|29.22|27.02|28.92|26.72|0
1719302400000|2024-06-25 08:00:00|29.16|26.96|29.1|26.9|29.3|27.1|29.07|26.87|0
1719302700000|2024-06-25 08:05:00|29.12|26.92|28.92|26.72|29.15|26.95|28.88|26.68|0
1719303000000|2024-06-25 08:10:00|28.95|26.75|28.68|26.48|28.95|26.75|28.68|26.48|0
1719303300000|2024-06-25 08:15:00|28.71|26.51|28.48|26.28|28.77|26.57|28.45|26.25|0
1719303600000|2024-06-25 08:20:00|28.5|26.3|28.25|26.05|28.5|26.3|28.25|26.05|0
1719303900000|2024-06-25 08:25:00|28.22|26.02|28.25|26.05|28.34|26.14|28.19|25.99|0
1719304200000|2024-06-25 08:30:00|28.28|26.08|27.99|25.79|28.3|26.1|27.99|25.79|0
1719304500000|2024-06-25 08:35:00|28.02|25.82|28.19|25.99|28.19|25.99|27.99|25.79|0
1719304800000|2024-06-25 08:40:00|28.16|25.96|28.24|26.04|28.24|26.04|27.99|25.79|0
1719305100000|2024-06-25 08:45:00|28.27|26.07|28.3|26.1|28.33|26.13|28.16|25.96|0
1719305400000|2024-06-25 08:50:00|28.27|26.07|28.21|26.01|28.35|26.15|28.1|25.9|0
1719305700000|2024-06-25 08:55:00|28.18|25.98|28.01|25.81|28.24|26.04|27.98|25.78|0
1719306000000|2024-06-25 09:00:00|27.98|25.78|27.89|25.69|28.01|25.81|27.81|25.61|0
1719306300000|2024-06-25 09:05:00|27.92|25.72|27.78|25.58|27.97|25.77|27.72|25.52|0
1719306600000|2024-06-25 09:10:00|27.81|25.61|27.98|25.78|28.09|25.89|27.81|25.61|0
1719306900000|2024-06-25 09:15:00|27.95|25.75|28|25.8|28.03|25.83|27.86|25.66|0
1719307200000|2024-06-25 09:20:00|27.97|25.77|27.77|25.57|27.97|25.77|27.75|25.55|0
1719307500000|2024-06-25 09:25:00|27.75|25.55|27.58|25.38|27.77|25.57|27.55|25.35|0
1719307800000|2024-06-25 09:30:00|27.6|25.4|27.49|25.29|27.6|25.4|27.46|25.26|0
1719308100000|2024-06-25 09:35:00|27.46|25.26|27.68|25.48|27.71|25.51|27.46|25.26|0
1719308400000|2024-06-25 09:40:00|27.71|25.51|27.6|25.4|27.77|25.57|27.57|25.37|0
1719308700000|2024-06-25 09:45:00|27.63|25.43|27.71|25.51|27.71|25.51|27.51|25.31|0
1719309000000|2024-06-25 09:50:00|27.65|25.45|27.68|25.48|27.71|25.51|27.54|25.34|0
1719309300000|2024-06-25 09:55:00|27.72|25.52|27.48|25.28|27.76|25.56|27.48|25.28|0
1719309600000|2024-06-25 10:00:00|27.45|25.25|27.68|25.48|27.68|25.48|27.4|25.2|0
1719309900000|2024-06-25 10:05:00|27.7|25.5|27.76|25.56|27.76|25.56|27.59|25.39|0
1719310200000|2024-06-25 10:10:00|27.73|25.53|27.62|25.42|27.73|25.53|27.58|25.38|0
1719310500000|2024-06-25 10:15:00|27.64|25.44|27.56|25.36|27.64|25.44|27.48|25.28|0
1719310800000|2024-06-25 10:20:00|27.53|25.33|27.64|25.44|27.67|25.47|27.53|25.33|0
1719311100000|2024-06-25 10:25:00|27.67|25.47|27.61|25.41|27.7|25.5|27.53|25.33|0
1719311400000|2024-06-25 10:30:00|27.63|25.43|27.67|25.47|27.72|25.52|27.61|25.41|0
1719311700000|2024-06-25 10:35:00|27.69|25.49|27.61|25.41|27.69|25.49|27.47|25.27|0
1719312000000|2024-06-25 10:40:00|27.58|25.38|27.69|25.49|27.75|25.55|27.57|25.37|0
1719312300000|2024-06-25 10:45:00|27.66|25.46|27.83|25.63|27.89|25.69|27.66|25.46|0
1719312600000|2024-06-25 10:50:00|27.86|25.66|27.69|25.49|27.86|25.66|27.6|25.4|0
1719312900000|2024-06-25 10:55:00|27.71|25.51|27.57|25.37|27.74|25.54|27.52|25.32|0
1719313200000|2024-06-25 11:00:00|27.6|25.4|27.63|25.43|27.71|25.51|27.47|25.27|0
1719313500000|2024-06-25 11:05:00|27.65|25.45|27.65|25.45|27.71|25.51|27.6|25.4|0
1719313800000|2024-06-25 11:10:00|27.62|25.42|27.46|25.26|27.71|25.51|27.46|25.26|0
1719314100000|2024-06-25 11:15:00|27.43|25.23|27.31|25.11|27.57|25.37|27.26|25.06|0
1719314400000|2024-06-25 11:20:00|27.29|25.09|27.73|25.53|27.79|25.59|27.26|25.06|0
1719314700000|2024-06-25 11:25:00|27.7|25.5|27.53|25.33|27.75|25.55|27.51|25.31|0
1719315000000|2024-06-25 11:30:00|27.56|25.36|27.56|25.36|27.62|25.42|27.48|25.28|0
1719315300000|2024-06-25 11:35:00|27.59|25.39|27.61|25.41|27.61|25.41|27.47|25.27|0
1719315600000|2024-06-25 11:40:00|27.64|25.44|27.92|25.72|28.06|25.86|27.56|25.36|0
1719315900000|2024-06-25 11:45:00|27.95|25.75|27.78|25.58|27.95|25.75|27.72|25.52|0
1719316200000|2024-06-25 11:50:00|27.81|25.61|27.69|25.49|27.81|25.61|27.64|25.44|0
1719316500000|2024-06-25 11:55:00|27.66|25.46|27.55|25.35|27.75|25.55|27.5|25.3|0
1719316800000|2024-06-25 12:00:00|27.5|25.3|27.49|25.29|27.58|25.38|27.44|25.24|0
1719317100000|2024-06-25 12:05:00|27.52|25.32|27.35|25.15|27.52|25.32|27.27|25.07|0
1719317400000|2024-06-25 12:10:00|27.32|25.12|27.38|25.18|27.49|25.29|27.32|25.12|0
1719317700000|2024-06-25 12:15:00|27.36|25.16|27.43|25.23|27.49|25.29|27.35|25.15|0
1719318000000|2024-06-25 12:20:00|27.45|25.25|27.29|25.09|27.45|25.25|27.26|25.06|0
1719318300000|2024-06-25 12:25:00|27.32|25.12|27.37|25.17|27.43|25.23|27.29|25.09|0
1719318600000|2024-06-25 12:30:00|27.48|25.28|27.65|25.45|27.88|25.68|27.46|25.26|0
1719318900000|2024-06-25 12:35:00|27.66|25.46|27.54|25.34|27.66|25.46|27.48|25.28|0
1719319200000|2024-06-25 12:40:00|27.51|25.31|27.73|25.53|28.11|25.91|27.51|25.31|0
1719319500000|2024-06-25 12:45:00|27.76|25.56|27.65|25.45|27.76|25.56|27.53|25.33|0
1719319800000|2024-06-25 12:50:00|27.62|25.42|27.64|25.44|27.67|25.47|27.5|25.3|0
1719320100000|2024-06-25 12:55:00|27.62|25.42|27.36|25.16|27.62|25.42|27.25|25.05|0
1719320400000|2024-06-25 13:00:00|27.33|25.13|27.28|25.08|27.45|25.25|27.28|25.08|0
1719320700000|2024-06-25 13:05:00|27.31|25.11|27.22|25.02|27.31|25.11|27.17|24.97|0
1719321000000|2024-06-25 13:10:00|27.25|25.05|27.07|24.87|27.3|25.1|27.03|24.83|0
1719321300000|2024-06-25 13:15:00|27.08|24.88|27.08|24.88|27.19|24.99|27.02|24.82|0
1719321600000|2024-06-25 13:20:00|27.11|24.91|26.91|24.71|27.13|24.93|26.87|24.67|0
1719321900000|2024-06-25 13:25:00|26.97|24.77|27.21|25.01|27.35|25.15|26.97|24.77|0
1719322200000|2024-06-25 13:30:00|27.52|25.32|27.74|25.54|27.88|25.68|27.46|25.26|0
1719322500000|2024-06-25 13:35:00|27.71|25.51|27.8|25.6|28.02|25.82|27.68|25.48|0
1719322800000|2024-06-25 13:40:00|27.77|25.57|27.6|25.4|27.91|25.71|27.35|25.15|0
1719323100000|2024-06-25 13:45:00|27.71|25.51|27.62|25.42|27.77|25.57|27.51|25.31|0
1719323400000|2024-06-25 13:50:00|27.65|25.45|27.96|25.76|27.99|25.79|27.46|25.26|0
1719323700000|2024-06-25 13:55:00|27.93|25.73|28.24|26.04|28.27|26.07|27.88|25.68|0
1719324000000|2024-06-25 14:00:00|28.17|25.97|27.34|25.14|28.2|26|27.28|25.08|0
1719324300000|2024-06-25 14:05:00|27.37|25.17|27.45|25.25|27.65|25.45|27.26|25.06|0
1719324600000|2024-06-25 14:10:00|27.42|25.22|27.17|24.97|27.51|25.31|27.03|24.83|0
1719324900000|2024-06-25 14:15:00|27.06|24.86|27.36|25.16|27.64|25.44|27.03|24.83|0
1719325200000|2024-06-25 14:20:00|27.39|25.19|27.25|25.05|27.56|25.36|27.17|24.97|0
1719325500000|2024-06-25 14:25:00|27.28|25.08|27.25|25.05|27.39|25.19|27.11|24.91|0
1719325800000|2024-06-25 14:30:00|27.22|25.02|27.22|25.02|27.44|25.24|26.92|24.72|0
1719326100000|2024-06-25 14:35:00|27.25|25.05|27.22|25.02|27.47|25.27|27.11|24.91|0
1719326400000|2024-06-25 14:40:00|27.19|24.99|27.35|25.15|27.44|25.24|27.08|24.88|0
1719326700000|2024-06-25 14:45:00|27.41|25.21|27.43|25.23|27.58|25.38|27.35|25.15|0
1719327000000|2024-06-25 14:50:00|27.41|25.21|27.6|25.4|27.77|25.57|27.35|25.15|0
1719327300000|2024-06-25 14:55:00|27.66|25.46|27.57|25.37|27.83|25.63|27.46|25.26|0
1719327600000|2024-06-25 15:00:00|27.54|25.34|27.46|25.26|27.71|25.51|27.35|25.15|0
1719327900000|2024-06-25 15:05:00|27.43|25.23|27.62|25.42|27.71|25.51|27.26|25.06|0
1719328200000|2024-06-25 15:10:00|27.64|25.44|27.04|24.84|27.71|25.51|27.01|24.81|0
1719328500000|2024-06-25 15:15:00|27.01|24.81|26.84|24.64|27.12|24.92|26.65|24.45|0
1719328800000|2024-06-25 15:20:00|26.82|24.62|27.03|24.83|27.2|25|26.73|24.53|0
1719329100000|2024-06-25 15:25:00|27.06|24.86|26.83|24.63|27.37|25.17|26.83|24.63|0
1719329400000|2024-06-25 15:30:00|26.86|24.66|26.61|24.41|26.86|24.66|26.61|24.41|0
1719329700000|2024-06-25 15:35:00|26.64|24.44|26.83|24.63|26.89|24.69|26.61|24.41|0
1719330000000|2024-06-25 15:40:00|26.8|24.6|26.83|24.63|27|24.8|26.77|24.57|0
1719330300000|2024-06-25 15:45:00|26.8|24.6|26.83|24.63|26.91|24.71|26.58|24.38|0
1719330600000|2024-06-25 15:50:00|26.85|24.65|26.5|24.3|26.88|24.68|26.47|24.27|0
1719330900000|2024-06-25 15:55:00|26.44|24.24|26.52|24.32|26.63|24.43|26.44|24.24|0
1719331200000|2024-06-25 16:00:00|26.6|24.4|26.74|24.54|26.82|24.62|26.52|24.32|0
1719331500000|2024-06-25 16:05:00|26.77|24.57|26.79|24.59|26.82|24.62|26.6|24.4|0
1719331800000|2024-06-25 16:10:00|26.82|24.62|26.96|24.76|27.01|24.81|26.74|24.54|0
1719332100000|2024-06-25 16:15:00|26.93|24.73|27.12|24.92|27.31|25.11|26.93|24.73|0
1719332400000|2024-06-25 16:20:00|27.09|24.89|27.37|25.17|27.54|25.34|27.06|24.86|0
1719332700000|2024-06-25 16:25:00|27.4|25.2|27.34|25.14|27.4|25.2|27.06|24.86|0
1719333000000|2024-06-25 16:30:00|27.37|25.17|27.9|25.7|27.9|25.7|27.37|25.17|0
1719333300000|2024-06-25 16:35:00|27.93|25.73|27.62|25.42|27.99|25.79|27.59|25.39|0
1719333600000|2024-06-25 16:40:00|27.59|25.39|27.93|25.73|28.1|25.9|27.56|25.36|0
1719333900000|2024-06-25 16:45:00|27.95|25.75|27.98|25.78|28.56|26.36|27.95|25.75|0
1719334200000|2024-06-25 16:50:00|28.01|25.81|28.32|26.12|28.38|26.18|27.84|25.64|0
1719334500000|2024-06-25 16:55:00|28.35|26.15|28.09|25.89|28.5|26.3|28.09|25.89|0
1719334800000|2024-06-25 17:00:00|28.12|25.92|28.49|26.29|28.52|26.32|28.12|25.92|0
1719335100000|2024-06-25 17:05:00|28.52|26.32|27.97|25.77|28.56|26.36|27.97|25.77|0
1719335400000|2024-06-25 17:10:00|28.03|25.83|27.63|25.43|28.03|25.83|27.57|25.37|0
1719335700000|2024-06-25 17:15:00|27.66|25.46|27.74|25.54|27.91|25.71|27.63|25.43|0
1719336000000|2024-06-25 17:20:00|27.71|25.51|27.68|25.48|27.77|25.57|27.54|25.34|0
1719336300000|2024-06-25 17:25:00|27.66|25.46|27.23|25.03|27.68|25.48|27.23|25.03|0
1719336600000|2024-06-25 17:30:00|27.26|25.06|27.4|25.2|27.48|25.28|27.23|25.03|0
1719336900000|2024-06-25 17:35:00|27.43|25.23|27.34|25.14|27.51|25.31|27.18|24.98|0
1719337200000|2024-06-25 17:40:00|27.37|25.17|27.06|24.86|27.37|25.17|27.01|24.81|0
1719337500000|2024-06-25 17:45:00|27.03|24.83|26.92|24.72|27.09|24.89|26.89|24.69|0
1719337800000|2024-06-25 17:50:00|26.89|24.69|26.92|24.72|27.11|24.91|26.73|24.53|0
1719338100000|2024-06-25 17:55:00|26.89|24.69|26.89|24.69|26.97|24.77|26.81|24.61|0
1719338400000|2024-06-25 18:00:00|26.95|24.75|26.92|24.72|27.06|24.86|26.84|24.64|0
1719338700000|2024-06-25 18:05:00|26.94|24.74|26.72|24.52|27.03|24.83|26.7|24.5|0
1719339000000|2024-06-25 18:10:00|26.67|24.47|26.69|24.49|26.75|24.55|26.34|24.14|0
1719339300000|2024-06-25 18:15:00|26.67|24.47|26.56|24.36|26.75|24.55|26.53|24.33|0
1719339600000|2024-06-25 18:20:00|26.58|24.38|26.5|24.3|26.75|24.55|26.47|24.27|0
1719339900000|2024-06-25 18:25:00|26.53|24.33|25.93|23.73|26.53|24.33|25.91|23.71|0
1719340200000|2024-06-25 18:30:00|25.96|23.76|26.36|24.16|26.36|24.16|25.93|23.73|0
1719340500000|2024-06-25 18:35:00|26.33|24.13|26.3|24.1|26.52|24.32|26.28|24.08|0
1719340800000|2024-06-25 18:40:00|26.33|24.13|26.2|24|26.39|24.19|26.09|23.89|0
1719341100000|2024-06-25 18:45:00|26.22|24.02|26.74|24.54|26.98|24.78|26.14|23.94|0
1719341400000|2024-06-25 18:50:00|26.71|24.51|26.68|24.48|26.74|24.54|26.49|24.29|0
1719341700000|2024-06-25 18:55:00|26.63|24.43|26.38|24.18|26.76|24.56|26.38|24.18|0
1719342000000|2024-06-25 19:00:00|26.41|24.21|26.43|24.23|26.6|24.4|26.35|24.15|0
1719342300000|2024-06-25 19:05:00|26.4|24.2|26.38|24.18|26.4|24.2|26.24|24.04|0
1719342600000|2024-06-25 19:10:00|26.4|24.2|26.4|24.2|26.54|24.34|26.29|24.09|0
1719342900000|2024-06-25 19:15:00|26.37|24.17|26.21|24.01|26.37|24.17|26.05|23.85|0
1719343200000|2024-06-25 19:20:00|26.18|23.98|25.94|23.74|26.24|24.04|25.91|23.71|0
1719343500000|2024-06-25 19:25:00|25.99|23.79|25.65|23.45|26.13|23.93|25.65|23.45|0
1719343800000|2024-06-25 19:30:00|25.75|23.55|25.99|23.79|26.13|23.93|25.75|23.55|0
1719344100000|2024-06-25 19:35:00|26.02|23.82|24.93|22.73|26.62|24.42|24.68|22.48|0
1719344400000|2024-06-25 19:40:00|24.96|22.76|25.16|22.96|25.27|23.07|24.88|22.68|0
1719344700000|2024-06-25 19:45:00|25.19|22.99|25.27|23.07|25.32|23.12|25.06|22.86|0
1719345000000|2024-06-25 19:50:00|25.5|23.3|25.08|22.88|25.56|23.36|25.08|22.88|0
1719345300000|2024-06-25 19:55:00|25.11|22.91|24.74|22.54|25.29|23.09|24.41|22.21|0
1719345600000|2024-06-25 20:00:00|24.84|22.64|25.62|23.42|25.7|23.5|24.84|22.64|0
1719345900000|2024-06-25 20:05:00|25.65|23.45|25.46|23.26|25.65|23.45|25.38|23.18|0
1719346200000|2024-06-25 20:10:00|25.44|23.24|25.49|23.29|25.51|23.31|25.38|23.18|0
1719346500000|2024-06-25 20:15:00|25.59|23.19|25.56|23.16|25.69|23.29|25.56|23.16|0
1719346800000|2024-06-25 20:20:00|25.58|23.18|25.53|23.13|25.58|23.18|25.5|23.1|0
1719347100000|2024-06-25 20:25:00|25.56|23.16|25.58|23.18|25.58|23.18|25.5|23.1|0
1719347400000|2024-06-25 20:30:00|25.61|23.21|25.59|23.19|25.61|23.21|25.55|23.15|0
1719347700000|2024-06-25 20:35:00|25.58|23.18|25.5|23.1|25.61|23.21|25.47|23.07|0
1719348000000|2024-06-25 20:40:00|25.47|23.07|25.5|23.1|25.5|23.1|25.42|23.02|0
1719348300000|2024-06-25 20:45:00|25.52|23.12|25.52|23.12|25.52|23.12|25.5|23.1|0
1719348600000|2024-06-25 20:50:00|25.55|23.15|25.47|23.07|25.55|23.15|25.47|23.07|0
1719348900000|2024-06-25 20:55:00|25.48|23.08|25.43|23.03|25.51|23.11|25.4|23|0
1719349200000|2024-06-25 21:00:00|25.45|23.05|25.41|23.01|25.45|23.05|25.41|23.01|0
1719349500000|2024-06-25 21:05:00|25.43|23.03|25.38|22.98|25.45|23.05|25.38|22.98|0
1719349800000|2024-06-25 21:10:00|25.39|22.99|25.37|22.97|25.4|23|25.33|22.93|0
1719350100000|2024-06-25 21:15:00|25.35|22.95|25.35|22.95|25.4|23|25.35|22.95|0
1719350400000|2024-06-25 21:20:00|25.4|23|25.4|23|25.4|23|25.36|22.96|0
1719350700000|2024-06-25 21:25:00|25.39|22.99|25.43|23.03|25.44|23.04|25.38|22.98|0
1719351000000|2024-06-25 21:30:00|25.44|23.04|25.41|23.01|25.44|23.04|25.4|23|0
1719351300000|2024-06-25 21:35:00|25.4|23|25.39|22.99|25.41|23.01|25.38|22.98|0
1719351600000|2024-06-25 21:40:00|25.38|22.98|25.36|22.96|25.4|23|25.35|22.95|0
1719351900000|2024-06-25 21:45:00|25.37|22.97|25.36|22.96|25.37|22.97|25.35|22.95|0
1719352200000|2024-06-25 21:50:00|25.35|22.95|25.36|22.96|25.36|22.96|25.35|22.95|0
1719352500000|2024-06-25 21:55:00|25.35|22.95|25.39|22.99|25.39|22.99|25.33|22.93|0
1719352800000|2024-06-25 22:00:00|25.46|23.06|25.34|22.94|25.58|23.18|25.34|22.94|0
1719353100000|2024-06-25 22:05:00|25.36|22.96|25.28|22.88|25.46|23.06|25.28|22.88|0
1719353400000|2024-06-25 22:10:00|25.26|22.86|25.31|22.91|25.31|22.91|25.23|22.83|0
1719353700000|2024-06-25 22:15:00|25.28|22.88|25.23|22.83|25.31|22.91|25.15|22.75|0
1719354000000|2024-06-25 22:20:00|25.2|22.8|25.2|22.8|25.23|22.83|25.18|22.78|0
1719354300000|2024-06-25 22:25:00|25.17|22.77|25.23|22.83|25.23|22.83|25.17|22.77|0
1719354600000|2024-06-25 22:30:00|25.25|22.85|25.43|23.03|25.43|23.03|25.24|22.84|0
1719354900000|2024-06-25 22:35:00|25.46|23.06|25.43|23.03|25.49|23.09|25.37|22.97|0
1719355200000|2024-06-25 22:40:00|25.45|23.05|25.35|22.95|25.46|23.06|25.35|22.95|0
1719355500000|2024-06-25 22:45:00|25.34|22.94|25.35|22.95|25.38|22.98|25.32|22.92|0
1719355800000|2024-06-25 22:50:00|25.38|22.98|25.28|22.88|25.38|22.98|25.27|22.87|0
1719356100000|2024-06-25 22:55:00|25.3|22.9|25.27|22.87|25.3|22.9|25.27|22.87|0
1719356400000|2024-06-25 23:00:00|25.25|22.85|25.32|22.92|25.34|22.94|25.24|22.84|0
1719356700000|2024-06-25 23:05:00|25.34|22.94|25.34|22.94|25.4|23|25.32|22.92|0
1719357000000|2024-06-25 23:10:00|25.32|22.92|25.34|22.94|25.34|22.94|25.32|22.92|0
1719357300000|2024-06-25 23:15:00|25.33|22.93|25.34|22.94|25.34|22.94|25.31|22.91|0
1719357600000|2024-06-25 23:20:00|25.37|22.97|25.42|23.02|25.47|23.07|25.37|22.97|0
1719357900000|2024-06-25 23:25:00|25.39|22.99|25.34|22.94|25.44|23.04|25.34|22.94|0
1719358200000|2024-06-25 23:30:00|25.36|22.96|25.36|22.96|25.36|22.96|25.31|22.91|0
1719358500000|2024-06-25 23:35:00|25.39|22.99|25.41|23.01|25.41|23.01|25.39|22.99|0
1719358800000|2024-06-25 23:40:00|25.44|23.04|25.41|23.01|25.44|23.04|25.38|22.98|0
1719359100000|2024-06-25 23:45:00|25.4|23|25.45|23.05|25.51|23.11|25.38|22.98|0
1719359400000|2024-06-25 23:50:00|25.46|23.06|25.49|23.09|25.51|23.11|25.43|23.03|0
1719359700000|2024-06-25 23:55:00|25.48|23.08|25.48|23.08|25.51|23.11|25.46|23.06|0
1719360000000|2024-06-26 00:00:00|25.51|23.11|25.48|23.08|25.54|23.14|25.46|23.06|0
1719360300000|2024-06-26 00:05:00|25.46|23.06|25.51|23.11|25.53|23.13|25.46|23.06|0
1719360600000|2024-06-26 00:10:00|25.53|23.13|25.45|23.05|25.58|23.18|25.43|23.03|0
1719360900000|2024-06-26 00:15:00|25.35|23.15|25.25|23.05|25.4|23.2|25.19|22.99|0
1719361200000|2024-06-26 00:20:00|25.23|23.03|25.19|22.99|25.25|23.05|25.16|22.96|0
1719361500000|2024-06-26 00:25:00|25.16|22.96|25.75|23.55|25.77|23.57|25.16|22.96|0
1719361800000|2024-06-26 00:30:00|25.73|23.53|25.72|23.52|25.78|23.58|25.7|23.5|0
1719362100000|2024-06-26 00:35:00|25.75|23.55|25.75|23.55|25.78|23.58|25.7|23.5|0
1719362400000|2024-06-26 00:40:00|25.72|23.52|25.72|23.52|25.75|23.55|25.7|23.5|0
1719362700000|2024-06-26 00:45:00|25.73|23.53|25.69|23.49|25.77|23.57|25.69|23.49|0
1719363000000|2024-06-26 00:50:00|25.67|23.47|25.61|23.41|25.67|23.47|25.59|23.39|0
1719363300000|2024-06-26 00:55:00|25.59|23.39|25.56|23.36|25.64|23.44|25.51|23.31|0
1719363600000|2024-06-26 01:00:00|25.53|23.33|25.56|23.36|25.58|23.38|25.48|23.28|0
1719363900000|2024-06-26 01:05:00|25.54|23.34|25.58|23.38|25.58|23.38|25.45|23.25|0
1719364200000|2024-06-26 01:10:00|25.57|23.37|25.58|23.38|25.61|23.41|25.53|23.33|0
1719364500000|2024-06-26 01:15:00|25.55|23.35|25.42|23.22|25.58|23.38|25.39|23.19|0
1719364800000|2024-06-26 01:20:00|25.41|23.21|25.39|23.19|25.47|23.27|25.39|23.19|0
1719365100000|2024-06-26 01:25:00|25.34|23.14|25.42|23.22|25.42|23.22|25.29|23.09|0
1719365400000|2024-06-26 01:30:00|25.39|23.19|25.39|23.19|25.42|23.22|25.31|23.11|0
1719365700000|2024-06-26 01:35:00|25.38|23.18|25.44|23.24|25.44|23.24|25.36|23.16|0
1719366000000|2024-06-26 01:40:00|25.41|23.21|25.41|23.21|25.41|23.21|25.33|23.13|0
1719366300000|2024-06-26 01:45:00|25.44|23.24|25.33|23.13|25.44|23.24|25.33|23.13|0
1719366600000|2024-06-26 01:50:00|25.36|23.16|25.33|23.13|25.43|23.23|25.33|23.13|0
1719366900000|2024-06-26 01:55:00|25.3|23.1|25.25|23.05|25.33|23.13|25.22|23.02|0
1719367200000|2024-06-26 02:00:00|25.24|23.04|25.22|23.02|25.25|23.05|25.17|22.97|0
1719367500000|2024-06-26 02:05:00|25.25|23.05|25.22|23.02|25.25|23.05|25.17|22.97|0
1719367800000|2024-06-26 02:10:00|25.25|23.05|25.21|23.01|25.25|23.05|25.19|22.99|0
1719368100000|2024-06-26 02:15:00|25.22|23.02|25.24|23.04|25.24|23.04|25.22|23.02|0
1719368400000|2024-06-26 02:20:00|25.27|23.07|25.27|23.07|25.27|23.07|25.21|23.01|0
1719368700000|2024-06-26 02:25:00|25.25|23.05|25.21|23.01|25.27|23.07|25.21|23.01|0
1719369000000|2024-06-26 02:30:00|25.23|23.03|25.26|23.06|25.29|23.09|25.21|23.01|0
1719369300000|2024-06-26 02:35:00|25.29|23.09|25.29|23.09|25.31|23.11|25.26|23.06|0
1719369600000|2024-06-26 02:40:00|25.26|23.06|25.29|23.09|25.29|23.09|25.26|23.06|0
1719369900000|2024-06-26 02:45:00|25.3|23.1|25.31|23.11|25.31|23.11|25.3|23.1|0
1719370200000|2024-06-26 02:50:00|25.28|23.08|25.28|23.08|25.28|23.08|25.26|23.06|0
1719370500000|2024-06-26 02:55:00|25.27|23.07|25.25|23.05|25.28|23.08|25.25|23.05|0
1719370800000|2024-06-26 03:00:00|25.23|23.03|25.17|22.97|25.25|23.05|25.17|22.97|0
1719371100000|2024-06-26 03:05:00|25.15|22.95|25.15|22.95|25.2|23|25.12|22.92|0
1719371400000|2024-06-26 03:10:00|25.12|22.92|25.17|22.97|25.17|22.97|25.12|22.92|0
1719371700000|2024-06-26 03:15:00|25.2|23|25.25|23.05|25.27|23.07|25.17|22.97|0
1719372000000|2024-06-26 03:20:00|25.22|23.02|25.3|23.1|25.3|23.1|25.22|23.02|0
1719372300000|2024-06-26 03:25:00|25.32|23.12|25.32|23.12|25.38|23.18|25.3|23.1|0
1719372600000|2024-06-26 03:30:00|25.34|23.14|25.35|23.15|25.35|23.15|25.3|23.1|0
1719372900000|2024-06-26 03:35:00|25.37|23.17|25.42|23.22|25.48|23.28|25.36|23.16|0
1719373200000|2024-06-26 03:40:00|25.41|23.21|25.37|23.17|25.45|23.25|25.34|23.14|0
1719373500000|2024-06-26 03:45:00|25.38|23.18|25.32|23.12|25.4|23.2|25.29|23.09|0
1719373800000|2024-06-26 03:50:00|25.34|23.14|25.34|23.14|25.37|23.17|25.32|23.12|0
1719374100000|2024-06-26 03:55:00|25.37|23.17|25.31|23.11|25.37|23.17|25.31|23.11|0
1719374400000|2024-06-26 04:00:00|25.34|23.14|25.34|23.14|25.39|23.19|25.34|23.14|0
1719374700000|2024-06-26 04:05:00|25.36|23.16|25.36|23.16|25.41|23.21|25.36|23.16|0
1719375000000|2024-06-26 04:10:00|25.37|23.17|25.39|23.19|25.41|23.21|25.36|23.16|0
1719375300000|2024-06-26 04:15:00|25.37|23.17|25.44|23.24|25.44|23.24|25.36|23.16|0
1719375600000|2024-06-26 04:20:00|25.41|23.21|25.36|23.16|25.41|23.21|25.36|23.16|0
1719375900000|2024-06-26 04:25:00|25.38|23.18|25.25|23.05|25.38|23.18|25.25|23.05|0
1719376200000|2024-06-26 04:30:00|25.26|23.06|25.33|23.13|25.35|23.15|25.25|23.05|0
1719376500000|2024-06-26 04:35:00|25.3|23.1|25.25|23.05|25.3|23.1|25.23|23.03|0
1719376800000|2024-06-26 04:40:00|25.27|23.07|25.24|23.04|25.27|23.07|25.24|23.04|0
1719377100000|2024-06-26 04:45:00|25.27|23.07|25.14|22.94|25.27|23.07|25.14|22.94|0
1719377400000|2024-06-26 04:50:00|25.11|22.91|25.11|22.91|25.14|22.94|25.09|22.89|0
1719377700000|2024-06-26 04:55:00|25.14|22.94|25.19|22.99|25.19|22.99|25.14|22.94|0
1719378000000|2024-06-26 05:00:00|25.16|22.96|25.12|22.92|25.19|22.99|25.11|22.91|0
1719378300000|2024-06-26 05:05:00|25.11|22.91|25.11|22.91|25.13|22.93|25.08|22.88|0
1719378600000|2024-06-26 05:10:00|25.08|22.88|25.08|22.88|25.13|22.93|25.08|22.88|0
1719378900000|2024-06-26 05:15:00|25.09|22.89|25.08|22.88|25.1|22.9|25.08|22.88|0
1719379200000|2024-06-26 05:20:00|25.05|22.85|25.05|22.85|25.1|22.9|25.02|22.82|0
1719379500000|2024-06-26 05:25:00|25.08|22.88|25.05|22.85|25.1|22.9|25.05|22.85|0
1719379800000|2024-06-26 05:30:00|25.07|22.87|25.05|22.85|25.07|22.87|25.01|22.81|0
1719380100000|2024-06-26 05:35:00|25.07|22.87|25.02|22.82|25.07|22.87|25.02|22.82|0
1719380400000|2024-06-26 05:40:00|25.03|22.83|24.96|22.76|25.03|22.83|24.94|22.74|0
1719380700000|2024-06-26 05:45:00|24.94|22.74|24.99|22.79|24.99|22.79|24.94|22.74|0
1719381000000|2024-06-26 05:50:00|24.96|22.76|25.01|22.81|25.01|22.81|24.96|22.76|0
1719381300000|2024-06-26 05:55:00|24.99|22.79|24.91|22.71|24.99|22.79|24.86|22.66|0
1719381600000|2024-06-26 06:00:00|24.9|22.7|24.96|22.76|24.98|22.78|24.86|22.66|0
1719381900000|2024-06-26 06:05:00|24.98|22.78|24.9|22.7|24.98|22.78|24.88|22.68|0
1719382200000|2024-06-26 06:10:00|24.89|22.69|24.88|22.68|24.96|22.76|24.88|22.68|0
1719382500000|2024-06-26 06:15:00|24.9|22.7|24.86|22.66|24.95|22.75|24.86|22.66|0
1719382800000|2024-06-26 06:20:00|24.85|22.65|24.77|22.57|24.88|22.68|24.77|22.57|0
1719383100000|2024-06-26 06:25:00|24.75|22.55|24.74|22.54|24.77|22.57|24.67|22.47|0
1719383400000|2024-06-26 06:30:00|24.72|22.52|24.77|22.57|24.77|22.57|24.64|22.44|0
1719383700000|2024-06-26 06:35:00|24.78|22.58|24.74|22.54|24.82|22.62|24.74|22.54|0
1719384000000|2024-06-26 06:40:00|24.72|22.52|24.76|22.56|24.79|22.59|24.69|22.49|0
1719384300000|2024-06-26 06:45:00|24.74|22.54|24.79|22.59|24.79|22.59|24.71|22.51|0
1719384600000|2024-06-26 06:50:00|24.76|22.56|24.71|22.51|24.78|22.58|24.68|22.48|0
1719384900000|2024-06-26 06:55:00|24.74|22.54|24.97|22.77|24.97|22.77|24.71|22.51|0
1719385200000|2024-06-26 07:00:00|24.95|22.75|25.41|23.21|25.46|23.26|24.84|22.64|0
1719385500000|2024-06-26 07:05:00|25.44|23.24|24.81|22.61|25.59|23.39|24.78|22.58|0
1719385800000|2024-06-26 07:10:00|24.84|22.64|24.76|22.56|24.86|22.66|24.68|22.48|0
1719386100000|2024-06-26 07:15:00|24.73|22.53|24.53|22.33|24.76|22.56|24.53|22.33|0
1719386400000|2024-06-26 07:20:00|24.55|22.35|24.24|22.04|24.58|22.38|24.19|21.99|0
1719386700000|2024-06-26 07:25:00|24.22|22.02|24.17|21.97|24.42|22.22|24.14|21.94|0
1719387000000|2024-06-26 07:30:00|24.19|21.99|24.29|22.09|24.29|22.09|24.12|21.92|0
1719387300000|2024-06-26 07:35:00|24.27|22.07|24.16|21.96|24.29|22.09|24.14|21.94|0
1719387600000|2024-06-26 07:40:00|24.14|21.94|24.06|21.86|24.19|21.99|24.04|21.84|0
1719387900000|2024-06-26 07:45:00|24.04|21.84|24.09|21.89|24.14|21.94|23.99|21.79|0
1719388200000|2024-06-26 07:50:00|24.06|21.86|23.93|21.73|24.11|21.91|23.91|21.71|0
1719388500000|2024-06-26 07:55:00|23.98|21.78|23.78|21.58|24.01|21.81|23.78|21.58|0
1719388800000|2024-06-26 08:00:00|23.81|21.61|23.88|21.68|23.88|21.68|23.73|21.53|0
1719389100000|2024-06-26 08:05:00|23.86|21.66|24.02|21.82|24.47|22.27|23.85|21.65|0
1719389400000|2024-06-26 08:10:00|24.04|21.84|24.02|21.82|24.04|21.84|23.92|21.72|0
1719389700000|2024-06-26 08:15:00|23.99|21.79|24.16|21.96|24.19|21.99|23.94|21.74|0
1719390000000|2024-06-26 08:20:00|24.15|21.95|24.21|22.01|24.24|22.04|24.06|21.86|0
1719390300000|2024-06-26 08:25:00|24.19|21.99|24.11|21.91|24.21|22.01|24.09|21.89|0
1719390600000|2024-06-26 08:30:00|24.1|21.9|24.06|21.86|24.14|21.94|24.06|21.86|0
1719390900000|2024-06-26 08:35:00|24.08|21.88|24.06|21.86|24.13|21.93|24.06|21.86|0
1719391200000|2024-06-26 08:40:00|24.03|21.83|23.93|21.73|24.06|21.86|23.88|21.68|0
1719391500000|2024-06-26 08:45:00|23.91|21.71|23.95|21.75|23.95|21.75|23.83|21.63|0
1719391800000|2024-06-26 08:50:00|23.93|21.73|24.03|21.83|24.08|21.88|23.93|21.73|0
1719392100000|2024-06-26 08:55:00|24|21.8|24.13|21.93|24.16|21.96|23.98|21.78|0
1719392400000|2024-06-26 09:00:00|24.15|21.95|24.17|21.97|24.25|22.05|24.13|21.93|0
1719392700000|2024-06-26 09:05:00|24.19|21.99|24.2|22|24.22|22.02|24.07|21.87|0
1719393000000|2024-06-26 09:10:00|24.22|22.02|24.25|22.05|24.32|22.12|24.2|22|0
1719393300000|2024-06-26 09:15:00|24.22|22.02|24.27|22.07|24.3|22.1|24.15|21.95|0
1719393600000|2024-06-26 09:20:00|24.24|22.04|24.14|21.94|24.24|22.04|24.09|21.89|0
1719393900000|2024-06-26 09:25:00|24.12|21.92|24.19|21.99|24.27|22.07|24.12|21.92|0
1719394200000|2024-06-26 09:30:00|24.22|22.02|24.26|22.06|24.34|22.14|24.2|22|0
1719394500000|2024-06-26 09:35:00|24.29|22.09|24.42|22.22|24.42|22.22|24.29|22.09|0
1719394800000|2024-06-26 09:40:00|24.39|22.19|24.49|22.29|24.54|22.34|24.34|22.14|0
1719395100000|2024-06-26 09:45:00|24.52|22.32|24.51|22.31|24.64|22.44|24.51|22.31|0
1719395400000|2024-06-26 09:50:00|24.54|22.34|24.61|22.41|24.62|22.42|24.54|22.34|0
1719395700000|2024-06-26 09:55:00|24.59|22.39|24.71|22.51|24.72|22.52|24.59|22.39|0
1719396000000|2024-06-26 10:00:00|24.79|22.59|24.74|22.54|24.84|22.64|24.69|22.49|0
1719396300000|2024-06-26 10:05:00|24.71|22.51|24.76|22.56|24.76|22.56|24.62|22.42|0
1719396600000|2024-06-26 10:10:00|24.74|22.54|24.89|22.69|24.92|22.72|24.69|22.49|0
1719396900000|2024-06-26 10:15:00|24.92|22.72|24.89|22.69|25.07|22.87|24.89|22.69|0
1719397200000|2024-06-26 10:20:00|24.91|22.71|25.02|22.82|25.07|22.87|24.91|22.71|0
1719397500000|2024-06-26 10:25:00|25.04|22.84|25.07|22.87|25.2|23|25.04|22.84|0
1719397800000|2024-06-26 10:30:00|25.09|22.89|24.93|22.73|25.14|22.94|24.91|22.71|0
1719398100000|2024-06-26 10:35:00|24.91|22.71|25.09|22.89|25.19|22.99|24.91|22.71|0
1719398400000|2024-06-26 10:40:00|25.06|22.86|24.98|22.78|25.19|22.99|24.96|22.76|0
1719398700000|2024-06-26 10:45:00|25|22.8|24.96|22.76|25.04|22.84|24.93|22.73|0
1719399000000|2024-06-26 10:50:00|24.98|22.78|25.16|22.96|25.21|23.01|24.97|22.77|0
1719399300000|2024-06-26 10:55:00|25.14|22.94|25.24|23.04|25.26|23.06|25.06|22.86|0
1719399600000|2024-06-26 11:00:00|25.21|23.01|25.29|23.09|25.33|23.13|25.16|22.96|0
1719399900000|2024-06-26 11:05:00|25.32|23.12|25.45|23.25|25.55|23.35|25.32|23.12|0
1719400200000|2024-06-26 11:10:00|25.42|23.22|25.21|23.01|25.42|23.22|25.21|23.01|0
1719400500000|2024-06-26 11:15:00|25.18|22.98|25.34|23.14|25.42|23.22|25.15|22.95|0
1719400800000|2024-06-26 11:20:00|25.31|23.11|25.54|23.34|25.85|23.65|25|22.8|0
1719401100000|2024-06-26 11:25:00|25.52|23.32|25.67|23.47|25.81|23.61|25.52|23.32|0
1719401400000|2024-06-26 11:30:00|25.65|23.45|25.78|23.58|25.83|23.63|25.65|23.45|0
1719401700000|2024-06-26 11:35:00|25.75|23.55|25.72|23.52|25.78|23.58|25.62|23.42|0
1719402000000|2024-06-26 11:40:00|25.75|23.55|25.72|23.52|25.8|23.6|25.67|23.47|0
1719402300000|2024-06-26 11:45:00|25.75|23.55|25.67|23.47|25.77|23.57|25.59|23.39|0
1719402600000|2024-06-26 11:50:00|25.64|23.44|25.64|23.44|25.75|23.55|25.61|23.41|0
1719402900000|2024-06-26 11:55:00|25.61|23.41|25.43|23.23|25.64|23.44|25.43|23.23|0
1719403200000|2024-06-26 12:00:00|25.45|23.25|25.45|23.25|25.58|23.38|25.42|23.22|0
1719403500000|2024-06-26 12:05:00|25.48|23.28|25.55|23.35|25.69|23.49|25.45|23.25|0
1719403800000|2024-06-26 12:10:00|25.58|23.38|25.87|23.67|25.87|23.67|25.55|23.35|0
1719404100000|2024-06-26 12:15:00|25.9|23.7|25.82|23.62|25.98|23.78|25.74|23.54|0
1719404400000|2024-06-26 12:20:00|25.84|23.64|25.76|23.56|25.87|23.67|25.76|23.56|0
1719404700000|2024-06-26 12:25:00|25.79|23.59|26.05|23.85|26.11|23.91|25.79|23.59|0
1719405000000|2024-06-26 12:30:00|26.08|23.88|26.13|23.93|26.19|23.99|26.05|23.85|0
1719405300000|2024-06-26 12:35:00|26.16|23.96|26.57|24.37|26.62|24.42|26.13|23.93|0
1719405600000|2024-06-26 12:40:00|26.62|24.42|26.35|24.15|26.67|24.47|26.29|24.09|0
1719405900000|2024-06-26 12:45:00|26.37|24.17|26.94|24.74|27.09|24.89|26.06|23.86|0
1719406200000|2024-06-26 12:50:00|26.97|24.77|27|24.8|27.05|24.85|26.8|24.6|0
1719406500000|2024-06-26 12:55:00|26.97|24.77|27.08|24.88|27.19|24.99|26.91|24.71|0
1719406800000|2024-06-26 13:00:00|27.11|24.91|27.33|25.13|27.44|25.24|27.11|24.91|0
1719407100000|2024-06-26 13:05:00|27.3|25.1|27.63|25.43|27.72|25.52|27.3|25.1|0
1719407400000|2024-06-26 13:10:00|27.66|25.46|27.35|25.15|27.66|25.46|27.32|25.12|0
1719407700000|2024-06-26 13:15:00|27.32|25.12|27.24|25.04|27.38|25.18|27.21|25.01|0
1719408000000|2024-06-26 13:20:00|27.21|25.01|27.6|25.4|27.69|25.49|27.21|25.01|0
1719408300000|2024-06-26 13:25:00|27.57|25.37|27.26|25.06|27.57|25.37|27.21|25.01|0
1719408600000|2024-06-26 13:30:00|27.32|25.12|26.73|24.53|27.79|25.59|26.73|24.53|0
1719408900000|2024-06-26 13:35:00|26.76|24.56|26.92|24.72|27|24.8|26.48|24.28|0
1719409200000|2024-06-26 13:40:00|26.95|24.75|26.03|23.83|26.98|24.78|25.5|23.3|0
1719409500000|2024-06-26 13:45:00|26.08|23.88|25.59|23.39|26.08|23.88|25.59|23.39|0
1719409800000|2024-06-26 13:50:00|25.57|23.37|25.46|23.26|25.62|23.42|25.25|23.05|0
1719410100000|2024-06-26 13:55:00|25.51|23.31|25.59|23.39|25.86|23.66|25.38|23.18|0
1719410400000|2024-06-26 14:00:00|25.48|23.28|25.19|22.99|25.83|23.63|25.19|22.99|0
1719410700000|2024-06-26 14:05:00|25.17|22.97|25.19|22.99|25.38|23.18|24.98|22.78|0
1719411000000|2024-06-26 14:10:00|25.22|23.02|25.08|22.88|25.4|23.2|25.08|22.88|0
1719411300000|2024-06-26 14:15:00|25.11|22.91|25.06|22.86|25.21|23.01|25.03|22.83|0
1719411600000|2024-06-26 14:20:00|25.08|22.88|24.95|22.75|25.29|23.09|24.82|22.62|0
1719411900000|2024-06-26 14:25:00|24.92|22.72|25.85|23.65|25.96|23.76|24.92|22.72|0
1719412200000|2024-06-26 14:30:00|25.82|23.62|25.71|23.51|25.9|23.7|25.39|23.19|0
1719412500000|2024-06-26 14:35:00|25.74|23.54|25.95|23.75|26.06|23.86|25.6|23.4|0
1719412800000|2024-06-26 14:40:00|25.92|23.72|25.71|23.51|26.06|23.86|25.65|23.45|0
1719413100000|2024-06-26 14:45:00|25.73|23.53|25.46|23.26|25.76|23.56|25.39|23.19|0
1719413400000|2024-06-26 14:50:00|25.44|23.24|25.28|23.08|25.7|23.5|25|22.8|0
1719413700000|2024-06-26 14:55:00|25.25|23.05|25.57|23.37|25.65|23.45|25.17|22.97|0
1719414000000|2024-06-26 15:00:00|25.54|23.34|25.67|23.47|25.94|23.74|25.38|23.18|0
1719414300000|2024-06-26 15:05:00|25.73|23.53|26.1|23.9|26.16|23.96|25.57|23.37|0
1719414600000|2024-06-26 15:10:00|26.16|23.96|26.57|24.37|26.82|24.62|26.05|23.85|0
1719414900000|2024-06-26 15:15:00|26.54|24.34|25.94|23.74|26.59|24.39|25.94|23.74|0
1719415200000|2024-06-26 15:20:00|25.91|23.71|25.64|23.44|25.91|23.71|25.48|23.28|0
1719415500000|2024-06-26 15:25:00|25.63|23.43|25.83|23.63|25.88|23.68|25.56|23.36|0
1719415800000|2024-06-26 15:30:00|25.85|23.65|25.99|23.79|26.12|23.92|25.82|23.62|0
1719416100000|2024-06-26 15:35:00|26.01|23.81|25.71|23.51|26.04|23.84|25.64|23.44|0
1719416400000|2024-06-26 15:40:00|25.74|23.54|25.47|23.27|25.9|23.7|25.47|23.27|0
1719416700000|2024-06-26 15:45:00|25.5|23.3|25.13|22.93|25.5|23.3|25.13|22.93|0
1719417000000|2024-06-26 15:50:00|25.1|22.9|24.3|22.1|25.15|22.95|24.3|22.1|0
1719417300000|2024-06-26 15:55:00|24.22|22.02|24.4|22.2|24.66|22.46|24.22|22.02|0
1719417600000|2024-06-26 16:00:00|24.37|22.17|24.55|22.35|24.65|22.45|24.37|22.17|0
1719417900000|2024-06-26 16:05:00|24.53|22.33|24.5|22.3|24.71|22.51|24.37|22.17|0
1719418200000|2024-06-26 16:10:00|24.52|22.32|24.57|22.37|24.73|22.53|24.42|22.22|0
1719418500000|2024-06-26 16:15:00|24.55|22.35|24.52|22.32|24.68|22.48|24.47|22.27|0
1719418800000|2024-06-26 16:20:00|24.55|22.35|24.75|22.55|24.78|22.58|24.44|22.24|0
1719419100000|2024-06-26 16:25:00|24.72|22.52|24.49|22.29|24.75|22.55|24.26|22.06|0
1719419400000|2024-06-26 16:30:00|24.54|22.34|24.41|22.21|24.67|22.47|24.41|22.21|0
1719419700000|2024-06-26 16:35:00|24.44|22.24|24.77|22.57|24.93|22.73|24.34|22.14|0
1719420000000|2024-06-26 16:40:00|24.8|22.6|25.03|22.83|25.14|22.94|24.62|22.42|0
1719420300000|2024-06-26 16:45:00|25|22.8|25.37|23.17|25.42|23.22|24.9|22.7|0
1719420600000|2024-06-26 16:50:00|25.34|23.14|25.08|22.88|25.36|23.16|25.08|22.88|0
1719420900000|2024-06-26 16:55:00|25.05|22.85|24.92|22.72|25.16|22.96|24.92|22.72|0
1719421200000|2024-06-26 17:00:00|24.97|22.77|25|22.8|25.21|23.01|24.92|22.72|0
1719421500000|2024-06-26 17:05:00|24.97|22.77|25.15|22.95|25.34|23.14|24.94|22.74|0
1719421800000|2024-06-26 17:10:00|25.13|22.93|24.76|22.56|25.13|22.93|24.68|22.48|0
1719422100000|2024-06-26 17:15:00|24.79|22.59|25.33|23.13|25.33|23.13|24.76|22.56|0
1719422400000|2024-06-26 17:20:00|25.41|23.21|25.52|23.32|25.71|23.51|25.2|23|0
1719422700000|2024-06-26 17:25:00|25.49|23.29|25.2|23|25.57|23.37|25.2|23|0
1719423000000|2024-06-26 17:30:00|25.28|23.08|25.14|22.94|25.36|23.16|25.12|22.92|0
1719423300000|2024-06-26 17:35:00|25.12|22.92|25.12|22.92|25.46|23.26|25.09|22.89|0
1719423600000|2024-06-26 17:40:00|25.14|22.94|25.11|22.91|25.41|23.21|25.11|22.91|0
1719423900000|2024-06-26 17:45:00|25.09|22.89|25.24|23.04|25.3|23.1|25.09|22.89|0
1719424200000|2024-06-26 17:50:00|25.17|22.97|25.22|23.02|25.35|23.15|25.17|22.97|0
1719424500000|2024-06-26 17:55:00|25.19|22.99|24.82|22.62|25.22|23.02|24.77|22.57|0
1719424800000|2024-06-26 18:00:00|24.87|22.67|25.11|22.91|25.21|23.01|24.87|22.67|0
1719425100000|2024-06-26 18:05:00|25.08|22.88|24.98|22.78|25.21|23.01|24.95|22.75|0
1719425400000|2024-06-26 18:10:00|25|22.8|25.05|22.85|25.18|22.98|24.92|22.72|0
1719425700000|2024-06-26 18:15:00|25.03|22.83|24.97|22.77|25.05|22.85|24.87|22.67|0
1719426000000|2024-06-26 18:20:00|25|22.8|24.28|22.08|25.13|22.93|24.28|22.08|0
1719426300000|2024-06-26 18:25:00|24.31|22.11|24.46|22.26|24.59|22.39|24.28|22.08|0
1719426600000|2024-06-26 18:30:00|24.43|22.23|24.43|22.23|24.54|22.34|24.33|22.13|0
1719426900000|2024-06-26 18:35:00|24.41|22.21|24.77|22.57|24.79|22.59|24.38|22.18|0
1719427200000|2024-06-26 18:40:00|24.74|22.54|24.53|22.33|24.9|22.7|24.53|22.33|0
1719427500000|2024-06-26 18:45:00|24.56|22.36|24.14|21.94|24.58|22.38|24.08|21.88|0
1719427800000|2024-06-26 18:50:00|24.17|21.97|24.3|22.1|24.37|22.17|24.09|21.89|0
1719428100000|2024-06-26 18:55:00|24.32|22.12|24.63|22.43|24.63|22.43|24.27|22.07|0
1719428400000|2024-06-26 19:00:00|24.58|22.38|24.76|22.56|25.05|22.85|24.53|22.33|0
1719428700000|2024-06-26 19:05:00|24.73|22.53|24.83|22.63|24.91|22.71|24.65|22.45|0
1719429000000|2024-06-26 19:10:00|24.86|22.66|24.91|22.71|25.07|22.87|24.83|22.63|0
1719429300000|2024-06-26 19:15:00|24.89|22.69|24.81|22.61|24.96|22.76|24.7|22.5|0
1719429600000|2024-06-26 19:20:00|24.88|22.68|24.65|22.45|24.94|22.74|24.54|22.34|0
1719429900000|2024-06-26 19:25:00|24.67|22.47|24.54|22.34|24.75|22.55|24.49|22.29|0
1719430200000|2024-06-26 19:30:00|24.52|22.32|24.44|22.24|24.72|22.52|24.41|22.21|0
1719430500000|2024-06-26 19:35:00|24.41|22.21|24.36|22.16|24.49|22.29|24.23|22.03|0
1719430800000|2024-06-26 19:40:00|24.33|22.13|24.23|22.03|24.43|22.23|24.23|22.03|0
1719431100000|2024-06-26 19:45:00|24.28|22.08|24.47|22.27|24.56|22.36|24.28|22.08|0
1719431400000|2024-06-26 19:50:00|24.46|22.26|23.57|21.37|24.46|22.26|23.57|21.37|0
1719431700000|2024-06-26 19:55:00|23.59|21.39|23.67|21.47|24.42|22.22|22.9|20.7|0
1719432000000|2024-06-26 20:00:00|24.07|21.87|24.3|22.1|25.02|22.82|24.02|21.82|0
1719432300000|2024-06-26 20:05:00|24.25|22.05|24.3|22.1|24.37|22.17|23.94|21.74|0
1719432600000|2024-06-26 20:10:00|24.27|22.07|24.66|22.46|24.66|22.46|24.27|22.07|0
1719432900000|2024-06-26 20:15:00|24.76|22.36|24.6|22.2|24.78|22.38|24.57|22.17|0
1719433200000|2024-06-26 20:20:00|24.57|22.17|24.64|22.24|24.64|22.24|24.47|22.07|0
1719433500000|2024-06-26 20:25:00|24.65|22.25|24.7|22.3|24.7|22.3|24.61|22.21|0
1719433800000|2024-06-26 20:30:00|24.67|22.27|24.83|22.43|24.88|22.48|24.67|22.27|0
1719434100000|2024-06-26 20:35:00|24.85|22.45|24.9|22.5|24.98|22.58|24.83|22.43|0
1719434400000|2024-06-26 20:40:00|24.88|22.48|24.87|22.47|24.9|22.5|24.8|22.4|0
1719434700000|2024-06-26 20:45:00|24.9|22.5|24.9|22.5|24.93|22.53|24.82|22.42|0
1719435000000|2024-06-26 20:50:00|24.92|22.52|24.85|22.45|24.95|22.55|24.85|22.45|0
1719435300000|2024-06-26 20:55:00|24.82|22.42|24.73|22.33|24.82|22.42|24.71|22.31|0
1719435600000|2024-06-26 21:00:00|24.69|22.29|24.74|22.34|24.78|22.38|24.69|22.29|0
1719435900000|2024-06-26 21:05:00|24.72|22.32|24.78|22.38|24.78|22.38|24.68|22.28|0
1719436200000|2024-06-26 21:10:00|24.7|22.3|24.83|22.43|24.84|22.44|24.7|22.3|0
1719436500000|2024-06-26 21:15:00|24.82|22.42|24.82|22.42|24.82|22.42|24.82|22.42|0
1719436800000|2024-06-26 21:20:00|24.81|22.41|24.78|22.38|24.87|22.47|24.76|22.36|0
1719437100000|2024-06-26 21:25:00|24.77|22.37|24.8|22.4|24.86|22.46|24.77|22.37|0
1719437400000|2024-06-26 21:30:00|24.77|22.37|24.8|22.4|24.8|22.4|24.73|22.33|0
1719437700000|2024-06-26 21:35:00|24.79|22.39|24.79|22.39|24.79|22.39|24.79|22.39|0
1719438000000|2024-06-26 21:40:00|24.83|22.43|24.79|22.39|24.85|22.45|24.79|22.39|0
1719438300000|2024-06-26 21:45:00|24.82|22.42|24.81|22.41|24.82|22.42|24.8|22.4|0
1719438600000|2024-06-26 21:50:00|24.8|22.4|24.82|22.42|24.82|22.42|24.75|22.35|0
1719438900000|2024-06-26 21:55:00|24.8|22.4|24.79|22.39|24.83|22.43|24.79|22.39|0
1719439200000|2024-06-26 22:00:00|24.81|22.41|24.77|22.37|24.82|22.42|24.49|22.09|0
1719439500000|2024-06-26 22:05:00|24.78|22.38|24.77|22.37|24.78|22.38|24.66|22.26|0
1719439800000|2024-06-26 22:10:00|24.74|22.34|24.77|22.37|24.77|22.37|24.61|22.21|0
1719440100000|2024-06-26 22:15:00|24.74|22.34|24.74|22.34|24.77|22.37|24.71|22.31|0
1719440400000|2024-06-26 22:20:00|24.71|22.31|24.91|22.51|24.92|22.52|24.69|22.29|0
1719440700000|2024-06-26 22:25:00|24.89|22.49|24.98|22.58|25|22.6|24.84|22.44|0
1719441000000|2024-06-26 22:30:00|24.97|22.57|24.98|22.58|24.98|22.58|24.89|22.49|0
1719441300000|2024-06-26 22:35:00|24.97|22.57|25.12|22.72|25.2|22.8|24.97|22.57|0
1719441600000|2024-06-26 22:40:00|25.15|22.75|25.23|22.83|25.25|22.85|25.07|22.67|0
1719441900000|2024-06-26 22:45:00|25.21|22.81|25.09|22.69|25.28|22.88|25.09|22.69|0
1719442200000|2024-06-26 22:50:00|25.12|22.72|25.13|22.73|25.17|22.77|25.12|22.72|0
1719442500000|2024-06-26 22:55:00|25.12|22.72|25.14|22.74|25.17|22.77|25.12|22.72|0
1719442800000|2024-06-26 23:00:00|25.17|22.77|25.22|22.82|25.23|22.83|25.14|22.74|0
1719443100000|2024-06-26 23:05:00|25.19|22.79|25.43|23.03|25.46|23.06|25.19|22.79|0
1719443400000|2024-06-26 23:10:00|25.42|23.02|25.46|23.06|25.46|23.06|25.38|22.98|0
1719443700000|2024-06-26 23:15:00|25.43|23.03|25.59|23.19|25.61|23.21|25.37|22.97|0
1719444000000|2024-06-26 23:20:00|25.6|23.2|25.69|23.29|25.77|23.37|25.6|23.2|0
1719444300000|2024-06-26 23:25:00|25.68|23.28|25.64|23.24|25.69|23.29|25.61|23.21|0
1719444600000|2024-06-26 23:30:00|25.65|23.25|25.77|23.37|25.77|23.37|25.65|23.25|0
1719444900000|2024-06-26 23:35:00|25.74|23.34|25.7|23.3|25.77|23.37|25.66|23.26|0
1719445200000|2024-06-26 23:40:00|25.71|23.31|25.66|23.26|25.79|23.39|25.66|23.26|0
1719445500000|2024-06-26 23:45:00|25.67|23.27|25.55|23.15|25.69|23.29|25.55|23.15|0
1719445800000|2024-06-26 23:50:00|25.52|23.12|25.6|23.2|25.6|23.2|25.5|23.1|0
1719446100000|2024-06-26 23:55:00|25.62|23.22|25.57|23.17|25.63|23.23|25.55|23.15|0
1719446400000|2024-06-27 00:00:00|25.6|23.2|25.6|23.2|25.76|23.36|25.57|23.17|0
1719446700000|2024-06-27 00:05:00|25.59|23.19|25.7|23.3|25.76|23.36|25.59|23.19|0
1719447000000|2024-06-27 00:10:00|25.69|23.29|25.76|23.36|25.77|23.37|25.69|23.29|0
1719447300000|2024-06-27 00:15:00|25.66|23.46|25.65|23.45|25.71|23.51|25.57|23.37|0
1719447600000|2024-06-27 00:20:00|25.63|23.43|25.6|23.4|25.71|23.51|25.57|23.37|0
1719447900000|2024-06-27 00:25:00|25.61|23.41|25.66|23.46|25.68|23.48|25.6|23.4|0
1719448200000|2024-06-27 00:30:00|25.68|23.48|25.65|23.45|25.7|23.5|25.64|23.44|0
1719448500000|2024-06-27 00:35:00|25.68|23.48|26.13|23.93|26.16|23.96|25.65|23.45|0
1719448800000|2024-06-27 00:40:00|26.12|23.92|26.02|23.82|26.23|24.03|26|23.8|0
1719449100000|2024-06-27 00:45:00|26.05|23.85|26.24|24.04|26.41|24.21|26.05|23.85|0
1719449400000|2024-06-27 00:50:00|26.3|24.1|26.18|23.98|26.3|24.1|26.16|23.96|0
1719449700000|2024-06-27 00:55:00|26.16|23.96|26.02|23.82|26.17|23.97|25.96|23.76|0
1719450000000|2024-06-27 01:00:00|25.99|23.79|25.98|23.78|26.05|23.85|25.85|23.65|0
1719450300000|2024-06-27 01:05:00|25.96|23.76|25.91|23.71|25.99|23.79|25.85|23.65|0
1719450600000|2024-06-27 01:10:00|25.93|23.73|25.9|23.7|25.93|23.73|25.82|23.62|0
1719450900000|2024-06-27 01:15:00|25.92|23.72|26.36|24.16|26.39|24.19|24.38|22.18|0
1719451200000|2024-06-27 01:20:00|26.34|24.14|26.39|24.19|26.47|24.27|26.31|24.11|0
1719451500000|2024-06-27 01:25:00|26.42|24.22|26.18|23.98|26.42|24.22|26.12|23.92|0
1719451800000|2024-06-27 01:30:00|26.2|24|26.01|23.81|26.2|24|25.98|23.78|0
1719452100000|2024-06-27 01:35:00|26.03|23.83|26.09|23.89|26.14|23.94|26|23.8|0
1719452400000|2024-06-27 01:40:00|26.06|23.86|26.08|23.88|26.11|23.91|26.03|23.83|0
1719452700000|2024-06-27 01:45:00|26.06|23.86|26.08|23.88|26.08|23.88|25.95|23.75|0
1719453000000|2024-06-27 01:50:00|26.07|23.87|26.03|23.83|26.08|23.88|26.03|23.83|0
1719453300000|2024-06-27 01:55:00|26.01|23.81|25.97|23.77|26.03|23.83|25.92|23.72|0
1719453600000|2024-06-27 02:00:00|25.94|23.74|25.81|23.61|25.97|23.77|25.81|23.61|0
1719453900000|2024-06-27 02:05:00|25.83|23.63|25.82|23.62|25.89|23.69|25.8|23.6|0
1719454200000|2024-06-27 02:10:00|25.83|23.63|25.75|23.55|25.83|23.63|25.67|23.47|0
1719454500000|2024-06-27 02:15:00|25.72|23.52|25.83|23.63|25.86|23.66|25.71|23.51|0
1719454800000|2024-06-27 02:20:00|25.85|23.65|25.8|23.6|25.88|23.68|25.77|23.57|0
1719455100000|2024-06-27 02:25:00|25.83|23.63|25.85|23.65|25.85|23.65|25.8|23.6|0
1719455400000|2024-06-27 02:30:00|25.84|23.64|25.88|23.68|25.91|23.71|25.82|23.62|0
1719455700000|2024-06-27 02:35:00|25.9|23.7|25.96|23.76|25.98|23.78|25.89|23.69|0
1719456000000|2024-06-27 02:40:00|25.94|23.74|25.98|23.78|26.01|23.81|25.93|23.73|0
1719456300000|2024-06-27 02:45:00|25.97|23.77|25.87|23.67|25.97|23.77|25.84|23.64|0
1719456600000|2024-06-27 02:50:00|25.84|23.64|25.92|23.72|25.95|23.75|25.82|23.62|0
1719456900000|2024-06-27 02:55:00|25.94|23.74|25.92|23.72|25.95|23.75|25.92|23.72|0
1719457200000|2024-06-27 03:00:00|25.95|23.75|25.97|23.77|26.02|23.82|25.95|23.75|0
1719457500000|2024-06-27 03:05:00|25.99|23.79|25.97|23.77|26|23.8|25.92|23.72|0
1719457800000|2024-06-27 03:10:00|25.95|23.75|25.97|23.77|26|23.8|25.92|23.72|0
1719458100000|2024-06-27 03:15:00|26|23.8|25.96|23.76|26|23.8|25.94|23.74|0
1719458400000|2024-06-27 03:20:00|25.94|23.74|25.91|23.71|25.97|23.77|25.89|23.69|0
1719458700000|2024-06-27 03:25:00|25.9|23.7|25.87|23.67|25.91|23.71|25.85|23.65|0
1719459000000|2024-06-27 03:30:00|25.88|23.68|25.86|23.66|25.88|23.68|25.83|23.63|0
1719459300000|2024-06-27 03:35:00|25.88|23.68|25.88|23.68|25.91|23.71|25.85|23.65|0
1719459600000|2024-06-27 03:40:00|25.91|23.71|25.93|23.73|25.96|23.76|25.91|23.71|0
1719459900000|2024-06-27 03:45:00|25.91|23.71|25.99|23.79|26.01|23.81|25.91|23.71|0
1719460200000|2024-06-27 03:50:00|26.01|23.81|26.01|23.81|26.03|23.83|25.98|23.78|0
1719460500000|2024-06-27 03:55:00|26.04|23.84|26.17|23.97|26.23|24.03|26.04|23.84|0
1719460800000|2024-06-27 04:00:00|26.2|24|26.09|23.89|26.2|24|26.06|23.86|0
1719461100000|2024-06-27 04:05:00|26.12|23.92|26.09|23.89|26.14|23.94|26.06|23.86|0
1719461400000|2024-06-27 04:10:00|26.11|23.91|26.17|23.97|26.18|23.98|26.09|23.89|0
1719461700000|2024-06-27 04:15:00|26.14|23.94|26|23.8|26.14|23.94|26|23.8|0
1719462000000|2024-06-27 04:20:00|25.97|23.77|25.92|23.72|26|23.8|25.92|23.72|0
1719462300000|2024-06-27 04:25:00|25.89|23.69|25.88|23.68|25.89|23.69|25.86|23.66|0
1719462600000|2024-06-27 04:30:00|25.86|23.66|25.86|23.66|25.89|23.69|25.84|23.64|0
1719462900000|2024-06-27 04:35:00|25.83|23.63|25.83|23.63|25.83|23.63|25.81|23.61|0
1719463200000|2024-06-27 04:40:00|25.81|23.61|25.83|23.63|25.83|23.63|25.81|23.61|0
1719463500000|2024-06-27 04:45:00|25.8|23.6|25.72|23.52|25.8|23.6|25.7|23.5|0
1719463800000|2024-06-27 04:50:00|25.7|23.5|25.64|23.44|25.7|23.5|25.61|23.41|0
1719464100000|2024-06-27 04:55:00|25.63|23.43|25.53|23.33|25.64|23.44|25.51|23.31|0
1719464400000|2024-06-27 05:00:00|25.52|23.32|25.56|23.36|25.64|23.44|25.52|23.32|0
1719464700000|2024-06-27 05:05:00|25.58|23.38|25.58|23.38|25.58|23.38|25.53|23.33|0
1719465000000|2024-06-27 05:10:00|25.55|23.35|25.61|23.41|25.63|23.43|25.55|23.35|0
1719465300000|2024-06-27 05:15:00|25.63|23.43|25.55|23.35|25.66|23.46|25.5|23.3|0
1719465600000|2024-06-27 05:20:00|25.54|23.34|25.5|23.3|25.55|23.35|25.5|23.3|0
1719465900000|2024-06-27 05:25:00|25.52|23.32|25.49|23.29|25.55|23.35|25.49|23.29|0
1719466200000|2024-06-27 05:30:00|25.51|23.31|25.28|23.08|25.51|23.31|25.26|23.06|0
1719466500000|2024-06-27 05:35:00|25.31|23.11|25.28|23.08|25.33|23.13|25.28|23.08|0
1719466800000|2024-06-27 05:40:00|25.25|23.05|25.2|23|25.28|23.08|25.15|22.95|0
1719467100000|2024-06-27 05:45:00|25.22|23.02|25.17|22.97|25.24|23.04|25.17|22.97|0
1719467400000|2024-06-27 05:50:00|25.14|22.94|25.14|22.94|25.2|23|25.14|22.94|0
1719467700000|2024-06-27 05:55:00|25.17|22.97|25.19|22.99|25.22|23.02|25.12|22.92|0
1719468000000|2024-06-27 06:00:00|25.14|22.94|25.03|22.83|25.17|22.97|24.98|22.78|0
1719468300000|2024-06-27 06:05:00|25.05|22.85|25.06|22.86|25.16|22.96|25.05|22.85|0
1719468600000|2024-06-27 06:10:00|25.07|22.87|24.98|22.78|25.07|22.87|24.95|22.75|0
1719468900000|2024-06-27 06:15:00|24.99|22.79|24.98|22.78|25|22.8|24.95|22.75|0
1719469200000|2024-06-27 06:20:00|24.95|22.75|24.92|22.72|24.95|22.75|24.85|22.65|0
1719469500000|2024-06-27 06:25:00|24.91|22.71|24.87|22.67|25|22.8|24.87|22.67|0
1719469800000|2024-06-27 06:30:00|24.86|22.66|24.91|22.71|24.92|22.72|24.84|22.64|0
1719470100000|2024-06-27 06:35:00|24.89|22.69|25.02|22.82|25.05|22.85|24.89|22.69|0
1719470400000|2024-06-27 06:40:00|25.04|22.84|24.99|22.79|25.07|22.87|24.97|22.77|0
1719470700000|2024-06-27 06:45:00|25.02|22.82|25.02|22.82|25.07|22.87|24.99|22.79|0
1719471000000|2024-06-27 06:50:00|25.01|22.81|24.99|22.79|25.07|22.87|24.99|22.79|0
1719471300000|2024-06-27 06:55:00|25.02|22.82|25.01|22.81|25.64|23.44|24.65|22.45|0
1719471600000|2024-06-27 07:00:00|25.04|22.84|24.9|22.7|25.04|22.84|24.8|22.6|0
1719471900000|2024-06-27 07:05:00|24.88|22.68|24.82|22.62|25.01|22.81|24.82|22.62|0
1719472200000|2024-06-27 07:10:00|24.8|22.6|24.77|22.57|24.9|22.7|24.77|22.57|0
1719472500000|2024-06-27 07:15:00|24.8|22.6|24.69|22.49|24.85|22.65|24.67|22.47|0
1719472800000|2024-06-27 07:20:00|24.66|22.46|24.74|22.54|24.77|22.57|24.64|22.44|0
1719473100000|2024-06-27 07:25:00|24.73|22.53|24.69|22.49|24.77|22.57|24.64|22.44|0
1719473400000|2024-06-27 07:30:00|24.66|22.46|24.79|22.59|24.82|22.62|24.62|22.42|0
1719473700000|2024-06-27 07:35:00|24.78|22.58|24.71|22.51|24.81|22.61|24.71|22.51|0
1719474000000|2024-06-27 07:40:00|24.74|22.54|24.86|22.66|24.92|22.72|24.73|22.53|0
1719474300000|2024-06-27 07:45:00|24.89|22.69|24.84|22.64|24.91|22.71|24.76|22.56|0
1719474600000|2024-06-27 07:50:00|24.86|22.66|24.94|22.74|24.94|22.74|24.81|22.61|0
1719474900000|2024-06-27 07:55:00|24.91|22.71|24.96|22.76|24.99|22.79|24.86|22.66|0
1719475200000|2024-06-27 08:00:00|24.99|22.79|24.88|22.68|25.02|22.82|24.86|22.66|0
1719475500000|2024-06-27 08:05:00|24.91|22.71|24.99|22.79|25.01|22.81|24.84|22.64|0
1719475800000|2024-06-27 08:10:00|25.01|22.81|24.96|22.76|25.06|22.86|24.93|22.73|0
1719476100000|2024-06-27 08:15:00|24.98|22.78|25.03|22.83|25.06|22.86|24.93|22.73|0
1719476400000|2024-06-27 08:20:00|25.06|22.86|25.27|23.07|25.3|23.1|25.03|22.83|0
1719476700000|2024-06-27 08:25:00|25.3|23.1|25.27|23.07|25.4|23.2|25.23|23.03|0
1719477000000|2024-06-27 08:30:00|25.26|23.06|25.13|22.93|25.29|23.09|25.03|22.83|0
1719477300000|2024-06-27 08:35:00|25.11|22.91|25.08|22.88|25.16|22.96|24.98|22.78|0
1719477600000|2024-06-27 08:40:00|25.05|22.85|25.03|22.83|25.13|22.93|24.97|22.77|0
1719477900000|2024-06-27 08:45:00|25.05|22.85|25|22.8|25.09|22.89|24.96|22.76|0
1719478200000|2024-06-27 08:50:00|25.02|22.82|25.08|22.88|25.21|23.01|25.02|22.82|0
1719478500000|2024-06-27 08:55:00|25.05|22.85|24.99|22.79|25.08|22.88|24.96|22.76|0
1719478800000|2024-06-27 09:00:00|25.05|22.85|25.01|22.81|25.07|22.87|24.91|22.71|0
1719479100000|2024-06-27 09:05:00|25.02|22.82|25.02|22.82|25.12|22.92|24.99|22.79|0
1719479400000|2024-06-27 09:10:00|24.99|22.79|24.78|22.58|25.02|22.82|24.73|22.53|0
1719479700000|2024-06-27 09:15:00|24.81|22.61|24.62|22.42|24.81|22.61|24.6|22.4|0
1719480000000|2024-06-27 09:20:00|24.64|22.44|24.75|22.55|24.75|22.55|24.62|22.42|0
1719480300000|2024-06-27 09:25:00|24.73|22.53|24.67|22.47|24.74|22.54|24.63|22.43|0
1719480600000|2024-06-27 09:30:00|24.7|22.5|24.8|22.6|24.8|22.6|24.62|22.42|0
1719480900000|2024-06-27 09:35:00|24.77|22.57|24.67|22.47|24.77|22.57|24.57|22.37|0
1719481200000|2024-06-27 09:40:00|24.69|22.49|24.74|22.54|24.75|22.55|24.67|22.47|0
1719481500000|2024-06-27 09:45:00|24.72|22.52|24.72|22.52|24.74|22.54|24.67|22.47|0
1719481800000|2024-06-27 09:50:00|24.7|22.5|24.72|22.52|24.77|22.57|24.69|22.49|0
1719482100000|2024-06-27 09:55:00|24.7|22.5|24.69|22.49|24.77|22.57|24.58|22.38|0
1719482400000|2024-06-27 10:00:00|24.68|22.48|24.58|22.38|24.69|22.49|24.51|22.31|0
1719482700000|2024-06-27 10:05:00|24.61|22.41|24.61|22.41|24.61|22.41|24.48|22.28|0
1719483000000|2024-06-27 10:10:00|24.63|22.43|24.68|22.48|24.71|22.51|24.61|22.41|0
1719483300000|2024-06-27 10:15:00|24.66|22.46|24.55|22.35|24.66|22.46|24.5|22.3|0
1719483600000|2024-06-27 10:20:00|24.53|22.33|24.52|22.32|24.58|22.38|24.51|22.31|0
1719483900000|2024-06-27 10:25:00|24.5|22.3|24.45|22.25|24.58|22.38|24.39|22.19|0
1719484200000|2024-06-27 10:30:00|24.42|22.22|24.39|22.19|24.5|22.3|24.32|22.12|0
1719484500000|2024-06-27 10:35:00|24.42|22.22|24.39|22.19|24.44|22.24|24.32|22.12|0
1719484800000|2024-06-27 10:40:00|24.42|22.22|24.29|22.09|24.42|22.22|24.28|22.08|0
1719485100000|2024-06-27 10:45:00|24.26|22.06|24.39|22.19|24.41|22.21|24.26|22.06|0
1719485400000|2024-06-27 10:50:00|24.41|22.21|24.44|22.24|24.54|22.34|24.4|22.2|0
1719485700000|2024-06-27 10:55:00|24.45|22.25|24.41|22.21|24.51|22.31|24.41|22.21|0
1719486000000|2024-06-27 11:00:00|24.44|22.24|24.65|22.45|24.68|22.48|24.44|22.24|0
1719486300000|2024-06-27 11:05:00|24.64|22.44|24.64|22.44|24.72|22.52|24.56|22.36|0
1719486600000|2024-06-27 11:10:00|24.66|22.46|24.79|22.59|24.87|22.67|24.66|22.46|0
1719486900000|2024-06-27 11:15:00|24.77|22.57|24.79|22.59|24.82|22.62|24.66|22.46|0
1719487200000|2024-06-27 11:20:00|24.82|22.62|24.81|22.61|24.89|22.69|24.74|22.54|0
1719487500000|2024-06-27 11:25:00|24.84|22.64|24.63|22.43|24.85|22.65|24.63|22.43|0
1719487800000|2024-06-27 11:30:00|24.61|22.41|24.42|22.22|24.61|22.41|24.41|22.21|0
1719488100000|2024-06-27 11:35:00|24.4|22.2|24.68|22.48|24.68|22.48|24.4|22.2|0
1719488400000|2024-06-27 11:40:00|24.71|22.51|24.6|22.4|24.73|22.53|24.59|22.39|0
1719488700000|2024-06-27 11:45:00|24.57|22.37|24.44|22.24|24.63|22.43|24.42|22.22|0
1719489000000|2024-06-27 11:50:00|24.47|22.27|24.57|22.37|24.6|22.4|24.42|22.22|0
1719489300000|2024-06-27 11:55:00|24.55|22.35|24.67|22.47|24.7|22.5|24.49|22.29|0
1719489600000|2024-06-27 12:00:00|24.7|22.5|24.7|22.5|24.8|22.6|24.49|22.29|0
1719489900000|2024-06-27 12:05:00|24.72|22.52|24.62|22.42|24.83|22.63|24.62|22.42|0
1719490200000|2024-06-27 12:10:00|24.59|22.39|24.59|22.39|24.67|22.47|24.54|22.34|0
1719490500000|2024-06-27 12:15:00|24.64|22.44|24.54|22.34|24.64|22.44|24.5|22.3|0
1719490800000|2024-06-27 12:20:00|24.58|22.38|24.61|22.41|24.67|22.47|24.51|22.31|0
1719491100000|2024-06-27 12:25:00|24.59|22.39|24.52|22.32|24.61|22.41|24.47|22.27|0
1719491400000|2024-06-27 12:30:00|24.47|22.27|24.07|21.87|24.77|22.57|24|21.8|0
1719491700000|2024-06-27 12:35:00|24.1|21.9|23.94|21.74|24.25|22.05|23.92|21.72|0
1719492000000|2024-06-27 12:40:00|23.97|21.77|24.04|21.84|24.1|21.9|23.92|21.72|0
1719492300000|2024-06-27 12:45:00|24.02|21.82|24.22|22.02|24.25|22.05|23.99|21.79|0
1719492600000|2024-06-27 12:50:00|24.25|22.05|24.02|21.82|24.25|22.05|23.92|21.72|0
1719492900000|2024-06-27 12:55:00|23.96|21.76|23.84|21.64|23.99|21.79|23.81|21.61|0
1719493200000|2024-06-27 13:00:00|23.89|21.69|23.84|21.64|23.96|21.76|23.81|21.61|0
1719493500000|2024-06-27 13:05:00|23.86|21.66|23.93|21.73|23.94|21.74|23.78|21.58|0
1719493800000|2024-06-27 13:10:00|23.96|21.76|24.08|21.88|24.19|21.99|23.88|21.68|0
1719494100000|2024-06-27 13:15:00|24.07|21.87|24.06|21.86|24.14|21.94|23.93|21.73|0
1719494400000|2024-06-27 13:20:00|24.08|21.88|24.16|21.96|24.18|21.98|24.03|21.83|0
1719494700000|2024-06-27 13:25:00|24.18|21.98|24.13|21.93|24.21|22.01|24.03|21.83|0
1719495000000|2024-06-27 13:30:00|24.1|21.9|23.64|21.44|24.16|21.96|23.55|21.35|0
1719495300000|2024-06-27 13:35:00|23.63|21.43|22.86|20.66|23.68|21.48|22.77|20.57|0
1719495600000|2024-06-27 13:40:00|22.84|20.64|22.86|20.66|23.15|20.95|22.84|20.64|0
1719495900000|2024-06-27 13:45:00|22.89|20.69|23.27|21.07|23.3|21.1|22.69|20.49|0
1719496200000|2024-06-27 13:50:00|23.3|21.1|23.88|21.68|24.48|22.28|23.3|21.1|0
1719496500000|2024-06-27 13:55:00|23.85|21.65|23.57|21.37|24.1|21.9|23.57|21.37|0
1719496800000|2024-06-27 14:00:00|23.56|21.36|23.6|21.4|23.62|21.42|23.2|21|0
1719497100000|2024-06-27 14:05:00|23.55|21.35|23.52|21.32|23.87|21.67|23.42|21.22|0
1719497400000|2024-06-27 14:10:00|23.55|21.35|22.81|20.61|23.57|21.37|22.81|20.61|0
1719497700000|2024-06-27 14:15:00|22.79|20.59|23.5|21.3|23.87|21.67|22.76|20.56|0
1719498000000|2024-06-27 14:20:00|23.55|21.35|23.4|21.2|23.57|21.37|23.3|21.1|0
1719498300000|2024-06-27 14:25:00|23.37|21.17|23.23|21.03|23.5|21.3|23.1|20.9|0
1719498600000|2024-06-27 14:30:00|23.28|21.08|23.13|20.93|23.52|21.32|23.1|20.9|0
1719498900000|2024-06-27 14:35:00|23.1|20.9|23.08|20.88|23.42|21.22|23.05|20.85|0
1719499200000|2024-06-27 14:40:00|23.13|20.93|23.25|21.05|23.32|21.12|22.96|20.76|0
1719499500000|2024-06-27 14:45:00|23.22|21.02|23.58|21.38|23.66|21.46|23.2|21|0
1719499800000|2024-06-27 14:50:00|23.56|21.36|23.94|21.74|24.11|21.91|23.54|21.34|0
1719500100000|2024-06-27 14:55:00|23.89|21.69|23.81|21.61|24.04|21.84|23.71|21.51|0
1719500400000|2024-06-27 15:00:00|23.79|21.59|24.03|21.83|24.11|21.91|23.74|21.54|0
1719500700000|2024-06-27 15:05:00|24.06|21.86|23.58|21.38|24.29|22.09|23.53|21.33|0
1719501000000|2024-06-27 15:10:00|23.61|21.41|23.6|21.4|23.66|21.46|23.36|21.16|0
1719501300000|2024-06-27 15:15:00|23.55|21.35|23.45|21.25|23.65|21.45|23.38|21.18|0
1719501600000|2024-06-27 15:20:00|23.48|21.28|23.6|21.4|23.7|21.5|23.48|21.28|0
1719501900000|2024-06-27 15:25:00|23.58|21.38|23.91|21.71|24.26|22.06|23.4|21.2|0
1719502200000|2024-06-27 15:30:00|23.98|21.78|24.38|22.18|24.51|22.31|23.98|21.78|0
1719502500000|2024-06-27 15:35:00|24.26|22.06|24.13|21.93|24.54|22.34|24.08|21.88|0
1719502800000|2024-06-27 15:40:00|24.15|21.95|24.41|22.21|24.54|22.34|23.97|21.77|0
1719503100000|2024-06-27 15:45:00|24.38|22.18|24.07|21.87|24.51|22.31|24.07|21.87|0
1719503400000|2024-06-27 15:50:00|24.1|21.9|24.15|21.95|24.25|22.05|24.05|21.85|0
1719503700000|2024-06-27 15:55:00|24.2|22|23.99|21.79|24.25|22.05|23.92|21.72|0
1719504000000|2024-06-27 16:00:00|24.04|21.84|23.84|21.64|24.12|21.92|23.79|21.59|0
1719504300000|2024-06-27 16:05:00|23.79|21.59|23.71|21.51|23.89|21.69|23.66|21.46|0
1719504600000|2024-06-27 16:10:00|23.69|21.49|23.58|21.38|23.71|21.51|23.53|21.33|0
1719504900000|2024-06-27 16:15:00|23.56|21.36|23.58|21.38|23.63|21.43|23.41|21.21|0
1719505200000|2024-06-27 16:20:00|23.61|21.41|23.36|21.16|23.61|21.41|23.33|21.13|0
1719505500000|2024-06-27 16:25:00|23.33|21.13|23.38|21.18|23.53|21.33|23.21|21.01|0
1719505800000|2024-06-27 16:30:00|23.41|21.21|23.3|21.1|23.45|21.25|23.26|21.06|0
1719506100000|2024-06-27 16:35:00|23.33|21.13|23.38|21.18|23.45|21.25|23.28|21.08|0
1719506400000|2024-06-27 16:40:00|23.35|21.15|23.33|21.13|23.6|21.4|23.33|21.13|0
1719506700000|2024-06-27 16:45:00|23.3|21.1|23.42|21.22|23.42|21.22|23.18|20.98|0
1719507000000|2024-06-27 16:50:00|23.4|21.2|23.3|21.1|23.42|21.22|23.15|20.95|0
1719507300000|2024-06-27 16:55:00|23.27|21.07|23.62|21.42|23.62|21.42|23.2|21|0
1719507600000|2024-06-27 17:00:00|23.57|21.37|23.27|21.07|23.57|21.37|23.17|20.97|0
1719507900000|2024-06-27 17:05:00|23.25|21.05|23.24|21.04|23.32|21.12|23.12|20.92|0
1719508200000|2024-06-27 17:10:00|23.27|21.07|23.29|21.09|23.39|21.19|23.17|20.97|0
1719508500000|2024-06-27 17:15:00|23.32|21.12|23.56|21.36|23.56|21.36|23.29|21.09|0
1719508800000|2024-06-27 17:20:00|23.55|21.35|23.14|20.94|23.56|21.36|23.12|20.92|0
1719509100000|2024-06-27 17:25:00|23.12|20.92|22.92|20.72|23.16|20.96|22.89|20.69|0
1719509400000|2024-06-27 17:30:00|22.94|20.74|23.06|20.86|23.21|21.01|22.92|20.72|0
1719509700000|2024-06-27 17:35:00|23.04|20.84|22.96|20.76|23.04|20.84|22.89|20.69|0
1719510000000|2024-06-27 17:40:00|22.92|20.72|23.11|20.91|23.16|20.96|22.82|20.62|0
1719510300000|2024-06-27 17:45:00|23.13|20.93|23.03|20.83|23.13|20.93|22.94|20.74|0
1719510600000|2024-06-27 17:50:00|23.06|20.86|23.16|20.96|23.28|21.08|23.03|20.83|0
1719510900000|2024-06-27 17:55:00|23.13|20.93|23.38|21.18|23.43|21.23|23.08|20.88|0
1719511200000|2024-06-27 18:00:00|23.43|21.23|24.03|21.83|24.36|22.16|23.43|21.23|0
1719511500000|2024-06-27 18:05:00|24.05|21.85|23.92|21.72|24.28|22.08|23.8|21.6|0
1719511800000|2024-06-27 18:10:00|23.95|21.75|24.15|21.95|24.25|22.05|23.87|21.67|0
1719512100000|2024-06-27 18:15:00|24.13|21.93|23.97|21.77|24.31|22.11|23.72|21.52|0
1719512400000|2024-06-27 18:20:00|23.95|21.75|23.95|21.75|24.07|21.87|23.85|21.65|0
1719512700000|2024-06-27 18:25:00|24|21.8|24.17|21.97|24.17|21.97|23.92|21.72|0
1719513000000|2024-06-27 18:30:00|24.2|22|23.97|21.77|24.33|22.13|23.94|21.74|0
1719513300000|2024-06-27 18:35:00|23.99|21.79|24.24|22.04|24.25|22.05|23.89|21.69|0
1719513600000|2024-06-27 18:40:00|24.22|22.02|24.25|22.05|24.32|22.12|24.14|21.94|0
1719513900000|2024-06-27 18:45:00|24.22|22.02|23.84|21.64|24.3|22.1|23.84|21.64|0
1719514200000|2024-06-27 18:50:00|23.86|21.66|23.63|21.43|23.89|21.69|23.51|21.31|0
1719514500000|2024-06-27 18:55:00|23.66|21.46|23.58|21.38|23.83|21.63|23.51|21.31|0
1719514800000|2024-06-27 19:00:00|23.56|21.36|23.45|21.25|23.63|21.43|23.43|21.23|0
1719515100000|2024-06-27 19:05:00|23.47|21.27|23.5|21.3|23.7|21.5|23.38|21.18|0
1719515400000|2024-06-27 19:10:00|23.48|21.28|23.28|21.08|23.48|21.28|23.28|21.08|0
1719515700000|2024-06-27 19:15:00|23.3|21.1|23.52|21.32|23.6|21.4|23.23|21.03|0
1719516000000|2024-06-27 19:20:00|23.55|21.35|23.35|21.15|23.55|21.35|23.3|21.1|0
1719516300000|2024-06-27 19:25:00|23.37|21.17|23.15|20.95|23.4|21.2|23.12|20.92|0
1719516600000|2024-06-27 19:30:00|23.12|20.92|23.29|21.09|23.3|21.1|23.1|20.9|0
1719516900000|2024-06-27 19:35:00|23.27|21.07|23.12|20.92|23.37|21.17|23.07|20.87|0
1719517200000|2024-06-27 19:40:00|23.14|20.94|23.22|21.02|23.24|21.04|23|20.8|0
1719517500000|2024-06-27 19:45:00|23.24|21.04|23.29|21.09|23.41|21.21|23.07|20.87|0
1719517800000|2024-06-27 19:50:00|23.31|21.11|23.66|21.46|23.69|21.49|23.07|20.87|0
1719518100000|2024-06-27 19:55:00|23.44|21.24|22.67|20.47|23.44|21.24|22.67|20.47|0
1719518400000|2024-06-27 20:00:00|22.55|20.35|22.43|20.23|22.58|20.38|22.36|20.16|0
1719518700000|2024-06-27 20:05:00|22.41|20.21|22.29|20.09|22.6|20.4|22.17|19.97|0
1719519000000|2024-06-27 20:10:00|22.31|20.11|22.4|20.2|22.4|20.2|22.26|20.06|0
1719519300000|2024-06-27 20:15:00|22.53|20.13|22.53|20.13|22.57|20.17|22.43|20.03|0
1719519600000|2024-06-27 20:20:00|22.55|20.15|22.4|20|22.57|20.17|22.4|20|0
1719519900000|2024-06-27 20:25:00|22.42|20.02|22.45|20.05|22.45|20.05|22.38|19.98|0
1719520200000|2024-06-27 20:30:00|22.43|20.03|22.45|20.05|22.45|20.05|22.43|20.03|0
1719520500000|2024-06-27 20:35:00|22.43|20.03|22.45|20.05|22.5|20.1|22.43|20.03|0
1719520800000|2024-06-27 20:40:00|22.46|20.06|22.52|20.12|22.52|20.12|22.45|20.05|0
1719521100000|2024-06-27 20:45:00|22.49|20.09|22.47|20.07|22.52|20.12|22.47|20.07|0
1719521400000|2024-06-27 20:50:00|22.49|20.09|22.49|20.09|22.49|20.09|22.47|20.07|0
1719521700000|2024-06-27 20:55:00|22.51|20.11|22.5|20.1|22.54|20.14|22.47|20.07|0
1719522000000|2024-06-27 21:00:00|22.49|20.09|22.51|20.11|22.52|20.12|22.49|20.09|0
1719522300000|2024-06-27 21:05:00|22.52|20.12|22.41|20.01|22.52|20.12|22.14|19.74|0
1719522600000|2024-06-27 21:10:00|22.45|20.05|22.52|20.12|22.53|20.13|22.45|20.05|0
1719522900000|2024-06-27 21:15:00|22.54|20.14|22.31|19.91|22.55|20.15|22.19|19.79|0
1719523200000|2024-06-27 21:20:00|22.32|19.92|22.33|19.93|22.4|20|22.32|19.92|0
1719523500000|2024-06-27 21:25:00|22.36|19.96|22.4|20|22.41|20.01|22.36|19.96|0
1719523800000|2024-06-27 21:30:00|22.39|19.99|22.44|20.04|22.46|20.06|22.39|19.99|0
1719524100000|2024-06-27 21:35:00|22.46|20.06|22.46|20.06|22.46|20.06|22.46|20.06|0
1719524400000|2024-06-27 21:40:00|22.45|20.05|22.46|20.06|22.47|20.07|22.45|20.05|0
1719524700000|2024-06-27 21:45:00|22.47|20.07|22.47|20.07|22.5|20.1|22.47|20.07|0
1719525000000|2024-06-27 21:50:00|22.48|20.08|22.46|20.06|22.48|20.08|22.45|20.05|0
1719525300000|2024-06-27 21:55:00|22.43|20.03|22.43|20.03|22.43|20.03|22.43|20.03|0
1719525600000|2024-06-27 22:00:00|22.53|20.13|22.56|20.16|22.6|20.2|22.47|20.07|0
1719525900000|2024-06-27 22:05:00|22.55|20.15|22.49|20.09|22.59|20.19|22.48|20.08|0
1719526200000|2024-06-27 22:10:00|22.47|20.07|22.47|20.07|22.47|20.07|22.44|20.04|0
1719526500000|2024-06-27 22:15:00|22.46|20.06|22.46|20.06|22.49|20.09|22.46|20.06|0
1719526800000|2024-06-27 22:20:00|22.45|20.05|22.39|19.99|22.48|20.08|22.39|19.99|0
1719527100000|2024-06-27 22:25:00|22.38|19.98|22.27|19.87|22.38|19.98|22.26|19.86|0
1719527400000|2024-06-27 22:30:00|22.25|19.85|22.22|19.82|22.27|19.87|22.22|19.82|0
1719527700000|2024-06-27 22:35:00|22.2|19.8|22.22|19.82|22.24|19.84|22.17|19.77|0
1719528000000|2024-06-27 22:40:00|22.21|19.81|22.19|19.79|22.22|19.82|22.19|19.79|0
1719528300000|2024-06-27 22:45:00|22.17|19.77|22.14|19.74|22.17|19.77|22.12|19.72|0
1719528600000|2024-06-27 22:50:00|22.17|19.77|22.14|19.74|22.17|19.77|22.12|19.72|0
1719528900000|2024-06-27 22:55:00|22.17|19.77|22.21|19.81|22.21|19.81|22.17|19.77|0
1719529200000|2024-06-27 23:00:00|22.19|19.79|22.14|19.74|22.19|19.79|22.13|19.73|0
1719529500000|2024-06-27 23:05:00|22.16|19.76|22.12|19.72|22.16|19.76|22.09|19.69|0
1719529800000|2024-06-27 23:10:00|22.11|19.71|22.11|19.71|22.11|19.71|22.1|19.7|0
1719530400000|2024-06-27 23:20:00|22.09|19.69|22.04|19.64|22.09|19.69|22.04|19.64|0
1719530700000|2024-06-27 23:25:00|22.05|19.65|22.01|19.61|22.06|19.66|22.01|19.61|0
1719531000000|2024-06-27 23:30:00|22.04|19.64|21.97|19.57|22.04|19.64|21.97|19.57|0
1719531300000|2024-06-27 23:35:00|21.94|19.54|21.96|19.56|21.97|19.57|21.94|19.54|0
1719531600000|2024-06-27 23:40:00|21.99|19.59|21.96|19.56|21.99|19.59|21.96|19.56|0
1719531900000|2024-06-27 23:45:00|21.97|19.57|21.96|19.56|22.01|19.61|21.96|19.56|0
1719532200000|2024-06-27 23:50:00|21.94|19.54|21.94|19.54|21.96|19.56|21.94|19.54|0
1719532500000|2024-06-27 23:55:00|21.96|19.56|21.91|19.51|21.96|19.56|21.89|19.49|0
1719532800000|2024-06-28 00:00:00|21.77|19.37|21.86|19.46|21.86|19.46|21.77|19.37|0
1719533100000|2024-06-28 00:05:00|21.89|19.49|21.86|19.46|21.89|19.49|21.79|19.39|0
1719533400000|2024-06-28 00:10:00|21.84|19.44|21.86|19.46|21.86|19.46|21.77|19.37|0
1719533700000|2024-06-28 00:15:00|21.74|19.54|21.72|19.52|21.81|19.61|21.71|19.51|0
1719534000000|2024-06-28 00:20:00|21.73|19.53|21.73|19.53|21.76|19.56|21.7|19.5|0
1719534300000|2024-06-28 00:25:00|21.71|19.51|21.66|19.46|21.73|19.53|21.66|19.46|0
1719534600000|2024-06-28 00:30:00|21.69|19.49|21.71|19.51|21.73|19.53|21.66|19.46|0
1719534900000|2024-06-28 00:35:00|21.68|19.48|21.73|19.53|21.73|19.53|21.66|19.46|0
1719535200000|2024-06-28 00:40:00|21.75|19.55|21.82|19.62|21.82|19.62|21.73|19.53|0
1719535500000|2024-06-28 00:45:00|21.84|19.64|21.8|19.6|21.87|19.67|21.8|19.6|0
1719535800000|2024-06-28 00:50:00|21.82|19.62|21.93|19.73|21.93|19.73|21.8|19.6|0
1719536100000|2024-06-28 00:55:00|21.92|19.72|22.03|19.83|22.05|19.85|21.86|19.66|0
1719536400000|2024-06-28 01:00:00|22.05|19.85|21.91|19.71|22.07|19.87|21.91|19.71|0
1719536700000|2024-06-28 01:05:00|21.9|19.7|21.95|19.75|21.98|19.78|21.86|19.66|0
1719537000000|2024-06-28 01:10:00|21.98|19.78|21.98|19.78|22.02|19.82|21.95|19.75|0
1719537300000|2024-06-28 01:15:00|21.99|19.79|21.96|19.76|22|19.8|21.95|19.75|0
1719537600000|2024-06-28 01:20:00|21.95|19.75|21.76|19.56|21.96|19.76|21.76|19.56|0
1719537900000|2024-06-28 01:25:00|21.74|19.54|21.74|19.54|21.78|19.58|21.64|19.44|0
1719538200000|2024-06-28 01:30:00|21.72|19.52|21.7|19.5|21.75|19.55|21.64|19.44|0
1719538500000|2024-06-28 01:35:00|21.71|19.51|21.32|19.12|21.73|19.53|21.27|19.07|0
1719538800000|2024-06-28 01:40:00|21.27|19.07|21.41|19.21|21.48|19.28|21.27|19.07|0
1719539100000|2024-06-28 01:45:00|21.38|19.18|21.38|19.18|21.42|19.22|21.34|19.14|0
1719539400000|2024-06-28 01:50:00|21.37|19.17|21.22|19.02|21.37|19.17|21.15|18.95|0
1719539700000|2024-06-28 01:55:00|21.21|19.01|21.22|19.02|21.24|19.04|21.13|18.93|0
1719540000000|2024-06-28 02:00:00|21.2|19|21.15|18.95|21.2|19|21.06|18.86|0
1719540300000|2024-06-28 02:05:00|21.14|18.94|22.32|20.12|22.73|20.53|21.1|18.9|0
1719540600000|2024-06-28 02:10:00|22.34|20.14|22.32|20.12|22.37|20.17|22.27|20.07|0
1719540900000|2024-06-28 02:15:00|22.34|20.14|22.29|20.09|22.34|20.14|22.22|20.02|0
1719541200000|2024-06-28 02:20:00|22.27|20.07|22.22|20.02|22.27|20.07|22.2|20|0
1719541500000|2024-06-28 02:25:00|22.23|20.03|22.24|20.04|22.29|20.09|22.2|20|0
1719541800000|2024-06-28 02:30:00|22.27|20.07|22.36|20.16|22.38|20.18|22.22|20.02|0
1719542100000|2024-06-28 02:35:00|22.38|20.18|22.38|20.18|22.45|20.25|22.36|20.16|0
1719542400000|2024-06-28 02:40:00|22.36|20.16|22.38|20.18|22.43|20.23|22.33|20.13|0
1719542700000|2024-06-28 02:45:00|22.36|20.16|22.33|20.13|22.36|20.16|22.31|20.11|0
1719543000000|2024-06-28 02:50:00|22.34|20.14|22.35|20.15|22.38|20.18|22.33|20.13|0
1719543300000|2024-06-28 02:55:00|22.33|20.13|22.38|20.18|22.38|20.18|22.33|20.13|0
1719543600000|2024-06-28 03:00:00|22.35|20.15|22.33|20.13|22.35|20.15|22.3|20.1|0
1719543900000|2024-06-28 03:05:00|22.35|20.15|22.35|20.15|22.37|20.17|22.33|20.13|0
1719544200000|2024-06-28 03:10:00|22.37|20.17|22.39|20.19|22.39|20.19|22.35|20.15|0
1719544500000|2024-06-28 03:15:00|22.42|20.22|22.42|20.22|22.42|20.22|22.39|20.19|0
1719544800000|2024-06-28 03:20:00|22.39|20.19|22.37|20.17|22.4|20.2|22.34|20.14|0
1719545100000|2024-06-28 03:25:00|22.39|20.19|22.39|20.19|22.41|20.21|22.37|20.17|0
1719545400000|2024-06-28 03:30:00|22.41|20.21|22.41|20.21|22.44|20.24|22.39|20.19|0
1719545700000|2024-06-28 03:35:00|22.43|20.23|22.39|20.19|22.43|20.23|22.36|20.16|0
1719546000000|2024-06-28 03:40:00|22.36|20.16|22.43|20.23|22.43|20.23|22.36|20.16|0
1719546300000|2024-06-28 03:45:00|22.44|20.24|22.38|20.18|22.48|20.28|22.38|20.18|0
1719546600000|2024-06-28 03:50:00|22.41|20.21|22.43|20.23|22.43|20.23|22.38|20.18|0
1719546900000|2024-06-28 03:55:00|22.4|20.2|22.39|20.19|22.4|20.2|22.38|20.18|0
1719547200000|2024-06-28 04:00:00|22.4|20.2|22.45|20.25|22.45|20.25|22.38|20.18|0
1719547500000|2024-06-28 04:05:00|22.47|20.27|22.57|20.37|22.61|20.41|22.47|20.27|0
1719547800000|2024-06-28 04:10:00|22.54|20.34|22.56|20.36|22.59|20.39|22.52|20.32|0
1719548100000|2024-06-28 04:15:00|22.59|20.39|22.56|20.36|22.59|20.39|22.54|20.34|0
1719548400000|2024-06-28 04:20:00|22.58|20.38|22.58|20.38|22.61|20.41|22.56|20.36|0
1719548700000|2024-06-28 04:25:00|22.6|20.4|22.58|20.38|22.61|20.41|22.58|20.38|0
1719549000000|2024-06-28 04:30:00|22.61|20.41|22.61|20.41|22.63|20.43|22.61|20.41|0
1719549300000|2024-06-28 04:35:00|22.58|20.38|22.56|20.36|22.6|20.4|22.56|20.36|0
1719549600000|2024-06-28 04:40:00|22.58|20.38|22.6|20.4|22.65|20.45|22.56|20.36|0
1719549900000|2024-06-28 04:45:00|22.58|20.38|22.6|20.4|22.63|20.43|22.58|20.38|0
1719550200000|2024-06-28 04:50:00|22.58|20.38|22.67|20.47|22.72|20.52|22.58|20.38|0
1719550500000|2024-06-28 04:55:00|22.65|20.45|22.62|20.42|22.65|20.45|22.62|20.42|0
1719550800000|2024-06-28 05:00:00|22.6|20.4|22.69|20.49|22.69|20.49|22.6|20.4|0
1719551100000|2024-06-28 05:05:00|22.67|20.47|22.67|20.47|22.69|20.49|22.62|20.42|0
1719551400000|2024-06-28 05:10:00|22.69|20.49|22.66|20.46|22.71|20.51|22.64|20.44|0
1719551700000|2024-06-28 05:15:00|22.64|20.44|22.64|20.44|22.66|20.46|22.61|20.41|0
1719552000000|2024-06-28 05:20:00|22.66|20.46|22.64|20.44|22.67|20.47|22.64|20.44|0
1719552300000|2024-06-28 05:25:00|22.66|20.46|22.73|20.53|22.73|20.53|22.66|20.46|0
1719552600000|2024-06-28 05:30:00|22.68|20.48|22.75|20.55|22.75|20.55|22.68|20.48|0
1719552900000|2024-06-28 05:35:00|22.78|20.58|22.73|20.53|22.8|20.6|22.73|20.53|0
1719553200000|2024-06-28 05:40:00|22.74|20.54|22.73|20.53|22.75|20.55|22.7|20.5|0
1719553500000|2024-06-28 05:45:00|22.7|20.5|22.8|20.6|22.8|20.6|22.7|20.5|0
1719553800000|2024-06-28 05:50:00|22.82|20.62|22.77|20.57|22.84|20.64|22.77|20.57|0
1719554100000|2024-06-28 05:55:00|22.75|20.55|22.72|20.52|22.75|20.55|22.7|20.5|0
1719554400000|2024-06-28 06:00:00|22.71|20.51|22.48|20.28|22.72|20.52|22.46|20.26|0
1719554700000|2024-06-28 06:05:00|22.5|20.3|22.41|20.21|22.5|20.3|22.34|20.14|0
1719555000000|2024-06-28 06:10:00|22.43|20.23|22.35|20.15|23.82|21.62|22.3|20.1|0
1719555300000|2024-06-28 06:15:00|22.37|20.17|22.3|20.1|22.37|20.17|22.25|20.05|0
1719555600000|2024-06-28 06:20:00|22.32|20.12|22.32|20.12|22.33|20.13|22.26|20.06|0
1719555900000|2024-06-28 06:25:00|22.35|20.15|22.3|20.1|22.35|20.15|22.23|20.03|0
1719556200000|2024-06-28 06:30:00|22.27|20.07|22.25|20.05|22.3|20.1|22.24|20.04|0
1719556500000|2024-06-28 06:35:00|22.27|20.07|22.32|20.12|22.34|20.14|22.24|20.04|0
1719556800000|2024-06-28 06:40:00|22.34|20.14|22.43|20.23|22.48|20.28|22.34|20.14|0
1719557100000|2024-06-28 06:45:00|22.41|20.21|22.36|20.16|22.43|20.23|22.31|20.11|0
1719557400000|2024-06-28 06:50:00|22.38|20.18|22.41|20.21|22.41|20.21|22.24|20.04|0
1719557700000|2024-06-28 06:55:00|22.4|20.2|22.38|20.18|22.43|20.23|22.36|20.16|0
1719558000000|2024-06-28 07:00:00|22.36|20.16|22.5|20.3|22.52|20.32|22.36|20.16|0
1719558300000|2024-06-28 07:05:00|22.49|20.29|22.21|20.01|22.49|20.29|22.21|20.01|0
1719558600000|2024-06-28 07:10:00|22.19|19.99|22.38|20.18|22.45|20.25|22.12|19.92|0
1719558900000|2024-06-28 07:15:00|22.4|20.2|22.4|20.2|22.47|20.27|22.33|20.13|0
1719559200000|2024-06-28 07:20:00|22.42|20.22|22.4|20.2|22.45|20.25|22.33|20.13|0
1719559500000|2024-06-28 07:25:00|22.37|20.17|22.32|20.12|22.4|20.2|22.3|20.1|0
1719559800000|2024-06-28 07:30:00|22.3|20.1|22.42|20.22|22.42|20.22|22.3|20.1|0
1719560100000|2024-06-28 07:35:00|22.44|20.24|22.51|20.31|22.53|20.33|22.42|20.22|0
1719560400000|2024-06-28 07:40:00|22.56|20.36|22.39|20.19|22.56|20.36|22.32|20.12|0
1719560700000|2024-06-28 07:45:00|22.41|20.21|22.53|20.33|22.53|20.33|22.39|20.19|0
1719561000000|2024-06-28 07:50:00|22.48|20.28|22.51|20.31|22.53|20.33|22.44|20.24|0
1719561300000|2024-06-28 07:55:00|22.49|20.29|22.5|20.3|22.5|20.3|22.39|20.19|0
1719561600000|2024-06-28 08:00:00|22.55|20.35|22.5|20.3|22.55|20.35|22.43|20.23|0
1719561900000|2024-06-28 08:05:00|22.53|20.33|22.67|20.47|22.69|20.49|22.5|20.3|0
1719562200000|2024-06-28 08:10:00|22.69|20.49|22.64|20.44|22.74|20.54|22.57|20.37|0
1719562500000|2024-06-28 08:15:00|22.62|20.42|22.52|20.32|22.67|20.47|22.5|20.3|0
1719562800000|2024-06-28 08:20:00|22.54|20.34|22.47|20.27|22.56|20.36|22.45|20.25|0
1719563100000|2024-06-28 08:25:00|22.5|20.3|22.33|20.13|22.5|20.3|22.31|20.11|0
1719563400000|2024-06-28 08:30:00|22.31|20.11|22.35|20.15|22.37|20.17|22.26|20.06|0
1719563700000|2024-06-28 08:35:00|22.33|20.13|22.23|20.03|22.33|20.13|22.23|20.03|0
1719564000000|2024-06-28 08:40:00|22.21|20.01|22.23|20.03|22.23|20.03|22.11|19.91|0
1719564300000|2024-06-28 08:45:00|22.21|20.01|22.25|20.05|22.3|20.1|22.21|20.01|0
1719564600000|2024-06-28 08:50:00|22.23|20.03|22.16|19.96|22.25|20.05|22.13|19.93|0
1719564900000|2024-06-28 08:55:00|22.18|19.98|22.14|19.94|22.25|20.05|22.13|19.93|0
1719565200000|2024-06-28 09:00:00|22.15|19.95|22.01|19.81|22.15|19.95|22.01|19.81|0
1719565500000|2024-06-28 09:05:00|21.99|19.79|22.03|19.83|22.08|19.88|21.99|19.79|0
1719565800000|2024-06-28 09:10:00|22.06|19.86|22.06|19.86|22.1|19.9|22.06|19.86|0
1719566100000|2024-06-28 09:15:00|22.08|19.88|22.01|19.81|22.08|19.88|22.01|19.81|0
1719566400000|2024-06-28 09:20:00|21.98|19.78|21.94|19.74|22.01|19.81|21.85|19.65|0
1719566700000|2024-06-28 09:25:00|21.96|19.76|21.91|19.71|21.96|19.76|21.89|19.69|0
1719567000000|2024-06-28 09:30:00|21.94|19.74|21.98|19.78|21.98|19.78|21.87|19.67|0
1719567300000|2024-06-28 09:35:00|22|19.8|21.83|19.63|22|19.8|21.82|19.62|0
1719567600000|2024-06-28 09:40:00|21.84|19.64|21.79|19.59|21.84|19.64|21.77|19.57|0
1719567900000|2024-06-28 09:45:00|21.77|19.57|21.79|19.59|21.84|19.64|21.75|19.55|0
1719568200000|2024-06-28 09:50:00|21.81|19.61|21.83|19.63|21.88|19.68|21.79|19.59|0
1719568500000|2024-06-28 09:55:00|21.81|19.61|21.88|19.68|21.88|19.68|21.79|19.59|0
1719568800000|2024-06-28 10:00:00|21.9|19.7|21.9|19.7|21.95|19.75|21.84|19.64|0
1719569100000|2024-06-28 10:05:00|21.88|19.68|21.9|19.7|21.92|19.72|21.85|19.65|0
1719569400000|2024-06-28 10:10:00|21.88|19.68|21.97|19.77|21.97|19.77|21.88|19.68|0
1719569700000|2024-06-28 10:15:00|21.98|19.78|22.04|19.84|22.08|19.88|21.92|19.72|0
1719570000000|2024-06-28 10:20:00|22.06|19.86|21.91|19.71|22.06|19.86|21.89|19.69|0
1719570300000|2024-06-28 10:25:00|21.89|19.69|21.94|19.74|21.96|19.76|21.87|19.67|0
1719570600000|2024-06-28 10:30:00|21.92|19.72|21.94|19.74|21.98|19.78|21.87|19.67|0
1719570900000|2024-06-28 10:35:00|21.96|19.76|21.89|19.69|21.96|19.76|21.87|19.67|0
1719571200000|2024-06-28 10:40:00|21.91|19.71|21.8|19.6|21.91|19.71|21.8|19.6|0
1719571500000|2024-06-28 10:45:00|21.82|19.62|21.82|19.62|21.89|19.69|21.81|19.61|0
1719571800000|2024-06-28 10:50:00|21.79|19.59|21.77|19.57|21.82|19.62|21.75|19.55|0
1719572100000|2024-06-28 10:55:00|21.76|19.56|21.79|19.59|21.81|19.61|21.76|19.56|0
1719572400000|2024-06-28 11:00:00|21.77|19.57|21.81|19.61|21.88|19.68|21.77|19.57|0
1719572700000|2024-06-28 11:05:00|21.8|19.6|21.88|19.68|21.93|19.73|21.79|19.59|0
1719573000000|2024-06-28 11:10:00|21.9|19.7|21.86|19.66|21.9|19.7|21.86|19.66|0
1719573300000|2024-06-28 11:15:00|21.88|19.68|21.85|19.65|21.9|19.7|21.83|19.63|0
1719573600000|2024-06-28 11:20:00|21.87|19.67|21.94|19.74|21.99|19.79|21.85|19.65|0
1719573900000|2024-06-28 11:25:00|21.92|19.72|21.97|19.77|22.06|19.86|21.92|19.72|0
1719574200000|2024-06-28 11:30:00|21.99|19.79|21.92|19.72|22.04|19.84|21.87|19.67|0
1719574500000|2024-06-28 11:35:00|21.9|19.7|21.87|19.67|21.96|19.76|21.85|19.65|0
1719574800000|2024-06-28 11:40:00|21.89|19.69|21.93|19.73|21.94|19.74|21.87|19.67|0
1719575100000|2024-06-28 11:45:00|21.92|19.72|21.94|19.74|21.94|19.74|21.89|19.69|0
1719575400000|2024-06-28 11:50:00|21.96|19.76|21.94|19.74|21.98|19.78|21.94|19.74|0
1719575700000|2024-06-28 11:55:00|21.96|19.76|21.91|19.71|21.98|19.78|21.91|19.71|0
1719576000000|2024-06-28 12:00:00|21.93|19.73|21.98|19.78|22.05|19.85|21.91|19.71|0
1719576300000|2024-06-28 12:05:00|21.96|19.76|21.95|19.75|22.05|19.85|21.93|19.73|0
1719576600000|2024-06-28 12:10:00|21.97|19.77|21.84|19.64|22.02|19.82|21.84|19.64|0
1719576900000|2024-06-28 12:15:00|21.81|19.61|21.65|19.45|21.84|19.64|21.65|19.45|0
1719577200000|2024-06-28 12:20:00|21.64|19.44|21.76|19.56|21.81|19.61|21.62|19.42|0
1719577500000|2024-06-28 12:25:00|21.75|19.55|21.71|19.51|21.76|19.56|21.62|19.42|0
1719577800000|2024-06-28 12:30:00|21.74|19.54|21.71|19.51|22.09|19.89|21.28|19.08|0
1719578100000|2024-06-28 12:35:00|21.69|19.49|21.92|19.72|22.04|19.84|21.65|19.45|0
1719578400000|2024-06-28 12:40:00|21.94|19.74|22.27|20.07|22.53|20.33|21.92|19.72|0
1719578700000|2024-06-28 12:45:00|22.25|20.05|22.5|20.3|22.51|20.31|22.2|20|0
1719579000000|2024-06-28 12:50:00|22.53|20.33|22.62|20.42|22.67|20.47|22.46|20.26|0
1719579300000|2024-06-28 12:55:00|22.65|20.45|22.67|20.47|22.79|20.59|22.55|20.35|0
1719579600000|2024-06-28 13:00:00|22.69|20.49|22.74|20.54|23|20.8|22.55|20.35|0
1719579900000|2024-06-28 13:05:00|22.79|20.59|22.76|20.56|22.88|20.68|22.57|20.37|0
1719580200000|2024-06-28 13:10:00|22.75|20.55|22.57|20.37|22.75|20.55|22.47|20.27|0
1719580500000|2024-06-28 13:15:00|22.59|20.39|22.9|20.7|23|20.8|22.59|20.39|0
1719580800000|2024-06-28 13:20:00|22.93|20.73|23.02|20.82|23.05|20.85|22.88|20.68|0
1719581100000|2024-06-28 13:25:00|23|20.8|23.04|20.84|23.29|21.09|22.94|20.74|0
1719581400000|2024-06-28 13:30:00|23.07|20.87|22.75|20.55|23.49|21.29|22.73|20.53|0
1719581700000|2024-06-28 13:35:00|22.73|20.53|22.35|20.15|22.73|20.53|22.3|20.1|0
1719582000000|2024-06-28 13:40:00|22.32|20.12|22.32|20.12|22.56|20.36|22.27|20.07|0
1719582300000|2024-06-28 13:45:00|22.3|20.1|22.2|20|22.51|20.31|22.16|19.96|0
1719582600000|2024-06-28 13:50:00|22.16|19.96|22.11|19.91|22.18|19.98|21.99|19.79|0
1719582900000|2024-06-28 13:55:00|22.15|19.95|22.15|19.95|22.22|20.02|22.06|19.86|0
1719583200000|2024-06-28 14:00:00|21.91|19.71|20.78|18.58|21.91|19.71|20.76|18.56|0
1719583500000|2024-06-28 14:05:00|20.81|18.61|21.56|19.36|21.65|19.45|20.52|18.32|0
1719583800000|2024-06-28 14:10:00|21.54|19.34|21.24|19.04|21.56|19.36|21.16|18.96|0
1719584100000|2024-06-28 14:15:00|21.18|18.98|21.92|19.72|21.99|19.79|21.18|18.98|0
1719584400000|2024-06-28 14:20:00|21.96|19.76|21.58|19.38|21.99|19.79|21.37|19.17|0
1719584700000|2024-06-28 14:25:00|21.53|19.33|21.8|19.6|21.89|19.69|21.35|19.15|0
1719585000000|2024-06-28 14:30:00|21.82|19.62|21.44|19.24|21.82|19.62|21.33|19.13|0
1719585300000|2024-06-28 14:35:00|21.46|19.26|21.78|19.58|21.82|19.62|21.44|19.24|0
1719585600000|2024-06-28 14:40:00|21.82|19.62|21.89|19.69|22.26|20.06|21.75|19.55|0
1719585900000|2024-06-28 14:45:00|21.91|19.71|21.68|19.48|21.98|19.78|21.61|19.41|0
1719586200000|2024-06-28 14:50:00|21.7|19.5|22.44|20.24|22.44|20.24|21.61|19.41|0
1719586500000|2024-06-28 14:55:00|22.49|20.29|21.81|19.61|23.03|20.83|21.81|19.61|0
1719586800000|2024-06-28 15:00:00|21.85|19.65|22.56|20.36|22.82|20.62|21.85|19.65|0
1719587100000|2024-06-28 15:05:00|22.6|20.4|22.94|20.74|23.13|20.93|22.41|20.21|0
1719587400000|2024-06-28 15:10:00|22.96|20.76|22.81|20.61|23.03|20.83|22.65|20.45|0
1719587700000|2024-06-28 15:15:00|22.86|20.66|22.69|20.49|22.93|20.73|22.67|20.47|0
1719588000000|2024-06-28 15:20:00|22.67|20.47|22.38|20.18|22.69|20.49|22.29|20.09|0
1719588300000|2024-06-28 15:25:00|22.43|20.23|22.71|20.51|23.1|20.9|22.41|20.21|0
1719588600000|2024-06-28 15:30:00|22.74|20.54|22.4|20.2|22.81|20.61|22.4|20.2|0
1719588900000|2024-06-28 15:35:00|22.43|20.23|22.26|20.06|22.78|20.58|22.26|20.06|0
1719589200000|2024-06-28 15:40:00|22.24|20.04|22.68|20.48|22.85|20.65|22.24|20.04|0
1719589500000|2024-06-28 15:45:00|22.66|20.46|22.78|20.58|22.83|20.63|22.57|20.37|0
1719589800000|2024-06-28 15:50:00|22.73|20.53|22.75|20.55|22.85|20.65|22.49|20.29|0
1719590100000|2024-06-28 15:55:00|22.78|20.58|22.75|20.55|22.9|20.7|22.66|20.46|0
1719590400000|2024-06-28 16:00:00|22.78|20.58|22.92|20.72|22.99|20.79|22.63|20.43|0
1719590700000|2024-06-28 16:05:00|22.89|20.69|23.55|21.35|23.67|21.47|22.89|20.69|0
1719591000000|2024-06-28 16:10:00|23.6|21.4|23.67|21.47|23.92|21.72|23.57|21.37|0
1719591300000|2024-06-28 16:15:00|23.6|21.4|23.97|21.77|24.22|22.02|23.55|21.35|0
1719591600000|2024-06-28 16:20:00|23.87|21.67|23.79|21.59|24.15|21.95|23.72|21.52|0
1719591900000|2024-06-28 16:25:00|23.82|21.62|23.47|21.27|23.82|21.62|23.37|21.17|0
1719592200000|2024-06-28 16:30:00|23.49|21.29|23.82|21.62|23.99|21.79|23.32|21.12|0
1719592500000|2024-06-28 16:35:00|23.89|21.69|24.62|22.42|24.62|22.42|23.82|21.62|0
1719592800000|2024-06-28 16:40:00|24.65|22.45|24.32|22.12|24.93|22.73|24.32|22.12|0
1719593100000|2024-06-28 16:45:00|24.37|22.17|23.42|21.22|24.7|22.5|22.91|20.71|0
1719593400000|2024-06-28 16:50:00|23.39|21.19|23.34|21.14|23.57|21.37|23.27|21.07|0
1719593700000|2024-06-28 16:55:00|23.37|21.17|23.17|20.97|23.44|21.24|23.12|20.92|0
1719594000000|2024-06-28 17:00:00|23.24|21.04|23.31|21.11|23.49|21.29|23.16|20.96|0
1719594300000|2024-06-28 17:05:00|23.34|21.14|22.65|20.45|23.34|21.14|22.65|20.45|0
1719594600000|2024-06-28 17:10:00|22.66|20.46|22.67|20.47|22.87|20.67|22.6|20.4|0
1719594900000|2024-06-28 17:15:00|22.7|20.5|22.7|20.5|22.77|20.57|22.65|20.45|0
1719595200000|2024-06-28 17:20:00|22.72|20.52|22.61|20.41|22.74|20.54|22.5|20.3|0
1719595500000|2024-06-28 17:25:00|22.65|20.45|23.18|20.98|23.18|20.98|22.6|20.4|0
1719595800000|2024-06-28 17:30:00|23.21|21.01|23.4|21.2|23.43|21.23|23.01|20.81|0
1719596100000|2024-06-28 17:35:00|23.38|21.18|23.2|21|23.43|21.23|23.18|20.98|0
1719596400000|2024-06-28 17:40:00|23.23|21.03|23.5|21.3|23.6|21.4|23.18|20.98|0
1719596700000|2024-06-28 17:45:00|23.52|21.32|23.47|21.27|23.57|21.37|23.35|21.15|0
1719597000000|2024-06-28 17:50:00|23.42|21.22|23.45|21.25|23.55|21.35|23.27|21.07|0
1719597300000|2024-06-28 17:55:00|23.47|21.27|23.42|21.22|23.59|21.39|23.39|21.19|0
1719597600000|2024-06-28 18:00:00|23.47|21.27|23.05|20.85|23.62|21.42|23.05|20.85|0
1719597900000|2024-06-28 18:05:00|23.1|20.9|23.12|20.92|23.37|21.17|23.07|20.87|0
1719598200000|2024-06-28 18:10:00|23.09|20.89|22.97|20.77|23.22|21.02|22.96|20.76|0
1719598500000|2024-06-28 18:15:00|22.95|20.75|23.14|20.94|23.16|20.96|22.87|20.67|0
1719598800000|2024-06-28 18:20:00|23.16|20.96|23.99|21.79|24.19|21.99|23.16|20.96|0
1719599100000|2024-06-28 18:25:00|23.96|21.76|24.06|21.86|24.06|21.86|23.53|21.33|0
1719599400000|2024-06-28 18:30:00|24.09|21.89|24.04|21.84|24.19|21.99|23.96|21.76|0
1719599700000|2024-06-28 18:35:00|24.06|21.86|24.14|21.94|24.15|21.95|23.81|21.61|0
1719600000000|2024-06-28 18:40:00|24.16|21.96|24.21|22.01|24.26|22.06|23.86|21.66|0
1719600300000|2024-06-28 18:45:00|24.24|22.04|24.44|22.24|24.47|22.27|24.13|21.93|0
1719600600000|2024-06-28 18:50:00|24.47|22.27|24.29|22.09|24.47|22.27|24.11|21.91|0
1719600900000|2024-06-28 18:55:00|24.26|22.06|24.31|22.11|24.41|22.21|24.18|21.98|0
1719601200000|2024-06-28 19:00:00|24.39|22.19|24.54|22.34|24.64|22.44|24.26|22.06|0
1719601500000|2024-06-28 19:05:00|24.62|22.42|24.46|22.26|24.69|22.49|24.46|22.26|0
1719601800000|2024-06-28 19:10:00|24.43|22.23|24.69|22.49|24.8|22.6|24.43|22.23|0
1719602100000|2024-06-28 19:15:00|24.67|22.47|24.46|22.26|24.77|22.57|24.46|22.26|0
1719602400000|2024-06-28 19:20:00|24.48|22.28|24.43|22.23|24.65|22.45|24.33|22.13|0
1719602700000|2024-06-28 19:25:00|24.4|22.2|23.9|21.7|24.61|22.41|23.77|21.57|0
1719603000000|2024-06-28 19:30:00|23.92|21.72|24.97|22.77|25.88|23.68|23.8|21.6|0
1719603300000|2024-06-28 19:35:00|24.33|22.13|24.05|21.85|24.71|22.51|23.98|21.78|0
1719603600000|2024-06-28 19:40:00|24.16|21.96|23.62|21.42|24.16|21.96|23.17|20.97|0
1719603900000|2024-06-28 19:45:00|23.67|21.47|23.57|21.37|23.85|21.65|23.29|21.09|0
1719604200000|2024-06-28 19:50:00|23.82|21.62|24|21.8|24.08|21.88|23.17|20.97|0
1719604500000|2024-06-28 19:55:00|23.9|21.7|24.72|22.52|24.8|22.6|23.64|21.44|0
1719604800000|2024-06-28 20:00:00|24.54|22.34|23.99|21.79|24.54|22.34|23.79|21.59|0
1719605100000|2024-06-28 20:05:00|23.92|21.72|23.43|21.23|23.97|21.77|23.41|21.21|0
1719605400000|2024-06-28 20:10:00|23.41|21.21|23.56|21.36|23.66|21.46|23.36|21.16|0
1719793500000|2024-07-01 00:25:00|23.7|21.5|23.71|21.51|23.72|21.52|23.67|21.47|0
1719793800000|2024-07-01 00:30:00|23.7|21.5|23.62|21.42|23.75|21.55|23.62|21.42|0
1719794100000|2024-07-01 00:35:00|23.64|21.44|23.59|21.39|23.68|21.48|23.57|21.37|0
1719794400000|2024-07-01 00:40:00|23.62|21.42|23.59|21.39|23.62|21.42|23.58|21.38|0
1719794700000|2024-07-01 00:45:00|23.61|21.41|23.69|21.49|23.74|21.54|23.6|21.4|0
1719795000000|2024-07-01 00:50:00|23.71|21.51|23.47|21.27|23.76|21.56|23.46|21.26|0
1719795300000|2024-07-01 00:55:00|23.46|21.26|23.3|21.1|23.48|21.28|23.3|21.1|0
1719795600000|2024-07-01 01:00:00|23.29|21.09|23.35|21.15|23.4|21.2|23.29|21.09|0
1719795900000|2024-07-01 01:05:00|23.34|21.14|23.28|21.08|23.34|21.14|23.23|21.03|0
1719796200000|2024-07-01 01:10:00|23.3|21.1|23.3|21.1|23.3|21.1|23.25|21.05|0
1719796500000|2024-07-01 01:15:00|23.32|21.12|23.34|21.14|23.37|21.17|23.3|21.1|0
1719796800000|2024-07-01 01:20:00|23.35|21.15|23.25|21.05|23.35|21.15|23.25|21.05|0
1719797100000|2024-07-01 01:25:00|23.22|21.02|23.34|21.14|23.34|21.14|23.2|21|0
1719797400000|2024-07-01 01:30:00|23.32|21.12|23.27|21.07|23.32|21.12|23.19|20.99|0
1719797700000|2024-07-01 01:35:00|23.24|21.04|23.29|21.09|23.32|21.12|23.19|20.99|0
1719798000000|2024-07-01 01:40:00|23.32|21.12|23.26|21.06|23.34|21.14|23.26|21.06|0
1719798300000|2024-07-01 01:45:00|23.24|21.04|23.36|21.16|23.36|21.16|23.21|21.01|0
1719798600000|2024-07-01 01:50:00|23.34|21.14|23.34|21.14|23.36|21.16|23.34|21.14|0
1719798900000|2024-07-01 01:55:00|23.36|21.16|23.21|21.01|23.36|21.16|23.21|21.01|0
1719799200000|2024-07-01 02:00:00|23.23|21.03|23.16|20.96|23.26|21.06|23.11|20.91|0
1719799500000|2024-07-01 02:05:00|23.18|20.98|23.13|20.93|23.23|21.03|23.13|20.93|0
1719799800000|2024-07-01 02:10:00|23.11|20.91|23.15|20.95|23.18|20.98|23.11|20.91|0
1719800100000|2024-07-01 02:15:00|23.13|20.93|23.15|20.95|23.18|20.98|23.13|20.93|0
1719800400000|2024-07-01 02:20:00|23.18|20.98|23.13|20.93|23.2|21|23.13|20.93|0
1719800700000|2024-07-01 02:25:00|23.1|20.9|23.12|20.92|23.19|20.99|23.05|20.85|0
1719801000000|2024-07-01 02:30:00|23.1|20.9|23.05|20.85|23.11|20.91|23.02|20.82|0
1719801300000|2024-07-01 02:35:00|23.02|20.82|23.02|20.82|23.05|20.85|23.02|20.82|0
1719801600000|2024-07-01 02:40:00|23.05|20.85|23.05|20.85|23.05|20.85|23.05|20.85|0
1719801900000|2024-07-01 02:45:00|23.04|20.84|23.09|20.89|23.12|20.92|23.03|20.83|0
1719802200000|2024-07-01 02:50:00|23.07|20.87|23.09|20.89|23.09|20.89|23.07|20.87|0
1719802500000|2024-07-01 02:55:00|23.12|20.92|23.16|20.96|23.16|20.96|23.09|20.89|0
1719802800000|2024-07-01 03:00:00|23.14|20.94|23.09|20.89|23.14|20.94|23.09|20.89|0
1719803100000|2024-07-01 03:05:00|23.11|20.91|23.09|20.89|23.11|20.91|23.09|20.89|0
1719803400000|2024-07-01 03:10:00|23.06|20.86|23.06|20.86|23.06|20.86|22.99|20.79|0
1719803700000|2024-07-01 03:15:00|23.08|20.88|23.08|20.88|23.11|20.91|23.06|20.86|0
1719804000000|2024-07-01 03:20:00|23.06|20.86|23.16|20.96|23.16|20.96|23.06|20.86|0
1719804300000|2024-07-01 03:25:00|23.14|20.94|23.13|20.93|23.18|20.98|23.12|20.92|0
1719804600000|2024-07-01 03:30:00|23.12|20.92|23.24|21.04|23.24|21.04|23.12|20.92|0
1719804900000|2024-07-01 03:35:00|23.23|21.03|23.15|20.95|23.28|21.08|23.15|20.95|0
1719805200000|2024-07-01 03:40:00|23.14|20.94|23.15|20.95|23.18|20.98|23.08|20.88|0
1719805500000|2024-07-01 03:45:00|23.12|20.92|23.12|20.92|23.15|20.95|23.1|20.9|0
1719805800000|2024-07-01 03:50:00|23.15|20.95|23.12|20.92|23.15|20.95|23.1|20.9|0
1719806100000|2024-07-01 03:55:00|23.1|20.9|23.14|20.94|23.18|20.98|23.1|20.9|0
1719806400000|2024-07-01 04:00:00|23.17|20.97|23.22|21.02|23.24|21.04|23.17|20.97|0
1719806700000|2024-07-01 04:05:00|23.19|20.99|23.22|21.02|23.27|21.07|23.19|20.99|0
1719807000000|2024-07-01 04:10:00|23.21|21.01|23.16|20.96|23.26|21.06|23.16|20.96|0
1719807300000|2024-07-01 04:15:00|23.19|20.99|23.19|20.99|23.21|21.01|23.16|20.96|0
1719807600000|2024-07-01 04:20:00|23.17|20.97|23.19|20.99|23.19|20.99|23.16|20.96|0
1719807900000|2024-07-01 04:25:00|23.18|20.98|23.26|21.06|23.26|21.06|23.16|20.96|0
1719808200000|2024-07-01 04:30:00|23.23|21.03|23.26|21.06|23.26|21.06|23.21|21.01|0
1719808500000|2024-07-01 04:35:00|23.24|21.04|23.28|21.08|23.33|21.13|23.23|21.03|0
1719808800000|2024-07-01 04:40:00|23.3|21.1|23.33|21.13|23.35|21.15|23.28|21.08|0
1719809100000|2024-07-01 04:45:00|23.35|21.15|23.4|21.2|23.45|21.25|23.3|21.1|0
1719809400000|2024-07-01 04:50:00|23.43|21.23|23.42|21.22|23.45|21.25|23.37|21.17|0
1719809700000|2024-07-01 04:55:00|23.45|21.25|23.37|21.17|23.45|21.25|23.37|21.17|0
1719810000000|2024-07-01 05:00:00|23.4|21.2|23.35|21.15|23.42|21.22|23.35|21.15|0
1719810300000|2024-07-01 05:05:00|23.32|21.12|23.24|21.04|23.35|21.15|23.24|21.04|0
1719810600000|2024-07-01 05:10:00|23.22|21.02|23.19|20.99|23.24|21.04|23.14|20.94|0
1719810900000|2024-07-01 05:15:00|23.22|21.02|23.19|20.99|23.27|21.07|23.19|20.99|0
1719811200000|2024-07-01 05:20:00|23.17|20.97|23.09|20.89|23.22|21.02|23.07|20.87|0
1719811500000|2024-07-01 05:25:00|23.07|20.87|23.04|20.84|23.14|20.94|23.04|20.84|0
1719811800000|2024-07-01 05:30:00|23.01|20.81|23.01|20.81|23.04|20.84|22.96|20.76|0
1719812100000|2024-07-01 05:35:00|23.03|20.83|22.94|20.74|23.04|20.84|22.91|20.71|0
1719812400000|2024-07-01 05:40:00|22.96|20.76|22.94|20.74|22.96|20.76|22.91|20.71|0
1719812700000|2024-07-01 05:45:00|22.96|20.76|22.93|20.73|23.01|20.81|22.93|20.73|0
1719813000000|2024-07-01 05:50:00|22.96|20.76|22.91|20.71|22.98|20.78|22.88|20.68|0
1719813300000|2024-07-01 05:55:00|22.92|20.72|22.88|20.68|22.93|20.73|22.86|20.66|0
1719813600000|2024-07-01 06:00:00|22.86|20.66|22.78|20.58|22.86|20.66|22.73|20.53|0
1719813900000|2024-07-01 06:05:00|22.76|20.56|22.85|20.65|22.85|20.65|22.73|20.53|0
1719814200000|2024-07-01 06:10:00|22.84|20.64|22.83|20.63|22.85|20.65|22.75|20.55|0
1719814500000|2024-07-01 06:15:00|22.8|20.6|22.7|20.5|22.85|20.65|22.7|20.5|0
1719814800000|2024-07-01 06:20:00|22.68|20.48|22.7|20.5|22.78|20.58|22.67|20.47|0
1719815100000|2024-07-01 06:25:00|22.68|20.48|22.75|20.55|22.77|20.57|22.65|20.45|0
1719815400000|2024-07-01 06:30:00|22.77|20.57|22.7|20.5|22.77|20.57|22.65|20.45|0
1719815700000|2024-07-01 06:35:00|22.72|20.52|22.77|20.57|22.77|20.57|22.7|20.5|0
1719816000000|2024-07-01 06:40:00|22.74|20.54|22.89|20.69|22.94|20.74|22.74|20.54|0
1719816300000|2024-07-01 06:45:00|22.87|20.67|22.82|20.62|22.94|20.74|22.82|20.62|0
1719816600000|2024-07-01 06:50:00|22.79|20.59|22.75|20.55|22.83|20.63|22.72|20.52|0
1719816900000|2024-07-01 06:55:00|22.76|20.56|22.84|20.64|22.84|20.64|22.71|20.51|0
1719817200000|2024-07-01 07:00:00|22.79|20.59|22.66|20.46|22.81|20.61|22.61|20.41|0
1719817500000|2024-07-01 07:05:00|22.69|20.49|22.71|20.51|22.88|20.68|22.66|20.46|0
1719817800000|2024-07-01 07:10:00|22.69|20.49|22.71|20.51|22.76|20.56|22.64|20.44|0
1719818100000|2024-07-01 07:15:00|22.68|20.48|22.93|20.73|22.93|20.73|22.68|20.48|0
1719818400000|2024-07-01 07:20:00|22.9|20.7|23.25|20.5|23.25|20.75|22.83|20.39|0
1719818700000|2024-07-01 07:25:00|23.23|20.48|23.42|20.67|23.42|20.67|23.23|20.48|0
1719819000000|2024-07-01 07:30:00|23.45|20.7|23.47|20.72|23.52|20.77|23.32|20.57|0
1719819300000|2024-07-01 07:35:00|23.5|20.75|23.59|20.84|23.67|20.92|23.5|20.75|0
1719819600000|2024-07-01 07:40:00|23.62|20.87|23.82|21.07|23.89|21.14|23.62|20.87|0
1719819900000|2024-07-01 07:45:00|23.84|21.09|23.74|20.99|23.87|21.12|23.57|20.82|0
1719820200000|2024-07-01 07:50:00|23.77|21.02|24.02|21.27|24.09|21.34|23.74|20.99|0
1719820500000|2024-07-01 07:55:00|24.07|21.32|24.42|21.12|24.68|21.39|24.07|21.09|0
1719820800000|2024-07-01 08:00:00|24.39|21.09|24.31|21.01|24.42|21.12|24.16|20.86|0
1719821100000|2024-07-01 08:05:00|24.29|20.99|23.91|20.61|24.29|20.99|23.91|20.61|0
1719821400000|2024-07-01 08:10:00|23.88|20.58|24.11|20.81|24.13|20.83|23.88|20.58|0
1719821700000|2024-07-01 08:15:00|24.1|20.8|23.61|20.86|24.13|21.11|23.58|20.76|0
1719822000000|2024-07-01 08:20:00|23.6|20.85|23.7|20.95|23.73|20.98|23.53|20.78|0
1719822300000|2024-07-01 08:25:00|23.68|20.93|23.6|20.85|23.7|20.95|23.58|20.83|0
1719822600000|2024-07-01 08:30:00|23.58|20.83|23.68|20.93|23.68|20.93|23.4|20.65|0
1719822900000|2024-07-01 08:35:00|23.7|20.95|24.28|21.53|24.28|21.53|23.68|20.93|0
1719823200000|2024-07-01 08:40:00|24.31|21.56|24.41|21.66|24.57|21.82|24.31|21.56|0
1719823500000|2024-07-01 08:45:00|24.38|21.63|24.25|21.5|24.41|21.66|24.02|21.27|0
1719823800000|2024-07-01 08:50:00|24.24|21.49|24.23|21.48|24.28|21.53|24.1|21.35|0
1719824100000|2024-07-01 08:55:00|24.25|21.5|24.43|21.68|24.43|21.68|24.17|21.42|0
1719824400000|2024-07-01 09:00:00|24.41|21.66|24.21|22.01|24.48|22.08|24.15|21.63|0
1719824700000|2024-07-01 09:05:00|24.22|22.02|24.36|22.16|24.46|22.26|24.1|21.9|0
1719825000000|2024-07-01 09:10:00|24.39|22.19|24.49|22.29|24.59|22.39|24.32|22.12|0
1719825300000|2024-07-01 09:15:00|24.46|22.26|24.28|22.08|24.49|22.29|24.18|21.98|0
1719825600000|2024-07-01 09:20:00|24.3|22.1|24.41|22.21|24.41|22.21|24.23|22.03|0
1719825900000|2024-07-01 09:25:00|24.43|22.23|24.43|22.23|24.54|22.34|24.3|22.1|0
1719826200000|2024-07-01 09:30:00|24.44|22.24|24.04|21.84|24.46|22.26|24.04|21.84|0
1719826500000|2024-07-01 09:35:00|24.07|21.87|23.87|21.67|24.14|21.94|23.83|21.63|0
1719826800000|2024-07-01 09:40:00|23.88|21.68|24.01|21.81|24.04|21.84|23.86|21.66|0
1719827100000|2024-07-01 09:45:00|24.04|21.84|24.04|21.84|24.24|22.04|23.99|21.79|0
1719827400000|2024-07-01 09:50:00|24.05|21.85|23.93|21.73|24.1|21.9|23.93|21.73|0
1719827700000|2024-07-01 09:55:00|23.96|21.76|23.88|21.68|23.98|21.78|23.8|21.6|0
1719828000000|2024-07-01 10:00:00|23.85|21.65|23.67|21.47|23.88|21.68|23.65|21.45|0
1719828300000|2024-07-01 10:05:00|23.7|21.5|23.67|21.47|23.77|21.57|23.62|21.42|0
1719828600000|2024-07-01 10:10:00|23.68|21.48|23.72|21.52|23.77|21.57|23.64|21.44|0
1719828900000|2024-07-01 10:15:00|23.69|21.49|23.85|21.65|23.87|21.67|23.69|21.49|0
1719829200000|2024-07-01 10:20:00|23.87|21.67|23.74|21.54|23.92|21.72|23.64|21.44|0
1719829500000|2024-07-01 10:25:00|23.77|21.57|23.83|21.63|23.92|21.72|23.77|21.57|0
1719829800000|2024-07-01 10:30:00|23.84|21.64|23.94|21.74|23.94|21.74|23.84|21.64|0
1719830100000|2024-07-01 10:35:00|23.92|21.72|23.94|21.74|24.02|21.82|23.92|21.72|0
1719830400000|2024-07-01 10:40:00|23.97|21.77|23.76|21.56|23.97|21.77|23.74|21.54|0
1719830700000|2024-07-01 10:45:00|23.79|21.59|23.71|21.51|23.81|21.61|23.68|21.48|0
1719831000000|2024-07-01 10:50:00|23.68|21.48|23.48|21.28|23.71|21.51|23.48|21.28|0
1719831300000|2024-07-01 10:55:00|23.5|21.3|23.5|21.3|23.55|21.35|23.43|21.23|0
1719831600000|2024-07-01 11:00:00|23.53|21.33|23.55|21.35|23.58|21.38|23.45|21.25|0
1719831900000|2024-07-01 11:05:00|23.58|21.38|23.47|21.27|23.58|21.38|23.4|21.2|0
1719832200000|2024-07-01 11:10:00|23.45|21.25|23.32|21.12|23.47|21.27|23.27|21.07|0
1719832500000|2024-07-01 11:15:00|23.3|21.1|23.19|20.99|23.32|21.12|23.17|20.97|0
1719832800000|2024-07-01 11:20:00|23.24|21.04|23.24|21.04|23.34|21.14|23.24|21.04|0
1719833100000|2024-07-01 11:25:00|23.22|21.02|23.34|21.14|23.34|21.14|23.22|21.02|0
1719833400000|2024-07-01 11:30:00|23.32|21.12|23.19|20.99|23.34|21.14|23.16|20.96|0
1719833700000|2024-07-01 11:35:00|23.21|21.01|23.09|20.89|23.21|21.01|23.01|20.81|0
1719834000000|2024-07-01 11:40:00|23.06|20.86|23.16|20.96|23.26|21.06|23.04|20.84|0
1719834300000|2024-07-01 11:45:00|23.19|20.99|23.18|20.98|23.23|21.03|23.14|20.94|0
1719834600000|2024-07-01 11:50:00|23.21|21.01|23.18|20.98|23.21|21.01|23.06|20.86|0
1719834900000|2024-07-01 11:55:00|23.16|20.96|23.08|20.88|23.16|20.96|23.03|20.83|0
1719835200000|2024-07-01 12:00:00|23.11|20.91|23|20.8|23.13|20.93|23|20.8|0
1719835500000|2024-07-01 12:05:00|22.98|20.78|23.13|20.93|23.13|20.93|22.86|20.66|0
1719835800000|2024-07-01 12:10:00|23.1|20.9|23.18|20.98|23.25|21.05|23.1|20.9|0
1719836100000|2024-07-01 12:15:00|23.2|21|23.07|20.87|23.23|21.03|23.05|20.85|0
1719836400000|2024-07-01 12:20:00|23.06|20.86|22.95|20.75|23.15|20.95|22.92|20.72|0
1719836700000|2024-07-01 12:25:00|22.97|20.77|23.1|20.9|23.1|20.9|22.92|20.72|0
1719837000000|2024-07-01 12:30:00|23.12|20.92|23.09|20.89|23.19|20.99|23.02|20.82|0
1719837300000|2024-07-01 12:35:00|23.07|20.87|23.37|21.17|23.39|21.19|23.02|20.82|0
1719837600000|2024-07-01 12:40:00|23.39|21.19|23.42|21.22|23.57|21.37|23.34|21.14|0
1719837900000|2024-07-01 12:45:00|23.44|21.24|23.41|21.21|23.47|21.27|23.26|21.06|0
1719838200000|2024-07-01 12:50:00|23.39|21.19|23.16|20.96|23.41|21.21|23.14|20.94|0
1719838500000|2024-07-01 12:55:00|23.19|20.99|23.18|20.98|23.19|20.99|23.04|20.84|0
1719838800000|2024-07-01 13:00:00|23.16|20.96|23.08|20.88|23.16|20.96|22.99|20.79|0
1719839100000|2024-07-01 13:05:00|23.06|20.86|23.43|21.23|23.46|21.26|23.06|20.86|0
1719839400000|2024-07-01 13:10:00|23.41|21.21|23.61|21.41|23.61|21.41|23.38|21.18|0
1719839700000|2024-07-01 13:15:00|23.63|21.43|23.5|21.3|23.76|21.56|23.48|21.28|0
1719840000000|2024-07-01 13:20:00|23.48|21.28|23.45|21.25|23.5|21.3|23.35|21.15|0
1719840300000|2024-07-01 13:25:00|23.48|21.28|22.9|20.7|23.53|21.33|22.88|20.68|0
1719840600000|2024-07-01 13:30:00|22.88|20.68|23.02|20.82|23.3|21.1|22.7|20.5|0
1719840900000|2024-07-01 13:35:00|23|20.8|23.12|20.92|23.25|21.05|22.9|20.7|0
1719841200000|2024-07-01 13:40:00|23.2|21|23.47|21.27|23.55|21.35|23.1|20.9|0
1719841500000|2024-07-01 13:45:00|23.5|21.3|24.16|21.96|24.21|22.01|23.39|21.19|0
1719841800000|2024-07-01 13:50:00|24.18|21.98|24.18|21.98|24.5|22.3|24.05|21.85|0
1719842100000|2024-07-01 13:55:00|24.21|22.01|23.86|21.66|24.23|22.03|23.63|21.43|0
1719842400000|2024-07-01 14:00:00|23.4|21.2|23.62|21.42|23.79|21.59|23.14|20.94|0
1719842700000|2024-07-01 14:05:00|23.59|21.39|23.79|21.59|23.79|21.59|23.41|21.21|0
1719843000000|2024-07-01 14:10:00|23.77|21.57|25.66|23.46|25.66|23.46|23.77|21.57|0
1719843300000|2024-07-01 14:15:00|25.63|23.43|24.15|21.95|25.83|23.63|24.01|21.81|0
1719843600000|2024-07-01 14:20:00|24.11|21.91|24.11|21.91|24.58|22.38|23.85|21.65|0
1719843900000|2024-07-01 14:25:00|24.08|21.88|24|21.8|24.27|22.07|23.85|21.65|0
1719844200000|2024-07-01 14:30:00|23.93|21.73|24.6|22.4|24.6|22.4|23.88|21.68|0
1719844500000|2024-07-01 14:35:00|24.76|22.56|25.03|22.83|25.03|22.83|24.24|22.04|0
1719844800000|2024-07-01 14:40:00|25.05|22.85|24.95|22.75|25.57|23.37|24.81|22.61|0
1719845100000|2024-07-01 14:45:00|24.92|22.72|25.48|23.28|25.48|23.28|24.84|22.64|0
1719845400000|2024-07-01 14:50:00|25.43|23.23|25.73|23.53|25.73|23.53|24.92|22.72|0
1719845700000|2024-07-01 14:55:00|25.7|23.5|25.03|22.83|25.89|23.69|24.81|22.61|0
1719846000000|2024-07-01 15:00:00|25.02|22.82|25.1|22.9|25.53|23.33|24.99|22.79|0
1719846300000|2024-07-01 15:05:00|25.13|22.93|25.02|22.82|25.34|23.14|24.7|22.5|0
1719846600000|2024-07-01 15:10:00|24.99|22.79|24.46|22.26|25.1|22.9|24.41|22.21|0
1719846900000|2024-07-01 15:15:00|24.43|22.23|24.59|22.39|24.69|22.49|24.4|22.2|0
1719847200000|2024-07-01 15:20:00|24.6|22.4|24.8|22.6|24.96|22.76|24.48|22.28|0
1719847500000|2024-07-01 15:25:00|24.77|22.57|24.06|21.86|24.77|22.57|24.06|21.86|0
1719847800000|2024-07-01 15:30:00|24.11|21.91|23.71|21.51|24.49|22.29|23.71|21.51|0
1719848100000|2024-07-01 15:35:00|23.73|21.53|24.01|21.81|24.2|22|23.63|21.43|0
1719848400000|2024-07-01 15:40:00|24.04|21.84|24.19|21.99|24.19|21.99|23.7|21.5|0
1719848700000|2024-07-01 15:45:00|24.17|21.97|23.83|21.63|24.17|21.97|23.73|21.53|0
1719849000000|2024-07-01 15:50:00|23.85|21.65|23.62|21.42|23.85|21.65|23.6|21.4|0
1719849300000|2024-07-01 15:55:00|23.6|21.4|23.37|21.17|23.9|21.7|23.37|21.17|0
1719849600000|2024-07-01 16:00:00|23.39|21.19|23.77|21.57|23.9|21.7|23.39|21.19|0
1719849900000|2024-07-01 16:05:00|23.8|21.6|22.93|20.73|23.8|21.6|22.93|20.73|0
1719850200000|2024-07-01 16:10:00|22.91|20.71|22.81|20.61|23.21|21.01|22.78|20.58|0
1719850500000|2024-07-01 16:15:00|22.86|20.66|22.47|20.27|23.43|21.23|22.45|20.25|0
1719850800000|2024-07-01 16:20:00|22.45|20.25|22.42|20.22|22.52|20.32|22.28|20.08|0
1719851100000|2024-07-01 16:25:00|22.45|20.25|22.22|20.02|22.52|20.32|22.22|20.02|0
1719851400000|2024-07-01 16:30:00|22.25|20.05|22.47|20.27|22.47|20.27|22.22|20.02|0
1719851700000|2024-07-01 16:35:00|22.44|20.24|22.25|20.05|22.44|20.24|22.17|19.97|0
1719852000000|2024-07-01 16:40:00|22.22|20.02|22.2|20|22.37|20.17|22.17|19.97|0
1719852300000|2024-07-01 16:45:00|22.22|20.02|22.39|20.19|22.39|20.19|22.1|19.9|0
1719852600000|2024-07-01 16:50:00|22.36|20.16|22.44|20.24|22.51|20.31|22.29|20.09|0
1719852900000|2024-07-01 16:55:00|22.46|20.26|22.41|20.21|22.61|20.41|22.34|20.14|0
1719853200000|2024-07-01 17:00:00|22.43|20.23|22.65|20.45|22.7|20.5|22.29|20.09|0
1719853500000|2024-07-01 17:05:00|22.67|20.47|22.55|20.35|22.73|20.53|22.38|20.18|0
1719853800000|2024-07-01 17:10:00|22.58|20.38|22.43|20.23|22.6|20.4|22.26|20.06|0
1719854100000|2024-07-01 17:15:00|22.45|20.25|22.31|20.11|22.55|20.35|22.31|20.11|0
1719854400000|2024-07-01 17:20:00|22.33|20.13|22.66|20.46|22.8|20.6|22.31|20.11|0
1719854700000|2024-07-01 17:25:00|22.62|20.42|22.38|20.18|22.62|20.42|22.18|19.98|0
1719855000000|2024-07-01 17:30:00|22.4|20.2|22.42|20.22|22.52|20.32|22.37|20.17|0
1719855300000|2024-07-01 17:35:00|22.45|20.25|21.94|19.74|22.47|20.27|21.92|19.72|0
1719855600000|2024-07-01 17:40:00|21.95|19.75|21.8|19.6|21.97|19.77|21.73|19.53|0
1719855900000|2024-07-01 17:45:00|21.85|19.65|22.04|19.84|22.04|19.84|21.73|19.53|0
1719856200000|2024-07-01 17:50:00|22.07|19.87|21.94|19.74|22.12|19.92|21.85|19.65|0
1719856500000|2024-07-01 17:55:00|21.99|19.79|22.04|19.84|22.16|19.96|21.99|19.79|0
1719856800000|2024-07-01 18:00:00|22.06|19.86|22.16|19.96|22.41|20.21|22.04|19.84|0
1719857100000|2024-07-01 18:05:00|22.18|19.98|21.94|19.74|22.18|19.98|21.84|19.64|0
1719857400000|2024-07-01 18:10:00|21.96|19.76|21.6|19.4|22.04|19.84|21.55|19.35|0
1719857700000|2024-07-01 18:15:00|21.58|19.38|21.36|19.16|21.58|19.38|21.32|19.12|0
1719858000000|2024-07-01 18:20:00|21.34|19.14|21.65|19.45|21.72|19.52|21.34|19.14|0
1719858300000|2024-07-01 18:25:00|21.69|19.49|22.13|19.93|22.15|19.95|21.62|19.42|0
1719858600000|2024-07-01 18:30:00|22.15|19.95|22.08|19.88|22.37|20.17|22.08|19.88|0
1719858900000|2024-07-01 18:35:00|22.12|19.92|22.05|19.85|22.25|20.05|22.03|19.83|0
1719859200000|2024-07-01 18:40:00|22.06|19.86|22|19.8|22.17|19.97|22|19.8|0
1719859500000|2024-07-01 18:45:00|22.02|19.82|22.27|20.07|22.37|20.17|21.98|19.78|0
1719859800000|2024-07-01 18:50:00|22.22|20.02|22.05|19.85|22.36|20.16|22.05|19.85|0
1719860100000|2024-07-01 18:55:00|22.07|19.87|22.17|19.97|22.26|20.06|22.07|19.87|0
1719860400000|2024-07-01 19:00:00|22.19|19.99|22.26|20.06|22.41|20.21|22.17|19.97|0
1719860700000|2024-07-01 19:05:00|22.24|20.04|21.78|19.58|22.24|20.04|21.7|19.5|0
1719861000000|2024-07-01 19:10:00|21.8|19.6|21.75|19.55|21.82|19.62|21.63|19.43|0
1719861300000|2024-07-01 19:15:00|21.77|19.57|21.89|19.69|21.99|19.79|21.77|19.57|0
1719861600000|2024-07-01 19:20:00|21.87|19.67|22.09|19.89|22.13|19.93|21.84|19.64|0
1719861900000|2024-07-01 19:25:00|22.11|19.91|22.43|20.23|22.9|20.7|22.11|19.91|0
1719862200000|2024-07-01 19:30:00|22.45|20.25|21.89|19.69|22.48|20.28|21.86|19.66|0
1719862500000|2024-07-01 19:35:00|21.86|19.66|22.03|19.83|22.2|20|21.79|19.59|0
1719862800000|2024-07-01 19:40:00|22.01|19.81|22.03|19.83|22.13|19.93|21.88|19.68|0
1719863100000|2024-07-01 19:45:00|22.05|19.85|22|19.8|22.15|19.95|21.88|19.68|0
1719863400000|2024-07-01 19:50:00|21.98|19.78|21.31|19.11|21.98|19.78|21.28|19.08|0
1719863700000|2024-07-01 19:55:00|21.28|19.08|21.54|19.34|21.54|19.34|20.96|18.76|0
1719864000000|2024-07-01 20:00:00|21.42|19.22|21.45|19.25|21.61|19.41|21.35|19.15|0
1719864300000|2024-07-01 20:05:00|21.42|19.22|21.47|19.27|21.54|19.34|21.37|19.17|0
1719864600000|2024-07-01 20:10:00|21.44|19.24|21.63|19.43|21.63|19.43|21.44|19.24|0
1719864900000|2024-07-01 20:15:00|21.73|19.33|21.68|19.28|21.78|19.38|21.67|19.27|0
1719865200000|2024-07-01 20:20:00|21.66|19.26|21.68|19.28|21.68|19.28|21.64|19.24|0
1719865500000|2024-07-01 20:25:00|21.7|19.3|21.68|19.28|21.71|19.31|21.66|19.26|0
1719865800000|2024-07-01 20:30:00|21.73|19.33|21.68|19.28|21.73|19.33|21.68|19.28|0
1719866100000|2024-07-01 20:35:00|21.7|19.3|21.24|18.84|21.7|19.3|21.24|18.84|0
1719866400000|2024-07-01 20:40:00|21.26|18.86|21.26|18.86|21.26|18.86|21.24|18.84|0
1719866700000|2024-07-01 20:45:00|21.28|18.88|21.24|18.84|21.31|18.91|21.19|18.79|0
1719867000000|2024-07-01 20:50:00|21.26|18.86|21.23|18.83|21.26|18.86|21.21|18.81|0
1719867300000|2024-07-01 20:55:00|21.26|18.86|21.27|18.87|21.28|18.88|21.21|18.81|0
1719867600000|2024-07-01 21:00:00|21.25|18.85|21.3|18.9|21.3|18.9|21.24|18.84|0
1719867900000|2024-07-01 21:05:00|21.25|18.85|21.29|18.89|21.3|18.9|21.25|18.85|0
1719868200000|2024-07-01 21:10:00|21.31|18.91|21.3|18.9|21.31|18.91|21.29|18.89|0
1719868500000|2024-07-01 21:15:00|21.29|18.89|21.28|18.88|21.29|18.89|21.27|18.87|0
1719868800000|2024-07-01 21:20:00|21.27|18.87|21.27|18.87|21.27|18.87|21.23|18.83|0
1719869100000|2024-07-01 21:25:00|21.28|18.88|21.28|18.88|21.28|18.88|21.25|18.85|0
1719869400000|2024-07-01 21:30:00|21.27|18.87|21.26|18.86|21.29|18.89|21.26|18.86|0
1719869700000|2024-07-01 21:35:00|21.28|18.88|21.28|18.88|21.28|18.88|21.28|18.88|0
1719870000000|2024-07-01 21:40:00|21.27|18.87|21.27|18.87|21.28|18.88|21.27|18.87|0
1719870300000|2024-07-01 21:45:00|21.26|18.86|21.26|18.86|21.26|18.86|21.26|18.86|0
1719870600000|2024-07-01 21:50:00|21.25|18.85|21.19|18.8|21.25|18.85|21.16|18.76|0
1719870900000|2024-07-01 21:55:00|21.21|18.81|21.18|18.78|21.22|18.82|21.17|18.77|0
1719871200000|2024-07-01 22:00:00|21.23|18.83|21.01|18.63|21.27|18.87|21.01|18.63|0
1719871500000|2024-07-01 22:05:00|21|18.62|21.02|18.64|21.06|18.68|20.96|18.59|0
1719871800000|2024-07-01 22:10:00|21.01|18.63|21.06|18.68|21.09|18.7|21.01|18.63|0
1719872100000|2024-07-01 22:15:00|21.03|18.65|21.16|18.76|21.18|18.78|21.03|18.65|0
1719872400000|2024-07-01 22:20:00|21.17|18.77|21.16|18.76|21.18|18.78|21.16|18.76|0
1719872700000|2024-07-01 22:25:00|21.17|18.77|21.2|18.8|21.23|18.83|21.15|18.76|0
1719873000000|2024-07-01 22:30:00|21.23|18.83|21.23|18.83|21.25|18.85|21.2|18.8|0
1719873300000|2024-07-01 22:35:00|21.2|18.8|21.25|18.85|21.25|18.85|21.2|18.8|0
1719873600000|2024-07-01 22:40:00|21.27|18.87|21.2|18.8|21.27|18.87|21.2|18.8|0
1719873900000|2024-07-01 22:45:00|21.22|18.82|21.24|18.84|21.25|18.85|21.2|18.8|0
1719874200000|2024-07-01 22:50:00|21.27|18.87|21.41|19.01|21.43|19.03|21.27|18.87|0
1719874500000|2024-07-01 22:55:00|21.38|18.98|21.41|19.01|21.43|19.03|21.38|18.98|0
1719874800000|2024-07-01 23:00:00|21.38|18.98|21.43|19.03|21.45|19.05|21.37|18.97|0
1719875100000|2024-07-01 23:05:00|21.45|19.05|21.43|19.03|21.45|19.05|21.42|19.02|0
1719875400000|2024-07-01 23:10:00|21.45|19.05|21.59|19.19|21.62|19.22|21.45|19.05|0
1719875700000|2024-07-01 23:15:00|21.57|19.17|21.45|19.05|21.59|19.19|21.45|19.05|0
1719876000000|2024-07-01 23:20:00|21.42|19.02|21.45|19.05|21.47|19.07|21.4|19|0
1719876300000|2024-07-01 23:25:00|21.42|19.02|21.47|19.07|21.47|19.07|21.42|19.02|0
1719876600000|2024-07-01 23:30:00|21.49|19.09|21.5|19.1|21.59|19.19|21.49|19.09|0
1719876900000|2024-07-01 23:35:00|21.49|19.09|21.68|19.28|21.68|19.28|21.49|19.09|0
1719877200000|2024-07-01 23:40:00|21.66|19.26|21.61|19.21|21.66|19.26|21.61|19.21|0
1719877500000|2024-07-01 23:45:00|21.58|19.18|21.61|19.21|21.66|19.26|21.58|19.18|0
1719877800000|2024-07-01 23:50:00|21.58|19.18|21.51|19.11|21.61|19.21|21.5|19.1|0
1719878100000|2024-07-01 23:55:00|21.53|19.13|21.51|19.11|21.53|19.13|21.51|19.11|0
1719878400000|2024-07-02 00:00:00|21.48|19.08|21.46|19.06|21.51|19.11|21.41|19.01|0
1719878700000|2024-07-02 00:05:00|21.48|19.08|21.55|19.15|21.55|19.15|21.46|19.06|0
1719879000000|2024-07-02 00:10:00|21.58|19.18|21.57|19.17|21.62|19.22|21.5|19.1|0
1719879300000|2024-07-02 00:15:00|21.5|19.3|21.82|19.62|21.93|19.73|21.47|19.27|0
1719879600000|2024-07-02 00:20:00|21.81|19.61|22.28|20.08|22.31|20.11|21.74|19.54|0
1719879900000|2024-07-02 00:25:00|22.31|20.11|22.01|19.81|22.32|20.12|21.97|19.77|0
1719880200000|2024-07-02 00:30:00|22.04|19.84|22.16|19.96|22.16|19.96|21.99|19.79|0
1719880500000|2024-07-02 00:35:00|22.14|19.94|22.13|19.93|22.16|19.96|22.06|19.86|0
1719880800000|2024-07-02 00:40:00|22.11|19.91|22.13|19.93|22.26|20.06|22.08|19.88|0
1719881100000|2024-07-02 00:45:00|22.16|19.96|21.98|19.78|22.17|19.97|21.96|19.76|0
1719881400000|2024-07-02 00:50:00|21.96|19.76|22.05|19.85|22.18|19.98|21.96|19.76|0
1719881700000|2024-07-02 00:55:00|22.03|19.83|21.96|19.76|22.08|19.88|21.91|19.71|0
1719882000000|2024-07-02 01:00:00|21.93|19.73|21.98|19.78|22.03|19.83|21.91|19.71|0
1719882300000|2024-07-02 01:05:00|21.97|19.77|21.95|19.75|22.05|19.85|21.95|19.75|0
1719882600000|2024-07-02 01:10:00|21.98|19.78|21.97|19.77|22.02|19.82|21.9|19.7|0
1719882900000|2024-07-02 01:15:00|22|19.8|21.9|19.7|22.05|19.85|21.9|19.7|0
1719883200000|2024-07-02 01:20:00|21.91|19.71|21.95|19.75|22.02|19.82|21.9|19.7|0
1719883500000|2024-07-02 01:25:00|21.94|19.74|21.92|19.72|22|19.8|21.9|19.7|0
1719883800000|2024-07-02 01:30:00|21.9|19.7|21.85|19.65|21.9|19.7|21.82|19.62|0
1719884100000|2024-07-02 01:35:00|21.87|19.67|21.87|19.67|21.94|19.74|21.82|19.62|0
1719884400000|2024-07-02 01:40:00|21.86|19.66|21.82|19.62|21.87|19.67|21.8|19.6|0
1719884700000|2024-07-02 01:45:00|21.83|19.63|21.77|19.57|21.84|19.64|21.74|19.54|0
1719885000000|2024-07-02 01:50:00|21.76|19.56|21.89|19.69|21.89|19.69|21.74|19.54|0
1719885300000|2024-07-02 01:55:00|21.91|19.71|21.89|19.69|21.99|19.79|21.86|19.66|0
1719885600000|2024-07-02 02:00:00|21.91|19.71|21.84|19.64|21.94|19.74|21.81|19.61|0
1719885900000|2024-07-02 02:05:00|21.83|19.63|21.88|19.68|21.91|19.71|21.83|19.63|0
1719886200000|2024-07-02 02:10:00|21.87|19.67|21.81|19.61|21.91|19.71|21.76|19.56|0
1719886500000|2024-07-02 02:15:00|21.83|19.63|21.83|19.63|21.91|19.71|21.83|19.63|0
1719886800000|2024-07-02 02:20:00|21.81|19.61|21.9|19.7|21.9|19.7|21.81|19.61|0
1719887100000|2024-07-02 02:25:00|21.93|19.73|22.07|19.87|22.07|19.87|21.9|19.7|0
1719887400000|2024-07-02 02:30:00|22.1|19.9|22.22|20.02|22.22|20.02|22.1|19.9|0
1719887700000|2024-07-02 02:35:00|22.24|20.04|22.19|19.99|22.29|20.09|22.19|19.99|0
1719888000000|2024-07-02 02:40:00|22.17|19.97|22.26|20.06|22.29|20.09|22.17|19.97|0
1719888300000|2024-07-02 02:45:00|22.24|20.04|22.36|20.16|22.39|20.19|22.21|20.01|0
1719888600000|2024-07-02 02:50:00|22.38|20.18|22.26|20.06|22.39|20.19|22.26|20.06|0
1719888900000|2024-07-02 02:55:00|22.24|20.04|22.21|20.01|22.26|20.06|22.2|20|0
1719889200000|2024-07-02 03:00:00|22.2|20|22.21|20.01|22.21|20.01|22.16|19.96|0
1719889500000|2024-07-02 03:05:00|22.23|20.03|22.41|20.21|22.41|20.21|22.18|19.98|0
1719889800000|2024-07-02 03:10:00|22.38|20.18|22.33|20.13|22.4|20.2|22.3|20.1|0
1719890100000|2024-07-02 03:15:00|22.32|20.12|22.38|20.18|22.4|20.2|22.28|20.08|0
1719890400000|2024-07-02 03:20:00|22.4|20.2|22.31|20.11|22.43|20.23|22.3|20.1|0
1719890700000|2024-07-02 03:25:00|22.3|20.1|22.32|20.12|22.33|20.13|22.28|20.08|0
1719891000000|2024-07-02 03:30:00|22.3|20.1|22.27|20.07|22.35|20.15|22.25|20.05|0
1719891300000|2024-07-02 03:35:00|22.25|20.05|22.22|20.02|22.25|20.05|22.2|20|0
1719891600000|2024-07-02 03:40:00|22.21|20.01|22.22|20.02|22.25|20.05|22.2|20|0
1719891900000|2024-07-02 03:45:00|22.25|20.05|22.32|20.12|22.32|20.12|22.24|20.04|0
1719892200000|2024-07-02 03:50:00|22.31|20.11|22.17|19.97|22.31|20.11|22.17|19.97|0
1719892500000|2024-07-02 03:55:00|22.14|19.94|22.17|19.97|22.22|20.02|22.14|19.94|0
1719892800000|2024-07-02 04:00:00|22.14|19.94|22.14|19.94|22.17|19.97|22.12|19.92|0
1719893100000|2024-07-02 04:05:00|22.11|19.91|22.16|19.96|22.21|20.01|22.11|19.91|0
1719893400000|2024-07-02 04:10:00|22.14|19.94|22.11|19.91|22.19|19.99|22.09|19.89|0
1719893700000|2024-07-02 04:15:00|22.14|19.94|22.09|19.89|22.14|19.94|22.09|19.89|0
1719894000000|2024-07-02 04:20:00|22.06|19.86|22.08|19.88|22.08|19.88|22.04|19.84|0
1719894300000|2024-07-02 04:25:00|22.06|19.86|22.03|19.83|22.08|19.88|22.01|19.81|0
1719894600000|2024-07-02 04:30:00|22.01|19.81|21.96|19.76|22.03|19.83|21.93|19.73|0
1719894900000|2024-07-02 04:35:00|21.93|19.73|21.98|19.78|21.98|19.78|21.93|19.73|0
1719895200000|2024-07-02 04:40:00|21.97|19.77|22.05|19.85|22.05|19.85|21.96|19.76|0
1719895500000|2024-07-02 04:45:00|22.03|19.83|22.05|19.85|22.09|19.89|22.03|19.83|0
1719895800000|2024-07-02 04:50:00|22.08|19.88|22.05|19.85|22.08|19.88|22.05|19.85|0
1719896100000|2024-07-02 04:55:00|22.02|19.82|22.02|19.82|22.07|19.87|22.02|19.82|0
1719896400000|2024-07-02 05:00:00|22.05|19.85|22.05|19.85|22.07|19.87|22.05|19.85|0
1719896700000|2024-07-02 05:05:00|22.07|19.87|22.09|19.89|22.09|19.89|22.07|19.87|0
1719897000000|2024-07-02 05:10:00|22.07|19.87|22.04|19.84|22.12|19.92|22.02|19.82|0
1719897300000|2024-07-02 05:15:00|22.03|19.83|22.07|19.87|22.08|19.88|21.99|19.79|0
1719897600000|2024-07-02 05:20:00|22.04|19.84|22.06|19.86|22.06|19.86|22.02|19.82|0
1719897900000|2024-07-02 05:25:00|22.05|19.85|21.89|19.69|22.05|19.85|21.87|19.67|0
1719898200000|2024-07-02 05:30:00|21.87|19.67|21.82|19.62|21.92|19.72|21.82|19.62|0
1719898500000|2024-07-02 05:35:00|21.79|19.59|21.82|19.62|21.87|19.67|21.78|19.58|0
1719898800000|2024-07-02 05:40:00|21.79|19.59|21.6|19.4|21.79|19.59|21.57|19.37|0
1719899100000|2024-07-02 05:45:00|21.57|19.37|21.64|19.44|21.69|19.49|21.57|19.37|0
1719899400000|2024-07-02 05:50:00|21.62|19.42|22.18|19.98|22.18|19.98|21.57|19.37|0
1719899700000|2024-07-02 05:55:00|22.15|19.95|22.17|19.97|22.22|20.02|22.14|19.94|0
1719900000000|2024-07-02 06:00:00|22.16|19.96|22.25|20.05|22.3|20.1|22.05|19.85|0
1719900300000|2024-07-02 06:05:00|22.27|20.07|22.27|20.07|22.32|20.12|22.22|20.02|0
1719900600000|2024-07-02 06:10:00|22.28|20.08|22.39|20.19|22.39|20.19|22.24|20.04|0
1719900900000|2024-07-02 06:15:00|22.37|20.17|22.5|20.3|22.59|20.39|22.37|20.17|0
1719901200000|2024-07-02 06:20:00|22.49|20.29|22.39|20.19|22.49|20.29|22.39|20.19|0
1719901500000|2024-07-02 06:25:00|22.41|20.21|22.19|19.99|22.41|20.21|22.19|19.99|0
1719901800000|2024-07-02 06:30:00|22.22|20.02|22.44|20.24|22.44|20.24|22.22|20.02|0
1719902100000|2024-07-02 06:35:00|22.46|20.26|22.41|20.21|22.51|20.31|22.39|20.19|0
1719902400000|2024-07-02 06:40:00|22.38|20.18|22.36|20.16|22.51|20.31|22.36|20.16|0
1719902700000|2024-07-02 06:45:00|22.28|20.08|22.41|20.21|22.43|20.23|22.23|20.03|0
1719903000000|2024-07-02 06:50:00|22.43|20.23|22.48|20.28|22.55|20.35|22.43|20.23|0
1719903300000|2024-07-02 06:55:00|22.5|20.3|22.53|20.33|22.63|20.43|22.5|20.3|0
1719903600000|2024-07-02 07:00:00|22.5|20.3|22.78|20.58|23.11|20.91|22.5|20.3|0
1719903900000|2024-07-02 07:05:00|22.75|20.55|22.98|20.78|23|20.8|22.67|20.47|0
1719904200000|2024-07-02 07:10:00|22.95|20.75|23.13|20.93|23.2|21|22.82|20.62|0
1719904500000|2024-07-02 07:15:00|23.1|20.9|23.13|20.93|23.31|21.11|23.07|20.87|0
1719904800000|2024-07-02 07:20:00|23.15|20.95|23.23|21.03|23.33|21.13|23.05|20.85|0
1719905100000|2024-07-02 07:25:00|23.17|20.97|23.33|21.13|23.4|21.2|23.15|20.95|0
1719905400000|2024-07-02 07:30:00|23.3|21.1|23.3|21.1|23.39|21.19|23.2|21|0
1719905700000|2024-07-02 07:35:00|23.27|21.07|23.5|21.3|23.5|21.3|23.22|21.02|0
1719906000000|2024-07-02 07:40:00|23.53|21.33|23.68|21.48|23.76|21.56|23.43|21.23|0
1719906300000|2024-07-02 07:45:00|23.64|21.44|23.47|21.27|23.77|21.57|23.47|21.27|0
1719906600000|2024-07-02 07:50:00|23.49|21.29|23.4|21.2|23.49|21.29|23.29|21.09|0
1719906900000|2024-07-02 07:55:00|23.39|21.19|23.15|20.95|23.42|21.22|23.1|20.9|0
1719907200000|2024-07-02 08:00:00|23.18|20.98|23.39|21.19|23.42|21.22|23.06|20.86|0
1719907500000|2024-07-02 08:05:00|23.37|21.17|23.24|21.04|23.42|21.22|23.13|20.93|0
1719907800000|2024-07-02 08:10:00|23.26|21.06|23.16|20.96|23.31|21.11|23.08|20.88|0
1719908100000|2024-07-02 08:15:00|23.18|20.98|23.1|20.9|23.31|21.11|23|20.8|0
1719908400000|2024-07-02 08:20:00|23.08|20.88|23.37|21.17|23.38|21.18|23.04|20.84|0
1719908700000|2024-07-02 08:25:00|23.38|21.18|23.58|21.38|23.62|21.42|23.38|21.18|0
1719909000000|2024-07-02 08:30:00|23.59|21.39|23.36|21.16|23.82|21.62|23.36|21.16|0
1719909300000|2024-07-02 08:35:00|23.38|21.18|23.53|21.33|23.57|21.37|23.33|21.13|0
1719909600000|2024-07-02 08:40:00|23.56|21.36|23.64|21.44|23.66|21.46|23.48|21.28|0
1719909900000|2024-07-02 08:45:00|23.61|21.41|23.52|21.32|23.64|21.44|23.45|21.25|0
1719910200000|2024-07-02 08:50:00|23.51|21.31|23.3|21.1|23.58|21.38|23.22|21.02|0
1719910500000|2024-07-02 08:55:00|23.32|21.12|23.45|21.25|23.49|21.29|22.7|20.5|0
1719910800000|2024-07-02 09:00:00|23.44|21.24|23.39|21.19|23.54|21.34|23.39|21.19|0
1719911100000|2024-07-02 09:05:00|23.36|21.16|23.21|21.01|23.46|21.26|23.21|21.01|0
1719911400000|2024-07-02 09:10:00|23.19|20.99|23.36|21.16|23.43|21.23|23.19|20.99|0
1719911700000|2024-07-02 09:15:00|23.33|21.13|23.41|21.21|23.43|21.23|23.25|21.05|0
1719912000000|2024-07-02 09:20:00|23.43|21.23|23.79|21.59|23.82|21.62|23.41|21.21|0
1719912300000|2024-07-02 09:25:00|23.82|21.62|23.51|21.31|23.87|21.67|23.51|21.31|0
1719912600000|2024-07-02 09:30:00|23.53|21.33|23.79|21.59|23.82|21.62|23.53|21.33|0
1719912900000|2024-07-02 09:35:00|23.82|21.62|23.79|21.59|23.82|21.62|23.59|21.39|0
1719913200000|2024-07-02 09:40:00|23.76|21.56|23.83|21.63|23.84|21.64|23.71|21.51|0
1719913500000|2024-07-02 09:45:00|23.84|21.64|23.21|21.01|23.84|21.64|23.21|21.01|0
1719913800000|2024-07-02 09:50:00|23.23|21.03|23.16|20.96|23.26|21.06|23.1|20.9|0
1719914100000|2024-07-02 09:55:00|23.17|20.97|23.28|21.08|23.28|21.08|23.13|20.93|0
1719914400000|2024-07-02 10:00:00|23.26|21.06|23.29|21.09|23.36|21.16|23.18|20.98|0
1719914700000|2024-07-02 10:05:00|23.31|21.11|23.36|21.16|23.38|21.18|23.25|21.05|0
1719915000000|2024-07-02 10:10:00|23.38|21.18|23.25|21.05|23.38|21.18|23.2|21|0
1719915300000|2024-07-02 10:15:00|23.23|21.03|23.31|21.11|23.38|21.18|23.23|21.03|0
1719915600000|2024-07-02 10:20:00|23.33|21.13|23.27|21.07|23.4|21.2|23.25|21.05|0
1719915900000|2024-07-02 10:25:00|23.3|21.1|23.25|21.05|23.35|21.15|23.19|20.99|0
1719916200000|2024-07-02 10:30:00|23.22|21.02|23.35|21.15|23.37|21.17|23.22|21.02|0
1719916500000|2024-07-02 10:35:00|23.32|21.12|23.24|21.04|23.35|21.15|23.24|21.04|0
1719916800000|2024-07-02 10:40:00|23.26|21.06|22.99|20.79|23.26|21.06|22.99|20.79|0
1719917100000|2024-07-02 10:45:00|23|20.8|23.06|20.86|23.09|20.89|22.95|20.75|0
1719917400000|2024-07-02 10:50:00|23.09|20.89|23.13|20.93|23.19|20.99|23.06|20.86|0
1719917700000|2024-07-02 10:55:00|23.16|20.96|23.13|20.93|23.16|20.96|23.08|20.88|0
1719918000000|2024-07-02 11:00:00|23.11|20.91|23.31|21.11|23.36|21.16|23.08|20.88|0
1719918300000|2024-07-02 11:05:00|23.29|21.09|23.54|21.34|23.54|21.34|23.21|21.01|0
1719918600000|2024-07-02 11:10:00|23.52|21.32|23.62|21.42|23.75|21.55|23.44|21.24|0
1719918900000|2024-07-02 11:15:00|23.59|21.39|23.75|21.55|23.75|21.55|23.59|21.39|0
1719919200000|2024-07-02 11:20:00|23.77|21.57|23.61|21.41|23.9|21.7|23.54|21.34|0
1719919500000|2024-07-02 11:25:00|23.64|21.44|23.64|21.44|23.69|21.49|23.61|21.41|0
1719919800000|2024-07-02 11:30:00|23.67|21.47|23.64|21.44|23.8|21.6|23.59|21.39|0
1719920100000|2024-07-02 11:35:00|23.66|21.46|23.61|21.41|23.68|21.48|23.51|21.31|0
1719920400000|2024-07-02 11:40:00|23.62|21.42|23.84|21.64|23.87|21.67|23.53|21.33|0
1719920700000|2024-07-02 11:45:00|23.87|21.67|23.79|21.59|23.87|21.67|23.69|21.49|0
1719921000000|2024-07-02 11:50:00|23.82|21.62|24|21.8|24.16|21.96|23.79|21.59|0
1719921300000|2024-07-02 11:55:00|23.97|21.77|23.58|21.38|24|21.8|23.58|21.38|0
1719921600000|2024-07-02 12:00:00|23.6|21.4|23.55|21.35|23.65|21.45|23.5|21.3|0
1719921900000|2024-07-02 12:05:00|23.58|21.38|23.39|21.19|23.76|21.56|23.37|21.17|0
1719922200000|2024-07-02 12:10:00|23.38|21.18|23.26|21.06|23.47|21.27|23.26|21.06|0
1719922500000|2024-07-02 12:15:00|23.31|21.11|23.21|21.01|23.31|21.11|23.21|21.01|0
1719922800000|2024-07-02 12:20:00|23.23|21.03|23.21|21.01|23.27|21.07|23.21|21.01|0
1719923100000|2024-07-02 12:25:00|23.23|21.03|23.28|21.08|23.33|21.13|23.21|21.01|0
1719923400000|2024-07-02 12:30:00|23.3|21.1|23.23|21.03|23.31|21.11|23.09|20.89|0
1719923700000|2024-07-02 12:35:00|23.2|21|23.36|21.16|23.38|21.18|23.2|21|0
1719924000000|2024-07-02 12:40:00|23.33|21.13|23.56|21.36|23.56|21.36|23.21|21.01|0
1719924300000|2024-07-02 12:45:00|23.54|21.34|23.48|21.28|23.59|21.39|23.4|21.2|0
1719924600000|2024-07-02 12:50:00|23.51|21.31|23.4|21.2|23.59|21.39|23.4|21.2|0
1719924900000|2024-07-02 12:55:00|23.39|21.19|23.27|21.07|23.39|21.19|23.22|21.02|0
1719925200000|2024-07-02 13:00:00|23.3|21.1|23.04|20.84|23.3|21.1|23.04|20.84|0
1719925500000|2024-07-02 13:05:00|23.09|20.89|22.91|20.71|23.12|20.92|22.91|20.71|0
1719925800000|2024-07-02 13:10:00|22.94|20.74|22.99|20.79|23.08|20.88|22.91|20.71|0
1719926100000|2024-07-02 13:15:00|22.96|20.76|22.98|20.78|23.01|20.81|22.88|20.68|0
1719926400000|2024-07-02 13:20:00|22.96|20.76|22.75|20.55|22.98|20.78|22.75|20.55|0
1719926700000|2024-07-02 13:25:00|22.78|20.58|22.75|20.55|22.98|20.78|22.67|20.47|0
1719927000000|2024-07-02 13:30:00|22.73|20.53|21.86|19.66|22.88|20.68|21.81|19.61|0
1719927300000|2024-07-02 13:35:00|21.91|19.71|21.47|19.27|22.15|19.95|21.31|19.11|0
1719927600000|2024-07-02 13:40:00|21.45|19.25|21.35|19.15|21.54|19.34|20.91|18.71|0
1719927900000|2024-07-02 13:45:00|21.45|19.25|21.35|19.15|21.45|19.25|20.96|18.76|0
1719928200000|2024-07-02 13:50:00|21.37|19.17|21.37|19.17|21.73|19.53|21.18|18.98|0
1719928500000|2024-07-02 13:55:00|21.32|19.12|21.41|19.21|21.78|19.58|21.26|19.06|0
1719928800000|2024-07-02 14:00:00|21.24|19.04|21.54|19.34|22.55|20.35|21.02|18.82|0
1719929100000|2024-07-02 14:05:00|21.03|18.83|21.39|19.19|21.41|19.21|20.94|18.74|0
1719929400000|2024-07-02 14:10:00|21.41|19.21|21.54|19.34|22.05|19.85|21.38|19.18|0
1719929700000|2024-07-02 14:15:00|21.58|19.38|21.31|19.11|21.82|19.62|21.26|19.06|0
1719930000000|2024-07-02 14:20:00|21.34|19.14|21.79|19.59|21.86|19.66|21.29|19.09|0
1719930300000|2024-07-02 14:25:00|21.74|19.54|21.21|19.01|21.79|19.59|21.21|19.01|0
1719930600000|2024-07-02 14:30:00|21.26|19.06|21|18.8|21.26|19.06|20.93|18.73|0
1719930900000|2024-07-02 14:35:00|20.98|18.78|20.9|18.7|21.09|18.89|20.86|18.66|0
1719931200000|2024-07-02 14:40:00|20.95|18.75|21.28|19.08|21.28|19.08|20.72|18.52|0
1719931500000|2024-07-02 14:45:00|21.26|19.06|21.02|18.82|21.45|19.25|20.93|18.73|0
1719931800000|2024-07-02 14:50:00|20.97|18.77|20.76|18.56|21.11|18.91|20.76|18.56|0
1719932100000|2024-07-02 14:55:00|20.74|18.54|20.81|18.61|20.85|18.65|20.62|18.42|0
1719932400000|2024-07-02 15:00:00|20.78|18.58|20.71|18.51|20.88|18.68|20.64|18.44|0
1719932700000|2024-07-02 15:05:00|20.7|18.5|20.66|18.46|20.73|18.53|20.59|18.39|0
1719933000000|2024-07-02 15:10:00|20.64|18.44|20.73|18.53|20.89|18.69|20.57|18.37|0
1719933300000|2024-07-02 15:15:00|20.72|18.52|20.87|18.67|20.92|18.72|20.62|18.42|0
1719933600000|2024-07-02 15:20:00|20.82|18.62|20.52|18.32|21.1|18.9|20.52|18.32|0
1719933900000|2024-07-02 15:25:00|20.5|18.3|20.52|18.32|20.68|18.48|20.5|18.3|0
1719934200000|2024-07-02 15:30:00|20.5|18.3|20.52|18.32|20.54|18.34|20.21|18.01|0
1719934500000|2024-07-02 15:35:00|20.49|18.29|20.24|18.04|20.56|18.36|20.22|18.02|0
1719934800000|2024-07-02 15:40:00|20.22|18.02|20.38|18.18|20.39|18.19|20.15|17.95|0
1719935100000|2024-07-02 15:45:00|20.35|18.15|20.35|18.15|20.47|18.27|20.24|18.04|0
1719935400000|2024-07-02 15:50:00|20.38|18.18|20.44|18.24|20.45|18.25|20.28|18.08|0
1719935700000|2024-07-02 15:55:00|20.47|18.27|20.9|18.7|20.97|18.77|20.44|18.24|0
1719936000000|2024-07-02 16:00:00|20.86|18.66|20.97|18.77|21.21|19.01|20.86|18.66|0
1719936300000|2024-07-02 16:05:00|21.09|18.89|21.13|18.93|21.14|18.94|20.97|18.77|0
1719936600000|2024-07-02 16:10:00|21.11|18.91|20.75|18.55|21.37|19.17|20.68|18.48|0
1719936900000|2024-07-02 16:15:00|20.77|18.57|20.54|18.34|20.79|18.59|20.54|18.34|0
1719937200000|2024-07-02 16:20:00|20.58|18.38|20.65|18.45|20.7|18.5|20.53|18.33|0
1719937500000|2024-07-02 16:25:00|20.63|18.43|20.3|18.1|20.7|18.5|20.23|18.03|0
1719937800000|2024-07-02 16:30:00|20.33|18.13|20.32|18.12|20.39|18.19|20.26|18.06|0
1719938100000|2024-07-02 16:35:00|20.3|18.1|20.46|18.26|20.51|18.31|20.3|18.1|0
1719938400000|2024-07-02 16:40:00|20.44|18.24|20.41|18.21|20.48|18.28|20.28|18.08|0
1719938700000|2024-07-02 16:45:00|20.39|18.19|20.23|18.03|20.44|18.24|20.23|18.03|0
1719939000000|2024-07-02 16:50:00|20.21|18.01|20.18|17.98|20.3|18.1|20.18|17.98|0
1719939300000|2024-07-02 16:55:00|20.2|18|20.13|17.93|20.29|18.09|20.13|17.93|0
1719939600000|2024-07-02 17:00:00|20.18|17.98|20.02|17.82|20.25|18.05|20|17.8|0
1719939900000|2024-07-02 17:05:00|20|17.8|19.59|17.39|20.02|17.82|19.57|17.37|0
1719940200000|2024-07-02 17:10:00|19.55|17.35|19.5|17.3|19.62|17.42|19.38|17.19|0
1719940500000|2024-07-02 17:15:00|19.48|17.28|19.44|17.24|19.57|17.37|19.32|17.13|0
1719940800000|2024-07-02 17:20:00|19.46|17.26|19.43|17.23|19.5|17.3|19.37|17.17|0
1719941100000|2024-07-02 17:25:00|19.46|17.26|19.54|17.34|19.54|17.34|19.41|17.21|0
1719941400000|2024-07-02 17:30:00|19.52|17.32|19.49|17.29|19.65|17.45|19.41|17.21|0
1719941700000|2024-07-02 17:35:00|19.5|17.3|19.43|17.23|19.72|17.52|19.42|17.22|0
1719942000000|2024-07-02 17:40:00|19.41|17.21|19.41|17.21|19.47|17.27|19.27|17.09|0
1719942300000|2024-07-02 17:45:00|19.38|17.19|19.31|17.12|19.45|17.25|19.24|17.06|0
1719942600000|2024-07-02 17:50:00|19.29|17.1|19.01|16.86|19.29|17.1|19.01|16.86|0
1719942900000|2024-07-02 17:55:00|18.96|16.82|18.96|16.82|19.03|16.88|18.8|16.68|0
1719943200000|2024-07-02 18:00:00|18.92|16.78|18.76|16.63|18.99|16.84|18.76|16.63|0
1719943500000|2024-07-02 18:05:00|18.78|16.65|18.76|16.63|18.82|16.69|18.71|16.59|0
1719943800000|2024-07-02 18:10:00|18.73|16.61|18.64|16.53|18.73|16.61|18.46|16.37|0
1719944100000|2024-07-02 18:15:00|18.62|16.51|18.73|16.61|18.75|16.63|18.6|16.49|0
1719944400000|2024-07-02 18:20:00|18.71|16.59|18.48|16.39|18.75|16.63|18.48|16.39|0
1719944700000|2024-07-02 18:25:00|18.5|16.41|18.54|16.44|18.57|16.47|18.39|16.31|0
1719945000000|2024-07-02 18:30:00|18.55|16.45|18.66|16.55|18.68|16.57|18.5|16.41|0
1719945300000|2024-07-02 18:35:00|18.67|16.56|18.54|16.44|18.67|16.56|18.46|16.37|0
1719945600000|2024-07-02 18:40:00|18.57|16.46|18.52|16.42|18.68|16.56|18.52|16.42|0
1719945900000|2024-07-02 18:45:00|18.51|16.41|18.43|16.34|18.54|16.44|18.34|16.26|0
1719946200000|2024-07-02 18:50:00|18.45|16.36|18.45|16.36|18.45|16.36|18.32|16.24|0
1719946500000|2024-07-02 18:55:00|18.43|16.34|18.6|16.5|18.61|16.5|18.32|16.24|0
1719946800000|2024-07-02 19:00:00|18.63|16.52|18.63|16.52|18.74|16.62|18.48|16.39|0
1719947100000|2024-07-02 19:05:00|18.6|16.5|18.58|16.48|18.67|16.56|18.54|16.44|0
1719947400000|2024-07-02 19:10:00|18.56|16.46|18.47|16.38|18.62|16.52|18.42|16.34|0
1719947700000|2024-07-02 19:15:00|18.49|16.4|18.46|16.37|18.64|16.53|18.45|16.36|0
1719948000000|2024-07-02 19:20:00|18.49|16.39|18.4|16.31|18.49|16.39|18.39|16.3|0
1719948300000|2024-07-02 19:25:00|18.42|16.33|18.33|16.25|18.44|16.35|18.24|16.18|0
1719948600000|2024-07-02 19:30:00|18.39|16.31|18.24|16.17|18.39|16.31|18.13|16.08|0
1719948900000|2024-07-02 19:35:00|18.26|16.19|18.28|16.21|18.3|16.23|18.13|16.08|0
1719949200000|2024-07-02 19:40:00|18.26|16.19|18.66|16.54|19.49|17.29|18.15|16.09|0
1719949500000|2024-07-02 19:45:00|18.7|16.58|18.88|16.74|18.88|16.74|18.56|16.45|0
1719949800000|2024-07-02 19:50:00|18.86|16.72|18.41|16.32|18.86|16.72|18.41|16.32|0
1719950100000|2024-07-02 19:55:00|18.43|16.34|17.93|15.9|18.52|16.42|17.88|15.86|0
1719950400000|2024-07-02 20:00:00|17.86|15.84|18.32|16.24|18.36|16.28|17.86|15.84|0
1719950700000|2024-07-02 20:05:00|18.3|16.22|18.45|16.36|18.45|16.36|18.27|16.2|0
1719951000000|2024-07-02 20:10:00|18.43|16.34|18.19|16.13|18.43|16.34|18.12|16.07|0
1719951300000|2024-07-02 20:15:00|18.2|16.14|18.91|16.77|18.93|16.79|18.2|16.14|0
1719951600000|2024-07-02 20:20:00|18.88|16.75|18.91|16.76|18.95|16.81|18.86|16.73|0
1719951900000|2024-07-02 20:25:00|18.9|16.74|18.95|16.8|18.95|16.8|18.88|16.74|0
1719952200000|2024-07-02 20:30:00|18.93|16.78|18.95|16.8|18.95|16.8|18.92|16.78|0
1719952500000|2024-07-02 20:35:00|18.94|16.79|19.06|16.9|19.13|16.96|18.92|16.78|0
1719952800000|2024-07-02 20:40:00|19.08|16.92|19.12|16.96|19.15|16.98|19.06|16.9|0
1719953100000|2024-07-02 20:45:00|19.15|16.98|19.14|16.98|19.19|17.02|19.1|16.94|0
1719953400000|2024-07-02 20:50:00|19.12|16.96|19.12|16.96|19.19|17.02|19.12|16.96|0
1719953700000|2024-07-02 20:55:00|19.1|16.94|19.02|16.86|19.1|16.94|19.02|16.86|0
1719954000000|2024-07-02 21:00:00|19.03|16.87|19.04|16.88|19.04|16.88|19.02|16.86|0
1719954600000|2024-07-02 21:10:00|19.01|16.86|18.99|16.84|19.01|16.86|18.99|16.84|0
1719954900000|2024-07-02 21:15:00|18.97|16.83|18.99|16.84|18.99|16.84|18.96|16.81|0
1719955200000|2024-07-02 21:20:00|18.98|16.83|18.99|16.84|19.01|16.86|18.96|16.81|0
1719955500000|2024-07-02 21:25:00|18.97|16.82|18.99|16.84|19|16.85|18.97|16.82|0
1719955800000|2024-07-02 21:30:00|18.99|16.84|19.02|16.87|19.04|16.88|18.97|16.83|0
1719956100000|2024-07-02 21:35:00|19.03|16.88|19.02|16.87|19.04|16.88|19.02|16.87|0
1719956400000|2024-07-02 21:40:00|19.04|16.88|19|16.85|19.05|16.9|19|16.85|0
1719956700000|2024-07-02 21:45:00|19.01|16.86|19.04|16.88|19.06|16.9|19|16.85|0
1719957000000|2024-07-02 21:50:00|19.02|16.87|19.01|16.86|19.03|16.87|19.01|16.86|0
1719957300000|2024-07-02 21:55:00|19.02|16.87|18.99|16.84|19.02|16.87|18.99|16.84|0
1719957600000|2024-07-02 22:00:00|19.04|16.89|19.13|16.97|19.13|16.97|18.93|16.79|0
1719957900000|2024-07-02 22:05:00|19.14|16.98|19.04|16.89|19.14|16.98|19.03|16.87|0
1719958200000|2024-07-02 22:10:00|19.03|16.87|19.03|16.87|19.05|16.89|19|16.85|0
1719958500000|2024-07-02 22:15:00|19.04|16.88|19|16.85|19.05|16.89|19|16.85|0
1719958800000|2024-07-02 22:20:00|18.98|16.83|18.87|16.73|19|16.85|18.87|16.73|0
1719959100000|2024-07-02 22:25:00|18.84|16.71|18.84|16.71|18.89|16.75|18.81|16.68|0
1719959400000|2024-07-02 22:30:00|18.82|16.69|18.75|16.63|18.84|16.71|18.73|16.61|0
1719959700000|2024-07-02 22:35:00|18.73|16.61|18.73|16.61|18.75|16.63|18.73|16.61|0
1719960000000|2024-07-02 22:40:00|18.75|16.63|18.77|16.65|18.79|16.67|18.73|16.61|0
1719960300000|2024-07-02 22:45:00|18.78|16.66|18.79|16.66|18.81|16.68|18.75|16.63|0
1719960600000|2024-07-02 22:50:00|18.78|16.65|18.77|16.64|18.79|16.66|18.77|16.64|0
1719960900000|2024-07-02 22:55:00|18.79|16.66|18.79|16.66|18.8|16.67|18.77|16.64|0
1719961200000|2024-07-02 23:00:00|18.77|16.64|18.79|16.66|18.81|16.68|18.77|16.64|0
1719961500000|2024-07-02 23:05:00|18.76|16.64|18.79|16.66|18.79|16.66|18.72|16.6|0
1719961800000|2024-07-02 23:10:00|18.76|16.64|18.85|16.72|18.85|16.72|18.75|16.63|0
1719962100000|2024-07-02 23:15:00|18.87|16.74|18.89|16.76|18.89|16.76|18.83|16.7|0
1719962400000|2024-07-02 23:20:00|18.87|16.74|18.96|16.81|18.98|16.83|18.87|16.74|0
1719962700000|2024-07-02 23:25:00|18.95|16.8|19|16.85|19|16.85|18.95|16.8|0
1719963000000|2024-07-02 23:30:00|19.03|16.87|18.98|16.83|19.07|16.91|18.98|16.83|0
1719963300000|2024-07-02 23:35:00|19|16.85|19.02|16.87|19.02|16.87|18.98|16.83|0
1719963600000|2024-07-02 23:40:00|19|16.85|19.04|16.89|19.07|16.91|19|16.85|0
1719963900000|2024-07-02 23:45:00|19.06|16.9|19.11|16.95|19.11|16.95|19.04|16.89|0
1719964200000|2024-07-02 23:50:00|19.09|16.93|19.04|16.88|19.09|16.93|19.02|16.87|0
1719964500000|2024-07-02 23:55:00|19.02|16.86|19.02|16.86|19.06|16.9|19.02|16.86|0
1719964800000|2024-07-03 00:00:00|18.99|16.84|18.9|16.76|19.02|16.86|18.9|16.76|0
1719965100000|2024-07-03 00:05:00|18.91|16.77|18.83|16.7|18.95|16.8|18.74|16.62|0
1719965400000|2024-07-03 00:10:00|18.81|16.68|18.76|16.64|18.82|16.69|18.76|16.64|0
1719965700000|2024-07-03 00:15:00|18.74|16.62|18.76|16.64|18.79|16.66|18.7|16.58|0
1719966000000|2024-07-03 00:20:00|18.75|16.63|18.69|16.58|18.76|16.64|18.65|16.54|0
1719966300000|2024-07-03 00:25:00|18.67|16.56|18.74|16.62|18.76|16.64|18.67|16.56|0
1719966600000|2024-07-03 00:30:00|18.72|16.6|19.48|17.28|19.5|17.3|18.72|16.6|0
1719966900000|2024-07-03 00:35:00|19.5|17.3|19.44|17.24|19.51|17.31|19.44|17.24|0
1719967200000|2024-07-03 00:40:00|19.43|17.23|19.46|17.26|19.48|17.28|19.39|17.2|0
1719967500000|2024-07-03 00:45:00|19.45|17.25|19.43|17.23|19.46|17.26|19.41|17.21|0
1719967800000|2024-07-03 00:50:00|19.45|17.25|19.48|17.28|19.48|17.28|19.45|17.25|0
1719968100000|2024-07-03 00:55:00|19.5|17.3|19.54|17.34|19.54|17.34|19.43|17.23|0
1719968400000|2024-07-03 01:00:00|19.53|17.33|19.6|17.4|19.6|17.4|19.52|17.32|0
1719968700000|2024-07-03 01:05:00|19.62|17.42|19.54|17.34|19.62|17.42|19.54|17.34|0
1719969000000|2024-07-03 01:10:00|19.56|17.36|19.6|17.4|19.6|17.4|19.56|17.36|0
1719969300000|2024-07-03 01:15:00|19.62|17.42|19.64|17.44|19.64|17.44|19.58|17.38|0
1719969600000|2024-07-03 01:20:00|19.66|17.46|19.62|17.42|19.66|17.46|19.6|17.4|0
1719969900000|2024-07-03 01:25:00|19.6|17.4|19.57|17.37|19.62|17.42|19.57|17.37|0
1719970200000|2024-07-03 01:30:00|19.59|17.39|19.68|17.48|19.68|17.48|19.59|17.39|0
1719970500000|2024-07-03 01:35:00|19.67|17.47|19.68|17.48|19.68|17.48|19.64|17.44|0
1719970800000|2024-07-03 01:40:00|19.7|17.5|19.72|17.52|19.72|17.52|19.68|17.48|0
1719971100000|2024-07-03 01:45:00|19.73|17.53|19.76|17.56|19.78|17.58|19.73|17.53|0
1719971400000|2024-07-03 01:50:00|19.77|17.57|19.7|17.5|19.77|17.57|19.7|17.5|0
1719971700000|2024-07-03 01:55:00|19.69|17.49|19.67|17.47|19.72|17.52|19.65|17.45|0
1719972000000|2024-07-03 02:00:00|19.69|17.49|19.65|17.45|19.69|17.49|19.63|17.43|0
1719972300000|2024-07-03 02:05:00|19.63|17.43|19.6|17.4|19.65|17.45|19.58|17.38|0
1719972600000|2024-07-03 02:10:00|19.63|17.43|19.62|17.42|19.63|17.43|19.6|17.4|0
1719972900000|2024-07-03 02:15:00|19.65|17.45|19.6|17.4|19.65|17.45|19.6|17.4|0
1719973200000|2024-07-03 02:20:00|19.59|17.39|19.6|17.4|19.64|17.44|19.59|17.39|0
1719973500000|2024-07-03 02:25:00|19.58|17.38|19.55|17.35|19.58|17.38|19.53|17.33|0
1719973800000|2024-07-03 02:30:00|19.58|17.38|19.57|17.37|19.6|17.4|19.56|17.36|0
1719974100000|2024-07-03 02:35:00|19.6|17.4|19.66|17.46|19.66|17.46|19.57|17.37|0
1719974400000|2024-07-03 02:40:00|19.68|17.48|19.78|17.58|19.79|17.59|19.68|17.48|0
1719974700000|2024-07-03 02:45:00|19.77|17.57|19.66|17.46|19.77|17.57|19.66|17.46|0
1719975000000|2024-07-03 02:50:00|19.67|17.47|19.68|17.48|19.7|17.5|19.66|17.46|0
1719975300000|2024-07-03 02:55:00|19.69|17.49|19.61|17.41|19.69|17.49|19.61|17.41|0
1719975600000|2024-07-03 03:00:00|19.6|17.4|19.57|17.37|19.61|17.41|19.54|17.34|0
1719975900000|2024-07-03 03:05:00|19.54|17.34|19.52|17.32|19.54|17.34|19.5|17.3|0
1719976200000|2024-07-03 03:10:00|19.51|17.31|19.5|17.3|19.52|17.32|19.48|17.28|0
1719976500000|2024-07-03 03:15:00|19.52|17.32|19.79|17.59|19.8|17.6|19.52|17.32|0
1719976800000|2024-07-03 03:20:00|19.8|17.6|19.84|17.64|19.86|17.66|19.76|17.56|0
1719977100000|2024-07-03 03:25:00|19.85|17.65|19.9|17.7|19.91|17.71|19.82|17.62|0
1719977400000|2024-07-03 03:30:00|19.88|17.68|19.75|17.55|19.88|17.68|19.73|17.53|0
1719977700000|2024-07-03 03:35:00|19.73|17.53|19.79|17.59|19.79|17.59|19.71|17.51|0
1719978000000|2024-07-03 03:40:00|19.78|17.58|19.7|17.5|19.79|17.59|19.7|17.5|0
1719978300000|2024-07-03 03:45:00|19.73|17.53|19.75|17.55|19.75|17.55|19.72|17.52|0
1719978600000|2024-07-03 03:50:00|19.76|17.56|19.77|17.57|19.81|17.61|19.76|17.56|0
1719978900000|2024-07-03 03:55:00|19.78|17.58|19.77|17.57|19.79|17.59|19.77|17.57|0
1719979200000|2024-07-03 04:00:00|19.76|17.56|19.72|17.52|19.76|17.56|19.7|17.5|0
1719979500000|2024-07-03 04:05:00|19.71|17.51|19.67|17.47|19.72|17.52|19.67|17.47|0
1719979800000|2024-07-03 04:10:00|19.65|17.45|19.63|17.43|19.65|17.45|19.63|17.43|0
1719980400000|2024-07-03 04:20:00|19.65|17.45|19.65|17.45|19.65|17.45|19.63|17.43|0
1719980700000|2024-07-03 04:25:00|19.64|17.44|19.6|17.4|19.64|17.44|19.59|17.39|0
1719981000000|2024-07-03 04:30:00|19.59|17.39|19.56|17.36|19.6|17.4|19.56|17.36|0
1719981300000|2024-07-03 04:35:00|19.58|17.38|19.54|17.34|19.6|17.4|19.54|17.34|0
1719981600000|2024-07-03 04:40:00|19.51|17.31|19.53|17.33|19.54|17.34|19.51|17.31|0
1719981900000|2024-07-03 04:45:00|19.56|17.36|19.55|17.35|19.56|17.36|19.55|17.35|0
1719982200000|2024-07-03 04:50:00|19.51|17.31|19.6|17.4|19.6|17.4|19.51|17.31|0
1719982500000|2024-07-03 04:55:00|19.57|17.37|19.55|17.35|19.62|17.42|19.53|17.33|0
1719982800000|2024-07-03 05:00:00|19.53|17.33|19.57|17.37|19.59|17.39|19.53|17.33|0
1719983100000|2024-07-03 05:05:00|19.58|17.38|19.66|17.46|19.66|17.46|19.55|17.35|0
1719983400000|2024-07-03 05:10:00|19.63|17.43|19.63|17.43|19.66|17.46|19.59|17.39|0
1719983700000|2024-07-03 05:15:00|19.65|17.45|19.65|17.45|19.65|17.45|19.61|17.41|0
1719984000000|2024-07-03 05:20:00|19.64|17.44|19.52|17.32|19.64|17.44|19.52|17.32|0
1719984300000|2024-07-03 05:25:00|19.54|17.34|19.62|17.42|19.69|17.49|19.54|17.34|0
1719984600000|2024-07-03 05:30:00|19.63|17.43|19.63|17.43|19.63|17.43|19.58|17.38|0
1719984900000|2024-07-03 05:35:00|19.62|17.42|19.63|17.43|19.65|17.45|19.56|17.36|0
1719985200000|2024-07-03 05:40:00|19.62|17.42|19.58|17.38|19.62|17.42|19.54|17.34|0
1719985500000|2024-07-03 05:45:00|19.59|17.39|19.6|17.4|19.64|17.44|19.58|17.38|0
1719985800000|2024-07-03 05:50:00|19.62|17.42|19.64|17.44|19.69|17.49|19.61|17.41|0
1719986100000|2024-07-03 05:55:00|19.66|17.46|19.59|17.39|19.69|17.49|19.59|17.39|0
1719986400000|2024-07-03 06:00:00|19.58|17.38|19.51|17.31|19.58|17.38|19.38|17.18|0
1719986700000|2024-07-03 06:05:00|19.53|17.33|19.49|17.29|19.53|17.33|19.42|17.22|0
1719987000000|2024-07-03 06:10:00|19.46|17.26|19.35|17.16|19.46|17.26|19.33|17.14|0
1719987300000|2024-07-03 06:15:00|19.37|17.18|19.42|17.22|19.54|17.34|19.35|17.16|0
1719987600000|2024-07-03 06:20:00|19.44|17.24|19.46|17.26|19.48|17.28|19.35|17.16|0
1719987900000|2024-07-03 06:25:00|19.44|17.24|19.41|17.22|19.44|17.24|19.35|17.16|0
1719988200000|2024-07-03 06:30:00|19.44|17.24|19.41|17.22|19.46|17.26|19.39|17.2|0
1719988500000|2024-07-03 06:35:00|19.4|17.21|19.43|17.23|19.46|17.26|19.37|17.17|0
1719988800000|2024-07-03 06:40:00|19.46|17.26|19.43|17.23|19.48|17.28|19.41|17.21|0
1719989100000|2024-07-03 06:45:00|19.44|17.24|19.39|17.19|19.48|17.28|19.39|17.19|0
1719989400000|2024-07-03 06:50:00|19.36|17.17|19.32|17.13|19.36|17.17|19.29|17.11|0
1719989700000|2024-07-03 06:55:00|19.34|17.15|19.38|17.19|19.45|17.25|19.32|17.13|0
1719990000000|2024-07-03 07:00:00|19.4|17.21|19.41|17.22|19.51|17.31|19.38|17.19|0
1719990300000|2024-07-03 07:05:00|19.38|17.19|19.17|17|19.51|17.31|19.17|17|0
1719990600000|2024-07-03 07:10:00|19.15|16.98|19.06|16.9|19.19|17.02|19.01|16.86|0
1719990900000|2024-07-03 07:15:00|19.03|16.88|18.97|16.82|19.08|16.92|18.97|16.82|0
1719991200000|2024-07-03 07:20:00|18.94|16.8|18.99|16.84|19.05|16.9|18.88|16.74|0
1719991500000|2024-07-03 07:25:00|18.96|16.82|18.87|16.74|18.99|16.84|18.87|16.74|0
1719991800000|2024-07-03 07:30:00|18.85|16.72|18.92|16.77|18.95|16.81|18.83|16.7|0
1719992100000|2024-07-03 07:35:00|18.89|16.75|18.76|16.63|18.89|16.75|18.74|16.61|0
1719992400000|2024-07-03 07:40:00|18.74|16.61|18.89|16.75|18.89|16.75|18.74|16.61|0
1719992700000|2024-07-03 07:45:00|18.87|16.73|19.02|16.87|19.07|16.91|18.87|16.73|0
1719993000000|2024-07-03 07:50:00|19.05|16.89|19.4|17.21|19.42|17.22|18.95|16.81|0
1719993300000|2024-07-03 07:55:00|19.38|17.19|19.36|17.17|19.4|17.21|19.33|17.15|0
1719993600000|2024-07-03 08:00:00|19.35|17.16|19.42|17.22|19.47|17.27|19.35|17.16|0
1719993900000|2024-07-03 08:05:00|19.41|17.21|19.33|17.14|19.45|17.25|19.29|17.1|0
1719994200000|2024-07-03 08:10:00|19.31|17.12|19.33|17.14|19.38|17.18|19.24|17.06|0
1719994500000|2024-07-03 08:15:00|19.35|17.16|19.19|17.02|19.35|17.16|19.19|17.02|0
1719994800000|2024-07-03 08:20:00|19.21|17.04|19.21|17.04|19.26|17.08|19.15|16.98|0
1719995100000|2024-07-03 08:25:00|19.24|17.06|19.26|17.08|19.26|17.08|19.17|17|0
1719995400000|2024-07-03 08:30:00|19.23|17.06|19.14|16.98|19.26|17.08|19.14|16.98|0
1719995700000|2024-07-03 08:35:00|19.12|16.96|18.98|16.83|19.12|16.96|18.98|16.83|0
1719996000000|2024-07-03 08:40:00|18.97|16.82|18.89|16.75|18.98|16.83|18.85|16.71|0
1719996300000|2024-07-03 08:45:00|18.87|16.73|18.76|16.63|18.87|16.73|18.76|16.63|0
1719996600000|2024-07-03 08:50:00|18.74|16.62|18.91|16.77|18.91|16.77|18.74|16.62|0
1719996900000|2024-07-03 08:55:00|18.9|16.76|18.98|16.83|18.98|16.83|18.82|16.69|0
1719997200000|2024-07-03 09:00:00|18.97|16.82|18.95|16.81|18.98|16.83|18.93|16.79|0
1719997500000|2024-07-03 09:05:00|18.93|16.79|18.91|16.77|18.95|16.81|18.89|16.75|0
1719997800000|2024-07-03 09:10:00|18.93|16.79|18.99|16.84|19.02|16.86|18.91|16.77|0
1719998100000|2024-07-03 09:15:00|18.97|16.82|18.89|16.75|19.02|16.86|18.88|16.74|0
1719998400000|2024-07-03 09:20:00|18.88|16.74|18.88|16.74|18.96|16.81|18.88|16.74|0
1719998700000|2024-07-03 09:25:00|18.89|16.75|18.93|16.79|18.95|16.8|18.88|16.74|0
1719999000000|2024-07-03 09:30:00|18.92|16.78|18.94|16.8|19.03|16.88|18.92|16.78|0
1719999300000|2024-07-03 09:35:00|18.92|16.78|18.9|16.76|18.94|16.8|18.85|16.72|0
1719999600000|2024-07-03 09:40:00|18.88|16.74|18.87|16.74|18.92|16.78|18.85|16.72|0
1719999900000|2024-07-03 09:45:00|18.85|16.72|18.85|16.72|18.94|16.8|18.78|16.66|0
1720000200000|2024-07-03 09:50:00|18.84|16.71|18.94|16.79|18.96|16.81|18.83|16.7|0
1720000500000|2024-07-03 09:55:00|18.91|16.77|18.87|16.73|18.97|16.82|18.85|16.71|0
1720000800000|2024-07-03 10:00:00|18.89|16.75|18.89|16.75|18.96|16.81|18.87|16.73|0
1720001100000|2024-07-03 10:05:00|18.91|16.77|18.93|16.79|19|16.85|18.91|16.77|0
1720001400000|2024-07-03 10:10:00|18.91|16.77|18.91|16.77|19|16.85|18.89|16.75|0
1720001700000|2024-07-03 10:15:00|18.92|16.78|18.86|16.73|18.93|16.79|18.86|16.73|0
1720002000000|2024-07-03 10:20:00|18.88|16.75|18.84|16.71|18.95|16.81|18.84|16.71|0
1720002300000|2024-07-03 10:25:00|18.82|16.69|18.81|16.68|18.88|16.74|18.79|16.67|0
1720002600000|2024-07-03 10:30:00|18.79|16.67|18.81|16.68|18.86|16.72|18.77|16.65|0
1720002900000|2024-07-03 10:35:00|18.84|16.7|18.83|16.7|18.88|16.74|18.81|16.68|0
1720003200000|2024-07-03 10:40:00|18.81|16.68|18.81|16.68|18.83|16.7|18.77|16.64|0
1720003500000|2024-07-03 10:45:00|18.79|16.66|18.81|16.68|18.83|16.7|18.79|16.66|0
1720003800000|2024-07-03 10:50:00|18.79|16.66|18.83|16.7|18.85|16.72|18.76|16.64|0
1720004100000|2024-07-03 10:55:00|18.81|16.68|18.92|16.77|18.92|16.77|18.81|16.68|0
1720004400000|2024-07-03 11:00:00|18.89|16.75|18.8|16.67|18.94|16.79|18.77|16.65|0
1720004700000|2024-07-03 11:05:00|18.83|16.69|18.87|16.73|18.87|16.73|18.78|16.65|0
1720005000000|2024-07-03 11:10:00|18.85|16.71|18.98|16.83|18.98|16.83|18.85|16.71|0
1720005300000|2024-07-03 11:15:00|19|16.85|19|16.85|19.09|16.93|18.98|16.83|0
1720005600000|2024-07-03 11:20:00|18.98|16.83|18.98|16.83|19|16.85|18.95|16.81|0
1720005900000|2024-07-03 11:25:00|18.97|16.85|19.02|16.87|19.09|16.93|18.97|16.83|0
1720006200000|2024-07-03 11:30:00|19|16.85|19.04|16.88|19.11|16.94|18.97|16.83|0
1720006500000|2024-07-03 11:35:00|19.06|16.9|19.1|16.94|19.13|16.96|19.02|16.86|0
1720006800000|2024-07-03 11:40:00|19.08|16.92|19.06|16.9|19.12|16.95|19.01|16.86|0
1720007100000|2024-07-03 11:45:00|19.1|16.94|19.06|16.9|19.15|16.98|19.01|16.86|0
1720007400000|2024-07-03 11:50:00|19.07|16.91|19.14|16.98|19.18|17.01|19.06|16.9|0
1720007700000|2024-07-03 11:55:00|19.17|17|18.99|16.84|19.17|17|18.96|16.82|0
1720008000000|2024-07-03 12:00:00|19|16.85|19.01|16.86|19.1|16.94|18.92|16.78|0
1720008300000|2024-07-03 12:05:00|19|16.85|19.23|17.05|19.25|17.07|18.96|16.82|0
1720008600000|2024-07-03 12:10:00|19.24|17.06|19.3|17.11|19.39|17.19|19.21|17.03|0
1720008900000|2024-07-03 12:15:00|19.27|17.09|19.39|17.19|19.45|17.25|19.18|17.01|0
1720009200000|2024-07-03 12:20:00|19.43|17.23|19.41|17.21|19.5|17.3|19.34|17.15|0
1720009500000|2024-07-03 12:25:00|19.36|17.17|19.47|17.27|19.6|17.4|19.34|17.15|0
1720009800000|2024-07-03 12:30:00|19.49|17.29|19.14|16.98|19.7|17.5|19.11|16.95|0
1720010100000|2024-07-03 12:35:00|19.16|16.99|19.22|17.05|19.31|17.13|19.11|16.95|0
1720010400000|2024-07-03 12:40:00|19.2|17.03|19.2|17.02|19.29|17.11|19.15|16.98|0
1720010700000|2024-07-03 12:45:00|19.22|17.04|19.26|17.08|19.29|17.1|19.01|16.85|0
1720011000000|2024-07-03 12:50:00|19.24|17.06|19.13|16.96|19.24|17.06|19.1|16.94|0
1720011300000|2024-07-03 12:55:00|19.15|16.98|19.19|17.02|19.19|17.02|19.14|16.97|0
1720011600000|2024-07-03 13:00:00|19.17|17|19.15|16.98|19.24|17.06|19.12|16.96|0
1720011900000|2024-07-03 13:05:00|19.16|16.99|19.14|16.98|19.2|17.03|19.12|16.96|0
1720012200000|2024-07-03 13:10:00|19.17|17|19.17|17|19.17|17|19.14|16.98|0
1720012500000|2024-07-03 13:15:00|19.14|16.98|18.98|16.83|19.14|16.98|18.96|16.81|0
1720012800000|2024-07-03 13:20:00|19.01|16.85|19.09|16.93|19.19|17.01|18.96|16.81|0
1720013100000|2024-07-03 13:25:00|19.07|16.91|18.93|16.79|19.09|16.93|18.87|16.73|0
1720013400000|2024-07-03 13:30:00|18.91|16.77|18.89|16.75|19.13|16.96|18.58|16.48|0
1720013700000|2024-07-03 13:35:00|18.9|16.76|18.95|16.8|19.13|16.96|18.81|16.68|0
1720014000000|2024-07-03 13:40:00|18.99|16.84|18.91|16.77|19.17|17|18.91|16.77|0
1720014300000|2024-07-03 13:45:00|18.99|16.84|18.78|16.65|19.01|16.86|18.72|16.6|0
1720014600000|2024-07-03 13:50:00|18.79|16.66|18.91|16.77|18.96|16.82|18.77|16.64|0
1720014900000|2024-07-03 13:55:00|18.92|16.78|18.66|16.55|18.96|16.82|18.59|16.48|0
1720015200000|2024-07-03 14:00:00|18.64|16.53|18.61|16.5|19.19|17.01|18.33|16.25|0
1720015500000|2024-07-03 14:05:00|18.63|16.52|18.58|16.48|18.74|16.62|18.41|16.33|0
1720015800000|2024-07-03 14:10:00|18.61|16.5|18.42|16.33|18.76|16.64|18.36|16.29|0
1720016100000|2024-07-03 14:15:00|18.43|16.34|18.58|16.48|18.61|16.51|18.32|16.25|0
1720016400000|2024-07-03 14:20:00|18.6|16.5|18.71|16.59|18.73|16.61|18.47|16.38|0
1720016700000|2024-07-03 14:25:00|18.73|16.61|18.98|16.83|19.07|16.91|18.71|16.59|0
1720017000000|2024-07-03 14:30:00|18.95|16.81|18.73|16.61|19.04|16.89|18.64|16.53|0
1720017300000|2024-07-03 14:35:00|18.75|16.63|18.75|16.63|18.91|16.77|18.57|16.47|0
1720017600000|2024-07-03 14:40:00|18.77|16.65|18.57|16.47|18.82|16.69|18.53|16.43|0
1720017900000|2024-07-03 14:45:00|18.59|16.49|18.4|16.31|18.62|16.51|18.38|16.29|0
1720018200000|2024-07-03 14:50:00|18.37|16.29|18.97|16.82|19.01|16.86|18.37|16.29|0
1720018500000|2024-07-03 14:55:00|18.95|16.8|18.83|16.7|18.97|16.82|18.78|16.65|0
1720018800000|2024-07-03 15:00:00|18.86|16.72|18.92|16.78|19.1|16.94|18.83|16.7|0
1720019100000|2024-07-03 15:05:00|18.97|16.82|18.74|16.62|18.97|16.82|18.68|16.56|0
1720019400000|2024-07-03 15:10:00|18.72|16.6|18.54|16.45|18.81|16.68|18.54|16.45|0
1720019700000|2024-07-03 15:15:00|18.52|16.43|18.43|16.35|18.59|16.48|18.41|16.33|0
1720020000000|2024-07-03 15:20:00|18.46|16.37|18.48|16.38|18.54|16.44|18.26|16.19|0
1720020300000|2024-07-03 15:25:00|18.52|16.42|19.22|17.04|19.22|17.04|18.5|16.4|0
1720020600000|2024-07-03 15:30:00|19.2|17.02|19.24|17.06|19.33|17.14|19.17|17|0
1720020900000|2024-07-03 15:35:00|19.22|17.04|19.17|17|19.22|17.04|19.1|16.94|0
1720021200000|2024-07-03 15:40:00|19.19|17.02|19.12|16.96|19.26|17.08|19.06|16.9|0
1720021500000|2024-07-03 15:45:00|19.15|16.98|19.19|17.02|19.24|17.06|19.12|16.96|0
1720021800000|2024-07-03 15:50:00|19.17|17|19.03|16.88|19.19|17.02|19.01|16.86|0
1720022100000|2024-07-03 15:55:00|19.02|16.87|18.9|16.76|19.03|16.88|18.88|16.74|0
1720022400000|2024-07-03 16:00:00|18.92|16.78|18.77|16.64|18.94|16.8|18.74|16.62|0
1720022700000|2024-07-03 16:05:00|18.79|16.66|18.7|16.58|18.85|16.72|18.66|16.54|0
1720023000000|2024-07-03 16:10:00|18.72|16.6|18.19|16.13|18.88|16.74|18.15|16.1|0
1720023300000|2024-07-03 16:15:00|18.21|16.15|17.96|15.93|18.21|16.15|17.92|15.89|0
1720023600000|2024-07-03 16:20:00|17.94|15.91|18.02|15.98|18.08|16.04|17.87|15.85|0
1720023900000|2024-07-03 16:25:00|18|15.96|17.91|15.88|18.04|16|17.91|15.88|0
1720024200000|2024-07-03 16:30:00|17.93|15.9|18.19|16.13|18.25|16.18|17.93|15.9|0
1720024500000|2024-07-03 16:35:00|18.17|16.11|18.02|15.98|18.21|16.15|17.95|15.92|0
1720024800000|2024-07-03 16:40:00|17.99|15.96|18.23|16.16|18.25|16.18|17.99|15.96|0
1720025100000|2024-07-03 16:45:00|18.24|16.17|18.22|16.16|18.4|16.31|18.12|16.07|0
1720025400000|2024-07-03 16:50:00|18.31|16.24|17.65|15.66|18.31|16.24|17.61|15.62|0
1720025700000|2024-07-03 16:55:00|17.63|15.64|17.84|15.82|17.86|15.84|17.34|15.38|0
1720026000000|2024-07-03 17:00:00|17.74|15.73|17.9|15.88|18.13|16.07|17.74|15.73|0
1720026300000|2024-07-03 17:05:00|17.89|15.87|17.98|15.94|18.02|15.98|17.87|15.85|0
1720026600000|2024-07-03 17:10:00|17.95|15.92|18.01|15.97|18.08|16.03|17.91|15.88|0
1720026900000|2024-07-03 17:15:00|17.98|15.95|18.03|15.98|18.03|15.99|17.91|15.88|0
1720027200000|2024-07-03 17:20:00|18.04|15.99|18.02|15.98|18.06|16.01|18.01|15.97|0
1720027500000|2024-07-03 17:25:00|18.04|16|18.07|16.03|18.1|16.05|18.04|15.99|0
1720027800000|2024-07-03 17:30:00|18.08|16.04|18.08|16.04|18.11|16.06|18.07|16.02|0
1720028100000|2024-07-03 17:35:00|18.1|16.03|18.1|16.05|18.11|16.06|18.07|16.03|0
1720028400000|2024-07-03 17:40:00|18.09|16.04|18.11|16.06|18.11|16.06|18.07|16.02|0
1720028700000|2024-07-03 17:45:00|18.1|16.05|18.1|16.05|18.1|16.05|18.06|16.02|0
1720029000000|2024-07-03 17:50:00|18.09|16.04|18.11|16.06|18.13|16.08|18.05|16.01|0
1720029300000|2024-07-03 17:55:00|18.07|16.03|18.1|16.05|18.11|16.06|18.07|16.03|0
1720029600000|2024-07-03 18:00:00|18.19|16.13|18.05|16.01|18.19|16.13|18.04|16|0
1720029900000|2024-07-03 18:05:00|18.06|16|18.04|15.99|18.07|16.03|18.03|15.99|0
1720030200000|2024-07-03 18:10:00|18.05|16|18.12|16.07|18.12|16.07|18.03|15.99|0
1720030500000|2024-07-03 18:15:00|18.1|16.05|18.03|15.99|18.11|16.06|18.03|15.99|0
1720030800000|2024-07-03 18:20:00|18.06|16.01|18.03|15.99|18.06|16.01|18.03|15.99|0
1720031100000|2024-07-03 18:25:00|18.02|15.98|18|15.97|18.02|15.98|18|15.96|0
1720031400000|2024-07-03 18:30:00|17.99|15.96|18.01|15.97|18.01|15.97|17.96|15.93|0
1720031700000|2024-07-03 18:35:00|17.96|15.93|17.99|15.95|18.02|15.98|17.96|15.93|0
1720032000000|2024-07-03 18:40:00|18|15.96|18|15.96|18|15.96|17.95|15.91|0
1720032300000|2024-07-03 18:45:00|18.01|15.97|18.01|15.97|18.03|15.99|17.97|15.94|0
1720032600000|2024-07-03 18:50:00|18.02|15.98|18.01|15.97|18.02|15.98|18.01|15.97|0
1720032900000|2024-07-03 18:55:00|18|15.96|17.99|15.96|18.01|15.97|17.99|15.95|0
1720033200000|2024-07-03 19:00:00|17.98|15.95|17.99|15.95|17.99|15.95|17.94|15.91|0
1720033500000|2024-07-03 19:05:00|18.04|15.99|18.02|15.98|18.06|16.01|18.01|15.97|0
1720033800000|2024-07-03 19:10:00|18.01|15.97|18|15.96|18.01|15.97|17.99|15.96|0
1720034100000|2024-07-03 19:15:00|17.99|15.95|18.01|15.97|18.01|15.97|17.97|15.93|0
1720034400000|2024-07-03 19:20:00|18.02|15.98|17.98|15.94|18.03|15.99|17.95|15.92|0
1720034700000|2024-07-03 19:25:00|17.99|15.95|17.98|15.95|18.01|15.97|17.95|15.92|0
1720035000000|2024-07-03 19:30:00|17.99|15.98|17.97|15.93|18.03|15.99|17.97|15.93|0
1720035300000|2024-07-03 19:35:00|17.99|15.94|17.97|15.93|18.02|15.98|17.96|15.93|0
1720035600000|2024-07-03 19:40:00|17.98|15.94|17.97|15.93|18.01|15.98|17.96|15.93|0
1720035900000|2024-07-03 19:45:00|18.01|15.97|17.96|15.93|18.01|15.97|17.96|15.93|0
1720036200000|2024-07-03 19:50:00|17.97|15.94|17.96|15.93|17.98|15.94|17.96|15.93|0
1720036500000|2024-07-03 19:55:00|17.97|15.92|18.01|15.97|18.03|15.98|17.95|15.92|0
1720131000000|2024-07-04 22:10:00|17.94|15.91|17.94|15.91|17.98|15.95|17.92|15.89|0
1720131300000|2024-07-04 22:15:00|17.92|15.89|17.94|15.91|17.98|15.94|17.9|15.87|0
1720131600000|2024-07-04 22:20:00|17.96|15.93|17.98|15.94|17.98|15.94|17.92|15.89|0
1720131900000|2024-07-04 22:25:00|17.97|15.93|17.98|15.94|18|15.96|17.96|15.92|0
1720132200000|2024-07-04 22:30:00|17.95|15.92|17.93|15.9|17.95|15.92|17.91|15.88|0
1720132500000|2024-07-04 22:35:00|17.91|15.88|17.95|15.92|17.97|15.94|17.91|15.88|0
1720132800000|2024-07-04 22:40:00|17.94|15.91|17.97|15.94|17.97|15.94|17.93|15.9|0
1720133100000|2024-07-04 22:45:00|17.96|15.93|17.94|15.91|17.97|15.94|17.94|15.91|0
1720133400000|2024-07-04 22:50:00|17.93|15.9|17.95|15.92|17.95|15.92|17.93|15.9|0
1720133700000|2024-07-04 22:55:00|17.96|15.93|17.97|15.93|17.99|15.95|17.95|15.91|0
1720134000000|2024-07-04 23:00:00|17.96|15.92|17.92|15.89|17.96|15.92|17.92|15.89|0
1720134300000|2024-07-04 23:05:00|17.9|15.87|17.9|15.87|17.9|15.87|17.88|15.86|0
1720134600000|2024-07-04 23:10:00|17.91|15.88|17.9|15.87|17.92|15.89|17.9|15.87|0
1720134900000|2024-07-04 23:15:00|17.92|15.89|17.85|15.83|17.92|15.89|17.85|15.83|0
1720135200000|2024-07-04 23:20:00|17.83|15.81|17.86|15.84|17.87|15.85|17.81|15.8|0
1720135500000|2024-07-04 23:25:00|17.85|15.83|17.81|15.79|17.87|15.85|17.79|15.78|0
1720135800000|2024-07-04 23:30:00|17.82|15.8|17.79|15.77|17.84|15.82|17.79|15.77|0
1720136100000|2024-07-04 23:35:00|17.77|15.75|17.83|15.81|17.85|15.83|17.77|15.75|0
1720136400000|2024-07-04 23:40:00|17.85|15.83|17.85|15.83|17.86|15.84|17.85|15.83|0
1720136700000|2024-07-04 23:45:00|17.87|15.85|17.85|15.83|17.87|15.85|17.83|15.81|0
1720137000000|2024-07-04 23:50:00|17.84|15.82|17.84|15.82|17.84|15.82|17.82|15.81|0
1720137300000|2024-07-04 23:55:00|17.85|15.83|17.91|15.88|17.91|15.88|17.85|15.83|0
1720137600000|2024-07-05 00:00:00|17.86|15.84|17.8|15.78|17.88|15.86|17.76|15.75|0
1720137900000|2024-07-05 00:05:00|17.82|15.8|17.76|15.75|17.82|15.8|17.76|15.75|0
1720138200000|2024-07-05 00:10:00|17.77|15.76|17.79|15.77|17.8|15.78|17.77|15.76|0
1720138500000|2024-07-05 00:15:00|17.77|15.76|17.76|15.75|17.79|15.78|17.69|15.69|0
1720138800000|2024-07-05 00:20:00|17.75|15.74|17.75|15.74|17.79|15.78|17.72|15.71|0
1720139100000|2024-07-05 00:25:00|17.77|15.76|17.73|15.72|17.79|15.78|17.73|15.72|0
1720139400000|2024-07-05 00:30:00|17.72|15.71|17.73|15.72|17.73|15.72|17.69|15.68|0
1720139700000|2024-07-05 00:35:00|17.72|15.71|17.68|15.68|17.72|15.71|17.68|15.68|0
1720140000000|2024-07-05 00:40:00|17.67|15.67|17.54|15.55|17.67|15.67|17.52|15.53|0
1720140300000|2024-07-05 00:45:00|17.52|15.53|17.53|15.55|17.58|15.59|17.47|15.5|0
1720140600000|2024-07-05 00:50:00|17.56|15.57|17.55|15.57|17.58|15.59|17.55|15.57|0
1720140900000|2024-07-05 00:55:00|17.57|15.58|17.61|15.62|17.68|15.68|17.57|15.58|0
1720141200000|2024-07-05 01:00:00|17.59|15.6|17.63|15.64|17.68|15.67|17.59|15.6|0
1720141500000|2024-07-05 01:05:00|17.64|15.65|17.55|15.56|17.65|15.66|17.55|15.56|0
1720141800000|2024-07-05 01:10:00|17.56|15.57|17.55|15.56|17.58|15.59|17.55|15.56|0
1720142100000|2024-07-05 01:15:00|17.57|15.58|17.59|15.6|17.59|15.6|17.55|15.56|0
1720142400000|2024-07-05 01:20:00|17.58|15.59|17.61|15.61|17.63|15.63|17.57|15.58|0
1720142700000|2024-07-05 01:25:00|17.63|15.63|17.63|15.63|17.63|15.63|17.61|15.61|0
1720143000000|2024-07-05 01:30:00|17.6|15.61|17.6|15.61|17.6|15.61|17.54|15.56|0
1720143300000|2024-07-05 01:35:00|17.59|15.6|17.62|15.63|17.67|15.67|17.59|15.6|0
1720143600000|2024-07-05 01:40:00|17.6|15.61|17.64|15.64|17.64|15.65|17.6|15.61|0
1720143900000|2024-07-05 01:45:00|17.62|15.63|17.6|15.61|17.64|15.64|17.6|15.61|0
1720144200000|2024-07-05 01:50:00|17.62|15.62|17.6|15.6|17.64|15.64|17.6|15.6|0
1720144500000|2024-07-05 01:55:00|17.62|15.62|17.6|15.6|17.62|15.62|17.58|15.59|0
1720144800000|2024-07-05 02:00:00|17.57|15.59|17.65|15.65|17.66|15.66|17.57|15.59|0
1720145100000|2024-07-05 02:05:00|17.66|15.66|17.61|15.62|17.67|15.67|17.58|15.59|0
1720145400000|2024-07-05 02:10:00|17.63|15.64|17.59|15.6|17.63|15.64|17.59|15.6|0
1720145700000|2024-07-05 02:15:00|17.57|15.58|17.59|15.6|17.59|15.6|17.55|15.56|0
1720146000000|2024-07-05 02:20:00|17.61|15.62|17.57|15.58|17.61|15.62|17.57|15.58|0
1720146300000|2024-07-05 02:25:00|17.55|15.56|17.5|15.52|17.57|15.58|17.5|15.52|0
1720146600000|2024-07-05 02:30:00|17.52|15.54|17.52|15.54|17.54|15.56|17.52|15.54|0
1720146900000|2024-07-05 02:35:00|17.54|15.56|17.56|15.57|17.58|15.59|17.54|15.56|0
1720147200000|2024-07-05 02:40:00|17.54|15.56|17.5|15.52|17.55|15.56|17.5|15.52|0
1720147500000|2024-07-05 02:45:00|17.52|15.54|17.54|15.55|17.56|15.57|17.52|15.54|0
1720147800000|2024-07-05 02:50:00|17.53|15.54|17.52|15.53|17.54|15.55|17.52|15.53|0
1720148100000|2024-07-05 02:55:00|17.51|15.51|17.51|15.53|17.51|15.53|17.49|15.51|0
1720148400000|2024-07-05 03:00:00|17.49|15.51|17.45|15.48|17.51|15.53|17.45|15.48|0
1720148700000|2024-07-05 03:05:00|17.47|15.47|17.49|15.51|17.49|15.51|17.45|15.47|0
1720149000000|2024-07-05 03:10:00|17.48|15.5|17.53|15.55|17.57|15.58|17.48|15.5|0
1720149300000|2024-07-05 03:15:00|17.51|15.53|17.49|15.51|17.52|15.54|17.47|15.49|0
1720149600000|2024-07-05 03:20:00|17.48|15.5|17.44|15.47|17.51|15.53|17.42|15.45|0
1720149900000|2024-07-05 03:25:00|17.47|15.49|17.44|15.47|17.47|15.49|17.44|15.47|0
1720150200000|2024-07-05 03:30:00|17.45|15.48|17.44|15.47|17.45|15.48|17.42|15.45|0
1720150500000|2024-07-05 03:35:00|17.43|15.46|17.42|15.45|17.44|15.47|17.4|15.43|0
1720150800000|2024-07-05 03:40:00|17.4|15.43|17.44|15.46|17.46|15.48|17.38|15.41|0
1720151100000|2024-07-05 03:45:00|17.43|15.45|17.44|15.46|17.46|15.48|17.4|15.43|0
1720151400000|2024-07-05 03:50:00|17.43|15.45|17.46|15.48|17.48|15.5|17.42|15.44|0
1720151700000|2024-07-05 03:55:00|17.45|15.47|17.41|15.44|17.46|15.48|17.39|15.42|0
1720152000000|2024-07-05 04:00:00|17.42|15.45|17.43|15.46|17.43|15.46|17.41|15.44|0
1720152300000|2024-07-05 04:05:00|17.42|15.45|17.43|15.46|17.43|15.46|17.41|15.44|0
1720152600000|2024-07-05 04:10:00|17.42|15.45|17.47|15.49|17.47|15.49|17.42|15.45|0
1720152900000|2024-07-05 04:15:00|17.46|15.48|17.43|15.45|17.47|15.49|17.41|15.44|0
1720153200000|2024-07-05 04:20:00|17.42|15.44|17.41|15.43|17.43|15.45|17.36|15.4|0
1720153500000|2024-07-05 04:25:00|17.4|15.45|17.39|15.42|17.42|15.45|17.39|15.42|0
1720153800000|2024-07-05 04:30:00|17.4|15.43|17.42|15.45|17.43|15.46|17.38|15.41|0
1720154100000|2024-07-05 04:35:00|17.41|15.44|17.4|15.43|17.42|15.45|17.39|15.42|0
1720154400000|2024-07-05 04:40:00|17.37|15.4|17.38|15.41|17.38|15.41|17.36|15.39|0
1720154700000|2024-07-05 04:45:00|17.36|15.39|17.38|15.41|17.4|15.43|17.36|15.39|0
1720155000000|2024-07-05 04:50:00|17.37|15.4|17.33|15.37|17.37|15.4|17.32|15.36|0
1720155300000|2024-07-05 04:55:00|17.29|15.34|17.35|15.39|17.35|15.39|17.27|15.32|0
1720155600000|2024-07-05 05:00:00|17.36|15.4|17.37|15.41|17.37|15.41|17.35|15.39|0
1720155900000|2024-07-05 05:05:00|17.35|15.39|17.37|15.4|17.4|15.43|17.35|15.39|0
1720156200000|2024-07-05 05:10:00|17.38|15.41|17.39|15.42|17.41|15.44|17.37|15.4|0
1720156500000|2024-07-05 05:15:00|17.41|15.44|17.39|15.42|17.41|15.44|17.39|15.42|0
1720156800000|2024-07-05 05:20:00|17.37|15.4|17.3|15.35|17.39|15.42|17.3|15.35|0
1720157100000|2024-07-05 05:25:00|17.28|15.33|17.3|15.34|17.3|15.34|17.25|15.3|0
1720157400000|2024-07-05 05:30:00|17.28|15.33|17.28|15.32|17.3|15.34|17.26|15.31|0
1720157700000|2024-07-05 05:35:00|17.3|15.34|17.32|15.36|17.34|15.38|17.3|15.34|0
1720158000000|2024-07-05 05:40:00|17.3|15.34|17.24|15.29|17.3|15.34|17.24|15.29|0
1720158300000|2024-07-05 05:45:00|17.21|15.26|17.19|15.25|17.24|15.28|17.18|15.23|0
1720158600000|2024-07-05 05:50:00|17.17|15.23|17.17|15.23|17.19|15.25|17.15|15.21|0
1720158900000|2024-07-05 05:55:00|17.15|15.21|17.17|15.23|17.17|15.23|17.13|15.19|0
1720159200000|2024-07-05 06:00:00|17.16|15.22|17.17|15.23|17.21|15.26|17.15|15.21|0
1720159500000|2024-07-05 06:05:00|17.15|15.21|17.13|15.19|17.18|15.23|17.11|15.17|0
1720159800000|2024-07-05 06:10:00|17.11|15.17|17.17|15.22|17.19|15.24|17.09|15.15|0
1720160100000|2024-07-05 06:15:00|17.15|15.2|17.08|15.15|17.17|15.22|17.06|15.13|0
1720160400000|2024-07-05 06:20:00|17.1|15.17|17.06|15.13|17.1|15.17|17.05|15.12|0
1720160700000|2024-07-05 06:25:00|17.03|15.1|17.08|15.15|17.08|15.15|17|15.08|0
1720161000000|2024-07-05 06:30:00|17.07|15.14|17.27|15.32|17.27|15.32|16.94|15.02|0
1720161300000|2024-07-05 06:35:00|17.25|15.3|17.27|15.32|17.27|15.32|17.21|15.26|0
1720161600000|2024-07-05 06:40:00|17.29|15.33|17.23|15.28|17.29|15.33|17.23|15.28|0
1720161900000|2024-07-05 06:45:00|17.25|15.3|17.29|15.33|17.29|15.33|17.23|15.28|0
1720162200000|2024-07-05 06:50:00|17.33|15.37|17.31|15.35|17.34|15.38|17.27|15.31|0
1720162500000|2024-07-05 06:55:00|17.33|15.37|17.31|15.35|17.35|15.38|17.31|15.35|0
1720162800000|2024-07-05 07:00:00|17.33|15.36|17.26|15.31|17.37|15.4|17.24|15.29|0
1720163100000|2024-07-05 07:05:00|17.28|15.33|17.24|15.29|17.37|15.4|17.22|15.27|0
1720163400000|2024-07-05 07:10:00|17.22|15.27|17.24|15.29|17.24|15.29|17.2|15.25|0
1720163700000|2024-07-05 07:15:00|17.22|15.27|17.3|15.34|17.34|15.38|17.22|15.27|0
1720164000000|2024-07-05 07:20:00|17.29|15.33|17.56|15.58|17.59|15.59|17.28|15.32|0
1720164300000|2024-07-05 07:25:00|17.54|15.56|17.5|15.52|17.59|15.59|17.5|15.52|0
1720164600000|2024-07-05 07:30:00|17.52|15.54|17.56|15.57|17.62|15.63|17.5|15.52|0
1720164900000|2024-07-05 07:35:00|17.55|15.56|17.56|15.57|17.62|15.63|17.52|15.54|0
1720165200000|2024-07-05 07:40:00|17.54|15.55|17.46|15.48|17.6|15.61|17.46|15.48|0
1720165500000|2024-07-05 07:45:00|17.47|15.49|17.45|15.48|17.47|15.49|17.38|15.42|0
1720165800000|2024-07-05 07:50:00|17.43|15.46|17.43|15.46|17.56|15.57|17.41|15.44|0
1720166100000|2024-07-05 07:55:00|17.44|15.47|17.45|15.47|17.51|15.53|17.43|15.46|0
1720166400000|2024-07-05 08:00:00|17.48|15.5|17.55|15.56|17.59|15.6|17.45|15.47|0
1720166700000|2024-07-05 08:05:00|17.53|15.55|17.44|15.46|17.57|15.58|17.43|15.45|0
1720167000000|2024-07-05 08:10:00|17.45|15.47|17.38|15.42|17.51|15.53|17.36|15.4|0
1720167300000|2024-07-05 08:15:00|17.36|15.4|17.45|15.48|17.53|15.54|17.36|15.4|0
1720167600000|2024-07-05 08:20:00|17.46|15.49|17.53|15.54|17.57|15.58|17.44|15.47|0
1720167900000|2024-07-05 08:25:00|17.54|15.55|17.56|15.58|17.61|15.61|17.48|15.5|0
1720168200000|2024-07-05 08:30:00|17.54|15.56|17.54|15.56|17.61|15.61|17.52|15.54|0
1720168500000|2024-07-05 08:35:00|17.52|15.54|17.71|15.7|17.71|15.7|17.51|15.53|0
1720168800000|2024-07-05 08:40:00|17.69|15.68|17.62|15.63|17.73|15.72|17.62|15.63|0
1720169100000|2024-07-05 08:45:00|17.64|15.65|17.79|15.77|17.79|15.77|17.62|15.63|0
1720169400000|2024-07-05 08:50:00|17.78|15.76|17.79|15.77|17.81|15.79|17.72|15.72|0
1720169700000|2024-07-05 08:55:00|17.76|15.75|17.74|15.73|17.79|15.77|17.72|15.72|0
1720170000000|2024-07-05 09:00:00|17.72|15.72|17.66|15.66|17.72|15.72|17.62|15.62|0
1720170300000|2024-07-05 09:05:00|17.64|15.64|17.66|15.66|17.72|15.71|17.64|15.64|0
1720170600000|2024-07-05 09:10:00|17.63|15.64|17.65|15.66|17.7|15.69|17.61|15.62|0
1720170900000|2024-07-05 09:15:00|17.64|15.65|17.87|15.85|17.88|15.86|17.63|15.64|0
1720171200000|2024-07-05 09:20:00|17.85|15.83|17.81|15.79|17.88|15.86|17.81|15.79|0
1720171500000|2024-07-05 09:25:00|17.79|15.77|17.85|15.83|17.89|15.87|17.79|15.77|0
1720171800000|2024-07-05 09:30:00|17.89|15.87|17.82|15.8|17.89|15.87|17.82|15.8|0
1720172100000|2024-07-05 09:35:00|17.81|15.79|17.83|15.81|17.85|15.83|17.72|15.72|0
1720172400000|2024-07-05 09:40:00|17.85|15.83|17.89|15.86|17.91|15.88|17.82|15.81|0
1720172700000|2024-07-05 09:45:00|17.91|15.88|17.91|15.88|17.97|15.94|17.88|15.86|0
1720173000000|2024-07-05 09:50:00|17.93|15.9|17.8|15.78|17.95|15.92|17.78|15.77|0
1720173300000|2024-07-05 09:55:00|17.83|15.81|17.86|15.84|17.86|15.84|17.78|15.77|0
1720173600000|2024-07-05 10:00:00|17.88|15.86|17.84|15.82|17.94|15.91|17.84|15.82|0
1720173900000|2024-07-05 10:05:00|17.85|15.83|17.86|15.84|17.92|15.89|17.8|15.78|0
1720174200000|2024-07-05 10:10:00|17.85|15.83|17.88|15.85|17.9|15.87|17.82|15.8|0
1720174500000|2024-07-05 10:15:00|17.89|15.86|17.88|15.85|17.94|15.91|17.79|15.78|0
1720174800000|2024-07-05 10:20:00|17.87|15.83|17.91|15.88|17.92|15.89|17.83|15.81|0
1720175100000|2024-07-05 10:25:00|17.92|15.89|17.87|15.85|17.92|15.89|17.86|15.84|0
1720175400000|2024-07-05 10:30:00|17.85|15.83|17.87|15.85|17.89|15.87|17.83|15.81|0
1720175700000|2024-07-05 10:35:00|17.85|15.83|17.81|15.79|17.85|15.83|17.7|15.7|0
1720176000000|2024-07-05 10:40:00|17.79|15.77|17.87|15.84|17.89|15.86|17.78|15.77|0
1720176300000|2024-07-05 10:45:00|17.85|15.83|17.91|15.88|17.95|15.92|17.85|15.83|0
1720176600000|2024-07-05 10:50:00|17.9|15.87|17.93|15.9|17.93|15.9|17.86|15.84|0
1720176900000|2024-07-05 10:55:00|17.91|15.88|17.93|15.9|17.97|15.93|17.91|15.88|0
1720177200000|2024-07-05 11:00:00|17.95|15.91|17.88|15.86|17.95|15.91|17.88|15.86|0
1720177500000|2024-07-05 11:05:00|17.87|15.85|17.87|15.85|17.92|15.89|17.84|15.82|0
1720177800000|2024-07-05 11:10:00|17.86|15.84|17.94|15.91|18.05|16|17.86|15.84|0
1720178100000|2024-07-05 11:15:00|17.95|15.92|17.92|15.89|17.96|15.93|17.86|15.84|0
1720178400000|2024-07-05 11:20:00|17.9|15.87|17.66|15.66|17.94|15.91|17.62|15.62|0
1720178700000|2024-07-05 11:25:00|17.65|15.65|17.55|15.56|17.65|15.65|17.55|15.56|0
1720179000000|2024-07-05 11:30:00|17.57|15.58|17.74|15.73|17.74|15.73|17.51|15.53|0
1720179300000|2024-07-05 11:35:00|17.76|15.75|17.76|15.75|17.86|15.84|17.67|15.67|0
1720179600000|2024-07-05 11:40:00|17.75|15.74|17.67|15.67|17.82|15.8|17.65|15.65|0
1720179900000|2024-07-05 11:45:00|17.65|15.65|17.63|15.63|17.67|15.67|17.63|15.63|0
1720180200000|2024-07-05 11:50:00|17.64|15.64|17.73|15.72|17.75|15.74|17.61|15.61|0
1720180500000|2024-07-05 11:55:00|17.75|15.74|17.75|15.74|17.79|15.78|17.71|15.7|0
1720180800000|2024-07-05 12:00:00|17.77|15.76|17.69|15.68|17.81|15.8|17.69|15.68|0
1720181100000|2024-07-05 12:05:00|17.71|15.7|17.66|15.66|17.71|15.7|17.62|15.63|0
1720181400000|2024-07-05 12:10:00|17.65|15.65|17.77|15.75|17.82|15.8|17.65|15.65|0
1720181700000|2024-07-05 12:15:00|17.75|15.74|17.76|15.75|17.87|15.85|17.75|15.74|0
1720182000000|2024-07-05 12:20:00|17.79|15.77|17.64|15.64|17.81|15.79|17.62|15.62|0
1720182300000|2024-07-05 12:25:00|17.65|15.65|17.54|15.56|17.66|15.66|17.44|15.47|0
1720182600000|2024-07-05 12:30:00|17.64|15.64|17.8|15.78|17.96|15.93|16.65|14.77|0
1720182900000|2024-07-05 12:35:00|17.76|15.75|17.97|15.93|18.14|16.09|17.67|15.67|0
1720183200000|2024-07-05 12:40:00|17.94|15.91|17.54|15.55|18.03|15.99|17.5|15.52|0
1720183500000|2024-07-05 12:45:00|17.52|15.53|17.85|15.83|17.93|15.9|17.5|15.52|0
1720183800000|2024-07-05 12:50:00|17.84|15.82|17.7|15.7|17.99|15.96|17.7|15.7|0
1720184100000|2024-07-05 12:55:00|17.68|15.68|17.89|15.86|17.89|15.86|17.68|15.68|0
1720184400000|2024-07-05 13:00:00|17.91|15.88|17.97|15.93|18.12|16.07|17.8|15.79|0
1720184700000|2024-07-05 13:05:00|17.99|15.95|17.97|15.93|18.05|16.01|17.9|15.88|0
1720185000000|2024-07-05 13:10:00|17.95|15.91|17.98|15.94|18.05|16.01|17.88|15.86|0
1720185300000|2024-07-05 13:15:00|17.99|15.95|17.99|15.95|18.05|16.01|17.88|15.86|0
1720185600000|2024-07-05 13:20:00|17.98|15.94|17.86|15.84|18.03|15.99|17.86|15.84|0
1720185900000|2024-07-05 13:25:00|17.89|15.86|17.79|15.78|17.98|15.95|17.79|15.78|0
1720186200000|2024-07-05 13:30:00|17.77|15.76|17.59|15.6|17.94|15.91|17.55|15.57|0
1720186500000|2024-07-05 13:35:00|17.57|15.58|17.37|15.4|17.67|15.67|17.36|15.39|0
1720186800000|2024-07-05 13:40:00|17.34|15.38|17.34|15.37|17.46|15.48|17.24|15.28|0
1720187100000|2024-07-05 13:45:00|17.38|15.41|17.77|15.76|18.04|16|17.38|15.41|0
1720187400000|2024-07-05 13:50:00|17.73|15.72|17.39|15.43|17.76|15.75|17.27|15.32|0
1720187700000|2024-07-05 13:55:00|17.37|15.41|17.11|15.17|17.39|15.43|17.11|15.17|0
1720188000000|2024-07-05 14:00:00|17.09|15.15|17.13|15.19|17.29|15.33|16.87|14.96|0
1720188300000|2024-07-05 14:05:00|17.17|15.22|17.89|15.86|18.04|15.99|17.07|15.13|0
1720188600000|2024-07-05 14:10:00|17.93|15.9|17.7|15.69|18.25|16.18|17.62|15.62|0
1720188900000|2024-07-05 14:15:00|17.72|15.71|17.45|15.47|17.8|15.79|17.43|15.46|0
1720189200000|2024-07-05 14:20:00|17.47|15.49|17.43|15.45|17.67|15.67|17.35|15.38|0
1720189500000|2024-07-05 14:25:00|17.45|15.47|17.45|15.47|17.59|15.6|17.34|15.38|0
1720189800000|2024-07-05 14:30:00|17.42|15.45|17.28|15.32|17.59|15.6|17.16|15.22|0
1720190100000|2024-07-05 14:35:00|17.34|15.38|17.26|15.3|17.65|15.65|17.26|15.3|0
1720190400000|2024-07-05 14:40:00|17.3|15.34|17.29|15.33|17.6|15.6|17.26|15.3|0
1720190700000|2024-07-05 14:45:00|17.27|15.31|17.29|15.33|17.39|15.42|17.06|15.13|0
1720191000000|2024-07-05 14:50:00|17.31|15.35|17.28|15.32|17.45|15.47|17.16|15.22|0
1720191300000|2024-07-05 14:55:00|17.31|15.33|17.45|15.47|17.47|15.49|17.28|15.33|0
1720191600000|2024-07-05 15:00:00|17.41|15.44|17.4|15.43|17.65|15.65|17.34|15.38|0
1720191900000|2024-07-05 15:05:00|17.38|15.42|17.1|15.16|17.42|15.45|17.02|15.09|0
1720192200000|2024-07-05 15:10:00|17.08|15.14|16.9|14.98|17.1|15.16|16.82|14.91|0
1720192500000|2024-07-05 15:15:00|16.88|14.97|16.93|15.02|17.04|15.11|16.82|14.91|0
1720192800000|2024-07-05 15:20:00|16.95|15.04|16.95|15.03|17.15|15.21|16.91|15|0
1720193100000|2024-07-05 15:25:00|17.01|15.09|16.99|15.07|17.09|15.16|16.91|15|0
1720193400000|2024-07-05 15:30:00|16.97|15.05|16.81|14.91|16.99|15.07|16.79|14.89|0
1720193700000|2024-07-05 15:35:00|16.79|14.89|16.81|14.91|16.85|14.94|16.73|14.84|0
1720194000000|2024-07-05 15:40:00|16.79|14.89|16.55|14.68|16.8|14.9|16.55|14.68|0
1720194300000|2024-07-05 15:45:00|16.53|14.66|16.43|14.57|16.59|14.71|16.38|14.52|0
1720194600000|2024-07-05 15:50:00|16.41|14.56|16.47|14.61|16.57|14.69|16.33|14.48|0
1720194900000|2024-07-05 15:55:00|16.49|14.62|16.45|14.59|16.51|14.64|16.39|14.54|0
1720195200000|2024-07-05 16:00:00|16.43|14.57|16.64|14.76|16.64|14.76|16.43|14.57|0
1720195500000|2024-07-05 16:05:00|16.62|14.74|16.62|14.74|16.72|14.83|16.6|14.72|0
1720195800000|2024-07-05 16:10:00|16.64|14.76|16.35|14.5|16.64|14.76|16.35|14.5|0
1720196100000|2024-07-05 16:15:00|16.37|14.51|16.44|14.58|16.52|14.65|16.33|14.48|0
1720196400000|2024-07-05 16:20:00|16.42|14.56|16.34|14.49|16.42|14.56|16.29|14.44|0
1720196700000|2024-07-05 16:25:00|16.36|14.51|16.59|14.71|17.23|15.28|16.33|14.48|0
1720197000000|2024-07-05 16:30:00|16.61|14.73|16.76|14.86|16.81|14.9|16.61|14.73|0
1720197300000|2024-07-05 16:35:00|16.77|14.87|16.75|14.85|16.88|14.97|16.74|14.84|0
1720197600000|2024-07-05 16:40:00|16.73|14.83|16.9|14.99|16.9|14.99|16.67|14.78|0
1720197900000|2024-07-05 16:45:00|16.92|15.01|16.84|14.93|17|15.08|16.78|14.88|0
1720198200000|2024-07-05 16:50:00|16.86|14.95|16.66|14.78|16.86|14.95|16.62|14.74|0
1720198500000|2024-07-05 16:55:00|16.64|14.76|16.66|14.77|16.78|14.88|16.62|14.74|0
1720198800000|2024-07-05 17:00:00|16.68|14.79|16.64|14.76|16.74|14.84|16.62|14.74|0
1720199100000|2024-07-05 17:05:00|16.62|14.74|16.66|14.77|16.82|14.91|16.58|14.7|0
1720199400000|2024-07-05 17:10:00|16.64|14.75|16.66|14.77|16.7|14.81|16.6|14.72|0
1720199700000|2024-07-05 17:15:00|16.64|14.75|16.56|14.68|16.67|14.79|16.56|14.68|0
1720200000000|2024-07-05 17:20:00|16.58|14.7|16.4|14.54|16.58|14.7|16.34|14.49|0
1720200300000|2024-07-05 17:25:00|16.38|14.53|16.38|14.52|16.44|14.58|16.28|14.44|0
1720200600000|2024-07-05 17:30:00|16.37|14.51|16.24|14.4|16.38|14.52|16.2|14.37|0
1720200900000|2024-07-05 17:35:00|16.22|14.39|16.07|14.25|16.23|14.39|16.05|14.23|0
1720201200000|2024-07-05 17:40:00|16.05|14.23|15.99|14.18|16.18|14.35|15.92|14.11|0
1720201500000|2024-07-05 17:45:00|16.01|14.2|15.95|14.15|16.01|14.2|15.91|14.11|0
1720201800000|2024-07-05 17:50:00|15.98|14.17|15.91|14.11|16.01|14.2|15.88|14.08|0
1720202100000|2024-07-05 17:55:00|15.93|14.13|16.04|14.23|16.06|14.24|15.87|14.08|0
1720202400000|2024-07-05 18:00:00|16.02|14.21|16.29|14.45|16.31|14.46|15.97|14.16|0
1720202700000|2024-07-05 18:05:00|16.31|14.46|16.21|14.38|16.31|14.46|16.08|14.26|0
1720203000000|2024-07-05 18:10:00|16.25|14.41|16.08|14.26|16.25|14.41|16.02|14.21|0
1720203300000|2024-07-05 18:15:00|16.06|14.24|16.02|14.21|16.1|14.28|15.96|14.16|0
1720203600000|2024-07-05 18:20:00|16|14.19|16.19|14.36|16.21|14.37|15.96|14.15|0
1720203900000|2024-07-05 18:25:00|16.21|14.37|16.24|14.41|16.24|14.41|16.07|14.25|0
1720204200000|2024-07-05 18:30:00|16.26|14.42|16.15|14.32|16.36|14.51|16.13|14.3|0
1720204500000|2024-07-05 18:35:00|16.13|14.3|16.22|14.39|16.25|14.41|16.09|14.27|0
1720204800000|2024-07-05 18:40:00|16.2|14.37|16.17|14.34|16.28|14.44|16.16|14.33|0
1720205100000|2024-07-05 18:45:00|16.16|14.33|15.99|14.18|16.18|14.35|15.97|14.16|0
1720205400000|2024-07-05 18:50:00|15.97|14.16|16.05|14.23|16.05|14.23|15.95|14.15|0
1720205700000|2024-07-05 18:55:00|16.07|14.25|15.99|14.18|16.07|14.25|15.93|14.13|0
1720206000000|2024-07-05 19:00:00|16.03|14.21|15.89|14.09|16.03|14.21|15.89|14.09|0
1720206300000|2024-07-05 19:05:00|15.91|14.11|15.91|14.11|15.97|14.16|15.87|14.08|0
1720206600000|2024-07-05 19:10:00|15.89|14.09|15.93|14.12|15.97|14.16|15.89|14.09|0
1720206900000|2024-07-05 19:15:00|15.95|14.14|15.98|14.17|16.06|14.24|15.91|14.11|0
1720207200000|2024-07-05 19:20:00|16|14.19|15.89|14.09|16.02|14.21|15.89|14.09|0
1720207500000|2024-07-05 19:25:00|15.9|14.1|15.96|14.15|15.97|14.16|15.79|14|0
1720207800000|2024-07-05 19:30:00|15.98|14.17|15.88|14.08|16.03|14.22|15.87|14.08|0
1720208100000|2024-07-05 19:35:00|15.9|14.1|15.79|14|15.9|14.1|15.77|13.98|0
1720208400000|2024-07-05 19:40:00|15.77|13.98|16.18|14.34|16.36|14.51|15.71|13.93|0
1720208700000|2024-07-05 19:45:00|16.17|14.32|16.25|14.41|16.28|14.44|16.13|14.3|0
1720209000000|2024-07-05 19:50:00|16.3|14.45|16.05|14.23|16.3|14.45|15.99|14.18|0
1720209300000|2024-07-05 19:55:00|16.09|14.27|16.26|14.42|16.39|14.54|15.97|14.17|0
1720209600000|2024-07-05 20:00:00|16.2|14.37|16.54|14.67|16.56|14.69|16.2|14.37|0
1720209900000|2024-07-05 20:05:00|16.52|14.65|16.54|14.67|16.56|14.69|16.46|14.6|0
1720210200000|2024-07-05 20:10:00|16.56|14.69|16.46|14.6|16.58|14.7|16.45|14.59|0
1720398600000|2024-07-08 00:30:00|16.72|14.83|16.74|14.84|16.76|14.86|16.68|14.79|0
1720398900000|2024-07-08 00:35:00|16.72|14.83|16.74|14.84|16.76|14.86|16.72|14.83|0
1720399200000|2024-07-08 00:40:00|16.72|14.82|16.72|14.82|16.83|14.92|16.72|14.82|0
1720399500000|2024-07-08 00:45:00|16.73|14.83|16.73|14.84|16.75|14.86|16.7|14.81|0
1720399800000|2024-07-08 00:50:00|16.71|14.82|16.71|14.82|16.73|14.84|16.69|14.8|0
1720400100000|2024-07-08 00:55:00|16.73|14.84|16.76|14.86|16.79|14.89|16.73|14.84|0
1720400400000|2024-07-08 01:00:00|16.77|14.87|16.83|14.92|16.85|14.94|16.71|14.82|0
1720400700000|2024-07-08 01:05:00|16.85|14.94|16.79|14.89|16.87|14.96|16.77|14.87|0
1720401000000|2024-07-08 01:10:00|16.78|14.88|16.77|14.87|16.81|14.9|16.76|14.86|0
1720401300000|2024-07-08 01:15:00|16.75|14.85|16.7|14.81|16.76|14.87|16.7|14.81|0
1720401600000|2024-07-08 01:20:00|16.69|14.8|16.74|14.85|16.76|14.87|16.67|14.78|0
1720401900000|2024-07-08 01:25:00|16.73|14.84|16.58|14.71|16.74|14.85|16.58|14.71|0
1720402200000|2024-07-08 01:30:00|16.57|14.7|16.58|14.71|16.64|14.76|16.56|14.69|0
1720402500000|2024-07-08 01:35:00|16.57|14.7|16.6|14.72|16.6|14.72|16.56|14.69|0
1720402800000|2024-07-08 01:40:00|16.62|14.74|16.58|14.7|16.62|14.74|16.56|14.69|0
1720403100000|2024-07-08 01:45:00|16.56|14.68|16.58|14.7|16.58|14.7|16.56|14.68|0
1720403400000|2024-07-08 01:50:00|16.59|14.71|16.62|14.73|16.64|14.75|16.58|14.7|0
1720403700000|2024-07-08 01:55:00|16.61|14.75|16.63|14.75|16.66|14.78|16.61|14.73|0
1720404000000|2024-07-08 02:00:00|16.65|14.77|16.63|14.75|16.65|14.77|16.63|14.75|0
1720404300000|2024-07-08 02:05:00|16.65|14.77|16.65|14.76|16.69|14.8|16.65|14.76|0
1720404600000|2024-07-08 02:10:00|16.63|14.75|16.63|14.75|16.65|14.76|16.61|14.73|0
1720404900000|2024-07-08 02:15:00|16.61|14.73|16.55|14.68|16.63|14.75|16.53|14.66|0
1720405200000|2024-07-08 02:20:00|16.54|14.67|16.55|14.67|16.55|14.67|16.51|14.64|0
1720405500000|2024-07-08 02:25:00|16.57|14.69|16.55|14.67|16.59|14.71|16.53|14.66|0
1720405800000|2024-07-08 02:30:00|16.53|14.66|16.54|14.67|16.58|14.71|16.53|14.66|0
1720406100000|2024-07-08 02:35:00|16.55|14.68|16.56|14.69|16.58|14.71|16.54|14.67|0
1720406400000|2024-07-08 02:40:00|16.58|14.7|16.54|14.67|16.6|14.72|16.54|14.67|0
1720406700000|2024-07-08 02:45:00|16.52|14.65|16.52|14.65|16.54|14.67|16.52|14.65|0
1720407000000|2024-07-08 02:50:00|16.53|14.66|16.56|14.68|16.56|14.68|16.52|14.65|0
1720407300000|2024-07-08 02:55:00|16.58|14.7|16.56|14.68|16.58|14.7|16.55|14.67|0
1720407600000|2024-07-08 03:00:00|16.54|14.66|16.52|14.65|16.56|14.68|16.52|14.65|0
1720407900000|2024-07-08 03:05:00|16.51|14.64|16.55|14.68|16.57|14.7|16.5|14.63|0
1720408200000|2024-07-08 03:10:00|16.53|14.66|16.59|14.71|16.63|14.75|16.53|14.66|0
1720408500000|2024-07-08 03:15:00|16.57|14.69|16.51|14.64|16.57|14.69|16.49|14.62|0
1720408800000|2024-07-08 03:20:00|16.49|14.62|16.51|14.64|16.53|14.66|16.49|14.62|0
1720409100000|2024-07-08 03:25:00|16.53|14.66|16.57|14.69|16.59|14.71|16.53|14.66|0
1720409400000|2024-07-08 03:30:00|16.55|14.67|16.53|14.65|16.57|14.69|16.53|14.65|0
1720409700000|2024-07-08 03:35:00|16.52|14.67|16.52|14.65|16.56|14.69|16.52|14.65|0
1720410000000|2024-07-08 03:40:00|16.51|14.64|16.52|14.65|16.52|14.65|16.5|14.63|0
1720410300000|2024-07-08 03:45:00|16.54|14.67|16.49|14.62|16.54|14.67|16.48|14.62|0
1720410600000|2024-07-08 03:50:00|16.5|14.63|16.55|14.67|16.58|14.7|16.5|14.63|0
1720410900000|2024-07-08 03:55:00|16.56|14.68|16.56|14.68|16.56|14.68|16.53|14.66|0
1720411200000|2024-07-08 04:00:00|16.57|14.7|16.59|14.71|16.61|14.73|16.57|14.7|0
1720411500000|2024-07-08 04:05:00|16.57|14.7|16.57|14.7|16.57|14.7|16.57|14.7|0
1720411800000|2024-07-08 04:10:00|16.59|14.71|16.59|14.71|16.61|14.73|16.57|14.69|0
1720412100000|2024-07-08 04:15:00|16.57|14.69|16.57|14.69|16.57|14.69|16.55|14.68|0
1720412400000|2024-07-08 04:20:00|16.59|14.71|16.57|14.69|16.59|14.71|16.57|14.69|0
1720412700000|2024-07-08 04:25:00|16.59|14.71|16.59|14.71|16.6|14.72|16.57|14.69|0
1720413000000|2024-07-08 04:30:00|16.58|14.7|16.62|14.74|16.64|14.76|16.57|14.69|0
1720413300000|2024-07-08 04:35:00|16.6|14.72|16.62|14.74|16.64|14.76|16.58|14.71|0
1720413600000|2024-07-08 04:40:00|16.63|14.75|16.64|14.76|16.64|14.76|16.62|14.74|0
1720413900000|2024-07-08 04:45:00|16.63|14.75|16.66|14.77|16.66|14.77|16.62|14.74|0
1720414200000|2024-07-08 04:50:00|16.64|14.75|16.62|14.74|16.64|14.75|16.6|14.72|0
1720414500000|2024-07-08 04:55:00|16.63|14.75|16.65|14.77|16.66|14.77|16.62|14.75|0
1720414800000|2024-07-08 05:00:00|16.67|14.79|16.67|14.78|16.69|14.8|16.63|14.75|0
1720415100000|2024-07-08 05:05:00|16.68|14.79|16.69|14.8|16.69|14.8|16.67|14.78|0
1720415400000|2024-07-08 05:10:00|16.71|14.82|16.69|14.8|16.71|14.82|16.69|14.8|0
1720415700000|2024-07-08 05:15:00|16.71|14.82|16.77|14.87|16.77|14.87|16.71|14.82|0
1720416000000|2024-07-08 05:20:00|16.76|14.86|16.67|14.78|16.76|14.86|16.67|14.78|0
1720416300000|2024-07-08 05:25:00|16.65|14.76|16.68|14.79|16.68|14.8|16.64|14.76|0
1720416600000|2024-07-08 05:30:00|16.66|14.78|16.62|14.74|16.66|14.78|16.62|14.74|0
1720416900000|2024-07-08 05:35:00|16.6|14.72|16.57|14.7|16.62|14.74|16.56|14.69|0
1720417200000|2024-07-08 05:40:00|16.56|14.69|16.6|14.72|16.6|14.72|16.56|14.69|0
1720417500000|2024-07-08 05:45:00|16.62|14.74|16.66|14.77|16.68|14.79|16.62|14.74|0
1720417800000|2024-07-08 05:50:00|16.68|14.79|16.73|14.84|16.75|14.86|16.66|14.77|0
1720418100000|2024-07-08 05:55:00|16.75|14.86|16.75|14.86|16.75|14.86|16.68|14.79|0
1720418400000|2024-07-08 06:00:00|16.72|14.83|16.73|14.84|16.79|14.89|16.67|14.79|0
1720418700000|2024-07-08 06:05:00|16.71|14.82|16.75|14.85|16.77|14.87|16.71|14.82|0
1720419000000|2024-07-08 06:10:00|16.73|14.84|16.73|14.83|16.76|14.86|16.71|14.82|0
1720419300000|2024-07-08 06:15:00|16.71|14.82|16.71|14.82|16.71|14.82|16.63|14.75|0
1720419600000|2024-07-08 06:20:00|16.69|14.8|16.63|14.74|16.71|14.82|16.61|14.73|0
1720419900000|2024-07-08 06:25:00|16.61|14.73|16.61|14.73|16.63|14.74|16.55|14.67|0
1720420200000|2024-07-08 06:30:00|16.6|14.72|16.58|14.71|16.61|14.73|16.57|14.69|0
1720420500000|2024-07-08 06:35:00|16.6|14.72|16.58|14.71|16.6|14.72|16.58|14.71|0
1720420800000|2024-07-08 06:40:00|16.56|14.69|16.5|14.64|16.58|14.71|16.5|14.64|0
1720421100000|2024-07-08 06:45:00|16.48|14.62|16.56|14.69|16.56|14.69|16.48|14.62|0
1720421400000|2024-07-08 06:50:00|16.54|14.67|16.17|14.34|16.62|14.74|16.17|14.34|0
1720421700000|2024-07-08 06:55:00|16.15|14.32|16.13|14.31|16.21|14.37|16.13|14.31|0
1720422000000|2024-07-08 07:00:00|16.15|14.32|16.15|14.32|16.25|14.41|16.13|14.3|0
1720422300000|2024-07-08 07:05:00|16.14|14.31|16.28|14.44|16.28|14.44|16.09|14.27|0
1720422600000|2024-07-08 07:10:00|16.26|14.42|16.15|14.32|16.28|14.44|16.15|14.32|0
1720422900000|2024-07-08 07:15:00|16.13|14.3|16.11|14.28|16.15|14.32|16.07|14.25|0
1720423200000|2024-07-08 07:20:00|16.09|14.27|16.01|14.2|16.2|14.37|16.01|14.2|0
1720423500000|2024-07-08 07:25:00|15.99|14.18|16.1|14.28|16.25|14.41|15.99|14.18|0
1720423800000|2024-07-08 07:30:00|16.08|14.26|16.1|14.28|16.18|14.35|16.07|14.25|0
1720424100000|2024-07-08 07:35:00|16.12|14.3|16.04|14.23|16.12|14.3|16.01|14.19|0
1720424400000|2024-07-08 07:40:00|16.02|14.21|16|14.19|16.04|14.23|15.97|14.16|0
1720424700000|2024-07-08 07:45:00|16.02|14.21|15.95|14.14|16.02|14.21|15.93|14.12|0
1720425000000|2024-07-08 07:50:00|15.96|14.16|15.91|14.11|15.96|14.16|15.87|14.07|0
1720425300000|2024-07-08 07:55:00|15.89|14.09|15.88|14.08|15.96|14.16|15.87|14.07|0
1720425600000|2024-07-08 08:00:00|15.87|14.07|15.85|14.05|15.92|14.12|15.83|14.04|0
1720425900000|2024-07-08 08:05:00|15.87|14.07|15.86|14.07|15.9|14.1|15.83|14.03|0
1720426200000|2024-07-08 08:10:00|15.84|14.05|15.84|14.05|15.86|14.07|15.79|14|0
1720426500000|2024-07-08 08:15:00|15.82|14.03|15.9|14.1|15.92|14.12|15.82|14.03|0
1720426800000|2024-07-08 08:20:00|15.92|14.12|15.82|14.03|15.92|14.12|15.8|14.01|0
1720427100000|2024-07-08 08:25:00|15.83|14.04|15.8|14.01|15.83|14.04|15.78|14|0
1720427400000|2024-07-08 08:30:00|15.78|14|15.72|13.94|15.83|14.04|15.65|13.88|0
1720427700000|2024-07-08 08:35:00|15.71|13.93|15.76|13.98|15.78|13.99|15.71|13.93|0
1720428000000|2024-07-08 08:40:00|15.74|13.96|15.7|13.93|15.78|13.99|15.7|13.93|0
1720428300000|2024-07-08 08:45:00|15.68|13.91|15.7|13.92|15.74|13.96|15.68|13.91|0
1720428600000|2024-07-08 08:50:00|15.69|13.91|15.77|13.99|15.77|13.99|15.68|13.91|0
1720428900000|2024-07-08 08:55:00|15.76|13.97|15.81|14.02|15.81|14.02|15.74|13.95|0
1720429200000|2024-07-08 09:00:00|15.79|14|15.85|14.05|15.87|14.07|15.79|14|0
1720429500000|2024-07-08 09:05:00|15.83|14.04|15.83|14.03|15.87|14.07|15.81|14.02|0
1720429800000|2024-07-08 09:10:00|15.82|14.02|15.81|14.02|15.88|14.08|15.79|14|0
1720430100000|2024-07-08 09:15:00|15.79|14|15.84|14.05|15.84|14.05|15.78|13.99|0
1720430400000|2024-07-08 09:20:00|15.82|14.03|15.83|14.04|16.02|14.21|15.78|14|0
1720430700000|2024-07-08 09:25:00|15.82|14.03|15.8|14.01|15.84|14.05|15.78|13.99|0
1720431000000|2024-07-08 09:30:00|15.82|14.03|15.82|14.03|15.85|14.05|15.81|14.02|0
1720431300000|2024-07-08 09:35:00|15.84|14.04|15.85|14.06|15.87|14.08|15.82|14.03|0
1720431600000|2024-07-08 09:40:00|15.84|14.05|15.81|14.02|15.87|14.07|15.8|14.02|0
1720431900000|2024-07-08 09:45:00|15.8|14.01|15.76|13.97|15.81|14.02|15.76|13.97|0
1720432200000|2024-07-08 09:50:00|15.77|13.98|15.75|13.97|15.81|14.02|15.74|13.95|0
1720432500000|2024-07-08 09:55:00|15.77|13.99|15.83|14.04|15.85|14.05|15.77|13.99|0
1720432800000|2024-07-08 10:00:00|15.85|14.05|15.81|14.02|15.85|14.05|15.8|14.01|0
1720433100000|2024-07-08 10:05:00|15.79|14|15.79|14|15.84|14.05|15.78|13.99|0
1720433400000|2024-07-08 10:10:00|15.81|14.02|15.77|13.98|15.81|14.02|15.75|13.97|0
1720433700000|2024-07-08 10:15:00|15.75|13.97|15.75|13.96|15.8|14.01|15.75|13.96|0
1720434000000|2024-07-08 10:20:00|15.74|13.98|15.76|13.98|15.78|14|15.74|13.96|0
1720434300000|2024-07-08 10:25:00|15.75|13.97|15.78|13.99|15.8|14.01|15.75|13.97|0
1720434600000|2024-07-08 10:30:00|15.79|14|15.78|13.99|15.84|14.04|15.76|13.98|0
1720434900000|2024-07-08 10:35:00|15.77|14.01|15.8|14.01|15.82|14.03|15.77|13.99|0
1720435200000|2024-07-08 10:40:00|15.82|14.03|15.81|14.02|15.85|14.06|15.8|14.01|0
1720435500000|2024-07-08 10:45:00|15.8|14.01|15.79|14.01|15.85|14.06|15.79|14.01|0
1720435800000|2024-07-08 10:50:00|15.81|14.02|15.81|14.02|15.85|14.06|15.81|14.02|0
1720436100000|2024-07-08 10:55:00|15.83|14.04|15.85|14.05|15.89|14.09|15.83|14.04|0
1720436400000|2024-07-08 11:00:00|15.83|14.04|15.81|14.02|15.88|14.09|15.81|14.02|0
1720436700000|2024-07-08 11:05:00|15.8|14.01|15.68|13.9|15.8|14.01|15.66|13.88|0
1720437000000|2024-07-08 11:10:00|15.69|13.91|15.62|13.85|15.76|13.98|15.6|13.83|0
1720437300000|2024-07-08 11:15:00|15.6|13.83|15.64|13.87|15.65|13.88|15.6|13.83|0
1720437600000|2024-07-08 11:20:00|15.63|13.86|15.6|13.83|15.63|13.86|15.58|13.81|0
1720437900000|2024-07-08 11:25:00|15.58|13.81|15.58|13.81|15.6|13.83|15.54|13.78|0
1720438200000|2024-07-08 11:30:00|15.59|13.83|15.52|13.76|15.59|13.83|15.52|13.76|0
1720438500000|2024-07-08 11:35:00|15.54|13.78|15.5|13.74|15.56|13.79|15.48|13.73|0
1720438800000|2024-07-08 11:40:00|15.52|13.76|15.55|13.79|15.57|13.81|15.5|13.74|0
1720439100000|2024-07-08 11:45:00|15.56|13.8|15.51|13.76|15.57|13.81|15.51|13.76|0
1720439400000|2024-07-08 11:50:00|15.53|13.77|15.49|13.74|15.55|13.79|15.49|13.74|0
1720439700000|2024-07-08 11:55:00|15.51|13.76|15.71|13.93|15.73|13.95|15.46|13.71|0
1720440000000|2024-07-08 12:00:00|15.73|13.95|15.53|13.77|15.78|14|15.53|13.77|0
1720440300000|2024-07-08 12:05:00|15.54|13.78|15.53|13.77|15.55|13.79|15.45|13.7|0
1720440600000|2024-07-08 12:10:00|15.49|13.73|15.51|13.75|15.54|13.78|15.49|13.73|0
1720440900000|2024-07-08 12:15:00|15.49|13.73|15.47|13.72|15.51|13.75|15.45|13.7|0
1720441200000|2024-07-08 12:20:00|15.45|13.7|15.45|13.7|15.47|13.72|15.43|13.68|0
1720441500000|2024-07-08 12:25:00|15.44|13.69|15.39|13.65|15.45|13.7|15.39|13.65|0
1720441800000|2024-07-08 12:30:00|15.41|13.66|15.33|13.6|15.43|13.68|15.32|13.58|0
1720442100000|2024-07-08 12:35:00|15.35|13.61|15.3|13.56|15.35|13.61|15.28|13.55|0
1720442400000|2024-07-08 12:40:00|15.31|13.58|15.35|13.61|15.37|13.63|15.3|13.56|0
1720442700000|2024-07-08 12:45:00|15.33|13.6|15.33|13.59|15.4|13.66|15.31|13.58|0
1720443000000|2024-07-08 12:50:00|15.34|13.6|15.31|13.58|15.35|13.61|15.29|13.56|0
1720443300000|2024-07-08 12:55:00|15.29|13.56|15.29|13.56|15.33|13.59|15.27|13.54|0
1720443600000|2024-07-08 13:00:00|15.31|13.58|15.22|13.49|15.33|13.59|15.2|13.48|0
1720443900000|2024-07-08 13:05:00|15.21|13.48|15.52|13.76|15.52|13.76|15|13.3|0
1720444200000|2024-07-08 13:10:00|15.5|13.74|15.53|13.77|15.57|13.81|15.5|13.74|0
1720444500000|2024-07-08 13:15:00|15.51|13.76|15.53|13.77|15.53|13.77|15.49|13.74|0
1720444800000|2024-07-08 13:20:00|15.51|13.76|15.47|13.72|15.57|13.8|15.47|13.72|0
1720445100000|2024-07-08 13:25:00|15.46|13.71|15.47|13.72|15.55|13.79|15.42|13.67|0
1720445400000|2024-07-08 13:30:00|15.45|13.7|15.11|13.4|15.55|13.79|14.97|13.27|0
1720445700000|2024-07-08 13:35:00|15.13|13.41|15.25|13.52|15.31|13.57|15.13|13.41|0
1720446000000|2024-07-08 13:40:00|15.23|13.51|15.16|13.44|15.34|13.6|15.14|13.43|0
1720446300000|2024-07-08 13:45:00|15.14|13.43|15.05|13.35|15.18|13.46|14.96|13.27|0
1720446600000|2024-07-08 13:50:00|15.01|13.31|15.03|13.33|15.03|13.33|14.87|13.19|0
1720446900000|2024-07-08 13:55:00|15.01|13.31|15.03|13.33|15.14|13.42|14.99|13.3|0
1720447200000|2024-07-08 14:00:00|15.05|13.34|15.15|13.44|15.3|13.57|15.05|13.34|0
1720447500000|2024-07-08 14:05:00|15.17|13.45|15.21|13.48|15.22|13.5|15.13|13.42|0
1720447800000|2024-07-08 14:10:00|15.22|13.5|15.1|13.39|15.22|13.5|15.1|13.39|0
1720448100000|2024-07-08 14:15:00|15.13|13.42|15.33|13.59|15.37|13.63|15.1|13.39|0
1720448400000|2024-07-08 14:20:00|15.38|13.64|15.42|13.67|15.6|13.84|15.36|13.62|0
1720448700000|2024-07-08 14:25:00|15.44|13.69|15.4|13.66|15.47|13.72|15.31|13.58|0
1720449000000|2024-07-08 14:30:00|15.38|13.64|15.53|13.77|15.56|13.8|15.34|13.61|0
1720449300000|2024-07-08 14:35:00|15.49|13.74|15.33|13.59|15.78|14|15.31|13.58|0
1720449600000|2024-07-08 14:40:00|15.32|13.61|15.44|13.69|15.47|13.72|15.28|13.55|0
1720449900000|2024-07-08 14:45:00|15.46|13.71|15.38|13.64|15.47|13.72|15.34|13.61|0
1720450200000|2024-07-08 14:50:00|15.36|13.62|15.45|13.7|15.53|13.77|15.36|13.62|0
1720450500000|2024-07-08 14:55:00|15.43|13.69|15.38|13.64|15.54|13.78|15.38|13.64|0
1720450800000|2024-07-08 15:00:00|15.39|13.65|15.27|13.54|15.44|13.69|15.14|13.43|0
1720451100000|2024-07-08 15:05:00|15.25|13.52|15.21|13.49|15.32|13.59|15.19|13.47|0
1720451400000|2024-07-08 15:10:00|15.23|13.5|15.3|13.57|15.39|13.65|15.19|13.47|0
1720451700000|2024-07-08 15:15:00|15.28|13.55|15.37|13.63|15.46|13.71|15.26|13.54|0
1720452000000|2024-07-08 15:20:00|15.36|13.62|15.08|13.37|15.42|13.67|15.06|13.36|0
1720452300000|2024-07-08 15:25:00|15.07|13.36|15.14|13.42|15.21|13.49|15.06|13.36|0
1720452600000|2024-07-08 15:30:00|15.12|13.41|15.26|13.53|15.28|13.55|15.1|13.39|0
1720452900000|2024-07-08 15:35:00|15.28|13.55|15.42|13.68|15.59|13.83|15.28|13.55|0
1720453200000|2024-07-08 15:40:00|15.39|13.65|15.33|13.6|15.42|13.68|15.31|13.58|0
1720453500000|2024-07-08 15:45:00|15.35|13.61|15.27|13.55|15.46|13.71|15.24|13.51|0
1720453800000|2024-07-08 15:50:00|15.29|13.56|15.33|13.59|15.42|13.67|15.24|13.51|0
1720454100000|2024-07-08 15:55:00|15.31|13.58|15.33|13.59|15.44|13.69|15.3|13.57|0
1720454400000|2024-07-08 16:00:00|15.36|13.62|15.56|13.8|15.6|13.84|15.36|13.62|0
1720454700000|2024-07-08 16:05:00|15.58|13.82|15.88|14.08|15.88|14.08|15.56|13.8|0
1720455000000|2024-07-08 16:10:00|15.84|14.05|15.69|13.91|15.92|14.12|15.69|13.91|0
1720455300000|2024-07-08 16:15:00|15.71|13.93|15.78|14|15.82|14.03|15.71|13.93|0
1720455600000|2024-07-08 16:20:00|15.76|13.98|15.69|13.91|15.8|14.01|15.69|13.91|0
1720455900000|2024-07-08 16:25:00|15.71|13.93|15.71|13.93|15.84|14.04|15.69|13.91|0
1720456200000|2024-07-08 16:30:00|15.74|13.96|15.68|13.91|15.78|13.99|15.65|13.88|0
1720456500000|2024-07-08 16:35:00|15.67|13.89|15.65|13.87|15.68|13.91|15.59|13.83|0
1720456800000|2024-07-08 16:40:00|15.66|13.89|15.69|13.92|15.69|13.92|15.55|13.79|0
1720457100000|2024-07-08 16:45:00|15.68|13.91|15.61|13.84|15.68|13.91|15.57|13.81|0
1720457400000|2024-07-08 16:50:00|15.59|13.82|15.55|13.79|15.62|13.86|15.53|13.77|0
1720457700000|2024-07-08 16:55:00|15.53|13.77|15.55|13.79|15.57|13.8|15.47|13.72|0
1720458000000|2024-07-08 17:00:00|15.53|13.77|15.69|13.92|15.7|13.92|15.53|13.77|0
1720458300000|2024-07-08 17:05:00|15.71|13.93|15.68|13.91|15.71|13.93|15.53|13.77|0
1720458600000|2024-07-08 17:10:00|15.67|13.9|15.6|13.83|15.67|13.9|15.6|13.83|0
1720458900000|2024-07-08 17:15:00|15.58|13.82|15.58|13.81|15.78|14|15.58|13.81|0
1720459200000|2024-07-08 17:20:00|15.6|13.83|15.58|13.81|15.64|13.87|15.53|13.77|0
1720459500000|2024-07-08 17:25:00|15.56|13.8|15.46|13.71|15.58|13.81|15.46|13.71|0
1720459800000|2024-07-08 17:30:00|15.45|13.7|15.33|13.6|15.45|13.7|15.3|13.57|0
1720460100000|2024-07-08 17:35:00|15.35|13.61|15.18|13.46|15.35|13.61|15.17|13.45|0
1720460400000|2024-07-08 17:40:00|15.17|13.45|15.24|13.51|15.26|13.53|15.11|13.4|0
1720460700000|2024-07-08 17:45:00|15.26|13.53|15.29|13.56|15.33|13.59|15.18|13.47|0
1720461000000|2024-07-08 17:50:00|15.33|13.59|15.27|13.54|15.38|13.64|15.25|13.53|0
1720461300000|2024-07-08 17:55:00|15.29|13.56|15.2|13.48|15.31|13.58|15.2|13.48|0
1720461600000|2024-07-08 18:00:00|15.23|13.51|15.32|13.59|15.42|13.67|15.22|13.49|0
1720461900000|2024-07-08 18:05:00|15.36|13.62|15.36|13.62|15.42|13.67|15.34|13.6|0
1720462200000|2024-07-08 18:10:00|15.38|13.64|15.37|13.63|15.4|13.65|15.32|13.59|0
1720462500000|2024-07-08 18:15:00|15.38|13.64|15.28|13.55|15.38|13.64|15.27|13.54|0
1720462800000|2024-07-08 18:20:00|15.3|13.57|15.25|13.52|15.34|13.6|15.25|13.52|0
1720463100000|2024-07-08 18:25:00|15.23|13.5|15.21|13.49|15.23|13.5|15.17|13.45|0
1720463400000|2024-07-08 18:30:00|15.23|13.5|15.35|13.61|15.41|13.66|15.23|13.5|0
1720463700000|2024-07-08 18:35:00|15.37|13.63|15.41|13.66|15.5|13.74|15.37|13.63|0
1720464000000|2024-07-08 18:40:00|15.42|13.68|15.78|13.99|15.83|14.04|15.41|13.66|0
1720464300000|2024-07-08 18:45:00|15.83|14.04|15.62|13.86|15.89|14.09|15.61|13.84|0
1720464600000|2024-07-08 18:50:00|15.61|13.84|15.5|13.75|15.62|13.86|15.48|13.72|0
1720464900000|2024-07-08 18:55:00|15.49|13.74|15.4|13.66|15.49|13.74|15.33|13.59|0
1720465200000|2024-07-08 19:00:00|15.38|13.64|15.49|13.74|15.53|13.77|15.38|13.64|0
1720465500000|2024-07-08 19:05:00|15.51|13.75|15.51|13.75|15.54|13.78|15.45|13.7|0
1720465800000|2024-07-08 19:10:00|15.53|13.77|15.47|13.72|15.56|13.8|15.43|13.68|0
1720466100000|2024-07-08 19:15:00|15.49|13.73|15.54|13.78|15.64|13.87|15.49|13.73|0
1720466400000|2024-07-08 19:20:00|15.56|13.8|15.52|13.76|15.56|13.8|15.47|13.72|0
1720466700000|2024-07-08 19:25:00|15.54|13.78|15.63|13.86|15.71|13.93|15.52|13.76|0
1720467000000|2024-07-08 19:30:00|15.67|13.89|15.69|13.91|15.71|13.93|15.59|13.83|0
1720467300000|2024-07-08 19:35:00|15.67|13.89|15.67|13.89|15.7|13.93|15.55|13.79|0
1720467600000|2024-07-08 19:40:00|15.65|13.88|15.4|13.66|15.65|13.88|15.4|13.66|0
1720467900000|2024-07-08 19:45:00|15.42|13.68|15.44|13.69|15.59|13.82|15.42|13.68|0
1720468200000|2024-07-08 19:50:00|15.35|13.61|15.24|13.51|15.44|13.69|15.24|13.51|0
1720468500000|2024-07-08 19:55:00|15.2|13.48|15.22|13.49|15.4|13.66|15|13.3|0
1720468800000|2024-07-08 20:00:00|15.16|13.45|15.09|13.38|15.25|13.53|15.08|13.37|0
1720469100000|2024-07-08 20:05:00|15.07|13.36|14.97|13.28|15.07|13.36|14.94|13.25|0
1720469400000|2024-07-08 20:10:00|14.98|13.27|15.09|13.38|15.12|13.41|14.96|13.27|0
1720469700000|2024-07-08 20:15:00|15.11|13.31|15.04|13.24|15.11|13.31|14.99|13.19|0
1720470000000|2024-07-08 20:20:00|15.03|13.23|15.03|13.23|15.04|13.24|15.01|13.21|0
1720470300000|2024-07-08 20:25:00|15.04|13.24|15.08|13.28|15.08|13.28|15.04|13.24|0
1720470600000|2024-07-08 20:30:00|15.06|13.26|15.13|13.33|15.14|13.34|15.06|13.26|0
1720470900000|2024-07-08 20:35:00|15.14|13.34|15.12|13.32|15.14|13.34|15.12|13.32|0
1720471200000|2024-07-08 20:40:00|15.11|13.31|15.11|13.31|15.11|13.31|15.09|13.29|0
1720471500000|2024-07-08 20:45:00|15.12|13.32|15.09|13.29|15.12|13.32|15.09|13.29|0
1720471800000|2024-07-08 20:50:00|15.1|13.3|15.07|13.27|15.1|13.3|15.07|13.27|0
1720472100000|2024-07-08 20:55:00|15.09|13.29|15.07|13.27|15.09|13.29|15.06|13.26|0
1720472700000|2024-07-08 21:05:00|15.06|13.26|15.06|13.26|15.06|13.26|15.06|13.26|0
1720474800000|2024-07-08 21:40:00|15.05|13.25|15.05|13.25|15.05|13.25|15.05|13.25|0
1720476000000|2024-07-08 22:00:00|15.06|13.26|15.1|13.3|15.19|13.39|15.06|13.26|0
1720476300000|2024-07-08 22:05:00|15.11|13.31|15.05|13.25|15.12|13.32|15.03|13.23|0
1720476600000|2024-07-08 22:10:00|15.03|13.23|14.98|13.18|15.03|13.23|14.96|13.16|0
1720476900000|2024-07-08 22:15:00|14.97|13.17|14.89|13.09|15|13.2|14.89|13.09|0
1720477200000|2024-07-08 22:20:00|14.91|13.11|14.9|13.1|14.93|13.13|14.9|13.1|0
1720477500000|2024-07-08 22:25:00|14.91|13.11|14.89|13.09|14.92|13.12|14.89|13.09|0
1720477800000|2024-07-08 22:30:00|14.87|13.07|14.92|13.12|14.92|13.12|14.87|13.07|0
1720478100000|2024-07-08 22:35:00|14.94|13.14|14.94|13.14|14.96|13.16|14.94|13.14|0
1720478400000|2024-07-08 22:40:00|14.95|13.15|14.95|13.15|14.97|13.17|14.95|13.15|0
1720478700000|2024-07-08 22:45:00|14.94|13.14|14.92|13.12|14.94|13.14|14.91|13.11|0
1720479000000|2024-07-08 22:50:00|14.93|13.13|14.95|13.15|14.95|13.15|14.92|13.12|0
1720479300000|2024-07-08 22:55:00|14.93|13.13|14.93|13.13|14.95|13.15|14.93|13.13|0
1720479600000|2024-07-08 23:00:00|14.92|13.12|14.8|13|14.92|13.12|14.78|12.98|0
1720479900000|2024-07-08 23:05:00|14.81|13.01|14.66|12.86|14.81|13.01|14.58|12.78|0
1720480200000|2024-07-08 23:10:00|14.68|12.88|14.68|12.88|14.68|12.88|14.61|12.81|0
1720480500000|2024-07-08 23:15:00|14.66|12.86|14.63|12.83|14.68|12.88|14.63|12.83|0
1720480800000|2024-07-08 23:20:00|14.64|12.84|14.61|12.81|14.64|12.84|14.59|12.79|0
1720481100000|2024-07-08 23:25:00|14.62|12.82|14.56|12.76|14.64|12.84|14.56|12.76|0
1720481400000|2024-07-08 23:30:00|14.57|12.77|14.49|12.69|14.59|12.79|14.43|12.63|0
1720481700000|2024-07-08 23:35:00|14.51|12.71|14.52|12.72|14.54|12.74|14.49|12.69|0
1720482000000|2024-07-08 23:40:00|14.54|12.74|14.54|12.74|14.57|12.77|14.52|12.72|0
1720482300000|2024-07-08 23:45:00|14.55|12.75|14.5|12.7|14.55|12.75|14.49|12.69|0
1720482600000|2024-07-08 23:50:00|14.49|12.69|14.42|12.62|14.5|12.7|14.42|12.62|0
1720482900000|2024-07-08 23:55:00|14.4|12.6|14.35|12.55|14.42|12.62|14.34|12.54|0
1720483200000|2024-07-09 00:00:00|14.34|12.54|14.37|12.57|14.38|12.58|14.27|12.47|0
1720483500000|2024-07-09 00:05:00|14.38|12.58|14.33|12.53|14.38|12.58|14.32|12.52|0
1720483800000|2024-07-09 00:10:00|14.35|12.55|14.3|12.5|14.37|12.57|14.3|12.5|0
1720484100000|2024-07-09 00:15:00|14.2|12.6|14.25|12.64|14.26|12.64|14.2|12.6|0
1720484400000|2024-07-09 00:20:00|14.27|12.66|14.29|12.67|14.32|12.7|14.25|12.64|0
1720484700000|2024-07-09 00:25:00|14.3|12.69|14.27|12.65|14.3|12.69|14.27|12.65|0
1720485000000|2024-07-09 00:30:00|14.29|12.67|14.34|12.71|14.35|12.73|14.27|12.65|0
1720485300000|2024-07-09 00:35:00|14.35|12.72|15.01|13.31|15.01|13.31|14.32|12.7|0
1720485600000|2024-07-09 00:40:00|14.99|13.29|14.97|13.28|15.01|13.31|14.97|13.28|0
1720485900000|2024-07-09 00:45:00|14.95|13.26|14.99|13.29|14.99|13.29|14.93|13.24|0
1720486200000|2024-07-09 00:50:00|15|13.31|15.07|13.37|15.13|13.42|15|13.31|0
1720486500000|2024-07-09 00:55:00|15.09|13.38|15.11|13.4|15.11|13.4|15.07|13.37|0
1720486800000|2024-07-09 01:00:00|15.13|13.41|15.12|13.41|15.14|13.43|15.09|13.38|0
1720487100000|2024-07-09 01:05:00|15.11|13.4|15.07|13.36|15.12|13.41|15.05|13.35|0
1720487400000|2024-07-09 01:10:00|15.09|13.38|15.01|13.31|15.09|13.38|15|13.3|0
1720487700000|2024-07-09 01:15:00|15.02|13.32|15|13.3|15.03|13.33|15|13.3|0
1720488000000|2024-07-09 01:20:00|15.01|13.31|15.03|13.33|15.03|13.33|14.96|13.27|0
1720488300000|2024-07-09 01:25:00|15.02|13.32|15.01|13.31|15.05|13.34|15.01|13.31|0
1720488600000|2024-07-09 01:30:00|14.99|13.29|15.01|13.31|15.01|13.31|14.99|13.29|0
1720488900000|2024-07-09 01:35:00|14.99|13.29|14.99|13.29|15.03|13.32|14.99|13.29|0
1720489200000|2024-07-09 01:40:00|15.01|13.31|15.08|13.37|15.08|13.37|14.99|13.29|0
1720489500000|2024-07-09 01:45:00|15.06|13.35|15.11|13.4|15.15|13.43|15.04|13.34|0
1720489800000|2024-07-09 01:50:00|15.13|13.42|15.13|13.42|15.13|13.42|15.06|13.35|0
1720490100000|2024-07-09 01:55:00|15.15|13.41|15.22|13.49|15.23|13.51|15.15|13.41|0
1720490400000|2024-07-09 02:00:00|15.23|13.51|15.25|13.52|15.25|13.52|15.22|13.49|0
1720490700000|2024-07-09 02:05:00|15.27|13.54|15.3|13.57|15.3|13.57|15.25|13.52|0
1720491000000|2024-07-09 02:10:00|15.29|13.55|15.25|13.52|15.29|13.55|15.23|13.51|0
1720491300000|2024-07-09 02:15:00|15.27|13.54|15.23|13.5|15.27|13.54|15.21|13.49|0
1720491600000|2024-07-09 02:20:00|15.25|13.52|15.19|13.47|15.25|13.52|15.19|13.47|0
1720491900000|2024-07-09 02:25:00|15.17|13.45|15.19|13.47|15.23|13.5|15.15|13.44|0
1720492200000|2024-07-09 02:30:00|15.18|13.46|15.15|13.44|15.18|13.46|15.15|13.44|0
1720492500000|2024-07-09 02:35:00|15.17|13.45|15.17|13.45|15.19|13.47|15.15|13.44|0
1720492800000|2024-07-09 02:40:00|15.19|13.47|15.17|13.45|15.19|13.47|15.17|13.45|0
1720493100000|2024-07-09 02:45:00|15.18|13.47|15.13|13.42|15.18|13.47|15.11|13.4|0
1720493400000|2024-07-09 02:50:00|15.12|13.41|15.11|13.4|15.13|13.42|15.09|13.38|0
1720493700000|2024-07-09 02:55:00|15.12|13.41|15.16|13.45|15.16|13.45|15.11|13.4|0
1720494000000|2024-07-09 03:00:00|15.14|13.43|15.12|13.41|15.16|13.45|15.11|13.4|0
1720494300000|2024-07-09 03:05:00|15.11|13.4|15.13|13.42|15.14|13.43|15.09|13.38|0
1720494600000|2024-07-09 03:10:00|15.12|13.41|15.12|13.41|15.14|13.43|15.1|13.39|0
1720494900000|2024-07-09 03:15:00|15.1|13.39|15.08|13.38|15.1|13.39|15.08|13.38|0
1720495200000|2024-07-09 03:20:00|15.07|13.36|15.05|13.34|15.08|13.38|15.05|13.34|0
1720495500000|2024-07-09 03:25:00|15.06|13.36|15.08|13.37|15.08|13.37|15.06|13.36|0
1720495800000|2024-07-09 03:30:00|15.06|13.36|14.95|13.26|15.06|13.36|14.95|13.26|0
1720496100000|2024-07-09 03:35:00|14.94|13.25|14.94|13.24|14.94|13.25|14.92|13.23|0
1720496400000|2024-07-09 03:40:00|14.93|13.25|14.92|13.23|14.95|13.26|14.92|13.23|0
1720496700000|2024-07-09 03:45:00|14.9|13.21|14.91|13.23|14.93|13.24|14.9|13.21|0
1720497000000|2024-07-09 03:50:00|14.9|13.21|14.91|13.22|14.91|13.23|14.9|13.21|0
1720497300000|2024-07-09 03:55:00|14.9|13.21|14.89|13.21|14.9|13.21|14.88|13.19|0
1720497600000|2024-07-09 04:00:00|14.91|13.22|14.91|13.22|14.91|13.22|14.89|13.21|0
1720497900000|2024-07-09 04:05:00|14.9|13.21|14.87|13.19|14.91|13.22|14.87|13.19|0
1720498200000|2024-07-09 04:10:00|14.89|13.2|14.89|13.2|14.89|13.2|14.87|13.19|0
1720498500000|2024-07-09 04:15:00|14.91|13.22|14.87|13.19|14.91|13.22|14.87|13.19|0
1720498800000|2024-07-09 04:20:00|14.89|13.2|14.87|13.19|14.89|13.2|14.87|13.19|0
1720499100000|2024-07-09 04:25:00|14.89|13.18|14.87|13.18|14.89|13.2|14.87|13.18|0
1720499400000|2024-07-09 04:30:00|14.88|13.2|14.94|13.25|14.94|13.25|14.88|13.2|0
1720499700000|2024-07-09 04:35:00|14.95|13.23|14.92|13.23|14.95|13.24|14.92|13.23|0
1720500000000|2024-07-09 04:40:00|14.9|13.21|14.86|13.18|14.9|13.21|14.85|13.16|0
1720500300000|2024-07-09 04:45:00|14.84|13.16|14.88|13.19|14.88|13.19|14.83|13.15|0
1720500600000|2024-07-09 04:50:00|14.86|13.18|14.86|13.18|14.86|13.18|14.86|13.18|0
1720500900000|2024-07-09 04:55:00|14.84|13.16|14.82|13.14|14.84|13.16|14.81|13.13|0
1720501200000|2024-07-09 05:00:00|14.81|13.13|14.77|13.1|14.81|13.13|14.77|13.1|0
1720501500000|2024-07-09 05:05:00|14.76|13.09|14.82|13.14|14.82|13.14|14.75|13.08|0
1720501800000|2024-07-09 05:10:00|14.8|13.13|14.82|13.14|14.82|13.14|14.78|13.11|0
1720502100000|2024-07-09 05:15:00|14.84|13.16|14.78|13.11|14.84|13.16|14.76|13.09|0
1720502400000|2024-07-09 05:20:00|14.79|13.12|14.92|13.23|14.92|13.23|14.79|13.12|0
1720502700000|2024-07-09 05:25:00|14.9|13.22|14.88|13.2|14.92|13.23|14.88|13.2|0
1720503000000|2024-07-09 05:30:00|14.87|13.19|14.9|13.21|14.92|13.23|14.85|13.17|0
1720503300000|2024-07-09 05:35:00|14.92|13.23|14.85|13.17|14.92|13.23|14.85|13.17|0
1720503600000|2024-07-09 05:40:00|14.86|13.18|14.83|13.15|14.86|13.18|14.79|13.12|0
1720503900000|2024-07-09 05:45:00|14.82|13.14|14.84|13.16|14.84|13.16|14.79|13.12|0
1720504200000|2024-07-09 05:50:00|14.86|13.18|14.89|13.21|14.89|13.21|14.86|13.18|0
1720504500000|2024-07-09 05:55:00|14.93|13.24|14.86|13.18|14.93|13.24|14.86|13.18|0
1720504800000|2024-07-09 06:00:00|14.88|13.19|14.96|13.27|14.98|13.29|14.86|13.18|0
1720505100000|2024-07-09 06:05:00|14.94|13.25|14.94|13.25|14.98|13.28|14.91|13.22|0
1720505400000|2024-07-09 06:10:00|14.96|13.27|14.96|13.27|15|13.3|14.94|13.25|0
1720505700000|2024-07-09 06:15:00|14.94|13.25|14.98|13.28|14.99|13.3|14.94|13.25|0
1720506000000|2024-07-09 06:20:00|14.96|13.26|14.92|13.23|14.98|13.29|14.9|13.22|0
1720506300000|2024-07-09 06:25:00|14.93|13.24|15.01|13.31|15.01|13.31|14.9|13.22|0
1720506600000|2024-07-09 06:30:00|14.99|13.29|15.06|13.36|15.06|13.36|14.97|13.28|0
1720506900000|2024-07-09 06:35:00|15.08|13.37|14.92|13.23|15.31|13.57|14.92|13.23|0
1720507200000|2024-07-09 06:40:00|14.93|13.24|14.92|13.23|14.95|13.26|14.92|13.23|0
1720507500000|2024-07-09 06:45:00|14.94|13.24|14.93|13.24|14.99|13.29|14.91|13.22|0
1720507800000|2024-07-09 06:50:00|14.92|13.23|14.91|13.23|14.95|13.26|14.88|13.19|0
1720508100000|2024-07-09 06:55:00|14.93|13.24|14.88|13.19|14.93|13.24|14.87|13.19|0
1720508400000|2024-07-09 07:00:00|14.84|13.16|14.96|13.27|15.04|13.33|14.84|13.16|0
1720508700000|2024-07-09 07:05:00|14.98|13.29|14.86|13.17|14.98|13.29|14.86|13.17|0
1720509000000|2024-07-09 07:10:00|14.89|13.21|15.02|13.32|15.02|13.32|14.89|13.21|0
1720509300000|2024-07-09 07:15:00|15|13.3|15.01|13.31|15.01|13.31|14.91|13.22|0
1720509600000|2024-07-09 07:20:00|15|13.3|14.96|13.27|15.03|13.33|14.91|13.22|0
1720509900000|2024-07-09 07:25:00|14.98|13.28|14.8|13.12|15.01|13.31|14.8|13.12|0
1720510200000|2024-07-09 07:30:00|14.82|13.14|14.78|13.11|14.82|13.14|14.74|13.07|0
1720510500000|2024-07-09 07:35:00|14.76|13.09|14.74|13.07|14.8|13.12|14.72|13.06|0
1720510800000|2024-07-09 07:40:00|14.72|13.06|14.71|13.04|14.72|13.06|14.67|13.01|0
1720511100000|2024-07-09 07:45:00|14.72|13.06|14.74|13.07|14.76|13.09|14.7|13.04|0
1720511400000|2024-07-09 07:50:00|14.76|13.09|14.72|13.05|14.76|13.09|14.7|13.04|0
1720511700000|2024-07-09 07:55:00|14.73|13.06|14.72|13.05|14.74|13.07|14.69|13.03|0
1720512000000|2024-07-09 08:00:00|14.7|13.04|14.68|13.02|14.72|13.05|14.64|12.98|0
1720512300000|2024-07-09 08:05:00|14.7|13.04|14.72|13.05|14.72|13.05|14.61|12.96|0
1720512600000|2024-07-09 08:10:00|14.7|13.03|14.73|13.06|14.73|13.06|14.66|13|0
1720512900000|2024-07-09 08:15:00|14.72|13.05|14.69|13.03|14.73|13.06|14.61|12.95|0
1720513200000|2024-07-09 08:20:00|14.71|13.05|14.69|13.03|14.75|13.08|14.68|13.01|0
1720513500000|2024-07-09 08:25:00|14.71|13.05|14.8|13.12|14.83|13.15|14.71|13.05|0
1720513800000|2024-07-09 08:30:00|14.79|13.11|14.76|13.09|14.8|13.12|14.74|13.07|0
1720514100000|2024-07-09 08:35:00|14.78|13.1|14.74|13.07|14.8|13.12|14.71|13.04|0
1720514400000|2024-07-09 08:40:00|14.76|13.09|14.63|12.98|14.76|13.09|14.6|12.95|0
1720514700000|2024-07-09 08:45:00|14.65|12.99|14.69|13.02|14.69|13.02|14.63|12.98|0
1720515000000|2024-07-09 08:50:00|14.67|13.01|14.66|13|14.69|13.02|14.65|12.99|0
1720515300000|2024-07-09 08:55:00|14.65|12.99|14.65|12.99|14.67|13.01|14.61|12.96|0
1720515600000|2024-07-09 09:00:00|14.66|13|14.59|12.94|14.68|13.02|14.58|12.93|0
1720515900000|2024-07-09 09:05:00|14.61|12.96|14.63|12.97|14.65|12.99|14.58|12.93|0
1720516200000|2024-07-09 09:10:00|14.61|12.96|14.63|12.97|14.64|12.99|14.59|12.94|0
1720516500000|2024-07-09 09:15:00|14.61|12.95|14.62|12.97|14.63|12.97|14.59|12.94|0
1720516800000|2024-07-09 09:20:00|14.64|12.98|14.62|12.97|14.64|12.98|14.57|12.92|0
1720517100000|2024-07-09 09:25:00|14.61|12.95|14.57|12.92|14.62|12.97|14.57|12.92|0
1720517400000|2024-07-09 09:30:00|14.59|12.93|14.6|12.95|14.6|12.95|14.55|12.9|0
1720517700000|2024-07-09 09:35:00|14.58|12.93|14.63|12.98|14.81|13.13|14.58|12.93|0
1720518000000|2024-07-09 09:40:00|14.65|12.99|14.65|12.99|14.65|12.99|14.63|12.98|0
1720518300000|2024-07-09 09:45:00|14.64|12.98|14.65|12.99|14.67|13.01|14.63|12.98|0
1720518600000|2024-07-09 09:50:00|14.67|13.01|14.61|12.96|14.67|13.01|14.61|12.96|0
1720518900000|2024-07-09 09:55:00|14.63|12.97|14.72|13.05|14.72|13.05|14.61|12.96|0
1720519200000|2024-07-09 10:00:00|14.73|13.06|14.73|13.06|14.73|13.07|14.68|13.02|0
1720519500000|2024-07-09 10:05:00|14.72|13.07|14.73|13.06|14.77|13.1|14.71|13.05|0
1720519800000|2024-07-09 10:10:00|14.74|13.07|14.69|13.03|14.77|13.09|14.69|13.03|0
1720520100000|2024-07-09 10:15:00|14.71|13.05|14.71|13.05|14.75|13.08|14.68|13.01|0
1720520400000|2024-07-09 10:20:00|14.69|13.04|14.69|13.03|14.73|13.06|14.67|13.01|0
1720520700000|2024-07-09 10:25:00|14.71|13.04|14.72|13.06|14.74|13.07|14.69|13.03|0
1720521000000|2024-07-09 10:30:00|14.71|13.04|14.62|12.96|14.71|13.04|14.6|12.95|0
1720521300000|2024-07-09 10:35:00|14.63|12.97|14.65|12.99|14.65|12.99|14.62|12.96|0
1720521600000|2024-07-09 10:40:00|14.64|12.98|14.67|13.01|14.69|13.02|14.63|12.98|0
1720521900000|2024-07-09 10:45:00|14.65|12.99|14.72|13.05|14.74|13.07|14.65|12.99|0
1720522200000|2024-07-09 10:50:00|14.74|13.07|14.68|13.02|14.74|13.07|14.68|13.02|0
1720522500000|2024-07-09 10:55:00|14.69|13.03|14.7|13.03|14.71|13.04|14.68|13.02|0
1720522800000|2024-07-09 11:00:00|14.68|13.02|14.66|13|14.73|13.07|14.64|12.99|0
1720523100000|2024-07-09 11:05:00|14.64|12.99|14.7|13.03|14.7|13.03|14.63|12.97|0
1720523400000|2024-07-09 11:10:00|14.71|13.05|14.69|13.03|14.75|13.08|14.69|13.03|0
1720523700000|2024-07-09 11:15:00|14.71|13.05|14.78|13.11|14.8|13.12|14.68|13.01|0
1720524000000|2024-07-09 11:20:00|14.8|13.12|14.81|13.14|14.85|13.17|14.76|13.09|0
1720524300000|2024-07-09 11:25:00|14.83|13.15|14.76|13.09|14.85|13.17|14.76|13.09|0
1720524600000|2024-07-09 11:30:00|14.77|13.1|14.78|13.1|14.83|13.15|14.76|13.09|0
1720524900000|2024-07-09 11:35:00|14.76|13.09|14.76|13.09|14.79|13.12|14.76|13.09|0
1720525200000|2024-07-09 11:40:00|14.74|13.07|14.84|13.16|14.86|13.18|14.74|13.07|0
1720525500000|2024-07-09 11:45:00|14.86|13.18|14.79|13.11|14.86|13.18|14.79|13.11|0
1720525800000|2024-07-09 11:50:00|14.81|13.13|14.79|13.11|14.82|13.15|14.76|13.09|0
1720526100000|2024-07-09 11:55:00|14.8|13.13|14.82|13.14|14.84|13.16|14.77|13.1|0
1720526400000|2024-07-09 12:00:00|14.8|13.13|14.82|13.14|14.86|13.17|14.75|13.08|0
1720526700000|2024-07-09 12:05:00|14.83|13.15|14.78|13.11|14.83|13.15|14.75|13.08|0
1720527000000|2024-07-09 12:10:00|14.77|13.09|14.75|13.08|14.8|13.12|14.71|13.05|0
1720527300000|2024-07-09 12:15:00|14.76|13.09|14.89|13.2|14.89|13.2|14.76|13.09|0
1720527600000|2024-07-09 12:20:00|14.87|13.19|14.94|13.25|14.94|13.25|14.85|13.17|0
1720527900000|2024-07-09 12:25:00|14.96|13.26|14.95|13.26|15.01|13.31|14.94|13.25|0
1720528200000|2024-07-09 12:30:00|14.94|13.25|14.92|13.23|14.94|13.25|14.88|13.2|0
1720528500000|2024-07-09 12:35:00|14.9|13.21|15.04|13.34|15.04|13.34|14.9|13.21|0
1720528800000|2024-07-09 12:40:00|15.02|13.32|14.99|13.29|15.04|13.34|14.97|13.27|0
1720529100000|2024-07-09 12:45:00|14.97|13.27|14.93|13.24|15.02|13.32|14.91|13.22|0
1720529400000|2024-07-09 12:50:00|14.95|13.26|14.89|13.21|14.97|13.27|14.88|13.19|0
1720529700000|2024-07-09 12:55:00|14.88|13.19|14.84|13.16|14.89|13.21|14.82|13.14|0
1720530000000|2024-07-09 13:00:00|14.82|13.14|14.8|13.13|14.87|13.19|14.75|13.08|0
1720530300000|2024-07-09 13:05:00|14.78|13.11|14.8|13.12|14.8|13.13|14.75|13.08|0
1720530600000|2024-07-09 13:10:00|14.82|13.14|14.78|13.11|14.87|13.19|14.78|13.11|0
1720530900000|2024-07-09 13:15:00|14.8|13.12|14.74|13.08|14.8|13.12|14.73|13.06|0
1720531200000|2024-07-09 13:20:00|14.73|13.06|14.73|13.06|14.74|13.08|14.71|13.04|0
1720531500000|2024-07-09 13:25:00|14.71|13.04|14.81|13.14|14.85|13.17|14.69|13.03|0
1720531800000|2024-07-09 13:30:00|14.79|13.12|14.34|12.72|14.85|13.17|14.34|12.72|0
1720532100000|2024-07-09 13:35:00|14.33|12.7|14.5|12.86|14.52|12.87|14.29|12.67|0
1720532400000|2024-07-09 13:40:00|14.48|12.84|14.43|12.79|14.58|12.93|14.41|12.78|0
1720532700000|2024-07-09 13:45:00|14.44|12.81|14.43|12.79|14.46|12.82|14.37|12.75|0
1720533000000|2024-07-09 13:50:00|14.41|12.78|14.34|12.71|14.51|12.87|14.34|12.71|0
1720533300000|2024-07-09 13:55:00|14.35|12.73|14.33|12.7|14.47|12.83|14.18|12.58|0
1720533600000|2024-07-09 14:00:00|14.3|12.68|14.4|12.77|14.4|12.77|14.16|12.56|0
1720533900000|2024-07-09 14:05:00|14.44|12.8|14.57|12.92|14.7|13.03|14.42|12.79|0
1720534200000|2024-07-09 14:10:00|14.61|12.96|14.4|12.77|14.66|13|14.23|12.62|0
1720534500000|2024-07-09 14:15:00|14.38|12.75|14.45|12.81|14.5|12.86|14.33|12.71|0
1720534800000|2024-07-09 14:20:00|14.47|12.83|14.47|12.83|14.55|12.91|14.26|12.65|0
1720535100000|2024-07-09 14:25:00|14.49|12.85|14.54|12.89|14.66|13|14.43|12.8|0
1720535400000|2024-07-09 14:30:00|14.57|12.92|14.42|12.78|14.71|13.05|14.4|12.77|0
1720535700000|2024-07-09 14:35:00|14.4|12.77|14.24|12.63|14.41|12.78|14.22|12.61|0
1720536000000|2024-07-09 14:40:00|14.22|12.61|14.12|12.52|14.28|12.66|14.09|12.49|0
1720536300000|2024-07-09 14:45:00|14.1|12.51|14.12|12.52|14.12|12.52|13.93|12.35|0
1720536600000|2024-07-09 14:50:00|14.13|12.53|14.13|12.53|14.2|12.6|14.02|12.43|0
1720536900000|2024-07-09 14:55:00|14.12|12.52|14.3|12.68|14.36|12.73|14.12|12.52|0
1720537200000|2024-07-09 15:00:00|14.32|12.7|14.37|12.74|14.39|12.76|14.18|12.58|0
1720537500000|2024-07-09 15:05:00|14.35|12.73|14.4|12.77|14.44|12.81|14.27|12.65|0
1720537800000|2024-07-09 15:10:00|14.39|12.76|14.39|12.76|14.56|12.91|14.37|12.74|0
1720538100000|2024-07-09 15:15:00|14.37|12.74|14.44|12.8|14.47|12.83|14.33|12.71|0
1720538400000|2024-07-09 15:20:00|14.42|12.79|14.59|12.94|14.72|13.05|14.4|12.77|0
1720538700000|2024-07-09 15:25:00|14.68|13.02|14.62|12.97|14.75|13.08|14.43|12.8|0
1720539000000|2024-07-09 15:30:00|14.61|12.95|14.6|12.95|14.76|13.09|14.59|12.94|0
1720539300000|2024-07-09 15:35:00|14.59|12.94|14.73|13.06|14.74|13.08|14.59|12.94|0
1720539600000|2024-07-09 15:40:00|14.7|13.04|14.62|12.96|14.71|13.04|14.6|12.95|0
1720539900000|2024-07-09 15:45:00|14.64|12.98|14.43|12.79|14.64|12.98|14.39|12.76|0
1720540200000|2024-07-09 15:50:00|14.41|12.78|14.41|12.78|14.46|12.82|14.37|12.75|0
1720540500000|2024-07-09 15:55:00|14.39|12.76|14.3|12.68|14.39|12.76|14.3|12.68|0
1720540800000|2024-07-09 16:00:00|14.32|12.7|14.33|12.71|14.4|12.77|14.28|12.67|0
1720541100000|2024-07-09 16:05:00|14.35|12.73|14.2|12.59|14.35|12.73|14.18|12.57|0
1720541400000|2024-07-09 16:10:00|14.21|12.6|14.3|12.68|14.3|12.68|14.14|12.54|0
1720541700000|2024-07-09 16:15:00|14.28|12.66|14.12|12.53|14.28|12.66|14.09|12.5|0
1720542000000|2024-07-09 16:20:00|14.14|12.54|14.17|12.57|14.19|12.59|14.1|12.5|0
1720542300000|2024-07-09 16:25:00|14.19|12.58|14.17|12.57|14.26|12.64|14.14|12.54|0
1720542600000|2024-07-09 16:30:00|14.16|12.55|14.22|12.61|14.22|12.61|14.14|12.54|0
1720542900000|2024-07-09 16:35:00|14.21|12.6|14.36|12.73|14.36|12.73|14.19|12.58|0
1720543200000|2024-07-09 16:40:00|14.38|12.75|14.32|12.7|14.43|12.79|14.29|12.67|0
1720543500000|2024-07-09 16:45:00|14.31|12.69|14.53|12.88|14.55|12.9|14.27|12.66|0
1720543800000|2024-07-09 16:50:00|14.51|12.87|14.46|12.82|14.53|12.88|14.39|12.76|0
1720544100000|2024-07-09 16:55:00|14.47|12.83|14.13|12.53|14.48|12.84|14.13|12.53|0
1720544400000|2024-07-09 17:00:00|14.15|12.54|13.87|12.3|14.23|12.62|13.81|12.24|0
1720544700000|2024-07-09 17:05:00|13.86|12.29|13.89|12.32|14.01|12.42|13.86|12.29|0
1720545000000|2024-07-09 17:10:00|13.87|12.3|14.29|12.67|14.63|12.97|13.84|12.27|0
1720545300000|2024-07-09 17:15:00|14.31|12.69|14.74|13.07|15.03|13.32|14.31|12.69|0
1720545600000|2024-07-09 17:20:00|14.75|13.08|14.97|13.28|14.97|13.28|14.69|13.03|0
1720545900000|2024-07-09 17:25:00|14.96|13.26|14.85|13.17|15.01|13.31|14.78|13.1|0
1720546200000|2024-07-09 17:30:00|14.86|13.18|14.65|12.99|14.88|13.2|14.62|12.96|0
1720546500000|2024-07-09 17:35:00|14.66|13|14.67|13.01|14.72|13.05|14.62|12.96|0
1720546800000|2024-07-09 17:40:00|14.68|13.02|14.7|13.04|14.79|13.12|14.68|13.02|0
1720547100000|2024-07-09 17:45:00|14.71|13.05|14.81|13.13|14.82|13.15|14.7|13.04|0
1720547400000|2024-07-09 17:50:00|14.79|13.11|14.7|13.03|14.81|13.13|14.61|12.96|0
1720547700000|2024-07-09 17:55:00|14.68|13.02|14.75|13.08|14.77|13.1|14.66|13|0
1720548000000|2024-07-09 18:00:00|14.77|13.1|14.96|13.27|15.02|13.32|14.77|13.09|0
1720548300000|2024-07-09 18:05:00|14.94|13.25|14.83|13.16|15.01|13.31|14.82|13.14|0
1720548600000|2024-07-09 18:10:00|14.82|13.14|14.94|13.25|14.94|13.25|14.78|13.11|0
1720548900000|2024-07-09 18:15:00|14.92|13.23|14.85|13.17|14.92|13.23|14.83|13.15|0
1720549200000|2024-07-09 18:20:00|14.83|13.15|14.9|13.21|14.92|13.23|14.78|13.11|0
1720549500000|2024-07-09 18:25:00|14.91|13.22|15.03|13.32|15.03|13.32|14.88|13.2|0
1720549800000|2024-07-09 18:30:00|15.01|13.31|14.92|13.23|15.1|13.39|14.88|13.2|0
1720550100000|2024-07-09 18:35:00|14.93|13.24|14.84|13.16|14.97|13.28|14.81|13.13|0
1720550400000|2024-07-09 18:40:00|14.86|13.18|14.79|13.11|14.97|13.27|14.75|13.08|0
1720550700000|2024-07-09 18:45:00|14.81|13.13|14.8|13.13|14.82|13.15|14.73|13.06|0
1720551000000|2024-07-09 18:50:00|14.82|13.14|15.04|13.33|15.05|13.35|14.82|13.14|0
1720551300000|2024-07-09 18:55:00|15.02|13.32|14.92|13.23|15.11|13.4|14.91|13.22|0
1720551600000|2024-07-09 19:00:00|14.91|13.22|15.03|13.33|15.05|13.35|14.91|13.22|0
1720551900000|2024-07-09 19:05:00|15.05|13.35|15.01|13.31|15.12|13.41|14.98|13.28|0
1720552200000|2024-07-09 19:10:00|15.02|13.32|14.98|13.28|15.12|13.41|14.94|13.25|0
1720552500000|2024-07-09 19:15:00|14.99|13.3|15.1|13.39|15.1|13.39|14.99|13.3|0
1720552800000|2024-07-09 19:20:00|15.08|13.37|15.1|13.39|15.17|13.45|15.03|13.33|0
1720553100000|2024-07-09 19:25:00|15.08|13.37|14.99|13.29|15.12|13.4|14.99|13.29|0
1720553400000|2024-07-09 19:30:00|15.01|13.31|15.04|13.34|15.15|13.43|15.01|13.31|0
1720553700000|2024-07-09 19:35:00|15.02|13.32|14.95|13.26|15.06|13.35|14.86|13.18|0
1720554000000|2024-07-09 19:40:00|14.93|13.24|14.97|13.27|14.97|13.27|14.84|13.16|0
1720554300000|2024-07-09 19:45:00|14.98|13.29|14.88|13.19|15.06|13.35|14.88|13.19|0
1720554600000|2024-07-09 19:50:00|14.92|13.23|14.93|13.24|14.96|13.27|14.79|13.11|0
1720554900000|2024-07-09 19:55:00|14.96|13.27|14.93|13.24|15.14|13.43|14.86|13.17|0
1720555200000|2024-07-09 20:00:00|14.98|13.28|14.98|13.28|15.02|13.32|14.82|13.14|0
1720555500000|2024-07-09 20:05:00|15|13.3|14.94|13.25|15.01|13.31|14.92|13.23|0
1720555800000|2024-07-09 20:10:00|14.93|13.24|14.94|13.25|14.96|13.27|14.92|13.23|0
1720556100000|2024-07-09 20:15:00|14.99|13.19|14.96|13.16|14.99|13.19|14.94|13.14|0
1720556400000|2024-07-09 20:20:00|14.92|13.12|14.86|13.06|14.92|13.12|14.86|13.06|0
1720556700000|2024-07-09 20:25:00|14.85|13.05|14.91|13.11|14.91|13.11|14.85|13.05|0
1720557000000|2024-07-09 20:30:00|14.89|13.09|14.87|13.07|14.89|13.09|14.87|13.07|0
1720557300000|2024-07-09 20:35:00|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1720557600000|2024-07-09 20:40:00|14.88|13.08|14.88|13.08|14.88|13.08|14.88|13.08|0
1720557900000|2024-07-09 20:45:00|14.87|13.07|14.9|13.1|14.92|13.12|14.87|13.07|0
1720558200000|2024-07-09 20:50:00|14.88|13.08|14.9|13.1|14.9|13.1|14.88|13.08|0
1720558500000|2024-07-09 20:55:00|14.91|13.11|14.96|13.16|14.96|13.16|14.9|13.1|0
1720558800000|2024-07-09 21:00:00|14.94|13.14|14.94|13.14|14.94|13.14|14.94|13.14|0
1720559400000|2024-07-09 21:10:00|14.93|13.13|14.93|13.13|14.93|13.13|14.93|13.13|0
1720561500000|2024-07-09 21:45:00|14.92|13.12|14.92|13.12|14.92|13.12|14.92|13.12|0
1720562400000|2024-07-09 22:00:00|14.89|13.09|14.94|13.14|14.95|13.15|14.85|13.05|0
1720562700000|2024-07-09 22:05:00|14.95|13.15|14.91|13.11|14.95|13.15|14.88|13.08|0
1720563000000|2024-07-09 22:10:00|14.9|13.1|14.94|13.14|14.94|13.14|14.89|13.09|0
1720563300000|2024-07-09 22:15:00|14.93|13.13|14.92|13.12|14.94|13.14|14.92|13.12|0
1720563600000|2024-07-09 22:20:00|14.91|13.11|14.91|13.11|14.91|13.11|14.91|13.11|0
1720563900000|2024-07-09 22:25:00|14.89|13.09|14.9|13.1|14.91|13.11|14.89|13.09|0
1720564200000|2024-07-09 22:30:00|14.89|13.09|14.85|13.05|14.89|13.09|14.85|13.05|0
1720564500000|2024-07-09 22:35:00|14.84|13.04|14.83|13.03|14.85|13.05|14.83|13.03|0
1720564800000|2024-07-09 22:40:00|14.82|13.02|14.8|13|14.83|13.03|14.8|13|0
1720565100000|2024-07-09 22:45:00|14.82|13.02|14.83|13.03|14.85|13.05|14.8|13|0
1720565400000|2024-07-09 22:50:00|14.84|13.04|14.86|13.06|14.86|13.06|14.83|13.03|0
1720565700000|2024-07-09 22:55:00|14.85|13.05|14.83|13.03|14.85|13.05|14.83|13.03|0
1720566000000|2024-07-09 23:00:00|14.81|13.01|14.76|12.96|14.81|13.01|14.76|12.96|0
1720566300000|2024-07-09 23:05:00|14.75|12.95|14.76|12.96|14.78|12.98|14.74|12.94|0
1720566600000|2024-07-09 23:10:00|14.78|12.98|14.77|12.97|14.78|12.98|14.76|12.96|0
1720567200000|2024-07-09 23:20:00|14.79|12.99|14.76|12.96|14.79|12.99|14.76|12.96|0
1720567500000|2024-07-09 23:25:00|14.75|12.95|14.77|12.97|14.78|12.98|14.75|12.95|0
1720567800000|2024-07-09 23:30:00|14.79|12.99|14.77|12.97|14.79|12.99|14.77|12.97|0
1720568100000|2024-07-09 23:35:00|14.79|12.99|14.75|12.95|14.79|12.99|14.75|12.95|0
1720568400000|2024-07-09 23:40:00|14.77|12.97|14.75|12.95|14.77|12.97|14.73|12.93|0
1720568700000|2024-07-09 23:45:00|14.77|12.97|14.76|12.96|14.78|12.98|14.75|12.95|0
1720569000000|2024-07-09 23:50:00|14.78|12.98|14.8|13|14.8|13|14.76|12.96|0
1720569300000|2024-07-09 23:55:00|14.79|12.99|14.8|13|14.8|13|14.78|12.98|0
1720569600000|2024-07-10 00:00:00|14.78|12.98|14.71|12.91|14.78|12.98|14.71|12.91|0
1720569900000|2024-07-10 00:05:00|14.73|12.93|14.68|12.88|14.74|12.94|14.66|12.86|0
1720570200000|2024-07-10 00:10:00|14.69|12.89|14.71|12.91|14.71|12.91|14.68|12.88|0
1720570500000|2024-07-10 00:15:00|14.64|12.98|14.58|12.93|14.64|12.98|14.58|12.93|0
1720570800000|2024-07-10 00:20:00|14.6|12.95|14.92|13.24|14.93|13.24|14.58|12.93|0
1720571100000|2024-07-10 00:25:00|14.94|13.25|14.98|13.28|14.98|13.28|14.92|13.23|0
1720571400000|2024-07-10 00:30:00|14.97|13.27|14.98|13.28|14.98|13.28|14.96|13.26|0
1720571700000|2024-07-10 00:35:00|14.97|13.26|14.96|13.26|14.97|13.27|14.96|13.26|0
1720572000000|2024-07-10 00:40:00|14.94|13.25|14.76|13.09|14.96|13.26|14.73|13.06|0
1720572300000|2024-07-10 00:45:00|14.78|13.11|14.74|13.08|14.78|13.11|14.74|13.08|0
1720572600000|2024-07-10 00:50:00||13.07||13.07||13.07||13.07|0
1720572900000|2024-07-10 00:55:00|14.76|13.09|14.74|13.07|14.78|13.11|14.74|13.07|0
1720573200000|2024-07-10 01:00:00|14.72|13.06|14.74|13.07|14.75|13.08|14.72|13.06|0
1720573500000|2024-07-10 01:05:00|14.72|13.06|14.72|13.05|14.72|13.06|14.69|13.02|0
1720573800000|2024-07-10 01:10:00|14.7|13.04|14.7|13.04|14.7|13.04|14.68|13.02|0
1720574100000|2024-07-10 01:15:00|14.72|13.05|14.72|13.05|14.72|13.05|14.7|13.04|0
1720574400000|2024-07-10 01:20:00|14.74|13.07|14.79|13.11|14.8|13.12|14.74|13.07|0
1720574700000|2024-07-10 01:25:00|14.77|13.1|14.8|13.13|14.86|13.18|14.77|13.1|0
1720575000000|2024-07-10 01:30:00|14.81|13.14|14.78|13.11|14.82|13.14|14.77|13.1|0
1720575300000|2024-07-10 01:35:00|14.8|13.13|14.78|13.11|14.82|13.14|14.78|13.11|0
1720575600000|2024-07-10 01:40:00|14.76|13.09|14.76|13.09|14.76|13.09|14.75|13.08|0
1720575900000|2024-07-10 01:45:00|14.78|13.11|14.81|13.14|14.83|13.15|14.76|13.09|0
1720576200000|2024-07-10 01:50:00|14.82|13.15|14.85|13.17|14.85|13.17|14.81|13.14|0
1720576500000|2024-07-10 01:55:00|14.86|13.18|14.88|13.2|14.88|13.2|14.86|13.18|0
1720576800000|2024-07-10 02:00:00|14.87|13.18|14.79|13.12|14.87|13.18|14.79|13.12|0
1720577100000|2024-07-10 02:05:00|14.81|13.13|14.83|13.15|14.83|13.15|14.79|13.12|0
1720577700000|2024-07-10 02:15:00|14.82|13.14|14.79|13.11|14.82|13.14|14.77|13.1|0
1720578000000|2024-07-10 02:20:00|14.77|13.1|14.77|13.1|14.79|13.11|14.77|13.1|0
1720578300000|2024-07-10 02:25:00|14.75|13.08|14.75|13.08|14.77|13.1|14.73|13.07|0
1720578600000|2024-07-10 02:30:00|14.77|13.09|14.77|13.09|14.77|13.09|14.77|13.09|0
1720578900000|2024-07-10 02:35:00|14.75|13.08|14.73|13.06|14.75|13.08|14.71|13.05|0
1720579200000|2024-07-10 02:40:00|14.72|13.05|14.73|13.06|14.75|13.08|14.72|13.05|0
1720579500000|2024-07-10 02:45:00|14.74|13.07|14.73|13.06|14.74|13.07|14.73|13.06|0
1720579800000|2024-07-10 02:50:00|14.74|13.07|14.72|13.06|14.74|13.07|14.72|13.06|0
1720580100000|2024-07-10 02:55:00|14.71|13.05|14.72|13.06|14.72|13.06|14.71|13.04|0
1720580400000|2024-07-10 03:00:00|14.74|13.07|14.72|13.05|14.74|13.07|14.72|13.05|0
1720580700000|2024-07-10 03:05:00|14.7|13.04|14.72|13.05|14.74|13.07|14.7|13.04|0
1720581300000|2024-07-10 03:15:00|14.71|13.04|14.72|13.05|14.72|13.05|14.7|13.04|0
1720581600000|2024-07-10 03:20:00|14.7|13.03|14.7|13.03|14.72|13.05|14.7|13.03|0
1720581900000|2024-07-10 03:25:00|14.71|13.05|14.71|13.05|14.71|13.05|14.71|13.05|0
1720582200000|2024-07-10 03:30:00|14.7|13.03|14.71|13.05|14.73|13.06|14.7|13.03|0
1720582500000|2024-07-10 03:35:00|14.73|13.06|14.75|13.08|14.76|13.09|14.71|13.05|0
1720582800000|2024-07-10 03:40:00|14.76|13.09|14.74|13.08|14.76|13.09|14.74|13.08|0
1720583100000|2024-07-10 03:45:00|14.78|13.11|14.76|13.09|14.78|13.11|14.76|13.09|0
1720583400000|2024-07-10 03:50:00|14.78|13.1|14.78|13.1|14.78|13.1|14.78|13.1|0
1720584000000|2024-07-10 04:00:00|14.79|13.12|14.79|13.12|14.81|13.13|14.79|13.12|0
1720584300000|2024-07-10 04:05:00|14.81|13.13|14.79|13.12|14.81|13.13|14.79|13.12|0
1720584600000|2024-07-10 04:10:00|14.8|13.13|14.82|13.15|14.82|13.15|14.79|13.13|0
1720584900000|2024-07-10 04:15:00|14.84|13.16|14.8|13.13|14.86|13.18|14.8|13.13|0
1720585200000|2024-07-10 04:20:00|14.82|13.14|14.82|13.14|14.84|13.16|14.82|13.14|0
1720585500000|2024-07-10 04:25:00|14.84|13.16|14.8|13.13|14.84|13.16|14.8|13.13|0
1720585800000|2024-07-10 04:30:00|14.78|13.11|14.75|13.08|14.78|13.11|14.75|13.08|0
1720586100000|2024-07-10 04:35:00|14.74|13.07|14.71|13.05|14.75|13.08|14.71|13.05|0
1720586400000|2024-07-10 04:40:00||13.04||13.04||13.04||13.04|0
1720586700000|2024-07-10 04:45:00|14.73|13.06|14.73|13.06|14.73|13.06|14.73|13.06|0
1720587000000|2024-07-10 04:50:00|14.72|13.04|14.72|13.06|14.72|13.06|14.71|13.04|0
1720587300000|2024-07-10 04:55:00|14.71|13.04|14.69|13.02|14.72|13.06|14.67|13.01|0
1720587600000|2024-07-10 05:00:00|14.68|13.01|14.7|13.04|14.7|13.04|14.67|13.01|0
1720587900000|2024-07-10 05:05:00|14.69|13.02|14.77|13.1|14.77|13.1|14.69|13.02|0
1720588200000|2024-07-10 05:10:00|14.75|13.08|14.77|13.1|14.79|13.12|14.75|13.08|0
1720588500000|2024-07-10 05:15:00|14.79|13.11|14.79|13.11|14.81|13.14|14.75|13.08|0
1720588800000|2024-07-10 05:20:00|14.8|13.13|14.8|13.13|14.8|13.13|14.79|13.11|0
1720589100000|2024-07-10 05:25:00|14.78|13.11|14.84|13.16|14.84|13.16|14.78|13.11|0
1720589400000|2024-07-10 05:30:00|14.82|13.14|14.84|13.16|14.84|13.16|14.8|13.13|0
1720589700000|2024-07-10 05:35:00|14.85|13.17|14.87|13.19|14.87|13.19|14.82|13.14|0
1720590000000|2024-07-10 05:40:00|14.88|13.2|14.89|13.2|14.9|13.22|14.87|13.19|0
1720590300000|2024-07-10 05:45:00|14.9|13.22|14.96|13.26|14.96|13.26|14.89|13.21|0
1720590600000|2024-07-10 05:50:00|14.94|13.25|14.94|13.25|14.94|13.25|14.92|13.23|0
1720590900000|2024-07-10 05:55:00|14.95|13.26|14.99|13.29|14.99|13.29|14.95|13.26|0
1720591200000|2024-07-10 06:00:00|15|13.3|14.95|13.26|15|13.3|14.9|13.21|0
1720591500000|2024-07-10 06:05:00|14.93|13.24|14.9|13.21|14.95|13.26|14.9|13.21|0
1720591800000|2024-07-10 06:10:00|14.89|13.2|14.89|13.21|14.89|13.21|14.85|13.17|0
1720592100000|2024-07-10 06:15:00|14.88|13.19|14.8|13.13|14.88|13.19|14.8|13.13|0
1720592400000|2024-07-10 06:20:00|14.82|13.14|14.84|13.16|14.84|13.16|14.79|13.11|0
1720592700000|2024-07-10 06:25:00|14.82|13.14|14.79|13.12|14.84|13.16|14.77|13.09|0
1720593000000|2024-07-10 06:30:00|14.8|13.13|14.76|13.09|14.8|13.13|14.75|13.08|0
1720593300000|2024-07-10 06:35:00|14.78|13.11|14.76|13.09|14.8|13.12|14.75|13.08|0
1720593600000|2024-07-10 06:40:00|14.78|13.11|14.78|13.11|14.83|13.15|14.78|13.11|0
1720593900000|2024-07-10 06:45:00|14.8|13.12|14.72|13.06|14.81|13.14|14.72|13.06|0
1720594200000|2024-07-10 06:50:00|14.74|13.07|14.7|13.04|14.76|13.09|14.7|13.04|0
1720594500000|2024-07-10 06:55:00|14.72|13.06|14.83|13.15|14.85|13.16|14.72|13.06|0
1720594800000|2024-07-10 07:00:00|14.81|13.13|14.79|13.12|14.84|13.16|14.77|13.1|0
1720595100000|2024-07-10 07:05:00|14.77|13.1|14.74|13.07|14.77|13.1|14.7|13.04|0
1720595400000|2024-07-10 07:10:00|14.72|13.05|14.75|13.08|14.77|13.1|14.68|13.02|0
1720595700000|2024-07-10 07:15:00|14.77|13.1|14.71|13.05|14.82|13.14|14.68|13.02|0
1720596000000|2024-07-10 07:20:00|14.7|13.03|14.7|13.03|14.71|13.05|14.68|13.02|0
1720596300000|2024-07-10 07:25:00|14.71|13.05|14.75|13.08|14.76|13.09|14.64|12.99|0
1720596600000|2024-07-10 07:30:00|14.76|13.09|14.68|13.01|14.78|13.11|14.68|13.01|0
1720596900000|2024-07-10 07:35:00|14.67|13|14.67|13.01|14.69|13.03|14.64|12.98|0
1720597200000|2024-07-10 07:40:00|14.69|13.03|14.71|13.04|14.71|13.04|14.67|13.01|0
1720597500000|2024-07-10 07:45:00|14.69|13.03|14.64|12.98|14.69|13.03|14.64|12.98|0
1720597800000|2024-07-10 07:50:00|14.65|12.99|14.63|12.98|14.69|13.02|14.63|12.98|0
1720598100000|2024-07-10 07:55:00|14.64|12.99|14.65|12.99|14.67|13.01|14.6|12.95|0
1720598400000|2024-07-10 08:00:00|14.67|13.01|14.6|12.94|14.69|13.02|14.6|12.94|0
1720598700000|2024-07-10 08:05:00|14.61|12.95|14.59|12.94|14.63|12.97|14.54|12.9|0
1720599000000|2024-07-10 08:10:00|14.61|12.96|14.56|12.91|14.63|12.97|14.54|12.89|0
1720599300000|2024-07-10 08:15:00|14.58|12.93|14.61|12.95|14.61|12.96|14.54|12.89|0
1720599600000|2024-07-10 08:20:00|14.63|12.97|14.55|12.91|14.63|12.97|14.54|12.89|0
1720599900000|2024-07-10 08:25:00|14.57|12.92|14.5|12.86|14.59|12.94|14.49|12.85|0
1720600200000|2024-07-10 08:30:00|14.49|12.85|14.5|12.86|14.5|12.86|14.46|12.83|0
1720600500000|2024-07-10 08:35:00|14.48|12.84|14.52|12.87|14.52|12.87|14.46|12.83|0
1720600800000|2024-07-10 08:40:00|14.53|12.89|14.51|12.87|14.55|12.9|14.51|12.87|0
1720601100000|2024-07-10 08:45:00|14.52|12.88|14.53|12.88|14.55|12.9|14.5|12.85|0
1720601400000|2024-07-10 08:50:00|14.55|12.9|14.49|12.85|14.55|12.9|14.48|12.84|0
1720601700000|2024-07-10 08:55:00|14.48|12.84|14.41|12.77|14.48|12.84|14.39|12.76|0
1720602000000|2024-07-10 09:00:00|14.39|12.76|14.4|12.77|14.43|12.8|14.39|12.76|0
1720602300000|2024-07-10 09:05:00|14.42|12.79|14.45|12.82|14.46|12.82|14.42|12.79|0
1720602600000|2024-07-10 09:10:00|14.44|12.8|14.37|12.74|14.45|12.82|14.37|12.74|0
1720602900000|2024-07-10 09:15:00|14.38|12.76|14.36|12.74|14.4|12.77|14.35|12.72|0
1720603200000|2024-07-10 09:20:00|14.35|12.72|14.31|12.69|14.36|12.74|14.31|12.69|0
1720603500000|2024-07-10 09:25:00|14.32|12.7|14.34|12.72|14.35|12.72|14.31|12.69|0
1720603800000|2024-07-10 09:30:00|14.33|12.71|14.31|12.69|14.34|12.72|14.31|12.69|0
1720604100000|2024-07-10 09:35:00|14.32|12.7|14.32|12.7|14.34|12.72|14.31|12.69|0
1720604400000|2024-07-10 09:40:00|14.33|12.71|14.41|12.78|14.41|12.78|14.33|12.71|0
1720604700000|2024-07-10 09:45:00|14.39|12.76|14.37|12.75|14.4|12.77|14.36|12.73|0
1720605000000|2024-07-10 09:50:00|14.36|12.73|14.32|12.7|14.36|12.73|14.32|12.7|0
1720605300000|2024-07-10 09:55:00|14.3|12.68|14.32|12.7|14.32|12.7|14.3|12.68|0
1720605600000|2024-07-10 10:00:00|14.3|12.68|14.32|12.7|14.33|12.7|14.3|12.68|0
1720605900000|2024-07-10 10:05:00|14.33|12.71|14.32|12.69|14.35|12.73|14.32|12.69|0
1720606200000|2024-07-10 10:10:00|14.31|12.71|14.31|12.69|14.37|12.74|14.31|12.69|0
1720606500000|2024-07-10 10:15:00|14.33|12.71|14.28|12.66|14.33|12.71|14.28|12.66|0
1720606800000|2024-07-10 10:20:00|14.29|12.67|14.26|12.64|14.31|12.69|14.26|12.64|0
1720607100000|2024-07-10 10:25:00|14.28|12.66|14.26|12.64|14.28|12.66|14.25|12.64|0
1720607400000|2024-07-10 10:30:00|14.24|12.63|14.26|12.64|14.27|12.66|14.24|12.63|0
1720607700000|2024-07-10 10:35:00|14.27|12.66|14.24|12.63|14.27|12.66|14.24|12.63|0
1720608000000|2024-07-10 10:40:00|14.22|12.61|14.24|12.62|14.25|12.64|14.22|12.61|0
1720608300000|2024-07-10 10:45:00|14.25|12.64|14.27|12.65|14.27|12.65|14.23|12.62|0
1720608600000|2024-07-10 10:50:00|14.25|12.64|14.27|12.65|14.3|12.68|14.25|12.64|0
1720608900000|2024-07-10 10:55:00|14.28|12.66|14.28|12.67|14.3|12.68|14.27|12.65|0
1720609200000|2024-07-10 11:00:00|14.27|12.65|14.33|12.71|14.35|12.73|14.27|12.65|0
1720609500000|2024-07-10 11:05:00|14.32|12.7|14.24|12.63|14.32|12.7|14.23|12.62|0
1720609800000|2024-07-10 11:10:00|14.23|12.62|14.3|12.68|14.31|12.69|14.23|12.62|0
1720610100000|2024-07-10 11:15:00|14.31|12.69|14.29|12.68|14.31|12.69|14.26|12.65|0
1720610400000|2024-07-10 11:20:00|14.31|12.69|14.31|12.69|14.33|12.71|14.28|12.66|0
1720610700000|2024-07-10 11:25:00|14.29|12.67|14.29|12.67|14.31|12.69|14.29|12.67|0
1720611000000|2024-07-10 11:30:00|14.27|12.66|14.22|12.61|14.29|12.67|14.2|12.6|0
1720611300000|2024-07-10 11:35:00|14.2|12.6|14.1|12.5|14.22|12.61|14.08|12.49|0
1720611600000|2024-07-10 11:40:00|14.08|12.49|14.03|12.44|14.1|12.5|14.03|12.44|0
1720611900000|2024-07-10 11:45:00|14.01|12.43|13.98|12.4|14.05|12.46|13.89|12.32|0
1720612200000|2024-07-10 11:50:00|13.96|12.38|13.96|12.38|13.98|12.4|13.93|12.35|0
1720612500000|2024-07-10 11:55:00|13.94|12.36|13.96|12.38|13.98|12.39|13.91|12.33|0
1720612800000|2024-07-10 12:00:00|13.98|12.39|13.94|12.36|13.99|12.41|13.94|12.36|0
1720613100000|2024-07-10 12:05:00|13.93|12.35|13.82|12.26|13.94|12.36|13.82|12.26|0
1720613400000|2024-07-10 12:10:00|13.8|12.24|13.82|12.26|13.84|12.27|13.8|12.24|0
1720613700000|2024-07-10 12:15:00|13.84|12.27|13.84|12.27|13.85|12.28|13.82|12.25|0
1720614000000|2024-07-10 12:20:00|13.82|12.25|13.88|12.31|13.9|12.33|13.82|12.25|0
1720614300000|2024-07-10 12:25:00|13.87|12.3|13.83|12.27|13.88|12.31|13.83|12.27|0
1720614600000|2024-07-10 12:30:00|13.85|12.28|13.83|12.27|13.87|12.3|13.8|12.24|0
1720614900000|2024-07-10 12:35:00|13.81|12.25|13.86|12.29|13.9|12.32|13.81|12.25|0
1720615200000|2024-07-10 12:40:00|13.88|12.31|13.84|12.28|13.88|12.31|13.81|12.25|0
1720615500000|2024-07-10 12:45:00|13.86|12.29|14.19|12.59|14.33|12.71|13.86|12.29|0
1720615800000|2024-07-10 12:50:00|14.21|12.6|14.21|12.6|14.23|12.62|14.17|12.57|0
1720616100000|2024-07-10 12:55:00|14.19|12.59|14.24|12.63|14.24|12.63|14.17|12.57|0
1720616400000|2024-07-10 13:00:00|14.22|12.61|14.17|12.57|14.26|12.64|14.17|12.57|0
1720616700000|2024-07-10 13:05:00|14.19|12.58|14.14|12.54|14.19|12.58|14.12|12.52|0
1720617000000|2024-07-10 13:10:00|14.15|12.55|14.22|12.61|14.23|12.62|14.14|12.54|0
1720617300000|2024-07-10 13:15:00|14.23|12.62|14.27|12.65|14.27|12.65|14.19|12.58|0
1720617600000|2024-07-10 13:20:00|14.26|12.64|14.22|12.61|14.26|12.64|14.22|12.61|0
1720617900000|2024-07-10 13:25:00|14.2|12.59|14.27|12.65|14.27|12.65|14.17|12.56|0
1720618200000|2024-07-10 13:30:00|14.22|12.61|14.28|12.67|14.35|12.73|14.1|12.5|0
1720618500000|2024-07-10 13:35:00|14.32|12.7|14.32|12.69|14.42|12.79|14.28|12.66|0
1720618800000|2024-07-10 13:40:00|14.37|12.74|14.3|12.68|14.37|12.74|14.23|12.62|0
1720619100000|2024-07-10 13:45:00|14.28|12.66|14.09|12.5|14.3|12.68|14.06|12.47|0
1720619400000|2024-07-10 13:50:00|14.11|12.51|14.09|12.49|14.19|12.59|14.09|12.49|0
1720619700000|2024-07-10 13:55:00|14.07|12.48|14.1|12.51|14.16|12.55|14.05|12.46|0
1720620000000|2024-07-10 14:00:00|14.09|12.49|13.88|12.31|14.16|12.55|13.88|12.31|0
1720620300000|2024-07-10 14:05:00|13.9|12.33|13.83|12.27|13.97|12.39|13.78|12.22|0
1720620600000|2024-07-10 14:10:00|13.87|12.3|14.03|12.44|14.08|12.49|13.78|12.22|0
1720620900000|2024-07-10 14:15:00|14.05|12.46|14.21|12.6|14.3|12.68|14.02|12.43|0
1720621200000|2024-07-10 14:20:00|14.2|12.59|14.53|12.89|14.64|12.98|14.15|12.55|0
1720621500000|2024-07-10 14:25:00|14.51|12.87|14.51|12.87|14.58|12.93|14.46|12.83|0
1720621800000|2024-07-10 14:30:00|14.53|12.89|14.63|12.98|14.69|13.02|14.5|12.85|0
1720622100000|2024-07-10 14:35:00|14.65|12.99|13.82|12.26|14.72|13.05|13.8|12.24|0
1720622400000|2024-07-10 14:40:00|13.84|12.27|13.89|12.32|13.94|12.36|13.77|12.21|0
1720622700000|2024-07-10 14:45:00|13.9|12.33|13.84|12.27|13.92|12.34|13.82|12.25|0
1720623000000|2024-07-10 14:50:00|13.82|12.25|13.93|12.36|13.98|12.4|13.82|12.25|0
1720623300000|2024-07-10 14:55:00|13.95|12.37|13.97|12.39|14.04|12.45|13.88|12.31|0
1720623600000|2024-07-10 15:00:00|13.98|12.4|13.98|12.4|14.14|12.54|13.93|12.35|0
1720623900000|2024-07-10 15:05:00|14|12.41|13.86|12.29|14.02|12.43|13.83|12.26|0
1720624200000|2024-07-10 15:10:00|13.85|12.28|13.95|12.37|13.95|12.37|13.81|12.25|0
1720624500000|2024-07-10 15:15:00|13.94|12.36|13.78|12.22|13.95|12.37|13.76|12.2|0
1720624800000|2024-07-10 15:20:00|13.76|12.2|13.68|12.13|13.81|12.25|13.66|12.11|0
1720625100000|2024-07-10 15:25:00|13.66|12.11|13.56|12.03|13.74|12.19|13.54|12.01|0
1720625400000|2024-07-10 15:30:00|13.58|12.04|13.5|11.97|13.58|12.04|13.34|11.83|0
1720625700000|2024-07-10 15:35:00|13.51|11.98|13.53|12|13.56|12.03|13.5|11.97|0
1720626000000|2024-07-10 15:40:00|13.54|12.01|13.4|11.88|13.58|12.04|13.4|11.88|0
1720626300000|2024-07-10 15:45:00|13.41|11.89|13.56|12.02|13.56|12.02|13.41|11.89|0
1720626600000|2024-07-10 15:50:00|13.54|12.01|13.44|11.92|13.54|12.01|13.43|11.91|0
1720626900000|2024-07-10 15:55:00|13.46|11.93|13.42|11.9|13.49|11.96|13.41|11.89|0
1720627200000|2024-07-10 16:00:00|13.44|11.92|13.33|11.82|13.44|11.92|13.31|11.8|0
1720627500000|2024-07-10 16:05:00|13.31|11.8|13.34|11.83|13.37|11.86|13.26|11.76|0
1720627800000|2024-07-10 16:10:00|13.36|11.84|13.27|11.77|13.37|11.86|13.27|11.77|0
1720628100000|2024-07-10 16:15:00|13.26|11.76|13.08|11.6|13.26|11.76|13.05|11.57|0
1720628400000|2024-07-10 16:20:00|13.1|11.61|13.12|11.63|13.41|11.89|13.05|11.57|0
1720628700000|2024-07-10 16:25:00|13.1|11.62|13.11|11.63|13.16|11.67|13.04|11.56|0
1720629000000|2024-07-10 16:30:00|13.07|11.59|13.19|11.7|13.21|11.71|13|11.53|0
1720629300000|2024-07-10 16:35:00|13.21|11.71|13.16|11.67|13.24|11.74|13.1|11.61|0
1720629600000|2024-07-10 16:40:00|13.14|11.66|12.7|11.26|13.39|11.88|12.7|11.26|0
1720629900000|2024-07-10 16:45:00|12.71|11.28|12.78|11.33|12.79|11.34|12.7|11.26|0
1720630200000|2024-07-10 16:50:00|12.79|11.34|12.76|11.31|12.85|11.4|12.73|11.29|0
1720630500000|2024-07-10 16:55:00|12.77|11.33|12.77|11.33|12.79|11.34|12.6|11.18|0
1720630800000|2024-07-10 17:00:00|12.79|11.34|12.56|11.13|12.85|11.4|12.56|11.13|0
1720631100000|2024-07-10 17:05:00|12.54|11.12|12.68|11.24|12.68|11.24|12.51|11.09|0
1720631400000|2024-07-10 17:10:00|12.66|11.23|12.65|11.21|12.75|11.31|12.59|11.16|0
1720631700000|2024-07-10 17:15:00|12.63|11.2|12.7|11.26|12.72|11.28|12.57|11.15|0
1720632000000|2024-07-10 17:20:00|12.69|11.25|12.86|11.4|12.86|11.4|12.63|11.2|0
1720632300000|2024-07-10 17:25:00|12.84|11.39|12.73|11.29|12.89|11.43|12.69|11.25|0
1720632600000|2024-07-10 17:30:00|12.72|11.28|12.7|11.26|12.83|11.37|12.66|11.22|0
1720632900000|2024-07-10 17:35:00|12.72|11.28|12.68|11.25|12.78|11.33|12.67|11.24|0
1720633200000|2024-07-10 17:40:00|12.7|11.26|12.61|11.18|12.7|11.26|12.56|11.14|0
1720633500000|2024-07-10 17:45:00|12.62|11.19|12.56|11.14|12.62|11.19|12.54|11.12|0
1720633800000|2024-07-10 17:50:00|12.54|11.12|12.5|11.08|12.56|11.14|12.42|11.01|0
1720634100000|2024-07-10 17:55:00|12.49|11.1|12.45|11.04|12.54|11.12|12.43|11.03|0
1720634400000|2024-07-10 18:00:00|12.43|11.03|12.46|11.05|12.5|11.09|12.42|11.01|0
1720634700000|2024-07-10 18:05:00|12.48|11.07|12.55|11.13|12.57|11.15|12.48|11.07|0
1720635000000|2024-07-10 18:10:00|12.57|11.15|12.48|11.06|12.61|11.19|12.46|11.05|0
1720635300000|2024-07-10 18:15:00|12.46|11.05|12.6|11.17|12.6|11.17|12.45|11.04|0
1720635600000|2024-07-10 18:20:00|12.61|11.18|12.81|11.36|12.81|11.36|12.53|11.12|0
1720635900000|2024-07-10 18:25:00|12.83|11.38|12.73|11.29|12.83|11.38|12.69|11.25|0
1720636200000|2024-07-10 18:30:00|12.72|11.28|12.64|11.21|12.75|11.31|12.64|11.21|0
1720636500000|2024-07-10 18:35:00|12.62|11.2|12.62|11.19|12.64|11.21|12.59|11.17|0
1720636800000|2024-07-10 18:40:00|12.64|11.21|12.78|11.34|12.8|11.35|12.58|11.15|0
1720637100000|2024-07-10 18:45:00|12.77|11.32|12.63|11.2|12.77|11.32|12.51|11.09|0
1720637400000|2024-07-10 18:50:00|12.61|11.18|12.66|11.22|12.67|11.24|12.57|11.14|0
1720637700000|2024-07-10 18:55:00|12.64|11.21|12.59|11.17|12.72|11.28|12.58|11.15|0
1720638000000|2024-07-10 19:00:00|12.64|11.21|12.7|11.26|12.72|11.28|12.64|11.21|0
1720638300000|2024-07-10 19:05:00|12.72|11.28|12.65|11.22|12.79|11.34|12.65|11.22|0
1720638600000|2024-07-10 19:10:00|12.66|11.23|12.65|11.22|12.7|11.26|12.64|11.21|0
1720638900000|2024-07-10 19:15:00|12.67|11.23|12.62|11.19|12.68|11.25|12.6|11.18|0
1720639200000|2024-07-10 19:20:00|12.61|11.18|12.68|11.24|12.68|11.24|12.61|11.18|0
1720639500000|2024-07-10 19:25:00|12.66|11.23|12.62|11.19|12.68|11.24|12.56|11.13|0
1720639800000|2024-07-10 19:30:00|12.63|11.2|12.52|11.11|12.66|11.23|12.45|11.04|0
1720640100000|2024-07-10 19:35:00|12.55|11.13|12.4|11|12.55|11.13|12.4|11|0
1720640400000|2024-07-10 19:40:00|12.39|10.99|12.69|11.25|12.74|11.3|12.34|10.94|0
1720640700000|2024-07-10 19:45:00|12.71|11.27|12.51|11.1|12.71|11.27|12.48|11.07|0
1720641000000|2024-07-10 19:50:00|12.54|11.12|12.15|10.75|12.54|11.12|12.14|10.74|0
1720641300000|2024-07-10 19:55:00|12.2|10.8|12.47|11.06|12.6|11.18|12.18|10.78|0
1720641600000|2024-07-10 20:00:00|12.54|11.12|12.72|11.28|12.72|11.28|12.54|11.12|0
1720641900000|2024-07-10 20:05:00|12.71|11.27|12.65|11.21|12.77|11.32|12.63|11.2|0
1720642200000|2024-07-10 20:10:00|12.66|11.22|12.69|11.25|12.71|11.27|12.65|11.21|0
1720642500000|2024-07-10 20:15:00|12.87|11.07|12.78|10.98|12.9|11.1|12.78|10.98|0
1720642800000|2024-07-10 20:20:00|12.8|11|12.8|11|12.82|11.02|12.8|11|0
1720643100000|2024-07-10 20:25:00|12.81|11.01|12.78|10.98|12.81|11.01|12.78|10.98|0
1720643400000|2024-07-10 20:30:00|12.8|11|12.82|11.02|12.82|11.02|12.78|10.98|0
1720643700000|2024-07-10 20:35:00|12.84|11.04|12.82|11.02|12.84|11.04|12.82|11.02|0
1720644000000|2024-07-10 20:40:00|12.84|11.04|12.82|11.02|12.85|11.05|12.82|11.02|0
1720644300000|2024-07-10 20:45:00|12.83|11.03|12.83|11.03|12.88|11.08|12.82|11.02|0
1720644600000|2024-07-10 20:50:00|12.82|11.02|12.82|11.02|12.83|11.03|12.8|11|0
1720644900000|2024-07-10 20:55:00|12.8|11|12.84|11.04|12.86|11.06|12.8|11|0
1720645200000|2024-07-10 21:00:00|12.85|11.05|12.84|11.04|12.87|11.07|12.84|11.04|0
1720645500000|2024-07-10 21:05:00|12.83|11.03|12.85|11.05|12.87|11.07|12.82|11.02|0
1720645800000|2024-07-10 21:10:00|12.86|11.06|12.84|11.04|12.86|11.06|12.83|11.03|0
1720646100000|2024-07-10 21:15:00|12.83|11.03|12.86|11.06|12.86|11.06|12.83|11.03|0
1720646400000|2024-07-10 21:20:00|12.85|11.05|12.85|11.05|12.87|11.07|12.82|11.02|0
1720646700000|2024-07-10 21:25:00|12.84|11.04|12.86|11.06|12.86|11.06|12.84|11.04|0
1720647000000|2024-07-10 21:30:00|12.87|11.07|12.85|11.05|12.88|11.08|12.84|11.04|0
1720647300000|2024-07-10 21:35:00|12.86|11.06|12.83|11.03|12.86|11.06|12.83|11.03|0
1720647600000|2024-07-10 21:40:00|12.82|11.02|12.84|11.04|12.84|11.04|12.8|11|0
1720647900000|2024-07-10 21:45:00|12.82|11.02|12.82|11.02|12.85|11.05|12.82|11.02|0
1720648200000|2024-07-10 21:50:00|12.84|11.04|12.84|11.04|12.85|11.05|12.82|11.02|0
1720648500000|2024-07-10 21:55:00|12.83|11.03|12.82|11.02|12.84|11.04|12.82|11.02|0
1720648800000|2024-07-10 22:00:00|12.85|11.05|12.81|11.01|12.89|11.09|12.76|10.96|0
1720649100000|2024-07-10 22:05:00|12.82|11.02|12.86|11.06|12.86|11.06|12.81|11.01|0
1720649400000|2024-07-10 22:10:00|12.87|11.07|12.87|11.07|12.87|11.07|12.85|11.05|0
1720649700000|2024-07-10 22:15:00|12.85|11.05|12.87|11.07|12.88|11.08|12.85|11.05|0
1720650000000|2024-07-10 22:20:00|12.85|11.05|12.75|10.95|12.85|11.05|12.75|10.95|0
1720650300000|2024-07-10 22:25:00|12.77|10.97|12.76|10.96|12.78|10.98|12.75|10.95|0
1720650600000|2024-07-10 22:30:00|12.78|10.98|12.79|10.99|12.79|10.99|12.78|10.98|0
1720650900000|2024-07-10 22:35:00|12.78|10.98|12.85|11.05|12.85|11.05|12.78|10.98|0
1720651200000|2024-07-10 22:40:00|12.84|11.04|12.85|11.05|12.85|11.05|12.83|11.03|0
1720651500000|2024-07-10 22:45:00|12.86|11.06|12.9|11.1|12.9|11.1|12.85|11.05|0
1720651800000|2024-07-10 22:50:00|12.89|11.09|12.84|11.04|12.9|11.1|12.84|11.04|0
1720652100000|2024-07-10 22:55:00|12.86|11.06|12.8|11|12.86|11.06|12.8|11|0
1720652400000|2024-07-10 23:00:00|12.81|11.01|12.81|11.01|12.83|11.03|12.8|11|0
1720652700000|2024-07-10 23:05:00|12.83|11.03|12.85|11.05|12.85|11.05|12.83|11.03|0
1720653000000|2024-07-10 23:10:00|12.84|11.04|12.84|11.04|12.85|11.05|12.82|11.02|0
1720653300000|2024-07-10 23:15:00|12.82|11.02|12.84|11.04|12.86|11.06|12.82|11.02|0
1720653600000|2024-07-10 23:20:00|12.85|11.05|12.85|11.05|12.85|11.05|12.82|11.02|0
1720653900000|2024-07-10 23:25:00|12.86|11.06|12.86|11.06|12.88|11.08|12.86|11.06|0
1720654200000|2024-07-10 23:30:00|12.88|11.08|12.88|11.08|12.89|11.09|12.88|11.08|0
1720654500000|2024-07-10 23:35:00|12.89|11.09|12.83|11.03|12.89|11.09|12.83|11.03|0
1720654800000|2024-07-10 23:40:00|12.85|11.05|12.84|11.04|12.85|11.05|12.83|11.03|0
1720655100000|2024-07-10 23:45:00|12.86|11.06|12.86|11.06|12.86|11.06|12.83|11.03|0
1720655400000|2024-07-10 23:50:00|12.87|11.07|12.86|11.06|12.89|11.09|12.83|11.03|0
1720655700000|2024-07-10 23:55:00|12.85|11.05|12.84|11.04|12.86|11.06|12.84|11.04|0
1720656000000|2024-07-11 00:00:00|12.85|11.05|12.87|11.07|12.88|11.08|12.85|11.05|0
1720656300000|2024-07-11 00:05:00|12.88|11.08|12.85|11.05|12.88|11.08|12.84|11.04|0
1720656600000|2024-07-11 00:10:00|12.87|11.07|12.91|11.11|12.91|11.11|12.85|11.05|0
1720656900000|2024-07-11 00:15:00|12.71|11.27|12.71|11.27|12.71|11.27|12.68|11.25|0
1720657200000|2024-07-11 00:20:00|12.7|11.26|13.3|11.79|13.3|11.8|12.68|11.25|0
1720657500000|2024-07-11 00:25:00|13.29|11.78|13.38|11.86|13.38|11.86|13.28|11.78|0
1720657800000|2024-07-11 00:30:00|13.39|11.88|13.42|11.9|13.42|11.9|13.39|11.88|0
1720658100000|2024-07-11 00:35:00|13.41|11.89|13.34|11.83|13.41|11.89|13.34|11.83|0
1720658400000|2024-07-11 00:40:00|13.33|11.82|13.34|11.83|13.34|11.83|13.33|11.82|0
1720658700000|2024-07-11 00:45:00|13.36|11.85|13.42|11.9|13.43|11.91|13.36|11.84|0
1720659000000|2024-07-11 00:50:00|13.43|11.91|13.4|11.88|13.43|11.91|13.4|11.88|0
1720659300000|2024-07-11 00:55:00|13.41|11.89|13.43|11.91|13.45|11.93|13.4|11.88|0
1720659600000|2024-07-11 01:00:00|13.45|11.93|13.41|11.9|13.46|11.94|13.41|11.9|0
1720659900000|2024-07-11 01:05:00|13.43|11.91|13.48|11.95|13.48|11.95|13.4|11.88|0
1720660200000|2024-07-11 01:10:00|13.49|11.96|13.44|11.92|13.51|11.98|13.44|11.92|0
1720660500000|2024-07-11 01:15:00|13.43|11.91|13.43|11.91|13.44|11.92|13.41|11.89|0
1720660800000|2024-07-11 01:20:00|13.44|11.92|13.46|11.93|13.46|11.93|13.44|11.92|0
1720661100000|2024-07-11 01:25:00|13.45|11.92|13.38|11.86|13.45|11.92|13.36|11.85|0
1720661400000|2024-07-11 01:30:00|13.36|11.85|13.34|11.83|13.38|11.86|13.34|11.83|0
1720661700000|2024-07-11 01:35:00|13.33|11.82|13.31|11.8|13.33|11.82|13.29|11.79|0
1720662000000|2024-07-11 01:40:00|13.29|11.79|13.26|11.76|13.29|11.79|13.26|11.76|0
1720662300000|2024-07-11 01:45:00|13.25|11.75|13.31|11.8|13.56|12.03|13.23|11.73|0
1720662600000|2024-07-11 01:50:00|13.29|11.79|13.31|11.8|13.31|11.8|13.24|11.74|0
1720662900000|2024-07-11 01:55:00|13.29|11.79|13.27|11.77|13.29|11.79|13.26|11.76|0
1720663200000|2024-07-11 02:00:00|13.29|11.78|13.29|11.78|13.3|11.8|13.29|11.78|0
1720663500000|2024-07-11 02:05:00|13.28|11.77|13.27|11.77|13.29|11.78|13.27|11.77|0
1720663800000|2024-07-11 02:10:00|13.29|11.78|13.25|11.75|13.29|11.78|13.25|11.75|0
1720664100000|2024-07-11 02:15:00|13.24|11.74|13.28|11.78|13.28|11.78|13.24|11.74|0
1720664400000|2024-07-11 02:20:00|13.27|11.77|13.27|11.76|13.27|11.77|13.25|11.75|0
1720664700000|2024-07-11 02:25:00|13.26|11.75|13.26|11.76|13.26|11.76|13.25|11.75|0
1720665000000|2024-07-11 02:30:00|13.25|11.75|13.25|11.75|13.25|11.75|13.22|11.72|0
1720665300000|2024-07-11 02:35:00|13.26|11.76|13.31|11.8|13.31|11.8|13.25|11.75|0
1720665600000|2024-07-11 02:40:00|13.32|11.82|13.29|11.79|13.34|11.83|13.29|11.79|0
1720665900000|2024-07-11 02:45:00|13.31|11.8|13.31|11.8|13.31|11.8|13.29|11.79|0
1720666200000|2024-07-11 02:50:00|13.29|11.79|13.29|11.78|13.31|11.8|13.27|11.77|0
1720666500000|2024-07-11 02:55:00|13.3|11.8|13.3|11.8|13.32|11.81|13.3|11.8|0
1720666800000|2024-07-11 03:00:00|13.32|11.81|13.33|11.82|13.33|11.82|13.3|11.8|0
1720667100000|2024-07-11 03:05:00|13.35|11.84|13.33|11.82|13.36|11.85|13.33|11.82|0
1720667400000|2024-07-11 03:10:00|13.35|11.84|13.35|11.83|13.35|11.84|13.35|11.83|0
1720667700000|2024-07-11 03:15:00|13.34|11.82|13.33|11.82|13.34|11.82|13.33|11.82|0
1720668000000|2024-07-11 03:20:00|13.34|11.83|13.3|11.79|13.34|11.83|13.3|11.79|0
1720668300000|2024-07-11 03:25:00|13.29|11.8|13.29|11.79|13.31|11.8|13.29|11.79|0
1720668600000|2024-07-11 03:30:00|13.28|11.77|13.25|11.75|13.28|11.77|13.25|11.75|0
1720668900000|2024-07-11 03:35:00|13.24|11.73|13.23|11.73|13.24|11.75|13.21|11.72|0
1720669200000|2024-07-11 03:40:00|13.24|11.74|13.21|11.72|13.24|11.74|13.21|11.72|0
1720669500000|2024-07-11 03:45:00|13.2|11.7|13.21|11.71|13.23|11.73|13.19|11.7|0
1720669800000|2024-07-11 03:50:00|12.99|11.52|12.96|11.49|12.99|11.52|12.96|11.49|0
1720670100000|2024-07-11 03:55:00|12.97|11.5|12.94|11.48|12.97|11.51|12.93|11.46|0
1720670400000|2024-07-11 04:00:00|12.96|11.49|12.96|11.49|12.96|11.49|12.94|11.48|0
1720670700000|2024-07-11 04:05:00|12.97|11.5|12.97|11.5|12.97|11.5|12.97|11.5|0
1720671000000|2024-07-11 04:10:00|12.96|11.49|12.95|11.49|12.96|11.49|12.94|11.47|0
1720671300000|2024-07-11 04:15:00|12.94|11.47|12.94|11.47|12.95|11.49|12.92|11.46|0
1720671600000|2024-07-11 04:20:00|12.95|11.49|12.94|11.47|12.95|11.49|12.94|11.47|0
1720671900000|2024-07-11 04:25:00|12.95|11.48|12.95|11.48|12.95|11.48|12.94|11.47|0
1720672200000|2024-07-11 04:30:00|12.97|11.5|12.96|11.5|12.98|11.51|12.96|11.5|0
1720672500000|2024-07-11 04:35:00||11.49||11.5||11.5||11.49|0
1720672800000|2024-07-11 04:40:00||11.49||11.49||11.49||11.49|0
1720673100000|2024-07-11 04:45:00|12.95|11.48|12.94|11.48|12.95|11.48|12.94|11.48|0
1720673400000|2024-07-11 04:50:00|12.93|11.46|12.94|11.48|12.94|11.48|12.93|11.46|0
1720673700000|2024-07-11 04:55:00|12.93|11.47|12.96|11.49|12.96|11.49|12.93|11.46|0
1720674000000|2024-07-11 05:00:00|12.94|11.48|12.91|11.45|12.94|11.48|12.89|11.43|0
1720674300000|2024-07-11 05:05:00|12.89|11.43|12.91|11.45|12.92|11.46|12.89|11.43|0
1720674600000|2024-07-11 05:10:00|12.9|11.44|12.89|11.43|12.91|11.45|12.89|11.43|0
1720674900000|2024-07-11 05:15:00|12.88|11.45|12.91|11.44|12.91|11.45|12.88|11.43|0
1720675200000|2024-07-11 05:20:00|12.9|11.43|12.89|11.43|12.9|11.43|12.87|11.42|0
1720675500000|2024-07-11 05:25:00|12.87|11.42|12.89|11.43|12.89|11.43|12.86|11.4|0
1720675800000|2024-07-11 05:30:00|12.87|11.41|12.87|11.41|12.89|11.43|12.84|11.39|0
1720676100000|2024-07-11 05:35:00|12.84|11.39|12.88|11.43|12.9|11.44|12.84|11.39|0
1720676400000|2024-07-11 05:40:00|12.9|11.44|12.87|11.41|12.9|11.44|12.87|11.41|0
1720676700000|2024-07-11 05:45:00|12.88|11.42|12.93|11.46|12.94|11.48|12.88|11.42|0
1720677000000|2024-07-11 05:50:00|12.91|11.45|12.93|11.46|12.93|11.46|12.91|11.45|0
1720677300000|2024-07-11 05:55:00|12.94|11.48|12.99|11.52|13|11.53|12.93|11.46|0
1720677600000|2024-07-11 06:00:00|13|11.53|12.92|11.45|13|11.53|12.89|11.43|0
1720677900000|2024-07-11 06:05:00|12.93|11.46|12.97|11.5|12.97|11.5|12.91|11.45|0
1720678200000|2024-07-11 06:10:00|12.96|11.49|12.97|11.5|12.97|11.5|12.92|11.46|0
1720678500000|2024-07-11 06:15:00|12.98|11.51|12.89|11.43|12.98|11.51|12.89|11.43|0
1720678800000|2024-07-11 06:20:00|12.9|11.44|12.87|11.41|12.9|11.44|12.87|11.41|0
1720679100000|2024-07-11 06:25:00|12.89|11.43|12.86|11.41|12.89|11.43|12.85|11.39|0
1720679400000|2024-07-11 06:30:00|12.85|11.4|12.9|11.44|12.91|11.45|12.85|11.4|0
1720679700000|2024-07-11 06:35:00|12.91|11.45|12.88|11.42|12.93|11.47|12.88|11.42|0
1720680000000|2024-07-11 06:40:00|12.87|11.41|12.91|11.45|12.94|11.48|12.87|11.41|0
1720680300000|2024-07-11 06:45:00|12.93|11.46|12.88|11.42|12.93|11.46|12.87|11.42|0
1720680600000|2024-07-11 06:50:00|12.87|11.41|12.88|11.42|12.89|11.43|12.86|11.41|0
1720680900000|2024-07-11 06:55:00|12.86|11.41|12.89|11.43|12.91|11.45|12.86|11.41|0
1720681200000|2024-07-11 07:00:00|12.91|11.45|12.94|11.47|12.94|11.47|12.88|11.42|0
1720681500000|2024-07-11 07:05:00|12.95|11.49|12.92|11.46|13|11.53|12.92|11.46|0
1720681800000|2024-07-11 07:10:00|12.93|11.47|12.95|11.48|12.97|11.5|12.93|11.47|0
1720682100000|2024-07-11 07:15:00|12.96|11.5|12.99|11.52|12.99|11.52|12.96|11.5|0
1720682400000|2024-07-11 07:20:00|13.01|11.54|13.02|11.55|13.04|11.56|12.99|11.52|0
1720682700000|2024-07-11 07:25:00|13.03|11.56|13.05|11.58|13.06|11.58|12.99|11.52|0
1720683000000|2024-07-11 07:30:00|13.06|11.57|12.93|11.46|13.06|11.58|12.93|11.46|0
1720683300000|2024-07-11 07:35:00|12.94|11.48|12.91|11.45|12.94|11.48|12.9|11.44|0
1720683600000|2024-07-11 07:40:00|12.93|11.46|12.93|11.46|12.97|11.5|12.91|11.45|0
1720683900000|2024-07-11 07:45:00|12.91|11.45|12.91|11.45|12.94|11.48|12.91|11.45|0
1720684200000|2024-07-11 07:50:00|12.92|11.43|12.88|11.42|12.92|11.44|12.88|11.42|0
1720684500000|2024-07-11 07:55:00|12.89|11.43|12.91|11.44|12.92|11.46|12.88|11.43|0
1720684800000|2024-07-11 08:00:00|12.9|11.46|12.87|11.42|12.92|11.46|12.87|11.42|0
1720685100000|2024-07-11 08:05:00|12.86|11.4|12.86|11.4|12.9|11.44|12.83|11.38|0
1720685400000|2024-07-11 08:10:00|12.84|11.39|12.86|11.4|12.9|11.44|12.84|11.39|0
1720685700000|2024-07-11 08:15:00|12.84|11.39|12.85|11.4|12.87|11.41|12.82|11.37|0
1720686000000|2024-07-11 08:20:00|12.84|11.39|12.88|11.42|12.9|11.44|12.84|11.38|0
1720686300000|2024-07-11 08:25:00|12.9|11.44|12.88|11.42|12.93|11.47|12.87|11.41|0
1720686600000|2024-07-11 08:30:00|12.87|11.41|12.87|11.41|12.88|11.42|12.81|11.36|0
1720686900000|2024-07-11 08:35:00|12.86|11.42|12.89|11.43|12.89|11.43|12.86|11.41|0
1720687200000|2024-07-11 08:40:00|12.91|11.45|12.92|11.46|12.94|11.47|12.88|11.42|0
1720687500000|2024-07-11 08:45:00|12.91|11.45|12.92|11.46|12.92|11.46|12.89|11.43|0
1720687800000|2024-07-11 08:50:00|12.91|11.45|12.92|11.46|12.94|11.47|12.89|11.43|0
1720688100000|2024-07-11 08:55:00|12.93|11.47|12.95|11.48|13|11.53|12.93|11.47|0
1720688400000|2024-07-11 09:00:00|12.97|11.5|12.96|11.5|13|11.52|12.95|11.48|0
1720688700000|2024-07-11 09:05:00|12.98|11.51|13|11.53|13.01|11.54|12.98|11.51|0
1720689000000|2024-07-11 09:10:00|12.99|11.52|13.02|11.55|13.03|11.56|12.98|11.51|0
1720689300000|2024-07-11 09:15:00|13.01|11.53|12.99|11.52|13.04|11.56|12.99|11.52|0
1720689600000|2024-07-11 09:20:00|13.01|11.53|12.99|11.52|13.04|11.56|12.96|11.49|0
1720689900000|2024-07-11 09:25:00|12.97|11.5|12.99|11.52|12.99|11.52|12.97|11.5|0
1720690200000|2024-07-11 09:30:00|12.97|11.5|13.03|11.56|13.06|11.59|12.97|11.5|0
1720690500000|2024-07-11 09:35:00|13.05|11.57|13|11.53|13.05|11.57|13|11.53|0
1720690800000|2024-07-11 09:40:00|12.98|11.51|12.98|11.51|12.98|11.51|12.97|11.5|0
1720691100000|2024-07-11 09:45:00|12.97|11.5|12.95|11.48|12.97|11.5|12.95|11.48|0
1720691400000|2024-07-11 09:50:00|12.97|11.5|12.97|11.5|12.99|11.52|12.95|11.48|0
1720691700000|2024-07-11 09:55:00|12.96|11.49|12.98|11.51|12.98|11.51|12.95|11.48|0
1720692000000|2024-07-11 10:00:00|12.99|11.52|12.95|11.48|12.99|11.52|12.95|11.48|0
1720692300000|2024-07-11 10:05:00|12.96|11.49|12.98|11.51|12.98|11.51|12.95|11.48|0
1720692600000|2024-07-11 10:10:00|12.99|11.52|13.01|11.53|13.02|11.55|12.98|11.51|0
1720692900000|2024-07-11 10:15:00|13.02|11.55|13|11.53|13.02|11.55|12.99|11.52|0
1720693200000|2024-07-11 10:20:00|12.99|11.52|13|11.53|13|11.53|12.97|11.5|0
1720693500000|2024-07-11 10:25:00|12.99|11.52|13.02|11.54|13.02|11.54|12.99|11.52|0
1720693800000|2024-07-11 10:30:00|13.03|11.56|13.05|11.57|13.05|11.57|13.03|11.56|0
1720694100000|2024-07-11 10:35:00|13.06|11.58|13.08|11.6|13.11|11.62|13.06|11.58|0
1720694400000|2024-07-11 10:40:00|13.09|11.61|13.07|11.59|13.09|11.61|13.07|11.59|0
1720694700000|2024-07-11 10:45:00|13.09|11.61|13.04|11.57|13.09|11.61|13.04|11.57|0
1720695000000|2024-07-11 10:50:00|13.03|11.56|13.09|11.61|13.1|11.62|13.03|11.56|0
1720695300000|2024-07-11 10:55:00|13.07|11.59|13.04|11.56|13.09|11.61|13.04|11.56|0
1720695600000|2024-07-11 11:00:00|13.05|11.57|13.02|11.55|13.05|11.58|13.02|11.54|0
1720695900000|2024-07-11 11:05:00|13.03|11.56|12.99|11.52|13.04|11.56|12.99|11.52|0
1720696200000|2024-07-11 11:10:00|13.01|11.53|13.07|11.59|13.07|11.59|12.99|11.52|0
1720696500000|2024-07-11 11:15:00|13.05|11.57|13.05|11.57|13.05|11.57|13.02|11.54|0
1720696800000|2024-07-11 11:20:00|13.03|11.56|13.09|11.61|13.09|11.61|13.03|11.56|0
1720697100000|2024-07-11 11:25:00|13.08|11.6|13.03|11.56|13.09|11.61|13.03|11.56|0
1720697400000|2024-07-11 11:30:00|13.05|11.57|13.08|11.6|13.08|11.6|13.05|11.57|0
1720697700000|2024-07-11 11:35:00|13.06|11.58|13.06|11.58|13.06|11.58|13.04|11.57|0
1720698000000|2024-07-11 11:40:00|13.07|11.59|13.04|11.57|13.07|11.59|13.04|11.57|0
1720698300000|2024-07-11 11:45:00|13.06|11.58|13.1|11.62|13.1|11.62|13.06|11.58|0
1720698600000|2024-07-11 11:50:00|13.09|11.61|13.1|11.62|13.12|11.63|13.07|11.59|0
1720698900000|2024-07-11 11:55:00|13.12|11.63|13.11|11.63|13.12|11.63|13.1|11.62|0
1720699200000|2024-07-11 12:00:00|13.12|11.62|13.13|11.64|13.13|11.64|13.11|11.62|0
1720699500000|2024-07-11 12:05:00|13.11|11.63|13.11|11.63|13.13|11.64|13.1|11.61|0
1720699800000|2024-07-11 12:10:00|13.12|11.64|13.13|11.64|13.14|11.65|13.1|11.61|0
1720700100000|2024-07-11 12:15:00|13.14|11.65|13.25|11.75|13.25|11.75|13.14|11.65|0
1720700400000|2024-07-11 12:20:00|13.27|11.76|13.22|11.72|13.27|11.76|13.22|11.72|0
1720700700000|2024-07-11 12:25:00|13.21|11.71|13.01|11.53|13.21|11.71|12.97|11.5|0
1720701000000|2024-07-11 12:30:00|12.97|11.51|12.24|10.84|12.97|11.51|11.88|10.48|0
1720701300000|2024-07-11 12:35:00|12.25|10.85|12|10.6|12.26|10.86|11.41|10.01|0
1720701600000|2024-07-11 12:40:00|11.97|10.57|11.87|10.47|12.5|11.09|11.69|10.29|0
1720701900000|2024-07-11 12:45:00|11.85|10.45|12.04|10.64|12.06|10.66|11.83|10.43|0
1720702200000|2024-07-11 12:50:00|12.05|10.65|12.23|10.83|12.36|10.96|11.9|10.5|0
1720702500000|2024-07-11 12:55:00|12.26|10.86|12.23|10.83|12.28|10.88|12.07|10.67|0
1720702800000|2024-07-11 13:00:00|12.24|10.84|12.06|10.66|12.43|11.02|12.05|10.65|0
1720703100000|2024-07-11 13:05:00|12.07|10.67|11.99|10.59|12.11|10.71|11.94|10.54|0
1720703400000|2024-07-11 13:10:00|12|10.6|12.23|10.83|12.27|10.87|11.72|10.32|0
1720703700000|2024-07-11 13:15:00|12.24|10.84|12|10.6|12.26|10.86|12|10.6|0
1720704000000|2024-07-11 13:20:00|12.02|10.62|12.06|10.66|12.11|10.71|12|10.6|0
1720704300000|2024-07-11 13:25:00|12.07|10.67|12.21|10.81|12.35|10.95|12.07|10.67|0
1720704600000|2024-07-11 13:30:00|12.17|10.77|12.21|10.81|12.31|10.91|12.07|10.67|0
1720704900000|2024-07-11 13:35:00|12.19|10.79|12.22|10.82|12.32|10.92|12.12|10.72|0
1720705200000|2024-07-11 13:40:00|12.21|10.81|11.97|10.57|12.35|10.95|11.96|10.56|0
1720705500000|2024-07-11 13:45:00|11.94|10.54|12.15|10.75|12.15|10.75|11.94|10.54|0
1720705800000|2024-07-11 13:50:00|12.12|10.72|12.08|10.68|12.19|10.79|11.97|10.57|0
1720706100000|2024-07-11 13:55:00|12.05|10.65|11.95|10.55|12.2|10.8|11.95|10.55|0
1720706400000|2024-07-11 14:00:00|11.94|10.54|11.75|10.35|12.02|10.62|11.75|10.35|0
1720706700000|2024-07-11 14:05:00|11.76|10.36|12.05|10.65|12.05|10.65|11.74|10.34|0
1720707000000|2024-07-11 14:10:00|12.06|10.66|12.45|11.04|12.48|11.07|11.97|10.57|0
1720707300000|2024-07-11 14:15:00|12.47|11.06|13.05|11.58|13.12|11.63|12.31|10.91|0
1720707600000|2024-07-11 14:20:00|13.02|11.55|13.35|11.84|13.39|11.87|12.96|11.49|0
1720707900000|2024-07-11 14:25:00|13.37|11.86|12.47|11.06|13.37|11.86|12.36|10.96|0
1720708200000|2024-07-11 14:30:00|12.48|11.07|12.56|11.14|12.56|11.14|12.14|10.74|0
1720708500000|2024-07-11 14:35:00|12.54|11.12|12.9|11.44|12.9|11.44|12.44|11.03|0
1720708800000|2024-07-11 14:40:00|12.91|11.45|13.41|11.89|13.41|11.89|12.85|11.39|0
1720709100000|2024-07-11 14:45:00|13.38|11.86|13.3|11.79|13.46|11.93|13.17|11.68|0
1720709400000|2024-07-11 14:50:00|13.33|11.82|13.41|11.89|13.5|11.98|13.09|11.61|0
1720709700000|2024-07-11 14:55:00|13.37|11.85|13.85|12.28|13.9|12.32|13.37|11.85|0
1720710000000|2024-07-11 15:00:00|13.86|12.29|13.88|12.31|13.98|12.4|13.71|12.16|0
1720710300000|2024-07-11 15:05:00|13.89|12.32|13.03|11.55|13.94|12.36|13.03|11.55|0
1720710600000|2024-07-11 15:10:00|13.01|11.54|13.23|11.73|13.52|11.99|12.95|11.48|0
1720710900000|2024-07-11 15:15:00|13.18|11.69|13.47|11.95|13.55|12.02|13.15|11.66|0
1720711200000|2024-07-11 15:20:00|13.49|11.96|14.13|12.53|14.19|12.58|13.44|11.92|0
1720711500000|2024-07-11 15:25:00|14.12|12.52|14.18|12.58|14.34|12.72|14|12.41|0
1720711800000|2024-07-11 15:30:00|14.24|12.62|14.04|12.45|14.41|12.78|13.81|12.24|0
1720712100000|2024-07-11 15:35:00|14.07|12.48|14.07|12.48|14.14|12.54|13.92|12.35|0
1720712400000|2024-07-11 15:40:00|14.11|12.51|14.09|12.49|14.59|12.94|14.06|12.46|0
1720712700000|2024-07-11 15:45:00|14.1|12.51|14.05|12.46|14.19|12.58|13.85|12.28|0
1720713000000|2024-07-11 15:50:00|14.1|12.51|14.26|12.64|14.31|12.69|13.97|12.39|0
1720713300000|2024-07-11 15:55:00|14.23|12.62|14.36|12.73|14.42|12.79|14.17|12.57|0
1720713600000|2024-07-11 16:00:00|14.37|12.75|14.69|13.02|14.74|13.07|14.36|12.73|0
1720713900000|2024-07-11 16:05:00|14.65|12.99|14.08|12.49|14.69|13.02|14.05|12.46|0
1720714200000|2024-07-11 16:10:00|14.1|12.5|14.08|12.49|14.1|12.5|13.89|12.32|0
1720714500000|2024-07-11 16:15:00|14.1|12.5|14.44|12.8|14.46|12.82|14.08|12.49|0
1720714800000|2024-07-11 16:20:00|14.42|12.79|14.49|12.85|14.58|12.93|14.33|12.71|0
1720715100000|2024-07-11 16:25:00|14.52|12.88|14.03|12.44|14.52|12.88|14.03|12.44|0
1720715400000|2024-07-11 16:30:00|14.07|12.48|13.82|12.26|14.11|12.51|13.8|12.24|0
1720715700000|2024-07-11 16:35:00|13.8|12.24|13.89|12.31|13.99|12.4|13.65|12.11|0
1720716000000|2024-07-11 16:40:00|13.9|12.33|13.97|12.39|13.97|12.39|13.74|12.18|0
1720716300000|2024-07-11 16:45:00|13.93|12.36|14.64|12.98|14.64|12.98|13.93|12.36|0
1720716600000|2024-07-11 16:50:00|14.6|12.95|14.72|13.06|14.83|13.15|14.48|12.84|0
1720716900000|2024-07-11 16:55:00|14.73|13.07|14.6|12.95|14.73|13.07|14.41|12.78|0
1720717200000|2024-07-11 17:00:00|14.58|12.93|14.83|13.15|14.86|13.18|14.42|12.79|0
1720717500000|2024-07-11 17:05:00|14.77|13.1|14.47|12.84|14.95|13.26|14.38|12.75|0
1720717800000|2024-07-11 17:10:00|14.44|12.81|14.32|12.7|14.75|13.08|14.27|12.65|0
1720718100000|2024-07-11 17:15:00|14.37|12.74|14.26|12.65|14.4|12.77|14.11|12.51|0
1720718400000|2024-07-11 17:20:00|14.25|12.63|14.4|12.77|14.54|12.89|14.09|12.5|0
1720718700000|2024-07-11 17:25:00|14.42|12.79|14.12|12.53|14.49|12.85|14.12|12.53|0
1720719000000|2024-07-11 17:30:00|14.11|12.51|14.41|12.78|14.47|12.83|14.11|12.51|0
1720719300000|2024-07-11 17:35:00|14.42|12.79|14.66|13|14.66|13|14.26|12.64|0
1720719600000|2024-07-11 17:40:00|14.64|12.98|14.62|12.97|14.66|13|14.43|12.8|0
1720719900000|2024-07-11 17:45:00|14.59|12.93|14.85|13.17|14.98|13.28|14.59|12.93|0
1720720200000|2024-07-11 17:50:00|14.88|13.2|14.87|13.18|14.94|13.25|14.74|13.07|0
1720720500000|2024-07-11 17:55:00|14.83|13.15|14.9|13.21|14.97|13.28|14.76|13.09|0
1720720800000|2024-07-11 18:00:00|14.88|13.2|14.9|13.21|14.97|13.28|14.79|13.12|0
1720721100000|2024-07-11 18:05:00|14.86|13.18|14.75|13.08|14.93|13.24|14.67|13.01|0
1720721400000|2024-07-11 18:10:00|14.74|13.07|14.58|12.93|14.84|13.16|14.56|12.91|0
1720721700000|2024-07-11 18:15:00|14.54|12.9|14.45|12.82|14.58|12.93|14.39|12.76|0
1720722000000|2024-07-11 18:20:00|14.47|12.83|14.42|12.78|14.47|12.83|14.23|12.62|0
1720722300000|2024-07-11 18:25:00|14.43|12.8|14.67|13.01|14.73|13.06|14.43|12.8|0
1720722600000|2024-07-11 18:30:00|14.7|13.03|14.05|12.46|14.7|13.03|13.94|12.36|0
1720722900000|2024-07-11 18:35:00|14.07|12.48|14.04|12.45|14.23|12.62|14.02|12.43|0
1720723200000|2024-07-11 18:40:00|14.05|12.46|14|12.42|14.19|12.58|13.97|12.39|0
1720723500000|2024-07-11 18:45:00|13.98|12.4|14.24|12.63|14.29|12.67|13.93|12.36|0
1720723800000|2024-07-11 18:50:00|14.17|12.56|14.12|12.52|14.24|12.62|13.98|12.4|0
1720724100000|2024-07-11 18:55:00|14.1|12.5|14.03|12.44|14.15|12.55|14|12.41|0
1720724400000|2024-07-11 19:00:00|14.01|12.43|13.84|12.28|14.1|12.5|13.84|12.28|0
1720724700000|2024-07-11 19:05:00|13.83|12.26|14|12.42|14.03|12.44|13.79|12.23|0
1720725000000|2024-07-11 19:10:00|13.98|12.39|14.18|12.57|14.2|12.59|13.96|12.38|0
1720725300000|2024-07-11 19:15:00|14.16|12.56|14.06|12.47|14.2|12.6|13.92|12.35|0
1720725600000|2024-07-11 19:20:00|14.07|12.48|14.09|12.49|14.19|12.59|14.04|12.45|0
1720725900000|2024-07-11 19:25:00|14.11|12.51|14.43|12.8|14.48|12.84|14.04|12.45|0
1720726200000|2024-07-11 19:30:00|14.41|12.78|14.29|12.67|14.41|12.78|14.17|12.57|0
1720726500000|2024-07-11 19:35:00|14.27|12.66|13.83|12.27|14.27|12.66|13.75|12.19|0
1720726800000|2024-07-11 19:40:00|13.86|12.29|14.32|12.7|14.32|12.7|13.86|12.29|0
1720727100000|2024-07-11 19:45:00|14.34|12.72|14.03|12.44|14.34|12.72|13.93|12.35|0
1720727400000|2024-07-11 19:50:00|13.98|12.4|14.22|12.61|14.27|12.65|13.86|12.29|0
1720727700000|2024-07-11 19:55:00|14.25|12.64|14.32|12.7|14.32|12.7|13.96|12.38|0
1720728000000|2024-07-11 20:00:00|14.67|13.01|14.47|12.83|14.74|13.07|14.44|12.8|0
1720728300000|2024-07-11 20:05:00|14.49|12.85|14.18|12.57|14.54|12.9|14.14|12.54|0
1720728600000|2024-07-11 20:10:00|14.16|12.56|14.31|12.69|14.37|12.74|14.14|12.54|0
1720728900000|2024-07-11 20:15:00|14.37|12.57|14.34|12.54|14.42|12.62|14.32|12.52|0
1720729200000|2024-07-11 20:20:00|14.35|12.55|14.34|12.54|14.35|12.55|14.32|12.52|0
1720729500000|2024-07-11 20:25:00|14.32|12.52|14.27|12.47|14.34|12.54|14.25|12.45|0
1720729800000|2024-07-11 20:30:00|14.25|12.45|14.25|12.45|14.25|12.45|14.2|12.4|0
1720730100000|2024-07-11 20:35:00|14.27|12.47|14.24|12.44|14.28|12.48|14.24|12.44|0
1720730400000|2024-07-11 20:40:00|14.23|12.43|14.23|12.43|14.27|12.47|14.23|12.43|0
1720730700000|2024-07-11 20:45:00|14.22|12.42|14.28|12.48|14.28|12.48|14.22|12.42|0
1720731000000|2024-07-11 20:50:00|14.26|12.46|14.33|12.53|14.33|12.53|14.25|12.45|0
1720731300000|2024-07-11 20:55:00|14.34|12.54|14.34|12.54|14.36|12.56|14.27|12.47|0
1720731600000|2024-07-11 21:00:00|14.3|12.5|14.31|12.51|14.35|12.55|14.3|12.5|0
1720731900000|2024-07-11 21:05:00|14.29|12.49|14.32|12.52|14.33|12.53|14.29|12.49|0
1720732200000|2024-07-11 21:10:00|14.34|12.54|14.41|12.61|14.41|12.61|14.33|12.53|0
1720732500000|2024-07-11 21:15:00|14.45|12.65|14.39|12.59|14.52|12.72|14.35|12.55|0
1720732800000|2024-07-11 21:20:00|14.4|12.6|14.45|12.65|14.45|12.65|14.36|12.56|0
1720733100000|2024-07-11 21:25:00|14.46|12.66|14.49|12.69|14.49|12.69|14.45|12.65|0
1720733400000|2024-07-11 21:30:00|14.5|12.7|14.55|12.75|14.55|12.75|14.48|12.68|0
1720733700000|2024-07-11 21:35:00|14.53|12.73|14.48|12.68|14.57|12.77|14.48|12.68|0
1720734000000|2024-07-11 21:40:00|14.49|12.69|14.51|12.71|14.53|12.73|14.48|12.68|0
1720734300000|2024-07-11 21:45:00|14.5|12.7|14.49|12.69|14.51|12.71|14.47|12.67|0
1720734600000|2024-07-11 21:50:00|14.47|12.67|14.51|12.71|14.52|12.72|14.46|12.66|0
1720734900000|2024-07-11 21:55:00|14.49|12.69|14.5|12.7|14.51|12.71|14.48|12.68|0
1720735200000|2024-07-11 22:00:00|14.45|12.65|14.29|12.49|14.45|12.65|14.21|12.41|0
1720735500000|2024-07-11 22:05:00|14.31|12.51|14.49|12.69|14.5|12.7|14.31|12.51|0
1720735800000|2024-07-11 22:10:00|14.47|12.67|14.52|12.72|14.57|12.77|14.45|12.65|0
1720736100000|2024-07-11 22:15:00|14.5|12.7|14.55|12.75|14.57|12.77|14.5|12.7|0
1720736400000|2024-07-11 22:20:00|14.53|12.73|14.61|12.81|14.63|12.83|14.53|12.73|0
1720736700000|2024-07-11 22:25:00|14.62|12.82|14.48|12.68|14.62|12.82|14.48|12.68|0
1720737000000|2024-07-11 22:30:00|14.45|12.65|14.23|12.43|14.45|12.65|14.17|12.37|0
1720737300000|2024-07-11 22:35:00|14.25|12.45|14.25|12.45|14.3|12.5|14.2|12.4|0
1720737600000|2024-07-11 22:40:00|14.26|12.46|14.3|12.5|14.31|12.51|14.25|12.45|0
1720737900000|2024-07-11 22:45:00|14.28|12.48|14.31|12.51|14.33|12.53|14.28|12.48|0
1720738200000|2024-07-11 22:50:00|14.29|12.49|14.21|12.41|14.29|12.49|14.21|12.41|0
1720738500000|2024-07-11 22:55:00|14.2|12.4|14.23|12.43|14.26|12.46|14.2|12.4|0
1720738800000|2024-07-11 23:00:00|14.21|12.41|14.16|12.36|14.23|12.43|14.15|12.35|0
1720739100000|2024-07-11 23:05:00|14.15|12.35|14.11|12.31|14.16|12.36|14.1|12.3|0
1720739400000|2024-07-11 23:10:00|14.1|12.3|14.05|12.25|14.13|12.33|14.03|12.23|0
1720739700000|2024-07-11 23:15:00|14.06|12.26|14.05|12.25|14.11|12.31|14.05|12.25|0
1720740000000|2024-07-11 23:20:00|14.06|12.26|14.11|12.31|14.11|12.31|14.05|12.25|0
1720740300000|2024-07-11 23:25:00|14.1|12.3|14.06|12.26|14.1|12.3|14.03|12.23|0
1720740600000|2024-07-11 23:30:00|14.05|12.25|14.07|12.27|14.11|12.31|14.05|12.25|0
1720740900000|2024-07-11 23:35:00|14.06|12.26|14.09|12.29|14.14|12.34|14.04|12.24|0
1720741200000|2024-07-11 23:40:00|14.1|12.3|14.12|12.32|14.13|12.33|14.09|12.29|0
1720741500000|2024-07-11 23:45:00|14.13|12.33|14.25|12.45|14.28|12.48|14.13|12.33|0
1720741800000|2024-07-11 23:50:00|14.26|12.46|14.31|12.51|14.31|12.51|14.23|12.43|0
1720742100000|2024-07-11 23:55:00|14.3|12.5|14.45|12.65|14.55|12.75|14.28|12.48|0
1720742400000|2024-07-12 00:00:00|14.44|12.64|14.31|12.51|14.49|12.69|14.25|12.45|0
1720742700000|2024-07-12 00:05:00|14.29|12.49|14.26|12.46|14.32|12.52|14.21|12.41|0
1720743000000|2024-07-12 00:10:00|14.24|12.44|14.21|12.41|14.24|12.44|14.18|12.38|0
1720743300000|2024-07-12 00:15:00|14.12|12.52|14.03|12.44|14.14|12.54|14|12.42|0
1720743600000|2024-07-12 00:20:00|14.02|12.45|14|12.41|14.05|12.46|13.98|12.4|0
1720743900000|2024-07-12 00:25:00|13.99|12.4|13.93|12.35|13.99|12.4|13.93|12.35|0
1720744200000|2024-07-12 00:30:00|13.91|12.34|14.05|12.46|14.06|12.47|13.9|12.32|0
1720744500000|2024-07-12 00:35:00|14.01|12.43|14.01|12.43|14.06|12.46|14|12.41|0
1720744800000|2024-07-12 00:40:00|14.02|12.41|13.99|12.41|14.03|12.44|13.96|12.38|0
1720745100000|2024-07-12 00:45:00|14.01|12.42|14.08|12.48|14.09|12.5|14|12.42|0
1720745400000|2024-07-12 00:50:00|14.09|12.5|14.13|12.53|14.14|12.54|14.04|12.45|0
1720745700000|2024-07-12 00:55:00|14.12|12.52|14.31|12.69|14.31|12.69|14.07|12.48|0
1720746000000|2024-07-12 01:00:00|14.34|12.72|14.35|12.73|14.38|12.75|14.27|12.66|0
1720746300000|2024-07-12 01:05:00|14.34|12.72|14.34|12.71|14.35|12.73|14.3|12.68|0
1720746600000|2024-07-12 01:10:00|14.35|12.73|14.3|12.68|14.37|12.74|14.3|12.68|0
1720746900000|2024-07-12 01:15:00|14.32|12.7|14.33|12.71|14.33|12.71|14.3|12.68|0
1720747200000|2024-07-12 01:20:00|14.35|12.73|14.32|12.7|14.38|12.75|14.31|12.69|0
1720747500000|2024-07-12 01:25:00|14.33|12.71|14.31|12.69|14.35|12.72|14.3|12.68|0
1720747800000|2024-07-12 01:30:00|14.33|12.71|14.38|12.75|14.4|12.77|14.33|12.71|0
1720748100000|2024-07-12 01:35:00|14.4|12.77|14.43|12.8|14.47|12.83|14.4|12.77|0
1720748400000|2024-07-12 01:40:00|14.45|12.81|14.41|12.78|14.52|12.87|14.41|12.78|0
1720748700000|2024-07-12 01:45:00|14.39|12.76|14.38|12.75|14.39|12.76|14.34|12.72|0
1720749000000|2024-07-12 01:50:00|14.39|12.76|14.39|12.76|14.44|12.8|14.39|12.76|0
1720749300000|2024-07-12 01:55:00|14.41|12.78|14.41|12.78|14.41|12.78|14.37|12.75|0
1720749600000|2024-07-12 02:00:00|14.39|12.76|14.42|12.79|14.44|12.81|14.37|12.75|0
1720749900000|2024-07-12 02:05:00|14.44|12.81|14.49|12.85|14.49|12.85|14.44|12.8|0
1720750200000|2024-07-12 02:10:00|14.47|12.83|14.49|12.85|14.51|12.86|14.45|12.82|0
1720750500000|2024-07-12 02:15:00|14.51|12.86|14.49|12.85|14.56|12.91|14.49|12.85|0
1720750800000|2024-07-12 02:20:00|14.5|12.86|14.45|12.82|14.5|12.86|14.45|12.82|0
1720751100000|2024-07-12 02:25:00|14.43|12.8|14.38|12.75|14.43|12.8|14.36|12.74|0
1720751400000|2024-07-12 02:30:00|14.36|12.74|14.38|12.75|14.4|12.77|14.34|12.72|0
1720751700000|2024-07-12 02:35:00|14.4|12.77|14.41|12.78|14.43|12.8|14.4|12.77|0
1720752000000|2024-07-12 02:40:00|14.4|12.77|14.39|12.76|14.41|12.78|14.38|12.75|0
1720752300000|2024-07-12 02:45:00|14.38|12.75|14.32|12.7|14.38|12.75|14.32|12.7|0
1720752600000|2024-07-12 02:50:00|14.34|12.72|14.42|12.79|14.42|12.79|14.32|12.7|0
1720752900000|2024-07-12 02:55:00|14.41|12.78|14.44|12.81|14.44|12.81|14.41|12.78|0
1720753200000|2024-07-12 03:00:00|14.42|12.79|14.39|12.76|14.43|12.8|14.35|12.73|0
1720753500000|2024-07-12 03:05:00|14.4|12.77|14.39|12.76|14.4|12.77|14.35|12.73|0
1720753800000|2024-07-12 03:10:00|14.4|12.77|14.38|12.76|14.4|12.77|14.37|12.74|0
1720754100000|2024-07-12 03:15:00|14.37|12.74|14.47|12.83|14.47|12.83|14.37|12.74|0
1720754400000|2024-07-12 03:20:00|14.49|12.85|14.48|12.85|14.5|12.86|14.47|12.83|0
1720754700000|2024-07-12 03:25:00|14.5|12.86|14.5|12.86|14.52|12.88|14.48|12.84|0
1720755000000|2024-07-12 03:30:00|14.48|12.84|14.43|12.8|14.48|12.84|14.43|12.8|0
1720755300000|2024-07-12 03:35:00|14.41|12.78|14.38|12.75|14.43|12.8|14.38|12.75|0
1720755600000|2024-07-12 03:40:00|14.39|12.76|14.37|12.75|14.39|12.76|14.36|12.73|0
1720755900000|2024-07-12 03:45:00|14.36|12.73|14.36|12.73|14.36|12.73|14.36|12.73|0
1720756200000|2024-07-12 03:50:00|14.34|12.72|14.35|12.73|14.39|12.76|14.34|12.71|0
1720756500000|2024-07-12 03:55:00|14.37|12.74|14.37|12.74|14.39|12.76|14.37|12.74|0
1720756800000|2024-07-12 04:00:00|14.38|12.75|14.4|12.77|14.42|12.79|14.35|12.73|0
1720757100000|2024-07-12 04:05:00|14.42|12.79|14.37|12.74|14.42|12.79|14.35|12.73|0
1720757400000|2024-07-12 04:10:00|14.35|12.73|14.3|12.68|14.35|12.73|14.3|12.68|0
1720757700000|2024-07-12 04:15:00|14.31|12.69|14.31|12.69|14.31|12.69|14.3|12.68|0
1720758000000|2024-07-12 04:20:00|14.33|12.71|14.31|12.69|14.33|12.71|14.29|12.68|0
1720758300000|2024-07-12 04:25:00|14.33|12.71|14.34|12.72|14.36|12.74|14.33|12.71|0
1720758600000|2024-07-12 04:30:00|14.36|12.74|14.41|12.78|14.43|12.8|14.36|12.73|0
1720758900000|2024-07-12 04:35:00|14.43|12.79|14.39|12.76|14.43|12.79|14.38|12.75|0
1720759200000|2024-07-12 04:40:00|14.38|12.75|14.41|12.78|14.43|12.79|14.37|12.75|0
1720759500000|2024-07-12 04:45:00|14.39|12.76|14.39|12.76|14.4|12.77|14.36|12.73|0
1720759800000|2024-07-12 04:50:00|14.41|12.78|14.54|12.9|14.54|12.9|14.39|12.76|0
1720760100000|2024-07-12 04:55:00|14.53|12.88|14.53|12.88|14.58|12.93|14.51|12.87|0
1720760400000|2024-07-12 05:00:00|14.54|12.9|14.49|12.85|14.54|12.9|14.45|12.82|0
1720760700000|2024-07-12 05:05:00|14.51|12.86|14.52|12.88|14.52|12.88|14.45|12.82|0
1720761000000|2024-07-12 05:10:00|14.54|12.89|14.68|13.02|14.68|13.02|14.54|12.89|0
1720761300000|2024-07-12 05:15:00|14.66|13|14.59|12.94|14.73|13.06|14.54|12.89|0
1720761600000|2024-07-12 05:20:00|14.61|12.95|14.45|12.81|14.62|12.97|14.45|12.81|0
1720761900000|2024-07-12 05:25:00|14.41|12.78|14.39|12.76|14.43|12.8|14.39|12.76|0
1720762200000|2024-07-12 05:30:00|14.36|12.73|14.34|12.72|14.36|12.73|14.27|12.66|0
1720762500000|2024-07-12 05:35:00|14.32|12.7|14.41|12.78|14.41|12.78|14.32|12.7|0
1720762800000|2024-07-12 05:40:00|14.37|12.75|14.27|12.65|14.37|12.75|14.25|12.64|0
1720763100000|2024-07-12 05:45:00|14.25|12.64|14.3|12.68|14.3|12.68|14.25|12.64|0
1720763400000|2024-07-12 05:50:00|14.28|12.67|14.32|12.7|14.32|12.7|14.27|12.65|0
1720763700000|2024-07-12 05:55:00|14.33|12.71|14.26|12.65|14.35|12.73|14.22|12.61|0
1720764000000|2024-07-12 06:00:00|14.25|12.63|14.19|12.59|14.25|12.63|14.11|12.51|0
1720764300000|2024-07-12 06:05:00|14.21|12.58|14.26|12.65|14.27|12.66|14.19|12.58|0
1720764600000|2024-07-12 06:10:00|14.27|12.63|14.35|12.72|14.35|12.72|14.19|12.59|0
1720764900000|2024-07-12 06:15:00|14.31|12.69|14.16|12.55|14.33|12.71|14.14|12.54|0
1720765200000|2024-07-12 06:20:00|14.17|12.57|13.66|12.11|14.19|12.58|13.64|12.1|0
1720765500000|2024-07-12 06:25:00|13.67|12.12|13.69|12.14|13.69|12.14|13.66|12.11|0
1720765800000|2024-07-12 06:30:00|13.67|12.12|13.67|12.12|13.68|12.13|13.64|12.09|0
1720766100000|2024-07-12 06:35:00|13.65|12.11|13.72|12.17|13.72|12.17|13.65|12.11|0
1720766400000|2024-07-12 06:40:00|13.74|12.18|13.77|12.21|13.77|12.21|13.68|12.14|0
1720766700000|2024-07-12 06:45:00|13.78|12.22|13.77|12.21|13.78|12.22|13.7|12.15|0
1720767000000|2024-07-12 06:50:00|13.78|12.22|13.78|12.22|13.8|12.24|13.74|12.19|0
1720767300000|2024-07-12 06:55:00|13.79|12.23|13.75|12.19|13.81|12.25|13.75|12.19|0
1720767600000|2024-07-12 07:00:00|13.73|12.18|13.66|12.11|13.77|12.21|13.64|12.1|0
1720767900000|2024-07-12 07:05:00|13.67|12.12|13.74|12.19|13.79|12.23|13.67|12.12|0
1720768200000|2024-07-12 07:10:00|13.76|12.2|13.86|12.29|13.89|12.32|13.76|12.2|0
1720768500000|2024-07-12 07:15:00|13.88|12.31|13.87|12.3|13.92|12.34|13.83|12.26|0
1720768800000|2024-07-12 07:20:00|13.89|12.32|13.76|12.2|13.89|12.32|13.76|12.2|0
1720769100000|2024-07-12 07:25:00|13.78|12.22|13.85|12.29|13.89|12.32|13.75|12.19|0
1720769400000|2024-07-12 07:30:00|13.89|12.32|13.97|12.39|13.99|12.41|13.82|12.26|0
1720769700000|2024-07-12 07:35:00|13.98|12.4|13.97|12.39|14.02|12.44|13.95|12.37|0
1720770000000|2024-07-12 07:40:00|13.99|12.4|13.92|12.34|14.02|12.43|13.88|12.31|0
1720770300000|2024-07-12 07:45:00|13.9|12.33|13.87|12.3|13.93|12.36|13.82|12.25|0
1720770600000|2024-07-12 07:50:00|13.88|12.31|13.85|12.28|13.88|12.31|13.8|12.24|0
1720770900000|2024-07-12 07:55:00|13.86|12.29|13.8|12.23|13.86|12.29|13.78|12.22|0
1720771200000|2024-07-12 08:00:00|13.81|12.25|13.71|12.16|13.81|12.25|13.68|12.13|0
1720771500000|2024-07-12 08:05:00|13.69|12.14|13.71|12.16|13.74|12.19|13.69|12.14|0
1720771800000|2024-07-12 08:10:00|13.69|12.14|13.77|12.21|13.79|12.23|13.69|12.14|0
1720772100000|2024-07-12 08:15:00|13.76|12.2|13.69|12.14|13.77|12.21|13.67|12.13|0
1720772400000|2024-07-12 08:20:00|13.67|12.12|13.57|12.03|13.69|12.14|13.54|12.01|0
1720772700000|2024-07-12 08:25:00|13.59|12.05|13.58|12.04|13.6|12.06|13.52|11.99|0
1720773000000|2024-07-12 08:30:00|13.59|12.05|13.58|12.05|13.59|12.05|13.54|12|0
1720773300000|2024-07-12 08:35:00|13.6|12.06|13.52|11.99|13.6|12.06|13.5|11.97|0
1720773600000|2024-07-12 08:40:00|13.5|11.97|13.55|12.01|13.57|12.03|13.5|11.97|0
1720773900000|2024-07-12 08:45:00|13.53|12|13.5|11.97|13.55|12.01|13.48|11.95|0
1720774200000|2024-07-12 08:50:00|13.48|11.95|13.56|12.03|13.58|12.04|13.48|11.95|0
1720774500000|2024-07-12 08:55:00|13.55|12.01|13.48|11.95|13.58|12.04|13.48|11.95|0
1720774800000|2024-07-12 09:00:00|13.49|11.97|13.46|11.94|13.53|12|13.46|11.94|0
1720775100000|2024-07-12 09:05:00|13.44|11.92|13.44|11.92|13.51|11.98|13.43|11.91|0
1720775400000|2024-07-12 09:10:00|13.43|11.91|13.47|11.95|13.49|11.96|13.41|11.89|0
1720775700000|2024-07-12 09:15:00|13.46|11.94|13.48|11.95|13.51|11.98|13.46|11.93|0
1720776000000|2024-07-12 09:20:00|13.47|11.96|13.64|12.09|13.64|12.09|13.47|11.95|0
1720776300000|2024-07-12 09:25:00|13.65|12.11|13.62|12.08|13.72|12.17|13.59|12.05|0
1720776600000|2024-07-12 09:30:00|13.63|12.09|13.63|12.09|13.67|12.12|13.6|12.06|0
1720776900000|2024-07-12 09:35:00|13.65|12.1|13.63|12.09|13.68|12.13|13.62|12.07|0
1720777200000|2024-07-12 09:40:00|13.61|12.07|13.51|11.98|13.61|12.07|13.5|11.97|0
1720777500000|2024-07-12 09:45:00|13.53|12|13.48|11.95|13.55|12.01|13.48|11.95|0
1720777800000|2024-07-12 09:50:00|13.5|11.97|13.54|12.01|13.54|12.01|13.48|11.95|0
1720778100000|2024-07-12 09:55:00|13.53|12|13.49|11.97|13.54|12|13.48|11.95|0
1720778400000|2024-07-12 10:00:00|13.48|11.95|13.51|11.98|13.51|11.98|13.39|11.88|0
1720778700000|2024-07-12 10:05:00|13.52|11.99|13.49|11.96|13.52|11.99|13.46|11.93|0
1720779000000|2024-07-12 10:10:00|13.51|11.98|13.42|11.9|13.51|11.98|13.4|11.88|0
1720779300000|2024-07-12 10:15:00|13.41|11.89|13.45|11.93|13.47|11.95|13.39|11.87|0
1720779600000|2024-07-12 10:20:00|13.47|11.95|13.5|11.97|13.52|11.99|13.44|11.92|0
1720779900000|2024-07-12 10:25:00|13.52|11.99|13.48|11.96|13.58|12.05|13.47|11.94|0
1720780200000|2024-07-12 10:30:00|13.47|11.94|13.34|11.83|13.68|12.14|13.34|11.83|0
1720780500000|2024-07-12 10:35:00|13.36|11.85|13.34|11.83|13.36|11.85|13.31|11.8|0
1720780800000|2024-07-12 10:40:00|13.33|11.82|13.35|11.84|13.41|11.89|13.33|11.82|0
1720781100000|2024-07-12 10:45:00|13.36|11.85|13.72|12.17|13.72|12.17|13.32|11.82|0
1720781400000|2024-07-12 10:50:00|13.7|12.15|13.52|11.99|13.7|12.15|13.49|11.96|0
1720781700000|2024-07-12 10:55:00|13.54|12|13.54|12|13.64|12.09|13.52|11.99|0
1720782000000|2024-07-12 11:00:00|13.55|12.02|13.7|12.15|13.7|12.15|13.49|11.96|0
1720782300000|2024-07-12 11:05:00|13.68|12.13|13.8|12.24|13.82|12.25|13.65|12.1|0
1720782600000|2024-07-12 11:10:00|13.78|12.22|13.68|12.13|13.78|12.22|13.68|12.13|0
1720782900000|2024-07-12 11:15:00|13.7|12.15|13.55|12.01|13.71|12.16|13.53|12|0
1720783200000|2024-07-12 11:20:00|13.53|12.02|13.54|12.01|13.56|12.03|13.5|11.97|0
1720783500000|2024-07-12 11:25:00|13.53|12|13.56|12.02|13.58|12.04|13.53|12|0
1720783800000|2024-07-12 11:30:00|13.54|12.01|13.46|11.94|13.56|12.02|13.43|11.91|0
1720784100000|2024-07-12 11:35:00|13.45|11.93|13.46|11.93|13.52|11.99|13.41|11.89|0
1720784400000|2024-07-12 11:40:00|13.47|11.95|13.54|12.01|13.57|12.04|13.46|11.93|0
1720784700000|2024-07-12 11:45:00|13.56|12.02|13.52|11.99|13.62|12.08|13.49|11.96|0
1720785000000|2024-07-12 11:50:00|13.5|11.98|13.52|11.99|13.65|12.11|13.49|11.96|0
1720785300000|2024-07-12 11:55:00|13.5|11.97|13.45|11.93|13.52|11.99|13.45|11.93|0
1720785600000|2024-07-12 12:00:00|13.47|11.94|13.52|11.99|13.63|12.09|13.47|11.94|0
1720785900000|2024-07-12 12:05:00|13.53|12|13.51|11.98|13.55|12.01|13.45|11.93|0
1720786200000|2024-07-12 12:10:00|13.53|12|13.5|11.97|13.58|12.04|13.48|11.95|0
1720786500000|2024-07-12 12:15:00|13.48|11.95|13.58|12.04|13.63|12.09|13.46|11.94|0
1720786800000|2024-07-12 12:20:00|13.61|12.07|13.73|12.17|13.78|12.22|13.61|12.07|0
1720787100000|2024-07-12 12:25:00|13.71|12.16|13.64|12.1|13.73|12.17|13.64|12.1|0
1720787400000|2024-07-12 12:30:00|14.77|13.09|13.67|12.13|14.77|13.09|13.52|11.99|0
1720787700000|2024-07-12 12:35:00|13.66|12.11|13.69|12.14|13.74|12.19|13.38|11.86|0
1720788000000|2024-07-12 12:40:00|13.68|12.13|13.46|11.94|13.73|12.17|13.25|11.75|0
1720788300000|2024-07-12 12:45:00|13.48|11.95|13.07|11.59|13.53|11.99|13.03|11.56|0
1720788600000|2024-07-12 12:50:00|13.02|11.54|13.1|11.61|13.19|11.7|13.02|11.54|0
1720788900000|2024-07-12 12:55:00|13.13|11.64|13.19|11.7|13.21|11.71|13.11|11.63|0
1720789200000|2024-07-12 13:00:00|13.16|11.67|13.17|11.68|13.26|11.76|13.06|11.58|0
1720789500000|2024-07-12 13:05:00|13.16|11.67|13.12|11.64|13.16|11.67|13.06|11.58|0
1720789800000|2024-07-12 13:10:00|13.14|11.65|13.16|11.67|13.22|11.72|13.09|11.61|0
1720790100000|2024-07-12 13:15:00|13.14|11.65|13.3|11.8|13.33|11.82|13.14|11.65|0
1720790400000|2024-07-12 13:20:00|13.32|11.81|13.27|11.76|13.4|11.88|13.22|11.72|0
1720790700000|2024-07-12 13:25:00|13.25|11.75|13.07|11.59|13.27|11.76|13.02|11.55|0
1720791000000|2024-07-12 13:30:00|13.05|11.58|13.09|11.6|13.26|11.76|12.83|11.38|0
1720791300000|2024-07-12 13:35:00|13.07|11.59|12.88|11.42|13.23|11.73|12.81|11.36|0
1720791600000|2024-07-12 13:40:00|12.91|11.45|13.05|11.57|13.08|11.6|12.67|11.24|0
1720791900000|2024-07-12 13:45:00|13.1|11.62|12.75|11.31|13.15|11.66|12.2|10.8|0
1720792200000|2024-07-12 13:50:00|12.77|11.32|12.61|11.18|12.82|11.37|12.61|11.18|0
1720792500000|2024-07-12 13:55:00|12.66|11.22|12.34|10.94|12.72|11.28|12.25|10.85|0
1720792800000|2024-07-12 14:00:00|12.3|10.9|12.27|10.87|12.5|11.08|12.09|10.69|0
1720793100000|2024-07-12 14:05:00|12.25|10.85|12.26|10.86|12.86|11.4|11.93|10.53|0
1720793400000|2024-07-12 14:10:00|12.22|10.82|12.13|10.73|12.26|10.86|12.05|10.65|0
1720793700000|2024-07-12 14:15:00|12.11|10.71|12.05|10.65|12.2|10.8|12.05|10.65|0
1720794000000|2024-07-12 14:20:00|12.06|10.66|12.09|10.69|12.35|10.95|12.06|10.66|0
1720794300000|2024-07-12 14:25:00|12.07|10.67|12.07|10.67|12.13|10.73|12.03|10.63|0
1720794600000|2024-07-12 14:30:00|12.09|10.69|11.64|10.24|12.41|11|11.62|10.22|0
1720794900000|2024-07-12 14:35:00|11.65|10.25|11.69|10.29|11.85|10.45|11.48|10.08|0
1720795200000|2024-07-12 14:40:00|11.7|10.3|11.5|10.1|11.72|10.32|11.49|10.09|0
1720795500000|2024-07-12 14:45:00|11.54|10.14|11.38|9.98|11.62|10.22|11.38|9.98|0
1720795800000|2024-07-12 14:50:00|11.39|9.99|11.34|9.94|11.48|10.08|11.34|9.94|0
1720796100000|2024-07-12 14:55:00|11.35|9.95|11.42|10.02|11.47|10.07|11.35|9.95|0
1720796400000|2024-07-12 15:00:00|11.39|9.99|11.39|9.99|11.51|10.11|11.32|9.92|0
1720796700000|2024-07-12 15:05:00|11.4|10|11.23|9.83|11.41|10.01|11.16|9.76|0
1720797000000|2024-07-12 15:10:00|11.21|9.81|11.21|9.81|11.24|9.84|11.16|9.76|0
1720797300000|2024-07-12 15:15:00|11.2|9.8|11.34|9.94|11.36|9.96|11.17|9.77|0
1720797600000|2024-07-12 15:20:00|11.33|9.93|11.33|9.93|11.4|10|11.28|9.88|0
1720797900000|2024-07-12 15:25:00|11.3|9.9|11.89|10.49|11.96|10.56|11.25|9.85|0
1720798200000|2024-07-12 15:30:00|11.88|10.48|12.09|10.69|12.11|10.71|11.88|10.48|0
1720798500000|2024-07-12 15:35:00|12.11|10.71|11.97|10.57|12.11|10.71|11.97|10.57|0
1720798800000|2024-07-12 15:40:00|11.96|10.56|11.9|10.5|12|10.6|11.86|10.46|0
1720799100000|2024-07-12 15:45:00|11.93|10.53|11.9|10.5|12|10.6|11.89|10.49|0
1720799400000|2024-07-12 15:50:00|11.91|10.51|11.94|10.54|12.02|10.62|11.88|10.48|0
1720799700000|2024-07-12 15:55:00|11.92|10.52|12.4|10.99|12.43|11.02|11.92|10.52|0
1720800000000|2024-07-12 16:00:00|12.49|11.07|12.32|10.92|12.55|11.13|12.25|10.85|0
1720800300000|2024-07-12 16:05:00|12.31|10.91|12.76|11.32|12.78|11.33|12.31|10.91|0
1720800600000|2024-07-12 16:10:00|12.71|11.27|12.74|11.3|12.79|11.34|12.61|11.18|0
1720800900000|2024-07-12 16:15:00|12.73|11.29|12.51|11.1|12.73|11.29|12.44|11.03|0
1720801200000|2024-07-12 16:20:00|12.53|11.11|11.82|10.42|12.53|11.11|11.29|9.89|0
1720801500000|2024-07-12 16:25:00|11.84|10.44|11.92|10.52|11.99|10.59|11.8|10.4|0
1720801800000|2024-07-12 16:30:00|11.91|10.51|11.95|10.55|12.01|10.61|11.85|10.45|0
1720802100000|2024-07-12 16:35:00|11.93|10.53|11.78|10.38|11.93|10.53|11.71|10.31|0
1720802400000|2024-07-12 16:40:00|11.77|10.37|11.81|10.41|11.83|10.43|11.72|10.32|0
1720802700000|2024-07-12 16:45:00|11.83|10.43|11.83|10.43|11.85|10.45|11.72|10.32|0
1720803000000|2024-07-12 16:50:00|11.82|10.42|11.52|10.12|11.82|10.42|11.52|10.12|0
1720803300000|2024-07-12 16:55:00|11.53|10.13|11.36|9.96|11.53|10.13|11.34|9.94|0
1720803600000|2024-07-12 17:00:00|11.37|9.97|11.37|9.97|11.42|10.02|11.34|9.94|0
1720803900000|2024-07-12 17:05:00|11.36|9.96|11.34|9.94|11.41|10.01|11.33|9.93|0
1720804200000|2024-07-12 17:10:00|11.33|9.93|11.18|9.78|11.36|9.96|11.12|9.72|0
1720804500000|2024-07-12 17:15:00|11.17|9.77|11.14|9.74|11.25|9.85|11.14|9.74|0
1720804800000|2024-07-12 17:20:00|11.16|9.76|11.01|9.61|11.17|9.77|10.99|9.59|0
1720805100000|2024-07-12 17:25:00|11.05|9.65|10.92|9.52|11.08|9.68|10.92|9.52|0
1720805400000|2024-07-12 17:30:00|10.95|9.55|10.77|9.37|11.02|9.62|10.77|9.37|0
1720805700000|2024-07-12 17:35:00|10.78|9.38|10.71|9.31|10.81|9.41|10.69|9.29|0
1720806000000|2024-07-12 17:40:00|10.72|9.32|10.52|9.12|10.79|9.39|10.51|9.11|0
1720806300000|2024-07-12 17:45:00|10.51|9.11|10.32|8.92|10.56|9.16|10.31|8.91|0
1720806600000|2024-07-12 17:50:00|10.34|8.94|10.33|8.93|10.42|9.02|10.3|8.9|0
1720806900000|2024-07-12 17:55:00|10.35|8.95|11.33|9.93|11.33|9.93|10.3|8.9|0
1720807200000|2024-07-12 18:00:00|11.35|9.95|10.94|9.54|11.35|9.95|10.94|9.54|0
1720807500000|2024-07-12 18:05:00|10.96|9.56|10.98|9.58|11.07|9.67|10.92|9.52|0
1720807800000|2024-07-12 18:10:00|10.97|9.57|10.98|9.58|11|9.6|10.88|9.48|0
1720808100000|2024-07-12 18:15:00|10.97|9.57|10.99|9.59|11.03|9.63|10.91|9.51|0
1720808400000|2024-07-12 18:20:00|11|9.6|11.18|9.78|11.25|9.85|10.98|9.58|0
1720808700000|2024-07-12 18:25:00|11.19|9.79|11.09|9.69|11.28|9.88|11.08|9.68|0
1720809000000|2024-07-12 18:30:00|11.08|9.68|11.18|9.78|11.19|9.79|11.08|9.68|0
1720809300000|2024-07-12 18:35:00|11.15|9.75|11.06|9.66|11.2|9.8|11.06|9.66|0
1720809600000|2024-07-12 18:40:00|11.05|9.65|11.06|9.66|11.12|9.72|11.01|9.61|0
1720809900000|2024-07-12 18:45:00|11.05|9.65|11.36|9.96|11.55|10.15|11.02|9.62|0
1720810200000|2024-07-12 18:50:00|11.38|9.98|11.13|9.73|11.51|10.11|11.07|9.67|0
1720810500000|2024-07-12 18:55:00|11.15|9.75|10.93|9.53|11.15|9.75|10.92|9.52|0
1720810800000|2024-07-12 19:00:00|10.94|9.54|11.03|9.63|11.03|9.63|10.9|9.5|0
1720811100000|2024-07-12 19:05:00|11.02|9.62|11.03|9.63|11.04|9.64|10.93|9.53|0
1720811400000|2024-07-12 19:10:00|11.02|9.62|11.14|9.74|11.23|9.83|11.01|9.61|0
1720811700000|2024-07-12 19:15:00|11.15|9.75|11.15|9.75|11.21|9.81|11.12|9.72|0
1720812000000|2024-07-12 19:20:00|11.17|9.77|11.2|9.8|11.26|9.86|11.13|9.73|0
1720812300000|2024-07-12 19:25:00|11.22|9.82|11.14|9.74|11.22|9.82|11.11|9.71|0
1720812600000|2024-07-12 19:30:00|11.19|9.79|11.41|10.01|11.78|10.38|11.16|9.76|0
1720812900000|2024-07-12 19:35:00|11.46|10.06|11.93|10.53|12.04|10.64|11.45|10.05|0
1720813200000|2024-07-12 19:40:00|11.92|10.52|12.44|11.03|12.56|11.14|11.92|10.52|0
1720813500000|2024-07-12 19:45:00|12.39|10.99|11.58|10.18|12.63|11.2|11.42|10.02|0
1720813800000|2024-07-12 19:50:00|11.59|10.19|11.47|10.07|12.11|10.71|11.47|10.07|0
1720814100000|2024-07-12 19:55:00|11.6|10.2|11.88|10.48|12.22|10.82|11.59|10.19|0
1720814400000|2024-07-12 20:00:00|11.81|10.41|11.81|10.41|11.91|10.51|11.59|10.19|0
1720814700000|2024-07-12 20:05:00|11.82|10.42|11.78|10.38|11.82|10.42|11.71|10.31|0
1720815000000|2024-07-12 20:10:00|11.79|10.39|11.76|10.36|11.82|10.42|11.74|10.34|0
1721002800000|2024-07-15 00:20:00|11.64|10.24|11.61|10.21|11.64|10.24|11.61|10.21|0
1721003100000|2024-07-15 00:25:00|11.62|10.22|11.57|10.17|11.63|10.23|11.55|10.15|0
1721003400000|2024-07-15 00:30:00|11.56|10.16|11.52|10.12|11.56|10.16|11.52|10.12|0
1721003700000|2024-07-15 00:35:00|11.5|10.1|11.45|10.05|11.52|10.12|11.41|10.01|0
1721004000000|2024-07-15 00:40:00|11.46|10.06|11.49|10.09|11.49|10.09|11.45|10.05|0
1721004300000|2024-07-15 00:45:00|11.47|10.07|11.43|10.03|11.49|10.09|11.42|10.02|0
1721004600000|2024-07-15 00:50:00|11.44|10.04|11.47|10.07|11.47|10.07|11.44|10.04|0
1721004900000|2024-07-15 00:55:00|11.46|10.06|11.46|10.06|11.48|10.08|11.46|10.06|0
1721005200000|2024-07-15 01:00:00|11.44|10.04|11.8|10.4|11.81|10.41|11.43|10.03|0
1721005500000|2024-07-15 01:05:00|11.81|10.41|11.8|10.4|11.83|10.43|11.8|10.4|0
1721005800000|2024-07-15 01:10:00|11.81|10.41|11.8|10.4|11.81|10.41|11.77|10.37|0
1721006100000|2024-07-15 01:15:00|11.81|10.41|11.78|10.38|11.81|10.41|11.77|10.37|0
1721006400000|2024-07-15 01:20:00|11.77|10.37|11.78|10.38|11.8|10.4|11.75|10.35|0
1721006700000|2024-07-15 01:25:00|11.8|10.4|11.84|10.44|11.84|10.44|11.75|10.35|0
1721007000000|2024-07-15 01:30:00|11.82|10.42|11.82|10.42|11.83|10.43|11.79|10.39|0
1721007300000|2024-07-15 01:35:00|11.81|10.41|11.74|10.34|11.82|10.42|11.74|10.34|0
1721007600000|2024-07-15 01:40:00|11.73|10.33|11.78|10.38|11.78|10.38|11.72|10.32|0
1721007900000|2024-07-15 01:45:00|11.76|10.36|11.77|10.37|11.8|10.4|11.76|10.36|0
1721008200000|2024-07-15 01:50:00|11.76|10.36|11.77|10.37|11.78|10.38|11.76|10.36|0
1721008500000|2024-07-15 01:55:00|11.78|10.38|11.76|10.36|11.8|10.4|11.74|10.34|0
1721008800000|2024-07-15 02:00:00|11.75|10.35|11.73|10.33|11.77|10.37|11.73|10.33|0
1721009100000|2024-07-15 02:05:00|11.74|10.34|11.7|10.3|11.74|10.34|11.69|10.29|0
1721009400000|2024-07-15 02:10:00|11.71|10.31|11.78|10.38|11.78|10.38|11.7|10.3|0
1721009700000|2024-07-15 02:15:00|11.8|10.4|11.85|10.45|11.86|10.46|11.79|10.39|0
1721010000000|2024-07-15 02:20:00|11.84|10.44|11.82|10.42|11.85|10.45|11.8|10.4|0
1721010300000|2024-07-15 02:25:00|11.81|10.41|11.78|10.38|11.82|10.42|11.76|10.36|0
1721010600000|2024-07-15 02:30:00|11.77|10.37|11.75|10.35|11.79|10.39|11.75|10.35|0
1721010900000|2024-07-15 02:35:00|11.76|10.36|11.76|10.36|11.76|10.36|11.73|10.33|0
1721011200000|2024-07-15 02:40:00|11.77|10.37|11.8|10.4|11.83|10.43|11.76|10.36|0
1721011500000|2024-07-15 02:45:00|11.79|10.39|11.8|10.4|11.8|10.4|11.77|10.37|0
1721011800000|2024-07-15 02:50:00|11.81|10.41|11.79|10.39|11.83|10.43|11.79|10.39|0
1721012100000|2024-07-15 02:55:00|11.77|10.37|11.77|10.37|11.79|10.39|11.76|10.36|0
1721012400000|2024-07-15 03:00:00|11.78|10.38|11.73|10.33|11.8|10.4|11.73|10.33|0
1721012700000|2024-07-15 03:05:00|11.71|10.31|11.71|10.31|11.75|10.35|11.7|10.3|0
1721013000000|2024-07-15 03:10:00|11.7|10.3|11.74|10.34|11.74|10.34|11.69|10.29|0
1721013300000|2024-07-15 03:15:00|11.75|10.35|11.75|10.35|11.77|10.37|11.74|10.34|0
1721013600000|2024-07-15 03:20:00|11.74|10.34|11.71|10.31|11.76|10.36|11.7|10.3|0
1721013900000|2024-07-15 03:25:00|11.7|10.3|11.69|10.29|11.72|10.32|11.69|10.29|0
1721014200000|2024-07-15 03:30:00|11.68|10.28|11.72|10.32|11.72|10.32|11.68|10.28|0
1721014500000|2024-07-15 03:35:00|11.73|10.33|11.68|10.28|11.73|10.33|11.68|10.28|0
1721014800000|2024-07-15 03:40:00|11.69|10.29|11.7|10.3|11.7|10.3|11.68|10.28|0
1721015100000|2024-07-15 03:45:00|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1721015400000|2024-07-15 03:50:00|11.68|10.28|11.69|10.29|11.69|10.29|11.67|10.27|0
1721015700000|2024-07-15 03:55:00|11.7|10.3|11.7|10.3|11.71|10.31|11.69|10.29|0
1721016000000|2024-07-15 04:00:00|11.69|10.29|11.7|10.3|11.7|10.3|11.68|10.28|0
1721016300000|2024-07-15 04:05:00|11.71|10.31|11.68|10.28|11.71|10.31|11.67|10.27|0
1721016600000|2024-07-15 04:10:00|11.69|10.29|11.71|10.31|11.72|10.32|11.68|10.28|0
1721016900000|2024-07-15 04:15:00|11.7|10.3|11.72|10.32|11.72|10.32|11.7|10.3|0
1721017200000|2024-07-15 04:20:00|11.71|10.31|11.69|10.29|11.72|10.32|11.69|10.29|0
1721017500000|2024-07-15 04:25:00|11.71|10.31|11.69|10.29|11.71|10.31|11.69|10.29|0
1721017800000|2024-07-15 04:30:00|11.68|10.28|11.62|10.22|11.69|10.29|11.62|10.22|0
1721018100000|2024-07-15 04:35:00|11.61|10.21|11.63|10.23|11.64|10.24|11.61|10.21|0
1721018400000|2024-07-15 04:40:00|11.65|10.25|11.63|10.23|11.66|10.26|11.62|10.22|0
1721018700000|2024-07-15 04:45:00|11.65|10.25|11.65|10.25|11.66|10.26|11.65|10.25|0
1721019000000|2024-07-15 04:50:00|11.63|10.23|11.6|10.2|11.64|10.24|11.6|10.2|0
1721019300000|2024-07-15 04:55:00|11.59|10.19|11.62|10.22|11.64|10.24|11.59|10.19|0
1721019600000|2024-07-15 05:00:00|11.63|10.23|11.64|10.24|11.64|10.24|11.6|10.2|0
1721019900000|2024-07-15 05:05:00|11.63|10.23|11.61|10.21|11.66|10.26|11.61|10.21|0
1721020200000|2024-07-15 05:10:00|11.6|10.2|11.58|10.18|11.6|10.2|11.56|10.16|0
1721020500000|2024-07-15 05:15:00|11.6|10.2|11.62|10.22|11.62|10.22|11.58|10.18|0
1721020800000|2024-07-15 05:20:00|11.61|10.21|11.58|10.18|11.61|10.21|11.56|10.16|0
1721021100000|2024-07-15 05:25:00|11.57|10.17|11.54|10.14|11.58|10.18|11.54|10.14|0
1721021400000|2024-07-15 05:30:00|11.55|10.15|11.57|10.17|11.57|10.17|11.53|10.13|0
1721021700000|2024-07-15 05:35:00|11.55|10.15|11.51|10.11|11.55|10.15|11.51|10.11|0
1721022000000|2024-07-15 05:40:00|11.5|10.1|11.46|10.06|11.51|10.11|11.44|10.04|0
1721022300000|2024-07-15 05:45:00|11.47|10.07|11.45|10.05|11.47|10.07|11.44|10.04|0
1721022600000|2024-07-15 05:50:00|11.46|10.06|11.44|10.04|11.47|10.07|11.43|10.03|0
1721022900000|2024-07-15 05:55:00|11.43|10.03|11.45|10.05|11.45|10.05|11.43|10.03|0
1721023200000|2024-07-15 06:00:00|11.47|10.07|11.5|10.1|11.53|10.13|11.44|10.04|0
1721023500000|2024-07-15 06:05:00|11.49|10.09|11.5|10.1|11.5|10.1|11.46|10.06|0
1721023800000|2024-07-15 06:10:00|11.49|10.09|11.45|10.05|11.5|10.1|11.42|10.02|0
1721024100000|2024-07-15 06:15:00|11.43|10.03|11.39|9.99|11.46|10.06|11.38|9.98|0
1721024400000|2024-07-15 06:20:00|11.38|9.98|11.45|10.05|11.45|10.05|11.37|9.97|0
1721024700000|2024-07-15 06:25:00|11.46|10.06|11.44|10.04|11.47|10.07|11.42|10.02|0
1721025000000|2024-07-15 06:30:00|11.46|10.06|11.42|10.02|11.46|10.06|11.42|10.02|0
1721025300000|2024-07-15 06:35:00|11.43|10.03|11.4|10|11.44|10.04|11.39|9.99|0
1721025600000|2024-07-15 06:40:00|11.41|10.01|11.4|10|11.44|10.04|11.4|10|0
1721025900000|2024-07-15 06:45:00|11.39|9.99|11.37|9.97|11.4|10|11.37|9.97|0
1721026200000|2024-07-15 06:50:00|11.39|9.99|11.37|9.97|11.4|10|11.37|9.97|0
1721026500000|2024-07-15 06:55:00|11.38|9.98|11.32|9.92|11.4|10|11.32|9.92|0
1721026800000|2024-07-15 07:00:00|11.34|9.94|11.36|9.96|11.4|10|11.33|9.93|0
1721027100000|2024-07-15 07:05:00|11.37|9.97|11.39|9.99|11.39|9.99|11.36|9.96|0
1721027400000|2024-07-15 07:10:00|11.38|9.98|11.39|9.99|11.39|9.99|11.34|9.94|0
1721027700000|2024-07-15 07:15:00|11.38|9.98|11.35|9.95|11.39|9.99|11.31|9.91|0
1721028000000|2024-07-15 07:20:00|11.34|9.94|11.31|9.91|11.36|9.96|11.28|9.88|0
1721028300000|2024-07-15 07:25:00|11.3|9.9|11.28|9.88|11.32|9.92|11.26|9.86|0
1721028600000|2024-07-15 07:30:00|11.27|9.87|11.28|9.88|11.31|9.91|11.24|9.84|0
1721028900000|2024-07-15 07:35:00|11.27|9.87|11.19|9.79|11.28|9.88|11.17|9.77|0
1721029200000|2024-07-15 07:40:00|11.17|9.77|11.24|9.84|11.27|9.87|11.17|9.77|0
1721029500000|2024-07-15 07:45:00|11.25|9.85|11.21|9.81|11.25|9.85|11.19|9.79|0
1721029800000|2024-07-15 07:50:00|11.2|9.8|11.24|9.84|11.26|9.86|11.17|9.77|0
1721030100000|2024-07-15 07:55:00|11.22|9.82|11.18|9.78|11.26|9.86|11.18|9.78|0
1721030400000|2024-07-15 08:00:00|11.17|9.77|11.1|9.7|11.17|9.77|11.1|9.7|0
1721030700000|2024-07-15 08:05:00|11.12|9.72|11.04|9.64|11.14|9.74|11.04|9.64|0
1721031000000|2024-07-15 08:10:00|11.02|9.62|11.08|9.68|11.09|9.69|11.01|9.61|0
1721031300000|2024-07-15 08:15:00|11.07|9.67|10.98|9.58|11.09|9.69|10.98|9.58|0
1721031600000|2024-07-15 08:20:00|10.99|9.59|11.87|10.47|11.9|10.5|10.97|9.57|0
1721031900000|2024-07-15 08:25:00|11.86|10.46|11.88|10.48|11.9|10.5|11.85|10.45|0
1721032200000|2024-07-15 08:30:00|11.87|10.47|11.84|10.44|11.88|10.48|11.81|10.41|0
1721032500000|2024-07-15 08:35:00|11.83|10.43|11.81|10.41|11.85|10.45|11.8|10.4|0
1721032800000|2024-07-15 08:40:00|11.83|10.43|11.78|10.38|11.84|10.44|11.78|10.38|0
1721033100000|2024-07-15 08:45:00|11.79|10.39|11.81|10.41|11.82|10.42|11.78|10.38|0
1721033400000|2024-07-15 08:50:00|11.82|10.42|11.84|10.44|11.85|10.45|11.81|10.41|0
1721033700000|2024-07-15 08:55:00|11.82|10.42|11.78|10.38|11.84|10.44|11.77|10.37|0
1721034000000|2024-07-15 09:00:00|11.77|10.37|11.78|10.38|11.81|10.41|11.77|10.37|0
1721034300000|2024-07-15 09:05:00|11.79|10.39|11.76|10.36|11.83|10.43|11.75|10.35|0
1721034600000|2024-07-15 09:10:00|11.75|10.35|11.75|10.35|11.79|10.39|11.74|10.34|0
1721034900000|2024-07-15 09:15:00|11.76|10.36|11.73|10.33|11.76|10.36|11.72|10.32|0
1721035200000|2024-07-15 09:20:00|11.72|10.32|11.71|10.31|11.75|10.35|11.71|10.31|0
1721035500000|2024-07-15 09:25:00|11.72|10.32|11.72|10.32|11.72|10.32|11.69|10.29|0
1721035800000|2024-07-15 09:30:00|11.7|10.3|11.7|10.3|11.72|10.32|11.7|10.3|0
1721036100000|2024-07-15 09:35:00|11.69|10.29|11.74|10.34|11.76|10.36|11.69|10.29|0
1721036400000|2024-07-15 09:40:00|11.75|10.35|11.69|10.29|11.77|10.37|11.69|10.29|0
1721036700000|2024-07-15 09:45:00|11.7|10.3|11.74|10.34|11.75|10.35|11.7|10.3|0
1721037000000|2024-07-15 09:50:00|11.75|10.35|11.77|10.37|11.77|10.37|11.74|10.34|0
1721037300000|2024-07-15 09:55:00|11.75|10.35|11.78|10.38|11.78|10.38|11.75|10.35|0
1721037600000|2024-07-15 10:00:00|11.79|10.39|11.79|10.39|11.9|10.5|11.76|10.36|0
1721037900000|2024-07-15 10:05:00|11.8|10.4|11.79|10.39|11.8|10.4|11.74|10.34|0
1721038200000|2024-07-15 10:10:00|11.77|10.37|11.77|10.37|11.8|10.4|11.76|10.36|0
1721038500000|2024-07-15 10:15:00|11.76|10.36|11.8|10.4|11.8|10.4|11.76|10.36|0
1721038800000|2024-07-15 10:20:00|11.79|10.39|11.76|10.36|11.83|10.43|11.76|10.36|0
1721039100000|2024-07-15 10:25:00|11.77|10.37|11.78|10.38|11.8|10.4|11.76|10.36|0
1721039400000|2024-07-15 10:30:00|11.77|10.37|11.77|10.37|11.78|10.38|11.75|10.35|0
1721039700000|2024-07-15 10:35:00|11.78|10.38|11.78|10.38|11.79|10.39|11.77|10.37|0
1721040000000|2024-07-15 10:40:00|11.77|10.37|11.75|10.35|11.77|10.37|11.73|10.33|0
1721040300000|2024-07-15 10:45:00|11.77|10.37|11.75|10.35|11.77|10.37|11.74|10.34|0
1721040600000|2024-07-15 10:50:00|11.74|10.34|11.74|10.34|11.76|10.36|11.74|10.34|0
1721040900000|2024-07-15 10:55:00|11.75|10.35|11.71|10.31|11.76|10.36|11.71|10.31|0
1721041200000|2024-07-15 11:00:00|11.7|10.3|11.67|10.27|11.71|10.31|11.67|10.27|0
1721041500000|2024-07-15 11:05:00|11.65|10.25|11.68|10.28|11.72|10.32|11.64|10.24|0
1721041800000|2024-07-15 11:10:00|11.66|10.26|11.66|10.26|11.69|10.29|11.61|10.21|0
1721042100000|2024-07-15 11:15:00|11.68|10.28|11.61|10.21|11.68|10.28|11.58|10.18|0
1721042400000|2024-07-15 11:20:00|11.62|10.22|11.63|10.23|11.65|10.25|11.58|10.18|0
1721042700000|2024-07-15 11:25:00|11.59|10.19|11.67|10.27|11.67|10.27|11.51|10.11|0
1721043000000|2024-07-15 11:30:00|11.66|10.26|11.67|10.27|11.67|10.27|11.56|10.16|0
1721043300000|2024-07-15 11:35:00|11.66|10.26|11.83|10.43|11.83|10.43|11.66|10.26|0
1721043600000|2024-07-15 11:40:00|11.84|10.44|11.87|10.47|11.95|10.55|11.82|10.42|0
1721043900000|2024-07-15 11:45:00|11.88|10.48|11.79|10.39|11.9|10.5|11.76|10.36|0
1721044200000|2024-07-15 11:50:00|11.8|10.4|11.83|10.43|11.88|10.48|11.77|10.37|0
1721044500000|2024-07-15 11:55:00|11.84|10.44|11.91|10.51|11.92|10.52|11.84|10.44|0
1721044800000|2024-07-15 12:00:00|11.89|10.49|11.97|10.57|12.13|10.73|11.88|10.48|0
1721045100000|2024-07-15 12:05:00|11.96|10.56|11.93|10.53|12|10.6|11.88|10.48|0
1721045400000|2024-07-15 12:10:00|11.92|10.52|11.78|10.38|11.92|10.52|11.77|10.37|0
1721045700000|2024-07-15 12:15:00|11.77|10.37|11.87|10.47|11.87|10.47|11.77|10.37|0
1721046000000|2024-07-15 12:20:00|11.86|10.46|11.85|10.45|11.87|10.47|11.79|10.39|0
1721046300000|2024-07-15 12:25:00|11.83|10.43|11.85|10.45|11.9|10.5|11.81|10.41|0
1721046600000|2024-07-15 12:30:00|11.86|10.46|11.87|10.47|11.93|10.53|11.76|10.36|0
1721046900000|2024-07-15 12:35:00|11.86|10.46|11.96|10.56|11.98|10.58|11.82|10.42|0
1721047200000|2024-07-15 12:40:00|11.98|10.58|11.96|10.56|12.06|10.66|11.94|10.54|0
1721047500000|2024-07-15 12:45:00|11.95|10.55|12.08|10.68|12.08|10.68|11.7|10.3|0
1721047800000|2024-07-15 12:50:00|12.07|10.67|11.96|10.56|12.07|10.67|11.93|10.53|0
1721048100000|2024-07-15 12:55:00|11.97|10.57|12|10.6|12.04|10.64|11.96|10.56|0
1721048400000|2024-07-15 13:00:00|12.02|10.62|11.87|10.47|12.04|10.64|11.84|10.44|0
1721048700000|2024-07-15 13:05:00|11.89|10.49|11.94|10.54|11.94|10.54|11.83|10.43|0
1721049000000|2024-07-15 13:10:00|11.92|10.52|11.99|10.59|12.02|10.62|11.9|10.5|0
1721049300000|2024-07-15 13:15:00|11.98|10.58|11.95|10.55|12.01|10.61|11.92|10.52|0
1721049600000|2024-07-15 13:20:00|11.94|10.54|11.85|10.45|11.95|10.55|11.85|10.45|0
1721049900000|2024-07-15 13:25:00|11.87|10.47|11.78|10.38|11.89|10.49|11.74|10.34|0
1721050200000|2024-07-15 13:30:00|11.7|10.3|11.67|10.27|11.85|10.45|11.65|10.25|0
1721050500000|2024-07-15 13:35:00|11.66|10.26|11.43|10.03|11.77|10.37|11.43|10.03|0
1721050800000|2024-07-15 13:40:00|11.41|10.01|11.87|10.47|11.89|10.49|11.37|9.97|0
1721051100000|2024-07-15 13:45:00|11.89|10.49|11.85|10.45|12.14|10.74|11.68|10.28|0
1721051400000|2024-07-15 13:50:00|11.89|10.49|11.79|10.39|12.11|10.71|11.7|10.3|0
1721051700000|2024-07-15 13:55:00|11.83|10.43|11.88|10.48|12.01|10.61|11.78|10.38|0
1721052000000|2024-07-15 14:00:00|11.83|10.43|11.55|10.15|11.84|10.44|11.55|10.15|0
1721052300000|2024-07-15 14:05:00|11.53|10.13|11.47|10.07|11.65|10.25|11.4|10|0
1721052600000|2024-07-15 14:10:00|11.45|10.05|11.56|10.16|11.66|10.26|11.43|10.03|0
1721052900000|2024-07-15 14:15:00|11.54|10.14|11.5|10.1|11.59|10.19|11.44|10.04|0
1721053200000|2024-07-15 14:20:00|11.53|10.13|11.44|10.04|11.54|10.14|11.41|10.01|0
1721053500000|2024-07-15 14:25:00|11.45|10.05|11.4|10|11.5|10.1|11.38|9.98|0
1721053800000|2024-07-15 14:30:00|11.41|10.01|11.4|10|11.82|10.42|11.23|9.83|0
1721054100000|2024-07-15 14:35:00|11.37|9.97|11.42|10.02|11.42|10.02|11.28|9.88|0
1721054400000|2024-07-15 14:40:00|11.41|10.01|11.29|9.89|11.41|10.01|11.28|9.88|0
1721054700000|2024-07-15 14:45:00|11.31|9.91|11.29|9.89|11.37|9.97|11.28|9.88|0
1721055000000|2024-07-15 14:50:00|11.28|9.88|11.12|9.72|11.3|9.9|11.12|9.72|0
1721055300000|2024-07-15 14:55:00|11.14|9.74|11.07|9.67|11.14|9.74|11.01|9.61|0
1721055600000|2024-07-15 15:00:00|11.05|9.65|10.84|9.44|11.08|9.68|10.83|9.43|0
1721055900000|2024-07-15 15:05:00|10.83|9.43|11.23|9.83|11.24|9.84|10.79|9.39|0
1721056200000|2024-07-15 15:10:00|11.22|9.82|10.99|9.59|11.22|9.82|10.96|9.56|0
1721056500000|2024-07-15 15:15:00|10.96|9.56|11.1|9.7|11.15|9.75|10.93|9.53|0
1721056800000|2024-07-15 15:20:00|11.09|9.69|11.04|9.64|11.1|9.7|11|9.6|0
1721057100000|2024-07-15 15:25:00|11.05|9.65|11.44|10.04|11.45|10.05|11.04|9.64|0
1721057400000|2024-07-15 15:30:00|11.45|10.05|11.28|9.88|11.56|10.16|10.93|9.53|0
1721057700000|2024-07-15 15:35:00|11.32|9.92|10.95|9.55|11.32|9.92|10.92|9.52|0
1721058000000|2024-07-15 15:40:00|10.93|9.53|11.32|9.92|11.32|9.92|10.88|9.48|0
1721058300000|2024-07-15 15:45:00|11.27|9.87|11.37|9.97|11.57|10.17|11.27|9.87|0
1721058600000|2024-07-15 15:50:00|11.36|9.96|11.34|9.94|11.4|10|11.11|9.71|0
1721058900000|2024-07-15 15:55:00|11.35|9.95|11.19|9.79|11.39|9.99|11.16|9.76|0
1721059200000|2024-07-15 16:00:00|11.22|9.82|11.41|10.01|11.43|10.03|11.19|9.79|0
1721059500000|2024-07-15 16:05:00|11.4|10|11.53|10.13|11.59|10.19|11.4|10|0
1721059800000|2024-07-15 16:10:00|11.52|10.12|11.73|10.33|11.78|10.38|11.52|10.12|0
1721060100000|2024-07-15 16:15:00|11.75|10.35|11.9|10.5|11.9|10.5|11.72|10.32|0
1721060400000|2024-07-15 16:20:00|11.91|10.51|11.63|10.23|12.02|10.62|11.59|10.19|0
1721060700000|2024-07-15 16:25:00|11.67|10.27|11.47|10.07|11.76|10.36|11.47|10.07|0
1721061000000|2024-07-15 16:30:00|11.51|10.11|11.42|10.02|11.66|10.26|11.38|9.98|0
1721061300000|2024-07-15 16:35:00|11.41|10.01|11.72|10.32|11.74|10.34|11.41|10.01|0
1721061600000|2024-07-15 16:40:00|11.74|10.34|11.73|10.33|11.81|10.41|11.49|10.09|0
1721061900000|2024-07-15 16:45:00|11.72|10.32|11.83|10.43|11.95|10.55|11.72|10.32|0
1721062200000|2024-07-15 16:50:00|11.84|10.44|11.87|10.47|11.95|10.55|11.8|10.4|0
1721062500000|2024-07-15 16:55:00|11.88|10.48|11.79|10.39|11.9|10.5|11.64|10.24|0
1721062800000|2024-07-15 17:00:00|11.77|10.37|12.19|10.79|12.42|11.02|11.77|10.37|0
1721063100000|2024-07-15 17:05:00|12.21|10.81|11.93|10.53|12.22|10.82|11.88|10.48|0
1721063400000|2024-07-15 17:10:00|11.92|10.52|12.08|10.68|12.21|10.81|11.9|10.5|0
1721063700000|2024-07-15 17:15:00|12.09|10.69|12.02|10.62|12.3|10.9|12.02|10.62|0
1721064000000|2024-07-15 17:20:00|12.04|10.64|11.82|10.42|12.12|10.72|11.82|10.42|0
1721064300000|2024-07-15 17:25:00|11.81|10.41|12.26|10.86|12.33|10.93|11.81|10.41|0
1721064600000|2024-07-15 17:30:00|12.35|10.95|12.71|11.28|12.79|11.34|12.27|10.87|0
1721064900000|2024-07-15 17:35:00|12.74|11.3|12.61|11.18|12.74|11.3|12.49|11.07|0
1721065200000|2024-07-15 17:40:00|12.62|11.19|12.57|11.15|12.62|11.19|12.47|11.06|0
1721065500000|2024-07-15 17:45:00|12.59|11.16|12.63|11.2|12.76|11.31|12.53|11.11|0
1721065800000|2024-07-15 17:50:00|12.6|11.18|12.53|11.11|12.6|11.18|12.33|10.93|0
1721066100000|2024-07-15 17:55:00|12.51|11.09|12.62|11.19|12.68|11.24|12.45|11.04|0
1721066400000|2024-07-15 18:00:00|12.59|11.16|12.51|11.09|12.74|11.3|12.49|11.08|0
1721066700000|2024-07-15 18:05:00|12.52|11.11|12.55|11.13|12.67|11.23|11.96|10.56|0
1721067000000|2024-07-15 18:10:00|12.53|11.11|12.7|11.26|12.8|11.35|12.46|11.05|0
1721067300000|2024-07-15 18:15:00|12.71|11.27|12.71|11.27|12.79|11.34|12.6|11.18|0
1721067600000|2024-07-15 18:20:00|12.69|11.26|12.32|10.92|12.69|11.26|12.24|10.84|0
1721067900000|2024-07-15 18:25:00|12.31|10.91|12.18|10.78|12.38|10.98|12.15|10.75|0
1721068200000|2024-07-15 18:30:00|12.19|10.79|11.88|10.48|12.23|10.83|11.81|10.41|0
1721068500000|2024-07-15 18:35:00|11.86|10.46|12.11|10.71|12.23|10.83|11.84|10.44|0
1721068800000|2024-07-15 18:40:00|12.09|10.69|12.15|10.75|12.26|10.86|12.05|10.65|0
1721069100000|2024-07-15 18:45:00|12.16|10.76|12.06|10.66|12.22|10.82|11.98|10.58|0
1721069400000|2024-07-15 18:50:00|12.09|10.69|12.21|10.81|12.44|11.03|12.02|10.62|0
1721069700000|2024-07-15 18:55:00|12.23|10.83|12|10.6|12.26|10.86|11.99|10.59|0
1721070000000|2024-07-15 19:00:00|12.08|10.68|12.08|10.68|12.16|10.76|12|10.6|0
1721070300000|2024-07-15 19:05:00|12.13|10.73|12.04|10.64|12.19|10.79|11.94|10.54|0
1721070600000|2024-07-15 19:10:00|12.05|10.65|11.98|10.58|12.06|10.66|11.97|10.57|0
1721070900000|2024-07-15 19:15:00|12.01|10.61|11.84|10.44|12.05|10.65|11.84|10.44|0
1721071200000|2024-07-15 19:20:00|11.87|10.47|11.86|10.46|12.05|10.65|11.86|10.46|0
1721071500000|2024-07-15 19:25:00|11.9|10.5|12.1|10.7|12.13|10.73|11.9|10.5|0
1721071800000|2024-07-15 19:30:00|12.09|10.69|12.02|10.62|12.14|10.74|11.98|10.58|0
1721072100000|2024-07-15 19:35:00|12.04|10.64|12.48|11.07|12.56|11.13|12.04|10.64|0
1721072400000|2024-07-15 19:40:00|12.54|11.12|12.87|11.42|12.89|11.43|12.41|11|0
1721072700000|2024-07-15 19:45:00|12.81|11.36|12.72|11.28|13.17|11.68|12.48|11.07|0
1721073000000|2024-07-15 19:50:00|12.69|11.25|12.51|11.09|13.25|11.75|12.46|11.05|0
1721073300000|2024-07-15 19:55:00|12.46|11.05|12.28|10.88|12.7|11.27|12.28|10.88|0
1721073600000|2024-07-15 20:00:00|12.31|10.91|12.36|10.96|12.38|10.98|12.17|10.77|0
1721073900000|2024-07-15 20:05:00|12.38|10.98|12.38|10.97|12.47|11.05|12.33|10.93|0
1721074200000|2024-07-15 20:10:00|12.39|10.99|12.29|10.89|12.4|11|12.28|10.88|0
1721074500000|2024-07-15 20:15:00|12.49|10.69|12.47|10.67|12.52|10.72|12.47|10.67|0
1721074800000|2024-07-15 20:20:00|12.49|10.69|12.47|10.67|12.52|10.72|12.46|10.66|0
1721075100000|2024-07-15 20:25:00|12.46|10.66|12.4|10.6|12.47|10.67|12.39|10.59|0
1721075400000|2024-07-15 20:30:00|12.39|10.59|12.29|10.49|12.42|10.62|12.26|10.46|0
1721075700000|2024-07-15 20:35:00|12.3|10.5|12.34|10.54|12.34|10.54|12.29|10.49|0
1721076000000|2024-07-15 20:40:00|12.33|10.53|12.36|10.56|12.38|10.58|12.33|10.53|0
1721076300000|2024-07-15 20:45:00|12.37|10.57|12.37|10.57|12.41|10.61|12.35|10.55|0
1721076600000|2024-07-15 20:50:00|12.38|10.58|12.34|10.54|12.38|10.58|12.34|10.54|0
1721076900000|2024-07-15 20:55:00|12.33|10.53|12.32|10.52|12.33|10.53|12.28|10.48|0
1721077200000|2024-07-15 21:00:00|12.34|10.54|12.3|10.5|12.34|10.54|12.3|10.5|0
1721077500000|2024-07-15 21:05:00|12.31|10.51|12.29|10.49|12.31|10.51|12.29|10.49|0
1721077800000|2024-07-15 21:10:00|12.3|10.5|12.3|10.5|12.31|10.51|12.29|10.49|0
1721078100000|2024-07-15 21:15:00|12.31|10.51|12.31|10.51|12.32|10.52|12.3|10.5|0
1721078400000|2024-07-15 21:20:00|12.3|10.5|12.28|10.48|12.3|10.5|12.27|10.47|0
1721078700000|2024-07-15 21:25:00|12.29|10.49|12.3|10.5|12.3|10.5|12.29|10.49|0
1721079000000|2024-07-15 21:30:00|12.28|10.48|12.28|10.48|12.29|10.49|12.28|10.48|0
1721079300000|2024-07-15 21:35:00|12.27|10.47|12.26|10.46|12.27|10.47|12.26|10.46|0
1721079600000|2024-07-15 21:40:00|12.27|10.47|12.26|10.46|12.27|10.47|12.25|10.45|0
1721079900000|2024-07-15 21:45:00|12.25|10.45|12.26|10.46|12.27|10.47|12.25|10.45|0
1721080200000|2024-07-15 21:50:00|12.27|10.47|12.27|10.47|12.29|10.49|12.27|10.47|0
1721080500000|2024-07-15 21:55:00|12.28|10.48|12.26|10.46|12.3|10.5|12.26|10.46|0
1721080800000|2024-07-15 22:00:00|12.22|10.42|12.14|10.34|12.24|10.44|12.12|10.32|0
1721081100000|2024-07-15 22:05:00|12.13|10.33|12.1|10.3|12.14|10.34|12.09|10.29|0
1721081400000|2024-07-15 22:10:00|12.09|10.29|12.07|10.27|12.1|10.3|12.06|10.26|0
1721081700000|2024-07-15 22:15:00|12.06|10.26|12.02|10.22|12.07|10.27|12.02|10.22|0
1721082000000|2024-07-15 22:20:00|12.03|10.23|11.96|10.16|12.03|10.23|11.96|10.16|0
1721082300000|2024-07-15 22:25:00|11.97|10.17|11.96|10.16|11.99|10.19|11.95|10.15|0
1721082600000|2024-07-15 22:30:00|11.97|10.17|12.03|10.23|12.11|10.31|11.97|10.17|0
1721082900000|2024-07-15 22:35:00|12.04|10.24|12.09|10.29|12.09|10.29|12.01|10.21|0
1721083200000|2024-07-15 22:40:00|12.1|10.3|12.08|10.28|12.11|10.31|12.05|10.25|0
1721083500000|2024-07-15 22:45:00|12.07|10.27|12.05|10.25|12.08|10.28|12.03|10.23|0
1721083800000|2024-07-15 22:50:00|12.06|10.26|12.05|10.25|12.07|10.27|12.05|10.25|0
1721084100000|2024-07-15 22:55:00|12.06|10.26|12.06|10.26|12.09|10.29|12.06|10.26|0
1721084400000|2024-07-15 23:00:00|12.05|10.25|12.07|10.27|12.08|10.28|12.04|10.24|0
1721084700000|2024-07-15 23:05:00|12.06|10.26|12.03|10.23|12.07|10.27|12.02|10.22|0
1721085000000|2024-07-15 23:10:00|12.02|10.22|12|10.2|12.03|10.23|12|10.2|0
1721085300000|2024-07-15 23:15:00|12.01|10.21|12.01|10.21|12.01|10.21|12|10.2|0
1721085600000|2024-07-15 23:20:00|12.03|10.23|12.03|10.23|12.04|10.24|12.01|10.21|0
1721085900000|2024-07-15 23:25:00|12.01|10.21|12.01|10.21|12.02|10.22|12.01|10.21|0
1721086200000|2024-07-15 23:30:00|12|10.2|12|10.2|12.02|10.22|11.98|10.18|0
1721086500000|2024-07-15 23:35:00|11.98|10.18|11.98|10.18|12|10.2|11.98|10.18|0
1721086800000|2024-07-15 23:40:00|11.99|10.19|11.97|10.17|11.99|10.19|11.97|10.17|0
1721087100000|2024-07-15 23:45:00|11.98|10.18|11.99|10.19|12.01|10.21|11.98|10.18|0
1721087400000|2024-07-15 23:50:00|12.02|10.22|12.04|10.24|12.05|10.25|12.02|10.22|0
1721087700000|2024-07-15 23:55:00|12.03|10.23|12.06|10.26|12.06|10.26|12.02|10.22|0
1721088000000|2024-07-16 00:00:00|12.04|10.24|12.1|10.3|12.1|10.3|12.03|10.23|0
1721088300000|2024-07-16 00:05:00|12.08|10.28|12.09|10.29|12.11|10.31|12.08|10.28|0
1721088600000|2024-07-16 00:10:00|12.08|10.28|12.04|10.24|12.08|10.28|12.03|10.23|0
1721088900000|2024-07-16 00:15:00|11.85|10.45|11.85|10.45|11.85|10.45|11.81|10.41|0
1721089200000|2024-07-16 00:20:00|11.86|10.46|11.85|10.45|11.88|10.48|11.82|10.42|0
1721089500000|2024-07-16 00:25:00|11.86|10.46|11.86|10.46|11.86|10.46|11.85|10.45|0
1721089800000|2024-07-16 00:30:00|11.87|10.47|12.14|10.74|12.14|10.74|11.85|10.45|0
1721090100000|2024-07-16 00:35:00|12.16|10.76|12.39|10.99|12.39|10.99|12.16|10.76|0
1721090400000|2024-07-16 00:40:00|12.38|10.97|12.39|10.99|12.39|10.99|12.36|10.96|0
1721090700000|2024-07-16 00:45:00|12.4|11|12.32|10.92|12.4|11|12.32|10.92|0
1721091000000|2024-07-16 00:50:00|12.29|10.89|12.33|10.93|12.33|10.93|12.29|10.89|0
1721091300000|2024-07-16 00:55:00|12.32|10.92|12.33|10.93|12.34|10.94|12.31|10.91|0
1721091600000|2024-07-16 01:00:00|12.3|10.9|12.3|10.9|12.31|10.91|12.27|10.87|0
1721091900000|2024-07-16 01:05:00|12.31|10.91|12.24|10.84|12.33|10.93|12.24|10.84|0
1721092200000|2024-07-16 01:10:00|12.26|10.86|12.31|10.91|12.31|10.91|12.25|10.85|0
1721092500000|2024-07-16 01:15:00|12.32|10.92|12.34|10.94|12.41|11|12.3|10.9|0
1721092800000|2024-07-16 01:20:00|12.35|10.95|12.31|10.91|12.36|10.96|12.29|10.89|0
1721093100000|2024-07-16 01:25:00|12.29|10.89|12.35|10.95|12.35|10.95|12.29|10.89|0
1721093400000|2024-07-16 01:30:00|12.33|10.93|12.3|10.9|12.34|10.94|12.28|10.88|0
1721093700000|2024-07-16 01:35:00|12.29|10.89|12.32|10.92|12.32|10.92|12.27|10.87|0
1721094000000|2024-07-16 01:40:00|12.3|10.9|12.31|10.91|12.34|10.94|12.29|10.89|0
1721094300000|2024-07-16 01:45:00|12.3|10.9|12.31|10.91|12.34|10.94|12.3|10.9|0
1721094600000|2024-07-16 01:50:00|12.3|10.9|12.31|10.91|12.33|10.93|12.3|10.9|0
1721094900000|2024-07-16 01:55:00|12.33|10.93|12.3|10.9|12.34|10.94|12.3|10.9|0
1721095200000|2024-07-16 02:00:00|12.28|10.88|12.24|10.84|12.28|10.88|12.23|10.83|0
1721095500000|2024-07-16 02:05:00|12.23|10.83|12.2|10.8|12.23|10.83|12.2|10.8|0
1721095800000|2024-07-16 02:10:00|12.21|10.81|12.18|10.78|12.24|10.84|12.18|10.78|0
1721096100000|2024-07-16 02:15:00|12.19|10.79|12.24|10.84|12.25|10.85|12.18|10.78|0
1721096400000|2024-07-16 02:20:00|12.25|10.85|12.21|10.81|12.25|10.85|12.21|10.81|0
1721096700000|2024-07-16 02:25:00|12.19|10.79|12.16|10.76|12.21|10.81|12.16|10.76|0
1721097000000|2024-07-16 02:30:00|12.18|10.78|12.2|10.8|12.2|10.8|12.16|10.76|0
1721097300000|2024-07-16 02:35:00|12.19|10.79|12.19|10.79|12.22|10.82|12.18|10.78|0
1721097600000|2024-07-16 02:40:00|12.2|10.8|12.19|10.79|12.2|10.8|12.19|10.79|0
1721097900000|2024-07-16 02:45:00|12.18|10.78|12.16|10.76|12.18|10.78|12.16|10.76|0
1721098200000|2024-07-16 02:50:00|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1721098500000|2024-07-16 02:55:00|12.14|10.74|12.13|10.73|12.14|10.74|12.12|10.72|0
1721098800000|2024-07-16 03:00:00|12.14|10.74|12.15|10.75|12.18|10.78|12.14|10.74|0
1721099100000|2024-07-16 03:05:00|12.17|10.77|12.21|10.81|12.21|10.81|12.17|10.77|0
1721099400000|2024-07-16 03:10:00|12.2|10.8|12.17|10.77|12.22|10.82|12.17|10.77|0
1721099700000|2024-07-16 03:15:00|12.18|10.78|12.14|10.74|12.18|10.78|12.14|10.74|0
1721100000000|2024-07-16 03:20:00|12.12|10.72|12.09|10.69|12.14|10.74|12.09|10.69|0
1721100300000|2024-07-16 03:25:00|12.08|10.68|12.09|10.69|12.11|10.71|12.08|10.68|0
1721100600000|2024-07-16 03:30:00|12.1|10.7|12.13|10.73|12.13|10.73|12.09|10.69|0
1721100900000|2024-07-16 03:35:00|12.12|10.72|12.1|10.7|12.12|10.72|12.1|10.7|0
1721101200000|2024-07-16 03:40:00|12.12|10.72|12.14|10.74|12.14|10.74|12.12|10.72|0
1721101500000|2024-07-16 03:45:00|12.13|10.73|12.14|10.74|12.17|10.77|12.12|10.72|0
1721101800000|2024-07-16 03:50:00|12.13|10.73|12.13|10.73|12.14|10.74|12.1|10.7|0
1721102100000|2024-07-16 03:55:00|12.14|10.74|12.17|10.77|12.17|10.77|12.13|10.73|0
1721102400000|2024-07-16 04:00:00|12.16|10.76|12.17|10.77|12.17|10.77|12.14|10.74|0
1721102700000|2024-07-16 04:05:00|12.16|10.76|12.16|10.76|12.16|10.76|12.15|10.75|0
1721103000000|2024-07-16 04:10:00|12.15|10.75|12.11|10.71|12.16|10.76|12.11|10.71|0
1721103300000|2024-07-16 04:15:00|12.12|10.72|12.15|10.75|12.15|10.75|12.12|10.72|0
1721103600000|2024-07-16 04:20:00|12.13|10.73|12.16|10.76|12.17|10.77|12.13|10.73|0
1721103900000|2024-07-16 04:25:00|12.15|10.75|12.19|10.79|12.19|10.79|12.15|10.75|0
1721104200000|2024-07-16 04:30:00|12.2|10.8|12.17|10.77|12.2|10.8|12.17|10.77|0
1721104500000|2024-07-16 04:35:00|12.18|10.78|12.16|10.76|12.18|10.78|12.16|10.76|0
1721104800000|2024-07-16 04:40:00|12.14|10.74|12.17|10.77|12.17|10.77|12.14|10.74|0
1721105100000|2024-07-16 04:45:00|12.18|10.78|12.15|10.75|12.18|10.78|12.14|10.74|0
1721105400000|2024-07-16 04:50:00|12.14|10.74|12.14|10.74|12.15|10.75|12.14|10.74|0
1721105700000|2024-07-16 04:55:00|12.13|10.73|12.15|10.75|12.15|10.75|12.12|10.72|0
1721106000000|2024-07-16 05:00:00|12.14|10.74|12.12|10.72|12.16|10.76|12.12|10.72|0
1721106300000|2024-07-16 05:05:00|12.13|10.73|12.13|10.73|12.15|10.75|12.12|10.72|0
1721106600000|2024-07-16 05:10:00|12.12|10.72|12.13|10.73|12.13|10.73|12.1|10.7|0
1721106900000|2024-07-16 05:15:00|12.12|10.72|12.12|10.72|12.13|10.73|12.12|10.72|0
1721107200000|2024-07-16 05:20:00|12.13|10.73|12.13|10.73|12.13|10.73|12.1|10.7|0
1721107500000|2024-07-16 05:25:00|12.12|10.72|12.1|10.7|12.13|10.73|12.1|10.7|0
1721107800000|2024-07-16 05:30:00|12.07|10.67|12.06|10.66|12.09|10.69|12.04|10.64|0
1721108100000|2024-07-16 05:35:00|12.07|10.67|12.13|10.73|12.15|10.75|12.04|10.64|0
1721108400000|2024-07-16 05:40:00|12.11|10.71|12.04|10.64|12.11|10.71|12.04|10.64|0
1721108700000|2024-07-16 05:45:00|12.06|10.66|12.05|10.65|12.06|10.66|12.03|10.63|0
1721109000000|2024-07-16 05:50:00|12.06|10.66|12.12|10.72|12.15|10.75|12.06|10.66|0
1721109300000|2024-07-16 05:55:00|12.13|10.73|12.08|10.68|12.16|10.76|12.08|10.68|0
1721109600000|2024-07-16 06:00:00|12.09|10.69|12.19|10.79|12.23|10.83|12.09|10.69|0
1721109900000|2024-07-16 06:05:00|12.2|10.8|12.28|10.88|12.3|10.9|12.2|10.8|0
1721110200000|2024-07-16 06:10:00|12.27|10.87|12.3|10.9|12.3|10.9|12.25|10.85|0
1721110500000|2024-07-16 06:15:00|12.31|10.91|12.29|10.89|12.34|10.94|12.28|10.88|0
1721110800000|2024-07-16 06:20:00|12.28|10.88|12.28|10.88|12.33|10.93|12.28|10.88|0
1721111100000|2024-07-16 06:25:00|12.29|10.89|12.4|10.99|12.7|11.27|12.26|10.86|0
1721111400000|2024-07-16 06:30:00|12.38|10.98|12.41|11|12.43|11.02|12.38|10.98|0
1721111700000|2024-07-16 06:35:00|12.42|11.01|12.39|10.99|12.44|11.03|12.39|10.99|0
1721112000000|2024-07-16 06:40:00|12.41|11|12.51|11.09|12.53|11.11|12.41|11|0
1721112300000|2024-07-16 06:45:00|12.5|11.08|12.48|11.07|12.51|11.09|12.45|11.04|0
1721112600000|2024-07-16 06:50:00|12.46|11.05|12.51|11.09|12.52|11.1|12.42|11.01|0
1721112900000|2024-07-16 06:55:00|12.5|11.08|12.48|11.06|12.52|11.11|12.48|11.06|0
1721113200000|2024-07-16 07:00:00|12.47|11.07|12.66|11.22|12.7|11.26|12.47|11.07|0
1721113500000|2024-07-16 07:05:00|12.67|11.24|12.81|11.36|12.82|11.37|12.64|11.21|0
1721113800000|2024-07-16 07:10:00|12.79|11.34|12.93|11.46|12.96|11.49|12.76|11.32|0
1721114100000|2024-07-16 07:15:00|12.91|11.45|12.8|11.35|12.93|11.46|12.77|11.33|0
1721114400000|2024-07-16 07:20:00|12.76|11.31|12.68|11.24|12.8|11.35|12.68|11.24|0
1721114700000|2024-07-16 07:25:00|12.67|11.23|12.62|11.19|12.68|11.24|12.59|11.16|0
1721115000000|2024-07-16 07:30:00|12.6|11.18|12.71|11.27|12.74|11.3|12.6|11.18|0
1721115300000|2024-07-16 07:35:00|12.72|11.28|12.69|11.25|12.8|11.35|12.65|11.21|0
1721115600000|2024-07-16 07:40:00|12.68|11.26|12.76|11.32|12.78|11.33|12.66|11.23|0
1721115900000|2024-07-16 07:45:00|12.75|11.31|12.76|11.32|12.78|11.33|12.7|11.26|0
1721116200000|2024-07-16 07:50:00|12.78|11.33|12.81|11.36|12.82|11.37|12.76|11.32|0
1721116500000|2024-07-16 07:55:00|12.8|11.35|12.9|11.44|12.93|11.47|12.75|11.3|0
1721116800000|2024-07-16 08:00:00|12.91|11.45|13.22|11.73|13.25|11.75|12.87|11.41|0
1721117100000|2024-07-16 08:05:00|13.21|11.71|13.35|11.84|13.35|11.84|13.21|11.71|0
1721117400000|2024-07-16 08:10:00|13.32|11.81|13.25|11.75|13.38|11.86|13.21|11.71|0
1721117700000|2024-07-16 08:15:00|13.24|11.74|13.27|11.76|13.31|11.81|13.23|11.73|0
1721118000000|2024-07-16 08:20:00|13.25|11.75|12.95|11.49|13.25|11.75|12.91|11.44|0
1721118300000|2024-07-16 08:25:00|12.94|11.47|13.05|11.57|13.07|11.59|12.94|11.47|0
1721118600000|2024-07-16 08:30:00|13.04|11.58|13.03|11.55|13.11|11.62|12.97|11.5|0
1721118900000|2024-07-16 08:35:00|13.04|11.56|13.02|11.55|13.06|11.58|12.96|11.49|0
1721119200000|2024-07-16 08:40:00|13.03|11.56|12.92|11.45|13.03|11.56|12.92|11.45|0
1721119500000|2024-07-16 08:45:00|12.93|11.47|13|11.53|13.04|11.56|12.91|11.45|0
1721119800000|2024-07-16 08:50:00|13.01|11.51|12.76|11.31|13.01|11.51|12.71|11.27|0
1721120100000|2024-07-16 08:55:00|12.74|11.3|12.62|11.19|12.75|11.31|12.56|11.14|0
1721120400000|2024-07-16 09:00:00|12.59|11.17|12.56|11.14|12.6|11.18|12.52|11.1|0
1721120700000|2024-07-16 09:05:00|12.59|11.16|12.74|11.3|12.74|11.3|12.59|11.16|0
1721121000000|2024-07-16 09:10:00|12.72|11.28|12.6|11.17|12.72|11.28|12.57|11.15|0
1721121300000|2024-07-16 09:15:00|12.59|11.16|12.55|11.13|12.6|11.17|12.5|11.08|0
1721121600000|2024-07-16 09:20:00|12.57|11.15|12.35|10.95|12.58|11.16|12.33|10.93|0
1721121900000|2024-07-16 09:25:00|12.34|10.94|12.37|10.97|12.38|10.98|12.32|10.92|0
1721122200000|2024-07-16 09:30:00|12.38|10.98|12.57|11.15|12.75|11.3|12.38|10.98|0
1721122500000|2024-07-16 09:35:00|12.58|11.16|12.69|11.25|12.69|11.25|12.58|11.16|0
1721122800000|2024-07-16 09:40:00|12.67|11.24|12.61|11.18|12.69|11.25|12.6|11.17|0
1721123100000|2024-07-16 09:45:00|12.6|11.17|12.51|11.09|12.61|11.18|12.51|11.09|0
1721123400000|2024-07-16 09:50:00|12.52|11.1|12.49|11.07|12.52|11.1|12.46|11.05|0
1721123700000|2024-07-16 09:55:00|12.47|11.06|12.46|11.05|12.56|11.14|12.44|11.03|0
1721124000000|2024-07-16 10:00:00|12.44|11.03|12.41|11.01|12.46|11.05|12.37|10.97|0
1721124300000|2024-07-16 10:05:00|12.4|10.99|12.37|10.97|12.46|11.05|12.35|10.95|0
1721124600000|2024-07-16 10:10:00|12.38|10.98|12.35|10.95|12.39|10.99|12.32|10.92|0
1721124900000|2024-07-16 10:15:00|12.36|10.96|12.31|10.91|12.38|10.98|12.29|10.89|0
1721125200000|2024-07-16 10:20:00|12.29|10.89|12.25|10.85|12.31|10.91|12.24|10.84|0
1721125500000|2024-07-16 10:25:00|12.24|10.84|12.22|10.82|12.25|10.85|12.2|10.8|0
1721125800000|2024-07-16 10:30:00|12.21|10.81|12.16|10.76|12.23|10.83|12.14|10.74|0
1721126100000|2024-07-16 10:35:00|12.18|10.78|12.23|10.83|12.25|10.85|12.18|10.78|0
1721126400000|2024-07-16 10:40:00|12.25|10.85|12.76|11.32|12.76|11.32|12.16|10.76|0
1721126700000|2024-07-16 10:45:00|12.75|11.3|12.76|11.32|12.76|11.32|12.7|11.26|0
1721127000000|2024-07-16 10:50:00|12.79|11.31|12.79|11.34|12.82|11.37|12.77|11.31|0
1721127300000|2024-07-16 10:55:00|12.8|11.35|12.86|11.41|12.89|11.43|12.79|11.34|0
1721127600000|2024-07-16 11:00:00|12.82|11.37|12.55|11.13|13.02|11.55|12.44|11.03|0
1721127900000|2024-07-16 11:05:00|12.57|11.15|12.6|11.17|12.62|11.19|12.57|11.15|0
1721128200000|2024-07-16 11:10:00|12.61|11.19|12.64|11.21|12.66|11.22|12.6|11.17|0
1721128500000|2024-07-16 11:15:00|12.63|11.2|12.64|11.21|12.64|11.21|12.58|11.16|0
1721128800000|2024-07-16 11:20:00|12.65|11.22|12.76|11.31|12.77|11.33|12.64|11.21|0
1721129100000|2024-07-16 11:25:00|12.73|11.29|12.67|11.23|12.73|11.29|12.62|11.19|0
1721129400000|2024-07-16 11:30:00|12.68|11.24|12.62|11.19|12.68|11.25|12.61|11.18|0
1721129700000|2024-07-16 11:35:00|12.61|11.18|12.69|11.26|12.69|11.26|12.55|11.13|0
1721130000000|2024-07-16 11:40:00|12.68|11.25|12.66|11.23|12.74|11.3|12.65|11.22|0
1721130300000|2024-07-16 11:45:00|12.65|11.22|12.6|11.17|12.67|11.24|12.6|11.17|0
1721130600000|2024-07-16 11:50:00|12.62|11.19|12.6|11.17|12.64|11.21|12.6|11.17|0
1721130900000|2024-07-16 11:55:00|12.61|11.19|12.58|11.16|12.63|11.2|12.57|11.15|0
1721131200000|2024-07-16 12:00:00|12.6|11.17|12.55|11.13|12.6|11.17|12.51|11.09|0
1721131500000|2024-07-16 12:05:00|12.54|11.12|12.55|11.13|12.55|11.13|12.52|11.1|0
1721131800000|2024-07-16 12:10:00|12.56|11.14|12.56|11.14|12.65|11.22|12.53|11.11|0
1721132100000|2024-07-16 12:15:00|12.58|11.15|12.59|11.17|12.62|11.19|12.53|11.11|0
1721132400000|2024-07-16 12:20:00|12.58|11.15|12.55|11.13|12.59|11.17|12.52|11.1|0
1721132700000|2024-07-16 12:25:00|12.54|11.12|12.59|11.16|12.59|11.16|12.53|11.11|0
1721133000000|2024-07-16 12:30:00|12.87|11.41|12.56|11.14|12.92|11.46|12.28|10.88|0
1721133300000|2024-07-16 12:35:00|12.59|11.16|12.6|11.17|12.63|11.2|12.44|11.03|0
1721133600000|2024-07-16 12:40:00|12.59|11.16|12.39|10.99|12.65|11.21|12.39|10.99|0
1721133900000|2024-07-16 12:45:00|12.41|11|12.59|11.17|12.59|11.17|12.41|11|0
1721134200000|2024-07-16 12:50:00|12.6|11.19|12.67|11.24|12.72|11.28|12.6|11.19|0
1721134500000|2024-07-16 12:55:00|12.69|11.25|12.61|11.18|12.76|11.32|12.61|11.18|0
1721134800000|2024-07-16 13:00:00|12.67|11.24|12.71|11.27|12.78|11.34|12.64|11.21|0
1721135100000|2024-07-16 13:05:00|12.72|11.28|12.52|11.1|12.72|11.28|12.52|11.1|0
1721135400000|2024-07-16 13:10:00|12.5|11.09|12.47|11.06|12.57|11.15|12.46|11.05|0
1721135700000|2024-07-16 13:15:00|12.49|11.07|12.46|11.05|12.52|11.1|12.44|11.03|0
1721136000000|2024-07-16 13:20:00|12.47|11.06|12.48|11.07|12.53|11.11|12.44|11.03|0
1721136300000|2024-07-16 13:25:00|12.5|11.08|12.38|10.98|12.5|11.08|12.35|10.95|0
1721136600000|2024-07-16 13:30:00|12.31|10.91|12.05|10.65|12.56|11.14|12.05|10.65|0
1721136900000|2024-07-16 13:35:00|12.07|10.67|11.95|10.55|12.27|10.87|11.89|10.49|0
1721137200000|2024-07-16 13:40:00|11.93|10.53|12.15|10.75|12.24|10.84|11.93|10.53|0
1721137500000|2024-07-16 13:45:00|12.12|10.72|12.21|10.81|12.21|10.81|11.89|10.49|0
1721137800000|2024-07-16 13:50:00|12.17|10.77|12|10.6|12.17|10.77|11.89|10.49|0
1721138100000|2024-07-16 13:55:00|11.98|10.58|12.16|10.76|12.27|10.87|11.94|10.54|0
1721138400000|2024-07-16 14:00:00|12.13|10.73|12.64|11.21|12.68|11.25|12.09|10.69|0
1721138700000|2024-07-16 14:05:00|12.65|11.22|12.76|11.31|12.88|11.42|12.55|11.13|0
1721139000000|2024-07-16 14:10:00|12.74|11.3|12.58|11.15|12.77|11.33|12.38|10.98|0
1721139300000|2024-07-16 14:15:00|12.59|11.17|12.38|10.98|12.66|11.23|12.35|10.95|0
1721139600000|2024-07-16 14:20:00|12.37|10.97|12.55|11.13|12.63|11.2|12.26|10.86|0
1721139900000|2024-07-16 14:25:00|12.54|11.12|12.35|10.95|12.59|11.16|12.21|10.81|0
1721140200000|2024-07-16 14:30:00|12.39|10.99|12.27|10.87|12.47|11.06|12.17|10.77|0
1721140500000|2024-07-16 14:35:00|12.28|10.88|12.03|10.63|12.44|11.03|11.99|10.59|0
1721140800000|2024-07-16 14:40:00|12.05|10.65|11.97|10.57|12.06|10.66|11.83|10.43|0
1721141100000|2024-07-16 14:45:00|12|10.6|11.87|10.47|12.03|10.63|11.83|10.43|0
1721141400000|2024-07-16 14:50:00|11.85|10.45|12.02|10.62|12.21|10.81|11.77|10.37|0
1721141700000|2024-07-16 14:55:00|12.01|10.61|12.13|10.73|12.19|10.79|12|10.6|0
1721142000000|2024-07-16 15:00:00|12.17|10.77|11.9|10.5|12.31|10.91|11.87|10.47|0
1721142300000|2024-07-16 15:05:00|11.87|10.47|11.63|10.23|11.93|10.53|11.61|10.21|0
1721142600000|2024-07-16 15:10:00|11.65|10.25|11.76|10.36|11.94|10.54|11.47|10.07|0
1721142900000|2024-07-16 15:15:00|11.75|10.35|11.77|10.37|11.83|10.43|11.73|10.33|0
1721143200000|2024-07-16 15:20:00|11.76|10.36|11.57|10.17|11.88|10.48|11.44|10.04|0
1721143500000|2024-07-16 15:25:00|11.55|10.15|11.71|10.31|11.75|10.35|11.5|10.1|0
1721143800000|2024-07-16 15:30:00|11.72|10.32|12.02|10.62|12.11|10.71|11.68|10.28|0
1721144100000|2024-07-16 15:35:00|12.03|10.63|11.87|10.47|12.08|10.68|11.84|10.44|0
1721144400000|2024-07-16 15:40:00|11.88|10.48|11.99|10.59|12.01|10.61|11.87|10.47|0
1721144700000|2024-07-16 15:45:00|11.97|10.57|12.07|10.67|12.07|10.67|11.92|10.52|0
1721145000000|2024-07-16 15:50:00|12.05|10.65|11.84|10.44|12.05|10.65|11.78|10.38|0
1721145300000|2024-07-16 15:55:00|11.82|10.42|11.94|10.54|11.98|10.58|11.78|10.38|0
1721145600000|2024-07-16 16:00:00|11.9|10.5|11.83|10.43|11.91|10.51|11.81|10.41|0
1721145900000|2024-07-16 16:05:00|11.82|10.42|11.99|10.59|12.01|10.61|11.77|10.37|0
1721146200000|2024-07-16 16:10:00|11.98|10.58|11.99|10.59|12.24|10.84|11.86|10.46|0
1721146500000|2024-07-16 16:15:00|11.98|10.58|12.13|10.73|12.41|11.01|11.91|10.51|0
1721146800000|2024-07-16 16:20:00|12.14|10.74|12.11|10.71|12.26|10.86|12|10.6|0
1721147100000|2024-07-16 16:25:00|12.13|10.73|12.19|10.79|12.24|10.84|12.1|10.7|0
1721147400000|2024-07-16 16:30:00|12.22|10.82|12.25|10.85|12.36|10.96|12.16|10.76|0
1721147700000|2024-07-16 16:35:00|12.23|10.83|12.07|10.67|12.25|10.85|11.93|10.53|0
1721148000000|2024-07-16 16:40:00|12.08|10.68|12.22|10.82|12.23|10.83|11.76|10.36|0
1721148300000|2024-07-16 16:45:00|12.21|10.81|11.81|10.41|12.21|10.81|11.81|10.41|0
1721148600000|2024-07-16 16:50:00|11.83|10.43|11.76|10.36|11.87|10.47|11.73|10.33|0
1721148900000|2024-07-16 16:55:00|11.74|10.34|11.57|10.17|11.78|10.38|11.56|10.16|0
1721149200000|2024-07-16 17:00:00|11.6|10.2|11.67|10.27|11.69|10.29|11.58|10.18|0
1721149500000|2024-07-16 17:05:00|11.7|10.3|11.61|10.21|11.78|10.38|11.59|10.19|0
1721149800000|2024-07-16 17:10:00|11.6|10.2|11.82|10.42|11.86|10.46|11.59|10.19|0
1721150100000|2024-07-16 17:15:00|11.79|10.39|11.95|10.55|12.05|10.65|11.79|10.39|0
1721150400000|2024-07-16 17:20:00|11.98|10.58|11.96|10.56|11.99|10.59|11.86|10.46|0
1721150700000|2024-07-16 17:25:00|11.95|10.55|11.99|10.59|12.02|10.62|11.84|10.44|0
1721151000000|2024-07-16 17:30:00|12|10.6|11.87|10.47|12.08|10.68|11.84|10.44|0
1721151300000|2024-07-16 17:35:00|11.88|10.48|11.95|10.55|12.01|10.61|11.87|10.47|0
1721151600000|2024-07-16 17:40:00|11.96|10.56|11.93|10.53|12.03|10.63|11.88|10.48|0
1721151900000|2024-07-16 17:45:00|11.92|10.52|11.85|10.45|11.97|10.57|11.74|10.34|0
1721152200000|2024-07-16 17:50:00|11.86|10.46|11.78|10.38|11.9|10.5|11.75|10.35|0
1721152500000|2024-07-16 17:55:00|11.79|10.39|11.74|10.34|11.79|10.39|11.69|10.29|0
1721152800000|2024-07-16 18:00:00|11.77|10.37|11.79|10.39|11.87|10.47|11.76|10.36|0
1721153100000|2024-07-16 18:05:00|11.78|10.38|11.71|10.31|11.78|10.38|11.66|10.26|0
1721153400000|2024-07-16 18:10:00|11.7|10.3|11.78|10.38|11.78|10.38|11.64|10.24|0
1721153700000|2024-07-16 18:15:00|11.76|10.36|11.94|10.54|12.04|10.64|11.76|10.36|0
1721154000000|2024-07-16 18:20:00|11.93|10.53|11.56|10.16|11.98|10.58|11.55|10.15|0
1721154300000|2024-07-16 18:25:00|11.55|10.15|11.64|10.24|11.65|10.25|11.55|10.15|0
1721154600000|2024-07-16 18:30:00|11.66|10.26|11.57|10.17|11.67|10.27|11.53|10.13|0
1721154900000|2024-07-16 18:35:00|11.56|10.16|11.27|9.87|11.57|10.17|11.23|9.83|0
1721155200000|2024-07-16 18:40:00|11.26|9.86|11.13|9.73|11.32|9.92|11.12|9.72|0
1721155500000|2024-07-16 18:45:00|11.14|9.74|11.18|9.78|11.33|9.93|11.09|9.69|0
1721155800000|2024-07-16 18:50:00|11.19|9.79|11.15|9.75|11.31|9.91|11.13|9.73|0
1721156100000|2024-07-16 18:55:00|11.18|9.78|11.03|9.63|11.22|9.82|11.01|9.61|0
1721156400000|2024-07-16 19:00:00|11.06|9.66|11.13|9.73|11.18|9.78|11|9.6|0
1721156700000|2024-07-16 19:05:00|11.14|9.74|11.16|9.76|11.25|9.85|11.11|9.71|0
1721157000000|2024-07-16 19:10:00|11.15|9.75|11.11|9.71|11.21|9.81|11.07|9.67|0
1721157300000|2024-07-16 19:15:00|11.12|9.72|11.21|9.81|11.25|9.85|11.12|9.72|0
1721157600000|2024-07-16 19:20:00|11.2|9.8|11.13|9.73|11.26|9.86|11.09|9.69|0
1721157900000|2024-07-16 19:25:00|11.15|9.75|11.07|9.67|11.27|9.87|11.04|9.64|0
1721158200000|2024-07-16 19:30:00|11.09|9.69|10.99|9.59|11.2|9.8|10.96|9.56|0
1721158500000|2024-07-16 19:35:00|10.98|9.58|11.02|9.62|11.14|9.74|10.94|9.54|0
1721158800000|2024-07-16 19:40:00|11|9.6|11.11|9.71|11.2|9.8|10.98|9.58|0
1721159100000|2024-07-16 19:45:00|11.13|9.73|11.23|9.83|11.28|9.88|11.1|9.7|0
1721159400000|2024-07-16 19:50:00|11.27|9.87|10.8|9.4|11.27|9.87|10.79|9.39|0
1721159700000|2024-07-16 19:55:00|10.79|9.39|10.86|9.46|11|9.6|10.7|9.3|0
1721160000000|2024-07-16 20:00:00|10.81|9.41|11.07|9.67|11.1|9.7|10.81|9.41|0
1721160300000|2024-07-16 20:05:00|11.1|9.7|10.93|9.53|11.13|9.73|10.92|9.52|0
1721160600000|2024-07-16 20:10:00|10.94|9.54|10.99|9.59|11.02|9.62|10.94|9.54|0
1721160900000|2024-07-16 20:15:00|11.19|9.39|11.18|9.38|11.19|9.39|11.11|9.31|0
1721161200000|2024-07-16 20:20:00|11.17|9.37|11.18|9.38|11.2|9.4|11.17|9.37|0
1721161500000|2024-07-16 20:25:00|11.19|9.39|11.13|9.33|11.19|9.39|11.11|9.31|0
1721161800000|2024-07-16 20:30:00|11.14|9.34|11.14|9.34|11.15|9.35|11.13|9.33|0
1721162100000|2024-07-16 20:35:00|11.13|9.33|11.11|9.31|11.15|9.35|11.11|9.31|0
1721162400000|2024-07-16 20:40:00|11.1|9.3|11.12|9.32|11.14|9.34|11.1|9.3|0
1721162700000|2024-07-16 20:45:00|11.14|9.34|11.11|9.31|11.14|9.34|11.1|9.3|0
1721163000000|2024-07-16 20:50:00|11.1|9.3|11.13|9.33|11.13|9.33|11.1|9.3|0
1721163300000|2024-07-16 20:55:00|11.12|9.32|11.16|9.36|11.16|9.36|11.12|9.32|0
1721163600000|2024-07-16 21:00:00|11.15|9.35|11.18|9.38|11.22|9.42|11.14|9.34|0
1721163900000|2024-07-16 21:05:00|11.17|9.37|11.16|9.36|11.19|9.39|11.16|9.36|0
1721164200000|2024-07-16 21:10:00|11.13|9.33|11.14|9.34|11.15|9.35|11.11|9.31|0
1721164500000|2024-07-16 21:15:00|11.13|9.33|11.13|9.33|11.13|9.33|11.13|9.33|0
1721164800000|2024-07-16 21:20:00|11.14|9.34|11.13|9.33|11.14|9.34|11.13|9.33|0
1721165100000|2024-07-16 21:25:00|11.14|9.34|11.1|9.3|11.14|9.34|11.1|9.3|0
1721165400000|2024-07-16 21:30:00|11.09|9.29|11.09|9.29|11.09|9.29|11.09|9.29|0
1721166000000|2024-07-16 21:40:00|11.1|9.3|11.1|9.3|11.1|9.3|11.1|9.3|0
1721166300000|2024-07-16 21:45:00|11.12|9.32|11.12|9.32|11.12|9.32|11.12|9.32|0
1721166600000|2024-07-16 21:50:00|11.13|9.33|11.11|9.31|11.13|9.33|11.11|9.31|0
1721166900000|2024-07-16 21:55:00|11.1|9.3|11.12|9.32|11.12|9.32|11.1|9.3|0
1721167200000|2024-07-16 22:00:00|11.19|9.39|11.12|9.32|11.22|9.42|11.08|9.28|0
1721167500000|2024-07-16 22:05:00|11.13|9.33|11.13|9.33|11.16|9.36|11.12|9.32|0
1721167800000|2024-07-16 22:10:00|11.14|9.34|11.09|9.29|11.15|9.35|11.09|9.29|0
1721168100000|2024-07-16 22:15:00|11.1|9.3|11.07|9.27|11.11|9.31|11.06|9.26|0
1721168400000|2024-07-16 22:20:00|11.09|9.29|11.1|9.3|11.12|9.32|11.07|9.27|0
1721168700000|2024-07-16 22:25:00|11.08|9.28|11.08|9.28|11.1|9.3|11.07|9.27|0
1721169000000|2024-07-16 22:30:00|11.09|9.29|11.06|9.26|11.1|9.3|11.05|9.25|0
1721169300000|2024-07-16 22:35:00|11.07|9.27|11.08|9.28|11.09|9.29|11.07|9.27|0
1721169600000|2024-07-16 22:40:00|11.09|9.29|11.06|9.26|11.09|9.29|11.03|9.23|0
1721169900000|2024-07-16 22:45:00|11.07|9.27|11.09|9.29|11.1|9.3|11.07|9.27|0
1721170200000|2024-07-16 22:50:00|11.08|9.28|11.09|9.29|11.09|9.29|11.07|9.27|0
1721170500000|2024-07-16 22:55:00|11.08|9.28|11.08|9.28|11.09|9.29|11.06|9.26|0
1721170800000|2024-07-16 23:00:00|11.07|9.27|11.14|9.34|11.14|9.34|11.07|9.27|0
1721171100000|2024-07-16 23:05:00|11.15|9.35|11.17|9.37|11.19|9.39|11.12|9.32|0
1721171400000|2024-07-16 23:10:00|11.19|9.39|11.2|9.4|11.21|9.41|11.17|9.37|0
1721171700000|2024-07-16 23:15:00|11.19|9.39|11.28|9.48|11.28|9.48|11.18|9.38|0
1721172000000|2024-07-16 23:20:00|11.3|9.5|11.29|9.49|11.32|9.52|11.27|9.47|0
1721172300000|2024-07-16 23:25:00|11.28|9.48|11.24|9.44|11.29|9.49|11.23|9.43|0
1721172600000|2024-07-16 23:30:00|11.26|9.46|11.22|9.42|11.27|9.47|11.22|9.42|0
1721172900000|2024-07-16 23:35:00|11.23|9.43|11.23|9.43|11.25|9.45|11.22|9.42|0
1721173200000|2024-07-16 23:40:00|11.24|9.44|11.23|9.43|11.25|9.45|11.21|9.41|0
1721173500000|2024-07-16 23:45:00|11.24|9.44|11.24|9.44|11.26|9.46|11.23|9.43|0
1721173800000|2024-07-16 23:50:00|11.25|9.45|11.22|9.42|11.25|9.45|11.21|9.41|0
1721174100000|2024-07-16 23:55:00|11.24|9.44|11.25|9.45|11.25|9.45|11.22|9.42|0
1721174400000|2024-07-17 00:00:00|11.24|9.44|11.28|9.48|11.3|9.5|11.24|9.44|0
1721174700000|2024-07-17 00:05:00|11.3|9.5|11.3|9.5|11.32|9.52|11.28|9.48|0
1721175000000|2024-07-17 00:10:00|11.31|9.51|11.31|9.51|11.32|9.52|11.29|9.49|0
1721175300000|2024-07-17 00:15:00|11.11|9.71|11.13|9.73|11.14|9.74|11.09|9.69|0
1721175600000|2024-07-17 00:20:00|11.12|9.72|11.14|9.74|11.16|9.76|11.11|9.71|0
1721175900000|2024-07-17 00:25:00|11.13|9.73|11.09|9.69|11.13|9.73|11.08|9.68|0
1721176200000|2024-07-17 00:30:00|11.08|9.68|11.06|9.66|11.09|9.69|11.05|9.65|0
1721176500000|2024-07-17 00:35:00|11.08|9.68|11.05|9.65|11.09|9.69|11.04|9.64|0
1721176800000|2024-07-17 00:40:00|11.04|9.64|10.99|9.59|11.05|9.65|10.97|9.57|0
1721177100000|2024-07-17 00:45:00|11|9.6|11.06|9.66|11.09|9.69|11|9.6|0
1721177400000|2024-07-17 00:50:00|11.05|9.65|11.07|9.67|11.09|9.69|11.05|9.65|0
1721177700000|2024-07-17 00:55:00|11.08|9.68|11.08|9.68|11.1|9.7|11.08|9.68|0
1721178000000|2024-07-17 01:00:00|11.34|9.94|11.96|10.56|11.97|10.57|11.34|9.94|0
1721178300000|2024-07-17 01:05:00|11.94|10.54|11.93|10.53|11.94|10.54|11.9|10.5|0
1721178600000|2024-07-17 01:10:00|11.94|10.54|11.94|10.54|11.95|10.55|11.93|10.53|0
1721178900000|2024-07-17 01:15:00|11.93|10.53|11.92|10.52|11.95|10.55|11.91|10.51|0
1721179200000|2024-07-17 01:20:00|11.91|10.51|11.91|10.51|11.94|10.54|11.9|10.5|0
1721179500000|2024-07-17 01:25:00|11.9|10.5|11.9|10.5|11.91|10.51|11.88|10.48|0
1721179800000|2024-07-17 01:30:00|11.91|10.51|11.94|10.54|11.94|10.54|11.91|10.51|0
1721180100000|2024-07-17 01:35:00|11.95|10.55|11.88|10.48|11.95|10.55|11.88|10.48|0
1721180400000|2024-07-17 01:40:00|11.87|10.47|11.92|10.52|11.96|10.56|11.87|10.47|0
1721180700000|2024-07-17 01:45:00|11.93|10.53|11.9|10.5|11.95|10.55|11.88|10.48|0
1721181000000|2024-07-17 01:50:00|11.89|10.49|11.9|10.5|11.92|10.52|11.86|10.46|0
1721181300000|2024-07-17 01:55:00|11.89|10.49|11.93|10.53|11.94|10.54|11.89|10.49|0
1721181600000|2024-07-17 02:00:00|11.92|10.52|11.94|10.54|11.95|10.55|11.9|10.5|0
1721181900000|2024-07-17 02:05:00|11.95|10.55|11.9|10.5|11.95|10.55|11.89|10.49|0
1721182200000|2024-07-17 02:10:00|11.89|10.49|11.88|10.48|11.91|10.51|11.88|10.48|0
1721182500000|2024-07-17 02:15:00|11.87|10.47|11.86|10.46|11.9|10.5|11.86|10.46|0
1721182800000|2024-07-17 02:20:00|11.87|10.47|11.89|10.49|11.89|10.49|11.86|10.46|0
1721183100000|2024-07-17 02:25:00|11.9|10.5|11.91|10.51|11.92|10.52|11.9|10.5|0
1721183400000|2024-07-17 02:30:00|11.89|10.49|11.87|10.47|11.89|10.49|11.85|10.45|0
1721183700000|2024-07-17 02:35:00|11.88|10.48|11.81|10.41|11.88|10.48|11.81|10.41|0
1721184000000|2024-07-17 02:40:00|11.8|10.4|11.8|10.4|11.8|10.4|11.78|10.38|0
1721184300000|2024-07-17 02:45:00|11.78|10.38|11.78|10.38|11.8|10.4|11.78|10.38|0
1721184600000|2024-07-17 02:50:00|11.79|10.39|11.82|10.42|11.82|10.42|11.79|10.39|0
1721184900000|2024-07-17 02:55:00|11.81|10.41|11.88|10.48|11.89|10.49|11.81|10.41|0
1721185200000|2024-07-17 03:00:00|11.87|10.47|11.88|10.48|11.88|10.48|11.86|10.46|0
1721185500000|2024-07-17 03:05:00|11.9|10.5|11.91|10.51|11.91|10.51|11.88|10.48|0
1721185800000|2024-07-17 03:10:00|11.92|10.52|11.95|10.55|11.96|10.56|11.92|10.52|0
1721186100000|2024-07-17 03:15:00|11.96|10.56|11.93|10.53|11.96|10.56|11.91|10.51|0
1721186400000|2024-07-17 03:20:00|11.92|10.52|11.96|10.56|11.96|10.56|11.92|10.52|0
1721186700000|2024-07-17 03:25:00|11.94|10.54|11.86|10.46|11.94|10.54|11.86|10.46|0
1721187000000|2024-07-17 03:30:00|11.85|10.45|11.85|10.45|11.86|10.46|11.84|10.44|0
1721187300000|2024-07-17 03:35:00|11.84|10.44|11.9|10.5|11.9|10.5|11.84|10.44|0
1721187600000|2024-07-17 03:40:00|11.91|10.51|11.99|10.59|11.99|10.59|11.9|10.5|0
1721187900000|2024-07-17 03:45:00|12.01|10.61|11.99|10.59|12.09|10.69|11.98|10.58|0
1721188200000|2024-07-17 03:50:00|11.98|10.58|11.99|10.59|11.99|10.59|11.92|10.52|0
1721188500000|2024-07-17 03:55:00|11.98|10.58|11.96|10.56|11.99|10.59|11.96|10.56|0
1721188800000|2024-07-17 04:00:00|11.95|10.55|11.97|10.57|11.99|10.59|11.93|10.53|0
1721189100000|2024-07-17 04:05:00|11.96|10.56|11.99|10.59|11.99|10.59|11.96|10.56|0
1721189400000|2024-07-17 04:10:00|12|10.6|11.98|10.58|12.01|10.61|11.98|10.58|0
1721189700000|2024-07-17 04:15:00|11.99|10.59|11.98|10.58|12|10.6|11.98|10.58|0
1721190000000|2024-07-17 04:20:00|11.97|10.57|11.98|10.58|11.98|10.58|11.96|10.56|0
1721190300000|2024-07-17 04:25:00|11.97|10.57|11.99|10.59|11.99|10.59|11.97|10.57|0
1721190600000|2024-07-17 04:30:00|11.98|10.58|12.03|10.63|12.03|10.63|11.97|10.57|0
1721190900000|2024-07-17 04:35:00|12.02|10.62|12.03|10.63|12.05|10.65|12.01|10.61|0
1721191200000|2024-07-17 04:40:00|12.02|10.62|12.06|10.66|12.07|10.67|12.02|10.62|0
1721191500000|2024-07-17 04:45:00|12.07|10.67|12.05|10.65|12.07|10.67|12.05|10.65|0
1721191800000|2024-07-17 04:50:00|12.04|10.64|12.09|10.69|12.11|10.71|12.04|10.64|0
1721192100000|2024-07-17 04:55:00|12.08|10.68|12.04|10.64|12.09|10.69|12.04|10.64|0
1721192400000|2024-07-17 05:00:00|12.03|10.63|12.02|10.62|12.04|10.64|11.97|10.57|0
1721192700000|2024-07-17 05:05:00|12.04|10.64|12.09|10.69|12.13|10.73|12.02|10.62|0
1721193000000|2024-07-17 05:10:00|12.1|10.7|12.15|10.75|12.16|10.76|12.1|10.7|0
1721193300000|2024-07-17 05:15:00|12.14|10.74|12.13|10.73|12.14|10.74|12.1|10.7|0
1721193600000|2024-07-17 05:20:00|12.14|10.74|12.13|10.73|12.14|10.74|12.1|10.7|0
1721193900000|2024-07-17 05:25:00|12.14|10.74|12.15|10.75|12.15|10.75|12.11|10.71|0
1721194200000|2024-07-17 05:30:00|12.14|10.74|12.15|10.75|12.17|10.77|12.12|10.72|0
1721194500000|2024-07-17 05:35:00|12.14|10.74|12.08|10.68|12.14|10.74|12.07|10.67|0
1721194800000|2024-07-17 05:40:00|12.07|10.67|12.11|10.71|12.12|10.72|12.07|10.67|0
1721195100000|2024-07-17 05:45:00|12.09|10.69|12.12|10.72|12.13|10.73|12.09|10.69|0
1721195400000|2024-07-17 05:50:00|12.13|10.73|12.16|10.76|12.16|10.76|12.09|10.69|0
1721195700000|2024-07-17 05:55:00|12.17|10.77|12.21|10.81|12.23|10.83|12.14|10.74|0
1721196000000|2024-07-17 06:00:00|12.2|10.8|12.25|10.85|12.27|10.87|12.18|10.78|0
1721196300000|2024-07-17 06:05:00|12.24|10.84|12.39|10.99|12.39|10.99|12.22|10.82|0
1721196600000|2024-07-17 06:10:00|12.37|10.97|12.4|11|12.4|11|12.35|10.95|0
1721196900000|2024-07-17 06:15:00|12.39|10.98|12.82|11.37|12.86|11.41|12.39|10.98|0
1721197200000|2024-07-17 06:20:00|12.83|11.38|13.18|11.69|13.23|11.73|12.77|11.33|0
1721197500000|2024-07-17 06:25:00|13.17|11.68|13.06|11.58|13.28|11.77|13.06|11.58|0
1721197800000|2024-07-17 06:30:00|13.07|11.59|12.84|11.38|13.18|11.69|12.84|11.38|0
1721198100000|2024-07-17 06:35:00|12.82|11.37|12.94|11.48|12.94|11.48|12.7|11.26|0
1721198400000|2024-07-17 06:40:00|12.95|11.49|12.9|11.44|12.97|11.51|12.85|11.4|0
1721198700000|2024-07-17 06:45:00|12.88|11.42|12.92|11.46|12.97|11.5|12.85|11.4|0
1721199000000|2024-07-17 06:50:00|12.9|11.44|12.91|11.45|12.94|11.47|12.85|11.39|0
1721199300000|2024-07-17 06:55:00|12.9|11.44|12.83|11.38|12.92|11.46|12.8|11.35|0
1721199600000|2024-07-17 07:00:00|12.82|11.36|13.23|11.73|13.23|11.73|12.82|11.36|0
1721199900000|2024-07-17 07:05:00|13.21|11.72|13.13|11.65|13.4|11.88|13.12|11.63|0
1721200200000|2024-07-17 07:10:00|13.15|11.66|13.12|11.63|13.27|11.77|13.09|11.6|0
1721200500000|2024-07-17 07:15:00|13.1|11.62|13.15|11.66|13.22|11.72|13.07|11.59|0
1721200800000|2024-07-17 07:20:00|13.16|11.67|13.18|11.68|13.25|11.75|13.13|11.64|0
1721201100000|2024-07-17 07:25:00|13.16|11.67|13.16|11.67|13.22|11.72|13.1|11.62|0
1721201400000|2024-07-17 07:30:00|13.14|11.66|13.11|11.63|13.2|11.71|13.05|11.57|0
1721201700000|2024-07-17 07:35:00|13.13|11.64|13.2|11.71|13.23|11.73|13.03|11.56|0
1721202000000|2024-07-17 07:40:00|13.19|11.69|13.22|11.72|13.36|11.84|13.12|11.64|0
1721202300000|2024-07-17 07:45:00|13.23|11.73|13.39|11.87|13.39|11.87|13.18|11.69|0
1721202600000|2024-07-17 07:50:00|13.4|11.88|13.5|11.97|13.53|12|13.34|11.83|0
1721202900000|2024-07-17 07:55:00|13.51|11.98|13.62|12.08|13.73|12.18|13.48|11.95|0
1721203200000|2024-07-17 08:00:00|13.6|12.06|13.52|11.99|13.78|12.22|13.52|11.99|0
1721203500000|2024-07-17 08:05:00|13.54|12.01|13.42|11.9|13.81|12.25|13.2|11.7|0
1721203800000|2024-07-17 08:10:00|13.44|11.92|13.81|12.25|13.89|12.32|13.4|11.89|0
1721204100000|2024-07-17 08:15:00|13.83|12.26|14.25|12.64|14.27|12.65|13.78|12.22|0
1721204400000|2024-07-17 08:20:00|14.27|12.65|14.38|12.75|14.38|12.75|14.2|12.59|0
1721204700000|2024-07-17 08:25:00|14.39|12.76|14.3|12.68|14.41|12.78|14.2|12.59|0
1721205000000|2024-07-17 08:30:00|14.26|12.65|14.13|12.53|14.28|12.66|14.11|12.52|0
1721205300000|2024-07-17 08:35:00|14.12|12.52|13.87|12.3|14.21|12.6|13.82|12.25|0
1721205600000|2024-07-17 08:40:00|13.88|12.31|13.97|12.39|14|12.41|13.83|12.27|0
1721205900000|2024-07-17 08:45:00|13.96|12.38|13.7|12.15|13.96|12.38|13.7|12.15|0
1721206200000|2024-07-17 08:50:00|13.71|12.16|13.55|12.02|13.71|12.16|13.52|11.99|0
1721206500000|2024-07-17 08:55:00|13.57|12.03|13.55|12.02|13.7|12.15|13.54|12|0
1721206800000|2024-07-17 09:00:00|13.57|12.03|13.63|12.09|13.64|12.1|13.54|12|0
1721207100000|2024-07-17 09:05:00|13.64|12.1|13.57|12.03|13.68|12.13|13.55|12.02|0
1721207400000|2024-07-17 09:10:00|13.58|12.04|13.55|12.01|13.58|12.04|13.49|11.96|0
1721207700000|2024-07-17 09:15:00|13.56|12.03|13.53|12|13.61|12.07|13.51|11.98|0
1721208000000|2024-07-17 09:20:00|13.51|11.98|13.58|12.04|13.63|12.08|13.48|11.96|0
1721208300000|2024-07-17 09:25:00|13.56|12.03|13.67|12.12|13.67|12.12|13.56|12.03|0
1721208600000|2024-07-17 09:30:00|13.69|12.14|13.53|11.99|13.82|12.25|13.52|11.99|0
1721208900000|2024-07-17 09:35:00|13.54|12.01|13.59|12.05|13.62|12.08|13.53|11.99|0
1721209200000|2024-07-17 09:40:00|13.6|12.06|13.54|12.01|13.61|12.07|13.52|11.99|0
1721209500000|2024-07-17 09:45:00|13.55|12.02|13.57|12.03|13.59|12.05|13.43|11.91|0
1721209800000|2024-07-17 09:50:00|13.55|12.02|13.63|12.09|13.66|12.12|13.55|12.02|0
1721210100000|2024-07-17 09:55:00|13.64|12.1|13.53|12|13.64|12.1|13.49|11.97|0
1721210400000|2024-07-17 10:00:00|13.52|11.99|13.5|11.97|13.57|12.03|13.5|11.97|0
1721210700000|2024-07-17 10:05:00|13.52|11.99|13.51|11.98|13.52|11.99|13.48|11.96|0
1721211000000|2024-07-17 10:10:00|13.5|11.97|13.47|11.94|13.54|12.01|13.47|11.94|0
1721211300000|2024-07-17 10:15:00|13.48|11.96|13.52|11.99|13.56|12.02|13.47|11.94|0
1721211600000|2024-07-17 10:20:00|13.53|12|13.58|12.05|13.82|12.25|13.51|11.98|0
1721211900000|2024-07-17 10:25:00|13.6|12.06|13.42|11.9|13.62|12.07|13.38|11.86|0
1721212200000|2024-07-17 10:30:00|13.44|11.92|13.43|11.91|13.56|12.02|13.41|11.89|0
1721212500000|2024-07-17 10:35:00|13.42|11.9|13.45|11.93|13.53|12|13.42|11.9|0
1721212800000|2024-07-17 10:40:00|13.44|11.91|13.48|11.96|13.5|11.97|13.34|11.83|0
1721213100000|2024-07-17 10:45:00|13.5|11.97|13.58|12.04|13.58|12.04|13.44|11.92|0
1721213400000|2024-07-17 10:50:00|13.59|12.05|13.6|12.06|13.89|12.32|13.56|12.02|0
1721213700000|2024-07-17 10:55:00|13.64|12.1|13.58|12.04|13.7|12.15|13.56|12.03|0
1721214000000|2024-07-17 11:00:00|13.53|12|13.75|12.2|13.8|12.24|13.4|11.88|0
1721214300000|2024-07-17 11:05:00|13.74|12.18|14|12.41|14.1|12.5|13.74|12.18|0
1721214600000|2024-07-17 11:10:00|14.01|12.43|14.09|12.49|14.13|12.53|13.85|12.28|0
1721214900000|2024-07-17 11:15:00|14.1|12.5|14.35|12.73|14.4|12.77|13.86|12.29|0
1721215200000|2024-07-17 11:20:00|14.33|12.71|14.52|12.87|14.52|12.87|14.3|12.68|0
1721215500000|2024-07-17 11:25:00|14.5|12.86|14.38|12.75|14.52|12.87|14.38|12.75|0
1721215800000|2024-07-17 11:30:00|14.41|12.78|14.7|13.04|14.72|13.05|14.38|12.75|0
1721216100000|2024-07-17 11:35:00|14.68|13.02|14.32|12.7|14.68|13.02|14.18|12.57|0
1721216400000|2024-07-17 11:40:00|14.34|12.72|14.22|12.61|14.47|12.84|14.19|12.58|0
1721216700000|2024-07-17 11:45:00|14.24|12.62|14.13|12.53|14.45|12.82|14|12.41|0
1721217000000|2024-07-17 11:50:00|14.15|12.55|14.03|12.44|14.15|12.55|13.97|12.39|0
1721217300000|2024-07-17 11:55:00|14.01|12.43|13.99|12.41|14.03|12.44|13.91|12.34|0
1721217600000|2024-07-17 12:00:00|14.03|12.44|14.01|12.42|14.09|12.5|13.93|12.35|0
1721217900000|2024-07-17 12:05:00|14.04|12.45|14.12|12.52|14.19|12.58|14.04|12.45|0
1721218200000|2024-07-17 12:10:00|14.11|12.51|13.92|12.34|14.11|12.51|13.84|12.27|0
1721218500000|2024-07-17 12:15:00|13.93|12.35|13.88|12.31|13.95|12.37|13.78|12.22|0
1721218800000|2024-07-17 12:20:00|13.9|12.33|13.9|12.33|14|12.41|13.87|12.3|0
1721219100000|2024-07-17 12:25:00|13.88|12.31|13.95|12.37|13.95|12.37|13.85|12.28|0
1721219400000|2024-07-17 12:30:00|13.96|12.38|13.88|12.31|14.03|12.44|13.88|12.31|0
1721219700000|2024-07-17 12:35:00|13.86|12.29|14.14|12.54|14.26|12.65|13.86|12.29|0
1721220000000|2024-07-17 12:40:00|14.16|12.56|14.19|12.58|14.33|12.7|14.11|12.51|0
1721220300000|2024-07-17 12:45:00|14.17|12.57|14.29|12.67|14.29|12.67|14.02|12.44|0
1721220600000|2024-07-17 12:50:00|14.32|12.7|14.37|12.74|14.38|12.76|14.02|12.43|0
1721220900000|2024-07-17 12:55:00|14.35|12.72|14.45|12.81|14.55|12.9|14.28|12.66|0
1721221200000|2024-07-17 13:00:00|14.48|12.84|14.4|12.77|14.57|12.92|14.4|12.77|0
1721221500000|2024-07-17 13:05:00|14.41|12.78|14.32|12.7|14.41|12.78|14.26|12.65|0
1721221800000|2024-07-17 13:10:00|14.31|12.69|14.44|12.81|14.51|12.87|14.3|12.68|0
1721222100000|2024-07-17 13:15:00|14.43|12.79|14.6|12.94|14.67|13.01|14.43|12.79|0
1721222400000|2024-07-17 13:20:00|14.61|12.96|14.56|12.91|14.63|12.97|14.47|12.83|0
1721222700000|2024-07-17 13:25:00|14.59|12.94|14.73|13.06|14.8|13.12|14.54|12.9|0
1721223000000|2024-07-17 13:30:00|14.66|13|14.05|12.46|14.66|13|13.99|12.4|0
1721223300000|2024-07-17 13:35:00|14.02|12.43|14.27|12.65|14.28|12.66|13.77|12.21|0
1721223600000|2024-07-17 13:40:00|13.99|12.41|14.15|12.55|14.22|12.61|13.84|12.27|0
1721223900000|2024-07-17 13:45:00|14.14|12.54|13.92|12.34|14.22|12.61|13.73|12.17|0
1721224200000|2024-07-17 13:50:00|13.94|12.36|13.55|12.01|13.95|12.37|13.43|11.91|0
1721224500000|2024-07-17 13:55:00|13.5|11.97|13.74|12.19|13.89|12.32|13.45|11.93|0
1721224800000|2024-07-17 14:00:00|13.76|12.2|14.25|12.64|14.31|12.69|13.76|12.2|0
1721225100000|2024-07-17 14:05:00|14.22|12.61|14.87|13.19|14.93|13.24|13.85|12.28|0
1721225400000|2024-07-17 14:10:00|14.91|13.22|14.4|12.77|14.99|13.3|14.31|12.69|0
1721225700000|2024-07-17 14:15:00|14.46|12.82|14.07|12.48|14.51|12.87|14.05|12.46|0
1721226000000|2024-07-17 14:20:00|14.1|12.5|14.28|12.67|14.39|12.76|14.09|12.5|0
1721226300000|2024-07-17 14:25:00|14.35|12.73|14.47|12.83|14.57|12.92|14.27|12.65|0
1721226600000|2024-07-17 14:30:00|14.49|12.85|14.35|12.72|14.64|12.98|14.23|12.62|0
1721226900000|2024-07-17 14:35:00|14.37|12.74|14.64|12.98|14.74|13.07|14.26|12.65|0
1721227200000|2024-07-17 14:40:00|14.62|12.96|14.08|12.49|14.65|12.99|14.06|12.47|0
1721227500000|2024-07-17 14:45:00|14.11|12.52|14.66|13|14.68|13.01|14.11|12.52|0
1721227800000|2024-07-17 14:50:00|14.64|12.98|14.69|13.03|14.73|13.06|14.59|12.94|0
1721228100000|2024-07-17 14:55:00|14.67|13.01|14.8|13.13|14.84|13.16|14.47|12.83|0
1721228400000|2024-07-17 15:00:00|14.78|13.11|14.94|13.25|14.99|13.3|14.7|13.03|0
1721228700000|2024-07-17 15:05:00|14.91|13.22|14.54|12.89|15.01|13.31|14.54|12.89|0
1721229000000|2024-07-17 15:10:00|14.57|12.92|14.81|13.14|14.92|13.23|14.56|12.91|0
1721229300000|2024-07-17 15:15:00|14.8|13.12|14.62|12.97|14.92|13.23|14.57|12.92|0
1721229600000|2024-07-17 15:20:00|14.66|13|14.76|13.09|14.77|13.1|14.45|12.81|0
1721229900000|2024-07-17 15:25:00|14.78|13.1|14.66|13|15.09|13.38|14.58|12.93|0
1721230200000|2024-07-17 15:30:00|14.68|13.02|14.75|13.08|14.94|13.25|14.61|12.96|0
1721230500000|2024-07-17 15:35:00|14.77|13.09|14.73|13.06|14.9|13.22|14.68|13.02|0
1721230800000|2024-07-17 15:40:00|14.71|13.05|14.88|13.2|15.1|13.39|14.66|13|0
1721231100000|2024-07-17 15:45:00|14.87|13.18|15|13.31|15.04|13.34|14.85|13.17|0
1721231400000|2024-07-17 15:50:00|14.99|13.29|15.23|13.5|15.43|13.68|14.85|13.17|0
1721231700000|2024-07-17 15:55:00|15.21|13.49|15.04|13.34|15.26|13.54|15.02|13.32|0
1721232000000|2024-07-17 16:00:00|15.05|13.35|15.19|13.47|15.3|13.57|14.94|13.25|0
1721232300000|2024-07-17 16:05:00|15.21|13.49|15.38|13.64|15.42|13.67|15.15|13.44|0
1721232600000|2024-07-17 16:10:00|15.4|13.66|15.96|14.16|16|14.2|15.38|13.64|0
1721232900000|2024-07-17 16:15:00|15.95|14.15|15.93|14.13|16.12|14.32|15.82|14.03|0
1721233200000|2024-07-17 16:20:00|15.89|14.09|15.98|14.18|16.01|14.21|15.78|14|0
1721233500000|2024-07-17 16:25:00|15.94|14.14|16.12|14.32|16.15|14.35|15.91|14.11|0
1721233800000|2024-07-17 16:30:00|16.14|14.34|16.12|14.32|16.17|14.37|15.94|14.14|0
1721234100000|2024-07-17 16:35:00|16.1|14.3|16.15|14.35|16.29|14.49|16.01|14.21|0
1721234400000|2024-07-17 16:40:00|16.13|14.33|16.59|14.79|16.61|14.81|16.13|14.33|0
1721234700000|2024-07-17 16:45:00|16.56|14.76|16.48|14.68|16.64|14.84|16.48|14.68|0
1721235000000|2024-07-17 16:50:00|16.54|14.74|16.25|14.45|16.57|14.77|16.22|14.42|0
1721235300000|2024-07-17 16:55:00|16.23|14.43|16.01|14.21|16.32|14.52|15.97|14.17|0
1721235600000|2024-07-17 17:00:00|15.99|14.19|16.25|14.45|16.3|14.5|15.99|14.19|0
1721235900000|2024-07-17 17:05:00|16.21|14.41|16.73|14.93|16.73|14.93|16.2|14.4|0
1721236200000|2024-07-17 17:10:00|16.66|14.86|16.78|14.98|16.82|15.02|16.57|14.77|0
1721236500000|2024-07-17 17:15:00|16.8|15|16.53|14.73|16.92|15.12|16.4|14.6|0
1721236800000|2024-07-17 17:20:00|16.6|14.8|16.65|14.85|16.67|14.87|16.44|14.64|0
1721237100000|2024-07-17 17:25:00|16.67|14.87|16.43|14.63|16.67|14.87|16.16|14.36|0
1721237400000|2024-07-17 17:30:00|16.47|14.67|16.21|14.41|16.48|14.68|16.08|14.28|0
1721237700000|2024-07-17 17:35:00|16.16|14.36|16.59|14.79|16.59|14.79|16.08|14.28|0
1721238000000|2024-07-17 17:40:00|16.58|14.78|16.63|14.83|16.72|14.92|16.51|14.71|0
1721238300000|2024-07-17 17:45:00|16.66|14.86|16.57|14.77|16.68|14.88|16.41|14.61|0
1721238600000|2024-07-17 17:50:00|16.55|14.75|16.71|14.91|16.73|14.93|16.46|14.66|0
1721238900000|2024-07-17 17:55:00|16.69|14.89|16.97|15.17|16.97|15.17|16.5|14.7|0
1721239200000|2024-07-17 18:00:00|16.53|14.73|16.75|14.95|16.84|15.04|16.51|14.71|0
1721239500000|2024-07-17 18:05:00|16.76|14.96|16.49|14.69|16.86|15.06|16.42|14.62|0
1721239800000|2024-07-17 18:10:00|16.51|14.71|16.49|14.69|16.55|14.75|16.28|14.48|0
1721240100000|2024-07-17 18:15:00|16.51|14.71|16.15|14.35|16.51|14.71|16.14|14.34|0
1721240400000|2024-07-17 18:20:00|16.14|14.34|16.15|14.35|16.22|14.42|15.98|14.18|0
1721240700000|2024-07-17 18:25:00|16.13|14.33|16.03|14.23|16.26|14.46|15.96|14.16|0
1721241000000|2024-07-17 18:30:00|16.05|14.25|15.74|13.96|16.1|14.3|15.47|13.72|0
1721241300000|2024-07-17 18:35:00|15.77|13.99|15.86|14.07|15.9|14.1|15.57|13.81|0
1721241600000|2024-07-17 18:40:00|15.85|14.05|15.86|14.07|15.92|14.12|15.71|13.93|0
1721241900000|2024-07-17 18:45:00|15.9|14.1|16.04|14.24|16.09|14.29|15.73|13.95|0
1721242200000|2024-07-17 18:50:00|16.05|14.25|16.23|14.43|16.24|14.44|15.9|14.1|0
1721242500000|2024-07-17 18:55:00|16.17|14.37|16.1|14.3|16.23|14.43|16.02|14.22|0
1721242800000|2024-07-17 19:00:00|16.08|14.28|16.22|14.42|16.26|14.46|15.93|14.13|0
1721243100000|2024-07-17 19:05:00|16.21|14.41|16.19|14.39|16.4|14.6|16.05|14.25|0
1721243400000|2024-07-17 19:10:00|16.2|14.4|16.01|14.21|16.2|14.4|15.72|13.94|0
1721243700000|2024-07-17 19:15:00|15.99|14.19|16.01|14.21|16.13|14.33|15.85|14.06|0
1721244000000|2024-07-17 19:20:00|15.99|14.19|15.59|13.83|16.03|14.23|15.56|13.8|0
1721244300000|2024-07-17 19:25:00|15.65|13.88|15.65|13.87|15.79|14|15.56|13.8|0
1721244600000|2024-07-17 19:30:00|15.66|13.89|15.79|14|15.84|14.05|15.48|13.73|0
1721244900000|2024-07-17 19:35:00|15.83|14.03|16.11|14.31|16.12|14.32|15.77|13.99|0
1721245200000|2024-07-17 19:40:00|16.04|14.24|16.19|14.39|16.28|14.48|16|14.2|0
1721245500000|2024-07-17 19:45:00|16.21|14.41|16.07|14.27|16.31|14.51|16.03|14.23|0
1721245800000|2024-07-17 19:50:00|16.01|14.21|16.19|14.39|16.22|14.42|15.75|13.96|0
1721246100000|2024-07-17 19:55:00|16.28|14.48|16.4|14.6|16.4|14.6|16.08|14.28|0
1721246400000|2024-07-17 20:00:00|16.46|14.66|16.49|14.69|16.79|14.99|16.41|14.61|0
1721246700000|2024-07-17 20:05:00|16.47|14.67|16.54|14.74|16.66|14.86|16.45|14.65|0
1721247000000|2024-07-17 20:10:00|16.56|14.76|16.3|14.5|16.57|14.77|16.28|14.48|0
1721247300000|2024-07-17 20:15:00|16.33|14.48|16.4|14.55|16.4|14.55|16.29|14.45|0
1721247600000|2024-07-17 20:20:00|16.36|14.51|16.21|14.38|16.36|14.51|16.21|14.38|0
1721247900000|2024-07-17 20:25:00|16.19|14.36|16.17|14.34|16.25|14.41|16.17|14.34|0
1721248200000|2024-07-17 20:30:00|16.16|14.33|16.14|14.31|16.17|14.34|16.12|14.29|0
1721248500000|2024-07-17 20:35:00|16.13|14.32|16.11|14.29|16.17|14.34|16.06|14.24|0
1721248800000|2024-07-17 20:40:00|16.12|14.3|16.15|14.32|16.19|14.36|16.11|14.29|0
1721249100000|2024-07-17 20:45:00|16.17|14.34|16.11|14.29|16.19|14.35|16.09|14.27|0
1721249400000|2024-07-17 20:50:00|16.13|14.3|16.15|14.32|16.15|14.32|16.13|14.3|0
1721249700000|2024-07-17 20:55:00|16.14|14.31|15.99|14.18|16.15|14.32|15.97|14.16|0
1721250000000|2024-07-17 21:00:00|16.01|14.2|16.02|14.2|16.02|14.21|15.99|14.18|0
1721250300000|2024-07-17 21:05:00|16.01|14.19|16.01|14.2|16.01|14.2|16.01|14.19|0
1721250600000|2024-07-17 21:10:00|16|14.19|16.01|14.2|16.01|14.2|16|14.19|0
1721250900000|2024-07-17 21:15:00|16.02|14.21|16.02|14.21|16.02|14.21|16.01|14.2|0
1721251200000|2024-07-17 21:20:00|16.03|14.22|16.06|14.24|16.1|14.28|16.02|14.21|0
1721251500000|2024-07-17 21:25:00|16.05|14.23|16.06|14.24|16.06|14.25|16.04|14.22|0
1721251800000|2024-07-17 21:30:00|16.07|14.25|16.07|14.25|16.11|14.29|16.07|14.25|0
1721252100000|2024-07-17 21:35:00|16.06|14.24|16.07|14.25|16.07|14.25|16.06|14.24|0
1721252400000|2024-07-17 21:40:00|16.06|14.24|16.04|14.22|16.06|14.24|16.03|14.21|0
1721252700000|2024-07-17 21:45:00|16.05|14.23|16.04|14.22|16.05|14.23|16.03|14.21|0
1721253000000|2024-07-17 21:50:00|16.03|14.21|16.03|14.22|16.05|14.23|16.02|14.21|0
1721253300000|2024-07-17 21:55:00|16.01|14.2|16.01|14.2|16.01|14.2|15.99|14.18|0
1721253600000|2024-07-17 22:00:00|15.91|14.11|15.62|13.82|15.92|14.12|15.52|13.72|0
1721253900000|2024-07-17 22:05:00|15.63|13.83|15.76|13.96|15.78|13.98|15.61|13.81|0
1721254200000|2024-07-17 22:10:00|15.78|13.98|15.69|13.89|15.78|13.98|15.66|13.86|0
1721254500000|2024-07-17 22:15:00|15.68|13.88|15.6|13.8|15.69|13.89|15.59|13.79|0
1721254800000|2024-07-17 22:20:00|15.59|13.79|15.58|13.78|15.6|13.8|15.53|13.73|0
1721255100000|2024-07-17 22:25:00|15.6|13.8|15.6|13.8|15.64|13.84|15.58|13.78|0
1721255400000|2024-07-17 22:30:00|15.59|13.79|15.6|13.8|15.62|13.82|15.55|13.75|0
1721255700000|2024-07-17 22:35:00|15.58|13.78|15.66|13.86|15.77|13.97|15.56|13.76|0
1721256000000|2024-07-17 22:40:00|15.67|13.87|15.63|13.83|15.67|13.87|15.61|13.81|0
1721256300000|2024-07-17 22:45:00|15.61|13.81|15.63|13.83|15.64|13.84|15.59|13.79|0
1721256600000|2024-07-17 22:50:00|15.62|13.82|15.63|13.83|15.63|13.83|15.58|13.78|0
1721256900000|2024-07-17 22:55:00|15.61|13.81|15.49|13.69|15.61|13.81|15.45|13.65|0
1721257200000|2024-07-17 23:00:00|15.5|13.7|15.55|13.75|15.56|13.76|15.49|13.69|0
1721257500000|2024-07-17 23:05:00|15.54|13.74|15.55|13.75|15.59|13.79|15.52|13.72|0
1721257800000|2024-07-17 23:10:00|15.54|13.74|15.57|13.77|15.57|13.77|15.53|13.73|0
1721258100000|2024-07-17 23:15:00|15.55|13.75|15.58|13.78|15.58|13.78|15.55|13.75|0
1721258400000|2024-07-17 23:20:00|15.6|13.8|15.56|13.76|15.6|13.8|15.55|13.75|0
1721258700000|2024-07-17 23:25:00|15.55|13.75|15.55|13.75|15.58|13.78|15.55|13.75|0
1721259000000|2024-07-17 23:30:00|15.56|13.76|15.48|13.68|15.56|13.76|15.48|13.68|0
1721259300000|2024-07-17 23:35:00|15.49|13.69|15.49|13.69|15.53|13.73|15.47|13.67|0
1721259600000|2024-07-17 23:40:00|15.51|13.71|15.49|13.69|15.51|13.71|15.49|13.69|0
1721259900000|2024-07-17 23:45:00|15.51|13.71|15.54|13.74|15.57|13.77|15.51|13.71|0
1721260200000|2024-07-17 23:50:00|15.52|13.72|15.55|13.75|15.57|13.77|15.52|13.72|0
1721260500000|2024-07-17 23:55:00|15.54|13.74|15.52|13.72|15.54|13.74|15.47|13.67|0
1721260800000|2024-07-18 00:00:00|15.54|13.74|15.4|13.6|15.54|13.74|15.38|13.58|0
1721261100000|2024-07-18 00:05:00|15.42|13.62|15.4|13.6|15.45|13.65|15.36|13.56|0
1721261400000|2024-07-18 00:10:00|15.41|13.61|15.38|13.58|15.43|13.63|15.36|13.56|0
1721261700000|2024-07-18 00:15:00|15.33|13.59|15.4|13.66|15.42|13.67|15.33|13.59|0
1721262000000|2024-07-18 00:20:00|15.42|13.67|15.38|13.64|15.42|13.67|15.38|13.64|0
1721262300000|2024-07-18 00:25:00|15.36|13.62|15.29|13.56|15.4|13.65|15.24|13.51|0
1721262600000|2024-07-18 00:30:00|15.27|13.54|15.23|13.5|15.27|13.54|15.2|13.48|0
1721262900000|2024-07-18 00:35:00|15.22|13.49|15.25|13.52|15.32|13.59|15.22|13.49|0
1721263200000|2024-07-18 00:40:00|15.23|13.51|15.18|13.46|15.24|13.52|15.18|13.46|0
1721263500000|2024-07-18 00:45:00|15.16|13.44|15.26|13.54|15.26|13.54|15.16|13.44|0
1721263800000|2024-07-18 00:50:00|15.25|13.52|15.3|13.57|15.3|13.57|15.21|13.49|0
1721264100000|2024-07-18 00:55:00|15.32|13.58|15.3|13.56|15.32|13.58|15.28|13.55|0
1721264400000|2024-07-18 01:00:00|15.28|13.55|15.4|13.66|15.4|13.66|15.28|13.55|0
1721264700000|2024-07-18 01:05:00|15.38|13.64|15.13|13.42|15.38|13.64|15.12|13.41|0
1721265000000|2024-07-18 01:10:00|15.12|13.41|15.31|13.58|15.33|13.59|15.12|13.41|0
1721265300000|2024-07-18 01:15:00|15.29|13.56|15.27|13.54|15.31|13.58|15.2|13.48|0
1721265600000|2024-07-18 01:20:00|15.25|13.53|15.25|13.53|15.27|13.54|15.23|13.5|0
1721265900000|2024-07-18 01:25:00|15.24|13.52|15.2|13.48|15.27|13.54|15.19|13.47|0
1721266200000|2024-07-18 01:30:00|15.18|13.46|15.21|13.49|15.23|13.51|15.18|13.46|0
1721266500000|2024-07-18 01:35:00|15.22|13.5|15.21|13.49|15.25|13.52|15.18|13.46|0
1721266800000|2024-07-18 01:40:00|15.22|13.5|15.25|13.52|15.26|13.54|15.21|13.49|0
1721267100000|2024-07-18 01:45:00|15.23|13.5|15.21|13.49|15.23|13.5|15.19|13.47|0
1721267400000|2024-07-18 01:50:00|15.19|13.47|15.2|13.48|15.24|13.52|15.19|13.47|0
1721267700000|2024-07-18 01:55:00|15.21|13.47|15.13|13.42|15.21|13.48|15.13|13.42|0
1721268000000|2024-07-18 02:00:00|15.12|13.41|15.14|13.43|15.17|13.45|15.12|13.4|0
1721268300000|2024-07-18 02:05:00|15.13|13.42|15.15|13.43|15.17|13.45|15.11|13.4|0
1721268600000|2024-07-18 02:10:00|15.14|13.42|15.22|13.49|15.22|13.49|15.13|13.42|0
1721268900000|2024-07-18 02:15:00|15.23|13.51|15.26|13.53|15.26|13.53|15.22|13.49|0
1721269200000|2024-07-18 02:20:00|15.27|13.54|15.28|13.55|15.3|13.57|15.2|13.48|0
1721269500000|2024-07-18 02:25:00|15.27|13.54|15.26|13.54|15.3|13.57|15.25|13.52|0
1721269800000|2024-07-18 02:30:00|15.25|13.52|15.26|13.54|15.32|13.58|15.25|13.52|0
1721270100000|2024-07-18 02:35:00|15.28|13.53|15.24|13.52|15.32|13.58|15.23|13.5|0
1721270400000|2024-07-18 02:40:00|15.26|13.53|15.24|13.52|15.26|13.53|15.24|13.52|0
1721270700000|2024-07-18 02:45:00|15.26|13.53|15.15|13.44|15.26|13.53|15.15|13.44|0
1721271000000|2024-07-18 02:50:00|15.16|13.45|15.13|13.42|15.2|13.48|15.13|13.42|0
1721271300000|2024-07-18 02:55:00|15.11|13.4|15.18|13.46|15.18|13.47|15.11|13.4|0
1721271600000|2024-07-18 03:00:00|15.17|13.45|15.18|13.46|15.2|13.48|15.15|13.43|0
1721271900000|2024-07-18 03:05:00|15.16|13.45|15.23|13.51|15.23|13.51|15.15|13.44|0
1721272200000|2024-07-18 03:10:00|15.24|13.52|15.2|13.48|15.24|13.52|15.18|13.46|0
1721272500000|2024-07-18 03:15:00|15.21|13.49|15.32|13.58|15.32|13.58|15.2|13.48|0
1721272800000|2024-07-18 03:20:00|15.35|13.62|15.26|13.54|15.35|13.62|15.26|13.54|0
1721273100000|2024-07-18 03:25:00|15.25|13.53|15.29|13.56|15.3|13.57|15.25|13.53|0
1721273400000|2024-07-18 03:30:00|15.28|13.55|15.56|13.8|15.6|13.83|15.28|13.55|0
1721273700000|2024-07-18 03:35:00|15.55|13.79|15.53|13.77|15.56|13.8|15.47|13.72|0
1721274000000|2024-07-18 03:40:00|15.51|13.75|15.4|13.66|15.51|13.75|15.4|13.66|0
1721274300000|2024-07-18 03:45:00|15.42|13.67|15.25|13.53|15.42|13.67|15.25|13.53|0
1721274600000|2024-07-18 03:50:00|15.24|13.51|15.33|13.6|15.34|13.6|15.24|13.51|0
1721274900000|2024-07-18 03:55:00|15.32|13.59|15.32|13.59|15.36|13.62|15.3|13.57|0
1721275200000|2024-07-18 04:00:00|15.3|13.57|15.3|13.57|15.3|13.57|15.25|13.52|0
1721275500000|2024-07-18 04:05:00|15.29|13.56|15.34|13.6|15.34|13.6|15.27|13.54|0
1721275800000|2024-07-18 04:10:00|15.32|13.58|15.32|13.58|15.34|13.6|15.28|13.55|0
1721276100000|2024-07-18 04:15:00|15.33|13.6|15.49|13.74|15.51|13.76|15.32|13.58|0
1721276400000|2024-07-18 04:20:00|15.48|13.72|15.46|13.71|15.49|13.74|15.42|13.68|0
1721276700000|2024-07-18 04:25:00|15.44|13.69|15.44|13.69|15.44|13.69|15.4|13.66|0
1721277000000|2024-07-18 04:30:00|15.45|13.7|15.45|13.7|15.48|13.73|15.44|13.69|0
1721277300000|2024-07-18 04:35:00|15.43|13.69|15.43|13.69|15.45|13.7|15.4|13.65|0
1721277600000|2024-07-18 04:40:00|15.45|13.7|7.99|6.59|15.49|13.73|7.99|6.59|0
1721277900000|2024-07-18 04:45:00|8|6.6|8.01|6.61|8.01|6.61|7.97|6.57|0
1721278200000|2024-07-18 04:50:00|8.02|6.62|7.98|6.58|8.02|6.62|7.96|6.56|0
1721278500000|2024-07-18 04:55:00|7.97|6.57|7.93|6.53|7.97|6.57|7.93|6.53|0
1721278800000|2024-07-18 05:00:00|7.94|6.54|7.97|6.57|7.97|6.57|7.93|6.53|0
1721279100000|2024-07-18 05:05:00|7.96|6.56|7.95|6.55|7.96|6.56|7.92|6.52|0
1721279400000|2024-07-18 05:10:00|7.96|6.56|7.96|6.56|7.97|6.57|7.94|6.54|0
1721279700000|2024-07-18 05:15:00|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1721280000000|2024-07-18 05:20:00|7.93|6.53|7.95|6.55|7.96|6.56|7.93|6.53|0
1721280300000|2024-07-18 05:25:00|7.96|6.56|7.97|6.57|7.98|6.58|7.95|6.55|0
1721280600000|2024-07-18 05:30:00|7.96|6.56|7.91|6.51|7.97|6.57|7.87|6.47|0
1721280900000|2024-07-18 05:35:00|7.9|6.5|7.95|6.55|7.95|6.55|7.86|6.46|0
1721281200000|2024-07-18 05:40:00|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1721281500000|2024-07-18 05:45:00|7.89|6.49|15.53|13.77|15.55|13.79|7.87|6.47|0
1721281800000|2024-07-18 05:50:00|15.52|13.76|15.5|13.74|15.53|13.77|15.46|13.71|0
1721282100000|2024-07-18 05:55:00|15.51|13.75|15.48|13.72|15.51|13.76|15.44|13.69|0
1721282400000|2024-07-18 06:00:00|15.46|13.71|15.6|13.83|15.62|13.85|15.39|13.64|0
1721282700000|2024-07-18 06:05:00|15.62|13.85|15.49|13.74|15.71|13.93|15.47|13.72|0
1721283000000|2024-07-18 06:10:00|15.51|13.75|15.33|13.59|15.53|13.77|15.28|13.55|0
1721283300000|2024-07-18 06:15:00|15.36|13.62|15.03|13.33|15.36|13.62|15.02|13.32|0
1721283600000|2024-07-18 06:20:00|15.05|13.34|15.04|13.34|15.13|13.42|15.02|13.32|0
1721283900000|2024-07-18 06:25:00|15.06|13.36|15.06|13.35|15.13|13.42|15.04|13.34|0
1721284200000|2024-07-18 06:30:00|15.04|13.34|14.95|13.26|15.06|13.35|14.94|13.24|0
1721284500000|2024-07-18 06:35:00|14.97|13.28|14.8|13.12|14.97|13.28|14.8|13.12|0
1721284800000|2024-07-18 06:40:00|14.79|13.11|14.67|13.01|14.8|13.12|14.66|13|0
1721285100000|2024-07-18 06:45:00|14.69|13.03|14.65|12.99|14.71|13.04|14.64|12.98|0
1721285400000|2024-07-18 06:50:00|14.66|13|14.71|13.05|14.76|13.09|14.55|12.91|0
1721285700000|2024-07-18 06:55:00|14.72|13.06|14.7|13.04|14.72|13.06|14.65|12.99|0
1721286000000|2024-07-18 07:00:00|14.72|13.05|14.86|13.17|14.89|13.21|14.69|13.02|0
1721286300000|2024-07-18 07:05:00|14.87|13.19|14.98|13.28|15.08|13.37|14.86|13.17|0
1721286600000|2024-07-18 07:10:00|14.96|13.26|15.1|13.39|15.11|13.4|14.96|13.26|0
1721286900000|2024-07-18 07:15:00|15.11|13.4|15.36|13.62|15.38|13.64|15.11|13.4|0
1721287200000|2024-07-18 07:20:00|15.34|13.6|15.24|13.51|15.34|13.6|15|13.3|0
1721287500000|2024-07-18 07:25:00|15.28|13.55|15.68|13.9|15.73|13.95|15.26|13.53|0
1721287800000|2024-07-18 07:30:00|15.71|13.93|15.58|13.82|16.02|14.22|15.55|13.79|0
1721288100000|2024-07-18 07:35:00|15.62|13.85|15.82|14.03|15.9|14.1|15.55|13.79|0
1721288400000|2024-07-18 07:40:00|15.8|14.01|15.46|13.71|15.8|14.01|15.42|13.67|0
1721288700000|2024-07-18 07:45:00|15.45|13.7|15.58|13.81|15.61|13.85|15.45|13.7|0
1721289000000|2024-07-18 07:50:00|15.61|13.85|15.41|13.67|15.61|13.85|15.38|13.64|0
1721289300000|2024-07-18 07:55:00|15.43|13.69|15.38|13.64|15.5|13.75|15.36|13.62|0
1721289600000|2024-07-18 08:00:00|15.37|13.63|15.45|13.7|15.48|13.73|15.3|13.56|0
1721289900000|2024-07-18 08:05:00|15.46|13.71|15.53|13.78|15.64|13.87|15.36|13.62|0
1721290200000|2024-07-18 08:10:00|15.52|13.76|15.47|13.72|15.53|13.77|15.4|13.66|0
1721290500000|2024-07-18 08:15:00|15.48|13.73|15.42|13.68|15.64|13.87|15.37|13.63|0
1721290800000|2024-07-18 08:20:00|15.41|13.66|15.4|13.65|15.49|13.74|15.28|13.55|0
1721291100000|2024-07-18 08:25:00|15.42|13.66|15.37|13.63|15.46|13.71|15.35|13.61|0
1721291400000|2024-07-18 08:30:00|15.35|13.61|15.01|13.31|15.47|13.72|14.94|13.25|0
1721291700000|2024-07-18 08:35:00|15.03|13.33|15.04|13.34|15.08|13.37|14.97|13.27|0
1721292000000|2024-07-18 08:40:00|15.01|13.31|15.01|13.31|15.06|13.36|14.94|13.25|0
1721292300000|2024-07-18 08:45:00|15|13.3|14.97|13.28|15.08|13.37|14.94|13.25|0
1721292600000|2024-07-18 08:50:00|14.99|13.29|14.99|13.29|15.02|13.32|14.9|13.21|0
1721292900000|2024-07-18 08:55:00|14.97|13.27|14.86|13.18|14.99|13.29|14.86|13.18|0
1721293200000|2024-07-18 09:00:00|14.88|13.2|15.04|13.33|15.04|13.33|14.85|13.17|0
1721293500000|2024-07-18 09:05:00|15.02|13.32|14.96|13.27|15.05|13.35|14.91|13.22|0
1721293800000|2024-07-18 09:10:00|14.95|13.25|14.86|13.18|14.95|13.25|14.86|13.18|0
1721294100000|2024-07-18 09:15:00|14.87|13.19|14.91|13.22|14.93|13.24|14.83|13.15|0
1721294400000|2024-07-18 09:20:00|14.93|13.24|14.94|13.25|14.96|13.27|14.83|13.15|0
1721294700000|2024-07-18 09:25:00|14.92|13.23|15.1|13.39|15.1|13.39|14.91|13.22|0
1721295000000|2024-07-18 09:30:00|15.11|13.4|15.33|13.59|15.4|13.65|15.05|13.35|0
1721295300000|2024-07-18 09:35:00|15.34|13.61|15.41|13.67|15.52|13.76|15.31|13.57|0
1721295600000|2024-07-18 09:40:00|15.39|13.65|15.65|13.87|15.67|13.9|15.39|13.65|0
1721295900000|2024-07-18 09:45:00|15.63|13.86|15.64|13.87|15.64|13.87|15.48|13.73|0
1721296200000|2024-07-18 09:50:00|15.63|13.86|15.43|13.68|15.63|13.86|15.43|13.68|0
1721296500000|2024-07-18 09:55:00|15.44|13.7|15.32|13.58|15.59|13.82|15.3|13.57|0
1721296800000|2024-07-18 10:00:00|15.28|13.55|15.95|14.15|16.02|14.22|15.28|13.55|0
1721297100000|2024-07-18 10:05:00|15.93|14.13|16.05|14.25|16.05|14.25|15.92|14.12|0
1721297400000|2024-07-18 10:10:00|16.07|14.27|16.07|14.27|16.19|14.39|15.97|14.17|0
1721297700000|2024-07-18 10:15:00|16.05|14.25|15.94|14.14|16.09|14.29|15.81|14.02|0
1721298000000|2024-07-18 10:20:00|15.93|14.13|15.85|14.06|15.98|14.18|15.84|14.04|0
1721298300000|2024-07-18 10:25:00|15.87|14.08|16.06|14.26|16.06|14.26|15.85|14.06|0
1721298600000|2024-07-18 10:30:00|16.05|14.25|15.83|14.04|16.1|14.3|15.83|14.04|0
1721298900000|2024-07-18 10:35:00|15.85|14.06|15.76|13.97|15.85|14.06|15.7|13.93|0
1721299200000|2024-07-18 10:40:00|15.78|13.99|15.63|13.86|15.78|13.99|15.63|13.86|0
1721299500000|2024-07-18 10:45:00|15.65|13.88|15.7|13.92|15.79|14|15.63|13.86|0
1721299800000|2024-07-18 10:50:00|15.69|13.91|15.57|13.81|15.81|14.02|15.57|13.81|0
1721300100000|2024-07-18 10:55:00|15.59|13.82|15.61|13.84|15.66|13.89|15.57|13.81|0
1721300400000|2024-07-18 11:00:00|15.62|13.85|15.59|13.82|15.77|13.98|15.59|13.82|0
1721300700000|2024-07-18 11:05:00|15.6|13.84|15.66|13.88|15.69|13.92|15.57|13.8|0
1721301000000|2024-07-18 11:10:00|15.64|13.87|15.64|13.87|15.78|14|15.64|13.87|0
1721301300000|2024-07-18 11:15:00|15.65|13.88|15.78|13.99|15.78|13.99|15.56|13.8|0
1721301600000|2024-07-18 11:20:00|15.75|13.97|15.65|13.88|15.76|13.98|15.61|13.85|0
1721301900000|2024-07-18 11:25:00|15.63|13.86|15.73|13.95|15.74|13.96|15.61|13.85|0
1721302200000|2024-07-18 11:30:00|15.74|13.96|15.67|13.89|15.76|13.97|15.67|13.89|0
1721302500000|2024-07-18 11:35:00|15.68|13.91|15.52|13.76|15.72|13.94|15.48|13.73|0
1721302800000|2024-07-18 11:40:00|15.53|13.77|15.48|13.73|15.56|13.79|15.43|13.68|0
1721303100000|2024-07-18 11:45:00|15.46|13.71|15.43|13.68|15.52|13.76|15.41|13.66|0
1721303400000|2024-07-18 11:50:00|15.41|13.66|15.35|13.61|15.73|13.95|15.35|13.61|0
1721303700000|2024-07-18 11:55:00|15.34|13.6|15.29|13.56|15.35|13.61|15.27|13.55|0
1721304000000|2024-07-18 12:00:00|15.31|13.58|15.42|13.67|15.43|13.69|15.31|13.58|0
1721304300000|2024-07-18 12:05:00|15.43|13.69|15.56|13.8|15.58|13.81|15.43|13.68|0
1721304600000|2024-07-18 12:10:00|15.57|13.81|15.37|13.63|15.58|13.81|15.37|13.63|0
1721304900000|2024-07-18 12:15:00|15.38|13.64|15.25|13.52|15.52|13.76|15.23|13.51|0
1721305200000|2024-07-18 12:20:00|15.27|13.54|15.12|13.41|15.28|13.55|15.11|13.4|0
1721305500000|2024-07-18 12:25:00|15.11|13.4|15.27|13.54|15.27|13.54|15.07|13.36|0
1721305800000|2024-07-18 12:30:00|15.14|13.43|14.94|13.25|15.3|13.57|14.87|13.19|0
1721306100000|2024-07-18 12:35:00|14.96|13.27|14.92|13.23|15.03|13.33|14.9|13.22|0
1721306400000|2024-07-18 12:40:00|14.94|13.25|14.82|13.14|14.96|13.26|14.81|13.13|0
1721306700000|2024-07-18 12:45:00|14.83|13.15|14.69|13.03|14.97|13.28|14.66|13|0
1721307000000|2024-07-18 12:50:00|14.73|13.06|14.78|13.11|14.9|13.21|14.73|13.06|0
1721307300000|2024-07-18 12:55:00|14.8|13.12|14.74|13.07|14.81|13.14|14.69|13.03|0
1721307600000|2024-07-18 13:00:00|14.72|13.06|14.64|12.98|14.76|13.09|14.6|12.95|0
1721307900000|2024-07-18 13:05:00|14.62|12.96|14.47|12.84|14.83|13.15|14.46|12.82|0
1721308200000|2024-07-18 13:10:00|14.49|12.85|14.59|12.94|14.63|12.97|14.44|12.81|0
1721308500000|2024-07-18 13:15:00|14.61|12.96|14.64|12.98|14.66|13|14.56|12.91|0
1721308800000|2024-07-18 13:20:00|14.66|13|14.9|13.21|14.92|13.23|14.64|12.98|0
1721309100000|2024-07-18 13:25:00|14.87|13.18|14.88|13.2|14.93|13.24|14.74|13.07|0
1721309400000|2024-07-18 13:30:00|14.79|13.12|15.07|13.37|15.18|13.46|14.78|13.1|0
1721309700000|2024-07-18 13:35:00|15.09|13.38|14.69|13.02|15.14|13.43|14.6|12.95|0
1721310000000|2024-07-18 13:40:00|14.65|12.99|15.19|13.47|15.23|13.5|14.65|12.99|0
1721310300000|2024-07-18 13:45:00|15.21|13.49|15.19|13.47|15.41|13.66|15.1|13.39|0
1721310600000|2024-07-18 13:50:00|15.17|13.46|15.37|13.63|15.37|13.63|15.07|13.36|0
1721310900000|2024-07-18 13:55:00|15.35|13.61|14.65|12.99|15.35|13.61|14.61|12.96|0
1721311200000|2024-07-18 14:00:00|14.63|12.97|14.5|12.86|14.9|13.22|14.44|12.8|0
1721311500000|2024-07-18 14:05:00|14.49|12.85|14.24|12.62|14.54|12.9|14.24|12.62|0
1721311800000|2024-07-18 14:10:00|14.23|12.71|14.4|12.77|14.49|12.85|14.23|12.64|0
1721312100000|2024-07-18 14:15:00|14.38|12.76|14.45|12.82|14.49|12.85|14.15|12.55|0
1721312400000|2024-07-18 14:20:00|14.43|12.8|14.3|12.68|14.69|13.03|14.28|12.66|0
1721312700000|2024-07-18 14:25:00|14.33|12.71|14.6|12.95|14.64|12.98|14.28|12.66|0
1721313000000|2024-07-18 14:30:00|14.64|12.98|15.78|14|15.78|14|14.64|12.98|0
1721313300000|2024-07-18 14:35:00|15.8|14.01|16.03|14.23|16.16|14.36|15.64|13.87|0
1721313600000|2024-07-18 14:40:00|16.1|14.3|16.83|15.03|16.83|15.03|15.98|14.18|0
1721313900000|2024-07-18 14:45:00|16.74|14.94|16.57|14.77|17.16|15.36|16.57|14.77|0
1721314200000|2024-07-18 14:50:00|16.64|14.84|16.17|14.37|16.83|15.03|15.61|13.85|0
1721314500000|2024-07-18 14:55:00|16.16|14.36|16.53|14.73|16.71|14.91|16|14.2|0
1721314800000|2024-07-18 15:00:00|16.55|14.75|16.63|14.83|16.78|14.98|16.38|14.58|0
1721315100000|2024-07-18 15:05:00|16.65|14.85|17.27|15.47|17.35|15.55|16.51|14.71|0
1721315400000|2024-07-18 15:10:00|17.29|15.49|18.07|16.27|18.07|16.27|16.68|14.88|0
1721315700000|2024-07-18 15:15:00|18.03|16.23|18.63|16.83|18.68|16.88|17.51|15.71|0
1721316000000|2024-07-18 15:20:00|18.65|16.85|18.91|17.11|18.97|17.17|18.52|16.72|0
1721316300000|2024-07-18 15:25:00|18.89|17.09|19.2|17.4|19.26|17.46|18.69|16.89|0
1721316600000|2024-07-18 15:30:00|19.24|17.44|19.62|17.82|19.7|17.9|18.78|16.98|0
1721316900000|2024-07-18 15:35:00|19.68|17.88|19.12|17.32|19.68|17.88|18.86|17.06|0
1721317200000|2024-07-18 15:40:00|19.13|17.33|19.05|17.25|19.3|17.5|18.77|16.97|0
1721317500000|2024-07-18 15:45:00|19.01|17.21|20.42|18.62|20.42|18.62|18.84|17.04|0
1721317800000|2024-07-18 15:50:00|20.58|18.78|20.15|18.35|20.58|18.78|19.93|18.13|0
1721318100000|2024-07-18 15:55:00|20.09|18.29|20.21|18.41|20.26|18.46|19.98|18.18|0
1721318400000|2024-07-18 16:00:00|20.23|18.43|20.51|18.71|20.51|18.71|20.11|18.31|0
1721318700000|2024-07-18 16:05:00|20.47|18.67|19.7|17.9|20.51|18.71|19.68|17.88|0
1721319000000|2024-07-18 16:10:00|19.78|17.98|20.16|18.36|20.36|18.56|19.78|17.98|0
1721319300000|2024-07-18 16:15:00|20.21|18.41|20.46|18.66|20.64|18.84|20.18|18.38|0
1721319600000|2024-07-18 16:20:00|20.44|18.64|20.55|18.75|20.66|18.86|20.14|18.34|0
1721319900000|2024-07-18 16:25:00|20.53|18.73|20.24|18.44|20.59|18.79|20.09|18.29|0
1721320200000|2024-07-18 16:30:00|20.26|18.46|19.52|17.72|20.41|18.61|19.5|17.7|0
1721320500000|2024-07-18 16:35:00|19.55|17.75|19.34|17.54|19.79|17.99|19.34|17.54|0
1721320800000|2024-07-18 16:40:00|19.38|17.58|19.33|17.53|19.69|17.89|19.27|17.47|0
1721321100000|2024-07-18 16:45:00|19.36|17.56|19.13|17.33|19.44|17.64|18.74|16.94|0
1721321400000|2024-07-18 16:50:00|19.15|17.35|19.24|17.44|19.26|17.46|18.88|17.08|0
1721321700000|2024-07-18 16:55:00|19.28|17.48|18.73|16.93|19.28|17.48|18.7|16.9|0
1721322000000|2024-07-18 17:00:00|18.71|16.91|18.83|17.03|18.87|17.07|18.57|16.77|0
1721322300000|2024-07-18 17:05:00|18.86|17.06|19.3|17.5|19.4|17.6|18.85|17.05|0
1721322600000|2024-07-18 17:10:00|19.28|17.48|18.63|16.83|19.28|17.48|18.55|16.75|0
1721322900000|2024-07-18 17:15:00|18.61|16.81|18.49|16.69|18.78|16.98|18.43|16.63|0
1721323200000|2024-07-18 17:20:00|18.51|16.71|18.38|16.58|18.54|16.74|18.21|16.41|0
1721323500000|2024-07-18 17:25:00|18.44|16.64|18.68|16.88|18.8|17|18.4|16.6|0
1721323800000|2024-07-18 17:30:00|18.64|16.84|18.62|16.82|18.7|16.9|18.3|16.5|0
1721324100000|2024-07-18 17:35:00|18.64|16.84|18.64|16.84|18.8|17|18.36|16.56|0
1721324400000|2024-07-18 17:40:00|18.66|16.86|18.77|16.97|19.37|17.57|18.54|16.74|0
1721324700000|2024-07-18 17:45:00|18.76|16.96|18.53|16.73|18.76|16.96|18.43|16.63|0
1721325000000|2024-07-18 17:50:00|18.51|16.71|19.03|17.23|19.18|17.38|18.51|16.71|0
1721325300000|2024-07-18 17:55:00|19.08|17.28|19.34|17.54|19.46|17.66|19.03|17.23|0
1721325600000|2024-07-18 18:00:00|19.36|17.56|19.69|17.89|19.86|18.06|19.34|17.54|0
1721325900000|2024-07-18 18:05:00|19.7|17.9|19.26|17.46|19.73|17.93|19.07|17.27|0
1721326200000|2024-07-18 18:10:00|19.32|17.52|19.72|17.92|19.84|18.04|19.26|17.46|0
1721326500000|2024-07-18 18:15:00|19.74|17.94|19.82|18.02|19.86|18.06|19.48|17.68|0
1721326800000|2024-07-18 18:20:00|19.81|18.01|19.38|17.58|19.84|18.04|19.32|17.52|0
1721327100000|2024-07-18 18:25:00|19.4|17.6|20.01|18.21|20.03|18.23|19.4|17.6|0
1721327400000|2024-07-18 18:30:00|20.05|18.25|20|18.2|20.33|18.53|19.79|17.99|0
1721327700000|2024-07-18 18:35:00|19.96|18.16|20.61|18.81|20.61|18.81|19.86|18.06|0
1721328000000|2024-07-18 18:40:00|20.5|18.7|20.43|18.63|20.56|18.76|20.24|18.44|0
1721328300000|2024-07-18 18:45:00|20.47|18.67|20.46|18.66|20.65|18.85|19.88|18.08|0
1721328600000|2024-07-18 18:50:00|20.44|18.64|20.09|18.29|20.81|19.01|19.98|18.18|0
1721328900000|2024-07-18 18:55:00|20.05|18.25|19.96|18.16|20.15|18.35|19.87|18.07|0
1721329200000|2024-07-18 19:00:00|20.02|18.22|20.24|18.44|20.3|18.5|19.62|17.82|0
1721329500000|2024-07-18 19:05:00|20.22|18.42|20.37|18.57|20.48|18.68|20.06|18.26|0
1721329800000|2024-07-18 19:10:00|20.39|18.59|21.44|19.64|21.68|19.88|20.32|18.52|0
1721330100000|2024-07-18 19:15:00|21.36|19.56|21.31|19.51|21.4|19.6|21.02|19.22|0
1721330400000|2024-07-18 19:20:00|21.43|19.63|21.58|19.78|21.7|19.9|21.24|19.44|0
1721330700000|2024-07-18 19:25:00|21.45|19.65|20.9|19.1|21.49|19.69|20.88|19.08|0
1721331000000|2024-07-18 19:30:00|21|19.2|20.9|19.1|21.14|19.34|20.64|18.84|0
1721331300000|2024-07-18 19:35:00|20.84|19.04|20.7|18.9|21.07|19.27|20.2|18.4|0
1721331600000|2024-07-18 19:40:00|20.61|18.81|20.21|18.41|20.61|18.81|19.9|18.1|0
1721331900000|2024-07-18 19:45:00|20.13|18.33|18.68|16.88|20.21|18.41|18.68|16.88|0
1721332200000|2024-07-18 19:50:00|18.78|16.98|20.14|18.34|20.18|18.38|18.68|16.88|0
1721332500000|2024-07-18 19:55:00|19.99|18.19|19.64|17.84|20.01|18.21|19.15|17.35|0
1721332800000|2024-07-18 20:00:00|19.54|17.74|19.45|17.65|19.75|17.95|19.27|17.47|0
1721333100000|2024-07-18 20:05:00|19.48|17.68|19.22|17.42|19.58|17.78|19.2|17.4|0
1721333400000|2024-07-18 20:10:00|19.21|17.41|19.45|17.65|19.49|17.69|19.18|17.38|0
1721333700000|2024-07-18 20:15:00|19.63|17.43|19.5|17.3|19.63|17.43|19.35|17.16|0
1721334000000|2024-07-18 20:20:00|19.48|17.28|19.86|17.66|19.88|17.68|19.39|17.2|0
1721334300000|2024-07-18 20:25:00|19.85|17.65|19.77|17.57|19.86|17.66|19.71|17.51|0
1721334600000|2024-07-18 20:30:00|19.75|17.55|19.69|17.49|19.77|17.57|19.69|17.49|0
1721334900000|2024-07-18 20:35:00|19.71|17.51|19.68|17.48|19.71|17.51|19.68|17.48|0
1721335200000|2024-07-18 20:40:00|19.71|17.51|19.58|17.38|19.71|17.51|19.52|17.32|0
1721335500000|2024-07-18 20:45:00|19.56|17.36|19.54|17.34|19.58|17.38|19.52|17.32|0
1721335800000|2024-07-18 20:50:00|19.51|17.31|19.41|17.21|19.56|17.36|19.41|17.21|0
1721336100000|2024-07-18 20:55:00|19.43|17.23|19.52|17.32|19.52|17.32|19.4|17.2|0
1721336400000|2024-07-18 21:00:00|19.57|17.37|19.53|17.33|19.57|17.37|19.5|17.3|0
1721336700000|2024-07-18 21:05:00|19.52|17.32|19.52|17.32|19.53|17.33|19.52|17.32|0
1721337000000|2024-07-18 21:10:00|19.51|17.31|19.45|17.25|19.51|17.31|19.38|17.19|0
1721337300000|2024-07-18 21:15:00|19.44|17.24|19.41|17.21|19.45|17.25|19.41|17.21|0
1721337600000|2024-07-18 21:20:00|19.42|17.22|19.39|17.19|19.42|17.22|19.34|17.15|0
1721337900000|2024-07-18 21:25:00|19.33|17.14|19.33|17.14|19.37|17.18|19.32|17.14|0
1721338200000|2024-07-18 21:30:00|19.35|17.16|19.34|17.15|19.35|17.16|19.32|17.14|0
1721338500000|2024-07-18 21:35:00|19.32|17.13|19.35|17.16|19.35|17.16|19.32|17.13|0
1721338800000|2024-07-18 21:40:00|19.34|17.15|19.33|17.14|19.35|17.16|19.33|17.14|0
1721339100000|2024-07-18 21:45:00|19.35|17.16|19.36|17.17|19.37|17.17|19.35|17.16|0
1721339400000|2024-07-18 21:50:00|19.35|17.16|19.34|17.15|19.36|17.16|19.32|17.14|0
1721339700000|2024-07-18 21:55:00|19.33|17.14|19.34|17.15|19.34|17.15|19.31|17.12|0
1721340000000|2024-07-18 22:00:00|19.31|17.12|19.31|17.13|19.51|17.31|19.16|16.99|0
1721340300000|2024-07-18 22:05:00|19.34|17.15|19.14|16.97|19.34|17.15|19.14|16.97|0
1721340600000|2024-07-18 22:10:00|19.12|16.95|19.07|16.91|19.18|17.01|19.05|16.89|0
1721340900000|2024-07-18 22:15:00|19.09|16.93|19.23|17.06|19.27|17.08|19.05|16.89|0
1721341200000|2024-07-18 22:20:00|19.22|17.05|19.31|17.12|19.44|17.24|19.22|17.05|0
1721341500000|2024-07-18 22:25:00|19.33|17.14|19.46|17.26|19.46|17.26|19.26|17.08|0
1721341800000|2024-07-18 22:30:00|19.43|17.23|19.41|17.21|19.43|17.23|19.24|17.06|0
1721342100000|2024-07-18 22:35:00|19.43|17.23|19.45|17.25|19.54|17.34|19.39|17.19|0
1721342400000|2024-07-18 22:40:00|19.44|17.24|19.34|17.15|19.45|17.25|19.33|17.14|0
1721342700000|2024-07-18 22:45:00|19.36|17.17|19.12|16.96|19.36|17.17|19.1|16.94|0
1721343000000|2024-07-18 22:50:00|19.14|16.98|19.14|16.98|19.16|17|19.1|16.94|0
1721343300000|2024-07-18 22:55:00|19.13|16.97|19.23|17.05|19.25|17.07|19.12|16.96|0
1721343600000|2024-07-18 23:00:00|19.21|17.03|19.2|17.03|19.29|17.11|19.18|17.01|0
1721343900000|2024-07-18 23:05:00|19.22|17.05|19.24|17.07|19.27|17.09|19.22|17.05|0
1721344200000|2024-07-18 23:10:00|19.26|17.08|19.18|17.01|19.29|17.1|19.18|17.01|0
1721344500000|2024-07-18 23:15:00|19.16|16.99|19.13|16.97|19.21|17.04|19.13|16.97|0
1721344800000|2024-07-18 23:20:00|19.14|16.98|19.17|17|19.2|17.02|19.14|16.98|0
1721345100000|2024-07-18 23:25:00|19.15|16.98|19.11|16.94|19.15|16.98|19.06|16.91|0
1721345400000|2024-07-18 23:30:00|19.09|16.92|19.13|16.96|19.19|17.02|19.09|16.92|0
1721345700000|2024-07-18 23:35:00|19.1|16.94|19.17|17|19.21|17.04|19.1|16.94|0
1721346000000|2024-07-18 23:40:00|19.15|16.98|19.27|17.09|19.3|17.11|19.15|16.98|0
1721346300000|2024-07-18 23:45:00|19.29|17.11|19.38|17.19|19.45|17.25|19.29|17.11|0
1721346600000|2024-07-18 23:50:00|19.36|17.17|19.38|17.18|19.4|17.2|19.31|17.13|0
1721346900000|2024-07-18 23:55:00|19.36|17.16|19.35|17.16|19.38|17.18|19.33|17.14|0
1721347200000|2024-07-19 00:00:00|19.4|17.2|19.54|17.34|19.56|17.36|19.4|17.2|0
1721347500000|2024-07-19 00:05:00|19.52|17.32|19.44|17.24|19.56|17.36|19.39|17.2|0
1721347800000|2024-07-19 00:10:00|19.42|17.22|19.24|17.06|19.42|17.22|19.24|17.06|0
1721348100000|2024-07-19 00:15:00|19.07|17.27|19.17|17.37|19.21|17.41|19.05|17.25|0
1721348400000|2024-07-19 00:20:00|19.15|17.35|19.07|17.27|19.15|17.35|19.03|17.23|0
1721348700000|2024-07-19 00:25:00|19.05|17.25|18.92|17.12|19.05|17.25|18.86|17.06|0
1721349000000|2024-07-19 00:30:00|18.94|17.14|19|17.2|19.02|17.22|18.88|17.08|0
1721349300000|2024-07-19 00:35:00|19.02|17.22|19.1|17.3|19.1|17.3|19|17.2|0
1721349600000|2024-07-19 00:40:00|19.08|17.28|19.14|17.34|19.2|17.4|19.08|17.28|0
1721349900000|2024-07-19 00:45:00|19.12|17.32|19.16|17.36|19.16|17.36|19.04|17.24|0
1721350200000|2024-07-19 00:50:00|19.18|17.38|19.1|17.3|19.22|17.42|19.1|17.3|0
1721350500000|2024-07-19 00:55:00|19.12|17.32|19.13|17.33|19.16|17.36|19.11|17.31|0
1721350800000|2024-07-19 01:00:00|19.11|17.31|19.05|17.25|19.13|17.33|18.99|17.19|0
1721351100000|2024-07-19 01:05:00|19.04|17.24|19.07|17.27|19.09|17.29|19.01|17.21|0
1721351400000|2024-07-19 01:10:00|19.05|17.25|19.07|17.27|19.09|17.29|19.01|17.21|0
1721351700000|2024-07-19 01:15:00|19.09|17.29|19.15|17.35|19.21|17.41|19.09|17.29|0
1721352000000|2024-07-19 01:20:00|19.14|17.34|19|17.2|19.15|17.35|18.92|17.12|0
1721352300000|2024-07-19 01:25:00|18.98|17.18|18.98|17.18|19.02|17.22|18.92|17.12|0
1721352600000|2024-07-19 01:30:00|18.97|17.17|19.02|17.22|19.02|17.22|18.9|17.1|0
1721352900000|2024-07-19 01:35:00|19|17.2|18.87|17.07|19.04|17.24|18.85|17.05|0
1721353200000|2024-07-19 01:40:00|18.9|17.1|18.93|17.13|18.96|17.16|18.85|17.05|0
1721353500000|2024-07-19 01:45:00|18.95|17.15|19.09|17.29|19.1|17.3|18.91|17.11|0
1721353800000|2024-07-19 01:50:00|19.11|17.31|19.02|17.22|19.11|17.31|18.99|17.19|0
1721354100000|2024-07-19 01:55:00|19.01|17.21|19.01|17.21|19.05|17.25|18.97|17.17|0
1721354400000|2024-07-19 02:00:00|19.03|17.23|19.07|17.27|19.21|17.41|19.03|17.23|0
1721354700000|2024-07-19 02:05:00|19.05|17.25|19.07|17.27|19.07|17.27|18.99|17.19|0
1721355000000|2024-07-19 02:10:00|19.06|17.26|19.11|17.31|19.13|17.33|19.02|17.22|0
1721355300000|2024-07-19 02:15:00|19.13|17.33|19.1|17.3|19.13|17.33|19.1|17.3|0
1721355600000|2024-07-19 02:20:00|19.06|17.26|19.18|17.38|19.2|17.4|19.06|17.26|0
1721355900000|2024-07-19 02:25:00|19.16|17.36|19.08|17.28|19.22|17.42|19.08|17.28|0
1721356200000|2024-07-19 02:30:00|19.1|17.3|19.08|17.28|19.14|17.34|19.06|17.26|0
1721356500000|2024-07-19 02:35:00|19.06|17.26|19.05|17.25|19.06|17.26|18.97|17.17|0
1721356800000|2024-07-19 02:40:00|19.03|17.23|18.97|17.17|19.03|17.23|18.97|17.17|0
1721357100000|2024-07-19 02:45:00|18.95|17.15|18.97|17.17|18.97|17.17|18.93|17.13|0
1721357400000|2024-07-19 02:50:00|18.96|17.16|18.97|17.17|19.01|17.21|18.95|17.15|0
1721357700000|2024-07-19 02:55:00|18.95|17.15|18.99|17.19|19.01|17.21|18.95|17.15|0
1721358000000|2024-07-19 03:00:00|18.97|17.17|18.9|17.1|18.97|17.17|18.9|17.1|0
1721358300000|2024-07-19 03:05:00|18.92|17.12|19|17.2|19.02|17.22|18.9|17.1|0
1721358600000|2024-07-19 03:10:00|18.98|17.18|18.94|17.14|18.98|17.18|18.91|17.11|0
1721358900000|2024-07-19 03:15:00|18.96|17.16|18.93|17.13|19.02|17.22|18.93|17.13|0
1721359200000|2024-07-19 03:20:00|18.94|17.14|18.98|17.18|18.98|17.18|18.92|17.12|0
1721359500000|2024-07-19 03:25:00|18.96|17.16|18.91|17.11|19|17.2|18.91|17.11|0
1721359800000|2024-07-19 03:30:00|18.94|17.14|18.95|17.15|19.01|17.21|18.94|17.14|0
1721360100000|2024-07-19 03:35:00|18.93|17.13|18.95|17.15|18.96|17.16|18.91|17.11|0
1721360400000|2024-07-19 03:40:00|18.97|17.17|18.97|17.17|19.01|17.21|18.95|17.15|0
1721360700000|2024-07-19 03:45:00|18.99|17.19|19.03|17.23|19.05|17.25|18.97|17.17|0
1721361000000|2024-07-19 03:50:00|19.01|17.21|18.96|17.16|19.07|17.27|18.96|17.16|0
1721361300000|2024-07-19 03:55:00|18.94|17.14|18.94|17.14|18.94|17.14|18.92|17.12|0
1721361600000|2024-07-19 04:00:00|18.98|17.18|19.06|17.26|19.08|17.28|18.94|17.14|0
1721361900000|2024-07-19 04:05:00|19.04|17.24|19|17.2|19.06|17.26|18.98|17.18|0
1721362200000|2024-07-19 04:10:00|19.01|17.21|18.98|17.18|19.02|17.22|18.97|17.17|0
1721362500000|2024-07-19 04:15:00|18.97|17.17|19.04|17.24|19.04|17.24|18.97|17.17|0
1721362800000|2024-07-19 04:20:00|19.06|17.26|19.01|17.21|19.06|17.26|19.01|17.21|0
1721363100000|2024-07-19 04:25:00|19|17.2|19.01|17.21|19.01|17.21|18.98|17.18|0
1721363400000|2024-07-19 04:30:00|18.99|17.19|18.91|17.11|19.01|17.21|18.91|17.11|0
1721363700000|2024-07-19 04:35:00|18.9|17.1|18.95|17.15|18.98|17.18|18.89|17.09|0
1721364000000|2024-07-19 04:40:00|18.93|17.13|18.89|17.09|18.93|17.13|18.88|17.08|0
1721364300000|2024-07-19 04:45:00|18.88|17.08|18.94|17.14|18.94|17.14|18.88|17.08|0
1721364600000|2024-07-19 04:50:00|18.92|17.12|18.9|17.1|18.92|17.12|18.9|17.1|0
1721364900000|2024-07-19 04:55:00|18.92|17.12|18.9|17.1|18.94|17.14|18.9|17.1|0
1721365200000|2024-07-19 05:00:00|18.88|17.08|18.88|17.08|18.92|17.12|18.86|17.06|0
1721365500000|2024-07-19 05:05:00|18.86|17.06|18.87|17.07|18.9|17.1|18.86|17.06|0
1721365800000|2024-07-19 05:10:00|18.89|17.09|18.89|17.09|18.89|17.09|18.87|17.07|0
1721366100000|2024-07-19 05:15:00|18.91|17.11|18.91|17.11|18.91|17.11|18.87|17.07|0
1721366400000|2024-07-19 05:20:00|18.89|17.09|18.89|17.09|18.91|17.11|18.77|16.97|0
1721366700000|2024-07-19 05:25:00|19.39|17.59|19.4|17.6|19.51|17.71|19.38|17.58|0
1721367000000|2024-07-19 05:30:00|19.39|17.59|19.34|17.54|19.41|17.61|19.32|17.52|0
1721367300000|2024-07-19 05:35:00|19.32|17.52|19.3|17.5|19.37|17.57|19.29|17.49|0
1721367600000|2024-07-19 05:40:00|19.32|17.52|19.32|17.52|19.34|17.54|19.31|17.51|0
1721367900000|2024-07-19 05:45:00|19.34|17.54|19.32|17.52|19.36|17.56|19.32|17.52|0
1721368200000|2024-07-19 05:50:00|19.31|17.51|19.28|17.48|19.32|17.52|19.26|17.46|0
1721368500000|2024-07-19 05:55:00|19.27|17.47|19.21|17.41|19.27|17.47|19.21|17.41|0
1721368800000|2024-07-19 06:00:00|19.23|17.43|19.25|17.45|19.25|17.45|19.19|17.39|0
1721369100000|2024-07-19 06:05:00|19.23|17.43|19.07|17.27|19.25|17.45|19.07|17.27|0
1721369400000|2024-07-19 06:10:00|19.09|17.29|19.12|17.32|19.15|17.35|19.06|17.26|0
1721369700000|2024-07-19 06:15:00|19.11|17.31|19.14|17.34|19.2|17.4|19.1|17.3|0
1721370000000|2024-07-19 06:20:00|19.16|17.36|19.14|17.34|19.18|17.38|19.1|17.3|0
1721370300000|2024-07-19 06:25:00|19.15|17.35|19.12|17.32|19.2|17.4|19.12|17.32|0
1721370600000|2024-07-19 06:30:00|19.11|17.31|19.32|17.52|19.32|17.52|19.11|17.31|0
1721370900000|2024-07-19 06:35:00|19.34|17.54|19.42|17.62|19.42|17.62|19.26|17.46|0
1721371200000|2024-07-19 06:40:00|19.43|17.63|19.43|17.63|19.48|17.68|19.42|17.62|0
1721371500000|2024-07-19 06:45:00|19.42|17.62|19.78|17.98|19.82|18.02|19.34|17.54|0
1721371800000|2024-07-19 06:50:00|19.79|17.99|20|18.2|20.33|18.53|19.79|17.99|0
1721372100000|2024-07-19 06:55:00|20.05|18.25|20.21|18.41|20.34|18.54|19.97|18.17|0
1721372400000|2024-07-19 07:00:00|20.24|18.44|20.82|19.02|20.93|19.13|20.06|18.26|0
1721372700000|2024-07-19 07:05:00|20.79|18.99|19.87|18.07|21.13|19.33|19.87|18.07|0
1721373000000|2024-07-19 07:10:00|19.85|18.05|21.46|19.66|22.24|20.44|19.85|18.05|0
1721373300000|2024-07-19 07:15:00|21.48|19.68|21.41|19.61|21.55|19.75|21.19|19.39|0
1721373600000|2024-07-19 07:20:00|21.39|19.59|21.44|19.28|21.57|19.77|21.28|19.25|0
1721373900000|2024-07-19 07:25:00|21.55|19.39|22.36|20.2|22.75|20.95|21.48|19.39|0
1721374200000|2024-07-19 07:30:00|22.39|20.23|22.34|20.18|22.64|20.48|22.04|19.88|0
1721374500000|2024-07-19 07:35:00|22.38|20.22|22.59|20.43|23.11|20.95|22.18|20.02|0
1721374800000|2024-07-19 07:40:00|22.57|20.41|22.99|20.65|23.25|20.91|22.32|20.16|0
1721375100000|2024-07-19 07:45:00|22.92|20.58|22.59|20.25|22.97|20.63|22.58|20.24|0
1721375400000|2024-07-19 07:50:00|22.5|20.16|22.27|19.93|22.61|20.27|22.18|19.84|0
1721375700000|2024-07-19 07:55:00|22.24|19.9|22.45|20.11|22.54|20.2|22.02|19.68|0
1721376000000|2024-07-19 08:00:00|22.43|20.09|22.03|19.69|22.68|20.34|22.03|19.69|0
1721376300000|2024-07-19 08:05:00|22.01|19.67|22.1|19.76|22.28|19.94|21.81|19.47|0
1721376600000|2024-07-19 08:10:00|22.16|19.82|22.35|20.01|22.51|20.17|22.1|19.76|0
1721376900000|2024-07-19 08:15:00|22.37|20.03|22.38|20.04|22.39|20.05|22.03|19.69|0
1721377200000|2024-07-19 08:20:00|22.37|20.03|22.09|19.75|22.86|20.52|22.05|19.71|0
1721377500000|2024-07-19 08:25:00|22.23|19.89|21.91|19.57|22.41|20.07|21.84|19.5|0
1721377800000|2024-07-19 08:30:00|21.93|19.59|22.1|19.76|22.22|19.88|21.8|19.46|0
1721378100000|2024-07-19 08:35:00|22.11|19.77|21.78|19.44|22.12|19.78|21.7|19.36|0
1721378400000|2024-07-19 08:40:00|21.79|19.45|21.79|19.45|21.97|19.63|21.7|19.36|0
1721378700000|2024-07-19 08:45:00|21.77|19.43|21.9|19.56|21.99|19.65|21.7|19.36|0
1721379000000|2024-07-19 08:50:00|21.89|19.55|21.94|19.6|21.99|19.65|21.54|19.2|0
1721379300000|2024-07-19 08:55:00|21.92|19.58|21.87|19.53|22.13|19.79|21.76|19.42|0
1721379600000|2024-07-19 09:00:00|21.9|19.56|21.45|19.11|22.1|19.76|21.22|18.88|0
1721379900000|2024-07-19 09:05:00|21.47|19.13|21.18|18.84|21.47|19.13|21.18|18.84|0
1721380200000|2024-07-19 09:10:00|21.23|18.89|21.19|19.03|21.45|19.11|21.18|18.89|0
1721380500000|2024-07-19 09:15:00|21.2|19.04|21.27|19.11|21.29|19.13|21.07|18.91|0
1721380800000|2024-07-19 09:20:00|21.24|19.08|21.89|19.73|21.91|19.75|21.24|19.08|0
1721381100000|2024-07-19 09:25:00|21.92|19.76|22.04|19.88|22.04|19.88|21.67|19.51|0
1721381400000|2024-07-19 09:30:00|22.05|19.89|21.74|19.58|22.05|19.89|21.26|19.1|0
1721381700000|2024-07-19 09:35:00|21.72|19.56|22.24|20.08|22.28|20.12|21.67|19.51|0
1721382000000|2024-07-19 09:40:00|22.22|20.06|22.24|20.08|22.46|20.3|22.15|19.99|0
1721382300000|2024-07-19 09:45:00|22.19|20.03|21.6|19.44|22.19|20.03|21.6|19.44|0
1721382600000|2024-07-19 09:50:00|21.67|19.51|21.78|19.62|21.89|19.73|21.55|19.39|0
1721382900000|2024-07-19 09:55:00|21.8|19.64|21.73|19.57|21.89|19.73|21.66|19.5|0
1721383200000|2024-07-19 10:00:00|21.77|19.61|21.34|19.18|21.77|19.61|21.34|19.18|0
1721383500000|2024-07-19 10:05:00|21.41|19.25|21.23|19.07|21.45|19.29|21.14|18.98|0
1721383800000|2024-07-19 10:10:00|21.27|19.11|21.18|19.02|21.3|19.14|21.07|18.91|0
1721384100000|2024-07-19 10:15:00|21.2|19.04|21.09|18.93|21.2|19.04|21.03|18.87|0
1721384400000|2024-07-19 10:20:00|21.08|18.92|21.18|19.02|21.27|19.11|21.07|18.91|0
1721384700000|2024-07-19 10:25:00|21.15|18.99|21.02|18.86|21.2|19.04|20.94|18.78|0
1721385000000|2024-07-19 10:30:00|21|18.84|21.15|18.99|21.19|19.03|21|18.84|0
1721385300000|2024-07-19 10:35:00|21.17|19.01|21.39|19.23|21.41|19.25|21.08|18.92|0
1721385600000|2024-07-19 10:40:00|21.38|19.22|21.41|19.25|21.43|19.27|21.28|19.12|0
1721385900000|2024-07-19 10:45:00|21.39|19.23|21.52|19.36|21.61|19.45|21.21|19.05|0
1721386200000|2024-07-19 10:50:00|21.54|19.38|21.58|19.42|21.69|19.53|21.32|19.16|0
1721386500000|2024-07-19 10:55:00|21.61|19.45|21.6|19.44|21.63|19.47|21.47|19.31|0
1721386800000|2024-07-19 11:00:00|21.56|19.4|21.36|19.2|21.69|19.53|21.3|19.14|0
1721387100000|2024-07-19 11:05:00|21.38|19.22|21.33|19.17|21.38|19.22|21.2|19.04|0
1721387400000|2024-07-19 11:10:00|21.36|19.2|20.95|19.15|21.37|19.31|20.8|19|0
1721387700000|2024-07-19 11:15:00|20.98|19.18|8.39|6.99|21.24|19.44|8.39|6.99|0
1721388000000|2024-07-19 11:20:00|8.4|7|19.37|17.57|19.68|17.88|8.4|7|0
1721388300000|2024-07-19 11:25:00|19.39|17.59|19.49|17.69|19.6|17.8|19.39|17.59|0
1721388600000|2024-07-19 11:30:00|19.5|17.7|19.57|17.77|19.6|17.8|19.41|17.61|0
1721388900000|2024-07-19 11:35:00|19.59|17.79|19.47|17.67|19.62|17.82|19.41|17.61|0
1721389200000|2024-07-19 11:40:00|19.48|17.68|19.42|17.62|19.57|17.77|19.41|17.61|0
1721389500000|2024-07-19 11:45:00|19.47|17.67|19.53|17.73|19.59|17.79|19.45|17.65|0
1721389800000|2024-07-19 11:50:00|19.55|17.75|19.52|17.72|19.69|17.89|19.48|17.68|0
1721390100000|2024-07-19 11:55:00|19.55|17.75|19.5|17.7|19.67|17.87|19.5|17.7|0
1721390400000|2024-07-19 12:00:00|19.48|17.68|19.31|17.51|19.52|17.72|19.25|17.45|0
1721390700000|2024-07-19 12:05:00|19.29|17.49|19.66|17.86|19.69|17.89|19.29|17.49|0
1721391000000|2024-07-19 12:10:00|19.69|17.89|19.65|17.85|19.83|18.03|19.56|17.76|0
1721391300000|2024-07-19 12:15:00|19.64|17.84|19.66|17.86|19.83|18.03|19.54|17.74|0
1721391600000|2024-07-19 12:20:00|19.67|17.87|19.81|18.01|19.95|18.15|19.64|17.84|0
1721391900000|2024-07-19 12:25:00|19.83|18.03|19.95|18.15|20.02|18.22|19.78|17.98|0
1721392200000|2024-07-19 12:30:00|20.02|18.22|19.61|17.81|20.04|18.24|19.53|17.73|0
1721392500000|2024-07-19 12:35:00|19.59|17.79|20.04|18.24|20.12|18.32|19.34|17.54|0
1721392800000|2024-07-19 12:40:00|20.01|18.21|20.12|18.32|20.14|18.34|19.97|18.17|0
1721393100000|2024-07-19 12:45:00|20.14|18.34|19.97|18.17|20.23|18.43|19.97|18.17|0
1721393400000|2024-07-19 12:50:00|19.95|18.15|20.03|18.23|20.09|18.29|19.88|18.08|0
1721393700000|2024-07-19 12:55:00|20.01|18.21|19.84|18.04|20.05|18.25|19.8|18|0
1721394000000|2024-07-19 13:00:00|19.82|18.02|19.98|18.18|19.98|18.18|19.6|17.8|0
1721394300000|2024-07-19 13:05:00|19.96|18.16|19.77|17.97|20.02|18.22|19.73|17.93|0
1721394600000|2024-07-19 13:10:00|19.75|17.95|19.83|18.03|19.87|18.07|19.72|17.92|0
1721394900000|2024-07-19 13:15:00|19.81|18.01|20.06|18.26|20.08|18.28|19.77|17.97|0
1721395200000|2024-07-19 13:20:00|20.04|18.24|20.33|18.53|20.33|18.53|19.93|18.13|0
1721395500000|2024-07-19 13:25:00|20.38|18.58|20.9|19.1|21.24|19.44|20.34|18.54|0
1721395800000|2024-07-19 13:30:00|20.81|19.01|20.72|18.92|21.51|19.71|20.24|18.44|0
1721396100000|2024-07-19 13:35:00|20.74|18.94|19.76|17.96|20.87|19.07|19.7|17.9|0
1721396400000|2024-07-19 13:40:00|19.72|17.92|19.97|18.17|20.04|18.24|19.06|17.26|0
1721396700000|2024-07-19 13:45:00|20.02|18.22|20.1|18.3|20.49|18.69|20.02|18.22|0
1721397000000|2024-07-19 13:50:00|20.12|18.32|19.95|18.15|20.16|18.36|19.7|17.9|0
1721397300000|2024-07-19 13:55:00|19.93|18.13|20.25|18.45|20.31|18.51|19.74|17.94|0
1721397600000|2024-07-19 14:00:00|20.21|18.41|20.59|18.79|20.66|18.86|20.21|18.41|0
1721397900000|2024-07-19 14:05:00|20.61|18.81|20.03|18.23|20.63|18.83|19.94|18.14|0
1721398200000|2024-07-19 14:10:00|20.07|18.27|20.65|18.85|20.78|18.98|19.9|18.1|0
1721398500000|2024-07-19 14:15:00|20.67|18.87|20.37|18.57|20.67|18.87|20.09|18.29|0
1721398800000|2024-07-19 14:20:00|20.36|18.56|20.87|19.07|20.98|19.18|20.36|18.56|0
1721399100000|2024-07-19 14:25:00|20.76|18.96|21.84|20.04|21.95|20.15|20.67|18.87|0
1721399400000|2024-07-19 14:30:00|21.86|20.06|23|21.2|23.19|21.39|20.5|18.7|0
1721399700000|2024-07-19 14:35:00|23.07|21.27|22.44|20.64|23.1|21.3|22.39|20.59|0
1721400000000|2024-07-19 14:40:00|22.41|20.61|23.19|21.39|23.24|21.44|22.41|20.61|0
1721400300000|2024-07-19 14:45:00|23.21|21.41|22.8|21|23.21|21.41|22.45|20.65|0
1721400600000|2024-07-19 14:50:00|22.78|20.98|22.66|20.86|23.02|21.22|22.45|20.65|0
1721400900000|2024-07-19 14:55:00|22.61|20.81|22.75|20.95|22.9|21.1|22.47|20.67|0
1721401200000|2024-07-19 15:00:00|22.71|20.91|22.19|20.39|22.71|20.91|21.96|20.16|0
1721401500000|2024-07-19 15:05:00|22.21|20.41|22.84|21.04|22.84|21.04|22.12|20.32|0
1721401800000|2024-07-19 15:10:00|22.82|21.02|23.49|21.69|23.54|21.74|22.8|21|0
1721402100000|2024-07-19 15:15:00|23.46|21.66|23.38|21.58|23.72|21.92|23.03|21.23|0
1721402400000|2024-07-19 15:20:00|23.4|21.6|23.42|21.62|23.47|21.67|22.85|21.05|0
1721402700000|2024-07-19 15:25:00|23.37|21.57|24.5|22.7|24.5|22.7|23.37|21.57|0
1721403000000|2024-07-19 15:30:00|24.48|22.68|24.24|22.44|24.71|22.91|23.7|21.9|0
1721403300000|2024-07-19 15:35:00|24.23|22.43|24.45|22.65|24.53|22.73|24.08|22.28|0
1721403600000|2024-07-19 15:40:00|24.43|22.63|24.88|23.08|25.03|23.23|24.13|22.33|0
1721403900000|2024-07-19 15:45:00|24.9|23.1|24.3|22.5|24.98|23.18|24.2|22.4|0
1721404200000|2024-07-19 15:50:00|24.27|22.47|23.72|21.92|24.42|22.62|23.72|21.92|0
1721404500000|2024-07-19 15:55:00|23.75|21.95|23.04|21.24|24.36|22.56|23.04|21.24|0
1721404800000|2024-07-19 16:00:00|23.11|21.31|23.51|21.71|23.51|21.71|22.51|20.71|0
1721405100000|2024-07-19 16:05:00|23.56|21.76|22|20.2|23.56|21.76|21.82|20.02|0
1721405400000|2024-07-19 16:10:00|22.03|20.23|22.02|20.22|22.35|20.55|21.84|20.04|0
1721405700000|2024-07-19 16:15:00|22.05|20.25|22.21|20.41|22.21|20.41|21.79|19.99|0
1721406000000|2024-07-19 16:20:00|22.25|20.45|23.15|21.35|23.2|21.4|22.21|20.41|0
1721406300000|2024-07-19 16:25:00|23.18|21.38|23.11|21.31|23.2|21.4|22.91|21.11|0
1721406600000|2024-07-19 16:30:00|23.13|21.33|23.84|22.04|23.96|22.16|23.03|21.23|0
1721406900000|2024-07-19 16:35:00|23.86|22.06|22.85|21.05|24.46|22.66|22.85|21.05|0
1721407200000|2024-07-19 16:40:00|22.88|21.08|24.87|23.07|24.88|23.08|22.88|21.08|0
1721407500000|2024-07-19 16:45:00|24.88|23.08|24.9|23.1|25.14|23.34|24.73|22.93|0
1721407800000|2024-07-19 16:50:00|24.88|23.08|24.93|23.13|25.11|23.31|24.65|22.85|0
1721408100000|2024-07-19 16:55:00|24.9|23.1|24.77|22.97|25.05|23.25|24.47|22.67|0
1721408400000|2024-07-19 17:00:00|24.82|23.02|25.49|23.69|25.58|23.78|24.77|22.97|0
1721408700000|2024-07-19 17:05:00|25.44|23.64|25.44|23.64|25.75|23.95|25.39|23.59|0
1721409000000|2024-07-19 17:10:00|25.46|23.66|25.54|23.74|25.85|24.05|25.38|23.58|0
1721409300000|2024-07-19 17:15:00|25.56|23.76|25.82|24.02|25.9|24.1|25.43|23.63|0
1721409600000|2024-07-19 17:20:00|25.8|24|25.87|24.07|26.39|24.59|25.54|23.74|0
1721409900000|2024-07-19 17:25:00|25.85|24.05|25.4|23.6|25.85|24.05|25.19|23.39|0
1721410200000|2024-07-19 17:30:00|25.53|23.73|25.4|23.6|25.79|23.99|25.11|23.31|0
1721410500000|2024-07-19 17:35:00|25.45|23.65|25.21|23.41|25.58|23.78|24.95|23.15|0
1721410800000|2024-07-19 17:40:00|25.24|23.44|25.36|23.56|25.7|23.9|24.85|23.05|0
1721411100000|2024-07-19 17:45:00|25.33|23.53|24.49|22.69|25.33|23.53|24.33|22.53|0
1721411400000|2024-07-19 17:50:00|24.44|22.64|24.92|23.12|24.92|23.12|24.41|22.61|0
1721411700000|2024-07-19 17:55:00|24.89|23.09|24.22|22.42|24.94|23.14|24.2|22.4|0
1721412000000|2024-07-19 18:00:00|24.28|22.48|24.61|22.81|24.63|22.83|24.1|22.3|0
1721412300000|2024-07-19 18:05:00|24.55|22.75|24.15|22.35|24.63|22.83|24|22.2|0
1721412600000|2024-07-19 18:10:00|24.25|22.45|23.97|22.17|24.7|22.9|23.72|21.92|0
1721412900000|2024-07-19 18:15:00|23.94|22.14|24.06|22.26|24.14|22.34|23.62|21.82|0
1721413200000|2024-07-19 18:20:00|24.04|22.24|24.49|22.69|24.54|22.74|24.04|22.24|0
1721413500000|2024-07-19 18:25:00|24.46|22.66|24.66|22.86|24.69|22.89|24.18|22.38|0
1721413800000|2024-07-19 18:30:00|24.69|22.89|24.64|22.84|24.89|23.09|24.49|22.69|0
1721414100000|2024-07-19 18:35:00|24.61|22.81|24.99|23.19|25.05|23.25|24.38|22.58|0
1721414400000|2024-07-19 18:40:00|24.97|23.17|25.22|23.42|25.25|23.45|24.71|22.91|0
1721414700000|2024-07-19 18:45:00|25.28|23.48|24.78|22.98|25.28|23.48|24.76|22.96|0
1721415000000|2024-07-19 18:50:00|24.76|22.96|24.37|22.57|24.76|22.96|24.27|22.47|0
1721415300000|2024-07-19 18:55:00|24.4|22.6|24.16|22.36|24.42|22.62|24.09|22.29|0
1721415600000|2024-07-19 19:00:00|24.22|22.42|23.21|21.41|24.22|22.42|23.11|21.31|0
1721415900000|2024-07-19 19:05:00|23.23|21.43|23.17|21.37|23.89|22.09|22.95|21.15|0
1721416200000|2024-07-19 19:10:00|23.15|21.35|23|21.2|23.24|21.44|22.78|20.98|0
1721416500000|2024-07-19 19:15:00|23.05|21.25|22.76|20.96|23.36|21.56|22.73|20.93|0
1721416800000|2024-07-19 19:20:00|22.78|20.98|22.82|21.02|23.02|21.22|22.42|20.62|0
1721417100000|2024-07-19 19:25:00|22.8|21|22.84|21.04|22.89|21.09|22.6|20.8|0
1721417400000|2024-07-19 19:30:00|22.87|21.07|23.62|21.82|23.69|21.89|22.77|20.97|0
1721417700000|2024-07-19 19:35:00|23.58|21.78|24.35|22.55|24.43|22.63|23.35|21.55|0
1721418000000|2024-07-19 19:40:00|24.2|22.4|24.53|22.73|24.56|22.76|23.95|22.15|0
1721418300000|2024-07-19 19:45:00|24.43|22.63|24.38|22.58|24.5|22.7|24.2|22.4|0
1721418600000|2024-07-19 19:50:00|24.48|22.68|24.4|22.6|24.5|22.7|23.95|22.15|0
1721418900000|2024-07-19 19:55:00|24.42|22.62|23.97|22.17|24.76|22.96|23.84|22.04|0
1721419200000|2024-07-19 20:00:00|23.92|22.12|24.12|22.32|24.12|22.32|23.33|21.53|0
1721419500000|2024-07-19 20:05:00|24.09|22.29|24.47|22.67|24.52|22.72|24.04|22.24|0
1721419800000|2024-07-19 20:10:00|24.44|22.64|24.47|22.67|24.57|22.77|24.34|22.54|0
1721611200000|2024-07-22 01:20:00|22.52|20.72|22.54|20.74|22.54|20.74|22.52|20.72|0
1721611500000|2024-07-22 01:25:00|22.57|20.77|22.56|20.76|22.65|20.85|22.52|20.72|0
1721611800000|2024-07-22 01:30:00|22.59|20.79|22.51|20.71|22.78|20.98|22.47|20.67|0
1721612100000|2024-07-22 01:35:00|22.49|20.69|22.46|20.66|22.56|20.76|22.42|20.62|0
1721612400000|2024-07-22 01:40:00|22.44|20.64|22.3|20.5|22.49|20.69|22.3|20.5|0
1721612700000|2024-07-22 01:45:00|22.31|20.51|22.67|20.87|22.7|20.9|22.3|20.5|0
1721613000000|2024-07-22 01:50:00|22.65|20.85|23.4|21.6|23.47|21.67|22.62|20.82|0
1721613300000|2024-07-22 01:55:00|23.42|21.62|23.47|21.67|23.54|21.74|23.35|21.55|0
1721613600000|2024-07-22 02:00:00|23.49|21.69|23.57|21.77|23.61|21.81|23.39|21.59|0
1721613900000|2024-07-22 02:05:00|23.53|21.73|23.34|21.54|23.56|21.76|23.34|21.54|0
1721614200000|2024-07-22 02:10:00|23.35|21.55|23.49|21.69|23.51|21.71|23.34|21.54|0
1721614500000|2024-07-22 02:15:00|23.46|21.66|23.53|21.73|23.76|21.96|23.41|21.61|0
1721614800000|2024-07-22 02:20:00|23.56|21.76|24.45|22.65|24.45|22.65|23.48|21.68|0
1721615100000|2024-07-22 02:25:00|24.42|22.62|24.34|22.54|24.45|22.65|24.33|22.53|0
1721615400000|2024-07-22 02:30:00|24.32|22.52|24.24|22.44|24.37|22.57|24.09|22.29|0
1721615700000|2024-07-22 02:35:00|24.22|22.42|24.06|22.26|24.23|22.43|24.06|22.26|0
1721616000000|2024-07-22 02:40:00|24.04|22.24|24.21|22.41|24.24|22.44|23.89|22.09|0
1721616300000|2024-07-22 02:45:00|24.2|22.4|24.04|22.24|24.26|22.46|24.01|22.21|0
1721616600000|2024-07-22 02:50:00|24.01|22.21|23.95|22.15|24.04|22.24|23.93|22.13|0
1721616900000|2024-07-22 02:55:00|23.96|22.16|24.03|22.23|24.04|22.24|23.93|22.13|0
1721617200000|2024-07-22 03:00:00|24.02|22.22|23.51|21.71|24.03|22.23|23.51|21.71|0
1721617500000|2024-07-22 03:05:00|23.54|21.74|23.5|21.7|23.61|21.81|23.4|21.6|0
1721617800000|2024-07-22 03:10:00|23.48|21.68|23.48|21.68|23.68|21.88|23.43|21.63|0
1721618100000|2024-07-22 03:15:00|23.46|21.66|23.24|21.44|23.48|21.68|23.21|21.41|0
1721618400000|2024-07-22 03:20:00|23.23|21.43|23.22|21.42|23.28|21.48|23.15|21.35|0
1721618700000|2024-07-22 03:25:00|23.23|21.43|23.35|21.55|23.4|21.6|23.19|21.39|0
1721619000000|2024-07-22 03:30:00|23.37|21.57|23.47|21.67|23.5|21.7|23.37|21.57|0
1721619300000|2024-07-22 03:35:00|23.46|21.66|23.54|21.74|23.59|21.79|23.45|21.65|0
1721619600000|2024-07-22 03:40:00|23.57|21.77|23.64|21.84|23.67|21.87|23.54|21.74|0
1721619900000|2024-07-22 03:45:00|23.63|21.83|23.59|21.79|23.66|21.86|23.55|21.75|0
1721620200000|2024-07-22 03:50:00|23.56|21.76|23.63|21.83|23.66|21.86|23.51|21.71|0
1721620500000|2024-07-22 03:55:00|23.62|21.82|23.56|21.76|23.71|21.91|23.53|21.73|0
1721620800000|2024-07-22 04:00:00|23.53|21.73|23.85|22.05|23.93|22.13|23.51|21.71|0
1721621100000|2024-07-22 04:05:00|23.88|22.08|24.1|22.3|24.1|22.3|23.83|22.03|0
1721621400000|2024-07-22 04:10:00|24.07|22.27|23.99|22.19|24.11|22.31|23.92|22.12|0
1721621700000|2024-07-22 04:15:00|23.97|22.17|23.82|22.02|23.97|22.17|23.75|21.95|0
1721622000000|2024-07-22 04:20:00|23.84|22.04|23.82|22.02|23.84|22.04|23.77|21.97|0
1721622300000|2024-07-22 04:25:00|23.79|21.99|23.59|21.79|23.79|21.99|23.57|21.77|0
1721622600000|2024-07-22 04:30:00|23.52|21.72|23.59|21.79|23.59|21.79|23.5|21.7|0
1721622900000|2024-07-22 04:35:00|23.62|21.82|23.49|21.69|23.64|21.84|23.47|21.67|0
1721623200000|2024-07-22 04:40:00|23.47|21.67|23.49|21.69|23.49|21.69|23.39|21.59|0
1721623500000|2024-07-22 04:45:00|23.46|21.66|23.17|21.37|23.51|21.71|23.17|21.37|0
1721623800000|2024-07-22 04:50:00|23.19|21.39|23.21|21.41|23.24|21.44|23.17|21.37|0
1721624100000|2024-07-22 04:55:00|23.19|21.39|22.83|21.03|23.24|21.44|22.81|21.01|0
1721624400000|2024-07-22 05:00:00|22.82|21.02|22.8|21|22.85|21.05|22.73|20.93|0
1721624700000|2024-07-22 05:05:00|22.81|21.01|22.97|21.17|22.99|21.19|22.81|21.01|0
1721625000000|2024-07-22 05:10:00|22.94|21.14|23.01|21.21|23.04|21.24|22.92|21.12|0
1721625300000|2024-07-22 05:15:00|22.99|21.19|22.99|21.19|22.99|21.19|22.92|21.12|0
1721625600000|2024-07-22 05:20:00|23|21.2|23.06|21.26|23.13|21.33|23|21.2|0
1721625900000|2024-07-22 05:25:00|23.03|21.23|23.03|21.23|23.06|21.26|22.96|21.16|0
1721626200000|2024-07-22 05:30:00|23.01|21.21|22.88|21.08|23.05|21.25|22.86|21.06|0
1721626500000|2024-07-22 05:35:00|22.86|21.06|22.83|21.03|22.93|21.13|22.79|20.99|0
1721626800000|2024-07-22 05:40:00|22.86|21.06|22.76|20.96|22.86|21.06|22.71|20.91|0
1721627100000|2024-07-22 05:45:00|22.81|21.01|22.81|21.01|22.83|21.03|22.76|20.96|0
1721627400000|2024-07-22 05:50:00|22.79|20.99|22.83|21.03|22.9|21.1|22.78|20.98|0
1721627700000|2024-07-22 05:55:00|22.85|21.05|22.97|21.17|22.97|21.17|22.85|21.05|0
1721628000000|2024-07-22 06:00:00|22.98|21.18|23.11|21.31|23.4|21.6|22.98|21.18|0
1721628300000|2024-07-22 06:05:00|23.09|21.29|22.94|21.14|23.13|21.33|22.87|21.07|0
1721628600000|2024-07-22 06:10:00|22.92|21.12|22.68|20.88|22.94|21.14|22.68|20.88|0
1721628900000|2024-07-22 06:15:00|22.63|20.83|22.46|20.66|22.65|20.85|22.43|20.63|0
1721629200000|2024-07-22 06:20:00|22.48|20.68|22.67|20.87|22.74|20.94|22.41|20.61|0
1721629500000|2024-07-22 06:25:00|22.69|20.89|22.64|20.84|22.71|20.91|22.59|20.79|0
1721629800000|2024-07-22 06:30:00|22.66|20.86|22.76|20.96|22.76|20.96|22.62|20.82|0
1721630100000|2024-07-22 06:35:00|22.78|20.98|22.5|20.7|22.8|21|22.49|20.69|0
1721630400000|2024-07-22 06:40:00|22.49|20.69|22.37|20.57|22.5|20.7|22.35|20.55|0
1721630700000|2024-07-22 06:45:00|22.35|20.55|22.4|20.6|22.47|20.67|22.28|20.48|0
1721631000000|2024-07-22 06:50:00|22.42|20.62|22.38|20.58|22.79|20.99|21.97|20.17|0
1721631300000|2024-07-22 06:55:00|22.39|20.59|22.4|20.6|22.52|20.72|22.38|20.58|0
1721631600000|2024-07-22 07:00:00|22.38|20.58|22.78|20.98|22.78|20.98|22.38|20.58|0
1721631900000|2024-07-22 07:05:00|22.8|21|22.73|20.93|22.99|21.19|22.63|20.83|0
1721632200000|2024-07-22 07:10:00|22.7|20.9|22.56|20.76|22.73|20.93|22.32|20.52|0
1721632500000|2024-07-22 07:15:00|22.53|20.73|22.91|21.11|22.91|21.11|22.46|20.66|0
1721632800000|2024-07-22 07:20:00|22.89|21.09|22.6|20.8|23.06|21.26|22.53|20.73|0
1721633100000|2024-07-22 07:25:00|22.62|20.82|22.69|20.89|22.81|21.01|22.53|20.73|0
1721633400000|2024-07-22 07:30:00|22.72|20.92|22.57|20.77|22.86|21.06|22.56|20.76|0
1721633700000|2024-07-22 07:35:00|22.6|20.8|22.3|20.5|22.6|20.8|22.24|20.44|0
1721634000000|2024-07-22 07:40:00|22.26|20.46|22.08|20.28|22.26|20.46|22.05|20.25|0
1721634300000|2024-07-22 07:45:00|22.09|20.29|22.18|20.38|22.19|20.39|22.05|20.25|0
1721634600000|2024-07-22 07:50:00|22.17|20.37|22.12|20.32|22.24|20.44|22.1|20.3|0
1721634900000|2024-07-22 07:55:00|22.09|20.29|22.19|20.39|22.19|20.39|22.07|20.27|0
1721635200000|2024-07-22 08:00:00|22.23|20.43|22.51|20.71|22.55|20.75|22.21|20.41|0
1721635500000|2024-07-22 08:05:00|22.48|20.68|22.43|20.63|22.51|20.71|22.27|20.47|0
1721635800000|2024-07-22 08:10:00|22.41|20.61|22.13|20.33|22.41|20.61|22.11|20.31|0
1721636100000|2024-07-22 08:15:00|22.15|20.35|22.26|20.46|22.34|20.54|22.15|20.35|0
1721636400000|2024-07-22 08:20:00|22.24|20.44|22.15|20.35|22.31|20.51|22.12|20.32|0
1721636700000|2024-07-22 08:25:00|22.13|20.33|22.13|20.33|22.31|20.51|22.07|20.27|0
1721637000000|2024-07-22 08:30:00|22.14|20.34|22.29|20.49|22.34|20.54|21.42|19.62|0
1721637300000|2024-07-22 08:35:00|22.31|20.51|22.14|20.34|22.31|20.51|22.1|20.3|0
1721637600000|2024-07-22 08:40:00|22.15|20.35|22.05|20.25|22.15|20.35|21.99|20.19|0
1721637900000|2024-07-22 08:45:00|22.08|20.28|22.05|20.25|22.08|20.28|22.01|20.21|0
1721638200000|2024-07-22 08:50:00|22.07|20.27|22.22|20.42|22.26|20.46|22.07|20.27|0
1721638500000|2024-07-22 08:55:00|22.21|20.41|22.37|20.57|22.42|20.62|22.19|20.39|0
1721638800000|2024-07-22 09:00:00|22.4|20.6|22.25|20.45|22.49|20.69|22.22|20.42|0
1721639100000|2024-07-22 09:05:00|22.28|20.48|22.2|20.4|22.3|20.5|22.16|20.36|0
1721639400000|2024-07-22 09:10:00|22.23|20.43|22.23|20.43|22.34|20.54|22.2|20.4|0
1721639700000|2024-07-22 09:15:00|22.21|20.41|22.32|20.52|22.36|20.56|22.2|20.4|0
1721640000000|2024-07-22 09:20:00|22.29|20.49|22.13|20.33|22.32|20.52|22.12|20.32|0
1721640300000|2024-07-22 09:25:00|22.1|20.3|22.08|20.28|22.15|20.35|22.03|20.23|0
1721640600000|2024-07-22 09:30:00|22.07|20.27|22.01|20.21|22.08|20.28|21.98|20.18|0
1721640900000|2024-07-22 09:35:00|21.98|20.18|22.01|20.21|22.03|20.23|21.98|20.18|0
1721641200000|2024-07-22 09:40:00|22.02|20.22|22.14|20.34|22.14|20.34|21.98|20.18|0
1721641500000|2024-07-22 09:45:00|22.12|20.32|21.98|20.18|22.14|20.34|21.98|20.18|0
1721641800000|2024-07-22 09:50:00|21.95|20.15|21.95|20.15|22.05|20.25|21.91|20.11|0
1721642100000|2024-07-22 09:55:00|21.93|20.13|21.86|20.06|21.95|20.15|21.74|19.94|0
1721642400000|2024-07-22 10:00:00|21.81|20.01|21.82|20.02|21.86|20.06|21.67|19.87|0
1721642700000|2024-07-22 10:05:00|21.81|20.01|21.72|19.92|21.81|20.01|21.65|19.85|0
1721643000000|2024-07-22 10:10:00|21.73|19.93|21.9|20.1|21.97|20.17|21.72|19.92|0
1721643300000|2024-07-22 10:15:00|21.92|20.12|21.71|19.91|21.92|20.12|21.64|19.84|0
1721643600000|2024-07-22 10:20:00|21.73|19.93|21.6|19.8|21.76|19.96|21.55|19.75|0
1721643900000|2024-07-22 10:25:00|21.62|19.82|21.59|19.79|21.66|19.86|21.53|19.73|0
1721644200000|2024-07-22 10:30:00|21.57|19.77|21.63|19.83|21.73|19.93|21.52|19.72|0
1721644500000|2024-07-22 10:35:00|21.61|19.81|21.36|19.56|21.63|19.83|21.27|19.47|0
1721644800000|2024-07-22 10:40:00|21.37|19.57|21.25|19.45|21.38|19.58|21.23|19.43|0
1721645100000|2024-07-22 10:45:00|21.27|19.47|21.27|19.47|21.34|19.54|21.27|19.47|0
1721645400000|2024-07-22 10:50:00|21.29|19.49|21.27|19.47|21.36|19.56|21.27|19.47|0
1721645700000|2024-07-22 10:55:00|21.24|19.44|21.28|19.48|21.91|20.11|21.24|19.44|0
1721646000000|2024-07-22 11:00:00|21.31|19.51|21.44|19.64|21.44|19.64|21.26|19.46|0
1721646300000|2024-07-22 11:05:00|21.42|19.62|21.44|19.64|21.44|19.64|21.33|19.53|0
1721646600000|2024-07-22 11:10:00|21.45|19.65|21.44|19.64|21.48|19.68|21.39|19.59|0
1721646900000|2024-07-22 11:15:00|21.46|19.66|21.5|19.7|21.55|19.75|21.37|19.57|0
1721647200000|2024-07-22 11:20:00|21.48|19.68|21.61|19.81|21.62|19.82|21.48|19.68|0
1721647500000|2024-07-22 11:25:00|21.59|19.79|21.56|19.76|21.63|19.83|21.54|19.74|0
1721647800000|2024-07-22 11:30:00|21.58|19.78|21.43|19.63|21.59|19.79|21.43|19.63|0
1721648100000|2024-07-22 11:35:00|21.45|19.65|21.38|19.58|21.47|19.67|21.34|19.54|0
1721648400000|2024-07-22 11:40:00|21.4|19.6|21.2|19.4|21.4|19.6|21.15|19.35|0
1721648700000|2024-07-22 11:45:00|21.21|19.41|21.26|19.46|21.31|19.51|21.15|19.35|0
1721649000000|2024-07-22 11:50:00|21.24|19.44|21.26|19.46|21.28|19.48|21.22|19.42|0
1721649300000|2024-07-22 11:55:00|21.24|19.44|21.17|19.37|21.28|19.48|21.17|19.37|0
1721649600000|2024-07-22 12:00:00|21.15|19.35|20.99|19.19|21.21|19.41|20.95|19.15|0
1721649900000|2024-07-22 12:05:00|21.01|19.21|21.05|19.25|21.06|19.26|20.94|19.14|0
1721650200000|2024-07-22 12:10:00|21.03|19.23|20.98|19.18|21.12|19.32|20.98|19.18|0
1721650500000|2024-07-22 12:15:00|20.96|19.16|21.07|19.27|21.18|19.38|20.96|19.16|0
1721650800000|2024-07-22 12:20:00|21.05|19.25|20.87|19.07|21.05|19.25|20.87|19.07|0
1721651100000|2024-07-22 12:25:00|20.89|19.09|20.65|18.85|20.89|19.09|20.58|18.78|0
1721651400000|2024-07-22 12:30:00|20.67|18.87|20.67|18.87|20.74|18.94|20.53|18.73|0
1721651700000|2024-07-22 12:35:00|20.65|18.85|20.67|18.87|20.78|18.98|20.58|18.78|0
1721652000000|2024-07-22 12:40:00|20.71|18.91|20.82|19.02|20.84|19.04|20.62|18.82|0
1721652300000|2024-07-22 12:45:00|20.81|19.01|20.88|19.08|20.95|19.15|20.75|18.95|0
1721652600000|2024-07-22 12:50:00|20.86|19.06|21.06|19.26|21.06|19.26|20.86|19.06|0
1721652900000|2024-07-22 12:55:00|21.03|19.23|20.41|18.61|21.15|19.35|20.39|18.59|0
1721653200000|2024-07-22 13:00:00|20.43|18.63|20.32|18.52|20.43|18.63|20.23|18.43|0
1721653500000|2024-07-22 13:05:00|20.36|18.56|20.39|18.59|20.57|18.77|20.28|18.48|0
1721653800000|2024-07-22 13:10:00|20.42|18.62|20.33|18.53|20.44|18.64|20.31|18.51|0
1721654100000|2024-07-22 13:15:00|20.34|18.54|20.46|18.66|20.48|18.68|20.33|18.53|0
1721654400000|2024-07-22 13:20:00|20.43|18.63|20.22|18.42|20.43|18.63|20.15|18.35|0
1721654700000|2024-07-22 13:25:00|20.23|18.43|20.03|18.23|20.45|18.65|19.91|18.11|0
1721655000000|2024-07-22 13:30:00|20.02|18.22|20.05|18.25|20.62|18.82|19.98|18.18|0
1721655300000|2024-07-22 13:35:00|19.97|18.17|19.04|17.24|20.21|18.41|18.7|16.9|0
1721655600000|2024-07-22 13:40:00|19|17.2|19.04|17.24|19.17|17.37|18.8|17|0
1721655900000|2024-07-22 13:45:00|18.96|17.16|18.43|16.63|18.96|17.16|18.33|16.53|0
1721656200000|2024-07-22 13:50:00|18.41|16.61|18.67|16.87|18.98|17.18|18.37|16.57|0
1721656500000|2024-07-22 13:55:00|18.69|16.89|19.77|17.97|19.87|18.07|18.68|16.88|0
1721656800000|2024-07-22 14:00:00|19.7|17.9|20.34|18.54|20.37|18.57|19.66|17.86|0
1721657100000|2024-07-22 14:05:00|20.32|18.52|20.78|18.98|20.89|19.09|20.28|18.48|0
1721657400000|2024-07-22 14:10:00|20.8|19|19.93|18.13|20.8|19|19.93|18.13|0
1721657700000|2024-07-22 14:15:00|19.95|18.15|20.1|18.3|20.49|18.69|19.69|17.89|0
1721658000000|2024-07-22 14:20:00|20.06|18.26|19.82|18.02|20.14|18.34|19.8|18|0
1721658300000|2024-07-22 14:25:00|19.78|17.98|19.35|17.55|19.92|18.12|19.31|17.51|0
1721658600000|2024-07-22 14:30:00|19.29|17.49|19.1|17.3|19.65|17.85|19.06|17.26|0
1721658900000|2024-07-22 14:35:00|19.12|17.32|18.38|16.58|19.12|17.32|18.34|16.54|0
1721659200000|2024-07-22 14:40:00|18.4|16.6|18.18|16.38|18.46|16.66|18.18|16.38|0
1721659500000|2024-07-22 14:45:00|18.14|16.34|18.42|16.62|18.48|16.68|18.14|16.34|0
1721659800000|2024-07-22 14:50:00|18.48|16.68|18.8|17|18.92|17.12|18.46|16.66|0
1721660100000|2024-07-22 14:55:00|18.78|16.98|18.62|16.82|18.8|17|18.4|16.6|0
1721660400000|2024-07-22 15:00:00|18.68|16.88|18.16|16.36|18.72|16.92|18.16|16.36|0
1721660700000|2024-07-22 15:05:00|18.14|16.34|19.24|17.44|19.24|17.44|18.1|16.3|0
1721661000000|2024-07-22 15:10:00|19.32|17.52|18.9|17.1|19.36|17.56|18.7|16.9|0
1721661300000|2024-07-22 15:15:00|18.88|17.08|19.4|17.6|19.49|17.69|18.43|16.63|0
1721661600000|2024-07-22 15:20:00|19.44|17.64|19.95|18.15|20.1|18.3|19.25|17.45|0
1721661900000|2024-07-22 15:25:00|19.96|18.16|19.78|17.98|20.06|18.26|18.93|17.13|0
1721662200000|2024-07-22 15:30:00|19.75|17.95|19.95|18.15|20.16|18.36|19.73|17.93|0
1721662500000|2024-07-22 15:35:00|19.97|18.17|19.81|18.01|20.1|18.3|19.77|17.97|0
1721662800000|2024-07-22 15:40:00|19.84|18.04|19.94|18.14|20.36|18.56|19.77|17.97|0
1721663100000|2024-07-22 15:45:00|19.96|18.16|20.16|18.36|20.31|18.51|19.92|18.12|0
1721663400000|2024-07-22 15:50:00|20.11|18.31|19.69|17.89|20.29|18.49|19.66|17.86|0
1721663700000|2024-07-22 15:55:00|19.72|17.92|19.78|17.98|19.92|18.12|19.68|17.88|0
1721664000000|2024-07-22 16:00:00|19.81|18.01|20.06|18.26|20.06|18.26|19.57|17.77|0
1721664300000|2024-07-22 16:05:00|20|18.2|19.48|17.68|20.19|18.39|19.4|17.6|0
1721664600000|2024-07-22 16:10:00|19.5|17.7|19.52|17.72|19.69|17.89|19.31|17.51|0
1721664900000|2024-07-22 16:15:00|19.48|17.68|19.27|17.47|19.56|17.76|19.25|17.45|0
1721665200000|2024-07-22 16:20:00|19.29|17.49|19.3|17.5|19.62|17.82|19.22|17.42|0
1721665500000|2024-07-22 16:25:00|19.29|17.49|19.38|17.58|19.48|17.68|19.21|17.41|0
1721665800000|2024-07-22 16:30:00|19.4|17.6|19.04|17.24|19.65|17.85|19.04|17.24|0
1721666100000|2024-07-22 16:35:00|19.01|17.21|18.81|17.01|19.08|17.28|18.79|16.99|0
1721666400000|2024-07-22 16:40:00|18.83|17.03|18.7|16.9|18.88|17.08|18.7|16.9|0
1721666700000|2024-07-22 16:45:00|18.72|16.92|18.66|16.86|18.91|17.11|18.64|16.84|0
1721667000000|2024-07-22 16:50:00|18.62|16.82|18.01|16.21|18.7|16.9|17.97|16.17|0
1721667300000|2024-07-22 16:55:00|18.03|16.23|18.98|17.18|19|17.2|17.76|15.96|0
1721667600000|2024-07-22 17:00:00|18.45|16.65|17.94|16.14|18.45|16.65|17.94|16.14|0
1721667900000|2024-07-22 17:05:00|17.9|16.1|18.12|16.32|18.12|16.32|17.79|15.99|0
1721668200000|2024-07-22 17:10:00|18.11|16.31|18.06|16.26|18.36|16.56|17.99|16.19|0
1721668500000|2024-07-22 17:15:00|18.04|16.24|17.59|15.79|18.2|16.4|17.41|15.61|0
1721668800000|2024-07-22 17:20:00|17.58|15.78|17.71|15.91|17.92|16.12|17.57|15.77|0
1721669100000|2024-07-22 17:25:00|17.69|15.89|17.75|15.95|17.75|15.95|17.55|15.75|0
1721669400000|2024-07-22 17:30:00|17.73|15.93|17.21|15.41|17.73|15.93|17.19|15.39|0
1721669700000|2024-07-22 17:35:00|17.24|15.44|17.59|15.79|17.72|15.92|17.24|15.44|0
1721670000000|2024-07-22 17:40:00|17.58|15.78|17.64|15.84|17.64|15.84|17.51|15.71|0
1721670300000|2024-07-22 17:45:00|17.66|15.86|17.43|15.63|17.74|15.94|17.26|15.46|0
1721670600000|2024-07-22 17:50:00|17.45|15.65|17.43|15.63|17.56|15.76|17.39|15.59|0
1721670900000|2024-07-22 17:55:00|17.42|15.62|17.42|15.62|17.6|15.8|17.36|15.56|0
1721671200000|2024-07-22 18:00:00|17.41|15.61|17.44|15.64|17.5|15.7|17.33|15.53|0
1721671500000|2024-07-22 18:05:00|17.46|15.66|17.21|15.41|17.65|15.85|17.16|15.36|0
1721671800000|2024-07-22 18:10:00|17.23|15.43|17.46|15.66|17.63|15.83|17.23|15.43|0
1721672100000|2024-07-22 18:15:00|17.43|15.63|17.19|15.39|17.46|15.66|17.17|15.37|0
1721672400000|2024-07-22 18:20:00|17.21|15.41|17|15.2|17.3|15.5|16.98|15.18|0
1721672700000|2024-07-22 18:25:00|16.98|15.18|17.34|15.54|17.34|15.54|16.98|15.18|0
1721673000000|2024-07-22 18:30:00|17.38|15.58|16.98|15.18|17.38|15.58|16.94|15.14|0
1721673300000|2024-07-22 18:35:00|16.96|15.16|17.11|15.31|17.44|15.64|16.85|15.05|0
1721673600000|2024-07-22 18:40:00|17.12|15.32|17.16|15.36|17.25|15.45|17.03|15.23|0
1721673900000|2024-07-22 18:45:00|17.14|15.34|17.21|15.41|17.21|15.41|17.06|15.26|0
1721674200000|2024-07-22 18:50:00|17.23|15.43|17.06|15.26|17.23|15.43|17.04|15.24|0
1721674500000|2024-07-22 18:55:00|17.05|15.25|17.34|15.54|17.34|15.54|17.05|15.25|0
1721674800000|2024-07-22 19:00:00|17.5|15.7|17.37|15.57|17.84|16.04|17.36|15.56|0
1721675100000|2024-07-22 19:05:00|17.38|15.58|17.47|15.67|17.69|15.89|17.34|15.54|0
1721675400000|2024-07-22 19:10:00|17.45|15.65|17.26|15.46|17.45|15.65|17.08|15.28|0
1721675700000|2024-07-22 19:15:00|17.28|15.48|17.41|15.61|17.45|15.65|17.19|15.39|0
1721676000000|2024-07-22 19:20:00|17.43|15.63|17.24|15.44|17.47|15.67|17.22|15.42|0
1721676300000|2024-07-22 19:25:00|17.26|15.46|17.49|15.69|17.58|15.78|17.2|15.4|0
1721676600000|2024-07-22 19:30:00|17.45|15.65|17.42|15.62|17.52|15.72|17.18|15.38|0
1721676900000|2024-07-22 19:35:00|17.41|15.61|17.03|15.23|17.44|15.64|17.01|15.21|0
1721677200000|2024-07-22 19:40:00|17.05|15.25|17.17|15.37|17.19|15.39|17.01|15.21|0
1721677500000|2024-07-22 19:45:00|17.14|15.34|17.29|15.49|17.32|15.52|17.01|15.21|0
1721677800000|2024-07-22 19:50:00|17.4|15.6|17.38|15.58|17.4|15.6|17.04|15.24|0
1721678100000|2024-07-22 19:55:00|17.32|15.52|17.32|15.52|17.61|15.81|17.15|15.35|0
1721678400000|2024-07-22 20:00:00|17.42|15.62|17.36|15.56|17.42|15.62|17.13|15.33|0
1721678700000|2024-07-22 20:05:00|17.34|15.54|17.26|15.46|17.38|15.58|17.26|15.46|0
1721679000000|2024-07-22 20:10:00|17.28|15.48|17.33|15.53|17.33|15.53|17.26|15.46|0
1721679300000|2024-07-22 20:15:00|17.4|15.43|17.54|15.55|17.64|15.64|17.4|15.43|0
1721679600000|2024-07-22 20:20:00|17.56|15.57|17.64|15.64|17.66|15.66|17.56|15.57|0
1721679900000|2024-07-22 20:25:00|17.66|15.66|17.69|15.69|17.7|15.7|17.64|15.64|0
1721680200000|2024-07-22 20:30:00|17.7|15.71|17.63|15.64|17.74|15.73|17.63|15.64|0
1721680500000|2024-07-22 20:35:00|17.66|15.66|17.61|15.62|17.66|15.66|17.57|15.58|0
1721680800000|2024-07-22 20:40:00|17.63|15.64|17.65|15.65|17.68|15.68|17.61|15.62|0
1721681100000|2024-07-22 20:45:00|17.67|15.67|17.71|15.71|17.75|15.74|17.67|15.67|0
1721681400000|2024-07-22 20:50:00|17.73|15.72|17.69|15.69|17.75|15.74|17.69|15.69|0
1721681700000|2024-07-22 20:55:00|17.67|15.67|17.57|15.58|17.67|15.67|17.55|15.57|0
1721682000000|2024-07-22 21:00:00|17.58|15.59|17.55|15.57|17.58|15.59|17.54|15.56|0
1721682300000|2024-07-22 21:05:00|17.56|15.58|17.55|15.56|17.58|15.59|17.55|15.56|0
1721682900000|2024-07-22 21:15:00|17.54|15.55|17.67|15.67|17.76|15.75|17.54|15.55|0
1721683200000|2024-07-22 21:20:00|17.66|15.66|17.67|15.67|17.67|15.67|17.66|15.66|0
1721683500000|2024-07-22 21:25:00|17.72|15.72|17.73|15.73|17.79|15.78|17.7|15.69|0
1721683800000|2024-07-22 21:30:00|17.72|15.71|17.75|15.74|17.76|15.75|17.72|15.71|0
1721684100000|2024-07-22 21:35:00|17.79|15.77|17.78|15.77|17.79|15.77|17.78|15.77|0
1721684400000|2024-07-22 21:40:00|17.79|15.78|17.76|15.75|17.79|15.78|17.76|15.75|0
1721684700000|2024-07-22 21:45:00|17.77|15.76|17.75|15.74|17.77|15.76|17.74|15.73|0
1721685000000|2024-07-22 21:50:00|17.74|15.73|17.74|15.73|17.75|15.74|17.74|15.73|0
1721685300000|2024-07-22 21:55:00|17.75|15.74|17.76|15.75|17.76|15.75|17.71|15.71|0
1721685600000|2024-07-22 22:00:00|17.57|15.58|17.44|15.46|17.62|15.63|17.41|15.44|0
1721685900000|2024-07-22 22:05:00|17.45|15.47|17.37|15.41|17.48|15.5|17.37|15.41|0
1721686200000|2024-07-22 22:10:00|17.39|15.42|17.33|15.37|17.39|15.42|17.29|15.33|0
1721686500000|2024-07-22 22:15:00|17.32|15.36|17.25|15.3|17.32|15.36|17.25|15.3|0
1721686800000|2024-07-22 22:20:00|17.27|15.31|17.27|15.31|17.29|15.33|17.23|15.28|0
1721687100000|2024-07-22 22:25:00|17.25|15.29|17.2|15.26|17.29|15.33|17.2|15.26|0
1721687400000|2024-07-22 22:30:00|17.18|15.24|17.24|15.29|17.26|15.31|17.18|15.24|0
1721687700000|2024-07-22 22:35:00|17.25|15.3|17.18|15.24|17.25|15.3|17.18|15.24|0
1721688000000|2024-07-22 22:40:00|17.19|15.25|17.2|15.25|17.22|15.27|17.19|15.25|0
1721688300000|2024-07-22 22:45:00|17.22|15.27|17.34|15.37|17.36|15.39|17.22|15.27|0
1721688600000|2024-07-22 22:50:00|17.33|15.36|17.31|15.35|17.34|15.37|17.29|15.34|0
1721688900000|2024-07-22 22:55:00|17.33|15.37|17.33|15.37|17.37|15.41|17.33|15.37|0
1721689200000|2024-07-22 23:00:00|17.35|15.39|17.37|15.4|17.39|15.42|17.31|15.35|0
1721689500000|2024-07-22 23:05:00|17.39|15.42|17.43|15.46|17.47|15.49|17.35|15.39|0
1721689800000|2024-07-22 23:10:00|17.44|15.47|17.53|15.54|17.54|15.55|17.44|15.47|0
1721690100000|2024-07-22 23:15:00|17.51|15.53|17.42|15.45|17.53|15.54|17.42|15.44|0
1721690400000|2024-07-22 23:20:00|17.4|15.43|17.42|15.45|17.49|15.51|17.4|15.43|0
1721690700000|2024-07-22 23:25:00|17.43|15.46|17.44|15.47|17.46|15.49|17.42|15.45|0
1721691000000|2024-07-22 23:30:00|17.42|15.45|17.52|15.54|17.56|15.57|17.42|15.45|0
1721691300000|2024-07-22 23:35:00|17.53|15.55|17.62|15.62|17.68|15.68|17.53|15.55|0
1721691600000|2024-07-22 23:40:00|17.64|15.64|17.74|15.73|17.76|15.75|17.62|15.62|0
1721691900000|2024-07-22 23:45:00|17.72|15.71|17.7|15.69|17.73|15.72|17.66|15.66|0
1721692200000|2024-07-22 23:50:00|17.72|15.71|17.67|15.67|17.74|15.73|17.67|15.67|0
1721692500000|2024-07-22 23:55:00|17.69|15.68|17.71|15.71|17.71|15.71|17.63|15.64|0
1721692800000|2024-07-23 00:00:00|17.73|15.73|17.69|15.69|17.86|15.84|17.69|15.69|0
1721693100000|2024-07-23 00:05:00|17.7|15.7|17.69|15.69|17.81|15.8|17.63|15.63|0
1721693400000|2024-07-23 00:10:00|17.71|15.7|17.79|15.78|17.79|15.78|17.67|15.67|0
1721693700000|2024-07-23 00:15:00|17.66|15.86|17.9|16.1|18.29|16.49|17.58|15.78|0
1721694000000|2024-07-23 00:20:00|17.89|16.09|17.95|16.15|17.99|16.19|17.89|16.09|0
1721694300000|2024-07-23 00:25:00|17.96|16.16|18.03|16.23|18.05|16.25|17.95|16.15|0
1721694600000|2024-07-23 00:30:00|18.01|16.21|18.02|16.22|18.03|16.23|17.93|16.13|0
1721694900000|2024-07-23 00:35:00|18.01|16.21|17.98|16.18|18.02|16.22|17.96|16.16|0
1721695200000|2024-07-23 00:40:00|17.96|16.16|18.3|16.5|18.32|16.52|17.96|16.16|0
1721695500000|2024-07-23 00:45:00|18.32|16.52|18.22|16.42|18.34|16.54|18.16|16.36|0
1721695800000|2024-07-23 00:50:00|18.2|16.4|18.19|16.39|18.28|16.48|18.18|16.38|0
1721696100000|2024-07-23 00:55:00|18.21|16.41|18.19|16.39|18.21|16.41|18.15|16.35|0
1721696400000|2024-07-23 01:00:00|18.21|16.41|18.15|16.35|18.27|16.47|18.13|16.33|0
1721696700000|2024-07-23 01:05:00|18.17|16.37|18.17|16.37|18.23|16.43|18.14|16.34|0
1721697000000|2024-07-23 01:10:00|18.15|16.35|18.01|16.21|18.17|16.37|18.01|16.21|0
1721697300000|2024-07-23 01:15:00|17.99|16.19|18.03|16.23|18.05|16.25|17.97|16.17|0
1721697600000|2024-07-23 01:20:00|17.99|16.19|17.83|16.03|18.01|16.21|17.79|15.99|0
1721697900000|2024-07-23 01:25:00|17.85|16.05|17.83|16.03|17.86|16.06|17.79|15.99|0
1721698200000|2024-07-23 01:30:00|17.81|16.01|17.86|16.06|17.92|16.12|17.81|16.01|0
1721698500000|2024-07-23 01:35:00|17.87|16.07|18.02|16.22|18.06|16.26|17.87|16.07|0
1721698800000|2024-07-23 01:40:00|18.03|16.23|18.06|16.26|18.16|16.36|18.03|16.23|0
1721699100000|2024-07-23 01:45:00|18.04|16.24|18.11|16.31|18.12|16.32|18.04|16.24|0
1721699400000|2024-07-23 01:50:00|18.12|16.32|18.13|16.33|18.19|16.39|18.11|16.31|0
1721699700000|2024-07-23 01:55:00|18.12|16.32|17.99|16.19|18.15|16.35|17.95|16.15|0
1721700000000|2024-07-23 02:00:00|18|16.2|17.97|16.17|18.03|16.23|17.97|16.17|0
1721700300000|2024-07-23 02:05:00|17.98|16.18|17.34|15.54|18.05|16.25|17.34|15.54|0
1721700600000|2024-07-23 02:10:00|17.32|15.52|17.47|15.67|17.49|15.69|17.32|15.52|0
1721700900000|2024-07-23 02:15:00|17.49|15.69|17.57|15.77|17.59|15.79|17.45|15.65|0
1721701200000|2024-07-23 02:20:00|17.55|15.75|17.41|15.61|17.55|15.75|17.39|15.59|0
1721701500000|2024-07-23 02:25:00|17.43|15.63|17.36|15.56|17.43|15.63|17.35|15.55|0
1721701800000|2024-07-23 02:30:00|17.37|15.57|17.33|15.53|17.39|15.59|17.29|15.49|0
1721702100000|2024-07-23 02:35:00|17.35|15.55|17.39|15.59|17.39|15.59|17.33|15.53|0
1721702400000|2024-07-23 02:40:00|17.4|15.6|17.33|15.53|17.41|15.61|17.33|15.53|0
1721702700000|2024-07-23 02:45:00|17.32|15.52|17.35|15.55|17.38|15.58|17.31|15.51|0
1721703000000|2024-07-23 02:50:00|17.34|15.54|17.27|15.47|17.35|15.55|17.27|15.47|0
1721703300000|2024-07-23 02:55:00|17.29|15.49|17.36|15.56|17.38|15.58|17.27|15.47|0
1721703600000|2024-07-23 03:00:00|17.34|15.54|17.4|15.6|17.42|15.62|17.3|15.5|0
1721703900000|2024-07-23 03:05:00|17.39|15.59|17.4|15.6|17.4|15.6|17.36|15.56|0
1721704200000|2024-07-23 03:10:00|17.38|15.58|17.49|15.69|17.49|15.69|17.36|15.56|0
1721704500000|2024-07-23 03:15:00|17.51|15.71|17.68|15.88|17.86|16.06|17.5|15.7|0
1721704800000|2024-07-23 03:20:00|17.66|15.86|17.79|15.99|17.88|16.08|17.62|15.82|0
1721705100000|2024-07-23 03:25:00|17.8|16|17.64|15.84|17.8|16|17.64|15.84|0
1721705400000|2024-07-23 03:30:00|17.66|15.86|17.76|15.96|17.76|15.96|17.66|15.86|0
1721705700000|2024-07-23 03:35:00|17.75|15.95|17.69|15.89|17.77|15.97|17.68|15.88|0
1721706000000|2024-07-23 03:40:00|17.71|15.91|17.75|15.95|17.77|15.97|17.68|15.88|0
1721706300000|2024-07-23 03:45:00|17.73|15.93|17.67|15.87|17.74|15.94|17.65|15.85|0
1721706600000|2024-07-23 03:50:00|17.66|15.86|17.62|15.82|17.71|15.91|17.61|15.81|0
1721706900000|2024-07-23 03:55:00|17.61|15.81|17.61|15.81|17.67|15.87|17.59|15.79|0
1721707200000|2024-07-23 04:00:00|17.59|15.79|17.52|15.72|17.59|15.79|17.51|15.71|0
1721707500000|2024-07-23 04:05:00|17.53|15.73|17.51|15.71|17.53|15.73|17.47|15.67|0
1721707800000|2024-07-23 04:10:00|17.49|15.69|17.33|15.53|17.49|15.69|17.31|15.51|0
1721708100000|2024-07-23 04:15:00|17.35|15.55|17.39|15.59|17.43|15.63|17.35|15.55|0
1721708400000|2024-07-23 04:20:00|17.38|15.58|17.35|15.55|17.39|15.59|17.31|15.51|0
1721708700000|2024-07-23 04:25:00|17.37|15.57|17.46|15.66|17.48|15.68|17.37|15.57|0
1721709000000|2024-07-23 04:30:00|17.47|15.67|17.52|15.72|17.54|15.74|17.47|15.67|0
1721709300000|2024-07-23 04:35:00|17.5|15.7|17.5|15.7|17.52|15.72|17.46|15.66|0
1721709600000|2024-07-23 04:40:00|17.52|15.72|17.53|15.73|17.55|15.75|17.5|15.7|0
1721709900000|2024-07-23 04:45:00|17.51|15.71|17.45|15.65|17.51|15.71|17.45|15.65|0
1721710200000|2024-07-23 04:50:00|17.43|15.63|17.45|15.65|17.45|15.65|17.43|15.63|0
1721710500000|2024-07-23 04:55:00|17.47|15.67|17.43|15.63|17.47|15.67|17.39|15.59|0
1721710800000|2024-07-23 05:00:00|17.45|15.65|17.45|15.65|17.45|15.65|17.41|15.61|0
1721711100000|2024-07-23 05:05:00|17.44|15.64|17.41|15.61|17.45|15.65|17.39|15.59|0
1721711400000|2024-07-23 05:10:00|17.39|15.59|17.33|15.53|17.39|15.59|17.31|15.51|0
1721711700000|2024-07-23 05:15:00|17.31|15.51|17.4|15.6|17.42|15.62|17.29|15.49|0
1721712000000|2024-07-23 05:20:00|17.39|15.59|17.46|15.66|17.46|15.66|17.36|15.56|0
1721712300000|2024-07-23 05:25:00|17.44|15.64|17.42|15.62|17.46|15.66|17.38|15.58|0
1721712600000|2024-07-23 05:30:00|17.44|15.64|17.42|15.62|17.48|15.68|17.38|15.58|0
1721712900000|2024-07-23 05:35:00|17.44|15.64|17.41|15.61|17.44|15.64|17.34|15.54|0
1721713200000|2024-07-23 05:40:00|17.4|15.6|17.37|15.57|17.43|15.63|17.37|15.57|0
1721713500000|2024-07-23 05:45:00|17.43|15.63|17.64|15.84|17.68|15.88|17.39|15.59|0
1721713800000|2024-07-23 05:50:00|17.66|15.86|17.51|15.71|17.7|15.9|17.47|15.67|0
1721714100000|2024-07-23 05:55:00|17.5|15.7|17.54|15.74|17.58|15.78|17.48|15.68|0
1721714400000|2024-07-23 06:00:00|17.5|15.7|17.5|15.7|17.62|15.82|17.48|15.68|0
1721714700000|2024-07-23 06:05:00|17.51|15.71|17.64|15.84|17.68|15.88|17.51|15.71|0
1721715000000|2024-07-23 06:10:00|17.62|15.82|17.93|16.13|17.99|16.19|17.62|15.82|0
1721715300000|2024-07-23 06:15:00|17.95|16.15|17.43|15.63|18.05|16.25|17.11|15.31|0
1721715600000|2024-07-23 06:20:00|17.42|15.62|17.41|15.61|17.46|15.66|17.34|15.54|0
1721715900000|2024-07-23 06:25:00|17.39|15.59|17.55|15.75|17.59|15.79|17.38|15.58|0
1721716200000|2024-07-23 06:30:00|17.56|15.76|17.57|15.77|17.59|15.79|17.41|15.61|0
1721716500000|2024-07-23 06:35:00|17.58|15.78|17.39|15.59|17.58|15.78|17.37|15.57|0
1721716800000|2024-07-23 06:40:00|17.41|15.61|17.29|15.49|17.48|15.68|17.21|15.41|0
1721717100000|2024-07-23 06:45:00|17.3|15.5|17.21|15.41|17.3|15.5|17.12|15.32|0
1721717400000|2024-07-23 06:50:00|17.2|15.4|17.11|15.31|17.2|15.4|16.96|15.16|0
1721717700000|2024-07-23 06:55:00|17.13|15.33|17.03|15.23|17.14|15.34|17|15.2|0
1721718000000|2024-07-23 07:00:00|17.05|15.25|17.15|15.35|17.22|15.42|17.01|15.21|0
1721718300000|2024-07-23 07:05:00|17.16|15.36|17.2|15.4|17.21|15.41|17.05|15.25|0
1721718600000|2024-07-23 07:10:00|17.22|15.42|17.22|15.42|17.26|15.46|17.07|15.27|0
1721718900000|2024-07-23 07:15:00|17.24|15.44|17.43|15.63|17.45|15.65|17.24|15.44|0
1721719200000|2024-07-23 07:20:00|17.45|15.65|17.59|15.79|17.76|15.96|17.4|15.6|0
1721719500000|2024-07-23 07:25:00|17.58|15.78|17.86|16.06|17.92|16.12|17.58|15.78|0
1721719800000|2024-07-23 07:30:00|17.82|16.02|17.81|16.01|17.92|16.12|17.49|15.69|0
1721720100000|2024-07-23 07:35:00|17.8|16|17.67|15.87|17.83|16.03|17.64|15.84|0
1721720400000|2024-07-23 07:40:00|17.68|15.88|17.46|15.66|17.8|16|17.46|15.66|0
1721720700000|2024-07-23 07:45:00|17.44|15.64|17.48|15.68|17.48|15.68|17.29|15.49|0
1721721000000|2024-07-23 07:50:00|17.5|15.7|17.7|15.9|17.76|15.96|17.5|15.7|0
1721721300000|2024-07-23 07:55:00|17.75|15.95|17.82|16.02|17.91|16.11|17.73|15.93|0
1721721600000|2024-07-23 08:00:00|17.79|15.99|17.89|16.09|17.92|16.12|17.75|15.95|0
1721721900000|2024-07-23 08:05:00|17.87|16.07|17.77|15.97|18.09|16.29|17.73|15.93|0
1721722200000|2024-07-23 08:10:00|17.79|15.99|17.43|15.63|17.79|15.99|17.43|15.63|0
1721722500000|2024-07-23 08:15:00|17.45|15.65|17.55|15.75|17.59|15.79|17.41|15.61|0
1721722800000|2024-07-23 08:20:00|17.53|15.73|17.74|15.94|17.76|15.96|17.49|15.69|0
1721723100000|2024-07-23 08:25:00|17.71|15.91|17.76|15.96|17.83|16.03|17.53|15.73|0
1721723400000|2024-07-23 08:30:00|17.78|15.98|17.47|15.67|17.78|15.98|17.47|15.67|0
1721723700000|2024-07-23 08:35:00|17.45|15.65|17.39|15.59|17.45|15.65|17.35|15.55|0
1721724000000|2024-07-23 08:40:00|17.36|15.56|17.27|15.47|17.39|15.59|17.27|15.47|0
1721724300000|2024-07-23 08:45:00|17.28|15.48|17.21|15.41|17.31|15.51|17.15|15.35|0
1721724600000|2024-07-23 08:50:00|17.19|15.39|17.23|15.43|17.29|15.49|17.17|15.37|0
1721724900000|2024-07-23 08:55:00|17.28|15.48|17.3|15.5|17.32|15.52|17.23|15.43|0
1721725200000|2024-07-23 09:00:00|17.29|15.49|17.07|15.27|17.3|15.5|17.05|15.25|0
1721725500000|2024-07-23 09:05:00|17.09|15.29|17.01|15.21|17.15|15.35|17.01|15.21|0
1721725800000|2024-07-23 09:10:00|17.03|15.23|17.09|15.29|17.18|15.38|17.01|15.21|0
1721726100000|2024-07-23 09:15:00|17.07|15.27|16.82|15.02|17.09|15.29|16.82|15.02|0
1721726400000|2024-07-23 09:20:00|16.84|15.04|16.63|14.83|16.86|15.06|16.58|14.78|0
1721726700000|2024-07-23 09:25:00|16.61|14.81|16.64|14.84|16.69|14.89|16.58|14.78|0
1721727000000|2024-07-23 09:30:00|16.56|14.76|16.59|14.79|16.63|14.83|16.56|14.76|0
1721727300000|2024-07-23 09:35:00|16.61|14.81|16.7|14.9|16.72|14.92|16.59|14.79|0
1721727600000|2024-07-23 09:40:00|16.72|14.92|16.66|14.86|16.72|14.92|16.61|14.81|0
1721727900000|2024-07-23 09:45:00|16.64|14.84|16.62|14.82|16.66|14.86|16.6|14.8|0
1721728200000|2024-07-23 09:50:00|16.61|14.81|16.64|14.84|16.71|14.91|16.57|14.77|0
1721728500000|2024-07-23 09:55:00|16.66|14.86|16.69|14.89|16.73|14.93|16.64|14.84|0
1721728800000|2024-07-23 10:00:00|16.71|14.91|16.69|14.89|16.77|14.97|16.67|14.87|0
1721729100000|2024-07-23 10:05:00|16.67|14.87|16.77|14.97|17.19|15.39|16.67|14.87|0
1721729400000|2024-07-23 10:10:00|16.76|14.96|16.75|14.95|16.85|15.05|16.75|14.95|0
1721729700000|2024-07-23 10:15:00|16.77|14.97|16.54|14.74|16.77|14.97|16.51|14.71|0
1721730000000|2024-07-23 10:20:00|16.55|14.75|16.47|14.67|16.57|14.77|16.47|14.67|0
1721730300000|2024-07-23 10:25:00|16.45|14.65|16.25|14.45|16.47|14.67|16.23|14.43|0
1721730600000|2024-07-23 10:30:00|16.23|14.43|16.12|14.32|16.23|14.43|16.09|14.29|0
1721730900000|2024-07-23 10:35:00|16.1|14.3|16.16|14.36|16.18|14.38|16.08|14.28|0
1721731200000|2024-07-23 10:40:00|16.15|14.35|16.32|14.52|16.34|14.54|16.13|14.33|0
1721731500000|2024-07-23 10:45:00|16.3|14.5|16.33|14.53|16.41|14.61|16.26|14.46|0
1721731800000|2024-07-23 10:50:00|16.35|14.55|16.24|14.44|16.35|14.55|16.22|14.42|0
1721732100000|2024-07-23 10:55:00|16.23|14.43|16.2|14.4|16.24|14.44|16.06|14.26|0
1721732400000|2024-07-23 11:00:00|16.22|14.42|16.02|14.22|16.22|14.42|15.99|14.19|0
1721732700000|2024-07-23 11:05:00|16.04|14.24|16.05|14.25|16.07|14.27|16.01|14.21|0
1721733000000|2024-07-23 11:10:00|16.04|14.24|16.03|14.23|16.11|14.31|16|14.2|0
1721733300000|2024-07-23 11:15:00|16.02|14.22|15.94|14.14|16.02|14.22|15.91|14.11|0
1721733600000|2024-07-23 11:20:00|15.93|14.13|16|14.2|16.05|14.25|15.89|14.09|0
1721733900000|2024-07-23 11:25:00|15.99|14.19|15.91|14.11|16|14.2|15.89|14.09|0
1721734200000|2024-07-23 11:30:00|15.9|14.1|15.78|13.99|15.92|14.12|15.76|13.98|0
1721734500000|2024-07-23 11:35:00|15.77|13.98|15.95|14.15|16.01|14.21|15.75|13.97|0
1721734800000|2024-07-23 11:40:00|15.94|14.14|16.08|14.28|16.08|14.28|15.84|14.05|0
1721735100000|2024-07-23 11:45:00|16.06|14.26|16.08|14.28|16.08|14.28|15.97|14.17|0
1721735400000|2024-07-23 11:50:00|16.09|14.29|16.02|14.22|16.11|14.31|15.98|14.18|0
1721735700000|2024-07-23 11:55:00|16|14.2|15.96|14.16|16.06|14.26|15.95|14.15|0
1721736000000|2024-07-23 12:00:00|15.97|14.17|16.03|14.23|16.06|14.26|15.94|14.14|0
1721736300000|2024-07-23 12:05:00|16.05|14.25|16.1|14.3|16.14|14.34|16.01|14.21|0
1721736600000|2024-07-23 12:10:00|16.12|14.32|16.19|14.39|16.23|14.43|16.03|14.23|0
1721736900000|2024-07-23 12:15:00|16.21|14.41|16.16|14.36|16.23|14.43|16.14|14.34|0
1721737200000|2024-07-23 12:20:00|16.17|14.37|16.54|14.74|16.58|14.78|16.14|14.34|0
1721737500000|2024-07-23 12:25:00|16.56|14.76|16.54|14.74|16.7|14.9|16.48|14.68|0
1721737800000|2024-07-23 12:30:00|16.55|14.75|16.8|15|16.84|15.04|16.52|14.72|0
1721738100000|2024-07-23 12:35:00|16.81|15.01|16.68|14.88|16.87|15.07|16.68|14.88|0
1721738400000|2024-07-23 12:40:00|16.7|14.9|16.49|14.69|16.78|14.98|16.49|14.69|0
1721738700000|2024-07-23 12:45:00|16.51|14.71|16.34|14.54|16.55|14.75|16.31|14.51|0
1721739000000|2024-07-23 12:50:00|16.33|14.53|16.42|14.62|16.47|14.67|16.33|14.53|0
1721739300000|2024-07-23 12:55:00|16.43|14.63|16.38|14.58|16.51|14.71|16.3|14.5|0
1721739600000|2024-07-23 13:00:00|16.4|14.6|16.25|14.45|16.41|14.61|16.25|14.45|0
1721739900000|2024-07-23 13:05:00|16.23|14.43|16.31|14.51|16.31|14.51|16.16|14.36|0
1721740200000|2024-07-23 13:10:00|16.32|14.52|16.67|14.87|16.69|14.89|16.3|14.5|0
1721740500000|2024-07-23 13:15:00|16.65|14.85|16.37|14.57|16.65|14.85|16.37|14.57|0
1721740800000|2024-07-23 13:20:00|16.39|14.59|16.4|14.6|16.45|14.65|16.29|14.49|0
1721741100000|2024-07-23 13:25:00|16.39|14.59|16.48|14.68|16.55|14.75|16.32|14.52|0
1721741400000|2024-07-23 13:30:00|16.49|14.69|16.38|14.58|16.77|14.97|16.22|14.42|0
1721741700000|2024-07-23 13:35:00|16.47|14.67|16.09|14.29|16.72|14.92|16.07|14.27|0
1721742000000|2024-07-23 13:40:00|16.07|14.27|15.68|13.91|16.09|14.29|15.68|13.91|0
1721742300000|2024-07-23 13:45:00|15.78|13.99|15.57|13.81|16.01|14.21|15.53|13.77|0
1721742600000|2024-07-23 13:50:00|15.59|13.82|16.07|14.27|16.19|14.39|15.57|13.81|0
1721742900000|2024-07-23 13:55:00|16.05|14.25|15.75|13.97|16.05|14.25|15.62|13.85|0
1721743200000|2024-07-23 14:00:00|15.7|13.92|15.56|13.8|15.92|14.12|15.53|13.77|0
1721743500000|2024-07-23 14:05:00|15.54|13.78|15.3|13.57|15.6|13.83|15.16|13.44|0
1721743800000|2024-07-23 14:10:00|15.34|13.6|15.39|13.64|16.31|14.51|15.25|13.52|0
1721744100000|2024-07-23 14:15:00|15.4|13.65|15.2|13.48|15.4|13.65|15.16|13.45|0
1721744400000|2024-07-23 14:20:00|15.22|13.5|15.29|13.56|15.29|13.56|15.02|13.32|0
1721744700000|2024-07-23 14:25:00|15.27|13.54|15.31|13.57|15.42|13.67|15.09|13.38|0
1721745000000|2024-07-23 14:30:00|15.27|13.54|15.29|13.56|15.44|13.69|15.18|13.46|0
1721745300000|2024-07-23 14:35:00|15.34|13.6|15.62|13.85|15.77|13.98|15.23|13.51|0
1721745600000|2024-07-23 14:40:00|15.6|13.83|15.75|13.96|15.77|13.98|15.5|13.75|0
1721745900000|2024-07-23 14:45:00|15.74|14.01|15.84|14.05|16.28|14.48|15.67|13.9|0
1721746200000|2024-07-23 14:50:00|15.86|14.07|15.97|14.17|16.1|14.3|15.71|13.93|0
1721746500000|2024-07-23 14:55:00|15.99|14.19|15.63|13.86|16.02|14.22|15.52|13.76|0
1721746800000|2024-07-23 15:00:00|15.61|13.84|15.31|13.58|15.63|13.86|15.29|13.56|0
1721747100000|2024-07-23 15:05:00|15.33|13.59|14.79|13.12|15.55|13.79|14.79|13.12|0
1721747400000|2024-07-23 15:10:00|14.81|13.13|14.37|12.74|14.83|13.15|14.37|12.74|0
1721747700000|2024-07-23 15:15:00|14.33|12.71|14.21|12.6|14.38|12.75|14.09|12.49|0
1721748000000|2024-07-23 15:20:00|14.19|12.58|14.29|12.67|14.4|12.77|14.17|12.57|0
1721748300000|2024-07-23 15:25:00|14.28|12.7|14.29|12.67|14.45|12.81|14.28|12.67|0
1721748600000|2024-07-23 15:30:00|14.31|12.69|14.18|12.58|14.37|12.74|14.18|12.58|0
1721748900000|2024-07-23 15:35:00|14.17|12.56|14.32|12.7|14.39|12.76|14.15|12.55|0
1721749200000|2024-07-23 15:40:00|14.29|12.67|14.37|12.74|14.37|12.75|14.23|12.62|0
1721749500000|2024-07-23 15:45:00|14.34|12.71|14.26|12.65|14.44|12.81|14.26|12.65|0
1721749800000|2024-07-23 15:50:00|14.28|12.67|14.42|12.79|14.58|12.93|14.26|12.65|0
1721750100000|2024-07-23 15:55:00|14.46|12.82|14.44|12.8|14.58|12.93|14.31|12.69|0
1721750400000|2024-07-23 16:00:00|14.45|12.82|14.47|12.83|14.6|12.94|14.37|12.75|0
1721750700000|2024-07-23 16:05:00|14.45|12.82|14.51|12.87|14.67|13|14.33|12.71|0
1721751000000|2024-07-23 16:10:00|14.52|12.88|14.38|12.75|14.59|12.94|14.34|12.72|0
1721751300000|2024-07-23 16:15:00|14.4|12.77|14.54|12.89|14.64|12.99|14.4|12.77|0
1721751600000|2024-07-23 16:20:00|14.52|12.87|15.37|13.63|15.44|13.7|14.45|12.81|0
1721751900000|2024-07-23 16:25:00|15.39|13.65|15.26|13.53|15.65|13.88|15.16|13.45|0
1721752200000|2024-07-23 16:30:00|15.27|13.55|15.44|13.69|15.52|13.76|15.26|13.53|0
1721752500000|2024-07-23 16:35:00|15.41|13.67|15.55|13.79|15.63|13.86|15.24|13.51|0
1721752800000|2024-07-23 16:40:00|15.57|13.81|15.46|13.71|15.57|13.81|15.31|13.57|0
1721753100000|2024-07-23 16:45:00|15.44|13.69|15.42|13.67|15.53|13.77|15.21|13.49|0
1721753400000|2024-07-23 16:50:00|15.45|13.7|15.41|13.67|15.62|13.85|15.41|13.67|0
1721753700000|2024-07-23 16:55:00|15.43|13.69|15.6|13.83|15.9|14.1|15.43|13.69|0
1721754000000|2024-07-23 17:00:00|15.62|13.85|15.43|13.68|15.73|13.95|15.39|13.65|0
1721754300000|2024-07-23 17:05:00|15.48|13.72|15.68|13.91|15.71|13.93|15.35|13.61|0
1721754600000|2024-07-23 17:10:00|15.65|13.88|15.71|13.93|15.9|14.1|15.52|13.76|0
1721754900000|2024-07-23 17:15:00|15.65|13.88|15.65|13.88|15.78|14|15.55|13.79|0
1721755200000|2024-07-23 17:20:00|15.67|13.89|15.53|13.78|15.67|13.89|15.33|13.59|0
1721755500000|2024-07-23 17:25:00|15.55|13.79|15.48|13.72|15.55|13.79|15.31|13.58|0
1721755800000|2024-07-23 17:30:00|15.53|13.77|15.72|13.94|15.83|14.04|15.36|13.62|0
1721756100000|2024-07-23 17:35:00|15.76|13.97|15.6|13.84|15.79|14.01|15.48|13.73|0
1721756400000|2024-07-23 17:40:00|15.62|13.85|15.6|13.84|15.75|13.97|15.49|13.74|0
1721756700000|2024-07-23 17:45:00|15.56|13.8|15.37|13.63|15.68|13.9|15.34|13.6|0
1721757000000|2024-07-23 17:50:00|15.36|13.62|15.19|13.47|15.43|13.68|15.19|13.47|0
1721757300000|2024-07-23 17:55:00|15.21|13.48|15.11|13.4|15.26|13.53|15.02|13.32|0
1721757600000|2024-07-23 18:00:00|15.15|13.43|14.96|13.27|15.15|13.43|14.92|13.23|0
1721757900000|2024-07-23 18:05:00|15|13.3|14.93|13.24|15.09|13.38|14.89|13.2|0
1721758200000|2024-07-23 18:10:00|14.94|13.25|15.01|13.31|15.11|13.4|14.91|13.22|0
1721758500000|2024-07-23 18:15:00|15.03|13.33|15.03|13.33|15.1|13.39|14.9|13.22|0
1721758800000|2024-07-23 18:20:00|15.01|13.31|15.01|13.31|15.07|13.36|14.92|13.23|0
1721759100000|2024-07-23 18:25:00|15.02|13.32|15.36|13.62|15.6|13.84|15.02|13.32|0
1721759400000|2024-07-23 18:30:00|15.32|13.59|15.27|13.54|15.41|13.67|15.24|13.51|0
1721759700000|2024-07-23 18:35:00|15.3|13.57|15.04|13.34|15.34|13.6|14.99|13.29|0
1721760000000|2024-07-23 18:40:00|15.07|13.36|15.3|13.57|15.3|13.57|15.07|13.36|0
1721760300000|2024-07-23 18:45:00|15.26|13.53|15.28|13.55|15.32|13.58|15.15|13.43|0
1721760600000|2024-07-23 18:50:00|15.27|13.54|15.29|13.56|15.37|13.63|15.18|13.46|0
1721760900000|2024-07-23 18:55:00|15.3|13.57|15.18|13.46|15.35|13.61|15.18|13.46|0
1721761200000|2024-07-23 19:00:00|15.22|13.5|15.27|13.54|15.29|13.56|15.18|13.46|0
1721761500000|2024-07-23 19:05:00|15.29|13.56|15.29|13.56|15.38|13.64|15.17|13.45|0
1721761800000|2024-07-23 19:10:00|15.27|13.54|15.21|13.49|15.27|13.54|15.12|13.41|0
1721762100000|2024-07-23 19:15:00|15.23|13.51|15.1|13.39|15.43|13.69|15.06|13.36|0
1721762400000|2024-07-23 19:20:00|15.08|13.37|14.81|13.13|15.08|13.37|14.79|13.11|0
1721762700000|2024-07-23 19:25:00|14.79|13.11|14.88|13.19|14.93|13.24|14.77|13.1|0
1721763000000|2024-07-23 19:30:00|14.89|13.21|15.04|13.34|15.09|13.38|14.89|13.21|0
1721763300000|2024-07-23 19:35:00|15.02|13.32|15.24|13.52|15.24|13.52|15|13.3|0
1721763600000|2024-07-23 19:40:00|15.2|13.48|15.58|13.81|15.94|14.14|15.2|13.48|0
1721763900000|2024-07-23 19:45:00|15.56|13.8|15.31|13.58|15.7|13.92|15.27|13.54|0
1721764200000|2024-07-23 19:50:00|15.28|13.55|16.21|14.41|16.21|14.41|15.18|13.46|0
1721764500000|2024-07-23 19:55:00|16.16|14.36|15.92|14.12|16.29|14.49|15.92|14.12|0
1721764800000|2024-07-23 20:00:00|15.84|14.05|15.33|13.59|16.25|14.45|15.05|13.35|0
1721765100000|2024-07-23 20:05:00|15.34|13.6|15.76|13.98|15.81|14.02|15.23|13.51|0
1721765400000|2024-07-23 20:10:00|15.84|14.04|16.2|14.4|16.22|14.42|15.84|14.04|0
1721765700000|2024-07-23 20:15:00|16.19|14.36|15.97|14.16|16.24|14.4|15.97|14.16|0
1721766000000|2024-07-23 20:20:00|15.95|14.14|15.69|13.89|15.95|14.14|15.64|13.84|0
1721766300000|2024-07-23 20:25:00|15.71|13.91|15.6|13.8|15.71|13.91|15.58|13.78|0
1721766600000|2024-07-23 20:30:00|15.62|13.82|15.51|13.71|15.76|13.96|15.49|13.69|0
1721766900000|2024-07-23 20:35:00|15.49|13.69|15.42|13.62|15.51|13.71|15.36|13.56|0
1721767200000|2024-07-23 20:40:00|15.4|13.6|15.5|13.7|15.54|13.74|15.4|13.6|0
1721767500000|2024-07-23 20:45:00|15.49|13.69|15.5|13.7|15.52|13.72|15.46|13.66|0
1721767800000|2024-07-23 20:50:00|15.52|13.72|15.54|13.74|15.57|13.77|15.47|13.67|0
1721768100000|2024-07-23 20:55:00|15.55|13.75|15.7|13.9|15.75|13.95|15.53|13.73|0
1721768400000|2024-07-23 21:00:00|15.68|13.88|15.74|13.94|15.8|14|15.68|13.88|0
1721768700000|2024-07-23 21:05:00|15.79|13.99|15.81|14.01|15.86|14.06|15.76|13.96|0
1721769000000|2024-07-23 21:10:00|15.79|13.99|15.85|14.05|15.86|14.06|15.79|13.99|0
1721769300000|2024-07-23 21:15:00|15.87|14.07|15.92|14.12|15.96|14.15|15.84|14.04|0
1721769600000|2024-07-23 21:20:00|15.91|14.11|16.05|14.23|16.05|14.24|15.91|14.11|0
1721769900000|2024-07-23 21:25:00|16.12|14.29|16.11|14.28|16.14|14.31|16|14.19|0
1721770200000|2024-07-23 21:30:00|16.15|14.32|16.14|14.31|16.23|14.39|16.09|14.27|0
1721770500000|2024-07-23 21:35:00|16.12|14.29|16.21|14.38|16.21|14.38|16.12|14.29|0
1721770800000|2024-07-23 21:40:00|16.2|14.36|16.29|14.45|16.29|14.45|16.18|14.35|0
1721771100000|2024-07-23 21:45:00|16.3|14.46|16.46|14.6|16.46|14.6|16.3|14.46|0
1721771400000|2024-07-23 21:50:00|16.48|14.61|16.46|14.6|16.52|14.65|16.45|14.58|0
1721771700000|2024-07-23 21:55:00|16.44|14.58|16.64|14.76|16.64|14.76|16.44|14.58|0
1721772000000|2024-07-23 22:00:00|17.57|15.58|17.39|15.42|17.87|15.85|17.15|15.2|0
1721772300000|2024-07-23 22:05:00|17.41|15.44|17.25|15.29|17.69|15.68|17.25|15.29|0
1721772600000|2024-07-23 22:10:00|17.29|15.33|17.35|15.38|17.43|15.46|17.19|15.25|0
1721772900000|2024-07-23 22:15:00|17.34|15.37|17.73|15.73|17.73|15.73|17.32|15.36|0
1721773200000|2024-07-23 22:20:00|17.74|15.74|17.83|15.81|17.94|15.91|17.49|15.51|0
1721773500000|2024-07-23 22:25:00|17.97|15.93|17.76|15.75|17.99|15.95|17.72|15.71|0
1721773800000|2024-07-23 22:30:00|17.7|15.69|17.41|15.44|17.7|15.69|17.38|15.41|0
1721774100000|2024-07-23 22:35:00|17.42|15.45|17.27|15.32|17.42|15.45|17.27|15.32|0
1721774400000|2024-07-23 22:40:00|17.3|15.34|17.25|15.3|17.3|15.35|17.19|15.24|0
1721774700000|2024-07-23 22:45:00|17.27|15.32|17.31|15.35|17.44|15.46|17.25|15.3|0
1721775000000|2024-07-23 22:50:00|17.3|15.34|17.33|15.37|17.39|15.43|17.29|15.33|0
1721775300000|2024-07-23 22:55:00|17.31|15.35|17.43|15.46|17.48|15.5|17.31|15.35|0
1721775600000|2024-07-23 23:00:00|17.44|15.47|17.68|15.68|17.7|15.7|17.44|15.47|0
1721775900000|2024-07-23 23:05:00|17.67|15.67|17.6|15.6|17.7|15.7|17.49|15.51|0
1721776200000|2024-07-23 23:10:00|17.58|15.59|17.59|15.6|17.62|15.62|17.53|15.55|0
1721776500000|2024-07-23 23:15:00|17.61|15.61|17.57|15.58|17.66|15.66|17.57|15.58|0
1721776800000|2024-07-23 23:20:00|17.59|15.6|17.65|15.66|17.65|15.66|17.55|15.56|0
1721777100000|2024-07-23 23:25:00|17.66|15.67|17.63|15.63|17.72|15.71|17.59|15.6|0
1721777400000|2024-07-23 23:30:00|17.64|15.64|17.69|15.69|17.74|15.73|17.63|15.63|0
1721777700000|2024-07-23 23:35:00|17.67|15.67|17.71|15.71|17.71|15.71|17.65|15.65|0
1721778000000|2024-07-23 23:40:00|17.69|15.69|17.65|15.65|17.71|15.71|17.56|15.57|0
1721778300000|2024-07-23 23:45:00|17.62|15.63|17.58|15.59|17.65|15.65|17.56|15.57|0
1721778600000|2024-07-23 23:50:00|17.59|15.6|17.73|15.72|17.77|15.76|17.58|15.59|0
1721778900000|2024-07-23 23:55:00|17.71|15.7|17.83|15.81|17.83|15.81|17.66|15.66|0
1721779200000|2024-07-24 00:00:00|17.81|15.79|17.57|15.58|17.81|15.79|17.57|15.58|0
1721779500000|2024-07-24 00:05:00|17.64|15.64|17.49|15.51|17.68|15.68|17.49|15.51|0
1721779800000|2024-07-24 00:10:00|17.47|15.49|17.44|15.47|17.53|15.54|17.36|15.4|0
1721780100000|2024-07-24 00:15:00|17.4|15.6|17.41|15.61|17.45|15.65|17.32|15.52|0
1721780400000|2024-07-24 00:20:00|17.39|15.59|17.43|15.63|17.45|15.65|17.36|15.56|0
1721780700000|2024-07-24 00:25:00|17.42|15.62|17.39|15.59|17.51|15.71|17.37|15.57|0
1721781000000|2024-07-24 00:30:00|17.35|15.55|17.49|15.69|17.49|15.69|17.35|15.55|0
1721781300000|2024-07-24 00:35:00|17.48|15.68|17.27|15.47|17.48|15.68|17.27|15.47|0
1721781600000|2024-07-24 00:40:00|17.25|15.45|17.17|15.37|17.29|15.49|17.17|15.37|0
1721781900000|2024-07-24 00:45:00|17.16|15.36|17.15|15.35|17.17|15.37|17.09|15.29|0
1721782200000|2024-07-24 00:50:00|17.17|15.37|17.2|15.4|17.24|15.44|17.11|15.31|0
1721782500000|2024-07-24 00:55:00|17.22|15.42|17.16|15.36|17.24|15.44|17.15|15.35|0
1721782800000|2024-07-24 01:00:00|17.14|15.34|17.16|15.36|17.2|15.4|17.12|15.32|0
1721783100000|2024-07-24 01:05:00|17.15|15.35|17.16|15.36|17.18|15.38|17.08|15.28|0
1721783400000|2024-07-24 01:10:00|17.17|15.37|17.2|15.4|17.24|15.44|17.14|15.34|0
1721783700000|2024-07-24 01:15:00|17.19|15.39|17.13|15.33|17.2|15.4|17.12|15.32|0
1721784000000|2024-07-24 01:20:00|17.15|15.35|17.15|15.35|17.17|15.37|17.1|15.3|0
1721784300000|2024-07-24 01:25:00|17.13|15.33|17.09|15.29|17.15|15.35|17.05|15.25|0
1721784600000|2024-07-24 01:30:00|17.07|15.27|17.11|15.31|17.13|15.33|17.03|15.23|0
1721784900000|2024-07-24 01:35:00|17.1|15.3|17.15|15.35|17.21|15.41|17.1|15.3|0
1721785200000|2024-07-24 01:40:00|17.14|15.34|17.13|15.33|17.17|15.37|17.11|15.31|0
1721785500000|2024-07-24 01:45:00|17.14|15.34|17.26|15.46|17.3|15.5|17.14|15.34|0
1721785800000|2024-07-24 01:50:00|17.25|15.45|17.32|15.52|17.32|15.52|17.22|15.42|0
1721786100000|2024-07-24 01:55:00|17.34|15.54|17.3|15.5|17.34|15.54|17.28|15.48|0
1721786400000|2024-07-24 02:00:00|17.32|15.52|17.35|15.55|17.37|15.57|17.3|15.5|0
1721786700000|2024-07-24 02:05:00|17.33|15.53|17.23|15.43|17.35|15.55|17.21|15.41|0
1721787000000|2024-07-24 02:10:00|17.21|15.41|17.3|15.5|17.31|15.51|17.21|15.41|0
1721787300000|2024-07-24 02:15:00|17.31|15.51|17.31|15.51|17.33|15.53|17.27|15.47|0
1721787600000|2024-07-24 02:20:00|17.29|15.49|17.31|15.51|17.35|15.55|17.28|15.48|0
1721787900000|2024-07-24 02:25:00|17.33|15.53|17.26|15.46|17.33|15.53|17.25|15.45|0
1721788200000|2024-07-24 02:30:00|17.24|15.44|17.27|15.47|17.28|15.48|17.22|15.42|0
1721788500000|2024-07-24 02:35:00|17.26|15.46|17.32|15.52|17.34|15.54|17.26|15.46|0
1721788800000|2024-07-24 02:40:00|17.33|15.53|17.4|15.6|17.4|15.6|17.32|15.52|0
1721789100000|2024-07-24 02:45:00|17.42|15.62|17.38|15.58|17.44|15.64|17.36|15.56|0
1721789400000|2024-07-24 02:50:00|17.37|15.57|17.39|15.59|17.39|15.59|17.35|15.55|0
1721789700000|2024-07-24 02:55:00|17.38|15.58|17.33|15.53|17.38|15.58|17.29|15.49|0
1721790000000|2024-07-24 03:00:00|17.31|15.51|17.31|15.51|17.31|15.51|17.27|15.47|0
1721790300000|2024-07-24 03:05:00|17.33|15.53|17.35|15.55|17.41|15.61|17.31|15.51|0
1721790600000|2024-07-24 03:10:00|17.37|15.57|17.37|15.57|17.39|15.59|17.35|15.55|0
1721790900000|2024-07-24 03:15:00|17.39|15.59|17.4|15.6|17.41|15.61|17.32|15.52|0
1721791200000|2024-07-24 03:20:00|17.38|15.58|17.58|15.78|17.58|15.78|17.38|15.58|0
1721791500000|2024-07-24 03:25:00|17.6|15.8|17.54|15.74|17.62|15.82|17.52|15.72|0
1721791800000|2024-07-24 03:30:00|17.52|15.72|17.62|15.82|17.66|15.86|17.48|15.68|0
1721792100000|2024-07-24 03:35:00|17.6|15.8|17.57|15.77|17.62|15.82|17.55|15.75|0
1721792400000|2024-07-24 03:40:00|17.55|15.75|17.57|15.77|17.63|15.83|17.55|15.75|0
1721792700000|2024-07-24 03:45:00|17.55|15.75|17.51|15.71|17.55|15.75|17.49|15.69|0
1721793000000|2024-07-24 03:50:00|17.53|15.73|17.57|15.77|17.59|15.79|17.51|15.71|0
1721793300000|2024-07-24 03:55:00|17.56|15.76|17.57|15.77|17.59|15.79|17.54|15.74|0
1721793600000|2024-07-24 04:00:00|17.59|15.79|17.58|15.78|17.6|15.8|17.55|15.75|0
1721793900000|2024-07-24 04:05:00|17.56|15.76|17.64|15.84|17.64|15.84|17.56|15.76|0
1721794200000|2024-07-24 04:10:00|17.66|15.86|18.15|16.35|18.19|16.39|17.6|15.8|0
1721794500000|2024-07-24 04:15:00|18.19|16.39|18.29|16.49|18.29|16.49|18.15|16.35|0
1721794800000|2024-07-24 04:20:00|18.27|16.47|19.16|17.36|19.25|17.45|16.49|14.69|0
1721795100000|2024-07-24 04:25:00|19.18|17.38|19.18|17.38|19.2|17.4|19.12|17.32|0
1721795400000|2024-07-24 04:30:00|19.16|17.36|19.09|17.29|19.2|17.4|19.07|17.27|0
1721795700000|2024-07-24 04:35:00|19.11|17.31|19.08|17.28|19.11|17.31|19.03|17.23|0
1721796000000|2024-07-24 04:40:00|19.09|17.29|19.09|17.29|19.11|17.31|19.04|17.24|0
1721796300000|2024-07-24 04:45:00|19.07|17.27|18.98|17.18|19.09|17.29|18.98|17.18|0
1721796600000|2024-07-24 04:50:00|18.99|17.19|19|17.2|19.04|17.24|18.98|17.18|0
1721796900000|2024-07-24 04:55:00|19.01|17.21|19.15|17.35|19.21|17.41|19|17.2|0
1721797200000|2024-07-24 05:00:00|19.13|17.33|18.95|17.15|19.17|17.37|18.93|17.13|0
1721797500000|2024-07-24 05:05:00|18.94|17.14|18.91|17.11|19.01|17.21|18.91|17.11|0
1721797800000|2024-07-24 05:10:00|18.92|17.12|18.86|17.06|18.97|17.17|18.8|17|0
1721798100000|2024-07-24 05:15:00|18.87|17.07|18.73|16.93|18.88|17.08|18.71|16.91|0
1721798400000|2024-07-24 05:20:00|18.71|16.91|18.57|16.77|18.73|16.93|18.54|16.74|0
1721798700000|2024-07-24 05:25:00|18.54|16.74|18.54|16.74|18.56|16.76|18.5|16.7|0
1721799000000|2024-07-24 05:30:00|18.52|16.72|18.5|16.7|18.54|16.74|18.47|16.67|0
1721799300000|2024-07-24 05:35:00|18.52|16.72|18.43|16.63|18.52|16.72|18.41|16.61|0
1721799600000|2024-07-24 05:40:00|18.45|16.65|18.47|16.67|18.48|16.68|18.39|16.59|0
1721799900000|2024-07-24 05:45:00|18.46|16.66|18.65|16.85|18.68|16.88|18.46|16.66|0
1721800200000|2024-07-24 05:50:00|18.62|16.82|18.59|16.79|19.46|17.66|18.23|16.43|0
1721800500000|2024-07-24 05:55:00|18.57|16.77|18.63|16.83|18.66|16.86|18.55|16.75|0
1721800800000|2024-07-24 06:00:00|18.59|16.79|18.8|17|18.91|17.11|18.55|16.75|0
1721801100000|2024-07-24 06:05:00|18.84|17.04|18.61|16.81|18.86|17.06|18.46|16.66|0
1721801400000|2024-07-24 06:10:00|18.6|16.8|18.9|17.1|18.94|17.14|18.58|16.78|0
1721801700000|2024-07-24 06:15:00|18.92|17.12|18.95|17.15|19.14|17.34|18.92|17.12|0
1721802000000|2024-07-24 06:20:00|18.91|17.11|18.77|16.97|19|17.2|18.75|16.95|0
1721802300000|2024-07-24 06:25:00|18.75|16.95|19.2|17.4|19.22|17.42|18.75|16.95|0
1721802600000|2024-07-24 06:30:00|19.18|17.38|19.59|17.79|19.7|17.9|19.18|17.38|0
1721802900000|2024-07-24 06:35:00|19.52|17.72|19.5|17.7|19.65|17.85|19.5|17.7|0
1721803200000|2024-07-24 06:40:00|19.47|17.67|19.47|17.67|19.54|17.74|19.43|17.63|0
1721803500000|2024-07-24 06:45:00|19.45|17.65|19.36|17.56|19.45|17.65|19.19|17.39|0
1721803800000|2024-07-24 06:50:00|19.37|17.57|19.4|17.6|19.49|17.69|19.34|17.54|0
1721804100000|2024-07-24 06:55:00|19.47|17.67|19.49|17.69|19.58|17.78|19.38|17.58|0
1721804400000|2024-07-24 07:00:00|19.47|17.67|19.38|17.58|19.64|17.84|19.36|17.56|0
1721804700000|2024-07-24 07:05:00|19.36|17.56|19.25|17.45|19.38|17.58|19.18|17.38|0
1721805000000|2024-07-24 07:10:00|19.22|17.42|19.07|17.27|19.22|17.42|19.05|17.25|0
1721805300000|2024-07-24 07:15:00|19.11|17.31|19.03|17.23|19.26|17.46|18.96|17.16|0
1721805600000|2024-07-24 07:20:00|19.07|17.27|18.99|17.19|19.11|17.31|18.88|17.08|0
1721805900000|2024-07-24 07:25:00|18.97|17.17|19.15|17.35|19.28|17.48|18.97|17.17|0
1721806200000|2024-07-24 07:30:00|19.17|17.37|19.21|17.41|19.26|17.46|19.04|17.24|0
1721806500000|2024-07-24 07:35:00|19.23|17.43|19|17.2|19.23|17.43|18.99|17.19|0
1721806800000|2024-07-24 07:40:00|19.04|17.24|19.32|17.52|19.34|17.54|19.04|17.24|0
1721807100000|2024-07-24 07:45:00|19.3|17.5|19.34|17.54|19.45|17.65|19.21|17.41|0
1721807400000|2024-07-24 07:50:00|19.31|17.51|19.62|17.82|19.64|17.84|19.25|17.45|0
1721807700000|2024-07-24 07:55:00|19.64|17.84|19.59|17.79|19.64|17.84|19.4|17.6|0
1721808000000|2024-07-24 08:00:00|19.57|17.77|19.5|17.7|19.66|17.86|19.4|17.6|0
1721808300000|2024-07-24 08:05:00|19.47|17.67|19.55|17.75|19.57|17.77|19.46|17.66|0
1721808600000|2024-07-24 08:10:00|19.57|17.77|19.83|18.03|19.83|18.03|19.48|17.68|0
1721808900000|2024-07-24 08:15:00|19.85|18.05|20|18.2|20.14|18.34|19.65|17.85|0
1721809200000|2024-07-24 08:20:00|19.99|18.19|20|18.2|20.03|18.23|19.76|17.96|0
1721809500000|2024-07-24 08:25:00|19.98|18.18|20.2|18.4|20.2|18.4|19.98|18.18|0
1721809800000|2024-07-24 08:30:00|20.22|18.42|20.22|18.42|20.31|18.51|20.11|18.31|0
1721810100000|2024-07-24 08:35:00|20.2|18.4|19.86|18.06|20.27|18.47|19.82|18.02|0
1721810400000|2024-07-24 08:40:00|19.89|18.09|19.6|17.8|19.93|18.13|19.51|17.71|0
1721810700000|2024-07-24 08:45:00|19.58|17.78|19.51|17.71|19.62|17.82|19.49|17.69|0
1721811000000|2024-07-24 08:50:00|19.49|17.69|19.48|17.68|19.53|17.73|19.38|17.58|0
1721811300000|2024-07-24 08:55:00|19.51|17.71|19.42|17.62|19.51|17.71|19.4|17.6|0
1721811600000|2024-07-24 09:00:00|19.4|17.6|19.48|17.68|19.55|17.75|19.4|17.6|0
1721811900000|2024-07-24 09:05:00|19.5|17.7|19.52|17.72|19.61|17.81|19.41|17.61|0
1721812200000|2024-07-24 09:10:00|19.5|17.7|19.71|17.91|19.71|17.91|19.49|17.69|0
1721812500000|2024-07-24 09:15:00|19.67|17.87|19.9|18.1|19.98|18.18|19.58|17.78|0
1721812800000|2024-07-24 09:20:00|19.89|18.09|19.93|18.13|20|18.2|19.82|18.02|0
1721813100000|2024-07-24 09:25:00|19.91|18.11|20.04|18.24|20.18|18.38|19.91|18.11|0
1721813400000|2024-07-24 09:30:00|20.06|18.26|19.91|18.11|20.06|18.26|19.88|18.08|0
1721813700000|2024-07-24 09:35:00|19.93|18.13|20.06|18.26|20.08|18.28|19.86|18.06|0
1721814000000|2024-07-24 09:40:00|20.08|18.28|19.97|18.17|20.14|18.34|19.93|18.13|0
1721814300000|2024-07-24 09:45:00|19.96|18.16|19.82|18.02|19.99|18.19|19.75|17.95|0
1721814600000|2024-07-24 09:50:00|19.81|18.01|19.81|18.01|19.92|18.12|19.72|17.92|0
1721814900000|2024-07-24 09:55:00|19.85|18.05|19.76|17.96|19.88|18.08|19.68|17.88|0
1721815200000|2024-07-24 10:00:00|19.75|17.95|19.54|17.74|19.87|18.07|19.54|17.74|0
1721815500000|2024-07-24 10:05:00|19.56|17.76|19.6|17.8|19.63|17.83|19.54|17.74|0
1721815800000|2024-07-24 10:10:00|19.58|17.78|19.47|17.67|19.63|17.83|19.47|17.67|0
1721816100000|2024-07-24 10:15:00|19.49|17.69|19.51|17.71|19.6|17.8|19.47|17.67|0
1721816400000|2024-07-24 10:20:00|19.49|17.69|19.32|17.52|19.49|17.69|19.27|17.47|0
1721816700000|2024-07-24 10:25:00|19.31|17.51|19.4|17.6|19.42|17.62|19.14|17.34|0
1721817000000|2024-07-24 10:30:00|19.42|17.62|19.51|17.71|19.62|17.82|19.37|17.57|0
1721817300000|2024-07-24 10:35:00|19.53|17.73|19.53|17.73|19.59|17.79|19.42|17.62|0
1721817600000|2024-07-24 10:40:00|19.5|17.7|19.7|17.9|19.77|17.97|19.5|17.7|0
1721817900000|2024-07-24 10:45:00|19.68|17.88|19.52|17.72|19.68|17.88|19.08|17.28|0
1721818200000|2024-07-24 10:50:00|19.5|17.7|19.43|17.63|19.54|17.74|19.37|17.57|0
1721818500000|2024-07-24 10:55:00|19.45|17.65|19.52|17.72|19.52|17.72|19.3|17.5|0
1721818800000|2024-07-24 11:00:00|19.54|17.74|19.73|17.93|19.8|18|19.43|17.63|0
1721819100000|2024-07-24 11:05:00|19.75|17.95|19.73|17.93|19.94|18.14|19.69|17.89|0
1721819400000|2024-07-24 11:10:00|19.74|17.94|19.5|17.7|19.78|17.98|19.39|17.59|0
1721819700000|2024-07-24 11:15:00|19.52|17.72|19.11|17.31|19.54|17.74|19.11|17.31|0
1721820000000|2024-07-24 11:20:00|19.1|17.3|18.97|17.17|19.17|17.37|18.95|17.15|0
1721820300000|2024-07-24 11:25:00|19|17.2|18.82|17.02|19.08|17.28|18.8|17|0
1721820600000|2024-07-24 11:30:00|18.8|17|19.1|17.3|19.12|17.32|18.8|17|0
1721820900000|2024-07-24 11:35:00|19.08|17.28|19.16|17.36|19.23|17.43|19.05|17.25|0
1721821200000|2024-07-24 11:40:00|19.18|17.38|19.16|17.36|19.23|17.43|19.1|17.3|0
1721821500000|2024-07-24 11:45:00|19.14|17.34|19.27|17.47|19.35|17.55|19.01|17.21|0
1721821800000|2024-07-24 11:50:00|19.22|17.42|19.07|17.27|19.31|17.51|19.06|17.26|0
1721822100000|2024-07-24 11:55:00|19.05|17.25|19.24|17.44|19.24|17.44|19.05|17.25|0
1721822400000|2024-07-24 12:00:00|19.28|17.48|19.35|17.55|19.37|17.57|19.2|17.4|0
1721822700000|2024-07-24 12:05:00|19.37|17.57|19.5|17.7|19.54|17.74|19.17|17.37|0
1721823000000|2024-07-24 12:10:00|19.49|17.69|19.58|17.78|19.72|17.92|19.49|17.69|0
1721823300000|2024-07-24 12:15:00|19.6|17.8|19.87|18.07|19.87|18.07|19.55|17.75|0
1721823600000|2024-07-24 12:20:00|19.85|18.05|19.93|18.13|20.02|18.22|19.82|18.02|0
1721823900000|2024-07-24 12:25:00|19.96|18.16|20.11|18.31|20.16|18.36|19.87|18.07|0
1721824200000|2024-07-24 12:30:00|20.09|18.29|20.15|18.35|20.15|18.35|19.92|18.12|0
1721824500000|2024-07-24 12:35:00|20.13|18.33|20.42|18.62|20.43|18.63|20.13|18.33|0
1721824800000|2024-07-24 12:40:00|20.4|18.6|20.29|18.49|20.42|18.62|20.24|18.44|0
1721825100000|2024-07-24 12:45:00|20.31|18.51|20.42|18.62|20.56|18.76|20.26|18.46|0
1721825400000|2024-07-24 12:50:00|20.4|18.6|20.46|18.66|20.51|18.71|20.3|18.5|0
1721825700000|2024-07-24 12:55:00|20.44|18.64|20.35|18.55|20.49|18.69|20.3|18.5|0
1721826000000|2024-07-24 13:00:00|20.37|18.57|20.05|18.25|20.37|18.57|20.05|18.25|0
1721826300000|2024-07-24 13:05:00|20.07|18.27|20.17|18.37|20.32|18.52|20.07|18.27|0
1721826600000|2024-07-24 13:10:00|20.16|18.36|20.11|18.31|20.32|18.52|20.07|18.27|0
1721826900000|2024-07-24 13:15:00|20.1|18.3|20.18|18.38|20.25|18.45|20.1|18.3|0
1721827200000|2024-07-24 13:20:00|20.2|18.4|20.34|18.54|20.34|18.54|20.04|18.24|0
1721827500000|2024-07-24 13:25:00|20.36|18.56|20.08|18.28|20.4|18.6|20.06|18.26|0
1721827800000|2024-07-24 13:30:00|20.18|18.38|20.68|18.88|20.79|18.99|19.82|18.02|0
1721828100000|2024-07-24 13:35:00|20.72|18.92|21.3|19.5|21.44|19.64|19.89|18.09|0
1721828400000|2024-07-24 13:40:00|21.32|19.52|21.23|19.43|21.36|19.56|20.99|19.19|0
1721828700000|2024-07-24 13:45:00|21.15|19.35|21.46|19.66|21.6|19.8|20.89|19.09|0
1721829000000|2024-07-24 13:50:00|21.53|19.73|22.06|20.26|22.26|20.46|21.44|19.64|0
1721829300000|2024-07-24 13:55:00|22.11|20.31|22.4|20.6|22.83|21.03|22.06|20.26|0
1721829600000|2024-07-24 14:00:00|22.52|20.72|22.9|21.1|22.9|21.1|22.28|20.48|0
1721829900000|2024-07-24 14:05:00|22.85|21.05|23.26|21.46|23.54|21.74|22.6|20.8|0
1721830200000|2024-07-24 14:10:00|23.31|21.51|23.98|22.18|24.06|22.26|23.16|21.36|0
1721830500000|2024-07-24 14:15:00|23.96|22.16|23.9|22.1|24.19|22.39|23.59|21.79|0
1721830800000|2024-07-24 14:20:00|23.95|22.15|23.94|22.14|23.98|22.18|23.05|21.25|0
1721831100000|2024-07-24 14:25:00|23.93|22.13|23.71|21.91|24.2|22.4|23.63|21.83|0
1721831400000|2024-07-24 14:30:00|23.78|21.98|24.04|22.24|24.04|22.24|23.6|21.8|0
1721831700000|2024-07-24 14:35:00|24.03|22.23|23.94|22.14|24.33|22.53|23.78|21.98|0
1721832000000|2024-07-24 14:40:00|23.99|22.19|23.99|22.19|24.07|22.27|23.76|21.96|0
1721832300000|2024-07-24 14:45:00|23.91|22.11|23.96|22.16|24.2|22.4|23.86|22.06|0
1721832600000|2024-07-24 14:50:00|23.93|22.13|24.14|22.34|24.17|22.37|23.88|22.08|0
1721832900000|2024-07-24 14:55:00|24.09|22.29|23.85|22.05|24.12|22.32|23.75|21.95|0
1721833200000|2024-07-24 15:00:00|23.88|22.08|24.38|22.58|24.38|22.58|23.8|22|0
1721833500000|2024-07-24 15:05:00|24.4|22.6|24.35|22.55|24.7|22.9|24.35|22.55|0
1721833800000|2024-07-24 15:10:00|24.37|22.57|24.91|23.11|24.91|23.11|24.37|22.57|0
1721834100000|2024-07-24 15:15:00|24.88|23.08|25.18|23.38|25.18|23.38|24.77|22.97|0
1721834400000|2024-07-24 15:20:00|25.21|23.41|25.78|23.98|25.78|23.98|25.15|23.35|0
1721834700000|2024-07-24 15:25:00|25.7|23.9|25.2|23.4|25.74|23.94|25.04|23.24|0
1721835000000|2024-07-24 15:30:00|25.17|23.37|24.31|22.51|25.17|23.37|24.1|22.3|0
1721835300000|2024-07-24 15:35:00|24.34|22.54|24.31|22.51|24.5|22.7|24.21|22.41|0
1721835600000|2024-07-24 15:40:00|24.34|22.54|25.67|23.87|25.67|23.87|24.34|22.54|0
1721835900000|2024-07-24 15:45:00|25.7|23.9|25.78|23.98|25.87|24.07|25.61|23.81|0
1721836200000|2024-07-24 15:50:00|25.75|23.95|25.5|23.7|25.83|24.03|25.39|23.59|0
1721836500000|2024-07-24 15:55:00|25.55|23.75|26.02|24.22|26.11|24.31|25.55|23.75|0
1721836800000|2024-07-24 16:00:00|26.05|24.25|26.1|24.3|26.16|24.36|25.94|24.14|0
1721837100000|2024-07-24 16:05:00|26.07|24.27|26.38|24.58|26.61|24.81|26.07|24.27|0
1721837400000|2024-07-24 16:10:00|26.41|24.61|25.87|24.07|26.47|24.67|25.85|24.05|0
1721837700000|2024-07-24 16:15:00|25.79|23.99|25.71|23.91|25.96|24.16|25.46|23.66|0
1721838000000|2024-07-24 16:20:00|25.73|23.93|25.9|24.1|26.04|24.24|25.57|23.77|0
1721838300000|2024-07-24 16:25:00|25.92|24.12|26.26|24.46|26.29|24.49|25.92|24.12|0
1721838600000|2024-07-24 16:30:00|26.29|24.49|26.12|24.32|26.4|24.6|26|24.2|0
1721838900000|2024-07-24 16:35:00|26.09|24.29|27.65|25.85|27.71|25.91|25.89|24.09|0
1721839200000|2024-07-24 16:40:00|27.68|25.88|28|26.2|28.12|26.32|27.65|25.85|0
1721839500000|2024-07-24 16:45:00|28.03|26.23|27.55|25.75|28.09|26.29|27.37|25.57|0
1721839800000|2024-07-24 16:50:00|27.58|25.78|28.13|26.33|28.19|26.39|27.58|25.78|0
1721840100000|2024-07-24 16:55:00|28.16|26.36|27.98|26.18|28.18|26.38|27.83|26.03|0
1721840400000|2024-07-24 17:00:00|28.01|26.21|27.89|26.09|28.12|26.32|27.63|25.83|0
1721840700000|2024-07-24 17:05:00|27.92|26.12|27.02|25.22|27.92|26.12|27.02|25.22|0
1721841000000|2024-07-24 17:10:00|27.11|25.31|27.05|25.25|27.19|25.39|26.85|25.05|0
1721841300000|2024-07-24 17:15:00|27.07|25.27|26.93|25.13|27.29|25.49|26.87|25.07|0
1721841600000|2024-07-24 17:20:00|26.96|25.16|27.15|25.35|27.3|25.5|26.67|24.87|0
1721841900000|2024-07-24 17:25:00|27.18|25.38|27.53|25.73|27.53|25.73|27.13|25.33|0
1721842200000|2024-07-24 17:30:00|27.55|25.75|27.15|25.35|27.81|26.01|27.09|25.29|0
1721842500000|2024-07-24 17:35:00|27.18|25.38|26.95|25.15|27.21|25.41|26.75|24.95|0
1721842800000|2024-07-24 17:40:00|26.92|25.12|26.28|24.48|26.95|25.15|26|24.2|0
1721843100000|2024-07-24 17:45:00|26.31|24.51|26.9|25.1|26.93|25.13|26.28|24.48|0
1721843400000|2024-07-24 17:50:00|26.87|25.07|27.16|25.36|27.22|25.42|26.87|25.07|0
1721843700000|2024-07-24 17:55:00|27.19|25.39|27.33|25.53|27.39|25.59|26.99|25.19|0
1721844000000|2024-07-24 18:00:00|27.3|25.5|27.53|25.73|27.53|25.73|27.18|25.38|0
1721844300000|2024-07-24 18:05:00|27.5|25.7|27.32|25.52|27.56|25.76|27.04|25.24|0
1721844600000|2024-07-24 18:10:00|27.29|25.49|27.21|25.41|27.41|25.61|27|25.2|0
1721844900000|2024-07-24 18:15:00|27.23|25.43|27.52|25.72|27.58|25.78|27.06|25.26|0
1721845200000|2024-07-24 18:20:00|27.54|25.74|27.84|26.04|28.12|26.32|27.54|25.74|0
1721845500000|2024-07-24 18:25:00|27.78|25.98|27.96|26.16|27.99|26.19|27.52|25.72|0
1721845800000|2024-07-24 18:30:00|27.93|26.13|28.07|26.27|28.07|26.27|27.69|25.89|0
1721846100000|2024-07-24 18:35:00|28.04|26.24|27.89|26.09|28.1|26.3|27.75|25.95|0
1721846400000|2024-07-24 18:40:00|27.92|26.12|28.82|27.02|28.82|27.02|27.8|26|0
1721846700000|2024-07-24 18:45:00|28.85|27.05|29.27|27.47|29.39|27.59|28.39|26.59|0
1721847000000|2024-07-24 18:50:00|29.24|27.44|29.42|27.62|29.83|28.03|29.24|27.44|0
1721847300000|2024-07-24 18:55:00|29.45|27.65|29.02|27.22|29.45|27.65|28.87|27.07|0
1721847600000|2024-07-24 19:00:00|28.99|27.19|29.32|27.52|29.51|27.71|28.87|27.07|0
1721847900000|2024-07-24 19:05:00|29.26|27.46|29.44|27.64|29.76|27.96|29.14|27.34|0
1721848200000|2024-07-24 19:10:00|29.47|27.67|28.93|27.13|29.47|27.67|27.53|25.73|0
1721848500000|2024-07-24 19:15:00|28.87|27.07|29.12|27.32|29.24|27.44|28.63|26.83|0
1721848800000|2024-07-24 19:20:00|28.96|27.16|28.72|26.92|29.08|27.28|28.72|26.92|0
1721849100000|2024-07-24 19:25:00|28.75|26.95|29.39|27.59|29.58|27.78|28.72|26.92|0
1721849400000|2024-07-24 19:30:00|29.3|27.5|29.67|27.87|30.39|28.59|29.17|27.37|0
1721849700000|2024-07-24 19:35:00|29.7|27.9|29.75|27.95|29.98|28.18|29.58|27.78|0
1721850000000|2024-07-24 19:40:00|29.67|27.87|29.79|27.99|29.88|28.08|28.82|27.02|0
1721850300000|2024-07-24 19:45:00|29.86|28.06|29.98|28.18|30.33|28.53|29.58|27.78|0
1721850600000|2024-07-24 19:50:00|29.85|28.05|31.8|30|31.8|30|29.54|27.74|0
1721850900000|2024-07-24 19:55:00|32|30.2|30.9|29.1|32|30.2|30.24|28.44|0
1721851200000|2024-07-24 20:00:00|30.64|28.84|30.55|28.75|30.93|29.13|30.3|28.5|0
1721851500000|2024-07-24 20:05:00|30.51|28.71|30.13|28.33|31.02|29.22|29.98|28.18|0
1721851800000|2024-07-24 20:10:00|30.1|28.3|29.85|28.05|30.2|28.4|29.64|27.84|0
1721852100000|2024-07-24 20:15:00|30.02|27.82|30.27|28.07|30.46|28.26|30.02|27.82|0
1721852400000|2024-07-24 20:20:00|30.33|28.13|29.77|27.57|30.39|28.19|29.77|27.57|0
1721852700000|2024-07-24 20:25:00|29.8|27.6|29.86|27.66|29.86|27.66|29.73|27.53|0
1721853000000|2024-07-24 20:30:00|29.82|27.62|29.76|27.56|29.95|27.75|29.76|27.56|0
1721853300000|2024-07-24 20:35:00|29.79|27.59|29.8|27.6|29.88|27.68|29.73|27.53|0
1721853600000|2024-07-24 20:40:00|29.82|27.62|29.82|27.62|29.94|27.74|29.79|27.59|0
1721853900000|2024-07-24 20:45:00|29.75|27.55|29.75|27.55|29.78|27.58|29.69|27.49|0
1721854200000|2024-07-24 20:50:00|29.77|27.57|29.97|27.77|29.98|27.78|29.77|27.57|0
1721854500000|2024-07-24 20:55:00|30|27.8|29.79|27.59|30.01|27.81|29.79|27.59|0
1721854800000|2024-07-24 21:00:00|29.86|27.66|29.81|27.61|29.86|27.66|29.71|27.51|0
1721855100000|2024-07-24 21:05:00|29.86|27.66|29.78|27.58|29.86|27.66|29.77|27.57|0
1721855400000|2024-07-24 21:10:00|29.82|27.62|29.85|27.65|29.87|27.67|29.77|27.57|0
1721855700000|2024-07-24 21:15:00|29.89|27.69|29.86|27.66|29.91|27.71|29.83|27.63|0
1721856000000|2024-07-24 21:20:00|29.87|27.67|29.97|27.77|29.97|27.77|29.87|27.67|0
1721856300000|2024-07-24 21:25:00|29.95|27.75|29.92|27.72|29.97|27.77|29.9|27.7|0
1721856600000|2024-07-24 21:30:00|29.93|27.73|29.98|27.78|30.01|27.81|29.91|27.71|0
1721856900000|2024-07-24 21:35:00|29.94|27.74|29.99|27.79|29.99|27.79|29.93|27.73|0
1721857200000|2024-07-24 21:40:00|29.98|27.78|29.98|27.78|30|27.8|29.95|27.75|0
1721857500000|2024-07-24 21:45:00|29.99|27.79|29.93|27.73|30.03|27.83|29.93|27.73|0
1721857800000|2024-07-24 21:50:00|29.95|27.75|29.95|27.75|30.02|27.82|29.93|27.73|0
1721858100000|2024-07-24 21:55:00|29.97|27.77|29.9|27.7|29.98|27.78|29.87|27.67|0
1721858400000|2024-07-24 22:00:00|29.88|27.68|29.76|27.56|29.88|27.68|29.61|27.41|0
1721858700000|2024-07-24 22:05:00|29.74|27.54|29.52|27.32|29.8|27.6|29.49|27.29|0
1721859000000|2024-07-24 22:10:00|29.49|27.29|29.4|27.2|29.52|27.32|29.38|27.18|0
1721859300000|2024-07-24 22:15:00|29.38|27.18|29.12|26.92|29.43|27.23|29.03|26.83|0
1721859600000|2024-07-24 22:20:00|29.09|26.89|29.33|27.13|29.42|27.22|29.09|26.89|0
1721859900000|2024-07-24 22:25:00|29.3|27.1|29.54|27.34|29.58|27.38|29.3|27.1|0
1721860200000|2024-07-24 22:30:00|29.51|27.31|29.25|27.05|29.54|27.34|29.24|27.04|0
1721860500000|2024-07-24 22:35:00|29.24|27.04|29.2|27|29.3|27.1|29.11|26.91|0
1721860800000|2024-07-24 22:40:00|29.17|26.97|29.14|26.94|29.26|27.06|29.11|26.91|0
1721861100000|2024-07-24 22:45:00|29.17|26.97|29.27|27.07|29.35|27.15|29.17|26.97|0
1721861400000|2024-07-24 22:50:00|29.3|27.1|29.32|27.12|29.44|27.24|29.23|27.03|0
1721861700000|2024-07-24 22:55:00|29.28|27.08|29.4|27.2|29.53|27.33|29.28|27.08|0
1721862000000|2024-07-24 23:00:00|29.36|27.16|29.65|27.45|29.68|27.48|29.34|27.14|0
1721862300000|2024-07-24 23:05:00|29.63|27.43|29.43|27.23|29.63|27.43|29.43|27.23|0
1721862600000|2024-07-24 23:10:00|29.41|27.21|29.46|27.26|29.52|27.32|29.4|27.2|0
1721862900000|2024-07-24 23:15:00|29.43|27.23|29.24|27.04|29.43|27.23|29.18|26.98|0
1721863200000|2024-07-24 23:20:00|29.21|27.01|29.36|27.16|29.36|27.16|29.21|27.01|0
1721863500000|2024-07-24 23:25:00|29.39|27.19|29.39|27.19|29.42|27.22|29.28|27.08|0
1721863800000|2024-07-24 23:30:00|29.4|27.2|29.38|27.18|29.54|27.34|29.36|27.16|0
1721864100000|2024-07-24 23:35:00|29.35|27.15|29.35|27.15|29.35|27.15|29.23|27.03|0
1721864400000|2024-07-24 23:40:00|29.38|27.18|29.44|27.24|29.58|27.38|29.35|27.15|0
1721864700000|2024-07-24 23:45:00|29.41|27.21|29.47|27.27|29.59|27.39|29.38|27.18|0
1721865000000|2024-07-24 23:50:00|29.44|27.24|29.43|27.23|29.45|27.25|29.31|27.11|0
1721865300000|2024-07-24 23:55:00|29.47|27.27|29.55|27.35|29.55|27.35|29.37|27.17|0
1721865600000|2024-07-25 00:00:00|29.62|27.42|29.77|27.57|29.83|27.63|29.52|27.32|0
1721865900000|2024-07-25 00:05:00|29.75|27.55|29.64|27.44|29.8|27.6|29.61|27.41|0
1721866200000|2024-07-25 00:10:00|29.67|27.47|29.42|27.22|29.7|27.5|29.42|27.22|0
1721866500000|2024-07-25 00:15:00|29.25|27.45|28.98|27.18|30.56|28.76|28.89|27.09|0
1721866800000|2024-07-25 00:20:00|28.95|27.15|28.77|26.97|29.01|27.21|28.74|26.94|0
1721867100000|2024-07-25 00:25:00|28.75|26.95|29.01|27.21|29.07|27.27|28.75|26.95|0
1721867400000|2024-07-25 00:30:00|29.04|27.24|29.25|27.45|29.25|27.45|28.92|27.12|0
1721867700000|2024-07-25 00:35:00|29.22|27.42|29.12|27.32|29.34|27.54|29.09|27.29|0
1721868000000|2024-07-25 00:40:00|29.09|27.29|29.12|27.32|29.18|27.38|29.09|27.29|0
1721868300000|2024-07-25 00:45:00|29.09|27.29|29.06|27.26|29.21|27.41|29.03|27.23|0
1721868600000|2024-07-25 00:50:00|29.03|27.23|28.9|27.1|29.03|27.23|28.87|27.07|0
1721868900000|2024-07-25 00:55:00|28.87|27.07|28.96|27.16|28.96|27.16|28.75|26.95|0
1721869200000|2024-07-25 01:00:00|28.98|27.18|29.11|27.31|29.14|27.34|28.96|27.16|0
1721869500000|2024-07-25 01:05:00|29.09|27.29|28.92|27.12|29.13|27.33|28.78|26.98|0
1721869800000|2024-07-25 01:10:00|28.94|27.14|29.04|27.24|29.09|27.29|28.86|27.06|0
1721870100000|2024-07-25 01:15:00|29.07|27.27|28.95|27.15|29.07|27.27|28.86|27.06|0
1721870400000|2024-07-25 01:20:00|28.98|27.18|29.16|27.36|29.22|27.42|28.95|27.15|0
1721870700000|2024-07-25 01:25:00|29.19|27.39|29|27.2|29.25|27.45|28.94|27.14|0
1721871000000|2024-07-25 01:30:00|29.02|27.22|29.14|27.34|29.14|27.34|29|27.2|0
1721871300000|2024-07-25 01:35:00|29.15|27.35|29.21|27.41|29.27|27.47|28.93|27.13|0
1721871600000|2024-07-25 01:40:00|29.24|27.44|29.36|27.56|29.43|27.63|29.18|27.38|0
1721871900000|2024-07-25 01:45:00|29.33|27.53|29.42|27.62|29.45|27.65|29.27|27.47|0
1721872200000|2024-07-25 01:50:00|29.39|27.59|29.39|27.59|29.42|27.62|29.27|27.47|0
1721872500000|2024-07-25 01:55:00|29.42|27.62|29.69|27.89|29.82|28.02|29.36|27.56|0
1721872800000|2024-07-25 02:00:00|29.66|27.86|29.66|27.86|29.69|27.89|29.48|27.68|0
1721873100000|2024-07-25 02:05:00|29.64|27.84|29.53|27.73|29.72|27.92|29.41|27.61|0
1721873400000|2024-07-25 02:10:00|29.56|27.76|29.53|27.73|29.75|27.95|29.47|27.67|0
1721873700000|2024-07-25 02:15:00|29.5|27.7|29.31|27.51|29.5|27.7|29.28|27.48|0
1721874000000|2024-07-25 02:20:00|29.3|27.5|29.37|27.57|29.42|27.62|29.22|27.42|0
1721874300000|2024-07-25 02:25:00|29.34|27.54|29.55|27.75|29.62|27.82|29.34|27.54|0
1721874600000|2024-07-25 02:30:00|29.52|27.72|29.95|28.15|30.02|28.22|29.46|27.66|0
1721874900000|2024-07-25 02:35:00|29.92|28.12|30.17|28.37|30.35|28.55|29.83|28.03|0
1721875200000|2024-07-25 02:40:00|30.22|28.42|30.17|28.37|30.26|28.46|30.07|28.27|0
1721875500000|2024-07-25 02:45:00|30.14|28.34|30.51|28.71|30.64|28.84|30.1|28.3|0
1721875800000|2024-07-25 02:50:00|30.54|28.74|30.57|28.77|30.6|28.8|30.32|28.52|0
1721876100000|2024-07-25 02:55:00|30.6|28.8|30.41|28.61|30.6|28.8|30.35|28.55|0
1721876400000|2024-07-25 03:00:00|30.38|28.58|30.19|28.39|30.38|28.58|30.09|28.29|0
1721876700000|2024-07-25 03:05:00|30.16|28.36|29.9|28.1|30.19|28.39|29.9|28.1|0
1721877000000|2024-07-25 03:10:00|29.93|28.13|30.13|28.33|30.18|28.38|29.93|28.13|0
1721877300000|2024-07-25 03:15:00|30.12|28.32|29.87|28.07|30.12|28.32|29.83|28.03|0
1721877600000|2024-07-25 03:20:00|29.83|28.03|29.52|27.72|29.83|28.03|29.49|27.69|0
1721877900000|2024-07-25 03:25:00|29.49|27.69|29.33|27.53|29.52|27.72|29.33|27.53|0
1721878200000|2024-07-25 03:30:00|29.3|27.5|29.33|27.53|29.36|27.56|28.97|27.17|0
1721878500000|2024-07-25 03:35:00|29.3|27.5|29.27|27.47|29.42|27.62|29.24|27.44|0
1721878800000|2024-07-25 03:40:00|29.25|27.45|29.3|27.5|29.42|27.62|29.21|27.41|0
1721879100000|2024-07-25 03:45:00|29.36|27.56|29.2|27.4|29.39|27.59|29.08|27.28|0
1721879400000|2024-07-25 03:50:00|29.26|27.46|29.32|27.52|29.35|27.55|29.17|27.37|0
1721879700000|2024-07-25 03:55:00|29.31|27.51|29.32|27.52|29.38|27.58|29.17|27.37|0
1721880000000|2024-07-25 04:00:00|29.3|27.5|29.32|27.52|29.47|27.67|29.27|27.47|0
1721880300000|2024-07-25 04:05:00|29.28|27.48|29.19|27.39|29.32|27.52|29.16|27.36|0
1721880600000|2024-07-25 04:10:00|29.22|27.42|29.28|27.48|29.37|27.57|29.19|27.39|0
1721880900000|2024-07-25 04:15:00|29.31|27.51|29.46|27.66|29.52|27.72|29.31|27.51|0
1721881200000|2024-07-25 04:20:00|29.49|27.69|29.46|27.66|29.55|27.75|29.4|27.6|0
1721881500000|2024-07-25 04:25:00|29.43|27.63|29.35|27.55|29.49|27.69|29.33|27.53|0
1721881800000|2024-07-25 04:30:00|29.33|27.53|29.3|27.5|29.55|27.75|29.24|27.44|0
1721882100000|2024-07-25 04:35:00|29.31|27.51|29.36|27.56|29.42|27.62|29.21|27.41|0
1721882400000|2024-07-25 04:40:00|29.39|27.59|29.51|27.71|29.51|27.71|29.32|27.52|0
1721882700000|2024-07-25 04:45:00|29.48|27.68|29.57|27.77|29.63|27.83|29.38|27.58|0
1721883000000|2024-07-25 04:50:00|29.54|27.74|29.38|27.58|29.57|27.77|29.35|27.55|0
1721883300000|2024-07-25 04:55:00|29.41|27.61|29.47|27.67|29.5|27.7|29.38|27.58|0
1721883600000|2024-07-25 05:00:00|29.44|27.64|29.37|27.57|29.53|27.73|29.34|27.54|0
1721883900000|2024-07-25 05:05:00|29.4|27.6|29.28|27.48|29.44|27.64|29.19|27.39|0
1721884200000|2024-07-25 05:10:00|29.25|27.45|29.22|27.42|29.37|27.57|29.18|27.38|0
1721884500000|2024-07-25 05:15:00|29.25|27.45|29.3|27.5|29.3|27.5|29.18|27.38|0
1721884800000|2024-07-25 05:20:00|29.32|27.52|29.46|27.66|29.46|27.66|29.27|27.47|0
1721885100000|2024-07-25 05:25:00|29.42|27.62|29.42|27.62|29.55|27.75|29.39|27.59|0
1721885400000|2024-07-25 05:30:00|29.41|27.61|29.63|27.83|29.73|27.93|29.41|27.61|0
1721885700000|2024-07-25 05:35:00|29.67|27.87|29.54|27.74|29.7|27.9|29.54|27.74|0
1721886000000|2024-07-25 05:40:00|29.57|27.77|29.72|27.92|29.72|27.92|29.51|27.71|0
1721886300000|2024-07-25 05:45:00|29.75|27.95|29.84|28.04|29.97|28.17|29.75|27.95|0
1721886600000|2024-07-25 05:50:00|29.81|28.01|29.89|28.09|29.92|28.12|29.8|28|0
1721886900000|2024-07-25 05:55:00|29.9|28.1|29.99|28.19|30.03|28.23|29.78|27.98|0
1721887200000|2024-07-25 06:00:00|29.96|28.16|31.07|29.27|31.2|29.4|29.93|28.13|0
1721887500000|2024-07-25 06:05:00|31.1|29.3|31.52|29.72|31.59|29.79|31.06|29.26|0
1721887800000|2024-07-25 06:10:00|31.56|29.76|32.13|30.33|32.13|30.33|31.56|29.76|0
1721888100000|2024-07-25 06:15:00|32.08|30.28|31.13|29.33|32.08|30.28|31.13|29.33|0
1721888400000|2024-07-25 06:20:00|31.1|29.3|30.68|28.88|31.1|29.3|30.33|28.53|0
1721888700000|2024-07-25 06:25:00|30.74|28.94|30.1|28.3|30.74|28.94|30.01|28.21|0
1721889000000|2024-07-25 06:30:00|30.09|28.29|30.19|28.39|30.23|28.43|29.91|28.11|0
1721889300000|2024-07-25 06:35:00|30.18|28.38|29.97|28.17|30.18|28.38|29.85|28.05|0
1721889600000|2024-07-25 06:40:00|29.94|28.14|29.69|27.89|29.94|28.14|29.41|27.61|0
1721889900000|2024-07-25 06:45:00|29.7|27.9|29.62|27.82|29.7|27.9|29.38|27.58|0
1721890200000|2024-07-25 06:50:00|29.59|27.79|29.4|27.6|29.9|28.1|29.4|27.6|0
1721890500000|2024-07-25 06:55:00|29.44|27.64|29.8|28|29.87|28.07|29.4|27.6|0
1721890800000|2024-07-25 07:00:00|29.84|28.04|30.32|28.52|30.32|28.52|29.43|27.63|0
1721891100000|2024-07-25 07:05:00|30.3|28.5|31.46|29.66|31.46|29.66|30.11|28.31|0
1721891400000|2024-07-25 07:10:00|31.47|29.67|31.13|29.33|31.72|29.92|30.94|29.14|0
1721891700000|2024-07-25 07:15:00|31.26|29.46|30.52|28.72|31.26|29.46|30.26|28.46|0
1721892000000|2024-07-25 07:20:00|30.6|28.8|31.25|29.45|31.55|29.75|30.53|28.73|0
1721892300000|2024-07-25 07:25:00|31.28|29.48|30.83|29.03|31.94|30.14|30.61|28.81|0
1721892600000|2024-07-25 07:30:00|30.96|29.16|31.36|29.56|32.02|30.22|30.58|28.78|0
1721892900000|2024-07-25 07:35:00|31.33|29.53|30.83|29.03|31.39|29.59|30.78|28.98|0
1721893200000|2024-07-25 07:40:00|30.84|29.04|31.81|30.01|31.84|30.04|30.84|29.04|0
1721893500000|2024-07-25 07:45:00|31.84|30.04|32.07|30.27|32.07|30.27|31.55|29.75|0
1721893800000|2024-07-25 07:50:00|31.96|30.16|32.23|30.43|32.4|30.6|31.96|30.16|0
1721894100000|2024-07-25 07:55:00|32.2|30.4|31.9|30.1|32.27|30.47|31.61|29.81|0
1721894400000|2024-07-25 08:00:00|31.97|30.17|32.97|31.17|33.1|31.3|31.69|29.89|0
1721894700000|2024-07-25 08:05:00|32.86|31.06|33.75|31.95|33.75|31.95|32.7|30.9|0
1721895000000|2024-07-25 08:10:00|33.59|31.79|33.75|31.95|33.75|31.95|33.15|31.35|0
1721895300000|2024-07-25 08:15:00|33.92|32.12|33.92|32.12|33.99|32.19|33.74|31.94|0
1721895600000|2024-07-25 08:20:00|33.85|32.05|33.4|31.6|33.85|32.05|33.23|31.43|0
1721895900000|2024-07-25 08:25:00|33.43|31.63|32.15|30.35|33.57|31.77|31.95|30.15|0
1721896200000|2024-07-25 08:30:00|32.21|30.41|31.33|29.53|32.25|30.45|31.33|29.53|0
1721896500000|2024-07-25 08:35:00|31.36|29.56|31.64|29.84|32.11|30.31|31.36|29.56|0
1721896800000|2024-07-25 08:40:00|31.65|29.85|31.13|29.33|31.65|29.85|30.89|29.09|0
1721897100000|2024-07-25 08:45:00|31.1|29.3|31.42|29.62|31.61|29.81|31.1|29.3|0
1721897400000|2024-07-25 08:50:00|31.48|29.68|30.96|29.16|31.52|29.72|30.81|29.01|0
1721897700000|2024-07-25 08:55:00|30.93|29.13|30.77|28.97|30.98|29.18|30.64|28.84|0
1721898000000|2024-07-25 09:00:00|30.79|28.99|30.93|29.13|30.94|29.14|30.61|28.81|0
1721898300000|2024-07-25 09:05:00|30.96|29.16|30.13|28.33|30.96|29.16|30.13|28.33|0
1721898600000|2024-07-25 09:10:00|30.16|28.36|31.32|29.52|31.34|29.54|30.1|28.3|0
1721898900000|2024-07-25 09:15:00|31.31|29.51|31.27|29.47|31.5|29.7|31.21|29.41|0
1721899200000|2024-07-25 09:20:00|31.34|29.54|31.76|29.96|31.77|29.97|31.11|29.31|0
1721899500000|2024-07-25 09:25:00|31.72|29.92|31.59|29.79|32.02|30.22|31.56|29.76|0
1721899800000|2024-07-25 09:30:00|31.66|29.86|31.49|29.69|31.72|29.92|31.14|29.34|0
1721900100000|2024-07-25 09:35:00|31.59|29.79|32.01|30.21|32.04|30.24|31.59|29.79|0
1721900400000|2024-07-25 09:40:00|31.98|30.18|32.01|30.21|32.04|30.24|31.63|29.83|0
1721900700000|2024-07-25 09:45:00|32.04|30.24|32.14|30.34|32.54|30.74|32|30.2|0
1721901000000|2024-07-25 09:50:00|32.1|30.3|33.27|31.47|33.35|31.55|32|30.2|0
1721901300000|2024-07-25 09:55:00|33.31|31.51|33.24|31.44|33.44|31.64|33.17|31.37|0
1721901600000|2024-07-25 10:00:00|33.04|31.24|33.61|31.81|33.68|31.88|32.9|31.1|0
1721901900000|2024-07-25 10:05:00|33.57|31.77|33.64|31.84|33.64|31.84|33.2|31.4|0
1721902200000|2024-07-25 10:10:00|33.61|31.81|34.15|32.35|34.15|32.35|33.57|31.77|0
1721902500000|2024-07-25 10:15:00|34.05|32.25|34.01|32.21|34.32|32.52|33.84|32.04|0
1721902800000|2024-07-25 10:20:00|34.03|32.23|33.21|31.41|34.11|32.31|33.02|31.22|0
1721903100000|2024-07-25 10:25:00|33.22|31.42|34.14|32.34|34.14|32.34|33.1|31.3|0
1721903400000|2024-07-25 10:30:00|34.18|32.38|33.42|31.62|34.18|32.38|33.17|31.37|0
1721903700000|2024-07-25 10:35:00|33.39|31.59|34.03|32.23|34.17|32.37|33.25|31.45|0
1721904000000|2024-07-25 10:40:00|34.02|32.22|34.2|32.4|34.24|32.44|33.9|32.1|0
1721904300000|2024-07-25 10:45:00|34.19|32.39|33.89|32.09|34.19|32.39|33.41|31.61|0
1721904600000|2024-07-25 10:50:00|33.92|32.12|33.44|31.64|33.96|32.16|33.44|31.64|0
1721904900000|2024-07-25 10:55:00|33.48|31.68|33.07|31.27|33.48|31.68|32.83|31.03|0
1721905200000|2024-07-25 11:00:00|33.1|31.3|32.83|31.03|33.1|31.3|32.8|31|0
1721905500000|2024-07-25 11:05:00|32.85|31.05|32.21|30.41|32.9|31.1|32.1|30.3|0
1721905800000|2024-07-25 11:10:00|32.28|30.48|32.51|30.71|32.53|30.73|32.23|30.43|0
1721906100000|2024-07-25 11:15:00|32.52|30.72|32.29|30.49|32.69|30.89|32.29|30.49|0
1721906400000|2024-07-25 11:20:00|32.32|30.52|32.73|30.93|32.73|30.93|32.19|30.39|0
1721906700000|2024-07-25 11:25:00|32.72|30.92|33.18|31.38|33.25|31.45|32.67|30.87|0
1721907000000|2024-07-25 11:30:00|33.22|31.42|32.95|31.15|33.39|31.59|32.88|31.08|0
1721907300000|2024-07-25 11:35:00|32.91|31.11|32.84|31.04|33.28|31.48|32.58|30.78|0
1721907600000|2024-07-25 11:40:00|32.81|31.01|32.74|30.94|32.96|31.16|32.47|30.67|0
1721907900000|2024-07-25 11:45:00|32.7|30.9|33.21|31.41|33.44|31.64|32.47|30.67|0
1721908200000|2024-07-25 11:50:00|33.14|31.34|33.51|31.71|33.68|31.88|33.07|31.27|0
1721908500000|2024-07-25 11:55:00|33.53|31.73|33.81|32.01|33.81|32.01|33.4|31.6|0
1721908800000|2024-07-25 12:00:00|33.74|31.94|33.2|31.4|33.81|32.01|32.86|31.06|0
1721909100000|2024-07-25 12:05:00|33.23|31.43|33.36|31.56|33.4|31.6|32.99|31.19|0
1721909400000|2024-07-25 12:10:00|33.4|31.6|33.63|31.83|33.65|31.85|33.33|31.53|0
1721909700000|2024-07-25 12:15:00|33.6|31.8|33.22|31.42|33.8|32|33.19|31.39|0
1721910000000|2024-07-25 12:20:00|33.24|31.44|33.76|31.96|33.8|32|33.19|31.39|0
1721910300000|2024-07-25 12:25:00|33.8|32|33.64|31.84|33.9|32.1|33.52|31.72|0
1721910600000|2024-07-25 12:30:00|33.78|31.98|33.11|31.31|33.9|32.1|32.33|30.53|0
1721910900000|2024-07-25 12:35:00|33.18|31.38|31.85|30.05|33.25|31.45|31.52|29.72|0
1721911200000|2024-07-25 12:40:00|31.82|30.02|30.35|28.55|32.61|30.81|29.86|28.06|0
1721911500000|2024-07-25 12:45:00|30.29|28.49|30.16|28.36|30.29|28.49|29.94|28.14|0
1721911800000|2024-07-25 12:50:00|30.18|28.38|29.78|27.98|30.56|28.76|29.78|27.98|0
1721912100000|2024-07-25 12:55:00|29.81|28.01|29.78|27.98|30.22|28.42|29.74|27.94|0
1721912400000|2024-07-25 13:00:00|29.9|28.1|30.5|28.7|30.5|28.7|29.74|27.94|0
1721912700000|2024-07-25 13:05:00|30.53|28.73|30.14|28.34|30.79|28.99|29.93|28.13|0
1721913000000|2024-07-25 13:10:00|30.18|28.38|29.89|28.09|30.18|28.38|29.83|28.03|0
1721913300000|2024-07-25 13:15:00|29.92|28.12|29.73|27.93|30.14|28.34|29.73|27.93|0
1721913600000|2024-07-25 13:20:00|29.7|27.9|29.7|27.9|29.89|28.09|29.6|27.8|0
1721913900000|2024-07-25 13:25:00|30.01|28.21|29.91|28.11|30.14|28.34|29.66|27.86|0
1721914200000|2024-07-25 13:30:00|29.98|28.18|29.76|27.96|30.07|28.27|28.76|26.96|0
1721914500000|2024-07-25 13:35:00|29.69|27.89|30.7|28.9|31.12|29.32|29.13|27.33|0
1721914800000|2024-07-25 13:40:00|30.64|28.84|30.06|28.26|30.96|29.16|29.43|27.63|0
1721915100000|2024-07-25 13:45:00|30.12|28.32|30.09|28.29|30.83|29.03|29.65|27.85|0
1721915400000|2024-07-25 13:50:00|30.15|28.35|30.4|28.6|30.69|28.89|29.86|28.06|0
1721915700000|2024-07-25 13:55:00|30.31|28.51|31.38|29.58|31.74|29.94|30.15|28.35|0
1721916000000|2024-07-25 14:00:00|31.61|29.81|33.13|31.33|33.41|31.61|31.61|29.81|0
1721916300000|2024-07-25 14:05:00|33.2|31.4|33.96|32.16|34.32|32.52|32.37|30.57|0
1721916600000|2024-07-25 14:10:00|33.82|32.02|31.97|30.17|34.67|32.87|31.94|30.14|0
1721916900000|2024-07-25 14:15:00|33.83|32.03|32.98|31.18|34.44|32.64|32.81|31.01|0
1721917200000|2024-07-25 14:20:00|33.02|31.22|32.01|30.21|33.97|32.17|32.01|30.21|0
1721917500000|2024-07-25 14:25:00|31.97|30.17|30.92|29.12|32.51|30.71|30.85|29.05|0
1721917800000|2024-07-25 14:30:00|31.18|29.38|30.01|28.21|31.37|29.57|29.98|28.18|0
1721918100000|2024-07-25 14:35:00|29.98|28.18|30.04|28.24|30.2|28.4|29.6|27.8|0
1721918400000|2024-07-25 14:40:00|30.1|28.3|28.83|27.03|30.49|28.69|28.36|26.56|0
1721918700000|2024-07-25 14:45:00|28.86|27.06|28.34|26.54|29.23|27.43|28.34|26.54|0
1721919000000|2024-07-25 14:50:00|28.4|26.6|27.63|25.83|28.52|26.72|27.45|25.65|0
1721919300000|2024-07-25 14:55:00|27.72|25.92|26.26|24.46|28.17|26.37|26.23|24.43|0
1721919600000|2024-07-25 15:00:00|26.27|24.47|27.85|26.05|28.09|26.29|26.27|24.47|0
1721919900000|2024-07-25 15:05:00|27.83|26.03|27.68|25.88|28.13|26.33|27.43|25.63|0
1721920200000|2024-07-25 15:10:00|27.61|25.81|26.07|24.27|27.72|25.92|26.07|24.27|0
1721920500000|2024-07-25 15:15:00|26.16|24.36|25.25|23.45|26.81|25.01|24.57|22.77|0
1721920800000|2024-07-25 15:20:00|25.3|23.5|26.07|24.27|26.47|24.67|25.21|23.41|0
1721921100000|2024-07-25 15:25:00|26.12|24.32|26.32|24.52|26.64|24.84|26.1|24.3|0
1721921400000|2024-07-25 15:30:00|26.38|24.58|26.35|24.55|26.98|25.18|26.09|24.29|0
1721921700000|2024-07-25 15:35:00|26.29|24.49|26.06|24.26|26.81|25.01|26.06|24.26|0
1721922000000|2024-07-25 15:40:00|26.17|24.37|26.63|24.83|27.24|25.44|26.14|24.34|0
1721922300000|2024-07-25 15:45:00|26.54|24.74|26.74|24.94|26.83|25.03|26.14|24.34|0
1721922600000|2024-07-25 15:50:00|26.76|24.96|26.14|24.34|26.76|24.96|26|24.2|0
1721922900000|2024-07-25 15:55:00|26.12|24.32|25.46|23.66|26.54|24.74|25.46|23.66|0
1721923200000|2024-07-25 16:00:00|25.49|23.69|24.77|22.97|25.94|24.14|24.7|22.9|0
1721923500000|2024-07-25 16:05:00|24.75|22.95|25.35|23.55|26.08|24.28|24.75|22.95|0
1721923800000|2024-07-25 16:10:00|25.3|23.5|24.06|22.26|25.52|23.72|24.06|22.26|0
1721924100000|2024-07-25 16:15:00|24.08|22.28|23.48|21.68|24.3|22.5|23.43|21.63|0
1721924400000|2024-07-25 16:20:00|23.56|21.76|22.84|21.04|23.77|21.97|22.76|20.96|0
1721924700000|2024-07-25 16:25:00|22.86|21.06|22.94|21.14|23.32|21.52|22.81|21.01|0
1721925000000|2024-07-25 16:30:00|22.91|21.11|22.86|21.06|23.47|21.67|22.73|20.93|0
1721925300000|2024-07-25 16:35:00|22.81|21.01|22.91|21.11|23.14|21.34|22.81|21.01|0
1721925600000|2024-07-25 16:40:00|22.93|21.13|22.58|20.78|22.93|21.13|22.43|20.63|0
1721925900000|2024-07-25 16:45:00|22.6|20.8|23.23|21.43|23.44|21.64|22.5|20.7|0
1721926200000|2024-07-25 16:50:00|23.34|21.54|23.28|21.48|23.54|21.74|23|21.2|0
1721926500000|2024-07-25 16:55:00|23.31|21.51|22.95|21.15|23.35|21.55|22.75|20.95|0
1721926800000|2024-07-25 17:00:00|22.9|21.1|22.37|20.57|23.07|21.27|21.93|20.13|0
1721927100000|2024-07-25 17:05:00|22.52|20.72|21.85|20.05|22.54|20.74|21.78|19.98|0
1721927400000|2024-07-25 17:10:00|21.8|20|22.56|20.76|22.68|20.88|21.58|19.78|0
1721927700000|2024-07-25 17:15:00|22.49|20.69|23.55|21.75|23.63|21.83|22.49|20.69|0
1721928000000|2024-07-25 17:20:00|23.48|21.68|24.45|22.65|24.56|22.76|23.24|21.44|0
1721928300000|2024-07-25 17:25:00|24.34|22.54|24.34|22.54|24.58|22.78|23.92|22.12|0
1721928600000|2024-07-25 17:30:00|24.31|22.51|24.47|22.67|24.74|22.94|24.13|22.33|0
1721928900000|2024-07-25 17:35:00|24.44|22.64|24.2|22.4|24.69|22.89|24.18|22.38|0
1721929200000|2024-07-25 17:40:00|24.23|22.43|24.15|22.35|24.33|22.53|23.95|22.15|0
1721929500000|2024-07-25 17:45:00|24.12|22.32|24.63|22.83|24.91|23.11|24.01|22.21|0
1721929800000|2024-07-25 17:50:00|24.71|22.91|24.73|22.93|25.01|23.21|24.46|22.66|0
1721930100000|2024-07-25 17:55:00|24.8|23|24.43|22.63|24.96|23.16|24.17|22.37|0
1721930400000|2024-07-25 18:00:00|24.46|22.66|25.36|23.56|25.41|23.61|24.43|22.63|0
1721930700000|2024-07-25 18:05:00|25.3|23.5|26.03|24.23|26.05|24.25|24.83|23.03|0
1721931000000|2024-07-25 18:10:00|25.93|24.13|26.02|24.22|26.27|24.47|25.68|23.88|0
1721931300000|2024-07-25 18:15:00|25.96|24.16|25.96|24.16|26.3|24.5|25.85|24.05|0
1721931600000|2024-07-25 18:20:00|25.93|24.13|26.87|25.07|26.87|25.07|25.93|24.13|0
1721931900000|2024-07-25 18:25:00|26.8|25|26.38|24.58|26.85|25.05|25.95|24.15|0
1721932200000|2024-07-25 18:30:00|26.41|24.61|25.87|24.07|26.47|24.67|25.84|24.04|0
1721932500000|2024-07-25 18:35:00|25.91|24.11|26.4|24.6|26.84|25.04|25.81|24.01|0
1721932800000|2024-07-25 18:40:00|26.43|24.63|26.9|25.1|27.31|25.51|26.16|24.36|0
1721933100000|2024-07-25 18:45:00|27.32|25.52|28.9|27.1|28.9|27.1|27.29|25.49|0
1721933400000|2024-07-25 18:50:00|28.8|27|29.25|27.45|29.36|27.56|28.37|26.57|0
1721933700000|2024-07-25 18:55:00|29.27|27.47|30.19|28.39|30.19|28.39|28.12|26.32|0
1721934000000|2024-07-25 19:00:00|30.09|28.29|29.99|28.19|30.18|28.38|29.24|27.44|0
1721934300000|2024-07-25 19:05:00|29.88|28.08|29.66|27.86|30.26|28.46|29.49|27.69|0
1721934600000|2024-07-25 19:10:00|29.78|27.98|29.54|27.74|30.07|28.27|29.37|27.57|0
1721934900000|2024-07-25 19:15:00|29.53|27.73|29.06|27.26|29.81|28.01|28.97|27.17|0
1721935200000|2024-07-25 19:20:00|29.03|27.23|28.01|26.21|29.24|27.44|27.64|25.84|0
1721935500000|2024-07-25 19:25:00|28.1|26.3|26.9|25.1|28.1|26.3|26.3|24.5|0
1721935800000|2024-07-25 19:30:00|26.83|25.03|27.6|25.8|27.83|26.03|26.76|24.96|0
1721936100000|2024-07-25 19:35:00|27.58|25.78|28.92|27.12|29.12|27.32|27.49|25.69|0
1721936400000|2024-07-25 19:40:00|28.84|27.04|29.25|27.45|29.44|27.64|28.1|26.3|0
1721936700000|2024-07-25 19:45:00|29.35|27.55|29.28|27.48|30.65|28.85|29.16|27.36|0
1721937000000|2024-07-25 19:50:00|29.5|27.7|32.26|30.46|32.29|30.49|29.5|27.7|0
1721937300000|2024-07-25 19:55:00|32.46|30.66|33.77|31.97|33.77|31.97|31.82|30.02|0
1721937600000|2024-07-25 20:00:00|33.49|31.69|34.26|32.46|34.66|32.86|33.04|31.24|0
1721937900000|2024-07-25 20:05:00|34.3|32.5|33.73|31.93|34.33|32.53|33.69|31.89|0
1721938200000|2024-07-25 20:10:00|33.69|31.89|33.05|31.25|33.83|32.03|32.99|31.19|0
1721938500000|2024-07-25 20:15:00|33.23|31.03|33.92|31.72|33.92|31.72|33.23|31.03|0
1721938800000|2024-07-25 20:20:00|33.89|31.69|33.81|31.61|34.17|31.97|33.64|31.44|0
1721939100000|2024-07-25 20:25:00|33.78|31.58|33.6|31.4|33.88|31.68|33.53|31.33|0
1721939400000|2024-07-25 20:30:00|33.57|31.37|34.05|31.85|34.09|31.89|33.57|31.37|0
1721939700000|2024-07-25 20:35:00|34.02|31.82|33.96|31.76|34.19|31.99|33.94|31.74|0
1721940000000|2024-07-25 20:40:00|33.94|31.74|33.98|31.78|34.22|32.02|33.91|31.71|0
1721940300000|2024-07-25 20:45:00|33.94|31.74|33.54|31.34|33.94|31.74|33.48|31.28|0
1721940600000|2024-07-25 20:50:00|33.52|31.32|33.59|31.39|33.66|31.46|33.48|31.28|0
1721940900000|2024-07-25 20:55:00|33.55|31.35|33.25|31.05|33.62|31.42|33.24|31.04|0
1721941200000|2024-07-25 21:00:00|33.22|31.02|33.3|31.1|33.31|31.11|33.22|31.02|0
1721941500000|2024-07-25 21:05:00|33.32|31.12|33.29|31.09|33.38|31.18|33.29|31.09|0
1721941800000|2024-07-25 21:10:00|33.27|31.07|33.33|31.13|33.33|31.13|33.27|31.07|0
1721942100000|2024-07-25 21:15:00|33.37|31.17|33.49|31.29|33.5|31.3|33.35|31.15|0
1721942400000|2024-07-25 21:20:00|33.5|31.3|33.45|31.25|33.5|31.3|33.42|31.22|0
1721942700000|2024-07-25 21:25:00|33.51|31.31|33.47|31.27|33.51|31.31|33.46|31.26|0
1721943000000|2024-07-25 21:30:00|33.49|31.29|33.39|31.19|33.5|31.3|33.39|31.19|0
1721943300000|2024-07-25 21:35:00|33.42|31.22|33.36|31.16|33.43|31.23|33.36|31.16|0
1721943600000|2024-07-25 21:40:00|33.33|31.13|33.35|31.15|33.35|31.15|33.33|31.13|0
1721943900000|2024-07-25 21:45:00|33.36|31.16|33.26|31.06|33.36|31.16|33.26|31.06|0
1721944200000|2024-07-25 21:50:00|33.27|31.07|33.24|31.04|33.27|31.07|33.2|31|0
1721944500000|2024-07-25 21:55:00|33.27|31.07|33.27|31.07|33.3|31.1|33.14|30.94|0
1721944800000|2024-07-25 22:00:00|32.94|30.74|32.33|30.13|32.94|30.74|32.11|29.91|0
1721945100000|2024-07-25 22:05:00|32.36|30.16|32.54|30.34|32.85|30.65|32.11|29.91|0
1721945400000|2024-07-25 22:10:00|32.51|30.31|32.2|30|32.51|30.31|32.1|29.9|0
1721945700000|2024-07-25 22:15:00|32.17|29.97|32.54|30.34|32.54|30.34|32.1|29.9|0
1721946000000|2024-07-25 22:20:00|32.56|30.36|32.54|30.34|32.71|30.51|32.27|30.07|0
1721946300000|2024-07-25 22:25:00|32.57|30.37|32.79|30.59|32.81|30.61|32.53|30.33|0
1721946600000|2024-07-25 22:30:00|32.6|30.4|32.39|30.19|32.67|30.47|32.36|30.16|0
1721946900000|2024-07-25 22:35:00|32.43|30.23|32.56|30.36|32.58|30.38|32.31|30.11|0
1721947200000|2024-07-25 22:40:00|32.54|30.34|32.56|30.36|32.7|30.5|32.49|30.29|0
1721947500000|2024-07-25 22:45:00|32.58|30.38|32.62|30.42|32.66|30.46|32.49|30.29|0
1721947800000|2024-07-25 22:50:00|32.66|30.46|32.93|30.73|33|30.8|32.66|30.46|0
1721948100000|2024-07-25 22:55:00|32.88|30.68|32.86|30.66|32.91|30.71|32.79|30.59|0
1721948400000|2024-07-25 23:00:00|32.82|30.62|32.58|30.38|32.96|30.76|32.51|30.31|0
1721948700000|2024-07-25 23:05:00|32.55|30.35|32.61|30.41|32.65|30.45|32.51|30.31|0
1721949000000|2024-07-25 23:10:00|32.63|30.43|32.74|30.54|32.74|30.54|32.61|30.41|0
1721949300000|2024-07-25 23:15:00|32.81|30.61|32.67|30.47|32.84|30.64|32.61|30.41|0
1721949600000|2024-07-25 23:20:00|32.71|30.51|32.33|30.13|32.71|30.51|32.33|30.13|0
1721949900000|2024-07-25 23:25:00|32.37|30.17|32.43|30.23|32.53|30.33|32.33|30.13|0
1721950200000|2024-07-25 23:30:00|32.45|30.25|32.39|30.19|32.46|30.26|32.33|30.13|0
1721950500000|2024-07-25 23:35:00|32.36|30.16|32.36|30.16|32.42|30.22|32.32|30.12|0
1721950800000|2024-07-25 23:40:00|32.32|30.12|32.32|30.12|32.39|30.19|32.29|30.09|0
1721951100000|2024-07-25 23:45:00|32.35|30.15|32.45|30.25|32.52|30.32|32.32|30.12|0
1721951400000|2024-07-25 23:50:00|32.49|30.29|32.31|30.11|32.49|30.29|32.28|30.08|0
1721951700000|2024-07-25 23:55:00|32.28|30.08|32.18|29.98|32.38|30.18|32.14|29.94|0
1721952000000|2024-07-26 00:00:00|32.21|30.01|32.01|29.81|32.28|30.08|31.97|29.77|0
1721952300000|2024-07-26 00:05:00|31.99|29.79|31.62|29.42|31.99|29.79|31.6|29.4|0
1721952600000|2024-07-26 00:10:00|31.67|29.47|31.34|29.14|31.67|29.47|31.21|29.01|0
1721952900000|2024-07-26 00:15:00|31.17|29.37|31.36|29.56|31.4|29.6|31.17|29.37|0
1721953200000|2024-07-26 00:20:00|31.4|29.6|31.46|29.66|31.56|29.76|31.33|29.53|0
1721953500000|2024-07-26 00:25:00|31.49|29.69|31.44|29.64|31.53|29.73|31.36|29.56|0
1721953800000|2024-07-26 00:30:00|31.43|29.63|31.62|29.82|31.66|29.86|31.43|29.63|0
1721954100000|2024-07-26 00:35:00|31.65|29.85|31.35|29.55|31.65|29.85|31.35|29.55|0
1721954400000|2024-07-26 00:40:00|31.37|29.57|31.35|29.55|31.39|29.59|31.24|29.44|0
1721954700000|2024-07-26 00:45:00|31.38|29.58|31.61|29.81|31.61|29.81|31.35|29.55|0
1721955000000|2024-07-26 00:50:00|31.68|29.88|31.54|29.74|31.71|29.91|31.43|29.63|0
1721955300000|2024-07-26 00:55:00|31.58|29.78|31.51|29.71|31.59|29.79|31.44|29.64|0
1721955600000|2024-07-26 01:00:00|31.54|29.74|31.36|29.56|31.57|29.77|31.34|29.54|0
1721955900000|2024-07-26 01:05:00|31.37|29.57|31.34|29.54|31.44|29.64|31.17|29.37|0
1721956200000|2024-07-26 01:10:00|31.3|29.5|31.14|29.34|31.34|29.54|31.1|29.3|0
1721956500000|2024-07-26 01:15:00|31.17|29.37|31|29.2|31.17|29.37|30.87|29.07|0
1721956800000|2024-07-26 01:20:00|30.97|29.17|31.06|29.26|31.06|29.26|30.89|29.09|0
1721957100000|2024-07-26 01:25:00|31.05|29.25|31.06|29.26|31.13|29.33|31|29.2|0
1721957400000|2024-07-26 01:30:00|31.03|29.23|30.8|29|31.09|29.29|30.77|28.97|0
1721957700000|2024-07-26 01:35:00|30.76|28.96|30.49|28.69|30.83|29.03|30.44|28.64|0
1721958000000|2024-07-26 01:40:00|30.5|28.7|30.5|28.7|30.53|28.73|30.37|28.57|0
1721958300000|2024-07-26 01:45:00|30.53|28.73|30.37|28.57|30.56|28.76|30.3|28.5|0
1721958600000|2024-07-26 01:50:00|30.4|28.6|30.56|28.76|30.69|28.89|30.4|28.6|0
1721958900000|2024-07-26 01:55:00|30.59|28.79|30.49|28.69|30.59|28.79|30.46|28.66|0
1721959200000|2024-07-26 02:00:00|30.48|28.68|30.68|28.88|30.72|28.92|30.48|28.68|0
1721959500000|2024-07-26 02:05:00|30.65|28.85|30.55|28.75|30.71|28.91|30.52|28.72|0
1721959800000|2024-07-26 02:10:00|30.52|28.72|30.39|28.59|30.52|28.72|30.32|28.52|0
1721960100000|2024-07-26 02:15:00|30.42|28.62|30.22|28.42|30.48|28.68|30.22|28.42|0
1721960400000|2024-07-26 02:20:00|30.25|28.45|30.35|28.55|30.35|28.55|30.16|28.36|0
1721960700000|2024-07-26 02:25:00|30.38|28.58|30.19|28.39|30.41|28.61|30.19|28.39|0
1721961000000|2024-07-26 02:30:00|30.18|28.38|30.37|28.57|30.39|28.59|30.18|28.38|0
1721961300000|2024-07-26 02:35:00|30.39|28.59|30.57|28.77|30.6|28.8|30.39|28.59|0
1721961600000|2024-07-26 02:40:00|30.58|28.78|30.63|28.83|30.68|28.88|30.53|28.73|0
1721961900000|2024-07-26 02:45:00|30.66|28.86|30.72|28.92|30.72|28.92|30.64|28.84|0
1721962200000|2024-07-26 02:50:00|30.69|28.89|30.59|28.79|30.72|28.92|30.52|28.72|0
1721962500000|2024-07-26 02:55:00|30.56|28.76|30.68|28.88|30.7|28.9|30.49|28.69|0
1721962800000|2024-07-26 03:00:00|30.62|28.82|30.39|28.59|30.62|28.82|30.37|28.57|0
1721963100000|2024-07-26 03:05:00|30.42|28.62|30.68|28.88|30.68|28.88|30.26|28.46|0
1721963400000|2024-07-26 03:10:00|30.71|28.91|30.77|28.97|30.9|29.1|30.61|28.81|0
1721963700000|2024-07-26 03:15:00|30.8|29|30.48|28.68|30.8|29|30.45|28.65|0
1721964000000|2024-07-26 03:20:00|30.45|28.65|30.38|28.58|30.51|28.71|30.35|28.55|0
1721964300000|2024-07-26 03:25:00|30.36|28.56|30.28|28.48|30.38|28.58|30.22|28.42|0
1721964600000|2024-07-26 03:30:00|30.25|28.45|30.34|28.54|30.41|28.61|30.25|28.45|0
1721964900000|2024-07-26 03:35:00|30.32|28.52|30.35|28.55|30.44|28.64|30.28|28.48|0
1721965200000|2024-07-26 03:40:00|30.34|28.54|30.5|28.7|30.5|28.7|30.24|28.44|0
1721965500000|2024-07-26 03:45:00|30.46|28.66|30.49|28.69|30.56|28.76|30.43|28.63|0
1721965800000|2024-07-26 03:50:00|30.48|28.68|30.52|28.72|30.55|28.75|30.39|28.59|0
1721966100000|2024-07-26 03:55:00|30.54|28.74|30.49|28.69|30.55|28.75|30.42|28.62|0
1721966400000|2024-07-26 04:00:00|30.45|28.65|30.32|28.52|30.52|28.72|30.26|28.46|0
1721966700000|2024-07-26 04:05:00|30.29|28.49|30.1|28.3|30.29|28.49|30.1|28.3|0
1721967000000|2024-07-26 04:10:00|30.06|28.26|30.19|28.39|30.19|28.39|30.06|28.26|0
1721967300000|2024-07-26 04:15:00|30.21|28.41|30.15|28.35|30.21|28.41|30.12|28.32|0
1721967600000|2024-07-26 04:20:00|30.12|28.32|29.9|28.1|30.14|28.34|29.9|28.1|0
1721967900000|2024-07-26 04:25:00|29.96|28.16|29.73|27.93|30.02|28.22|29.67|27.87|0
1721968200000|2024-07-26 04:30:00|29.7|27.9|29.73|27.93|29.83|28.03|29.64|27.84|0
1721968500000|2024-07-26 04:35:00|29.72|27.92|29.7|27.9|29.76|27.96|29.67|27.87|0
1721968800000|2024-07-26 04:40:00|29.68|27.88|29.76|27.96|29.76|27.96|29.66|27.86|0
1721969100000|2024-07-26 04:45:00|29.79|27.99|29.66|27.86|29.79|27.99|29.63|27.83|0
1721969400000|2024-07-26 04:50:00|29.64|27.84|29.66|27.86|29.74|27.94|29.61|27.81|0
1721969700000|2024-07-26 04:55:00|29.63|27.83|29.62|27.82|29.69|27.89|29.53|27.73|0
1721970000000|2024-07-26 05:00:00|29.61|27.81|29.46|27.66|29.67|27.87|29.46|27.66|0
1721970300000|2024-07-26 05:05:00|29.49|27.69|29.55|27.75|29.65|27.85|29.4|27.6|0
1721970600000|2024-07-26 05:10:00|29.57|27.77|29.36|27.56|29.62|27.82|29.36|27.56|0
1721970900000|2024-07-26 05:15:00|29.39|27.59|29.42|27.62|29.45|27.65|29.3|27.5|0
1721971200000|2024-07-26 05:20:00|29.39|27.59|29.36|27.56|29.42|27.62|29.33|27.53|0
1721971500000|2024-07-26 05:25:00|29.33|27.53|29.29|27.49|29.36|27.56|29.29|27.49|0
1721971800000|2024-07-26 05:30:00|29.32|27.52|29.38|27.58|29.42|27.62|29.29|27.49|0
1721972100000|2024-07-26 05:35:00|29.4|27.6|29.57|27.77|29.6|27.8|29.35|27.55|0
1721972400000|2024-07-26 05:40:00|29.6|27.8|29.99|28.19|30.01|28.21|29.57|27.77|0
1721972700000|2024-07-26 05:45:00|29.98|28.18|30.17|28.37|30.26|28.46|29.91|28.11|0
1721973000000|2024-07-26 05:50:00|30.2|28.4|30.13|28.33|30.23|28.43|30|28.2|0
1721973300000|2024-07-26 05:55:00|30.16|28.36|30.39|28.59|30.42|28.62|30.1|28.3|0
1721973600000|2024-07-26 06:00:00|30.32|28.52|30.13|28.33|30.45|28.65|30.13|28.33|0
1721973900000|2024-07-26 06:05:00|30.09|28.29|29.49|27.69|30.09|28.29|29.3|27.5|0
1721974200000|2024-07-26 06:10:00|29.47|27.67|29.61|27.81|29.77|27.97|29.46|27.66|0
1721974500000|2024-07-26 06:15:00|29.63|27.83|29.83|28.03|29.83|28.03|29.52|27.72|0
1721974800000|2024-07-26 06:20:00|29.89|28.09|30.15|28.35|30.24|28.44|29.7|27.9|0
1721975100000|2024-07-26 06:25:00|30.18|28.38|30.18|28.38|30.29|28.49|30.05|28.25|0
1721975400000|2024-07-26 06:30:00|30.21|28.41|29.98|28.18|30.24|28.44|29.97|28.17|0
1721975700000|2024-07-26 06:35:00|30.01|28.21|29.85|28.05|30.14|28.34|29.82|28.02|0
1721976000000|2024-07-26 06:40:00|29.84|28.04|29.56|27.76|29.85|28.05|29.56|27.76|0
1721976300000|2024-07-26 06:45:00|29.58|27.78|29.69|27.89|29.78|27.98|29.56|27.76|0
1721976600000|2024-07-26 06:50:00|29.72|27.92|29.91|28.11|29.91|28.11|29.65|27.85|0
1721976900000|2024-07-26 06:55:00|29.94|28.14|30|28.2|30.06|28.26|29.71|27.91|0
1721977200000|2024-07-26 07:00:00|30.09|28.29|29.87|28.07|30.13|28.33|29.52|27.72|0
1721977500000|2024-07-26 07:05:00|29.84|28.04|29.93|28.13|30.06|28.26|29.65|27.85|0
1721977800000|2024-07-26 07:10:00|29.9|28.1|29.28|27.48|30.15|28.35|29.28|27.48|0
1721978100000|2024-07-26 07:15:00|29.34|27.54|29.89|28.09|29.89|28.09|29.01|27.21|0
1721978400000|2024-07-26 07:20:00|29.86|28.06|30.02|28.22|31.05|29.25|29.57|27.77|0
1721978700000|2024-07-26 07:25:00|30.05|28.25|29.51|27.71|30.05|28.25|29.32|27.52|0
1721979000000|2024-07-26 07:30:00|29.52|27.72|29.19|27.39|29.67|27.87|29.05|27.25|0
1721979300000|2024-07-26 07:35:00|29.18|27.38|29.1|27.3|29.32|27.52|28.97|27.17|0
1721979600000|2024-07-26 07:40:00|29.13|27.33|29.13|27.33|29.25|27.45|28.82|27.02|0
1721979900000|2024-07-26 07:45:00|29.16|27.36|29.42|27.62|29.47|27.67|29.09|27.29|0
1721980200000|2024-07-26 07:50:00|29.37|27.57|28.9|27.1|29.37|27.57|28.9|27.1|0
1721980500000|2024-07-26 07:55:00|28.93|27.13|28.73|26.93|28.93|27.13|28.72|26.92|0
1721980800000|2024-07-26 08:00:00|28.72|26.92|28.88|27.08|28.96|27.16|28.53|26.73|0
1721981100000|2024-07-26 08:05:00|28.91|27.11|28.47|26.67|28.96|27.16|28.39|26.59|0
1721981400000|2024-07-26 08:10:00|28.53|26.73|28.31|26.51|28.62|26.82|28.13|26.33|0
1721981700000|2024-07-26 08:15:00|28.34|26.54|28.1|26.3|28.34|26.54|27.95|26.15|0
1721982000000|2024-07-26 08:20:00|28.13|26.33|27.63|25.83|28.99|27.19|27.6|25.8|0
1721982300000|2024-07-26 08:25:00|27.6|25.8|27.48|25.68|27.69|25.89|27.33|25.53|0
1721982600000|2024-07-26 08:30:00|27.45|25.65|27.59|25.79|27.65|25.85|27.27|25.47|0
1721982900000|2024-07-26 08:35:00|27.61|25.81|27.35|25.55|27.71|25.91|27.35|25.55|0
1721983200000|2024-07-26 08:40:00|27.38|25.58|27.38|25.58|27.53|25.73|27.1|25.3|0
1721983500000|2024-07-26 08:45:00|27.41|25.61|27.14|25.34|27.41|25.61|27.14|25.34|0
1721983800000|2024-07-26 08:50:00|27.2|25.4|27.11|25.31|27.35|25.55|27.08|25.28|0
1721984100000|2024-07-26 08:55:00|27.14|25.34|26.47|24.67|27.14|25.34|26.47|24.67|0
1721984400000|2024-07-26 09:00:00|26.53|24.73|26.84|25.04|26.99|25.19|26.5|24.7|0
1721984700000|2024-07-26 09:05:00|26.87|25.07|26.98|25.18|27.1|25.3|26.83|25.03|0
1721985000000|2024-07-26 09:10:00|27.01|25.21|26.72|24.92|27.12|25.32|26.55|24.75|0
1721985300000|2024-07-26 09:15:00|26.63|24.83|26.79|24.99|26.79|24.99|26.52|24.72|0
1721985600000|2024-07-26 09:20:00|26.8|25|26.98|25.18|27.18|25.38|26.8|25|0
1721985900000|2024-07-26 09:25:00|27.01|25.21|27.21|25.41|27.3|25.5|26.93|25.13|0
1721986200000|2024-07-26 09:30:00|27.22|25.42|27.21|25.41|27.27|25.47|27.03|25.23|0
1721986500000|2024-07-26 09:35:00|27.19|25.39|26.94|25.14|27.21|25.41|26.88|25.08|0
1721986800000|2024-07-26 09:40:00|26.97|25.17|27.23|25.43|27.26|25.46|26.97|25.17|0
1721987100000|2024-07-26 09:45:00|27.2|25.4|27.17|25.37|27.23|25.43|27.05|25.25|0
1721987400000|2024-07-26 09:50:00|27.2|25.4|26.99|25.19|27.26|25.46|26.9|25.1|0
1721987700000|2024-07-26 09:55:00|27.02|25.22|27.13|25.33|27.19|25.39|26.93|25.13|0
1721988000000|2024-07-26 10:00:00|27.12|25.32|27.19|25.39|27.28|25.48|27|25.2|0
1721988300000|2024-07-26 10:05:00|27.16|25.36|26.98|25.18|27.16|25.36|26.97|25.17|0
1721988600000|2024-07-26 10:10:00|27.01|25.21|27.13|25.33|27.24|25.44|27.01|25.21|0
1721988900000|2024-07-26 10:15:00|27.16|25.36|27.18|25.38|27.2|25.4|27.04|25.24|0
1721989200000|2024-07-26 10:20:00|27.15|25.35|27.39|25.59|27.42|25.62|27.05|25.25|0
1721989500000|2024-07-26 10:25:00|27.36|25.56|27.15|25.35|27.36|25.56|27.06|25.26|0
1721989800000|2024-07-26 10:30:00|27.13|25.33|26.74|24.94|27.15|25.35|26.58|24.78|0
1721990100000|2024-07-26 10:35:00|26.71|24.91|26.91|25.11|26.97|25.17|26.71|24.91|0
1721990400000|2024-07-26 10:40:00|26.88|25.08|27.04|25.24|27.05|25.25|26.75|24.95|0
1721990700000|2024-07-26 10:45:00|27.02|25.22|27.11|25.31|27.29|25.49|26.99|25.19|0
1721991000000|2024-07-26 10:50:00|27.09|25.29|27.05|25.25|27.16|25.36|27.02|25.22|0
1721991300000|2024-07-26 10:55:00|27.07|25.27|27.28|25.48|27.37|25.57|27.07|25.27|0
1721991600000|2024-07-26 11:00:00|27.34|25.54|27.39|25.59|27.66|25.86|27.16|25.36|0
1721991900000|2024-07-26 11:05:00|27.42|25.62|26.98|25.18|27.42|25.62|26.98|25.18|0
1721992200000|2024-07-26 11:10:00|26.96|25.16|26.95|25.15|26.99|25.19|26.69|24.89|0
1721992500000|2024-07-26 11:15:00|26.98|25.18|27.18|25.38|27.21|25.41|26.97|25.17|0
1721992800000|2024-07-26 11:20:00|27.21|25.41|27.12|25.32|27.28|25.48|27.09|25.29|0
1721993100000|2024-07-26 11:25:00|27.15|25.35|26.97|25.17|27.35|25.55|26.97|25.17|0
1721993400000|2024-07-26 11:30:00|26.94|25.14|27.02|25.22|27.02|25.22|26.88|25.08|0
1721993700000|2024-07-26 11:35:00|26.99|25.19|26.88|25.08|27.01|25.21|26.85|25.05|0
1721994000000|2024-07-26 11:40:00|26.85|25.05|26.9|25.1|26.99|25.19|26.73|24.93|0
1721994300000|2024-07-26 11:45:00|26.89|25.09|26.64|24.84|26.89|25.09|26.58|24.78|0
1721994600000|2024-07-26 11:50:00|26.67|24.87|26.43|24.63|26.68|24.88|26.43|24.63|0
1721994900000|2024-07-26 11:55:00|26.46|24.66|26.37|24.57|26.52|24.72|26.37|24.57|0
1721995200000|2024-07-26 12:00:00|26.39|24.59|26.4|24.6|26.44|24.64|26.34|24.54|0
1721995500000|2024-07-26 12:05:00|26.43|24.63|26.4|24.6|26.43|24.63|26.28|24.48|0
1721995800000|2024-07-26 12:10:00|26.38|24.58|26.51|24.71|26.51|24.71|26.29|24.49|0
1721996100000|2024-07-26 12:15:00|26.54|24.74|26.71|24.91|26.8|25|26.54|24.74|0
1721996400000|2024-07-26 12:20:00|26.72|24.92|26.42|24.62|26.74|24.94|26.39|24.59|0
1721996700000|2024-07-26 12:25:00|26.45|24.65|26.66|24.86|26.75|24.95|26.36|24.56|0
1721997000000|2024-07-26 12:30:00|26.56|24.76|27.26|25.46|27.43|25.63|26.1|24.3|0
1721997300000|2024-07-26 12:35:00|27.17|25.37|27|25.2|27.47|25.67|27|25.2|0
1721997600000|2024-07-26 12:40:00|26.94|25.14|27.38|25.58|27.54|25.74|26.79|24.99|0
1721997900000|2024-07-26 12:45:00|27.4|25.6|27.52|25.72|27.69|25.89|27.4|25.6|0
1721998200000|2024-07-26 12:50:00|27.55|25.75|27.43|25.63|27.58|25.78|27.14|25.34|0
1721998500000|2024-07-26 12:55:00|27.4|25.6|27.2|25.4|27.61|25.81|27.15|25.35|0
1721998800000|2024-07-26 13:00:00|27.23|25.43|27.41|25.61|27.47|25.67|27.19|25.39|0
1721999100000|2024-07-26 13:05:00|27.42|25.62|27.31|25.51|27.58|25.78|27.14|25.34|0
1721999400000|2024-07-26 13:10:00|27.28|25.48|27.49|25.69|27.58|25.78|27.28|25.48|0
1721999700000|2024-07-26 13:15:00|27.46|25.66|27.7|25.9|27.79|25.99|27.37|25.57|0
1722000000000|2024-07-26 13:20:00|27.73|25.93|27.66|25.86|27.73|25.93|27.4|25.6|0
1722000300000|2024-07-26 13:25:00|27.6|25.8|27.48|25.68|27.72|25.92|27.22|25.42|0
1722000600000|2024-07-26 13:30:00|27.51|25.71|27.96|26.16|28.54|26.74|27.42|25.62|0
1722000900000|2024-07-26 13:35:00|27.81|26.01|26.8|25|27.81|26.01|26.74|24.94|0
1722001200000|2024-07-26 13:40:00|26.74|24.94|26.29|24.49|27.54|25.74|26.21|24.41|0
1722001500000|2024-07-26 13:45:00|26.35|24.55|27.22|25.42|27.22|25.42|26.12|24.32|0
1722001800000|2024-07-26 13:50:00|27.16|25.36|27.1|25.3|27.34|25.54|26.46|24.66|0
1722002100000|2024-07-26 13:55:00|27.13|25.33|26.3|24.5|27.19|25.39|26.3|24.5|0
1722002400000|2024-07-26 14:00:00|26.43|24.63|26.75|24.95|26.75|24.95|25.32|23.52|0
1722002700000|2024-07-26 14:05:00|26.72|24.92|27.59|25.79|27.74|25.94|26.63|24.83|0
1722003000000|2024-07-26 14:10:00|27.53|25.73|27.14|25.34|27.56|25.76|26.33|24.53|0
1722003300000|2024-07-26 14:15:00|27.2|25.4|27.14|25.34|27.44|25.64|26.44|24.64|0
1722003600000|2024-07-26 14:20:00|26.96|25.16|25.84|24.04|26.96|25.16|25.7|23.9|0
1722003900000|2024-07-26 14:25:00|25.81|24.01|25.84|24.04|25.87|24.07|24.84|23.04|0
1722004200000|2024-07-26 14:30:00|25.73|23.93|27.91|26.11|27.91|26.11|25.73|23.93|0
1722004500000|2024-07-26 14:35:00|28|26.2|27.37|25.57|28.15|26.35|27.02|25.22|0
1722004800000|2024-07-26 14:40:00|27.4|25.6|26.95|25.15|27.54|25.74|26.17|24.37|0
1722005100000|2024-07-26 14:45:00|26.92|25.12|26.87|25.07|27.21|25.41|26.45|24.65|0
1722005400000|2024-07-26 14:50:00|26.86|25.06|26.83|25.03|27.27|25.47|26.59|24.79|0
1722005700000|2024-07-26 14:55:00|26.86|25.06|25.82|24.02|27.03|25.23|25.76|23.96|0
1722006000000|2024-07-26 15:00:00|25.85|24.05|25.56|23.76|25.96|24.16|25.31|23.51|0
1722006300000|2024-07-26 15:05:00|25.55|23.75|26.52|24.72|26.52|24.72|25.22|23.42|0
1722006600000|2024-07-26 15:10:00|25.17|23.37|25.47|23.67|25.93|24.13|25.17|23.37|0
1722006900000|2024-07-26 15:15:00|25.44|23.64|26.01|24.21|26.21|24.41|25.44|23.64|0
1722007200000|2024-07-26 15:20:00|26.02|24.22|25.5|23.7|26.15|24.35|25.41|23.61|0
1722007500000|2024-07-26 15:25:00|25.47|23.67|25.29|23.49|25.98|24.18|25.12|23.32|0
1722007800000|2024-07-26 15:30:00|25.26|23.46|25.31|23.51|25.31|23.51|24.76|22.96|0
1722008100000|2024-07-26 15:35:00|25.38|23.58|24.7|22.9|25.62|23.82|24.67|22.87|0
1722008400000|2024-07-26 15:40:00|24.71|22.91|24.4|22.6|25|23.2|24.4|22.6|0
1722008700000|2024-07-26 15:45:00|24.42|22.62|23.77|21.97|25.14|23.34|23.77|21.97|0
1722009000000|2024-07-26 15:50:00|23.75|21.95|23.81|22.01|23.97|22.17|23.61|21.81|0
1722009300000|2024-07-26 15:55:00|23.8|22|23.32|21.52|23.9|22.1|23.23|21.43|0
1722009600000|2024-07-26 16:00:00|23.27|21.47|22.75|20.95|23.4|21.6|22.72|20.92|0
1722009900000|2024-07-26 16:05:00|22.8|21|22.24|20.44|22.85|21.05|22.24|20.44|0
1722010200000|2024-07-26 16:10:00|22.27|20.47|23.31|21.51|23.52|21.72|22.14|20.34|0
1722010500000|2024-07-26 16:15:00|23.26|21.46|23.26|21.46|23.41|21.61|23.05|21.25|0
1722010800000|2024-07-26 16:20:00|23.28|21.48|23.15|21.35|23.44|21.64|23.05|21.25|0
1722011100000|2024-07-26 16:25:00|23.16|21.36|22.92|21.12|23.18|21.38|22.6|20.8|0
1722011400000|2024-07-26 16:30:00|22.81|21.01|22.79|20.99|22.87|21.07|22.48|20.68|0
1722011700000|2024-07-26 16:35:00|22.84|21.04|22.68|20.88|23.17|21.37|22.68|20.88|0
1722012000000|2024-07-26 16:40:00|22.71|20.91|22.63|20.83|23.73|21.93|22.53|20.73|0
1722012300000|2024-07-26 16:45:00|22.61|20.81|22.79|20.99|23.02|21.22|22.41|20.61|0
1722012600000|2024-07-26 16:50:00|22.76|20.96|22.41|20.61|22.84|21.04|22.21|20.41|0
1722012900000|2024-07-26 16:55:00|22.43|20.63|22.21|20.41|22.51|20.71|22.11|20.31|0
1722013200000|2024-07-26 17:00:00|22.18|20.38|22.28|20.48|22.61|20.81|22.08|20.28|0
1722013500000|2024-07-26 17:05:00|22.23|20.43|22.68|20.88|22.7|20.9|22.18|20.38|0
1722013800000|2024-07-26 17:10:00|22.63|20.83|22.52|20.72|22.63|20.83|22.23|20.43|0
1722014100000|2024-07-26 17:15:00|22.5|20.7|22.31|20.51|22.5|20.7|22.17|20.37|0
1722014400000|2024-07-26 17:20:00|22.27|20.47|22.27|20.47|22.45|20.65|22.22|20.42|0
1722014700000|2024-07-26 17:25:00|22.25|20.45|21.87|20.07|22.27|20.47|21.75|19.95|0
1722015000000|2024-07-26 17:30:00|21.9|20.1|23.1|21.3|23.15|21.35|21.82|20.02|0
1722015300000|2024-07-26 17:35:00|23.05|21.25|24.93|23.13|25.15|23.35|23.05|21.25|0
1722015600000|2024-07-26 17:40:00|25.02|23.22|24.7|22.9|25.24|23.44|24.59|22.79|0
1722015900000|2024-07-26 17:45:00|24.69|22.89|24.66|22.86|24.9|23.1|23.83|22.03|0
1722016200000|2024-07-26 17:50:00|24.71|22.91|24.22|22.42|25.07|23.27|24.22|22.42|0
1722016500000|2024-07-26 17:55:00|24.28|22.48|24.25|22.45|24.61|22.81|24.17|22.37|0
1722016800000|2024-07-26 18:00:00|24.28|22.48|24.31|22.51|24.44|22.64|23.89|22.09|0
1722017100000|2024-07-26 18:05:00|24.38|22.58|23.98|22.18|24.54|22.74|23.95|22.15|0
1722017400000|2024-07-26 18:10:00|24|22.2|24.16|22.36|24.16|22.36|23.74|21.94|0
1722017700000|2024-07-26 18:15:00|24.08|22.28|24.67|22.87|24.7|22.9|23.84|22.04|0
1722018000000|2024-07-26 18:20:00|24.72|22.92|24.4|22.6|24.86|23.06|24.34|22.54|0
1722018300000|2024-07-26 18:25:00|24.37|22.57|24.77|22.97|24.77|22.97|24.16|22.36|0
1722018600000|2024-07-26 18:30:00|24.72|22.92|24.47|22.67|24.89|23.09|24.47|22.67|0
1722018900000|2024-07-26 18:35:00|24.45|22.65|24.42|22.62|24.71|22.91|24.27|22.47|0
1722019200000|2024-07-26 18:40:00|24.39|22.59|24.82|23.02|25.96|24.16|24.36|22.56|0
1722019500000|2024-07-26 18:45:00|24.9|23.1|24.98|23.18|25.42|23.62|24.82|23.02|0
1722019800000|2024-07-26 18:50:00|24.91|23.11|25.7|23.9|25.79|23.99|24.9|23.1|0
1722020100000|2024-07-26 18:55:00|25.66|23.86|25.75|23.95|25.84|24.04|25.34|23.54|0
1722020400000|2024-07-26 19:00:00|25.78|23.98|26.01|24.21|26.09|24.29|25.74|23.94|0
1722020700000|2024-07-26 19:05:00|26.05|24.25|25.5|23.7|26.35|24.55|25.47|23.67|0
1722021000000|2024-07-26 19:10:00|25.55|23.75|25.33|23.53|25.75|23.95|24.97|23.17|0
1722021300000|2024-07-26 19:15:00|25.35|23.55|24.83|23.03|25.72|23.92|24.17|22.37|0
1722021600000|2024-07-26 19:20:00|24.88|23.08|24.17|22.37|24.96|23.16|24.15|22.35|0
1722021900000|2024-07-26 19:25:00|24.15|22.35|23.85|22.05|24.25|22.45|23.51|21.71|0
1722022200000|2024-07-26 19:30:00|23.82|22.02|25.57|23.77|25.85|24.05|23.82|22.02|0
1722022500000|2024-07-26 19:35:00|25.68|23.88|25.25|23.45|25.77|23.97|25.18|23.38|0
1722022800000|2024-07-26 19:40:00|25.18|23.38|24.27|22.47|25.29|23.49|24.27|22.47|0
1722023100000|2024-07-26 19:45:00|24.19|22.39|23.59|21.79|24.57|22.77|23.38|21.58|0
1722023400000|2024-07-26 19:50:00|23.44|21.64|25.12|23.32|25.12|23.32|23.23|21.43|0
1722023700000|2024-07-26 19:55:00|25.14|23.34|23.62|21.82|25.42|23.62|23.48|21.68|0
1722024000000|2024-07-26 20:00:00|23.7|21.9|23.75|21.95|23.99|22.19|23.54|21.74|0
1722024300000|2024-07-26 20:05:00|23.76|21.96|23.51|21.71|23.88|22.08|23.48|21.68|0
1722024600000|2024-07-26 20:10:00|23.49|21.69|23.58|21.78|23.58|21.78|23.32|21.52|0
1721779500000|2024-07-24 00:05:00|17.64|15.64|17.49|15.51|17.68|15.68|17.49|15.51|0
1721779800000|2024-07-24 00:10:00|17.47|15.49|17.44|15.47|17.53|15.54|17.36|15.4|0
1721780100000|2024-07-24 00:15:00|17.4|15.6|17.41|15.61|17.45|15.65|17.32|15.52|0
1721780400000|2024-07-24 00:20:00|17.39|15.59|17.43|15.63|17.45|15.65|17.36|15.56|0
1721780700000|2024-07-24 00:25:00|17.42|15.62|17.39|15.59|17.51|15.71|17.37|15.57|0
1721781000000|2024-07-24 00:30:00|17.35|15.55|17.49|15.69|17.49|15.69|17.35|15.55|0
1721781300000|2024-07-24 00:35:00|17.48|15.68|17.27|15.47|17.48|15.68|17.27|15.47|0
1721781600000|2024-07-24 00:40:00|17.25|15.45|17.17|15.37|17.29|15.49|17.17|15.37|0
1721781900000|2024-07-24 00:45:00|17.16|15.36|17.15|15.35|17.17|15.37|17.09|15.29|0
1721782200000|2024-07-24 00:50:00|17.17|15.37|17.2|15.4|17.24|15.44|17.11|15.31|0
1721782500000|2024-07-24 00:55:00|17.22|15.42|17.16|15.36|17.24|15.44|17.15|15.35|0
1721782800000|2024-07-24 01:00:00|17.14|15.34|17.16|15.36|17.2|15.4|17.12|15.32|0
1721783100000|2024-07-24 01:05:00|17.15|15.35|17.16|15.36|17.18|15.38|17.08|15.28|0
1721783400000|2024-07-24 01:10:00|17.17|15.37|17.2|15.4|17.24|15.44|17.14|15.34|0
1721783700000|2024-07-24 01:15:00|17.19|15.39|17.13|15.33|17.2|15.4|17.12|15.32|0
1721784000000|2024-07-24 01:20:00|17.15|15.35|17.15|15.35|17.17|15.37|17.1|15.3|0
1721784300000|2024-07-24 01:25:00|17.13|15.33|17.09|15.29|17.15|15.35|17.05|15.25|0
1721784600000|2024-07-24 01:30:00|17.07|15.27|17.11|15.31|17.13|15.33|17.03|15.23|0
1721784900000|2024-07-24 01:35:00|17.1|15.3|17.15|15.35|17.21|15.41|17.1|15.3|0
1721785200000|2024-07-24 01:40:00|17.14|15.34|17.13|15.33|17.17|15.37|17.11|15.31|0
1721785500000|2024-07-24 01:45:00|17.14|15.34|17.26|15.46|17.3|15.5|17.14|15.34|0
1721785800000|2024-07-24 01:50:00|17.25|15.45|17.32|15.52|17.32|15.52|17.22|15.42|0
1721786100000|2024-07-24 01:55:00|17.34|15.54|17.3|15.5|17.34|15.54|17.28|15.48|0
1721786400000|2024-07-24 02:00:00|17.32|15.52|17.35|15.55|17.37|15.57|17.3|15.5|0
1721786700000|2024-07-24 02:05:00|17.33|15.53|17.23|15.43|17.35|15.55|17.21|15.41|0
1721787000000|2024-07-24 02:10:00|17.21|15.41|17.3|15.5|17.31|15.51|17.21|15.41|0
1721787300000|2024-07-24 02:15:00|17.31|15.51|17.31|15.51|17.33|15.53|17.27|15.47|0
1721787600000|2024-07-24 02:20:00|17.29|15.49|17.31|15.51|17.35|15.55|17.28|15.48|0
1721787900000|2024-07-24 02:25:00|17.33|15.53|17.26|15.46|17.33|15.53|17.25|15.45|0
1721788200000|2024-07-24 02:30:00|17.24|15.44|17.27|15.47|17.28|15.48|17.22|15.42|0
1721788500000|2024-07-24 02:35:00|17.26|15.46|17.32|15.52|17.34|15.54|17.26|15.46|0
1721788800000|2024-07-24 02:40:00|17.33|15.53|17.4|15.6|17.4|15.6|17.32|15.52|0
1721789100000|2024-07-24 02:45:00|17.42|15.62|17.38|15.58|17.44|15.64|17.36|15.56|0
1721789400000|2024-07-24 02:50:00|17.37|15.57|17.39|15.59|17.39|15.59|17.35|15.55|0
1721789700000|2024-07-24 02:55:00|17.38|15.58|17.33|15.53|17.38|15.58|17.29|15.49|0
1721790000000|2024-07-24 03:00:00|17.31|15.51|17.31|15.51|17.31|15.51|17.27|15.47|0
1721790300000|2024-07-24 03:05:00|17.33|15.53|17.35|15.55|17.41|15.61|17.31|15.51|0
1721790600000|2024-07-24 03:10:00|17.37|15.57|17.37|15.57|17.39|15.59|17.35|15.55|0
1721790900000|2024-07-24 03:15:00|17.39|15.59|17.4|15.6|17.41|15.61|17.32|15.52|0
1721791200000|2024-07-24 03:20:00|17.38|15.58|17.58|15.78|17.58|15.78|17.38|15.58|0
1721791500000|2024-07-24 03:25:00|17.6|15.8|17.54|15.74|17.62|15.82|17.52|15.72|0
1721791800000|2024-07-24 03:30:00|17.52|15.72|17.62|15.82|17.66|15.86|17.48|15.68|0
1721792100000|2024-07-24 03:35:00|17.6|15.8|17.57|15.77|17.62|15.82|17.55|15.75|0
1721792400000|2024-07-24 03:40:00|17.55|15.75|17.57|15.77|17.63|15.83|17.55|15.75|0
1721792700000|2024-07-24 03:45:00|17.55|15.75|17.51|15.71|17.55|15.75|17.49|15.69|0
1721793000000|2024-07-24 03:50:00|17.53|15.73|17.57|15.77|17.59|15.79|17.51|15.71|0
1721793300000|2024-07-24 03:55:00|17.56|15.76|17.57|15.77|17.59|15.79|17.54|15.74|0
1721793600000|2024-07-24 04:00:00|17.59|15.79|17.58|15.78|17.6|15.8|17.55|15.75|0
1721793900000|2024-07-24 04:05:00|17.56|15.76|17.64|15.84|17.64|15.84|17.56|15.76|0
1721794200000|2024-07-24 04:10:00|17.66|15.86|18.15|16.35|18.19|16.39|17.6|15.8|0
1721794500000|2024-07-24 04:15:00|18.19|16.39|18.29|16.49|18.29|16.49|18.15|16.35|0
1721794800000|2024-07-24 04:20:00|18.27|16.47|19.16|17.36|19.25|17.45|16.49|14.69|0
1721795100000|2024-07-24 04:25:00|19.18|17.38|19.18|17.38|19.2|17.4|19.12|17.32|0
1721795400000|2024-07-24 04:30:00|19.16|17.36|19.09|17.29|19.2|17.4|19.07|17.27|0
1721795700000|2024-07-24 04:35:00|19.11|17.31|19.08|17.28|19.11|17.31|19.03|17.23|0
1721796000000|2024-07-24 04:40:00|19.09|17.29|19.09|17.29|19.11|17.31|19.04|17.24|0
1721796300000|2024-07-24 04:45:00|19.07|17.27|18.98|17.18|19.09|17.29|18.98|17.18|0
1721796600000|2024-07-24 04:50:00|18.99|17.19|19|17.2|19.04|17.24|18.98|17.18|0
1721796900000|2024-07-24 04:55:00|19.01|17.21|19.15|17.35|19.21|17.41|19|17.2|0
1721797200000|2024-07-24 05:00:00|19.13|17.33|18.95|17.15|19.17|17.37|18.93|17.13|0
1721797500000|2024-07-24 05:05:00|18.94|17.14|18.91|17.11|19.01|17.21|18.91|17.11|0
1721797800000|2024-07-24 05:10:00|18.92|17.12|18.86|17.06|18.97|17.17|18.8|17|0
1721798100000|2024-07-24 05:15:00|18.87|17.07|18.73|16.93|18.88|17.08|18.71|16.91|0
1721798400000|2024-07-24 05:20:00|18.71|16.91|18.57|16.77|18.73|16.93|18.54|16.74|0
1721798700000|2024-07-24 05:25:00|18.54|16.74|18.54|16.74|18.56|16.76|18.5|16.7|0
1721799000000|2024-07-24 05:30:00|18.52|16.72|18.5|16.7|18.54|16.74|18.47|16.67|0
1721799300000|2024-07-24 05:35:00|18.52|16.72|18.43|16.63|18.52|16.72|18.41|16.61|0
1721799600000|2024-07-24 05:40:00|18.45|16.65|18.47|16.67|18.48|16.68|18.39|16.59|0
1721799900000|2024-07-24 05:45:00|18.46|16.66|18.65|16.85|18.68|16.88|18.46|16.66|0
1721800200000|2024-07-24 05:50:00|18.62|16.82|18.59|16.79|19.46|17.66|18.23|16.43|0
1721800500000|2024-07-24 05:55:00|18.57|16.77|18.63|16.83|18.66|16.86|18.55|16.75|0
1721800800000|2024-07-24 06:00:00|18.59|16.79|18.8|17|18.91|17.11|18.55|16.75|0
1721801100000|2024-07-24 06:05:00|18.84|17.04|18.61|16.81|18.86|17.06|18.46|16.66|0
1721801400000|2024-07-24 06:10:00|18.6|16.8|18.9|17.1|18.94|17.14|18.58|16.78|0
1721801700000|2024-07-24 06:15:00|18.92|17.12|18.95|17.15|19.14|17.34|18.92|17.12|0
1721802000000|2024-07-24 06:20:00|18.91|17.11|18.77|16.97|19|17.2|18.75|16.95|0
1721802300000|2024-07-24 06:25:00|18.75|16.95|19.2|17.4|19.22|17.42|18.75|16.95|0
1721802600000|2024-07-24 06:30:00|19.18|17.38|19.59|17.79|19.7|17.9|19.18|17.38|0
1721802900000|2024-07-24 06:35:00|19.52|17.72|19.5|17.7|19.65|17.85|19.5|17.7|0
1721803200000|2024-07-24 06:40:00|19.47|17.67|19.47|17.67|19.54|17.74|19.43|17.63|0
1721803500000|2024-07-24 06:45:00|19.45|17.65|19.36|17.56|19.45|17.65|19.19|17.39|0
1721803800000|2024-07-24 06:50:00|19.37|17.57|19.4|17.6|19.49|17.69|19.34|17.54|0
1721804100000|2024-07-24 06:55:00|19.47|17.67|19.49|17.69|19.58|17.78|19.38|17.58|0
1721804400000|2024-07-24 07:00:00|19.47|17.67|19.38|17.58|19.64|17.84|19.36|17.56|0
1721804700000|2024-07-24 07:05:00|19.36|17.56|19.25|17.45|19.38|17.58|19.18|17.38|0
1721805000000|2024-07-24 07:10:00|19.22|17.42|19.07|17.27|19.22|17.42|19.05|17.25|0
1721805300000|2024-07-24 07:15:00|19.11|17.31|19.03|17.23|19.26|17.46|18.96|17.16|0
1721805600000|2024-07-24 07:20:00|19.07|17.27|18.99|17.19|19.11|17.31|18.88|17.08|0
1721805900000|2024-07-24 07:25:00|18.97|17.17|19.15|17.35|19.28|17.48|18.97|17.17|0
1721806200000|2024-07-24 07:30:00|19.17|17.37|19.21|17.41|19.26|17.46|19.04|17.24|0
1721806500000|2024-07-24 07:35:00|19.23|17.43|19|17.2|19.23|17.43|18.99|17.19|0
1721806800000|2024-07-24 07:40:00|19.04|17.24|19.32|17.52|19.34|17.54|19.04|17.24|0
1721807100000|2024-07-24 07:45:00|19.3|17.5|19.34|17.54|19.45|17.65|19.21|17.41|0
1721807400000|2024-07-24 07:50:00|19.31|17.51|19.62|17.82|19.64|17.84|19.25|17.45|0
1721807700000|2024-07-24 07:55:00|19.64|17.84|19.59|17.79|19.64|17.84|19.4|17.6|0
1721808000000|2024-07-24 08:00:00|19.57|17.77|19.5|17.7|19.66|17.86|19.4|17.6|0
1721808300000|2024-07-24 08:05:00|19.47|17.67|19.55|17.75|19.57|17.77|19.46|17.66|0
1721808600000|2024-07-24 08:10:00|19.57|17.77|19.83|18.03|19.83|18.03|19.48|17.68|0
1721808900000|2024-07-24 08:15:00|19.85|18.05|20|18.2|20.14|18.34|19.65|17.85|0
1721809200000|2024-07-24 08:20:00|19.99|18.19|20|18.2|20.03|18.23|19.76|17.96|0
1721809500000|2024-07-24 08:25:00|19.98|18.18|20.2|18.4|20.2|18.4|19.98|18.18|0
1721809800000|2024-07-24 08:30:00|20.22|18.42|20.22|18.42|20.31|18.51|20.11|18.31|0
1721810100000|2024-07-24 08:35:00|20.2|18.4|19.86|18.06|20.27|18.47|19.82|18.02|0
1721810400000|2024-07-24 08:40:00|19.89|18.09|19.6|17.8|19.93|18.13|19.51|17.71|0
1721810700000|2024-07-24 08:45:00|19.58|17.78|19.51|17.71|19.62|17.82|19.49|17.69|0
1721811000000|2024-07-24 08:50:00|19.49|17.69|19.48|17.68|19.53|17.73|19.38|17.58|0
1721811300000|2024-07-24 08:55:00|19.51|17.71|19.42|17.62|19.51|17.71|19.4|17.6|0
1721811600000|2024-07-24 09:00:00|19.4|17.6|19.48|17.68|19.55|17.75|19.4|17.6|0
1721811900000|2024-07-24 09:05:00|19.5|17.7|19.52|17.72|19.61|17.81|19.41|17.61|0
1721812200000|2024-07-24 09:10:00|19.5|17.7|19.71|17.91|19.71|17.91|19.49|17.69|0
1721812500000|2024-07-24 09:15:00|19.67|17.87|19.9|18.1|19.98|18.18|19.58|17.78|0
1721812800000|2024-07-24 09:20:00|19.89|18.09|19.93|18.13|20|18.2|19.82|18.02|0
1721813100000|2024-07-24 09:25:00|19.91|18.11|20.04|18.24|20.18|18.38|19.91|18.11|0
1721813400000|2024-07-24 09:30:00|20.06|18.26|19.91|18.11|20.06|18.26|19.88|18.08|0
1721813700000|2024-07-24 09:35:00|19.93|18.13|20.06|18.26|20.08|18.28|19.86|18.06|0
1721814000000|2024-07-24 09:40:00|20.08|18.28|19.97|18.17|20.14|18.34|19.93|18.13|0
1721814300000|2024-07-24 09:45:00|19.96|18.16|19.82|18.02|19.99|18.19|19.75|17.95|0
1721814600000|2024-07-24 09:50:00|19.81|18.01|19.81|18.01|19.92|18.12|19.72|17.92|0
1721814900000|2024-07-24 09:55:00|19.85|18.05|19.76|17.96|19.88|18.08|19.68|17.88|0
1721815200000|2024-07-24 10:00:00|19.75|17.95|19.54|17.74|19.87|18.07|19.54|17.74|0
1721815500000|2024-07-24 10:05:00|19.56|17.76|19.6|17.8|19.63|17.83|19.54|17.74|0
1721815800000|2024-07-24 10:10:00|19.58|17.78|19.47|17.67|19.63|17.83|19.47|17.67|0
1721816100000|2024-07-24 10:15:00|19.49|17.69|19.51|17.71|19.6|17.8|19.47|17.67|0
1721816400000|2024-07-24 10:20:00|19.49|17.69|19.32|17.52|19.49|17.69|19.27|17.47|0
1721816700000|2024-07-24 10:25:00|19.31|17.51|19.4|17.6|19.42|17.62|19.14|17.34|0
1721817000000|2024-07-24 10:30:00|19.42|17.62|19.51|17.71|19.62|17.82|19.37|17.57|0
1721817300000|2024-07-24 10:35:00|19.53|17.73|19.53|17.73|19.59|17.79|19.42|17.62|0
1721817600000|2024-07-24 10:40:00|19.5|17.7|19.7|17.9|19.77|17.97|19.5|17.7|0
1721817900000|2024-07-24 10:45:00|19.68|17.88|19.52|17.72|19.68|17.88|19.08|17.28|0
1721818200000|2024-07-24 10:50:00|19.5|17.7|19.43|17.63|19.54|17.74|19.37|17.57|0
1721818500000|2024-07-24 10:55:00|19.45|17.65|19.52|17.72|19.52|17.72|19.3|17.5|0
1721818800000|2024-07-24 11:00:00|19.54|17.74|19.73|17.93|19.8|18|19.43|17.63|0
1721819100000|2024-07-24 11:05:00|19.75|17.95|19.73|17.93|19.94|18.14|19.69|17.89|0
1721819400000|2024-07-24 11:10:00|19.74|17.94|19.5|17.7|19.78|17.98|19.39|17.59|0
1721819700000|2024-07-24 11:15:00|19.52|17.72|19.11|17.31|19.54|17.74|19.11|17.31|0
1721820000000|2024-07-24 11:20:00|19.1|17.3|18.97|17.17|19.17|17.37|18.95|17.15|0
1721820300000|2024-07-24 11:25:00|19|17.2|18.82|17.02|19.08|17.28|18.8|17|0
1721820600000|2024-07-24 11:30:00|18.8|17|19.1|17.3|19.12|17.32|18.8|17|0
1721820900000|2024-07-24 11:35:00|19.08|17.28|19.16|17.36|19.23|17.43|19.05|17.25|0
1721821200000|2024-07-24 11:40:00|19.18|17.38|19.16|17.36|19.23|17.43|19.1|17.3|0
1721821500000|2024-07-24 11:45:00|19.14|17.34|19.27|17.47|19.35|17.55|19.01|17.21|0
1721821800000|2024-07-24 11:50:00|19.22|17.42|19.07|17.27|19.31|17.51|19.06|17.26|0
1721822100000|2024-07-24 11:55:00|19.05|17.25|19.24|17.44|19.24|17.44|19.05|17.25|0
1721822400000|2024-07-24 12:00:00|19.28|17.48|19.35|17.55|19.37|17.57|19.2|17.4|0
1721822700000|2024-07-24 12:05:00|19.37|17.57|19.5|17.7|19.54|17.74|19.17|17.37|0
1721823000000|2024-07-24 12:10:00|19.49|17.69|19.58|17.78|19.72|17.92|19.49|17.69|0
1721823300000|2024-07-24 12:15:00|19.6|17.8|19.87|18.07|19.87|18.07|19.55|17.75|0
1721823600000|2024-07-24 12:20:00|19.85|18.05|19.93|18.13|20.02|18.22|19.82|18.02|0
1721823900000|2024-07-24 12:25:00|19.96|18.16|20.11|18.31|20.16|18.36|19.87|18.07|0
1721824200000|2024-07-24 12:30:00|20.09|18.29|20.15|18.35|20.15|18.35|19.92|18.12|0
1721824500000|2024-07-24 12:35:00|20.13|18.33|20.42|18.62|20.43|18.63|20.13|18.33|0
1721824800000|2024-07-24 12:40:00|20.4|18.6|20.29|18.49|20.42|18.62|20.24|18.44|0
1721825100000|2024-07-24 12:45:00|20.31|18.51|20.42|18.62|20.56|18.76|20.26|18.46|0
1721825400000|2024-07-24 12:50:00|20.4|18.6|20.46|18.66|20.51|18.71|20.3|18.5|0
1721825700000|2024-07-24 12:55:00|20.44|18.64|20.35|18.55|20.49|18.69|20.3|18.5|0
1721826000000|2024-07-24 13:00:00|20.37|18.57|20.05|18.25|20.37|18.57|20.05|18.25|0
1721826300000|2024-07-24 13:05:00|20.07|18.27|20.17|18.37|20.32|18.52|20.07|18.27|0
1721826600000|2024-07-24 13:10:00|20.16|18.36|20.11|18.31|20.32|18.52|20.07|18.27|0
1721826900000|2024-07-24 13:15:00|20.1|18.3|20.18|18.38|20.25|18.45|20.1|18.3|0
1721827200000|2024-07-24 13:20:00|20.2|18.4|20.34|18.54|20.34|18.54|20.04|18.24|0
1721827500000|2024-07-24 13:25:00|20.36|18.56|20.08|18.28|20.4|18.6|20.06|18.26|0
1721827800000|2024-07-24 13:30:00|20.18|18.38|20.68|18.88|20.79|18.99|19.82|18.02|0
1721828100000|2024-07-24 13:35:00|20.72|18.92|21.3|19.5|21.44|19.64|19.89|18.09|0
1721828400000|2024-07-24 13:40:00|21.32|19.52|21.23|19.43|21.36|19.56|20.99|19.19|0
1721828700000|2024-07-24 13:45:00|21.15|19.35|21.46|19.66|21.6|19.8|20.89|19.09|0
1721829000000|2024-07-24 13:50:00|21.53|19.73|22.06|20.26|22.26|20.46|21.44|19.64|0
1721829300000|2024-07-24 13:55:00|22.11|20.31|22.4|20.6|22.83|21.03|22.06|20.26|0
1721829600000|2024-07-24 14:00:00|22.52|20.72|22.9|21.1|22.9|21.1|22.28|20.48|0
1721829900000|2024-07-24 14:05:00|22.85|21.05|23.26|21.46|23.54|21.74|22.6|20.8|0
1721830200000|2024-07-24 14:10:00|23.31|21.51|23.98|22.18|24.06|22.26|23.16|21.36|0
1721830500000|2024-07-24 14:15:00|23.96|22.16|23.9|22.1|24.19|22.39|23.59|21.79|0
1721830800000|2024-07-24 14:20:00|23.95|22.15|23.94|22.14|23.98|22.18|23.05|21.25|0
1721831100000|2024-07-24 14:25:00|23.93|22.13|23.71|21.91|24.2|22.4|23.63|21.83|0
1721831400000|2024-07-24 14:30:00|23.78|21.98|24.04|22.24|24.04|22.24|23.6|21.8|0
1721831700000|2024-07-24 14:35:00|24.03|22.23|23.94|22.14|24.33|22.53|23.78|21.98|0
1721832000000|2024-07-24 14:40:00|23.99|22.19|23.99|22.19|24.07|22.27|23.76|21.96|0
1721832300000|2024-07-24 14:45:00|23.91|22.11|23.96|22.16|24.2|22.4|23.86|22.06|0
1721832600000|2024-07-24 14:50:00|23.93|22.13|24.14|22.34|24.17|22.37|23.88|22.08|0
1721832900000|2024-07-24 14:55:00|24.09|22.29|23.85|22.05|24.12|22.32|23.75|21.95|0
1721833200000|2024-07-24 15:00:00|23.88|22.08|24.38|22.58|24.38|22.58|23.8|22|0
1721833500000|2024-07-24 15:05:00|24.4|22.6|24.35|22.55|24.7|22.9|24.35|22.55|0
1721833800000|2024-07-24 15:10:00|24.37|22.57|24.91|23.11|24.91|23.11|24.37|22.57|0
1721834100000|2024-07-24 15:15:00|24.88|23.08|25.18|23.38|25.18|23.38|24.77|22.97|0
1721834400000|2024-07-24 15:20:00|25.21|23.41|25.78|23.98|25.78|23.98|25.15|23.35|0
1721834700000|2024-07-24 15:25:00|25.7|23.9|25.2|23.4|25.74|23.94|25.04|23.24|0
1721835000000|2024-07-24 15:30:00|25.17|23.37|24.31|22.51|25.17|23.37|24.1|22.3|0
1721835300000|2024-07-24 15:35:00|24.34|22.54|24.31|22.51|24.5|22.7|24.21|22.41|0
1721835600000|2024-07-24 15:40:00|24.34|22.54|25.67|23.87|25.67|23.87|24.34|22.54|0
1721835900000|2024-07-24 15:45:00|25.7|23.9|25.78|23.98|25.87|24.07|25.61|23.81|0
1721836200000|2024-07-24 15:50:00|25.75|23.95|25.5|23.7|25.83|24.03|25.39|23.59|0
1721836500000|2024-07-24 15:55:00|25.55|23.75|26.02|24.22|26.11|24.31|25.55|23.75|0
1721836800000|2024-07-24 16:00:00|26.05|24.25|26.1|24.3|26.16|24.36|25.94|24.14|0
1721837100000|2024-07-24 16:05:00|26.07|24.27|26.38|24.58|26.61|24.81|26.07|24.27|0
1721837400000|2024-07-24 16:10:00|26.41|24.61|25.87|24.07|26.47|24.67|25.85|24.05|0
1721837700000|2024-07-24 16:15:00|25.79|23.99|25.71|23.91|25.96|24.16|25.46|23.66|0
1721838000000|2024-07-24 16:20:00|25.73|23.93|25.9|24.1|26.04|24.24|25.57|23.77|0
1721838300000|2024-07-24 16:25:00|25.92|24.12|26.26|24.46|26.29|24.49|25.92|24.12|0
1721838600000|2024-07-24 16:30:00|26.29|24.49|26.12|24.32|26.4|24.6|26|24.2|0
1721838900000|2024-07-24 16:35:00|26.09|24.29|27.65|25.85|27.71|25.91|25.89|24.09|0
1721839200000|2024-07-24 16:40:00|27.68|25.88|28|26.2|28.12|26.32|27.65|25.85|0
1721839500000|2024-07-24 16:45:00|28.03|26.23|27.55|25.75|28.09|26.29|27.37|25.57|0
1721839800000|2024-07-24 16:50:00|27.58|25.78|28.13|26.33|28.19|26.39|27.58|25.78|0
1721840100000|2024-07-24 16:55:00|28.16|26.36|27.98|26.18|28.18|26.38|27.83|26.03|0
1721840400000|2024-07-24 17:00:00|28.01|26.21|27.89|26.09|28.12|26.32|27.63|25.83|0
1721840700000|2024-07-24 17:05:00|27.92|26.12|27.02|25.22|27.92|26.12|27.02|25.22|0
1721841000000|2024-07-24 17:10:00|27.11|25.31|27.05|25.25|27.19|25.39|26.85|25.05|0
1721841300000|2024-07-24 17:15:00|27.07|25.27|26.93|25.13|27.29|25.49|26.87|25.07|0
1721841600000|2024-07-24 17:20:00|26.96|25.16|27.15|25.35|27.3|25.5|26.67|24.87|0
1721841900000|2024-07-24 17:25:00|27.18|25.38|27.53|25.73|27.53|25.73|27.13|25.33|0
1721842200000|2024-07-24 17:30:00|27.55|25.75|27.15|25.35|27.81|26.01|27.09|25.29|0
1721842500000|2024-07-24 17:35:00|27.18|25.38|26.95|25.15|27.21|25.41|26.75|24.95|0
1721842800000|2024-07-24 17:40:00|26.92|25.12|26.28|24.48|26.95|25.15|26|24.2|0
1721843100000|2024-07-24 17:45:00|26.31|24.51|26.9|25.1|26.93|25.13|26.28|24.48|0
1721843400000|2024-07-24 17:50:00|26.87|25.07|27.16|25.36|27.22|25.42|26.87|25.07|0
1721843700000|2024-07-24 17:55:00|27.19|25.39|27.33|25.53|27.39|25.59|26.99|25.19|0
1721844000000|2024-07-24 18:00:00|27.3|25.5|27.53|25.73|27.53|25.73|27.18|25.38|0
1721844300000|2024-07-24 18:05:00|27.5|25.7|27.32|25.52|27.56|25.76|27.04|25.24|0
1721844600000|2024-07-24 18:10:00|27.29|25.49|27.21|25.41|27.41|25.61|27|25.2|0
1721844900000|2024-07-24 18:15:00|27.23|25.43|27.52|25.72|27.58|25.78|27.06|25.26|0
1721845200000|2024-07-24 18:20:00|27.54|25.74|27.84|26.04|28.12|26.32|27.54|25.74|0
1721845500000|2024-07-24 18:25:00|27.78|25.98|27.96|26.16|27.99|26.19|27.52|25.72|0
1721845800000|2024-07-24 18:30:00|27.93|26.13|28.07|26.27|28.07|26.27|27.69|25.89|0
1721846100000|2024-07-24 18:35:00|28.04|26.24|27.89|26.09|28.1|26.3|27.75|25.95|0
1721846400000|2024-07-24 18:40:00|27.92|26.12|28.82|27.02|28.82|27.02|27.8|26|0
1721846700000|2024-07-24 18:45:00|28.85|27.05|29.27|27.47|29.39|27.59|28.39|26.59|0
1721847000000|2024-07-24 18:50:00|29.24|27.44|29.42|27.62|29.83|28.03|29.24|27.44|0
1721847300000|2024-07-24 18:55:00|29.45|27.65|29.02|27.22|29.45|27.65|28.87|27.07|0
1721847600000|2024-07-24 19:00:00|28.99|27.19|29.32|27.52|29.51|27.71|28.87|27.07|0
1721847900000|2024-07-24 19:05:00|29.26|27.46|29.44|27.64|29.76|27.96|29.14|27.34|0
1721848200000|2024-07-24 19:10:00|29.47|27.67|28.93|27.13|29.47|27.67|27.53|25.73|0
1721848500000|2024-07-24 19:15:00|28.87|27.07|29.12|27.32|29.24|27.44|28.63|26.83|0
1721848800000|2024-07-24 19:20:00|28.96|27.16|28.72|26.92|29.08|27.28|28.72|26.92|0
1721849100000|2024-07-24 19:25:00|28.75|26.95|29.39|27.59|29.58|27.78|28.72|26.92|0
1721849400000|2024-07-24 19:30:00|29.3|27.5|29.67|27.87|30.39|28.59|29.17|27.37|0
1721849700000|2024-07-24 19:35:00|29.7|27.9|29.75|27.95|29.98|28.18|29.58|27.78|0
1721850000000|2024-07-24 19:40:00|29.67|27.87|29.79|27.99|29.88|28.08|28.82|27.02|0
1721850300000|2024-07-24 19:45:00|29.86|28.06|29.98|28.18|30.33|28.53|29.58|27.78|0
1721850600000|2024-07-24 19:50:00|29.85|28.05|31.8|30|31.8|30|29.54|27.74|0
1721850900000|2024-07-24 19:55:00|32|30.2|30.9|29.1|32|30.2|30.24|28.44|0
1721851200000|2024-07-24 20:00:00|30.64|28.84|30.55|28.75|30.93|29.13|30.3|28.5|0
1721851500000|2024-07-24 20:05:00|30.51|28.71|30.13|28.33|31.02|29.22|29.98|28.18|0
1721851800000|2024-07-24 20:10:00|30.1|28.3|29.85|28.05|30.2|28.4|29.64|27.84|0
1721852100000|2024-07-24 20:15:00|30.02|27.82|30.27|28.07|30.46|28.26|30.02|27.82|0
1721852400000|2024-07-24 20:20:00|30.33|28.13|29.77|27.57|30.39|28.19|29.77|27.57|0
1721852700000|2024-07-24 20:25:00|29.8|27.6|29.86|27.66|29.86|27.66|29.73|27.53|0
1721853000000|2024-07-24 20:30:00|29.82|27.62|29.76|27.56|29.95|27.75|29.76|27.56|0
1721853300000|2024-07-24 20:35:00|29.79|27.59|29.8|27.6|29.88|27.68|29.73|27.53|0
1721853600000|2024-07-24 20:40:00|29.82|27.62|29.82|27.62|29.94|27.74|29.79|27.59|0
1721853900000|2024-07-24 20:45:00|29.75|27.55|29.75|27.55|29.78|27.58|29.69|27.49|0
1721854200000|2024-07-24 20:50:00|29.77|27.57|29.97|27.77|29.98|27.78|29.77|27.57|0
1721854500000|2024-07-24 20:55:00|30|27.8|29.79|27.59|30.01|27.81|29.79|27.59|0
1721854800000|2024-07-24 21:00:00|29.86|27.66|29.81|27.61|29.86|27.66|29.71|27.51|0
1721855100000|2024-07-24 21:05:00|29.86|27.66|29.78|27.58|29.86|27.66|29.77|27.57|0
1721855400000|2024-07-24 21:10:00|29.82|27.62|29.85|27.65|29.87|27.67|29.77|27.57|0
1721855700000|2024-07-24 21:15:00|29.89|27.69|29.86|27.66|29.91|27.71|29.83|27.63|0
1721856000000|2024-07-24 21:20:00|29.87|27.67|29.97|27.77|29.97|27.77|29.87|27.67|0
1721856300000|2024-07-24 21:25:00|29.95|27.75|29.92|27.72|29.97|27.77|29.9|27.7|0
1721856600000|2024-07-24 21:30:00|29.93|27.73|29.98|27.78|30.01|27.81|29.91|27.71|0
1721856900000|2024-07-24 21:35:00|29.94|27.74|29.99|27.79|29.99|27.79|29.93|27.73|0
1721857200000|2024-07-24 21:40:00|29.98|27.78|29.98|27.78|30|27.8|29.95|27.75|0
1721857500000|2024-07-24 21:45:00|29.99|27.79|29.93|27.73|30.03|27.83|29.93|27.73|0
1721857800000|2024-07-24 21:50:00|29.95|27.75|29.95|27.75|30.02|27.82|29.93|27.73|0
1721858100000|2024-07-24 21:55:00|29.97|27.77|29.9|27.7|29.98|27.78|29.87|27.67|0
1721858400000|2024-07-24 22:00:00|29.88|27.68|29.76|27.56|29.88|27.68|29.61|27.41|0
1721858700000|2024-07-24 22:05:00|29.74|27.54|29.52|27.32|29.8|27.6|29.49|27.29|0
1721859000000|2024-07-24 22:10:00|29.49|27.29|29.4|27.2|29.52|27.32|29.38|27.18|0
1721859300000|2024-07-24 22:15:00|29.38|27.18|29.12|26.92|29.43|27.23|29.03|26.83|0
1721859600000|2024-07-24 22:20:00|29.09|26.89|29.33|27.13|29.42|27.22|29.09|26.89|0
1721859900000|2024-07-24 22:25:00|29.3|27.1|29.54|27.34|29.58|27.38|29.3|27.1|0
1721860200000|2024-07-24 22:30:00|29.51|27.31|29.25|27.05|29.54|27.34|29.24|27.04|0
1721860500000|2024-07-24 22:35:00|29.24|27.04|29.2|27|29.3|27.1|29.11|26.91|0
1721860800000|2024-07-24 22:40:00|29.17|26.97|29.14|26.94|29.26|27.06|29.11|26.91|0
1721861100000|2024-07-24 22:45:00|29.17|26.97|29.27|27.07|29.35|27.15|29.17|26.97|0
1721861400000|2024-07-24 22:50:00|29.3|27.1|29.32|27.12|29.44|27.24|29.23|27.03|0
1721861700000|2024-07-24 22:55:00|29.28|27.08|29.4|27.2|29.53|27.33|29.28|27.08|0
1721862000000|2024-07-24 23:00:00|29.36|27.16|29.65|27.45|29.68|27.48|29.34|27.14|0
1721862300000|2024-07-24 23:05:00|29.63|27.43|29.43|27.23|29.63|27.43|29.43|27.23|0
1721862600000|2024-07-24 23:10:00|29.41|27.21|29.46|27.26|29.52|27.32|29.4|27.2|0
1721862900000|2024-07-24 23:15:00|29.43|27.23|29.24|27.04|29.43|27.23|29.18|26.98|0
1721863200000|2024-07-24 23:20:00|29.21|27.01|29.36|27.16|29.36|27.16|29.21|27.01|0
1721863500000|2024-07-24 23:25:00|29.39|27.19|29.39|27.19|29.42|27.22|29.28|27.08|0
1721863800000|2024-07-24 23:30:00|29.4|27.2|29.38|27.18|29.54|27.34|29.36|27.16|0
1721864100000|2024-07-24 23:35:00|29.35|27.15|29.35|27.15|29.35|27.15|29.23|27.03|0
1721864400000|2024-07-24 23:40:00|29.38|27.18|29.44|27.24|29.58|27.38|29.35|27.15|0
1721864700000|2024-07-24 23:45:00|29.41|27.21|29.47|27.27|29.59|27.39|29.38|27.18|0
1721865000000|2024-07-24 23:50:00|29.44|27.24|29.43|27.23|29.45|27.25|29.31|27.11|0
1721865300000|2024-07-24 23:55:00|29.47|27.27|29.55|27.35|29.55|27.35|29.37|27.17|0
1721865600000|2024-07-25 00:00:00|29.62|27.42|29.77|27.57|29.83|27.63|29.52|27.32|0
1721865900000|2024-07-25 00:05:00|29.75|27.55|29.64|27.44|29.8|27.6|29.61|27.41|0
1721866200000|2024-07-25 00:10:00|29.67|27.47|29.42|27.22|29.7|27.5|29.42|27.22|0
1721866500000|2024-07-25 00:15:00|29.25|27.45|28.98|27.18|30.56|28.76|28.89|27.09|0
1721866800000|2024-07-25 00:20:00|28.95|27.15|28.77|26.97|29.01|27.21|28.74|26.94|0
1721867100000|2024-07-25 00:25:00|28.75|26.95|29.01|27.21|29.07|27.27|28.75|26.95|0
1721867400000|2024-07-25 00:30:00|29.04|27.24|29.25|27.45|29.25|27.45|28.92|27.12|0
1721867700000|2024-07-25 00:35:00|29.22|27.42|29.12|27.32|29.34|27.54|29.09|27.29|0
1721868000000|2024-07-25 00:40:00|29.09|27.29|29.12|27.32|29.18|27.38|29.09|27.29|0
1721868300000|2024-07-25 00:45:00|29.09|27.29|29.06|27.26|29.21|27.41|29.03|27.23|0
1721868600000|2024-07-25 00:50:00|29.03|27.23|28.9|27.1|29.03|27.23|28.87|27.07|0
1721868900000|2024-07-25 00:55:00|28.87|27.07|28.96|27.16|28.96|27.16|28.75|26.95|0
1721869200000|2024-07-25 01:00:00|28.98|27.18|29.11|27.31|29.14|27.34|28.96|27.16|0
1721869500000|2024-07-25 01:05:00|29.09|27.29|28.92|27.12|29.13|27.33|28.78|26.98|0
1721869800000|2024-07-25 01:10:00|28.94|27.14|29.04|27.24|29.09|27.29|28.86|27.06|0
1721870100000|2024-07-25 01:15:00|29.07|27.27|28.95|27.15|29.07|27.27|28.86|27.06|0
1721870400000|2024-07-25 01:20:00|28.98|27.18|29.16|27.36|29.22|27.42|28.95|27.15|0
1721870700000|2024-07-25 01:25:00|29.19|27.39|29|27.2|29.25|27.45|28.94|27.14|0
1721871000000|2024-07-25 01:30:00|29.02|27.22|29.14|27.34|29.14|27.34|29|27.2|0
1721871300000|2024-07-25 01:35:00|29.15|27.35|29.21|27.41|29.27|27.47|28.93|27.13|0
1721871600000|2024-07-25 01:40:00|29.24|27.44|29.36|27.56|29.43|27.63|29.18|27.38|0
1721871900000|2024-07-25 01:45:00|29.33|27.53|29.42|27.62|29.45|27.65|29.27|27.47|0
1721872200000|2024-07-25 01:50:00|29.39|27.59|29.39|27.59|29.42|27.62|29.27|27.47|0
1721872500000|2024-07-25 01:55:00|29.42|27.62|29.69|27.89|29.82|28.02|29.36|27.56|0
1721872800000|2024-07-25 02:00:00|29.66|27.86|29.66|27.86|29.69|27.89|29.48|27.68|0
1721873100000|2024-07-25 02:05:00|29.64|27.84|29.53|27.73|29.72|27.92|29.41|27.61|0
1721873400000|2024-07-25 02:10:00|29.56|27.76|29.53|27.73|29.75|27.95|29.47|27.67|0
1721873700000|2024-07-25 02:15:00|29.5|27.7|29.31|27.51|29.5|27.7|29.28|27.48|0
1721874000000|2024-07-25 02:20:00|29.3|27.5|29.37|27.57|29.42|27.62|29.22|27.42|0
1721874300000|2024-07-25 02:25:00|29.34|27.54|29.55|27.75|29.62|27.82|29.34|27.54|0
1721874600000|2024-07-25 02:30:00|29.52|27.72|29.95|28.15|30.02|28.22|29.46|27.66|0
1721874900000|2024-07-25 02:35:00|29.92|28.12|30.17|28.37|30.35|28.55|29.83|28.03|0
1721875200000|2024-07-25 02:40:00|30.22|28.42|30.17|28.37|30.26|28.46|30.07|28.27|0
1721875500000|2024-07-25 02:45:00|30.14|28.34|30.51|28.71|30.64|28.84|30.1|28.3|0
1721875800000|2024-07-25 02:50:00|30.54|28.74|30.57|28.77|30.6|28.8|30.32|28.52|0
1721876100000|2024-07-25 02:55:00|30.6|28.8|30.41|28.61|30.6|28.8|30.35|28.55|0
1721876400000|2024-07-25 03:00:00|30.38|28.58|30.19|28.39|30.38|28.58|30.09|28.29|0
1721876700000|2024-07-25 03:05:00|30.16|28.36|29.9|28.1|30.19|28.39|29.9|28.1|0
1721877000000|2024-07-25 03:10:00|29.93|28.13|30.13|28.33|30.18|28.38|29.93|28.13|0
1721877300000|2024-07-25 03:15:00|30.12|28.32|29.87|28.07|30.12|28.32|29.83|28.03|0
1721877600000|2024-07-25 03:20:00|29.83|28.03|29.52|27.72|29.83|28.03|29.49|27.69|0
1721877900000|2024-07-25 03:25:00|29.49|27.69|29.33|27.53|29.52|27.72|29.33|27.53|0
1721878200000|2024-07-25 03:30:00|29.3|27.5|29.33|27.53|29.36|27.56|28.97|27.17|0
1721878500000|2024-07-25 03:35:00|29.3|27.5|29.27|27.47|29.42|27.62|29.24|27.44|0
1721878800000|2024-07-25 03:40:00|29.25|27.45|29.3|27.5|29.42|27.62|29.21|27.41|0
1721879100000|2024-07-25 03:45:00|29.36|27.56|29.2|27.4|29.39|27.59|29.08|27.28|0
1721879400000|2024-07-25 03:50:00|29.26|27.46|29.32|27.52|29.35|27.55|29.17|27.37|0
1721879700000|2024-07-25 03:55:00|29.31|27.51|29.32|27.52|29.38|27.58|29.17|27.37|0
1721880000000|2024-07-25 04:00:00|29.3|27.5|29.32|27.52|29.47|27.67|29.27|27.47|0
1721880300000|2024-07-25 04:05:00|29.28|27.48|29.19|27.39|29.32|27.52|29.16|27.36|0
1721880600000|2024-07-25 04:10:00|29.22|27.42|29.28|27.48|29.37|27.57|29.19|27.39|0
1721880900000|2024-07-25 04:15:00|29.31|27.51|29.46|27.66|29.52|27.72|29.31|27.51|0
1721881200000|2024-07-25 04:20:00|29.49|27.69|29.46|27.66|29.55|27.75|29.4|27.6|0
1721881500000|2024-07-25 04:25:00|29.43|27.63|29.35|27.55|29.49|27.69|29.33|27.53|0
1721881800000|2024-07-25 04:30:00|29.33|27.53|29.3|27.5|29.55|27.75|29.24|27.44|0
1721882100000|2024-07-25 04:35:00|29.31|27.51|29.36|27.56|29.42|27.62|29.21|27.41|0
1721882400000|2024-07-25 04:40:00|29.39|27.59|29.51|27.71|29.51|27.71|29.32|27.52|0
1721882700000|2024-07-25 04:45:00|29.48|27.68|29.57|27.77|29.63|27.83|29.38|27.58|0
1721883000000|2024-07-25 04:50:00|29.54|27.74|29.38|27.58|29.57|27.77|29.35|27.55|0
1721883300000|2024-07-25 04:55:00|29.41|27.61|29.47|27.67|29.5|27.7|29.38|27.58|0
1721883600000|2024-07-25 05:00:00|29.44|27.64|29.37|27.57|29.53|27.73|29.34|27.54|0
1721883900000|2024-07-25 05:05:00|29.4|27.6|29.28|27.48|29.44|27.64|29.19|27.39|0
1721884200000|2024-07-25 05:10:00|29.25|27.45|29.22|27.42|29.37|27.57|29.18|27.38|0
1721884500000|2024-07-25 05:15:00|29.25|27.45|29.3|27.5|29.3|27.5|29.18|27.38|0
1721884800000|2024-07-25 05:20:00|29.32|27.52|29.46|27.66|29.46|27.66|29.27|27.47|0
1721885100000|2024-07-25 05:25:00|29.42|27.62|29.42|27.62|29.55|27.75|29.39|27.59|0
1721885400000|2024-07-25 05:30:00|29.41|27.61|29.63|27.83|29.73|27.93|29.41|27.61|0
1721885700000|2024-07-25 05:35:00|29.67|27.87|29.54|27.74|29.7|27.9|29.54|27.74|0
1721886000000|2024-07-25 05:40:00|29.57|27.77|29.72|27.92|29.72|27.92|29.51|27.71|0
1721886300000|2024-07-25 05:45:00|29.75|27.95|29.84|28.04|29.97|28.17|29.75|27.95|0
1721886600000|2024-07-25 05:50:00|29.81|28.01|29.89|28.09|29.92|28.12|29.8|28|0
1721886900000|2024-07-25 05:55:00|29.9|28.1|29.99|28.19|30.03|28.23|29.78|27.98|0
1721887200000|2024-07-25 06:00:00|29.96|28.16|31.07|29.27|31.2|29.4|29.93|28.13|0
1721887500000|2024-07-25 06:05:00|31.1|29.3|31.52|29.72|31.59|29.79|31.06|29.26|0
1721887800000|2024-07-25 06:10:00|31.56|29.76|32.13|30.33|32.13|30.33|31.56|29.76|0
1721888100000|2024-07-25 06:15:00|32.08|30.28|31.13|29.33|32.08|30.28|31.13|29.33|0
1721888400000|2024-07-25 06:20:00|31.1|29.3|30.68|28.88|31.1|29.3|30.33|28.53|0
1721888700000|2024-07-25 06:25:00|30.74|28.94|30.1|28.3|30.74|28.94|30.01|28.21|0
1721889000000|2024-07-25 06:30:00|30.09|28.29|30.19|28.39|30.23|28.43|29.91|28.11|0
1721889300000|2024-07-25 06:35:00|30.18|28.38|29.97|28.17|30.18|28.38|29.85|28.05|0
1721889600000|2024-07-25 06:40:00|29.94|28.14|29.69|27.89|29.94|28.14|29.41|27.61|0
1721889900000|2024-07-25 06:45:00|29.7|27.9|29.62|27.82|29.7|27.9|29.38|27.58|0
1721890200000|2024-07-25 06:50:00|29.59|27.79|29.4|27.6|29.9|28.1|29.4|27.6|0
1721890500000|2024-07-25 06:55:00|29.44|27.64|29.8|28|29.87|28.07|29.4|27.6|0
1721890800000|2024-07-25 07:00:00|29.84|28.04|30.32|28.52|30.32|28.52|29.43|27.63|0
1721891100000|2024-07-25 07:05:00|30.3|28.5|31.46|29.66|31.46|29.66|30.11|28.31|0
1721891400000|2024-07-25 07:10:00|31.47|29.67|31.13|29.33|31.72|29.92|30.94|29.14|0
1721891700000|2024-07-25 07:15:00|31.26|29.46|30.52|28.72|31.26|29.46|30.26|28.46|0
1721892000000|2024-07-25 07:20:00|30.6|28.8|31.25|29.45|31.55|29.75|30.53|28.73|0
1721892300000|2024-07-25 07:25:00|31.28|29.48|30.83|29.03|31.94|30.14|30.61|28.81|0
1721892600000|2024-07-25 07:30:00|30.96|29.16|31.36|29.56|32.02|30.22|30.58|28.78|0
1721892900000|2024-07-25 07:35:00|31.33|29.53|30.83|29.03|31.39|29.59|30.78|28.98|0
1721893200000|2024-07-25 07:40:00|30.84|29.04|31.81|30.01|31.84|30.04|30.84|29.04|0
1721893500000|2024-07-25 07:45:00|31.84|30.04|32.07|30.27|32.07|30.27|31.55|29.75|0
1721893800000|2024-07-25 07:50:00|31.96|30.16|32.23|30.43|32.4|30.6|31.96|30.16|0
1721894100000|2024-07-25 07:55:00|32.2|30.4|31.9|30.1|32.27|30.47|31.61|29.81|0
1721894400000|2024-07-25 08:00:00|31.97|30.17|32.97|31.17|33.1|31.3|31.69|29.89|0
1721894700000|2024-07-25 08:05:00|32.86|31.06|33.75|31.95|33.75|31.95|32.7|30.9|0
1721895000000|2024-07-25 08:10:00|33.59|31.79|33.75|31.95|33.75|31.95|33.15|31.35|0
1721895300000|2024-07-25 08:15:00|33.92|32.12|33.92|32.12|33.99|32.19|33.74|31.94|0
1721895600000|2024-07-25 08:20:00|33.85|32.05|33.4|31.6|33.85|32.05|33.23|31.43|0
1721895900000|2024-07-25 08:25:00|33.43|31.63|32.15|30.35|33.57|31.77|31.95|30.15|0
1721896200000|2024-07-25 08:30:00|32.21|30.41|31.33|29.53|32.25|30.45|31.33|29.53|0
1721896500000|2024-07-25 08:35:00|31.36|29.56|31.64|29.84|32.11|30.31|31.36|29.56|0
1721896800000|2024-07-25 08:40:00|31.65|29.85|31.13|29.33|31.65|29.85|30.89|29.09|0
1721897100000|2024-07-25 08:45:00|31.1|29.3|31.42|29.62|31.61|29.81|31.1|29.3|0
1721897400000|2024-07-25 08:50:00|31.48|29.68|30.96|29.16|31.52|29.72|30.81|29.01|0
1721897700000|2024-07-25 08:55:00|30.93|29.13|30.77|28.97|30.98|29.18|30.64|28.84|0
1721898000000|2024-07-25 09:00:00|30.79|28.99|30.93|29.13|30.94|29.14|30.61|28.81|0
1721898300000|2024-07-25 09:05:00|30.96|29.16|30.13|28.33|30.96|29.16|30.13|28.33|0
1721898600000|2024-07-25 09:10:00|30.16|28.36|31.32|29.52|31.34|29.54|30.1|28.3|0
1721898900000|2024-07-25 09:15:00|31.31|29.51|31.27|29.47|31.5|29.7|31.21|29.41|0
1721899200000|2024-07-25 09:20:00|31.34|29.54|31.76|29.96|31.77|29.97|31.11|29.31|0
1721899500000|2024-07-25 09:25:00|31.72|29.92|31.59|29.79|32.02|30.22|31.56|29.76|0
1721899800000|2024-07-25 09:30:00|31.66|29.86|31.49|29.69|31.72|29.92|31.14|29.34|0
1721900100000|2024-07-25 09:35:00|31.59|29.79|32.01|30.21|32.04|30.24|31.59|29.79|0
1721900400000|2024-07-25 09:40:00|31.98|30.18|32.01|30.21|32.04|30.24|31.63|29.83|0
1721900700000|2024-07-25 09:45:00|32.04|30.24|32.14|30.34|32.54|30.74|32|30.2|0
1721901000000|2024-07-25 09:50:00|32.1|30.3|33.27|31.47|33.35|31.55|32|30.2|0
1721901300000|2024-07-25 09:55:00|33.31|31.51|33.24|31.44|33.44|31.64|33.17|31.37|0
1721901600000|2024-07-25 10:00:00|33.04|31.24|33.61|31.81|33.68|31.88|32.9|31.1|0
1721901900000|2024-07-25 10:05:00|33.57|31.77|33.64|31.84|33.64|31.84|33.2|31.4|0
1721902200000|2024-07-25 10:10:00|33.61|31.81|34.15|32.35|34.15|32.35|33.57|31.77|0
1721902500000|2024-07-25 10:15:00|34.05|32.25|34.01|32.21|34.32|32.52|33.84|32.04|0
1721902800000|2024-07-25 10:20:00|34.03|32.23|33.21|31.41|34.11|32.31|33.02|31.22|0
1721903100000|2024-07-25 10:25:00|33.22|31.42|34.14|32.34|34.14|32.34|33.1|31.3|0
1721903400000|2024-07-25 10:30:00|34.18|32.38|33.42|31.62|34.18|32.38|33.17|31.37|0
1721903700000|2024-07-25 10:35:00|33.39|31.59|34.03|32.23|34.17|32.37|33.25|31.45|0
1721904000000|2024-07-25 10:40:00|34.02|32.22|34.2|32.4|34.24|32.44|33.9|32.1|0
1721904300000|2024-07-25 10:45:00|34.19|32.39|33.89|32.09|34.19|32.39|33.41|31.61|0
1721904600000|2024-07-25 10:50:00|33.92|32.12|33.44|31.64|33.96|32.16|33.44|31.64|0
1721904900000|2024-07-25 10:55:00|33.48|31.68|33.07|31.27|33.48|31.68|32.83|31.03|0
1721905200000|2024-07-25 11:00:00|33.1|31.3|32.83|31.03|33.1|31.3|32.8|31|0
1721905500000|2024-07-25 11:05:00|32.85|31.05|32.21|30.41|32.9|31.1|32.1|30.3|0
1721905800000|2024-07-25 11:10:00|32.28|30.48|32.51|30.71|32.53|30.73|32.23|30.43|0
1721906100000|2024-07-25 11:15:00|32.52|30.72|32.29|30.49|32.69|30.89|32.29|30.49|0
1721906400000|2024-07-25 11:20:00|32.32|30.52|32.73|30.93|32.73|30.93|32.19|30.39|0
1721906700000|2024-07-25 11:25:00|32.72|30.92|33.18|31.38|33.25|31.45|32.67|30.87|0
1721907000000|2024-07-25 11:30:00|33.22|31.42|32.95|31.15|33.39|31.59|32.88|31.08|0
1721907300000|2024-07-25 11:35:00|32.91|31.11|32.84|31.04|33.28|31.48|32.58|30.78|0
1721907600000|2024-07-25 11:40:00|32.81|31.01|32.74|30.94|32.96|31.16|32.47|30.67|0
1721907900000|2024-07-25 11:45:00|32.7|30.9|33.21|31.41|33.44|31.64|32.47|30.67|0
1721908200000|2024-07-25 11:50:00|33.14|31.34|33.51|31.71|33.68|31.88|33.07|31.27|0
1721908500000|2024-07-25 11:55:00|33.53|31.73|33.81|32.01|33.81|32.01|33.4|31.6|0
1721908800000|2024-07-25 12:00:00|33.74|31.94|33.2|31.4|33.81|32.01|32.86|31.06|0
1721909100000|2024-07-25 12:05:00|33.23|31.43|33.36|31.56|33.4|31.6|32.99|31.19|0
1721909400000|2024-07-25 12:10:00|33.4|31.6|33.63|31.83|33.65|31.85|33.33|31.53|0
1721909700000|2024-07-25 12:15:00|33.6|31.8|33.22|31.42|33.8|32|33.19|31.39|0
1721910000000|2024-07-25 12:20:00|33.24|31.44|33.76|31.96|33.8|32|33.19|31.39|0
1721910300000|2024-07-25 12:25:00|33.8|32|33.64|31.84|33.9|32.1|33.52|31.72|0
1721910600000|2024-07-25 12:30:00|33.78|31.98|33.11|31.31|33.9|32.1|32.33|30.53|0
1721910900000|2024-07-25 12:35:00|33.18|31.38|31.85|30.05|33.25|31.45|31.52|29.72|0
1721911200000|2024-07-25 12:40:00|31.82|30.02|30.35|28.55|32.61|30.81|29.86|28.06|0
1721911500000|2024-07-25 12:45:00|30.29|28.49|30.16|28.36|30.29|28.49|29.94|28.14|0
1721911800000|2024-07-25 12:50:00|30.18|28.38|29.78|27.98|30.56|28.76|29.78|27.98|0
1721912100000|2024-07-25 12:55:00|29.81|28.01|29.78|27.98|30.22|28.42|29.74|27.94|0
1721912400000|2024-07-25 13:00:00|29.9|28.1|30.5|28.7|30.5|28.7|29.74|27.94|0
1721912700000|2024-07-25 13:05:00|30.53|28.73|30.14|28.34|30.79|28.99|29.93|28.13|0
1721913000000|2024-07-25 13:10:00|30.18|28.38|29.89|28.09|30.18|28.38|29.83|28.03|0
1721913300000|2024-07-25 13:15:00|29.92|28.12|29.73|27.93|30.14|28.34|29.73|27.93|0
1721913600000|2024-07-25 13:20:00|29.7|27.9|29.7|27.9|29.89|28.09|29.6|27.8|0
1721913900000|2024-07-25 13:25:00|30.01|28.21|29.91|28.11|30.14|28.34|29.66|27.86|0
1721914200000|2024-07-25 13:30:00|29.98|28.18|29.76|27.96|30.07|28.27|28.76|26.96|0
1721914500000|2024-07-25 13:35:00|29.69|27.89|30.7|28.9|31.12|29.32|29.13|27.33|0
1721914800000|2024-07-25 13:40:00|30.64|28.84|30.06|28.26|30.96|29.16|29.43|27.63|0
1721915100000|2024-07-25 13:45:00|30.12|28.32|30.09|28.29|30.83|29.03|29.65|27.85|0
1721915400000|2024-07-25 13:50:00|30.15|28.35|30.4|28.6|30.69|28.89|29.86|28.06|0
1721915700000|2024-07-25 13:55:00|30.31|28.51|31.38|29.58|31.74|29.94|30.15|28.35|0
1721916000000|2024-07-25 14:00:00|31.61|29.81|33.13|31.33|33.41|31.61|31.61|29.81|0
1721916300000|2024-07-25 14:05:00|33.2|31.4|33.96|32.16|34.32|32.52|32.37|30.57|0
1721916600000|2024-07-25 14:10:00|33.82|32.02|31.97|30.17|34.67|32.87|31.94|30.14|0
1721916900000|2024-07-25 14:15:00|33.83|32.03|32.98|31.18|34.44|32.64|32.81|31.01|0
1721917200000|2024-07-25 14:20:00|33.02|31.22|32.01|30.21|33.97|32.17|32.01|30.21|0
1721917500000|2024-07-25 14:25:00|31.97|30.17|30.92|29.12|32.51|30.71|30.85|29.05|0
1721917800000|2024-07-25 14:30:00|31.18|29.38|30.01|28.21|31.37|29.57|29.98|28.18|0
1721918100000|2024-07-25 14:35:00|29.98|28.18|30.04|28.24|30.2|28.4|29.6|27.8|0
1721918400000|2024-07-25 14:40:00|30.1|28.3|28.83|27.03|30.49|28.69|28.36|26.56|0
1721918700000|2024-07-25 14:45:00|28.86|27.06|28.34|26.54|29.23|27.43|28.34|26.54|0
1721919000000|2024-07-25 14:50:00|28.4|26.6|27.63|25.83|28.52|26.72|27.45|25.65|0
1721919300000|2024-07-25 14:55:00|27.72|25.92|26.26|24.46|28.17|26.37|26.23|24.43|0
1721919600000|2024-07-25 15:00:00|26.27|24.47|27.85|26.05|28.09|26.29|26.27|24.47|0
1721919900000|2024-07-25 15:05:00|27.83|26.03|27.68|25.88|28.13|26.33|27.43|25.63|0
1721920200000|2024-07-25 15:10:00|27.61|25.81|26.07|24.27|27.72|25.92|26.07|24.27|0
1721920500000|2024-07-25 15:15:00|26.16|24.36|25.25|23.45|26.81|25.01|24.57|22.77|0
1721920800000|2024-07-25 15:20:00|25.3|23.5|26.07|24.27|26.47|24.67|25.21|23.41|0
1721921100000|2024-07-25 15:25:00|26.12|24.32|26.32|24.52|26.64|24.84|26.1|24.3|0
1721921400000|2024-07-25 15:30:00|26.38|24.58|26.35|24.55|26.98|25.18|26.09|24.29|0
1721921700000|2024-07-25 15:35:00|26.29|24.49|26.06|24.26|26.81|25.01|26.06|24.26|0
1721922000000|2024-07-25 15:40:00|26.17|24.37|26.63|24.83|27.24|25.44|26.14|24.34|0
1721922300000|2024-07-25 15:45:00|26.54|24.74|26.74|24.94|26.83|25.03|26.14|24.34|0
1721922600000|2024-07-25 15:50:00|26.76|24.96|26.14|24.34|26.76|24.96|26|24.2|0
1721922900000|2024-07-25 15:55:00|26.12|24.32|25.46|23.66|26.54|24.74|25.46|23.66|0
1721923200000|2024-07-25 16:00:00|25.49|23.69|24.77|22.97|25.94|24.14|24.7|22.9|0
1721923500000|2024-07-25 16:05:00|24.75|22.95|25.35|23.55|26.08|24.28|24.75|22.95|0
1721923800000|2024-07-25 16:10:00|25.3|23.5|24.06|22.26|25.52|23.72|24.06|22.26|0
1721924100000|2024-07-25 16:15:00|24.08|22.28|23.48|21.68|24.3|22.5|23.43|21.63|0
1721924400000|2024-07-25 16:20:00|23.56|21.76|22.84|21.04|23.77|21.97|22.76|20.96|0
1721924700000|2024-07-25 16:25:00|22.86|21.06|22.94|21.14|23.32|21.52|22.81|21.01|0
1721925000000|2024-07-25 16:30:00|22.91|21.11|22.86|21.06|23.47|21.67|22.73|20.93|0
1721925300000|2024-07-25 16:35:00|22.81|21.01|22.91|21.11|23.14|21.34|22.81|21.01|0
1721925600000|2024-07-25 16:40:00|22.93|21.13|22.58|20.78|22.93|21.13|22.43|20.63|0
1721925900000|2024-07-25 16:45:00|22.6|20.8|23.23|21.43|23.44|21.64|22.5|20.7|0
1721926200000|2024-07-25 16:50:00|23.34|21.54|23.28|21.48|23.54|21.74|23|21.2|0
1721926500000|2024-07-25 16:55:00|23.31|21.51|22.95|21.15|23.35|21.55|22.75|20.95|0
1721926800000|2024-07-25 17:00:00|22.9|21.1|22.37|20.57|23.07|21.27|21.93|20.13|0
1721927100000|2024-07-25 17:05:00|22.52|20.72|21.85|20.05|22.54|20.74|21.78|19.98|0
1721927400000|2024-07-25 17:10:00|21.8|20|22.56|20.76|22.68|20.88|21.58|19.78|0
1721927700000|2024-07-25 17:15:00|22.49|20.69|23.55|21.75|23.63|21.83|22.49|20.69|0
1721928000000|2024-07-25 17:20:00|23.48|21.68|24.45|22.65|24.56|22.76|23.24|21.44|0
1721928300000|2024-07-25 17:25:00|24.34|22.54|24.34|22.54|24.58|22.78|23.92|22.12|0
1721928600000|2024-07-25 17:30:00|24.31|22.51|24.47|22.67|24.74|22.94|24.13|22.33|0
1721928900000|2024-07-25 17:35:00|24.44|22.64|24.2|22.4|24.69|22.89|24.18|22.38|0
1721929200000|2024-07-25 17:40:00|24.23|22.43|24.15|22.35|24.33|22.53|23.95|22.15|0
1721929500000|2024-07-25 17:45:00|24.12|22.32|24.63|22.83|24.91|23.11|24.01|22.21|0
1721929800000|2024-07-25 17:50:00|24.71|22.91|24.73|22.93|25.01|23.21|24.46|22.66|0
1721930100000|2024-07-25 17:55:00|24.8|23|24.43|22.63|24.96|23.16|24.17|22.37|0
1721930400000|2024-07-25 18:00:00|24.46|22.66|25.36|23.56|25.41|23.61|24.43|22.63|0
1721930700000|2024-07-25 18:05:00|25.3|23.5|26.03|24.23|26.05|24.25|24.83|23.03|0
1721931000000|2024-07-25 18:10:00|25.93|24.13|26.02|24.22|26.27|24.47|25.68|23.88|0
1721931300000|2024-07-25 18:15:00|25.96|24.16|25.96|24.16|26.3|24.5|25.85|24.05|0
1721931600000|2024-07-25 18:20:00|25.93|24.13|26.87|25.07|26.87|25.07|25.93|24.13|0
1721931900000|2024-07-25 18:25:00|26.8|25|26.38|24.58|26.85|25.05|25.95|24.15|0
1721932200000|2024-07-25 18:30:00|26.41|24.61|25.87|24.07|26.47|24.67|25.84|24.04|0
1721932500000|2024-07-25 18:35:00|25.91|24.11|26.4|24.6|26.84|25.04|25.81|24.01|0
1721932800000|2024-07-25 18:40:00|26.43|24.63|26.9|25.1|27.31|25.51|26.16|24.36|0
1721933100000|2024-07-25 18:45:00|27.32|25.52|28.9|27.1|28.9|27.1|27.29|25.49|0
1721933400000|2024-07-25 18:50:00|28.8|27|29.25|27.45|29.36|27.56|28.37|26.57|0
1721933700000|2024-07-25 18:55:00|29.27|27.47|30.19|28.39|30.19|28.39|28.12|26.32|0
1721934000000|2024-07-25 19:00:00|30.09|28.29|29.99|28.19|30.18|28.38|29.24|27.44|0
1721934300000|2024-07-25 19:05:00|29.88|28.08|29.66|27.86|30.26|28.46|29.49|27.69|0
1721934600000|2024-07-25 19:10:00|29.78|27.98|29.54|27.74|30.07|28.27|29.37|27.57|0
1721934900000|2024-07-25 19:15:00|29.53|27.73|29.06|27.26|29.81|28.01|28.97|27.17|0
1721935200000|2024-07-25 19:20:00|29.03|27.23|28.01|26.21|29.24|27.44|27.64|25.84|0
1721935500000|2024-07-25 19:25:00|28.1|26.3|26.9|25.1|28.1|26.3|26.3|24.5|0
1721935800000|2024-07-25 19:30:00|26.83|25.03|27.6|25.8|27.83|26.03|26.76|24.96|0
1721936100000|2024-07-25 19:35:00|27.58|25.78|28.92|27.12|29.12|27.32|27.49|25.69|0
1721936400000|2024-07-25 19:40:00|28.84|27.04|29.25|27.45|29.44|27.64|28.1|26.3|0
1721936700000|2024-07-25 19:45:00|29.35|27.55|29.28|27.48|30.65|28.85|29.16|27.36|0
1721937000000|2024-07-25 19:50:00|29.5|27.7|32.26|30.46|32.29|30.49|29.5|27.7|0
1721937300000|2024-07-25 19:55:00|32.46|30.66|33.77|31.97|33.77|31.97|31.82|30.02|0
1721937600000|2024-07-25 20:00:00|33.49|31.69|34.26|32.46|34.66|32.86|33.04|31.24|0
1721937900000|2024-07-25 20:05:00|34.3|32.5|33.73|31.93|34.33|32.53|33.69|31.89|0
1721938200000|2024-07-25 20:10:00|33.69|31.89|33.05|31.25|33.83|32.03|32.99|31.19|0
1721938500000|2024-07-25 20:15:00|33.23|31.03|33.92|31.72|33.92|31.72|33.23|31.03|0
1721938800000|2024-07-25 20:20:00|33.89|31.69|33.81|31.61|34.17|31.97|33.64|31.44|0
1721939100000|2024-07-25 20:25:00|33.78|31.58|33.6|31.4|33.88|31.68|33.53|31.33|0
1721939400000|2024-07-25 20:30:00|33.57|31.37|34.05|31.85|34.09|31.89|33.57|31.37|0
1721939700000|2024-07-25 20:35:00|34.02|31.82|33.96|31.76|34.19|31.99|33.94|31.74|0
1721940000000|2024-07-25 20:40:00|33.94|31.74|33.98|31.78|34.22|32.02|33.91|31.71|0
1721940300000|2024-07-25 20:45:00|33.94|31.74|33.54|31.34|33.94|31.74|33.48|31.28|0
1721940600000|2024-07-25 20:50:00|33.52|31.32|33.59|31.39|33.66|31.46|33.48|31.28|0
1721940900000|2024-07-25 20:55:00|33.55|31.35|33.25|31.05|33.62|31.42|33.24|31.04|0
1721941200000|2024-07-25 21:00:00|33.22|31.02|33.3|31.1|33.31|31.11|33.22|31.02|0
1721941500000|2024-07-25 21:05:00|33.32|31.12|33.29|31.09|33.38|31.18|33.29|31.09|0
1721941800000|2024-07-25 21:10:00|33.27|31.07|33.33|31.13|33.33|31.13|33.27|31.07|0
1721942100000|2024-07-25 21:15:00|33.37|31.17|33.49|31.29|33.5|31.3|33.35|31.15|0
1721942400000|2024-07-25 21:20:00|33.5|31.3|33.45|31.25|33.5|31.3|33.42|31.22|0
1721942700000|2024-07-25 21:25:00|33.51|31.31|33.47|31.27|33.51|31.31|33.46|31.26|0
1721943000000|2024-07-25 21:30:00|33.49|31.29|33.39|31.19|33.5|31.3|33.39|31.19|0
1721943300000|2024-07-25 21:35:00|33.42|31.22|33.36|31.16|33.43|31.23|33.36|31.16|0
1721943600000|2024-07-25 21:40:00|33.33|31.13|33.35|31.15|33.35|31.15|33.33|31.13|0
1721943900000|2024-07-25 21:45:00|33.36|31.16|33.26|31.06|33.36|31.16|33.26|31.06|0
1721944200000|2024-07-25 21:50:00|33.27|31.07|33.24|31.04|33.27|31.07|33.2|31|0
1721944500000|2024-07-25 21:55:00|33.27|31.07|33.27|31.07|33.3|31.1|33.14|30.94|0
1721944800000|2024-07-25 22:00:00|32.94|30.74|32.33|30.13|32.94|30.74|32.11|29.91|0
1721945100000|2024-07-25 22:05:00|32.36|30.16|32.54|30.34|32.85|30.65|32.11|29.91|0
1721945400000|2024-07-25 22:10:00|32.51|30.31|32.2|30|32.51|30.31|32.1|29.9|0
1721945700000|2024-07-25 22:15:00|32.17|29.97|32.54|30.34|32.54|30.34|32.1|29.9|0
1721946000000|2024-07-25 22:20:00|32.56|30.36|32.54|30.34|32.71|30.51|32.27|30.07|0
1721946300000|2024-07-25 22:25:00|32.57|30.37|32.79|30.59|32.81|30.61|32.53|30.33|0
1721946600000|2024-07-25 22:30:00|32.6|30.4|32.39|30.19|32.67|30.47|32.36|30.16|0
1721946900000|2024-07-25 22:35:00|32.43|30.23|32.56|30.36|32.58|30.38|32.31|30.11|0
1721947200000|2024-07-25 22:40:00|32.54|30.34|32.56|30.36|32.7|30.5|32.49|30.29|0
1721947500000|2024-07-25 22:45:00|32.58|30.38|32.62|30.42|32.66|30.46|32.49|30.29|0
1721947800000|2024-07-25 22:50:00|32.66|30.46|32.93|30.73|33|30.8|32.66|30.46|0
1721948100000|2024-07-25 22:55:00|32.88|30.68|32.86|30.66|32.91|30.71|32.79|30.59|0
1721948400000|2024-07-25 23:00:00|32.82|30.62|32.58|30.38|32.96|30.76|32.51|30.31|0
1721948700000|2024-07-25 23:05:00|32.55|30.35|32.61|30.41|32.65|30.45|32.51|30.31|0
1721949000000|2024-07-25 23:10:00|32.63|30.43|32.74|30.54|32.74|30.54|32.61|30.41|0
1721949300000|2024-07-25 23:15:00|32.81|30.61|32.67|30.47|32.84|30.64|32.61|30.41|0
1721949600000|2024-07-25 23:20:00|32.71|30.51|32.33|30.13|32.71|30.51|32.33|30.13|0
1721949900000|2024-07-25 23:25:00|32.37|30.17|32.43|30.23|32.53|30.33|32.33|30.13|0
1721950200000|2024-07-25 23:30:00|32.45|30.25|32.39|30.19|32.46|30.26|32.33|30.13|0
1721950500000|2024-07-25 23:35:00|32.36|30.16|32.36|30.16|32.42|30.22|32.32|30.12|0
1721950800000|2024-07-25 23:40:00|32.32|30.12|32.32|30.12|32.39|30.19|32.29|30.09|0
1721951100000|2024-07-25 23:45:00|32.35|30.15|32.45|30.25|32.52|30.32|32.32|30.12|0
1721951400000|2024-07-25 23:50:00|32.49|30.29|32.31|30.11|32.49|30.29|32.28|30.08|0
1721951700000|2024-07-25 23:55:00|32.28|30.08|32.18|29.98|32.38|30.18|32.14|29.94|0
1721952000000|2024-07-26 00:00:00|32.21|30.01|32.01|29.81|32.28|30.08|31.97|29.77|0
1721952300000|2024-07-26 00:05:00|31.99|29.79|31.62|29.42|31.99|29.79|31.6|29.4|0
1721952600000|2024-07-26 00:10:00|31.67|29.47|31.34|29.14|31.67|29.47|31.21|29.01|0
1721952900000|2024-07-26 00:15:00|31.17|29.37|31.36|29.56|31.4|29.6|31.17|29.37|0
1721953200000|2024-07-26 00:20:00|31.4|29.6|31.46|29.66|31.56|29.76|31.33|29.53|0
1721953500000|2024-07-26 00:25:00|31.49|29.69|31.44|29.64|31.53|29.73|31.36|29.56|0
1721953800000|2024-07-26 00:30:00|31.43|29.63|31.62|29.82|31.66|29.86|31.43|29.63|0
1721954100000|2024-07-26 00:35:00|31.65|29.85|31.35|29.55|31.65|29.85|31.35|29.55|0
1721954400000|2024-07-26 00:40:00|31.37|29.57|31.35|29.55|31.39|29.59|31.24|29.44|0
1721954700000|2024-07-26 00:45:00|31.38|29.58|31.61|29.81|31.61|29.81|31.35|29.55|0
1721955000000|2024-07-26 00:50:00|31.68|29.88|31.54|29.74|31.71|29.91|31.43|29.63|0
1721955300000|2024-07-26 00:55:00|31.58|29.78|31.51|29.71|31.59|29.79|31.44|29.64|0
1721955600000|2024-07-26 01:00:00|31.54|29.74|31.36|29.56|31.57|29.77|31.34|29.54|0
1721955900000|2024-07-26 01:05:00|31.37|29.57|31.34|29.54|31.44|29.64|31.17|29.37|0
1721956200000|2024-07-26 01:10:00|31.3|29.5|31.14|29.34|31.34|29.54|31.1|29.3|0
1721956500000|2024-07-26 01:15:00|31.17|29.37|31|29.2|31.17|29.37|30.87|29.07|0
1721956800000|2024-07-26 01:20:00|30.97|29.17|31.06|29.26|31.06|29.26|30.89|29.09|0
1721957100000|2024-07-26 01:25:00|31.05|29.25|31.06|29.26|31.13|29.33|31|29.2|0
1721957400000|2024-07-26 01:30:00|31.03|29.23|30.8|29|31.09|29.29|30.77|28.97|0
1721957700000|2024-07-26 01:35:00|30.76|28.96|30.49|28.69|30.83|29.03|30.44|28.64|0
1721958000000|2024-07-26 01:40:00|30.5|28.7|30.5|28.7|30.53|28.73|30.37|28.57|0
1721958300000|2024-07-26 01:45:00|30.53|28.73|30.37|28.57|30.56|28.76|30.3|28.5|0
1721958600000|2024-07-26 01:50:00|30.4|28.6|30.56|28.76|30.69|28.89|30.4|28.6|0
1721958900000|2024-07-26 01:55:00|30.59|28.79|30.49|28.69|30.59|28.79|30.46|28.66|0
1721959200000|2024-07-26 02:00:00|30.48|28.68|30.68|28.88|30.72|28.92|30.48|28.68|0
1721959500000|2024-07-26 02:05:00|30.65|28.85|30.55|28.75|30.71|28.91|30.52|28.72|0
1721959800000|2024-07-26 02:10:00|30.52|28.72|30.39|28.59|30.52|28.72|30.32|28.52|0
1721960100000|2024-07-26 02:15:00|30.42|28.62|30.22|28.42|30.48|28.68|30.22|28.42|0
1721960400000|2024-07-26 02:20:00|30.25|28.45|30.35|28.55|30.35|28.55|30.16|28.36|0
1721960700000|2024-07-26 02:25:00|30.38|28.58|30.19|28.39|30.41|28.61|30.19|28.39|0
1721961000000|2024-07-26 02:30:00|30.18|28.38|30.37|28.57|30.39|28.59|30.18|28.38|0
1721961300000|2024-07-26 02:35:00|30.39|28.59|30.57|28.77|30.6|28.8|30.39|28.59|0
1721961600000|2024-07-26 02:40:00|30.58|28.78|30.63|28.83|30.68|28.88|30.53|28.73|0
1721961900000|2024-07-26 02:45:00|30.66|28.86|30.72|28.92|30.72|28.92|30.64|28.84|0
1721962200000|2024-07-26 02:50:00|30.69|28.89|30.59|28.79|30.72|28.92|30.52|28.72|0
1721962500000|2024-07-26 02:55:00|30.56|28.76|30.68|28.88|30.7|28.9|30.49|28.69|0
1721962800000|2024-07-26 03:00:00|30.62|28.82|30.39|28.59|30.62|28.82|30.37|28.57|0
1721963100000|2024-07-26 03:05:00|30.42|28.62|30.68|28.88|30.68|28.88|30.26|28.46|0
1721963400000|2024-07-26 03:10:00|30.71|28.91|30.77|28.97|30.9|29.1|30.61|28.81|0
1721963700000|2024-07-26 03:15:00|30.8|29|30.48|28.68|30.8|29|30.45|28.65|0
1721964000000|2024-07-26 03:20:00|30.45|28.65|30.38|28.58|30.51|28.71|30.35|28.55|0
1721964300000|2024-07-26 03:25:00|30.36|28.56|30.28|28.48|30.38|28.58|30.22|28.42|0
1721964600000|2024-07-26 03:30:00|30.25|28.45|30.34|28.54|30.41|28.61|30.25|28.45|0
1721964900000|2024-07-26 03:35:00|30.32|28.52|30.35|28.55|30.44|28.64|30.28|28.48|0
1721965200000|2024-07-26 03:40:00|30.34|28.54|30.5|28.7|30.5|28.7|30.24|28.44|0
1721965500000|2024-07-26 03:45:00|30.46|28.66|30.49|28.69|30.56|28.76|30.43|28.63|0
1721965800000|2024-07-26 03:50:00|30.48|28.68|30.52|28.72|30.55|28.75|30.39|28.59|0
1721966100000|2024-07-26 03:55:00|30.54|28.74|30.49|28.69|30.55|28.75|30.42|28.62|0
1721966400000|2024-07-26 04:00:00|30.45|28.65|30.32|28.52|30.52|28.72|30.26|28.46|0
1721966700000|2024-07-26 04:05:00|30.29|28.49|30.1|28.3|30.29|28.49|30.1|28.3|0
1721967000000|2024-07-26 04:10:00|30.06|28.26|30.19|28.39|30.19|28.39|30.06|28.26|0
1721967300000|2024-07-26 04:15:00|30.21|28.41|30.15|28.35|30.21|28.41|30.12|28.32|0
1721967600000|2024-07-26 04:20:00|30.12|28.32|29.9|28.1|30.14|28.34|29.9|28.1|0
1721967900000|2024-07-26 04:25:00|29.96|28.16|29.73|27.93|30.02|28.22|29.67|27.87|0
1721968200000|2024-07-26 04:30:00|29.7|27.9|29.73|27.93|29.83|28.03|29.64|27.84|0
1721968500000|2024-07-26 04:35:00|29.72|27.92|29.7|27.9|29.76|27.96|29.67|27.87|0
1721968800000|2024-07-26 04:40:00|29.68|27.88|29.76|27.96|29.76|27.96|29.66|27.86|0
1721969100000|2024-07-26 04:45:00|29.79|27.99|29.66|27.86|29.79|27.99|29.63|27.83|0
1721969400000|2024-07-26 04:50:00|29.64|27.84|29.66|27.86|29.74|27.94|29.61|27.81|0
1721969700000|2024-07-26 04:55:00|29.63|27.83|29.62|27.82|29.69|27.89|29.53|27.73|0
1721970000000|2024-07-26 05:00:00|29.61|27.81|29.46|27.66|29.67|27.87|29.46|27.66|0
1721970300000|2024-07-26 05:05:00|29.49|27.69|29.55|27.75|29.65|27.85|29.4|27.6|0
1721970600000|2024-07-26 05:10:00|29.57|27.77|29.36|27.56|29.62|27.82|29.36|27.56|0
1721970900000|2024-07-26 05:15:00|29.39|27.59|29.42|27.62|29.45|27.65|29.3|27.5|0
1721971200000|2024-07-26 05:20:00|29.39|27.59|29.36|27.56|29.42|27.62|29.33|27.53|0
1721971500000|2024-07-26 05:25:00|29.33|27.53|29.29|27.49|29.36|27.56|29.29|27.49|0
1721971800000|2024-07-26 05:30:00|29.32|27.52|29.38|27.58|29.42|27.62|29.29|27.49|0
1721972100000|2024-07-26 05:35:00|29.4|27.6|29.57|27.77|29.6|27.8|29.35|27.55|0
1721972400000|2024-07-26 05:40:00|29.6|27.8|29.99|28.19|30.01|28.21|29.57|27.77|0
1721972700000|2024-07-26 05:45:00|29.98|28.18|30.17|28.37|30.26|28.46|29.91|28.11|0
1721973000000|2024-07-26 05:50:00|30.2|28.4|30.13|28.33|30.23|28.43|30|28.2|0
1721973300000|2024-07-26 05:55:00|30.16|28.36|30.39|28.59|30.42|28.62|30.1|28.3|0
1721973600000|2024-07-26 06:00:00|30.32|28.52|30.13|28.33|30.45|28.65|30.13|28.33|0
1721973900000|2024-07-26 06:05:00|30.09|28.29|29.49|27.69|30.09|28.29|29.3|27.5|0
1721974200000|2024-07-26 06:10:00|29.47|27.67|29.61|27.81|29.77|27.97|29.46|27.66|0
1721974500000|2024-07-26 06:15:00|29.63|27.83|29.83|28.03|29.83|28.03|29.52|27.72|0
1721974800000|2024-07-26 06:20:00|29.89|28.09|30.15|28.35|30.24|28.44|29.7|27.9|0
1721975100000|2024-07-26 06:25:00|30.18|28.38|30.18|28.38|30.29|28.49|30.05|28.25|0
1721975400000|2024-07-26 06:30:00|30.21|28.41|29.98|28.18|30.24|28.44|29.97|28.17|0
1721975700000|2024-07-26 06:35:00|30.01|28.21|29.85|28.05|30.14|28.34|29.82|28.02|0
1721976000000|2024-07-26 06:40:00|29.84|28.04|29.56|27.76|29.85|28.05|29.56|27.76|0
1721976300000|2024-07-26 06:45:00|29.58|27.78|29.69|27.89|29.78|27.98|29.56|27.76|0
1721976600000|2024-07-26 06:50:00|29.72|27.92|29.91|28.11|29.91|28.11|29.65|27.85|0
1721976900000|2024-07-26 06:55:00|29.94|28.14|30|28.2|30.06|28.26|29.71|27.91|0
1721977200000|2024-07-26 07:00:00|30.09|28.29|29.87|28.07|30.13|28.33|29.52|27.72|0
1721977500000|2024-07-26 07:05:00|29.84|28.04|29.93|28.13|30.06|28.26|29.65|27.85|0
1721977800000|2024-07-26 07:10:00|29.9|28.1|29.28|27.48|30.15|28.35|29.28|27.48|0
1721978100000|2024-07-26 07:15:00|29.34|27.54|29.89|28.09|29.89|28.09|29.01|27.21|0
1721978400000|2024-07-26 07:20:00|29.86|28.06|30.02|28.22|31.05|29.25|29.57|27.77|0
1721978700000|2024-07-26 07:25:00|30.05|28.25|29.51|27.71|30.05|28.25|29.32|27.52|0
1721979000000|2024-07-26 07:30:00|29.52|27.72|29.19|27.39|29.67|27.87|29.05|27.25|0
1721979300000|2024-07-26 07:35:00|29.18|27.38|29.1|27.3|29.32|27.52|28.97|27.17|0
1721979600000|2024-07-26 07:40:00|29.13|27.33|29.13|27.33|29.25|27.45|28.82|27.02|0
1721979900000|2024-07-26 07:45:00|29.16|27.36|29.42|27.62|29.47|27.67|29.09|27.29|0
1721980200000|2024-07-26 07:50:00|29.37|27.57|28.9|27.1|29.37|27.57|28.9|27.1|0
1721980500000|2024-07-26 07:55:00|28.93|27.13|28.73|26.93|28.93|27.13|28.72|26.92|0
1721980800000|2024-07-26 08:00:00|28.72|26.92|28.88|27.08|28.96|27.16|28.53|26.73|0
1721981100000|2024-07-26 08:05:00|28.91|27.11|28.47|26.67|28.96|27.16|28.39|26.59|0
1721981400000|2024-07-26 08:10:00|28.53|26.73|28.31|26.51|28.62|26.82|28.13|26.33|0
1721981700000|2024-07-26 08:15:00|28.34|26.54|28.1|26.3|28.34|26.54|27.95|26.15|0
1721982000000|2024-07-26 08:20:00|28.13|26.33|27.63|25.83|28.99|27.19|27.6|25.8|0
1721982300000|2024-07-26 08:25:00|27.6|25.8|27.48|25.68|27.69|25.89|27.33|25.53|0
1721982600000|2024-07-26 08:30:00|27.45|25.65|27.59|25.79|27.65|25.85|27.27|25.47|0
1721982900000|2024-07-26 08:35:00|27.61|25.81|27.35|25.55|27.71|25.91|27.35|25.55|0
1721983200000|2024-07-26 08:40:00|27.38|25.58|27.38|25.58|27.53|25.73|27.1|25.3|0
1721983500000|2024-07-26 08:45:00|27.41|25.61|27.14|25.34|27.41|25.61|27.14|25.34|0
1721983800000|2024-07-26 08:50:00|27.2|25.4|27.11|25.31|27.35|25.55|27.08|25.28|0
1721984100000|2024-07-26 08:55:00|27.14|25.34|26.47|24.67|27.14|25.34|26.47|24.67|0
1721984400000|2024-07-26 09:00:00|26.53|24.73|26.84|25.04|26.99|25.19|26.5|24.7|0
1721984700000|2024-07-26 09:05:00|26.87|25.07|26.98|25.18|27.1|25.3|26.83|25.03|0
1721985000000|2024-07-26 09:10:00|27.01|25.21|26.72|24.92|27.12|25.32|26.55|24.75|0
1721985300000|2024-07-26 09:15:00|26.63|24.83|26.79|24.99|26.79|24.99|26.52|24.72|0
1721985600000|2024-07-26 09:20:00|26.8|25|26.98|25.18|27.18|25.38|26.8|25|0
1721985900000|2024-07-26 09:25:00|27.01|25.21|27.21|25.41|27.3|25.5|26.93|25.13|0
1721986200000|2024-07-26 09:30:00|27.22|25.42|27.21|25.41|27.27|25.47|27.03|25.23|0
1721986500000|2024-07-26 09:35:00|27.19|25.39|26.94|25.14|27.21|25.41|26.88|25.08|0
1721986800000|2024-07-26 09:40:00|26.97|25.17|27.23|25.43|27.26|25.46|26.97|25.17|0
1721987100000|2024-07-26 09:45:00|27.2|25.4|27.17|25.37|27.23|25.43|27.05|25.25|0
1721987400000|2024-07-26 09:50:00|27.2|25.4|26.99|25.19|27.26|25.46|26.9|25.1|0
1721987700000|2024-07-26 09:55:00|27.02|25.22|27.13|25.33|27.19|25.39|26.93|25.13|0
1721988000000|2024-07-26 10:00:00|27.12|25.32|27.19|25.39|27.28|25.48|27|25.2|0
1721988300000|2024-07-26 10:05:00|27.16|25.36|26.98|25.18|27.16|25.36|26.97|25.17|0
1721988600000|2024-07-26 10:10:00|27.01|25.21|27.13|25.33|27.24|25.44|27.01|25.21|0
1721988900000|2024-07-26 10:15:00|27.16|25.36|27.18|25.38|27.2|25.4|27.04|25.24|0
1721989200000|2024-07-26 10:20:00|27.15|25.35|27.39|25.59|27.42|25.62|27.05|25.25|0
1721989500000|2024-07-26 10:25:00|27.36|25.56|27.15|25.35|27.36|25.56|27.06|25.26|0
1721989800000|2024-07-26 10:30:00|27.13|25.33|26.74|24.94|27.15|25.35|26.58|24.78|0
1721990100000|2024-07-26 10:35:00|26.71|24.91|26.91|25.11|26.97|25.17|26.71|24.91|0
1721990400000|2024-07-26 10:40:00|26.88|25.08|27.04|25.24|27.05|25.25|26.75|24.95|0
1721990700000|2024-07-26 10:45:00|27.02|25.22|27.11|25.31|27.29|25.49|26.99|25.19|0
1721991000000|2024-07-26 10:50:00|27.09|25.29|27.05|25.25|27.16|25.36|27.02|25.22|0
1721991300000|2024-07-26 10:55:00|27.07|25.27|27.28|25.48|27.37|25.57|27.07|25.27|0
1721991600000|2024-07-26 11:00:00|27.34|25.54|27.39|25.59|27.66|25.86|27.16|25.36|0
1721991900000|2024-07-26 11:05:00|27.42|25.62|26.98|25.18|27.42|25.62|26.98|25.18|0
1721992200000|2024-07-26 11:10:00|26.96|25.16|26.95|25.15|26.99|25.19|26.69|24.89|0
1721992500000|2024-07-26 11:15:00|26.98|25.18|27.18|25.38|27.21|25.41|26.97|25.17|0
1721992800000|2024-07-26 11:20:00|27.21|25.41|27.12|25.32|27.28|25.48|27.09|25.29|0
1721993100000|2024-07-26 11:25:00|27.15|25.35|26.97|25.17|27.35|25.55|26.97|25.17|0
1721993400000|2024-07-26 11:30:00|26.94|25.14|27.02|25.22|27.02|25.22|26.88|25.08|0
1721993700000|2024-07-26 11:35:00|26.99|25.19|26.88|25.08|27.01|25.21|26.85|25.05|0
1721994000000|2024-07-26 11:40:00|26.85|25.05|26.9|25.1|26.99|25.19|26.73|24.93|0
1721994300000|2024-07-26 11:45:00|26.89|25.09|26.64|24.84|26.89|25.09|26.58|24.78|0
1721994600000|2024-07-26 11:50:00|26.67|24.87|26.43|24.63|26.68|24.88|26.43|24.63|0
1721994900000|2024-07-26 11:55:00|26.46|24.66|26.37|24.57|26.52|24.72|26.37|24.57|0
1721995200000|2024-07-26 12:00:00|26.39|24.59|26.4|24.6|26.44|24.64|26.34|24.54|0
1721995500000|2024-07-26 12:05:00|26.43|24.63|26.4|24.6|26.43|24.63|26.28|24.48|0
1721995800000|2024-07-26 12:10:00|26.38|24.58|26.51|24.71|26.51|24.71|26.29|24.49|0
1721996100000|2024-07-26 12:15:00|26.54|24.74|26.71|24.91|26.8|25|26.54|24.74|0
1721996400000|2024-07-26 12:20:00|26.72|24.92|26.42|24.62|26.74|24.94|26.39|24.59|0
1721996700000|2024-07-26 12:25:00|26.45|24.65|26.66|24.86|26.75|24.95|26.36|24.56|0
1721997000000|2024-07-26 12:30:00|26.56|24.76|27.26|25.46|27.43|25.63|26.1|24.3|0
1721997300000|2024-07-26 12:35:00|27.17|25.37|27|25.2|27.47|25.67|27|25.2|0
1721997600000|2024-07-26 12:40:00|26.94|25.14|27.38|25.58|27.54|25.74|26.79|24.99|0
1721997900000|2024-07-26 12:45:00|27.4|25.6|27.52|25.72|27.69|25.89|27.4|25.6|0
1721998200000|2024-07-26 12:50:00|27.55|25.75|27.43|25.63|27.58|25.78|27.14|25.34|0
1721998500000|2024-07-26 12:55:00|27.4|25.6|27.2|25.4|27.61|25.81|27.15|25.35|0
1721998800000|2024-07-26 13:00:00|27.23|25.43|27.41|25.61|27.47|25.67|27.19|25.39|0
1721999100000|2024-07-26 13:05:00|27.42|25.62|27.31|25.51|27.58|25.78|27.14|25.34|0
1721999400000|2024-07-26 13:10:00|27.28|25.48|27.49|25.69|27.58|25.78|27.28|25.48|0
1721999700000|2024-07-26 13:15:00|27.46|25.66|27.7|25.9|27.79|25.99|27.37|25.57|0
1722000000000|2024-07-26 13:20:00|27.73|25.93|27.66|25.86|27.73|25.93|27.4|25.6|0
1722000300000|2024-07-26 13:25:00|27.6|25.8|27.48|25.68|27.72|25.92|27.22|25.42|0
1722000600000|2024-07-26 13:30:00|27.51|25.71|27.96|26.16|28.54|26.74|27.42|25.62|0
1722000900000|2024-07-26 13:35:00|27.81|26.01|26.8|25|27.81|26.01|26.74|24.94|0
1722001200000|2024-07-26 13:40:00|26.74|24.94|26.29|24.49|27.54|25.74|26.21|24.41|0
1722001500000|2024-07-26 13:45:00|26.35|24.55|27.22|25.42|27.22|25.42|26.12|24.32|0
1722001800000|2024-07-26 13:50:00|27.16|25.36|27.1|25.3|27.34|25.54|26.46|24.66|0
1722002100000|2024-07-26 13:55:00|27.13|25.33|26.3|24.5|27.19|25.39|26.3|24.5|0
1722002400000|2024-07-26 14:00:00|26.43|24.63|26.75|24.95|26.75|24.95|25.32|23.52|0
1722002700000|2024-07-26 14:05:00|26.72|24.92|27.59|25.79|27.74|25.94|26.63|24.83|0
1722003000000|2024-07-26 14:10:00|27.53|25.73|27.14|25.34|27.56|25.76|26.33|24.53|0
1722003300000|2024-07-26 14:15:00|27.2|25.4|27.14|25.34|27.44|25.64|26.44|24.64|0
1722003600000|2024-07-26 14:20:00|26.96|25.16|25.84|24.04|26.96|25.16|25.7|23.9|0
1722003900000|2024-07-26 14:25:00|25.81|24.01|25.84|24.04|25.87|24.07|24.84|23.04|0
1722004200000|2024-07-26 14:30:00|25.73|23.93|27.91|26.11|27.91|26.11|25.73|23.93|0
1722004500000|2024-07-26 14:35:00|28|26.2|27.37|25.57|28.15|26.35|27.02|25.22|0
1722004800000|2024-07-26 14:40:00|27.4|25.6|26.95|25.15|27.54|25.74|26.17|24.37|0
1722005100000|2024-07-26 14:45:00|26.92|25.12|26.87|25.07|27.21|25.41|26.45|24.65|0
1722005400000|2024-07-26 14:50:00|26.86|25.06|26.83|25.03|27.27|25.47|26.59|24.79|0
1722005700000|2024-07-26 14:55:00|26.86|25.06|25.82|24.02|27.03|25.23|25.76|23.96|0
1722006000000|2024-07-26 15:00:00|25.85|24.05|25.56|23.76|25.96|24.16|25.31|23.51|0
1722006300000|2024-07-26 15:05:00|25.55|23.75|26.52|24.72|26.52|24.72|25.22|23.42|0
1722006600000|2024-07-26 15:10:00|25.17|23.37|25.47|23.67|25.93|24.13|25.17|23.37|0
1722006900000|2024-07-26 15:15:00|25.44|23.64|26.01|24.21|26.21|24.41|25.44|23.64|0
1722007200000|2024-07-26 15:20:00|26.02|24.22|25.5|23.7|26.15|24.35|25.41|23.61|0
1722007500000|2024-07-26 15:25:00|25.47|23.67|25.29|23.49|25.98|24.18|25.12|23.32|0
1722007800000|2024-07-26 15:30:00|25.26|23.46|25.31|23.51|25.31|23.51|24.76|22.96|0
1722008100000|2024-07-26 15:35:00|25.38|23.58|24.7|22.9|25.62|23.82|24.67|22.87|0
1722008400000|2024-07-26 15:40:00|24.71|22.91|24.4|22.6|25|23.2|24.4|22.6|0
1722008700000|2024-07-26 15:45:00|24.42|22.62|23.77|21.97|25.14|23.34|23.77|21.97|0
1722009000000|2024-07-26 15:50:00|23.75|21.95|23.81|22.01|23.97|22.17|23.61|21.81|0
1722009300000|2024-07-26 15:55:00|23.8|22|23.32|21.52|23.9|22.1|23.23|21.43|0
1722009600000|2024-07-26 16:00:00|23.27|21.47|22.75|20.95|23.4|21.6|22.72|20.92|0
1722009900000|2024-07-26 16:05:00|22.8|21|22.24|20.44|22.85|21.05|22.24|20.44|0
1722010200000|2024-07-26 16:10:00|22.27|20.47|23.31|21.51|23.52|21.72|22.14|20.34|0
1722010500000|2024-07-26 16:15:00|23.26|21.46|23.26|21.46|23.41|21.61|23.05|21.25|0
1722010800000|2024-07-26 16:20:00|23.28|21.48|23.15|21.35|23.44|21.64|23.05|21.25|0
1722011100000|2024-07-26 16:25:00|23.16|21.36|22.92|21.12|23.18|21.38|22.6|20.8|0
1722011400000|2024-07-26 16:30:00|22.81|21.01|22.79|20.99|22.87|21.07|22.48|20.68|0
1722011700000|2024-07-26 16:35:00|22.84|21.04|22.68|20.88|23.17|21.37|22.68|20.88|0
1722012000000|2024-07-26 16:40:00|22.71|20.91|22.63|20.83|23.73|21.93|22.53|20.73|0
1722012300000|2024-07-26 16:45:00|22.61|20.81|22.79|20.99|23.02|21.22|22.41|20.61|0
1722012600000|2024-07-26 16:50:00|22.76|20.96|22.41|20.61|22.84|21.04|22.21|20.41|0
1722012900000|2024-07-26 16:55:00|22.43|20.63|22.21|20.41|22.51|20.71|22.11|20.31|0
1722013200000|2024-07-26 17:00:00|22.18|20.38|22.28|20.48|22.61|20.81|22.08|20.28|0
1722013500000|2024-07-26 17:05:00|22.23|20.43|22.68|20.88|22.7|20.9|22.18|20.38|0
1722013800000|2024-07-26 17:10:00|22.63|20.83|22.52|20.72|22.63|20.83|22.23|20.43|0
1722014100000|2024-07-26 17:15:00|22.5|20.7|22.31|20.51|22.5|20.7|22.17|20.37|0
1722014400000|2024-07-26 17:20:00|22.27|20.47|22.27|20.47|22.45|20.65|22.22|20.42|0
1722014700000|2024-07-26 17:25:00|22.25|20.45|21.87|20.07|22.27|20.47|21.75|19.95|0
1722015000000|2024-07-26 17:30:00|21.9|20.1|23.1|21.3|23.15|21.35|21.82|20.02|0
1722015300000|2024-07-26 17:35:00|23.05|21.25|24.93|23.13|25.15|23.35|23.05|21.25|0
1722015600000|2024-07-26 17:40:00|25.02|23.22|24.7|22.9|25.24|23.44|24.59|22.79|0
1722015900000|2024-07-26 17:45:00|24.69|22.89|24.66|22.86|24.9|23.1|23.83|22.03|0
1722016200000|2024-07-26 17:50:00|24.71|22.91|24.22|22.42|25.07|23.27|24.22|22.42|0
1722016500000|2024-07-26 17:55:00|24.28|22.48|24.25|22.45|24.61|22.81|24.17|22.37|0
1722016800000|2024-07-26 18:00:00|24.28|22.48|24.31|22.51|24.44|22.64|23.89|22.09|0
1722017100000|2024-07-26 18:05:00|24.38|22.58|23.98|22.18|24.54|22.74|23.95|22.15|0
1722017400000|2024-07-26 18:10:00|24|22.2|24.16|22.36|24.16|22.36|23.74|21.94|0
1722017700000|2024-07-26 18:15:00|24.08|22.28|24.67|22.87|24.7|22.9|23.84|22.04|0
1722018000000|2024-07-26 18:20:00|24.72|22.92|24.4|22.6|24.86|23.06|24.34|22.54|0
1722018300000|2024-07-26 18:25:00|24.37|22.57|24.77|22.97|24.77|22.97|24.16|22.36|0
1722018600000|2024-07-26 18:30:00|24.72|22.92|24.47|22.67|24.89|23.09|24.47|22.67|0
1722018900000|2024-07-26 18:35:00|24.45|22.65|24.42|22.62|24.71|22.91|24.27|22.47|0
1722019200000|2024-07-26 18:40:00|24.39|22.59|24.82|23.02|25.96|24.16|24.36|22.56|0
1722019500000|2024-07-26 18:45:00|24.9|23.1|24.98|23.18|25.42|23.62|24.82|23.02|0
1722019800000|2024-07-26 18:50:00|24.91|23.11|25.7|23.9|25.79|23.99|24.9|23.1|0
1722020100000|2024-07-26 18:55:00|25.66|23.86|25.75|23.95|25.84|24.04|25.34|23.54|0
1722020400000|2024-07-26 19:00:00|25.78|23.98|26.01|24.21|26.09|24.29|25.74|23.94|0
1722020700000|2024-07-26 19:05:00|26.05|24.25|25.5|23.7|26.35|24.55|25.47|23.67|0
1722021000000|2024-07-26 19:10:00|25.55|23.75|25.33|23.53|25.75|23.95|24.97|23.17|0
1722021300000|2024-07-26 19:15:00|25.35|23.55|24.83|23.03|25.72|23.92|24.17|22.37|0
1722021600000|2024-07-26 19:20:00|24.88|23.08|24.17|22.37|24.96|23.16|24.15|22.35|0
1722021900000|2024-07-26 19:25:00|24.15|22.35|23.85|22.05|24.25|22.45|23.51|21.71|0
1722022200000|2024-07-26 19:30:00|23.82|22.02|25.57|23.77|25.85|24.05|23.82|22.02|0
1722022500000|2024-07-26 19:35:00|25.68|23.88|25.25|23.45|25.77|23.97|25.18|23.38|0
1722022800000|2024-07-26 19:40:00|25.18|23.38|24.27|22.47|25.29|23.49|24.27|22.47|0
1722023100000|2024-07-26 19:45:00|24.19|22.39|23.59|21.79|24.57|22.77|23.38|21.58|0
1722023400000|2024-07-26 19:50:00|23.44|21.64|25.12|23.32|25.12|23.32|23.23|21.43|0
1722023700000|2024-07-26 19:55:00|25.14|23.34|23.62|21.82|25.42|23.62|23.48|21.68|0
1722024000000|2024-07-26 20:00:00|23.7|21.9|23.75|21.95|23.99|22.19|23.54|21.74|0
1722024300000|2024-07-26 20:05:00|23.76|21.96|23.51|21.71|23.88|22.08|23.48|21.68|0
1722024600000|2024-07-26 20:10:00|23.49|21.69|23.58|21.78|23.58|21.78|23.32|21.52|0
1722212400000|2024-07-29 00:20:00|20.57|18.77|20.5|18.7|20.6|18.8|20.43|18.63|0
1722212700000|2024-07-29 00:25:00|20.47|18.67|20.31|18.51|20.5|18.7|20.22|18.42|0
1722213000000|2024-07-29 00:30:00|20.33|18.53|20.31|18.51|20.4|18.6|20.31|18.51|0
1722213300000|2024-07-29 00:35:00|20.33|18.53|20.21|18.41|20.35|18.55|20.21|18.41|0
1722213600000|2024-07-29 00:40:00|20.2|18.4|20.09|18.29|20.2|18.4|19.97|18.17|0
1722213900000|2024-07-29 00:45:00|20.07|18.27|19.96|18.16|20.07|18.27|19.88|18.08|0
1722214200000|2024-07-29 00:50:00|19.95|18.15|19.6|17.8|19.95|18.15|19.51|17.71|0
1722214500000|2024-07-29 00:55:00|19.58|17.78|19.99|18.19|20.03|18.23|19.51|17.71|0
1722214800000|2024-07-29 01:00:00|19.97|18.17|19.97|18.17|20.13|18.33|19.94|18.14|0
1722215100000|2024-07-29 01:05:00|19.99|18.19|20.17|18.37|20.2|18.4|19.86|18.06|0
1722215400000|2024-07-29 01:10:00|20.2|18.4|20.19|18.39|20.24|18.44|20.11|18.31|0
1722215700000|2024-07-29 01:15:00|20.17|18.37|19.96|18.16|20.17|18.37|19.86|18.06|0
1722216000000|2024-07-29 01:20:00|19.95|18.15|20.21|18.41|20.26|18.46|19.94|18.14|0
1722216300000|2024-07-29 01:25:00|20.19|18.39|20.16|18.36|20.26|18.46|20.02|18.22|0
1722216600000|2024-07-29 01:30:00|20.15|18.35|19.78|17.98|20.26|18.46|19.74|17.94|0
1722216900000|2024-07-29 01:35:00|19.79|17.99|20.07|18.27|20.17|18.37|19.77|17.97|0
1722217200000|2024-07-29 01:40:00|20.04|18.24|20.17|18.37|20.25|18.45|20.04|18.24|0
1722217500000|2024-07-29 01:45:00|20.18|18.38|20.21|18.41|20.29|18.49|20.11|18.31|0
1722217800000|2024-07-29 01:50:00|20.2|18.4|20.2|18.4|20.3|18.5|20.11|18.31|0
1722218100000|2024-07-29 01:55:00|20.22|18.42|20.17|18.37|20.29|18.49|20.1|18.3|0
1722218400000|2024-07-29 02:00:00|20.15|18.35|20.15|18.35|20.16|18.36|20.01|18.21|0
1722218700000|2024-07-29 02:05:00|20.16|18.36|20.17|18.37|20.17|18.37|20.01|18.21|0
1722219000000|2024-07-29 02:10:00|20.16|18.36|19.96|18.16|20.26|18.46|19.86|18.06|0
1722219300000|2024-07-29 02:15:00|19.97|18.17|19.98|18.18|20.09|18.29|19.96|18.16|0
1722219600000|2024-07-29 02:20:00|19.99|18.19|20.14|18.34|20.18|18.38|19.91|18.11|0
1722219900000|2024-07-29 02:25:00|20.16|18.36|20.02|18.22|20.23|18.43|20.02|18.22|0
1722220200000|2024-07-29 02:30:00|20.04|18.24|20.13|18.33|20.2|18.4|20.04|18.24|0
1722220500000|2024-07-29 02:35:00|20.11|18.31|20.12|18.32|20.18|18.38|20.11|18.31|0
1722220800000|2024-07-29 02:40:00|20.13|18.33|20.17|18.37|20.2|18.4|20.11|18.31|0
1722221100000|2024-07-29 02:45:00|20.15|18.35|20.18|18.38|20.27|18.47|20.15|18.35|0
1722221400000|2024-07-29 02:50:00|20.17|18.37|20.15|18.35|20.24|18.44|20.12|18.32|0
1722221700000|2024-07-29 02:55:00|20.14|18.34|20.21|18.41|20.24|18.44|20.12|18.32|0
1722222000000|2024-07-29 03:00:00|20.24|18.44|20.21|18.41|20.24|18.44|20.17|18.37|0
1722222300000|2024-07-29 03:05:00|20.19|18.39|20.16|18.36|20.2|18.4|20.12|18.32|0
1722222600000|2024-07-29 03:10:00|20.15|18.35|20.16|18.36|20.19|18.39|20.09|18.29|0
1722222900000|2024-07-29 03:15:00|20.18|18.38|20.16|18.36|20.18|18.38|20.14|18.34|0
1722223200000|2024-07-29 03:20:00|20.14|18.34|20.2|18.4|20.2|18.4|20.14|18.34|0
1722223500000|2024-07-29 03:25:00|20.19|18.39|20.21|18.41|20.23|18.43|20.18|18.38|0
1722223800000|2024-07-29 03:30:00|20.2|18.4|20.01|18.21|20.2|18.4|20.01|18.21|0
1722224100000|2024-07-29 03:35:00|19.99|18.19|19.96|18.16|20.01|18.21|19.93|18.13|0
1722224400000|2024-07-29 03:40:00|19.94|18.14|19.89|18.09|19.99|18.19|19.89|18.09|0
1722224700000|2024-07-29 03:45:00|19.91|18.11|19.96|18.16|19.96|18.16|19.87|18.07|0
1722225000000|2024-07-29 03:50:00|19.95|18.15|19.96|18.16|19.98|18.18|19.94|18.14|0
1722225300000|2024-07-29 03:55:00|19.97|18.17|20.02|18.22|20.06|18.26|19.96|18.16|0
1722225600000|2024-07-29 04:00:00|20|18.2|19.98|18.18|20.02|18.22|19.96|18.16|0
1722225900000|2024-07-29 04:05:00|19.95|18.15|19.9|18.1|19.95|18.15|19.88|18.08|0
1722226200000|2024-07-29 04:10:00|19.93|18.13|19.9|18.1|19.93|18.13|19.88|18.08|0
1722226500000|2024-07-29 04:15:00|19.89|18.09|19.9|18.1|19.95|18.15|19.88|18.08|0
1722226800000|2024-07-29 04:20:00|19.89|18.09|19.97|18.17|19.97|18.17|19.88|18.08|0
1722227100000|2024-07-29 04:25:00|19.95|18.15|20.03|18.23|20.03|18.23|19.94|18.14|0
1722227400000|2024-07-29 04:30:00|20.06|18.26|20.05|18.25|20.13|18.33|20.03|18.23|0
1722227700000|2024-07-29 04:35:00|20.08|18.28|20.43|18.63|20.45|18.65|19.4|17.6|0
1722228000000|2024-07-29 04:40:00|20.4|18.6|20.43|18.63|20.45|18.65|20.4|18.6|0
1722228300000|2024-07-29 04:45:00|20.4|18.6|20.42|18.62|20.42|18.62|20.39|18.59|0
1722228600000|2024-07-29 04:50:00|20.45|18.65|20.52|18.72|20.52|18.72|20.42|18.62|0
1722228900000|2024-07-29 04:55:00|20.51|18.71|20.44|18.64|20.56|18.76|20.43|18.63|0
1722229200000|2024-07-29 05:00:00|20.43|18.63|20.45|18.65|20.46|18.66|20.36|18.56|0
1722229500000|2024-07-29 05:05:00|20.46|18.66|20.37|18.57|20.46|18.66|20.37|18.57|0
1722229800000|2024-07-29 05:10:00|20.39|18.59|20.34|18.54|20.46|18.66|20.32|18.52|0
1722230100000|2024-07-29 05:15:00|20.36|18.56|20.36|18.56|20.41|18.61|20.34|18.54|0
1722230400000|2024-07-29 05:20:00|20.37|18.57|20.36|18.56|20.4|18.6|20.31|18.51|0
1722230700000|2024-07-29 05:25:00|20.34|18.54|20.17|18.37|20.34|18.54|20.17|18.37|0
1722231000000|2024-07-29 05:30:00|20.19|18.39|20.05|18.25|20.22|18.42|20.03|18.23|0
1722231300000|2024-07-29 05:35:00|20.04|18.24|20.05|18.25|20.12|18.32|20|18.2|0
1722231600000|2024-07-29 05:40:00|20.07|18.27|20.07|18.27|20.23|18.43|20.05|18.25|0
1722231900000|2024-07-29 05:45:00|20.09|18.29|20.32|18.52|20.32|18.52|20.07|18.27|0
1722232200000|2024-07-29 05:50:00|20.34|18.54|20.39|18.59|20.39|18.59|20.29|18.49|0
1722232500000|2024-07-29 05:55:00|20.37|18.57|20.16|18.36|20.39|18.59|20.11|18.31|0
1722232800000|2024-07-29 06:00:00|20.13|18.33|20.29|18.49|20.32|18.52|20.09|18.29|0
1722233100000|2024-07-29 06:05:00|20.32|18.52|20.39|18.59|20.43|18.63|20.31|18.51|0
1722233400000|2024-07-29 06:10:00|20.36|18.56|20.31|18.51|20.39|18.59|20.27|18.47|0
1722233700000|2024-07-29 06:15:00|20.29|18.49|20.17|18.37|20.31|18.51|20.15|18.35|0
1722234000000|2024-07-29 06:20:00|20.15|18.35|20.36|18.56|20.4|18.6|20.15|18.35|0
1722234300000|2024-07-29 06:25:00|20.33|18.53|20.26|18.46|20.36|18.56|20.12|18.32|0
1722234600000|2024-07-29 06:30:00|20.25|18.45|20.35|18.55|20.35|18.55|20.25|18.45|0
1722234900000|2024-07-29 06:35:00|20.33|18.53|20.44|18.64|20.48|18.68|20.3|18.5|0
1722235200000|2024-07-29 06:40:00|20.42|18.62|20.39|18.59|20.44|18.64|20.37|18.57|0
1722235500000|2024-07-29 06:45:00|20.37|18.57|20.39|18.59|20.49|18.69|20.32|18.52|0
1722235800000|2024-07-29 06:50:00|20.38|18.58|20.22|18.42|20.39|18.59|20.15|18.35|0
1722236100000|2024-07-29 06:55:00|20.24|18.44|20|18.2|20.27|18.47|19.92|18.12|0
1722236400000|2024-07-29 07:00:00|20.01|18.21|20.27|18.47|20.27|18.47|20.01|18.21|0
1722236700000|2024-07-29 07:05:00|20.28|18.48|20.88|19.08|21.95|20.15|20.28|18.48|0
1722237000000|2024-07-29 07:10:00|20.87|19.07|21.22|19.42|21.22|19.42|20.87|19.07|0
1722237300000|2024-07-29 07:15:00|21.25|19.45|21.6|19.8|21.68|19.88|21.22|19.42|0
1722237600000|2024-07-29 07:20:00|21.61|19.81|21.24|19.44|21.61|19.81|21.24|19.44|0
1722237900000|2024-07-29 07:25:00|21.27|19.47|21.52|19.72|21.52|19.72|21.17|19.37|0
1722238200000|2024-07-29 07:30:00|21.53|19.73|21.53|19.73|21.8|20|21.34|19.54|0
1722238500000|2024-07-29 07:35:00|21.52|19.72|22|20.2|22.35|20.55|21.52|19.72|0
1722238800000|2024-07-29 07:40:00|21.95|20.15|22.15|20.35|22.32|20.52|21.8|20|0
1722239100000|2024-07-29 07:45:00|22.12|20.32|22.02|20.22|22.15|20.35|21.94|20.14|0
1722239400000|2024-07-29 07:50:00|22.01|20.21|22.07|20.27|22.26|20.46|21.97|20.17|0
1722239700000|2024-07-29 07:55:00|22.08|20.28|22.34|20.54|22.44|20.64|22.07|20.27|0
1722240000000|2024-07-29 08:00:00|22.37|20.57|22.19|20.39|22.52|20.72|22.09|20.29|0
1722240300000|2024-07-29 08:05:00|22.2|20.4|21.69|19.89|22.26|20.46|21.69|19.89|0
1722240600000|2024-07-29 08:10:00|21.74|19.94|21.59|19.79|21.83|20.03|21.56|19.76|0
1722240900000|2024-07-29 08:15:00|21.56|19.76|21.46|19.66|21.56|19.76|21.41|19.61|0
1722241200000|2024-07-29 08:20:00|21.44|19.64|21.68|19.88|21.73|19.93|21.44|19.64|0
1722241500000|2024-07-29 08:25:00|21.69|19.89|21.7|19.9|21.85|20.05|21.65|19.85|0
1722241800000|2024-07-29 08:30:00|21.71|19.91|21.77|19.97|21.9|20.1|21.7|19.9|0
1722242100000|2024-07-29 08:35:00|21.8|20|22.27|20.47|22.27|20.47|21.75|19.95|0
1722242400000|2024-07-29 08:40:00|22.25|20.45|22.14|20.34|22.37|20.57|22.04|20.24|0
1722242700000|2024-07-29 08:45:00|22.12|20.32|22.04|20.24|22.27|20.47|21.99|20.19|0
1722243000000|2024-07-29 08:50:00|22.06|20.26|22.01|20.21|22.21|20.41|21.91|20.11|0
1722243300000|2024-07-29 08:55:00|22.06|20.26|21.93|20.13|22.09|20.29|21.81|20.01|0
1722243600000|2024-07-29 09:00:00|21.97|20.17|21.93|20.13|22.13|20.33|21.93|20.13|0
1722243900000|2024-07-29 09:05:00|21.96|20.16|22.08|20.28|22.13|20.33|21.86|20.06|0
1722244200000|2024-07-29 09:10:00|22.1|20.3|22.2|20.4|22.26|20.46|22.05|20.25|0
1722244500000|2024-07-29 09:15:00|22.23|20.43|22.2|20.4|22.3|20.5|22.1|20.3|0
1722244800000|2024-07-29 09:20:00|22.23|20.43|21.92|20.12|22.23|20.43|21.92|20.12|0
1722245100000|2024-07-29 09:25:00|21.94|20.14|21.8|20|22.07|20.27|21.8|20|0
1722245400000|2024-07-29 09:30:00|21.81|20.01|21.86|20.06|21.94|20.14|21.76|19.96|0
1722245700000|2024-07-29 09:35:00|21.87|20.07|21.62|19.82|21.87|20.07|21.62|19.82|0
1722246000000|2024-07-29 09:40:00|21.64|19.84|21.54|19.74|21.66|19.86|21.52|19.72|0
1722246300000|2024-07-29 09:45:00|21.57|19.77|21.56|19.76|21.61|19.81|21.52|19.72|0
1722246600000|2024-07-29 09:50:00|21.54|19.74|21.34|19.54|21.54|19.74|21.29|19.49|0
1722246900000|2024-07-29 09:55:00|21.32|19.52|21.24|19.44|21.34|19.54|21.24|19.44|0
1722247200000|2024-07-29 10:00:00|21.22|19.42|21.24|19.44|21.39|19.59|21.17|19.37|0
1722247500000|2024-07-29 10:05:00|21.26|19.46|21.14|19.34|21.26|19.46|21.09|19.29|0
1722247800000|2024-07-29 10:10:00|21.12|19.32|21.14|19.34|21.3|19.5|21.12|19.32|0
1722248100000|2024-07-29 10:15:00|21.11|19.31|20.96|19.16|21.21|19.41|20.96|19.16|0
1722248400000|2024-07-29 10:20:00|20.99|19.19|20.96|19.16|21.04|19.24|20.92|19.12|0
1722248700000|2024-07-29 10:25:00|20.94|19.14|20.88|19.08|20.96|19.16|20.87|19.07|0
1722249000000|2024-07-29 10:30:00|20.87|19.07|20.82|19.02|20.89|19.09|20.79|18.99|0
1722249300000|2024-07-29 10:35:00|20.83|19.03|20.93|19.13|20.98|19.18|20.82|19.02|0
1722249600000|2024-07-29 10:40:00|20.96|19.16|20.91|19.11|20.96|19.16|20.84|19.04|0
1722249900000|2024-07-29 10:45:00|20.92|19.12|20.95|19.15|20.95|19.15|20.88|19.08|0
1722250200000|2024-07-29 10:50:00|21|19.2|20.97|19.17|21.1|19.3|20.95|19.15|0
1722250500000|2024-07-29 10:55:00|21|19.2|21.07|19.27|21.09|19.29|20.85|19.05|0
1722250800000|2024-07-29 11:00:00|21.09|19.29|21.13|19.33|21.26|19.46|20.97|19.17|0
1722251100000|2024-07-29 11:05:00|21.14|19.34|21.05|19.25|21.16|19.36|20.97|19.17|0
1722251400000|2024-07-29 11:10:00|21.06|19.26|21.11|19.31|21.11|19.31|20.92|19.12|0
1722251700000|2024-07-29 11:15:00|21.1|19.3|20.94|19.14|21.23|19.43|20.94|19.14|0
1722252000000|2024-07-29 11:20:00|20.96|19.16|20.89|19.09|21.06|19.26|20.82|19.02|0
1722252300000|2024-07-29 11:25:00|20.91|19.11|20.72|18.92|20.94|19.14|20.7|18.9|0
1722252600000|2024-07-29 11:30:00|20.7|18.9|20.67|18.87|20.74|18.94|20.57|18.77|0
1722252900000|2024-07-29 11:35:00|20.65|18.85|20.5|18.7|20.65|18.85|20.41|18.61|0
1722253200000|2024-07-29 11:40:00|20.53|18.73|20.78|18.98|20.85|19.05|20.53|18.73|0
1722253500000|2024-07-29 11:45:00|20.81|19.01|20.73|18.93|20.85|19.05|20.7|18.9|0
1722253800000|2024-07-29 11:50:00|20.76|18.96|20.68|18.88|20.84|19.04|20.6|18.8|0
1722254100000|2024-07-29 11:55:00|20.7|18.9|20.7|18.9|20.75|18.95|20.61|18.81|0
1722254400000|2024-07-29 12:00:00|20.72|18.92|20.94|19.14|21.01|19.21|20.59|18.79|0
1722254700000|2024-07-29 12:05:00|20.89|19.09|20.84|19.04|21.01|19.21|20.75|18.95|0
1722255000000|2024-07-29 12:10:00|20.87|19.07|20.91|19.11|20.99|19.19|20.77|18.97|0
1722255300000|2024-07-29 12:15:00|20.89|19.09|20.67|18.87|20.96|19.16|20.62|18.82|0
1722255600000|2024-07-29 12:20:00|20.71|18.91|20.57|18.77|20.77|18.97|20.57|18.77|0
1722255900000|2024-07-29 12:25:00|20.55|18.75|20.45|18.65|20.57|18.77|20.41|18.61|0
1722256200000|2024-07-29 12:30:00|20.44|18.64|19.99|18.19|20.44|18.64|19.85|18.05|0
1722256500000|2024-07-29 12:35:00|19.97|18.17|19.87|18.07|20.01|18.21|19.67|17.87|0
1722256800000|2024-07-29 12:40:00|19.89|18.09|20.01|18.21|20.09|18.29|19.85|18.05|0
1722257100000|2024-07-29 12:45:00|19.94|18.14|20.19|18.39|20.19|18.39|19.94|18.14|0
1722257400000|2024-07-29 12:50:00|20.2|18.4|20.42|18.62|20.54|18.74|20.2|18.4|0
1722257700000|2024-07-29 12:55:00|20.44|18.64|20.72|18.92|20.72|18.92|20.35|18.55|0
1722258000000|2024-07-29 13:00:00|20.75|18.95|21.08|19.28|21.13|19.33|20.75|18.95|0
1722258300000|2024-07-29 13:05:00|21.1|19.3|21.3|19.5|21.3|19.5|21.06|19.26|0
1722258600000|2024-07-29 13:10:00|21.32|19.52|21.37|19.57|21.51|19.71|21.2|19.4|0
1722258900000|2024-07-29 13:15:00|21.39|19.59|21.63|19.83|21.66|19.86|21.27|19.47|0
1722259200000|2024-07-29 13:20:00|21.66|19.86|21.63|19.83|21.68|19.88|21.48|19.68|0
1722259500000|2024-07-29 13:25:00|21.61|19.81|21.51|19.71|21.75|19.95|21.46|19.66|0
1722259800000|2024-07-29 13:30:00|21.33|19.53|22.98|21.18|22.98|21.18|21.12|19.32|0
1722260100000|2024-07-29 13:35:00|22.93|21.13|22.21|20.41|23.14|21.34|21.99|20.19|0
1722260400000|2024-07-29 13:40:00|22.24|20.44|21.94|20.14|22.49|20.69|21.86|20.06|0
1722260700000|2024-07-29 13:45:00|21.84|20.04|21.98|20.18|22.19|20.39|21.4|19.6|0
1722261000000|2024-07-29 13:50:00|21.96|20.16|22.02|20.22|22.73|20.93|21.91|20.11|0
1722261300000|2024-07-29 13:55:00|22.03|20.23|21.2|19.4|22.12|20.32|21.2|19.4|0
1722261600000|2024-07-29 14:00:00|21.18|19.38|20.52|18.72|21.25|19.45|20.23|18.43|0
1722261900000|2024-07-29 14:05:00|20.54|18.74|21.25|19.45|21.32|19.52|20.39|18.59|0
1722262200000|2024-07-29 14:10:00|21.23|19.43|22.14|20.34|22.32|20.52|21.23|19.43|0
1722262500000|2024-07-29 14:15:00|22.19|20.39|21.91|20.11|22.44|20.64|21.62|19.82|0
1722262800000|2024-07-29 14:20:00|21.89|20.09|21.39|19.59|21.94|20.14|21.15|19.35|0
1722263100000|2024-07-29 14:25:00|21.41|19.61|21.98|20.18|22.16|20.36|21.41|19.61|0
1722263400000|2024-07-29 14:30:00|22.01|20.21|22.79|20.99|22.92|21.12|21.91|20.11|0
1722263700000|2024-07-29 14:35:00|22.82|21.02|22.28|20.48|22.87|21.07|22.15|20.35|0
1722264000000|2024-07-29 14:40:00|22.23|20.43|22|20.2|22.25|20.45|21.85|20.05|0
1722264300000|2024-07-29 14:45:00|21.97|20.17|22.84|21.04|22.84|21.04|21.72|19.92|0
1722264600000|2024-07-29 14:50:00|22.79|20.99|22.94|21.14|23.02|21.22|22.58|20.78|0
1722264900000|2024-07-29 14:55:00|22.89|21.09|23.04|21.24|23.07|21.27|22.55|20.75|0
1722265200000|2024-07-29 15:00:00|22.99|21.19|23.36|21.56|23.54|21.74|22.99|21.19|0
1722265500000|2024-07-29 15:05:00|23.3|21.5|23.57|21.77|23.67|21.87|23.14|21.34|0
1722265800000|2024-07-29 15:10:00|23.49|21.69|23.72|21.92|24.05|22.25|23.41|21.61|0
1722266100000|2024-07-29 15:15:00|23.7|21.9|23.94|22.14|24.07|22.27|23.64|21.84|0
1722266400000|2024-07-29 15:20:00|23.91|22.11|23.66|21.86|23.96|22.16|23.48|21.68|0
1722266700000|2024-07-29 15:25:00|23.64|21.84|23.29|21.49|23.69|21.89|23.13|21.33|0
1722267000000|2024-07-29 15:30:00|23.24|21.44|24.52|22.72|24.77|22.97|23.16|21.36|0
1722267300000|2024-07-29 15:35:00|24.49|22.69|23.96|22.16|24.52|22.72|23.81|22.01|0
1722267600000|2024-07-29 15:40:00|23.97|22.17|23.56|21.76|24.08|22.28|23.51|21.71|0
1722267900000|2024-07-29 15:45:00|23.62|21.82|22.36|20.56|23.62|21.82|22.29|20.49|0
1722268200000|2024-07-29 15:50:00|22.31|20.51|21.59|19.79|23.24|21.44|21.55|19.75|0
1722268500000|2024-07-29 15:55:00|21.55|19.75|21.05|19.25|21.55|19.75|20.87|19.07|0
1722268800000|2024-07-29 16:00:00|21.03|19.23|20.77|18.97|21.03|19.23|20.65|18.85|0
1722269100000|2024-07-29 16:05:00|20.74|18.94|20.48|18.68|20.74|18.94|20.31|18.51|0
1722269400000|2024-07-29 16:10:00|20.5|18.7|20.1|18.3|20.6|18.8|20.08|18.28|0
1722269700000|2024-07-29 16:15:00|20.12|18.32|20.03|18.23|20.29|18.49|19.93|18.13|0
1722270000000|2024-07-29 16:20:00|20.07|18.27|20.19|18.39|20.21|18.41|19.93|18.13|0
1722270300000|2024-07-29 16:25:00|20.26|18.46|20.45|18.65|21.14|19.34|20.23|18.43|0
1722270600000|2024-07-29 16:30:00|20.43|18.63|20.35|18.55|20.5|18.7|19.96|18.16|0
1722270900000|2024-07-29 16:35:00|20.33|18.53|20.11|18.31|20.35|18.55|20|18.2|0
1722271200000|2024-07-29 16:40:00|20.16|18.36|20.16|18.36|20.3|18.5|19.83|18.03|0
1722271500000|2024-07-29 16:45:00|20.14|18.34|19.99|18.19|20.21|18.41|19.88|18.08|0
1722271800000|2024-07-29 16:50:00|19.97|18.17|19.9|18.1|20.53|18.73|19.9|18.1|0
1722272100000|2024-07-29 16:55:00|19.97|18.17|20.22|18.42|20.29|18.49|19.83|18.03|0
1722272400000|2024-07-29 17:00:00|20.2|18.4|20.13|18.33|20.34|18.54|19.96|18.16|0
1722272700000|2024-07-29 17:05:00|20.1|18.3|20.08|18.28|20.29|18.49|19.99|18.19|0
1722273000000|2024-07-29 17:10:00|20.1|18.3|19.47|17.67|20.12|18.32|19.11|17.31|0
1722273300000|2024-07-29 17:15:00|19.43|17.63|19.58|17.78|19.98|18.18|19.29|17.49|0
1722273600000|2024-07-29 17:20:00|19.63|17.83|19.91|18.11|20|18.2|19.63|17.83|0
1722273900000|2024-07-29 17:25:00|19.88|18.08|20.54|18.74|20.54|18.74|19.88|18.08|0
1722274200000|2024-07-29 17:30:00|20.71|18.91|20.71|18.91|21.03|19.23|20.54|18.74|0
1722274500000|2024-07-29 17:35:00|20.68|18.88|20.29|18.49|20.71|18.91|20.25|18.45|0
1722274800000|2024-07-29 17:40:00|20.25|18.45|20.46|18.66|20.52|18.72|20.08|18.28|0
1722275100000|2024-07-29 17:45:00|20.48|18.68|20.46|18.66|20.54|18.74|20.23|18.43|0
1722275400000|2024-07-29 17:50:00|20.47|18.67|20.56|18.76|20.65|18.85|20.27|18.47|0
1722275700000|2024-07-29 17:55:00|20.48|18.68|20.54|18.74|20.7|18.9|20.31|18.51|0
1722276000000|2024-07-29 18:00:00|20.53|18.73|20.85|19.05|21.04|19.24|20.53|18.73|0
1722276300000|2024-07-29 18:05:00|20.84|19.04|20.91|19.11|21.13|19.33|20.55|18.75|0
1722276600000|2024-07-29 18:10:00|20.94|19.14|20.66|18.86|21.13|19.33|20.38|18.58|0
1722276900000|2024-07-29 18:15:00|20.71|18.91|20.71|18.91|21.18|19.38|20.66|18.86|0
1722277200000|2024-07-29 18:20:00|20.76|18.96|20.85|19.05|20.95|19.15|20.49|18.69|0
1722277500000|2024-07-29 18:25:00|20.83|19.03|20.83|19.03|20.87|19.07|20.68|18.88|0
1722277800000|2024-07-29 18:30:00|20.87|19.07|20.97|19.17|21.29|19.49|20.8|19|0
1722278100000|2024-07-29 18:35:00|20.9|19.1|21.29|19.49|21.31|19.51|20.9|19.1|0
1722278400000|2024-07-29 18:40:00|21.26|19.46|20.94|19.14|21.26|19.46|20.62|18.82|0
1722278700000|2024-07-29 18:45:00|20.92|19.12|21.09|19.29|21.28|19.48|20.77|18.97|0
1722279000000|2024-07-29 18:50:00|21.04|19.24|21.16|19.36|21.31|19.51|21.01|19.21|0
1722279300000|2024-07-29 18:55:00|21.13|19.33|20.63|18.83|21.16|19.36|20.55|18.75|0
1722279600000|2024-07-29 19:00:00|20.69|18.89|20.4|18.6|20.93|19.13|20.28|18.48|0
1722279900000|2024-07-29 19:05:00|20.37|18.57|20.66|18.86|20.71|18.91|20.18|18.38|0
1722280200000|2024-07-29 19:10:00|20.59|18.79|20.39|18.59|20.59|18.79|20.3|18.5|0
1722280500000|2024-07-29 19:15:00|20.42|18.62|20.49|18.69|20.75|18.95|20.42|18.62|0
1722280800000|2024-07-29 19:20:00|20.54|18.74|20.27|18.47|20.68|18.88|20.19|18.39|0
1722281100000|2024-07-29 19:25:00|20.29|18.49|20.36|18.56|20.56|18.76|20.24|18.44|0
1722281400000|2024-07-29 19:30:00|20.32|18.52|20.22|18.42|20.47|18.67|20.19|18.39|0
1722281700000|2024-07-29 19:35:00|20.24|18.44|19.92|18.12|20.29|18.49|19.89|18.09|0
1722282000000|2024-07-29 19:40:00|19.91|18.11|19.88|18.08|20.04|18.24|19.77|17.97|0
1722282300000|2024-07-29 19:45:00|19.86|18.06|19.96|18.16|20.12|18.32|19.74|17.94|0
1722282600000|2024-07-29 19:50:00|20.07|18.27|20.57|18.77|20.62|18.82|19.79|17.99|0
1722282900000|2024-07-29 19:55:00|20.42|18.62|20.98|19.18|21.15|19.35|20.42|18.62|0
1722283200000|2024-07-29 20:00:00|20.93|19.13|21.17|19.37|21.2|19.4|20.73|18.93|0
1722283500000|2024-07-29 20:05:00|21.15|19.35|21.41|19.61|21.46|19.66|21|19.2|0
1722283800000|2024-07-29 20:10:00|21.4|19.6|21.46|19.66|21.56|19.76|21.38|19.58|0
1722284100000|2024-07-29 20:15:00|21.68|19.48|21.53|19.33|21.68|19.48|21.48|19.28|0
1722284400000|2024-07-29 20:20:00|21.51|19.31|21.5|19.3|21.58|19.38|21.48|19.28|0
1722284700000|2024-07-29 20:25:00|21.48|19.28|21.31|19.11|21.48|19.28|21.28|19.08|0
1722285000000|2024-07-29 20:30:00|21.28|19.08|21.38|19.18|21.38|19.18|21.21|19.01|0
1722285300000|2024-07-29 20:35:00|21.35|19.15|21.3|19.1|21.4|19.2|21.28|19.08|0
1722285600000|2024-07-29 20:40:00|21.32|19.12|21.27|19.07|21.32|19.12|21.26|19.06|0
1722285900000|2024-07-29 20:45:00|21.25|19.05|21.37|19.17|21.37|19.17|21.25|19.05|0
1722286200000|2024-07-29 20:50:00|21.39|19.19|21.51|19.31|21.51|19.31|21.39|19.19|0
1722286500000|2024-07-29 20:55:00|21.5|19.3|21.33|19.13|21.51|19.31|21.3|19.1|0
1722286800000|2024-07-29 21:00:00|21.36|19.16|21.33|19.13|21.36|19.16|21.25|19.05|0
1722287100000|2024-07-29 21:05:00|21.34|19.14|21.38|19.18|21.4|19.2|21.34|19.14|0
1722287400000|2024-07-29 21:10:00|21.37|19.17|21.32|19.12|21.37|19.17|21.32|19.12|0
1722287700000|2024-07-29 21:15:00|21.34|19.14|21.37|19.17|21.4|19.2|21.34|19.14|0
1722288000000|2024-07-29 21:20:00|21.39|19.19|21.39|19.19|21.39|19.19|21.36|19.16|0
1722288300000|2024-07-29 21:25:00|21.36|19.16|21.36|19.16|21.36|19.16|21.33|19.13|0
1722288600000|2024-07-29 21:30:00|21.38|19.18|21.38|19.18|21.38|19.18|21.38|19.18|0
1722288900000|2024-07-29 21:35:00|21.36|19.16|21.35|19.15|21.37|19.17|21.35|19.15|0
1722289200000|2024-07-29 21:40:00|21.34|19.14|21.35|19.15|21.35|19.15|21.34|19.14|0
1722289500000|2024-07-29 21:45:00|21.34|19.14|21.34|19.14|21.34|19.14|21.34|19.14|0
1722289800000|2024-07-29 21:50:00|21.36|19.16|21.34|19.14|21.37|19.17|21.34|19.14|0
1722290100000|2024-07-29 21:55:00|21.35|19.15|21.36|19.16|21.36|19.16|21.33|19.13|0
1722290400000|2024-07-29 22:00:00|21.25|19.05|20.97|18.77|21.27|19.07|20.93|18.73|0
1722290700000|2024-07-29 22:05:00|20.99|18.79|20.99|18.79|21.08|18.88|20.97|18.77|0
1722291000000|2024-07-29 22:10:00|21.01|18.81|21.11|18.91|21.16|18.96|20.99|18.79|0
1722291300000|2024-07-29 22:15:00|21.1|18.9|21.11|18.91|21.15|18.95|21.01|18.81|0
1722291600000|2024-07-29 22:20:00|21.09|18.89|21.13|18.93|21.15|18.95|21.06|18.86|0
1722291900000|2024-07-29 22:25:00|21.1|18.9|21.05|18.85|21.13|18.93|21.05|18.85|0
1722292200000|2024-07-29 22:30:00|21.06|18.86|21.31|19.11|21.34|19.14|21.06|18.86|0
1722292500000|2024-07-29 22:35:00|21.32|19.12|21.32|19.12|21.39|19.19|21.27|19.07|0
1722292800000|2024-07-29 22:40:00|21.3|19.1|21.49|19.29|21.51|19.31|21.28|19.08|0
1722293100000|2024-07-29 22:45:00|21.46|19.26|21.34|19.14|21.46|19.26|21.29|19.09|0
1722293400000|2024-07-29 22:50:00|21.33|19.13|21.33|19.13|21.38|19.18|21.33|19.13|0
1722293700000|2024-07-29 22:55:00|21.36|19.16|21.28|19.08|21.38|19.18|21.28|19.08|0
1722294000000|2024-07-29 23:00:00|21.27|19.07|21.38|19.18|21.43|19.23|21.26|19.06|0
1722294300000|2024-07-29 23:05:00|21.39|19.19|22.25|20.05|22.28|20.08|21.39|19.19|0
1722294600000|2024-07-29 23:10:00|22.24|20.04|22.23|20.03|22.43|20.23|22.15|19.95|0
1722294900000|2024-07-29 23:15:00|22.2|20|22.3|20.1|22.38|20.18|22.2|20|0
1722295200000|2024-07-29 23:20:00|22.29|20.09|22.27|20.07|22.3|20.1|22.22|20.02|0
1722295500000|2024-07-29 23:25:00|22.3|20.1|22.35|20.15|22.4|20.2|22.27|20.07|0
1722295800000|2024-07-29 23:30:00|22.33|20.13|22.19|19.99|22.38|20.18|22.17|19.97|0
1722296100000|2024-07-29 23:35:00|22.18|19.98|22.29|20.09|22.29|20.09|22.16|19.96|0
1722296400000|2024-07-29 23:40:00|22.32|20.12|22.83|20.63|22.83|20.63|22.26|20.06|0
1722296700000|2024-07-29 23:45:00|22.82|20.62|22.75|20.55|22.83|20.63|22.57|20.37|0
1722297000000|2024-07-29 23:50:00|22.74|20.54|23.09|20.89|23.14|20.94|22.74|20.54|0
1722297300000|2024-07-29 23:55:00|23.06|20.86|22.85|20.65|23.06|20.86|22.8|20.6|0
1722297600000|2024-07-30 00:00:00|22.86|20.66|22.73|20.53|22.98|20.78|22.72|20.52|0
1722297900000|2024-07-30 00:05:00|22.72|20.52|22.79|20.59|22.85|20.65|22.53|20.33|0
1722298200000|2024-07-30 00:10:00|22.77|20.57|22.8|20.6|22.84|20.64|22.71|20.51|0
1722298500000|2024-07-30 00:15:00|22.62|20.82|22.61|20.81|22.67|20.87|22.51|20.71|0
1722298800000|2024-07-30 00:20:00|22.59|20.79|22.96|21.16|23.35|21.55|22.51|20.71|0
1722299100000|2024-07-30 00:25:00|22.99|21.19|22.78|20.98|23.04|21.24|22.78|20.98|0
1722299400000|2024-07-30 00:30:00|22.75|20.95|22.22|20.42|22.8|21|21.43|19.63|0
1722299700000|2024-07-30 00:35:00|22.25|20.45|22.37|20.57|22.43|20.63|22.14|20.34|0
1722300000000|2024-07-30 00:40:00|22.32|20.52|22.17|20.37|22.37|20.57|22.09|20.29|0
1722300300000|2024-07-30 00:45:00|22.15|20.35|22.11|20.31|22.19|20.39|22.03|20.23|0
1722300600000|2024-07-30 00:50:00|22.14|20.34|22.03|20.23|22.15|20.35|22.03|20.23|0
1722300900000|2024-07-30 00:55:00|22.06|20.26|22.03|20.23|22.06|20.26|21.93|20.13|0
1722301200000|2024-07-30 01:00:00|22|20.2|22.16|20.36|22.18|20.38|21.98|20.18|0
1722301500000|2024-07-30 01:05:00|22.13|20.33|22.31|20.51|22.36|20.56|22.13|20.33|0
1722301800000|2024-07-30 01:10:00|22.26|20.46|22.05|20.25|22.26|20.46|21.9|20.1|0
1722302100000|2024-07-30 01:15:00|22.07|20.27|22.23|20.43|22.33|20.53|22.06|20.26|0
1722302400000|2024-07-30 01:20:00|22.2|20.4|22.25|20.45|22.25|20.45|22.1|20.3|0
1722302700000|2024-07-30 01:25:00|22.27|20.47|22.51|20.71|22.58|20.78|22.22|20.42|0
1722303000000|2024-07-30 01:30:00|22.53|20.73|22.48|20.68|22.61|20.81|22.45|20.65|0
1722303300000|2024-07-30 01:35:00|22.45|20.65|22.82|21.02|23.19|21.39|22.45|20.65|0
1722303600000|2024-07-30 01:40:00|22.79|20.99|22.89|21.09|23|21.2|22.79|20.99|0
1722303900000|2024-07-30 01:45:00|22.91|21.11|22.97|21.17|23.05|21.25|22.86|21.06|0
1722304200000|2024-07-30 01:50:00|22.96|21.16|22.99|21.19|23.16|21.36|22.94|21.14|0
1722304500000|2024-07-30 01:55:00|23.02|21.22|22.94|21.14|23.05|21.25|22.89|21.09|0
1722304800000|2024-07-30 02:00:00|22.91|21.11|23.07|21.27|23.14|21.34|22.89|21.09|0
1722305100000|2024-07-30 02:05:00|23.06|21.26|22.88|21.08|23.1|21.3|22.88|21.08|0
1722305400000|2024-07-30 02:10:00|22.91|21.11|22.69|20.89|22.91|21.11|22.69|20.89|0
1722305700000|2024-07-30 02:15:00|22.67|20.87|23.1|21.3|23.1|21.3|22.53|20.73|0
1722306000000|2024-07-30 02:20:00|23.07|21.27|23.08|21.28|23.12|21.32|23|21.2|0
1722306300000|2024-07-30 02:25:00|23.09|21.29|23.36|21.56|23.39|21.59|23.07|21.27|0
1722306600000|2024-07-30 02:30:00|23.33|21.53|23.34|21.54|23.38|21.58|23.25|21.45|0
1722306900000|2024-07-30 02:35:00|23.36|21.56|23.46|21.66|23.71|21.91|23.36|21.56|0
1722307200000|2024-07-30 02:40:00|23.43|21.63|23.38|21.58|23.46|21.66|23.25|21.45|0
1722307500000|2024-07-30 02:45:00|23.35|21.55|23.21|21.41|23.38|21.58|23.19|21.39|0
1722307800000|2024-07-30 02:50:00|23.19|21.39|23.13|21.33|23.19|21.39|23.08|21.28|0
1722308100000|2024-07-30 02:55:00|23.15|21.35|23.12|21.32|23.24|21.44|23.1|21.3|0
1722308400000|2024-07-30 03:00:00|23.1|21.3|23.05|21.25|23.18|21.38|23.02|21.22|0
1722308700000|2024-07-30 03:05:00|23.02|21.22|22.99|21.19|23.05|21.25|22.97|21.17|0
1722309000000|2024-07-30 03:10:00|22.98|21.18|22.78|20.98|23.02|21.22|22.78|20.98|0
1722309300000|2024-07-30 03:15:00|22.73|20.93|22.91|21.11|22.99|21.19|22.59|20.79|0
1722309600000|2024-07-30 03:20:00|22.89|21.09|22.98|21.18|23.01|21.21|22.83|21.03|0
1722309900000|2024-07-30 03:25:00|23|21.2|22.98|21.18|23.02|21.22|22.88|21.08|0
1722310200000|2024-07-30 03:30:00|22.95|21.15|22.98|21.18|23.03|21.23|22.9|21.1|0
1722310500000|2024-07-30 03:35:00|22.97|21.17|22.87|21.07|23.01|21.21|22.84|21.04|0
1722310800000|2024-07-30 03:40:00|22.84|21.04|22.74|20.94|22.92|21.12|22.69|20.89|0
1722311100000|2024-07-30 03:45:00|22.76|20.96|22.63|20.83|22.76|20.96|22.59|20.79|0
1722311400000|2024-07-30 03:50:00|22.62|20.82|22.6|20.8|22.71|20.91|22.59|20.79|0
1722311700000|2024-07-30 03:55:00|22.59|20.79|22.65|20.85|22.68|20.88|22.59|20.79|0
1722312000000|2024-07-30 04:00:00|22.62|20.82|22.39|20.59|22.62|20.82|22.34|20.54|0
1722312300000|2024-07-30 04:05:00|22.36|20.56|22.33|20.53|22.37|20.57|22.26|20.46|0
1722312600000|2024-07-30 04:10:00|22.31|20.51|22.2|20.4|22.33|20.53|22.16|20.36|0
1722312900000|2024-07-30 04:15:00|22.23|20.43|21.88|20.08|22.27|20.47|21.88|20.08|0
1722313200000|2024-07-30 04:20:00|21.87|20.07|21.62|19.82|21.88|20.08|21.6|19.8|0
1722313500000|2024-07-30 04:25:00|21.61|19.81|21.57|19.77|21.67|19.87|21.57|19.77|0
1722313800000|2024-07-30 04:30:00|21.58|19.78|21.47|19.67|21.6|19.8|21.42|19.62|0
1722314100000|2024-07-30 04:35:00|21.49|19.69|21.53|19.73|21.59|19.79|21.47|19.67|0
1722314400000|2024-07-30 04:40:00|21.52|19.72|21.46|19.66|21.56|19.76|21.45|19.65|0
1722314700000|2024-07-30 04:45:00|21.48|19.68|21.49|19.69|21.51|19.71|21.41|19.61|0
1722315000000|2024-07-30 04:50:00|21.46|19.66|21.31|19.51|21.54|19.74|21.28|19.48|0
1722315300000|2024-07-30 04:55:00|21.33|19.53|21.28|19.48|21.38|19.58|21.28|19.48|0
1722315600000|2024-07-30 05:00:00|21.26|19.46|21.22|19.42|21.36|19.56|21.2|19.4|0
1722315900000|2024-07-30 05:05:00|21.2|19.4|21.13|19.33|21.23|19.43|21.1|19.3|0
1722316200000|2024-07-30 05:10:00|21.14|19.34|21.22|19.42|21.35|19.55|21.14|19.34|0
1722316500000|2024-07-30 05:15:00|21.2|19.4|21.14|19.34|21.22|19.42|21.1|19.3|0
1722316800000|2024-07-30 05:20:00|21.12|19.32|21.12|19.32|21.17|19.37|21.12|19.32|0
1722317100000|2024-07-30 05:25:00|21.13|19.33|21.17|19.37|21.19|19.39|21.12|19.32|0
1722317400000|2024-07-30 05:30:00|21.19|19.39|21.31|19.51|21.44|19.64|21.14|19.34|0
1722317700000|2024-07-30 05:35:00|21.34|19.54|21.24|19.44|21.36|19.56|21.21|19.41|0
1722318000000|2024-07-30 05:40:00|21.25|19.45|21.11|19.31|21.26|19.46|21.01|19.21|0
1722318300000|2024-07-30 05:45:00|21.14|19.34|21.08|19.28|21.16|19.36|20.94|19.14|0
1722318600000|2024-07-30 05:50:00|21.06|19.26|21.03|19.23|21.16|19.36|20.98|19.18|0
1722318900000|2024-07-30 05:55:00|21.01|19.21|20.83|19.03|21.03|19.23|20.76|18.96|0
1722319200000|2024-07-30 06:00:00|20.86|19.06|21|19.2|21.08|19.28|20.86|19.06|0
1722319500000|2024-07-30 06:05:00|21.03|19.23|20.99|19.19|21.05|19.25|20.94|19.14|0
1722319800000|2024-07-30 06:10:00|20.98|19.18|20.95|19.15|21.02|19.22|20.88|19.08|0
1722320100000|2024-07-30 06:15:00|20.94|19.14|20.9|19.1|21.06|19.26|20.85|19.05|0
1722320400000|2024-07-30 06:20:00|20.91|19.11|21.19|19.39|21.29|19.49|20.91|19.11|0
1722320700000|2024-07-30 06:25:00|21.17|19.37|20.77|18.97|21.24|19.44|20.73|18.93|0
1722321000000|2024-07-30 06:30:00|20.75|18.95|20.94|19.14|21.01|19.21|20.75|18.95|0
1722321300000|2024-07-30 06:35:00|20.93|19.13|21.26|19.46|21.31|19.51|20.86|19.06|0
1722321600000|2024-07-30 06:40:00|21.25|19.45|21.11|19.31|21.28|19.48|21.08|19.28|0
1722321900000|2024-07-30 06:45:00|21.08|19.28|20.83|19.03|21.18|19.38|20.76|18.96|0
1722322200000|2024-07-30 06:50:00|20.81|19.01|20.92|19.12|21|19.2|20.78|18.98|0
1722322500000|2024-07-30 06:55:00|20.9|19.1|20.76|18.96|20.97|19.17|20.72|18.92|0
1722322800000|2024-07-30 07:00:00|20.71|18.91|20.39|18.59|20.71|18.91|20.38|18.58|0
1722323100000|2024-07-30 07:05:00|20.42|18.62|20.29|18.49|20.49|18.69|20.2|18.4|0
1722323400000|2024-07-30 07:10:00|20.27|18.47|20.53|18.73|20.6|18.8|20.25|18.45|0
1722323700000|2024-07-30 07:15:00|20.55|18.75|20.3|18.5|20.55|18.75|20.28|18.48|0
1722324000000|2024-07-30 07:20:00|20.29|18.49|20.26|18.46|20.41|18.61|20.22|18.42|0
1722324300000|2024-07-30 07:25:00|20.27|18.47|20.26|18.46|20.48|18.68|20.26|18.46|0
1722324600000|2024-07-30 07:30:00|20.31|18.51|19.95|18.15|20.33|18.53|19.9|18.1|0
1722324900000|2024-07-30 07:35:00|19.94|18.14|19.69|17.89|20|18.2|19.69|17.89|0
1722325200000|2024-07-30 07:40:00|19.71|17.91|19.81|18.01|19.85|18.05|19.62|17.82|0
1722325500000|2024-07-30 07:45:00|19.79|17.99|19.78|17.98|19.92|18.12|19.72|17.92|0
1722325800000|2024-07-30 07:50:00|19.8|18|19.94|18.14|19.99|18.19|19.75|17.95|0
1722326100000|2024-07-30 07:55:00|19.96|18.16|19.97|18.17|20.07|18.27|19.87|18.07|0
1722326400000|2024-07-30 08:00:00|19.94|18.14|19.73|17.93|20.1|18.3|19.73|17.93|0
1722326700000|2024-07-30 08:05:00|19.75|17.95|20.19|18.39|20.19|18.39|19.71|17.91|0
1722327000000|2024-07-30 08:10:00|20.15|18.35|20.44|18.64|20.54|18.74|20.1|18.3|0
1722327300000|2024-07-30 08:15:00|20.43|18.63|20.43|18.63|20.63|18.83|20.38|18.58|0
1722327600000|2024-07-30 08:20:00|20.45|18.65|20.56|18.76|20.64|18.84|20.43|18.63|0
1722327900000|2024-07-30 08:25:00|20.57|18.77|20.52|18.72|20.64|18.84|20.47|18.67|0
1722328200000|2024-07-30 08:30:00|20.48|18.68|20.11|18.31|20.52|18.72|20.11|18.31|0
1722328500000|2024-07-30 08:35:00|20.09|18.29|19.9|18.1|20.09|18.29|19.86|18.06|0
1722328800000|2024-07-30 08:40:00|19.87|18.07|19.94|18.14|20|18.2|19.8|18|0
1722329100000|2024-07-30 08:45:00|19.93|18.13|20.03|18.23|20.1|18.3|19.89|18.09|0
1722329400000|2024-07-30 08:50:00|20.05|18.25|20.15|18.35|20.15|18.35|19.91|18.11|0
1722329700000|2024-07-30 08:55:00|20.13|18.33|20|18.2|20.13|18.33|19.96|18.16|0
1722330000000|2024-07-30 09:00:00|19.99|18.19|19.81|18.01|20.07|18.27|19.81|18.01|0
1722330300000|2024-07-30 09:05:00|19.83|18.03|19.79|17.99|19.86|18.06|19.74|17.94|0
1722330600000|2024-07-30 09:10:00|19.78|17.98|19.83|18.03|19.87|18.07|19.76|17.96|0
1722330900000|2024-07-30 09:15:00|19.82|18.02|19.76|17.96|19.88|18.08|19.71|17.91|0
1722331200000|2024-07-30 09:20:00|19.78|17.98|20.06|18.26|20.06|18.26|19.76|17.96|0
1722331500000|2024-07-30 09:25:00|20.04|18.24|20.13|18.33|20.13|18.33|19.97|18.17|0
1722331800000|2024-07-30 09:30:00|20.11|18.31|20.04|18.24|20.35|18.55|20|18.2|0
1722332100000|2024-07-30 09:35:00|20.08|18.28|20.44|18.64|20.49|18.69|20.06|18.26|0
1722332400000|2024-07-30 09:40:00|20.43|18.63|20.39|18.59|20.56|18.76|20.29|18.49|0
1722332700000|2024-07-30 09:45:00|20.41|18.61|20.24|18.44|20.51|18.71|20.1|18.3|0
1722333000000|2024-07-30 09:50:00|20.22|18.42|20.17|18.37|20.24|18.44|20.14|18.34|0
1722333300000|2024-07-30 09:55:00|20.14|18.34|20.12|18.32|20.14|18.34|19.98|18.18|0
1722333600000|2024-07-30 10:00:00|20.09|18.29|20|18.2|20.12|18.32|19.98|18.18|0
1722333900000|2024-07-30 10:05:00|20.01|18.21|19.98|18.18|20.14|18.34|19.95|18.15|0
1722334200000|2024-07-30 10:10:00|19.97|18.17|20.19|18.39|20.23|18.43|19.92|18.12|0
1722334500000|2024-07-30 10:15:00|20.11|18.31|19.94|18.14|20.23|18.43|19.94|18.14|0
1722334800000|2024-07-30 10:20:00|19.97|18.17|19.94|18.14|20.04|18.24|19.92|18.12|0
1722335100000|2024-07-30 10:25:00|19.93|18.13|19.78|17.98|19.98|18.18|19.75|17.95|0
1722335400000|2024-07-30 10:30:00|19.75|17.95|19.7|17.9|19.81|18.01|19.66|17.86|0
1722335700000|2024-07-30 10:35:00|19.71|17.91|19.7|17.9|19.8|18|19.65|17.85|0
1722336000000|2024-07-30 10:40:00|19.71|17.91|19.7|17.9|19.75|17.95|19.65|17.85|0
1722336300000|2024-07-30 10:45:00|19.72|17.92|19.65|17.85|19.72|17.92|19.58|17.78|0
1722336600000|2024-07-30 10:50:00|19.64|17.84|19.65|17.85|19.67|17.87|19.6|17.8|0
1722336900000|2024-07-30 10:55:00|19.74|17.94|19.78|17.98|19.86|18.06|19.68|17.88|0
1722337200000|2024-07-30 11:00:00|19.76|17.96|19.83|18.03|19.9|18.1|19.64|17.84|0
1722337500000|2024-07-30 11:05:00|19.85|18.05|19.75|17.95|19.88|18.08|19.64|17.84|0
1722337800000|2024-07-30 11:10:00|19.73|17.93|19.61|17.81|19.78|17.98|19.59|17.79|0
1722338100000|2024-07-30 11:15:00|19.59|17.79|19.82|18.02|19.89|18.09|19.59|17.79|0
1722338400000|2024-07-30 11:20:00|19.8|18|19.73|17.93|19.85|18.05|19.7|17.9|0
1722338700000|2024-07-30 11:25:00|19.74|17.94|19.72|17.92|19.82|18.02|19.71|17.91|0
1722339000000|2024-07-30 11:30:00|19.75|17.95|19.7|17.9|19.79|17.99|19.65|17.85|0
1722339300000|2024-07-30 11:35:00|19.67|17.87|19.53|17.73|19.67|17.87|19.53|17.73|0
1722339600000|2024-07-30 11:40:00|19.51|17.71|19.51|17.71|19.57|17.77|19.51|17.71|0
1722339900000|2024-07-30 11:45:00|19.53|17.73|19.56|17.76|19.62|17.82|19.51|17.71|0
1722340200000|2024-07-30 11:50:00|19.55|17.75|19.65|17.85|19.97|18.17|19.53|17.73|0
1722340500000|2024-07-30 11:55:00|19.62|17.82|19.72|17.92|19.74|17.94|19.56|17.76|0
1722340800000|2024-07-30 12:00:00|19.74|17.94|19.55|17.75|19.78|17.98|19.52|17.72|0
1722341100000|2024-07-30 12:05:00|19.54|17.74|19.45|17.65|19.59|17.79|19.43|17.63|0
1722341400000|2024-07-30 12:10:00|19.44|17.64|19.54|17.74|19.59|17.79|19.44|17.64|0
1722341700000|2024-07-30 12:15:00|19.57|17.77|19.68|17.88|19.68|17.88|19.5|17.7|0
1722342000000|2024-07-30 12:20:00|19.69|17.89|19.82|18.02|19.94|18.14|19.66|17.86|0
1722342300000|2024-07-30 12:25:00|19.79|17.99|19.78|17.98|19.82|18.02|19.7|17.9|0
1722342600000|2024-07-30 12:30:00|19.77|17.97|19.65|17.85|19.82|18.02|19.53|17.73|0
1722342900000|2024-07-30 12:35:00|19.67|17.87|19.51|17.71|19.72|17.92|19.51|17.71|0
1722343200000|2024-07-30 12:40:00|19.55|17.75|19.6|17.8|19.74|17.94|19.55|17.75|0
1722343500000|2024-07-30 12:45:00|19.62|17.82|19.78|17.98|19.83|18.03|19.62|17.82|0
1722343800000|2024-07-30 12:50:00|19.76|17.96|19.59|17.79|19.78|17.98|19.59|17.79|0
1722344100000|2024-07-30 12:55:00|19.62|17.82|19.68|17.88|19.71|17.91|19.62|17.82|0
1722344400000|2024-07-30 13:00:00|19.64|17.84|19.64|17.84|19.68|17.88|19.61|17.81|0
1722344700000|2024-07-30 13:05:00|19.66|17.86|19.66|17.86|19.7|17.9|19.61|17.81|0
1722345000000|2024-07-30 13:10:00|19.63|17.83|19.54|17.74|19.65|17.85|19.54|17.74|0
1722345300000|2024-07-30 13:15:00|19.55|17.75|19.35|17.55|19.58|17.78|19.28|17.48|0
1722345600000|2024-07-30 13:20:00|19.38|17.58|19.37|17.57|19.44|17.64|19.37|17.57|0
1722345900000|2024-07-30 13:25:00|19.42|17.62|19.31|17.51|19.56|17.76|19.25|17.45|0
1722346200000|2024-07-30 13:30:00|19.19|17.39|19.16|17.36|19.55|17.75|18.87|17.07|0
1722346500000|2024-07-30 13:35:00|19.09|17.29|18.8|17|19.12|17.32|18.76|16.96|0
1722346800000|2024-07-30 13:40:00|18.78|16.98|18.93|17.13|19.11|17.31|18.31|16.51|0
1722347100000|2024-07-30 13:45:00|18.91|17.11|19.07|17.27|19.25|17.45|18.91|17.11|0
1722347400000|2024-07-30 13:50:00|19.11|17.31|19.36|17.56|19.5|17.7|19.09|17.29|0
1722347700000|2024-07-30 13:55:00|19.4|17.6|19.28|17.48|19.68|17.88|19.17|17.37|0
1722348000000|2024-07-30 14:00:00|19.25|17.45|20.17|18.37|20.48|18.68|19.13|17.33|0
1722348300000|2024-07-30 14:05:00|20.08|18.28|19.72|17.92|20.15|18.35|19.33|17.53|0
1722348600000|2024-07-30 14:10:00|19.68|17.88|19.88|18.08|20.1|18.3|19.68|17.88|0
1722348900000|2024-07-30 14:15:00|19.91|18.11|20.12|18.32|20.43|18.63|19.53|17.73|0
1722349200000|2024-07-30 14:20:00|20.09|18.29|20.31|18.51|20.64|18.84|20.02|18.22|0
1722349500000|2024-07-30 14:25:00|20.28|18.48|20.5|18.7|20.57|18.77|20.11|18.31|0
1722349800000|2024-07-30 14:30:00|20.59|18.79|21.65|19.85|21.75|19.95|20.36|18.56|0
1722350100000|2024-07-30 14:35:00|21.68|19.88|21.75|19.95|22.36|20.56|21.6|19.8|0
1722350400000|2024-07-30 14:40:00|21.78|19.98|21.85|20.05|22.21|20.41|21.68|19.88|0
1722350700000|2024-07-30 14:45:00|21.82|20.02|21.82|20.02|21.9|20.1|21.4|19.6|0
1722351000000|2024-07-30 14:50:00|21.77|19.97|21.89|20.09|22.07|20.27|21.44|19.64|0
1722351300000|2024-07-30 14:55:00|21.84|20.04|22.43|20.63|22.56|20.76|21.67|19.87|0
1722351600000|2024-07-30 15:00:00|22.46|20.66|23.94|22.14|24.14|22.34|22.3|20.5|0
1722351900000|2024-07-30 15:05:00|23.88|22.08|24.22|22.42|24.72|22.92|23.88|22.08|0
1722352200000|2024-07-30 15:10:00|24.19|22.39|24.13|22.33|24.47|22.67|23.42|21.62|0
1722352500000|2024-07-30 15:15:00|24.1|22.3|23.44|21.64|24.21|22.41|23.41|21.61|0
1722352800000|2024-07-30 15:20:00|23.41|21.61|23.3|21.5|23.82|22.02|23.25|21.45|0
1722353100000|2024-07-30 15:25:00|23.33|21.53|23.76|21.96|23.76|21.96|23.19|21.39|0
1722353400000|2024-07-30 15:30:00|23.73|21.93|24.03|22.23|24.18|22.38|23.46|21.66|0
1722353700000|2024-07-30 15:35:00|24.06|22.26|24.85|23.05|24.91|23.11|23.79|21.99|0
1722354000000|2024-07-30 15:40:00|24.78|22.98|25.19|23.39|25.45|23.65|24.78|22.98|0
1722354300000|2024-07-30 15:45:00|25.28|23.48|25.25|23.45|25.48|23.68|24.87|23.07|0
1722354600000|2024-07-30 15:50:00|25.28|23.48|25.36|23.56|25.57|23.77|25.12|23.32|0
1722354900000|2024-07-30 15:55:00|25.33|23.53|25.56|23.76|25.65|23.85|25.16|23.36|0
1722355200000|2024-07-30 16:00:00|25.44|23.64|25.68|23.88|25.88|24.08|25.01|23.21|0
1722355500000|2024-07-30 16:05:00|25.65|23.85|24.89|23.09|25.82|24.02|24.72|22.92|0
1722355800000|2024-07-30 16:10:00|24.83|23.03|25.12|23.32|25.35|23.55|24.75|22.95|0
1722356100000|2024-07-30 16:15:00|25.2|23.4|25.2|23.4|25.58|23.78|25.06|23.26|0
1722356400000|2024-07-30 16:20:00|25.19|23.39|26.2|24.4|26.26|24.46|25.11|23.31|0
1722356700000|2024-07-30 16:25:00|26.17|24.37|25.37|23.57|26.17|24.37|25.37|23.57|0
1722357000000|2024-07-30 16:30:00|25.4|23.6|25.57|23.77|25.92|24.12|24.58|22.78|0
1722357300000|2024-07-30 16:35:00|25.56|23.76|24.93|23.13|25.81|24.01|24.76|22.96|0
1722357600000|2024-07-30 16:40:00|24.9|23.1|25.18|23.38|25.25|23.45|24.76|22.96|0
1722357900000|2024-07-30 16:45:00|25.16|23.36|25.68|23.88|25.68|23.88|25.09|23.29|0
1722358200000|2024-07-30 16:50:00|25.71|23.91|26.85|25.05|26.94|25.14|25.39|23.59|0
1722358500000|2024-07-30 16:55:00|26.82|25.02|28.38|26.58|28.38|26.58|26.61|24.81|0
1722358800000|2024-07-30 17:00:00|28.25|26.45|27.97|26.17|28.76|26.96|27.81|26.01|0
1722359100000|2024-07-30 17:05:00|28.08|26.28|27.19|25.39|28.19|26.39|27.19|25.39|0
1722359400000|2024-07-30 17:10:00|27.28|25.48|26.4|24.6|27.49|25.69|26.35|24.55|0
1722359700000|2024-07-30 17:15:00|26.37|24.57|26.28|24.48|26.77|24.97|26.16|24.36|0
1722360000000|2024-07-30 17:20:00|26.25|24.45|26.04|24.24|26.37|24.57|25.75|23.95|0
1722360300000|2024-07-30 17:25:00|25.98|24.18|25.32|23.52|26.64|24.84|25.32|23.52|0
1722360600000|2024-07-30 17:30:00|25.38|23.58|25.18|23.38|25.67|23.87|25.15|23.35|0
1722360900000|2024-07-30 17:35:00|25.23|23.43|24.75|22.95|25.38|23.58|24.56|22.76|0
1722361200000|2024-07-30 17:40:00|24.76|22.96|24.65|22.85|25.19|23.39|24.62|22.82|0
1722361500000|2024-07-30 17:45:00|24.67|22.87|24.47|22.67|25.04|23.24|24.47|22.67|0
1722361800000|2024-07-30 17:50:00|24.5|22.7|24.84|23.04|24.98|23.18|24.44|22.64|0
1722362100000|2024-07-30 17:55:00|24.78|22.98|24.61|22.81|24.92|23.12|24.55|22.75|0
1722362400000|2024-07-30 18:00:00|24.64|22.84|24.72|22.92|24.95|23.15|24.36|22.56|0
1722362700000|2024-07-30 18:05:00|24.69|22.89|24.13|22.33|24.72|22.92|24.04|22.24|0
1722363000000|2024-07-30 18:10:00|24.1|22.3|23.87|22.07|24.15|22.35|23.71|21.91|0
1722363300000|2024-07-30 18:15:00|23.85|22.05|23.48|21.68|24.39|22.59|23.19|21.39|0
1722363600000|2024-07-30 18:20:00|23.53|21.73|23.47|21.67|23.89|22.09|23.18|21.38|0
1722363900000|2024-07-30 18:25:00|23.56|21.76|23.97|22.17|24.33|22.53|23.5|21.7|0
1722364200000|2024-07-30 18:30:00|23.91|22.11|24.16|22.36|24.26|22.46|23.83|22.03|0
1722364500000|2024-07-30 18:35:00|24.13|22.33|23.77|21.97|24.21|22.41|23.63|21.83|0
1722364800000|2024-07-30 18:40:00|23.82|22.02|23.93|22.13|24.04|22.24|23.66|21.86|0
1722365100000|2024-07-30 18:45:00|23.89|22.09|24.8|23|24.97|23.17|23.89|22.09|0
1722365400000|2024-07-30 18:50:00|24.77|22.97|24.57|22.77|24.83|23.03|24.34|22.54|0
1722365700000|2024-07-30 18:55:00|24.54|22.74|24.51|22.71|24.99|23.19|24.48|22.68|0
1722366000000|2024-07-30 19:00:00|24.48|22.68|24.85|23.05|25.22|23.42|24.48|22.68|0
1722366300000|2024-07-30 19:05:00|24.88|23.08|24.82|23.02|24.88|23.08|24.45|22.65|0
1722366600000|2024-07-30 19:10:00|24.73|22.93|24.93|23.13|25.07|23.27|24.5|22.7|0
1722366900000|2024-07-30 19:15:00|24.98|23.18|24.3|22.5|24.98|23.18|24.25|22.45|0
1722367200000|2024-07-30 19:20:00|24.24|22.44|24.1|22.3|24.44|22.64|24.02|22.22|0
1722367500000|2024-07-30 19:25:00|24.16|22.36|24.16|22.36|24.44|22.64|23.88|22.08|0
1722367800000|2024-07-30 19:30:00|24.18|22.38|24.21|22.41|24.52|22.72|24.13|22.33|0
1722368100000|2024-07-30 19:35:00|24.24|22.44|24.43|22.63|24.57|22.77|24.01|22.21|0
1722368400000|2024-07-30 19:40:00|24.33|22.53|23.71|21.91|24.6|22.8|23.71|21.91|0
1722368700000|2024-07-30 19:45:00|23.82|22.02|22.31|20.51|23.92|22.12|21.98|20.18|0
1722369000000|2024-07-30 19:50:00|22.29|20.49|22.92|21.12|23.16|21.36|22.21|20.41|0
1722369300000|2024-07-30 19:55:00|22.97|21.17|24.42|22.62|24.56|22.76|22.42|20.62|0
1722369600000|2024-07-30 20:00:00|24.5|22.7|28.57|26.77|28.9|27.1|23.92|22.12|0
1722369900000|2024-07-30 20:05:00|28.67|26.87|27.41|25.61|28.67|26.87|27.03|25.23|0
1722370200000|2024-07-30 20:10:00|27.38|25.58|27.41|25.61|27.76|25.96|27.22|25.42|0
1722370500000|2024-07-30 20:15:00|27.63|25.43|26.69|24.49|27.78|25.58|26.69|24.49|0
1722370800000|2024-07-30 20:20:00|26.63|24.43|27.23|25.03|27.51|25.31|26.46|24.26|0
1722371100000|2024-07-30 20:25:00|27.29|25.09|26.83|24.63|27.45|25.25|26.77|24.57|0
1722371400000|2024-07-30 20:30:00|26.92|24.72|26.86|24.66|27.17|24.97|26.53|24.33|0
1722371700000|2024-07-30 20:35:00|26.83|24.63|26.02|23.82|26.89|24.69|26.02|23.82|0
1722372000000|2024-07-30 20:40:00|26.03|23.83|26.19|23.99|26.34|24.14|25.84|23.64|0
1722372300000|2024-07-30 20:45:00|26.13|23.93|25.84|23.64|26.16|23.96|25.78|23.58|0
1722372600000|2024-07-30 20:50:00|25.87|23.67|26.7|24.5|26.7|24.5|25.87|23.67|0
1722372900000|2024-07-30 20:55:00|26.76|24.56|26.56|24.36|27|24.8|26.23|24.03|0
1722373200000|2024-07-30 21:00:00|26.36|24.16|26.26|24.06|26.44|24.24|26.2|24|0
1722373500000|2024-07-30 21:05:00|26.34|24.14|26.41|24.21|26.52|24.32|26.08|23.88|0
1722373800000|2024-07-30 21:10:00|26.43|24.23|26.35|24.15|26.55|24.35|26.33|24.13|0
1722374100000|2024-07-30 21:15:00|26.37|24.17|26.53|24.33|26.53|24.33|26.34|24.14|0
1722374400000|2024-07-30 21:20:00|26.46|24.26|26.51|24.31|26.51|24.31|26.34|24.14|0
1722374700000|2024-07-30 21:25:00|26.52|24.32|26.31|24.11|26.52|24.32|26.31|24.11|0
1722375000000|2024-07-30 21:30:00|26.45|24.25|26.39|24.19|26.47|24.27|26.27|24.07|0
1722375300000|2024-07-30 21:35:00|26.29|24.09|26.15|23.95|26.36|24.16|26.15|23.95|0
1722375600000|2024-07-30 21:40:00|26.11|23.91|26.01|23.81|26.29|24.09|26.01|23.81|0
1722375900000|2024-07-30 21:45:00|26.02|23.82|25.9|23.7|26.03|23.83|25.9|23.7|0
1722376200000|2024-07-30 21:50:00|25.88|23.68|25.92|23.72|25.92|23.72|25.81|23.61|0
1722376500000|2024-07-30 21:55:00|25.9|23.7|26.25|24.05|26.49|24.29|25.86|23.66|0
1722376800000|2024-07-30 22:00:00|26.38|24.18|24.77|22.57|26.54|24.34|24.7|22.5|0
1722377100000|2024-07-30 22:05:00|24.66|22.46|24.2|22|24.9|22.7|23.96|21.76|0
1722377400000|2024-07-30 22:10:00|24.18|21.98|24.44|22.24|24.77|22.57|24.03|21.83|0
1722377700000|2024-07-30 22:15:00|24.43|22.23|24.25|22.05|24.46|22.26|24.03|21.83|0
1722378000000|2024-07-30 22:20:00|24.23|22.03|24.57|22.37|24.72|22.52|24.14|21.94|0
1722378300000|2024-07-30 22:25:00|24.61|22.41|24.83|22.63|24.83|22.63|24.27|22.07|0
1722378600000|2024-07-30 22:30:00|24.82|22.62|24.64|22.44|24.82|22.62|24.42|22.22|0
1722378900000|2024-07-30 22:35:00|24.66|22.46|24.57|22.37|24.77|22.57|24.47|22.27|0
1722379200000|2024-07-30 22:40:00|24.54|22.34|24.62|22.42|24.67|22.47|24.29|22.09|0
1722379500000|2024-07-30 22:45:00|24.57|22.37|24.66|22.46|24.85|22.65|24.57|22.37|0
1722379800000|2024-07-30 22:50:00|24.68|22.48|24.65|22.45|24.79|22.59|24.65|22.45|0
1722380100000|2024-07-30 22:55:00|24.62|22.42|24.73|22.53|24.77|22.57|24.59|22.39|0
1722380400000|2024-07-30 23:00:00|24.64|22.44|24.78|22.58|24.81|22.61|24.56|22.36|0
1722380700000|2024-07-30 23:05:00|24.77|22.57|24.63|22.43|24.81|22.61|24.61|22.41|0
1722381000000|2024-07-30 23:10:00|24.64|22.44|24.22|22.02|24.67|22.47|24.22|22.02|0
1722381300000|2024-07-30 23:15:00|24.25|22.05|23.72|21.52|24.26|22.06|23.64|21.44|0
1722381600000|2024-07-30 23:20:00|23.73|21.53|23.77|21.57|23.88|21.68|23.68|21.48|0
1722381900000|2024-07-30 23:25:00|23.76|21.56|23.73|21.53|23.83|21.63|23.69|21.49|0
1722382200000|2024-07-30 23:30:00|23.72|21.52|23.63|21.43|23.72|21.52|23.55|21.35|0
1722382500000|2024-07-30 23:35:00|23.66|21.46|23.68|21.48|23.71|21.51|23.58|21.38|0
1722382800000|2024-07-30 23:40:00|23.7|21.5|23.54|21.34|23.71|21.51|23.54|21.34|0
1722383100000|2024-07-30 23:45:00|23.57|21.37|23.3|21.1|23.76|21.56|23.22|21.02|0
1722383400000|2024-07-30 23:50:00|23.27|21.07|23.22|21.02|23.3|21.1|23.11|20.91|0
1722383700000|2024-07-30 23:55:00|23.26|21.06|23.25|21.05|23.28|21.08|23.16|20.96|0
1722384000000|2024-07-31 00:00:00|23.27|21.07|23.24|21.04|23.35|21.15|23.08|20.88|0
1722384300000|2024-07-31 00:05:00|23.21|21.01|23.4|21.2|23.48|21.28|23.17|20.97|0
1722384600000|2024-07-31 00:10:00|23.42|21.22|23.57|21.37|23.58|21.38|23.37|21.17|0
1722384900000|2024-07-31 00:15:00|23.33|21.53|23.25|21.45|23.36|21.56|23.16|21.36|0
1722385200000|2024-07-31 00:20:00|23.22|21.42|23.43|21.63|23.54|21.74|23.22|21.42|0
1722385500000|2024-07-31 00:25:00|23.4|21.6|23.4|21.6|23.49|21.69|23.16|21.36|0
1722385800000|2024-07-31 00:30:00|23.45|21.65|23.27|21.47|23.49|21.69|23.19|21.39|0
1722386100000|2024-07-31 00:35:00|23.24|21.44|22.92|21.12|23.27|21.47|22.89|21.09|0
1722386400000|2024-07-31 00:40:00|22.9|21.1|22.81|21.01|22.94|21.14|22.81|21.01|0
1722386700000|2024-07-31 00:45:00|22.82|21.02|22.74|20.94|22.98|21.18|22.7|20.9|0
1722387000000|2024-07-31 00:50:00|22.73|20.93|22.72|20.92|22.78|20.98|22.65|20.85|0
1722387300000|2024-07-31 00:55:00|22.7|20.9|22.69|20.89|22.75|20.95|22.62|20.82|0
1722387600000|2024-07-31 01:00:00|22.67|20.87|22.51|20.71|22.69|20.89|22.48|20.68|0
1722387900000|2024-07-31 01:05:00|22.53|20.73|22.79|20.99|22.8|21|22.51|20.71|0
1722388200000|2024-07-31 01:10:00|22.76|20.96|22.77|20.97|22.82|21.02|22.66|20.86|0
1722388500000|2024-07-31 01:15:00|22.75|20.95|22.95|21.15|22.95|21.15|22.74|20.94|0
1722388800000|2024-07-31 01:20:00|22.98|21.18|22.93|21.13|23.03|21.23|22.84|21.04|0
1722389100000|2024-07-31 01:25:00|22.92|21.12|22.84|21.04|23|21.2|22.73|20.93|0
1722389400000|2024-07-31 01:30:00|22.81|21.01|23.05|21.25|23.1|21.3|22.76|20.96|0
1722389700000|2024-07-31 01:35:00|23.02|21.22|22.73|20.93|23.05|21.25|22.73|20.93|0
1722390000000|2024-07-31 01:40:00|22.75|20.95|22.88|21.08|23.12|21.32|22.72|20.92|0
1722390300000|2024-07-31 01:45:00|22.86|21.06|22.7|20.9|23.02|21.22|22.64|20.84|0
1722390600000|2024-07-31 01:50:00|22.67|20.87|22.8|21|22.8|21|22.62|20.82|0
1722390900000|2024-07-31 01:55:00|22.82|21.02|22.69|20.89|22.82|21.02|22.66|20.86|0
1722391200000|2024-07-31 02:00:00|22.72|20.92|22.63|20.83|22.79|20.99|22.63|20.83|0
1722391500000|2024-07-31 02:05:00|22.62|20.82|22.53|20.73|22.71|20.91|22.42|20.62|0
1722391800000|2024-07-31 02:10:00|22.58|20.78|22.39|20.59|22.58|20.78|22.34|20.54|0
1722392100000|2024-07-31 02:15:00|22.41|20.61|22.18|20.38|22.42|20.62|22.18|20.38|0
1722392400000|2024-07-31 02:20:00|22.21|20.41|22.1|20.3|22.26|20.46|22.08|20.28|0
1722392700000|2024-07-31 02:25:00|22.08|20.28|21.92|20.12|22.08|20.28|21.87|20.07|0
1722393000000|2024-07-31 02:30:00|21.91|20.11|21.92|20.12|22|20.2|21.9|20.1|0
1722393300000|2024-07-31 02:35:00|21.97|20.17|21.88|20.08|22.05|20.25|21.87|20.07|0
1722393600000|2024-07-31 02:40:00|21.84|20.04|22.02|20.22|22.04|20.24|21.84|20.04|0
1722393900000|2024-07-31 02:45:00|22|20.2|21.99|20.19|22.02|20.22|21.94|20.14|0
1722394200000|2024-07-31 02:50:00|22.01|20.21|21.88|20.08|22.07|20.27|21.88|20.08|0
1722394500000|2024-07-31 02:55:00|21.92|20.12|21.91|20.11|21.99|20.19|21.86|20.06|0
1722394800000|2024-07-31 03:00:00|21.9|20.1|21.97|20.17|22.03|20.23|21.83|20.03|0
1722395100000|2024-07-31 03:05:00|21.98|20.18|22.06|20.26|22.08|20.28|21.96|20.16|0
1722395400000|2024-07-31 03:10:00|22.07|20.27|22.03|20.23|22.07|20.27|21.93|20.13|0
1722395700000|2024-07-31 03:15:00|22|20.2|21.95|20.15|22.03|20.23|21.92|20.12|0
1722396000000|2024-07-31 03:20:00|21.96|20.16|22|20.2|22.02|20.22|21.95|20.15|0
1722396300000|2024-07-31 03:25:00|22.01|20.21|21.99|20.19|22.07|20.27|21.98|20.18|0
1722396600000|2024-07-31 03:30:00|21.98|20.18|21.92|20.12|22.04|20.24|21.92|20.12|0
1722396900000|2024-07-31 03:35:00|21.93|20.13|21.9|20.1|21.94|20.14|21.86|20.06|0
1722397200000|2024-07-31 03:40:00|21.91|20.11|21.86|20.06|21.94|20.14|21.83|20.03|0
1722397500000|2024-07-31 03:45:00|21.85|20.05|21.88|20.08|21.95|20.15|21.85|20.05|0
1722397800000|2024-07-31 03:50:00|21.9|20.1|21.93|20.13|21.93|20.13|21.86|20.06|0
1722398100000|2024-07-31 03:55:00|21.92|20.12|21.36|19.56|22.03|20.23|21.32|19.52|0
1722398400000|2024-07-31 04:00:00|21.3|19.5|21.77|19.97|21.93|20.13|21.17|19.37|0
1722398700000|2024-07-31 04:05:00|21.8|20|21.77|19.97|21.92|20.12|21.72|19.92|0
1722399000000|2024-07-31 04:10:00|21.69|19.89|21.84|20.04|21.92|20.12|21.69|19.89|0
1722399300000|2024-07-31 04:15:00|21.83|20.03|21.82|20.02|21.93|20.13|21.69|19.89|0
1722399600000|2024-07-31 04:20:00|21.8|20|21.9|20.1|21.92|20.12|21.71|19.91|0
1722399900000|2024-07-31 04:25:00|21.89|20.09|21.89|20.09|21.99|20.19|21.86|20.06|0
1722400200000|2024-07-31 04:30:00|21.88|20.08|21.83|20.03|21.94|20.14|21.83|20.03|0
1722400500000|2024-07-31 04:35:00|21.81|20.01|21.79|19.99|21.88|20.08|21.79|19.99|0
1722400800000|2024-07-31 04:40:00|21.78|19.98|21.63|19.83|21.83|20.03|21.55|19.75|0
1722401100000|2024-07-31 04:45:00|21.65|19.85|21.56|19.76|21.65|19.85|21.52|19.72|0
1722401400000|2024-07-31 04:50:00|21.57|19.77|21.6|19.8|21.7|19.9|21.54|19.74|0
1722401700000|2024-07-31 04:55:00|21.57|19.77|21.67|19.87|21.82|20.02|21.57|19.77|0
1722402000000|2024-07-31 05:00:00|21.64|19.84|21.72|19.92|21.77|19.97|21.64|19.84|0
1722402300000|2024-07-31 05:05:00|21.73|19.93|21.74|19.94|21.82|20.02|21.69|19.89|0
1722402600000|2024-07-31 05:10:00|21.71|19.91|21.66|19.86|21.74|19.94|21.64|19.84|0
1722402900000|2024-07-31 05:15:00|21.69|19.89|21.58|19.78|21.76|19.96|21.58|19.78|0
1722403200000|2024-07-31 05:20:00|21.56|19.76|21.61|19.81|21.63|19.83|21.41|19.61|0
1722403500000|2024-07-31 05:25:00|21.58|19.78|21.45|19.65|21.68|19.88|21.42|19.62|0
1722403800000|2024-07-31 05:30:00|21.43|19.63|21.23|19.43|21.43|19.63|21.23|19.43|0
1722404100000|2024-07-31 05:35:00|21.21|19.41|20.9|19.1|21.23|19.43|20.78|18.98|0
1722404400000|2024-07-31 05:40:00|20.93|19.13|20.15|18.35|20.93|19.13|20.11|18.31|0
1722404700000|2024-07-31 05:45:00|20.13|18.33|19.91|18.11|20.2|18.4|19.82|18.02|0
1722405000000|2024-07-31 05:50:00|19.89|18.09|19.76|17.96|19.96|18.16|19.7|17.9|0
1722405300000|2024-07-31 05:55:00|19.79|17.99|19.86|18.06|19.89|18.09|19.68|17.88|0
1722405600000|2024-07-31 06:00:00|19.84|18.04|20.05|18.25|20.19|18.39|19.79|17.99|0
1722405900000|2024-07-31 06:05:00|20.07|18.27|20.27|18.47|20.33|18.53|20.02|18.22|0
1722406200000|2024-07-31 06:10:00|20.26|18.46|19.76|17.96|20.26|18.46|19.72|17.92|0
1722406500000|2024-07-31 06:15:00|19.74|17.94|19.53|17.73|19.81|18.01|19.48|17.68|0
1722406800000|2024-07-31 06:20:00|19.55|17.75|19.53|17.73|19.62|17.82|19.46|17.66|0
1722407100000|2024-07-31 06:25:00|19.5|17.7|19.64|17.84|19.69|17.89|19.5|17.7|0
1722407400000|2024-07-31 06:30:00|19.62|17.82|19.22|17.42|19.62|17.82|19.18|17.38|0
1722407700000|2024-07-31 06:35:00|19.2|17.4|19.31|17.51|19.43|17.63|19.2|17.4|0
1722408000000|2024-07-31 06:40:00|19.29|17.49|19.38|17.58|19.56|17.76|19.24|17.44|0
1722408300000|2024-07-31 06:45:00|19.4|17.6|19.31|17.51|19.4|17.6|19.26|17.46|0
1722408600000|2024-07-31 06:50:00|19.33|17.53|19.37|17.57|19.42|17.62|19.32|17.52|0
1722408900000|2024-07-31 06:55:00|19.36|17.56|19.39|17.59|19.53|17.73|19.35|17.55|0
1722409200000|2024-07-31 07:00:00|19.37|17.57|19.45|17.65|19.6|17.8|19.18|17.38|0
1722409500000|2024-07-31 07:05:00|19.44|17.64|19.47|17.67|19.68|17.88|19.44|17.64|0
1722409800000|2024-07-31 07:10:00|19.46|17.66|19.26|17.46|19.54|17.74|19.26|17.46|0
1722410100000|2024-07-31 07:15:00|19.29|17.49|19.17|17.37|19.45|17.65|19.17|17.37|0
1722410400000|2024-07-31 07:20:00|19.19|17.39|19.27|17.47|19.3|17.5|18.97|17.17|0
1722410700000|2024-07-31 07:25:00|19.26|17.46|19.26|17.46|19.3|17.5|19.07|17.27|0
1722411000000|2024-07-31 07:30:00|19.23|17.43|19.37|17.57|19.42|17.62|19.11|17.31|0
1722411300000|2024-07-31 07:35:00|19.32|17.52|19.14|17.34|19.35|17.55|19.09|17.29|0
1722411600000|2024-07-31 07:40:00|19.1|17.3|19.1|17.3|19.2|17.4|19.07|17.27|0
1722411900000|2024-07-31 07:45:00|19.09|17.29|18.93|17.13|19.16|17.36|18.91|17.11|0
1722412200000|2024-07-31 07:50:00|18.88|17.08|18.86|17.06|18.91|17.11|18.76|16.96|0
1722412500000|2024-07-31 07:55:00|18.88|17.08|18.74|16.94|18.93|17.13|18.72|16.92|0
1722412800000|2024-07-31 08:00:00|18.77|16.97|18.92|17.12|18.92|17.12|18.72|16.92|0
1722413100000|2024-07-31 08:05:00|18.9|17.1|19.35|17.55|19.37|17.57|18.88|17.08|0
1722413400000|2024-07-31 08:10:00|19.37|17.57|19.37|17.57|19.37|17.57|19.14|17.34|0
1722413700000|2024-07-31 08:15:00|19.35|17.55|19.14|17.34|19.37|17.57|19.13|17.33|0
1722414000000|2024-07-31 08:20:00|19.1|17.3|18.78|16.98|19.1|17.3|18.78|16.98|0
1722414300000|2024-07-31 08:25:00|18.77|16.97|18.71|16.91|18.82|17.02|18.69|16.89|0
1722414600000|2024-07-31 08:30:00|18.69|16.89|18.35|16.55|18.71|16.91|18.33|16.53|0
1722414900000|2024-07-31 08:35:00|18.37|16.57|18.22|16.42|18.38|16.58|18.16|16.36|0
1722415200000|2024-07-31 08:40:00|18.24|16.44|18.35|16.55|18.47|16.67|18.16|16.36|0
1722415500000|2024-07-31 08:45:00|18.34|16.54|18.39|16.59|18.42|16.62|18.28|16.48|0
1722415800000|2024-07-31 08:50:00|18.44|16.64|18.54|16.74|18.54|16.74|18.35|16.55|0
1722416100000|2024-07-31 08:55:00|18.52|16.72|18.57|16.77|18.67|16.87|18.48|16.68|0
1722416400000|2024-07-31 09:00:00|18.56|16.76|18.81|17.01|18.81|17.01|18.52|16.72|0
1722416700000|2024-07-31 09:05:00|18.79|16.99|18.69|16.89|18.79|16.99|18.65|16.85|0
1722417000000|2024-07-31 09:10:00|18.7|16.9|18.69|16.89|18.8|17|18.61|16.81|0
1722417300000|2024-07-31 09:15:00|18.7|16.9|18.66|16.86|18.8|17|18.6|16.8|0
1722417600000|2024-07-31 09:20:00|18.64|16.84|18.68|16.88|18.75|16.95|18.54|16.74|0
1722417900000|2024-07-31 09:25:00|18.67|16.87|18.78|16.98|18.84|17.04|18.62|16.82|0
1722418200000|2024-07-31 09:30:00|18.79|16.99|18.36|16.56|18.79|16.99|18.36|16.56|0
1722418500000|2024-07-31 09:35:00|18.37|16.57|18.41|16.61|18.45|16.65|18.35|16.55|0
1722418800000|2024-07-31 09:40:00|18.39|16.59|18.52|16.72|18.54|16.74|18.39|16.59|0
1722419100000|2024-07-31 09:45:00|18.53|16.73|18.87|17.07|18.87|17.07|18.48|16.68|0
1722419400000|2024-07-31 09:50:00|18.86|17.06|18.6|16.8|18.86|17.06|18.6|16.8|0
1722419700000|2024-07-31 09:55:00|18.59|16.79|18.62|16.82|18.74|16.94|18.58|16.78|0
1722420000000|2024-07-31 10:00:00|18.66|16.86|18.4|16.6|18.72|16.92|18.4|16.6|0
1722420300000|2024-07-31 10:05:00|18.36|16.56|18.38|16.58|18.44|16.64|18.31|16.51|0
1722420600000|2024-07-31 10:10:00|18.36|16.56|18.38|16.58|18.44|16.64|18.31|16.51|0
1722420900000|2024-07-31 10:15:00|18.39|16.59|18.46|16.66|18.48|16.68|18.35|16.55|0
1722421200000|2024-07-31 10:20:00|18.47|16.67|18.37|16.57|18.48|16.68|18.31|16.51|0
1722421500000|2024-07-31 10:25:00|18.39|16.59|18.37|16.57|18.5|16.7|18.35|16.55|0
1722421800000|2024-07-31 10:30:00|18.36|16.56|18.39|16.59|18.46|16.66|18.35|16.55|0
1722422100000|2024-07-31 10:35:00|18.37|16.57|18.36|16.56|18.41|16.61|18.32|16.52|0
1722422400000|2024-07-31 10:40:00|18.34|16.54|18.32|16.52|18.36|16.56|18.3|16.5|0
1722422700000|2024-07-31 10:45:00|18.34|16.54|18.32|16.52|18.43|16.63|18.29|16.49|0
1722423000000|2024-07-31 10:50:00|18.34|16.54|18.29|16.49|18.4|16.6|18.29|16.49|0
1722423300000|2024-07-31 10:55:00|18.31|16.51|18.16|16.36|18.31|16.51|18.12|16.32|0
1722423600000|2024-07-31 11:00:00|18.26|16.46|18.53|16.73|18.53|16.73|18.22|16.42|0
1722423900000|2024-07-31 11:05:00|18.51|16.71|18.48|16.68|18.53|16.73|18.35|16.55|0
1722424200000|2024-07-31 11:10:00|18.46|16.66|20.19|18.39|23|21.2|18.41|16.61|0
1722424500000|2024-07-31 11:15:00|20.16|18.36|20.09|18.29|20.18|18.38|20.02|18.22|0
1722424800000|2024-07-31 11:20:00|20.1|18.3|19.97|18.17|20.16|18.36|19.95|18.15|0
1722425100000|2024-07-31 11:25:00|19.99|18.19|20.06|18.26|20.09|18.29|19.99|18.19|0
1722425400000|2024-07-31 11:30:00|20.05|18.25|20.2|18.4|20.21|18.41|20.05|18.25|0
1722425700000|2024-07-31 11:35:00|20.18|18.38|20.2|18.4|20.24|18.44|20.08|18.28|0
1722426000000|2024-07-31 11:40:00|20.17|18.37|20.01|18.21|20.22|18.42|20.01|18.21|0
1722426300000|2024-07-31 11:45:00|20|18.2|19.82|18.02|20.12|18.32|19.78|17.98|0
1722426600000|2024-07-31 11:50:00|19.8|18|19.8|18|19.84|18.04|19.68|17.88|0
1722426900000|2024-07-31 11:55:00|19.82|18.02|19.93|18.13|19.93|18.13|19.68|17.88|0
1722427200000|2024-07-31 12:00:00|19.89|18.09|19.81|18.01|20.05|18.25|19.79|17.99|0
1722427500000|2024-07-31 12:05:00|19.85|18.05|19.79|17.99|19.91|18.11|19.77|17.97|0
1722427800000|2024-07-31 12:10:00|19.78|17.98|19.73|17.93|19.83|18.03|19.7|17.9|0
1722428100000|2024-07-31 12:15:00|19.74|17.94|19.17|17.37|19.79|17.99|19.11|17.31|0
1722428400000|2024-07-31 12:20:00|19.16|17.36|19.24|17.44|19.26|17.46|19.13|17.33|0
1722428700000|2024-07-31 12:25:00|19.25|17.45|19.25|17.45|19.31|17.51|19.04|17.24|0
1722429000000|2024-07-31 12:30:00|18.89|17.09|18.92|17.12|19.3|17.5|18.81|17.01|0
1722429300000|2024-07-31 12:35:00|18.95|17.15|19.2|17.4|19.23|17.43|18.88|17.08|0
1722429600000|2024-07-31 12:40:00|19.19|17.39|18.57|16.77|19.19|17.39|18.53|16.73|0
1722429900000|2024-07-31 12:45:00|18.55|16.75|18.46|16.66|18.64|16.84|18.38|16.58|0
1722430200000|2024-07-31 12:50:00|18.48|16.68|18.48|16.68|18.52|16.72|18.34|16.54|0
1722430500000|2024-07-31 12:55:00|18.47|16.67|18.54|16.74|18.54|16.74|18.39|16.59|0
1722430800000|2024-07-31 13:00:00|18.52|16.72|18.41|16.61|18.58|16.78|18.41|16.61|0
1722431100000|2024-07-31 13:05:00|18.43|16.63|18.09|16.29|18.52|16.72|18|16.2|0
1722431400000|2024-07-31 13:10:00|18.11|16.31|18.11|16.31|18.15|16.35|18|16.2|0
1722431700000|2024-07-31 13:15:00|18.13|16.33|18.19|16.39|18.34|16.54|18.09|16.29|0
1722432000000|2024-07-31 13:20:00|18.2|16.4|18.38|16.58|18.38|16.58|18.16|16.36|0
1722432300000|2024-07-31 13:25:00|18.4|16.6|18.36|16.56|18.55|16.75|18.19|16.39|0
1722432600000|2024-07-31 13:30:00|18.21|16.41|19.23|17.43|19.23|17.43|18.16|16.36|0
1722432900000|2024-07-31 13:35:00|19.14|17.34|18.63|16.83|19.62|17.82|18.55|16.75|0
1722433200000|2024-07-31 13:40:00|18.6|16.8|19.34|17.54|19.42|17.62|18.09|16.29|0
1722433500000|2024-07-31 13:45:00|19.21|17.41|18.75|16.95|19.26|17.46|18.54|16.74|0
1722433800000|2024-07-31 13:50:00|18.73|16.93|18.88|17.08|19.17|17.37|18.45|16.65|0
1722434100000|2024-07-31 13:55:00|18.9|17.1|18.79|16.99|19.24|17.44|18.66|16.86|0
1722434400000|2024-07-31 14:00:00|18.75|16.95|18.53|16.73|18.92|17.12|18.19|16.39|0
1722434700000|2024-07-31 14:05:00|18.51|16.71|17.98|16.18|18.51|16.71|17.98|16.18|0
1722435000000|2024-07-31 14:10:00|17.95|16.15|17.83|16.03|18.08|16.28|17.64|15.84|0
1722435300000|2024-07-31 14:15:00|17.81|16.01|17.25|15.45|17.83|16.03|17.21|15.41|0
1722435600000|2024-07-31 14:20:00|17.27|15.47|17.33|15.53|17.56|15.76|17.19|15.39|0
1722435900000|2024-07-31 14:25:00|17.31|15.51|17.39|15.59|17.66|15.86|17.29|15.49|0
1722436200000|2024-07-31 14:30:00|17.41|15.61|16.95|15.15|18.41|16.61|16.91|15.11|0
1722436500000|2024-07-31 14:35:00|16.93|15.13|16.91|15.11|17.11|15.31|16.83|15.03|0
1722436800000|2024-07-31 14:40:00|16.89|15.09|17.37|15.57|17.37|15.57|16.89|15.09|0
1722437100000|2024-07-31 14:45:00|17.31|15.51|17.41|15.61|17.53|15.73|17.09|15.29|0
1722437400000|2024-07-31 14:50:00|17.43|15.63|18.11|16.31|18.19|16.39|17.43|15.63|0
1722437700000|2024-07-31 14:55:00|18.13|16.33|17.4|15.6|18.13|16.33|17.34|15.54|0
1722438000000|2024-07-31 15:00:00|17.44|15.64|17.42|15.62|17.54|15.74|17.26|15.46|0
1722438300000|2024-07-31 15:05:00|17.4|15.6|17.28|15.48|17.48|15.68|17.12|15.32|0
1722438600000|2024-07-31 15:10:00|17.26|15.46|17.13|15.33|17.44|15.64|17.13|15.33|0
1722438900000|2024-07-31 15:15:00|17.09|15.29|17.05|15.25|17.3|15.5|17.03|15.23|0
1722439200000|2024-07-31 15:20:00|17.04|15.24|17.09|15.29|17.33|15.53|17.01|15.21|0
1722439500000|2024-07-31 15:25:00|17.07|15.27|16.95|15.15|17.13|15.33|16.87|15.07|0
1722439800000|2024-07-31 15:30:00|16.93|15.13|16.51|14.71|16.97|15.17|16.2|14.4|0
1722440100000|2024-07-31 15:35:00|16.47|14.67|16.58|14.78|16.8|15|16.47|14.67|0
1722440400000|2024-07-31 15:40:00|16.59|14.79|16.56|14.76|16.8|15|16.42|14.62|0
1722440700000|2024-07-31 15:45:00|16.6|14.8|16.64|14.84|16.74|14.94|16.52|14.72|0
1722441000000|2024-07-31 15:50:00|16.65|14.85|17.05|15.25|17.13|15.33|16.65|14.85|0
1722441300000|2024-07-31 15:55:00|17.07|15.27|17.07|15.27|17.35|15.55|16.96|15.16|0
1722441600000|2024-07-31 16:00:00|17.09|15.29|17.08|15.28|17.13|15.33|16.72|14.92|0
1722441900000|2024-07-31 16:05:00|17.1|15.3|17.09|15.29|17.28|15.48|16.98|15.18|0
1722442200000|2024-07-31 16:10:00|17.08|15.28|16.84|15.04|17.18|15.38|16.82|15.02|0
1722442500000|2024-07-31 16:15:00|16.82|15.02|16.94|15.14|16.98|15.18|16.78|14.98|0
1722442800000|2024-07-31 16:20:00|16.96|15.16|17.01|15.21|17.01|15.21|16.8|15|0
1722443100000|2024-07-31 16:25:00|17.03|15.23|17.19|15.39|17.36|15.56|17.03|15.23|0
1722443400000|2024-07-31 16:30:00|17.23|15.43|17.07|15.27|17.35|15.55|16.99|15.19|0
1722443700000|2024-07-31 16:35:00|17.09|15.29|17.21|15.41|17.33|15.53|17.09|15.29|0
1722444000000|2024-07-31 16:40:00|17.25|15.45|17.12|15.32|17.33|15.53|17.11|15.31|0
1722444300000|2024-07-31 16:45:00|17.13|15.33|16.96|15.16|17.15|15.35|16.92|15.12|0
1722444600000|2024-07-31 16:50:00|16.99|15.19|17.28|15.48|17.33|15.53|16.86|15.06|0
1722444900000|2024-07-31 16:55:00|17.26|15.46|17.48|15.68|17.53|15.73|17.16|15.36|0
1722445200000|2024-07-31 17:00:00|17.46|15.66|17.1|15.3|17.61|15.81|17.08|15.28|0
1722445500000|2024-07-31 17:05:00|17.08|15.28|16.35|14.55|17.12|15.32|15.93|14.13|0
1722445800000|2024-07-31 17:10:00|16.42|14.62|16.53|14.73|16.63|14.83|16.15|14.35|0
1722446100000|2024-07-31 17:15:00|16.51|14.71|16.52|14.72|16.69|14.89|16.45|14.65|0
1722446400000|2024-07-31 17:20:00|16.51|14.71|16.74|14.94|16.74|14.94|16.43|14.63|0
1722446700000|2024-07-31 17:25:00|16.78|14.98|16.94|15.14|17.26|15.46|16.74|14.94|0
1722447000000|2024-07-31 17:30:00|16.98|15.18|17.86|16.06|17.96|16.16|16.98|15.18|0
1722447300000|2024-07-31 17:35:00|17.88|16.08|17.65|15.85|17.88|16.08|17.5|15.7|0
1722447600000|2024-07-31 17:40:00|17.67|15.87|17.49|15.69|18.34|16.54|17.24|15.44|0
1722447900000|2024-07-31 17:45:00|17.47|15.67|17.14|15.34|17.55|15.75|17.12|15.32|0
1722448200000|2024-07-31 17:50:00|17.12|15.32|16.54|14.74|17.12|15.32|16.49|14.69|0
1722448500000|2024-07-31 17:55:00|16.56|14.76|16.89|15.09|17.07|15.27|16.56|14.76|0
1722448800000|2024-07-31 18:00:00|16.88|15.08|16.86|15.06|17.52|15.72|16.8|15|0
1722449100000|2024-07-31 18:05:00|16.88|15.08|16.7|14.9|16.88|15.08|16.25|14.45|0
1722449400000|2024-07-31 18:10:00|16.68|14.88|16.42|14.62|16.74|14.94|16.34|14.54|0
1722449700000|2024-07-31 18:15:00|16.38|14.58|16.15|14.35|16.54|14.74|16.09|14.29|0
1722450000000|2024-07-31 18:20:00|16.16|14.36|16.19|14.39|16.41|14.61|16.09|14.29|0
1722450300000|2024-07-31 18:25:00|16.16|14.36|16.32|14.52|16.4|14.6|16.12|14.32|0
1722450600000|2024-07-31 18:30:00|16.28|14.48|15.71|13.93|16.3|14.5|15.3|13.57|0
1722450900000|2024-07-31 18:35:00|15.69|13.92|16|14.2|16.72|14.92|15.67|13.9|0
1722451200000|2024-07-31 18:40:00|16.01|14.21|15.14|13.43|16.04|14.24|15.12|13.41|0
1722451500000|2024-07-31 18:45:00|15.12|13.41|14.7|13.04|16.56|14.76|14.7|13.04|0
1722451800000|2024-07-31 18:50:00|14.74|13.07|14.95|13.25|15.08|13.37|14.57|12.92|0
1722452100000|2024-07-31 18:55:00|14.91|13.22|14.84|13.16|15.19|13.47|14.7|13.04|0
1722452400000|2024-07-31 19:00:00|14.86|13.18|15.4|13.66|15.42|13.68|14.62|12.97|0
1722452700000|2024-07-31 19:05:00|15.44|13.69|15.48|13.73|15.54|13.78|15.05|13.35|0
1722453000000|2024-07-31 19:10:00|15.44|13.69|14.98|13.29|15.65|13.88|14.51|12.87|0
1722453300000|2024-07-31 19:15:00|14.96|13.27|16.09|14.29|16.15|14.35|14.38|12.75|0
1722453600000|2024-07-31 19:20:00|16.11|14.31|16.4|14.6|16.4|14.6|15.31|13.57|0
1722453900000|2024-07-31 19:25:00|16.36|14.56|16.9|15.1|17.22|15.42|16.17|14.37|0
1722454200000|2024-07-31 19:30:00|16.98|15.18|16.38|14.58|17.2|15.4|16.2|14.4|0
1722454500000|2024-07-31 19:35:00|16.42|14.62|15.99|14.19|16.42|14.62|15.62|13.85|0
1722454800000|2024-07-31 19:40:00|15.98|14.18|15.29|13.56|16.21|14.41|15.2|13.48|0
1722455100000|2024-07-31 19:45:00|15.39|13.65|15.99|14.19|16.25|14.45|15.14|13.42|0
1722455400000|2024-07-31 19:50:00|16.14|14.34|16.39|14.59|17.26|15.46|15.53|13.78|0
1722455700000|2024-07-31 19:55:00|16.31|14.51|16.82|15.02|16.88|15.08|16.12|14.32|0
1722456000000|2024-07-31 20:00:00|16.76|14.96|16.1|14.3|16.76|14.96|15.72|13.94|0
1722456300000|2024-07-31 20:05:00|16.07|14.27|15.45|13.7|16.07|14.27|14.83|13.15|0
1722456600000|2024-07-31 20:10:00|15.51|13.75|15.98|14.18|16.11|14.31|15.45|13.7|0
1722456900000|2024-07-31 20:15:00|15.96|14.15|16.02|14.21|16.04|14.23|15.62|13.82|0
1722457200000|2024-07-31 20:20:00|16.04|14.22|15.98|14.17|16.06|14.24|15.75|13.95|0
1722457500000|2024-07-31 20:25:00|16|14.19|15.7|13.9|16.06|14.24|15.63|13.83|0
1722457800000|2024-07-31 20:30:00|15.69|13.89|15.56|13.76|15.69|13.89|15.35|13.55|0
1722458100000|2024-07-31 20:35:00|15.59|13.79|15.61|13.81|15.63|13.83|15.48|13.68|0
1722458400000|2024-07-31 20:40:00|15.59|13.79|15.57|13.77|15.66|13.86|15.46|13.66|0
1722458700000|2024-07-31 20:45:00|15.55|13.75|15.66|13.86|15.7|13.9|15.55|13.75|0
1722459000000|2024-07-31 20:50:00|15.68|13.88|15.71|13.91|15.72|13.92|15.6|13.8|0
1722459300000|2024-07-31 20:55:00|15.7|13.9|15.71|13.91|15.87|14.07|15.66|13.86|0
1722459600000|2024-07-31 21:00:00|15.72|13.92|15.72|13.92|15.74|13.94|15.71|13.91|0
1722459900000|2024-07-31 21:05:00|15.75|13.95|15.7|13.9|15.76|13.96|15.67|13.87|0
1722460200000|2024-07-31 21:10:00|15.69|13.89|15.68|13.88|15.69|13.89|15.64|13.84|0
1722460500000|2024-07-31 21:15:00|15.66|13.86|15.66|13.86|15.71|13.91|15.65|13.85|0
1722460800000|2024-07-31 21:20:00|15.65|13.85|15.63|13.83|15.7|13.9|15.63|13.83|0
1722461100000|2024-07-31 21:25:00|15.65|13.85|15.7|13.9|15.72|13.92|15.61|13.81|0
1722461400000|2024-07-31 21:30:00|15.68|13.88|15.7|13.9|15.7|13.9|15.68|13.88|0
1722461700000|2024-07-31 21:35:00|15.71|13.91|15.71|13.91|15.78|13.98|15.68|13.88|0
1722462000000|2024-07-31 21:40:00|15.66|13.86|15.67|13.87|15.73|13.93|15.6|13.8|0
1722462300000|2024-07-31 21:45:00|15.66|13.86|15.64|13.84|15.66|13.86|15.64|13.84|0
1722462600000|2024-07-31 21:50:00|15.63|13.83|15.55|13.75|15.64|13.84|15.5|13.7|0
1722462900000|2024-07-31 21:55:00|15.49|13.69|15.53|13.73|15.61|13.81|15.49|13.69|0
1722463200000|2024-07-31 22:00:00|15.38|13.58|14.88|13.08|15.47|13.67|14.88|13.08|0
1722463500000|2024-07-31 22:05:00|14.92|13.12|14.76|12.96|14.92|13.12|14.7|12.9|0
1722463800000|2024-07-31 22:10:00|14.78|12.98|14.84|13.04|14.97|13.17|14.77|12.97|0
1722464100000|2024-07-31 22:15:00|14.81|13.01|14.82|13.02|14.91|13.11|14.72|12.92|0
1722464400000|2024-07-31 22:20:00|14.84|13.04|14.83|13.03|14.88|13.08|14.76|12.96|0
1722464700000|2024-07-31 22:25:00|14.84|13.04|14.86|13.06|15|13.2|14.8|13|0
1722465000000|2024-07-31 22:30:00|14.87|13.07|14.94|13.14|15|13.2|14.87|13.07|0
1722465300000|2024-07-31 22:35:00|14.93|13.13|15.12|13.32|15.18|13.38|14.75|12.95|0
1722465600000|2024-07-31 22:40:00|15.1|13.3|14.92|13.12|15.12|13.32|14.89|13.09|0
1722465900000|2024-07-31 22:45:00|14.9|13.1|14.92|13.12|14.94|13.14|14.87|13.07|0
1722466200000|2024-07-31 22:50:00|14.91|13.11|14.76|12.96|14.92|13.12|14.62|12.82|0
1722466500000|2024-07-31 22:55:00|14.78|12.98|14.76|12.96|14.86|13.06|14.72|12.92|0
1722466800000|2024-07-31 23:00:00|14.73|12.93|14.74|12.94|14.74|12.94|14.67|12.87|0
1722467100000|2024-07-31 23:05:00|14.78|12.98|14.72|12.92|14.82|13.02|14.72|12.92|0
1722467400000|2024-07-31 23:10:00|14.71|12.91|14.52|12.72|14.71|12.91|14.5|12.7|0
1722467700000|2024-07-31 23:15:00|14.51|12.71|14.4|12.6|14.55|12.75|14.31|12.51|0
1722468000000|2024-07-31 23:20:00|14.39|12.59|14.5|12.7|14.5|12.7|14.38|12.58|0
1722468300000|2024-07-31 23:25:00|14.48|12.68|14.36|12.56|14.55|12.75|14.32|12.52|0
1722468600000|2024-07-31 23:30:00|14.37|12.57|14.36|12.56|14.39|12.59|14.31|12.51|0
1722468900000|2024-07-31 23:35:00|14.35|12.55|14.27|12.47|14.35|12.55|14.25|12.45|0
1722469200000|2024-07-31 23:40:00|14.28|12.48|14.29|12.49|14.34|12.54|14.27|12.47|0
1722469500000|2024-07-31 23:45:00|14.27|12.47|14.4|12.6|14.42|12.62|14.27|12.47|0
1722469800000|2024-07-31 23:50:00|14.39|12.59|14.4|12.6|14.4|12.6|14.28|12.48|0
1722470100000|2024-07-31 23:55:00|14.38|12.58|14.4|12.6|14.45|12.65|14.37|12.57|0
1722470400000|2024-08-01 00:00:00|14.38|12.58|14.23|12.43|14.49|12.69|14.12|12.32|0
1722470700000|2024-08-01 00:05:00|14.2|12.4|14.17|12.37|14.28|12.48|14.17|12.37|0
1722471000000|2024-08-01 00:10:00|14.19|12.39|13.99|12.19|14.21|12.41|13.93|12.13|0
1722471300000|2024-08-01 00:15:00|13.86|12.29|13.99|12.41|14.08|12.49|13.85|12.28|0
1722471600000|2024-08-01 00:20:00|13.98|12.39|13.85|12.28|14.01|12.43|13.81|12.25|0
1722471900000|2024-08-01 00:25:00|13.86|12.29|13.95|12.37|14.01|12.42|13.86|12.29|0
1722472200000|2024-08-01 00:30:00|13.97|12.39|14.11|12.52|14.19|12.58|13.92|12.34|0
1722472500000|2024-08-01 00:35:00|14.1|12.5|15.35|13.61|15.46|13.71|14.03|12.44|0
1722472800000|2024-08-01 00:40:00|15.36|13.62|15.09|13.38|15.46|13.71|15.05|13.35|0
1722473100000|2024-08-01 00:45:00|15.07|13.37|15.18|13.46|15.24|13.52|15.07|13.37|0
1722473400000|2024-08-01 00:50:00|15.19|13.47|15.33|13.6|15.33|13.6|15.18|13.46|0
1722473700000|2024-08-01 00:55:00|15.31|13.58|15.62|13.85|15.68|13.9|15.24|13.51|0
1722474000000|2024-08-01 01:00:00|15.64|13.87|15.46|13.71|15.7|13.92|15.35|13.61|0
1722474300000|2024-08-01 01:05:00|15.47|13.72|15.71|13.94|15.71|13.94|15.41|13.66|0
1722474600000|2024-08-01 01:10:00|15.73|13.95|15.56|13.8|15.87|14.07|15.55|13.79|0
1722474900000|2024-08-01 01:15:00|15.58|13.81|15.59|13.83|15.66|13.89|15.56|13.79|0
1722475200000|2024-08-01 01:20:00|15.55|13.79|15.36|13.62|15.57|13.81|15.36|13.62|0
1722475500000|2024-08-01 01:25:00|15.37|13.63|15.67|13.89|15.67|13.89|15.36|13.62|0
1722475800000|2024-08-01 01:30:00|15.59|13.82|15.47|13.72|15.63|13.86|15.36|13.62|0
1722476100000|2024-08-01 01:35:00|15.45|13.7|15.51|13.75|15.62|13.86|15.39|13.65|0
1722476400000|2024-08-01 01:40:00|15.5|13.74|15.51|13.76|15.58|13.82|15.41|13.66|0
1722476700000|2024-08-01 01:45:00|15.5|13.75|15.62|13.85|15.8|14.01|15.49|13.73|0
1722477000000|2024-08-01 01:50:00|15.64|13.87|15.62|13.85|15.74|13.95|15.56|13.8|0
1722477300000|2024-08-01 01:55:00|15.61|13.84|15.52|13.76|15.62|13.85|15.48|13.73|0
1722477600000|2024-08-01 02:00:00|15.5|13.74|15.63|13.86|15.65|13.88|15.5|13.74|0
1722477900000|2024-08-01 02:05:00|15.65|13.88|15.51|13.76|15.71|13.93|15.49|13.74|0
1722478200000|2024-08-01 02:10:00|15.53|13.77|15.63|13.86|15.73|13.95|15.51|13.76|0
1722478500000|2024-08-01 02:15:00|15.65|13.88|15.51|13.75|15.7|13.92|15.51|13.75|0
1722478800000|2024-08-01 02:20:00|15.49|13.74|15.2|13.48|15.49|13.74|15.16|13.45|0
1722479100000|2024-08-01 02:25:00|15.22|13.5|15.19|13.47|15.24|13.51|15.14|13.43|0
1722479400000|2024-08-01 02:30:00|15.2|13.48|15.28|13.55|15.33|13.59|15.2|13.48|0
1722479700000|2024-08-01 02:35:00|15.3|13.57|15.06|13.36|15.3|13.57|15.06|13.36|0
1722480000000|2024-08-01 02:40:00|15.07|13.37|14.99|13.3|15.15|13.44|14.96|13.27|0
1722480300000|2024-08-01 02:45:00|15|13.29|14.98|13.28|15|13.29|14.89|13.2|0
1722480600000|2024-08-01 02:50:00|14.96|13.27|15.03|13.33|15.13|13.42|14.96|13.27|0
1722480900000|2024-08-01 02:55:00|15.02|13.32|15|13.3|15.13|13.42|14.96|13.26|0
1722481200000|2024-08-01 03:00:00|14.99|13.31|15.01|13.31|15.11|13.4|14.99|13.3|0
1722481500000|2024-08-01 03:05:00|14.99|13.3|14.95|13.26|15.03|13.33|14.94|13.25|0
1722481800000|2024-08-01 03:10:00|14.96|13.27|15.05|13.34|15.05|13.34|14.91|13.22|0
1722482100000|2024-08-01 03:15:00|15.04|13.36|15|13.3|15.06|13.36|14.95|13.26|0
1722482400000|2024-08-01 03:20:00|14.99|13.29|14.95|13.25|15.01|13.31|14.95|13.25|0
1722482700000|2024-08-01 03:25:00|14.97|13.27|14.85|13.17|14.97|13.27|14.82|13.15|0
1722483000000|2024-08-01 03:30:00|14.83|13.15|14.83|13.15|14.94|13.25|14.82|13.14|0
1722483300000|2024-08-01 03:35:00|14.82|13.14|14.98|13.28|14.98|13.28|14.82|13.14|0
1722483600000|2024-08-01 03:40:00|15|13.3|14.93|13.24|15.03|13.33|14.92|13.23|0
1722483900000|2024-08-01 03:45:00|14.94|13.25|14.92|13.23|14.97|13.28|14.88|13.2|0
1722484200000|2024-08-01 03:50:00|14.91|13.22|14.9|13.21|15|13.3|14.89|13.2|0
1722484500000|2024-08-01 03:55:00|14.91|13.22|14.8|13.13|14.91|13.23|14.75|13.08|0
1722484800000|2024-08-01 04:00:00|14.79|13.12|14.91|13.22|14.91|13.22|14.76|13.09|0
1722485100000|2024-08-01 04:05:00|14.89|13.21|14.85|13.17|14.9|13.21|14.82|13.14|0
1722485400000|2024-08-01 04:10:00|14.86|13.18|14.87|13.19|14.88|13.2|14.81|13.14|0
1722485700000|2024-08-01 04:15:00|14.83|13.15|14.81|13.13|14.85|13.17|14.76|13.09|0
1722486000000|2024-08-01 04:20:00|14.8|13.12|14.77|13.1|14.85|13.17|14.77|13.1|0
1722486300000|2024-08-01 04:25:00|14.78|13.11|14.84|13.16|14.85|13.16|14.78|13.11|0
1722486600000|2024-08-01 04:30:00|14.86|13.18|14.88|13.19|14.9|13.21|14.83|13.15|0
1722486900000|2024-08-01 04:35:00|14.9|13.21|14.95|13.26|14.95|13.26|14.82|13.14|0
1722487200000|2024-08-01 04:40:00|14.97|13.28|14.99|13.29|15.05|13.34|14.95|13.26|0
1722487500000|2024-08-01 04:45:00|15.01|13.31|14.93|13.24|15.01|13.31|14.89|13.21|0
1722487800000|2024-08-01 04:50:00|14.94|13.25|14.96|13.27|15.02|13.32|14.91|13.22|0
1722488100000|2024-08-01 04:55:00|14.95|13.25|14.89|13.2|14.96|13.27|14.87|13.19|0
1722488400000|2024-08-01 05:00:00|14.87|13.19|15.06|13.36|15.11|13.4|14.85|13.17|0
1722488700000|2024-08-01 05:05:00|15.05|13.35|14.92|13.23|15.05|13.35|14.9|13.21|0
1722489000000|2024-08-01 05:10:00|14.93|13.24|14.9|13.21|14.98|13.28|14.83|13.15|0
1722489300000|2024-08-01 05:15:00|14.88|13.2|14.84|13.16|14.97|13.27|14.82|13.14|0
1722489600000|2024-08-01 05:20:00|14.86|13.18|14.9|13.21|14.91|13.23|14.8|13.13|0
1722489900000|2024-08-01 05:25:00|14.88|13.19|14.87|13.19|14.91|13.22|14.84|13.16|0
1722490200000|2024-08-01 05:30:00|14.86|13.17|14.8|13.12|14.93|13.24|14.8|13.12|0
1722490500000|2024-08-01 05:35:00|14.78|13.11|14.8|13.12|14.85|13.17|14.74|13.07|0
1722490800000|2024-08-01 05:40:00|14.81|13.13|14.74|13.07|14.85|13.17|14.68|13.02|0
1722491100000|2024-08-01 05:45:00|14.75|13.08|14.7|13.03|14.79|13.12|14.7|13.03|0
1722491400000|2024-08-01 05:50:00|14.72|13.05|14.64|12.98|14.74|13.07|14.64|12.98|0
1722491700000|2024-08-01 05:55:00|14.63|12.97|14.46|12.82|14.66|13|14.46|12.82|0
1722492000000|2024-08-01 06:00:00|14.47|12.84|15.27|13.55|15.33|13.6|14.47|12.84|0
1722492300000|2024-08-01 06:05:00|15.28|13.56|15.54|13.78|15.71|13.93|15.24|13.51|0
1722492600000|2024-08-01 06:10:00|15.5|13.75|15.44|13.7|15.66|13.89|15.42|13.68|0
1722492900000|2024-08-01 06:15:00|15.45|13.71|15.51|13.75|15.58|13.82|15.36|13.63|0
1722493200000|2024-08-01 06:20:00|15.5|13.74|15.46|13.71|15.6|13.83|15.46|13.71|0
1722493500000|2024-08-01 06:25:00|15.48|13.73|15.46|13.71|15.51|13.75|15.37|13.63|0
1722493800000|2024-08-01 06:30:00|15.4|13.66|15.36|13.62|15.4|13.66|15.21|13.48|0
1722494100000|2024-08-01 06:35:00|15.38|13.64|15.3|13.57|15.42|13.68|15.28|13.55|0
1722494400000|2024-08-01 06:40:00|15.29|13.56|15.26|13.53|15.45|13.7|15.26|13.53|0
1722494700000|2024-08-01 06:45:00|15.23|13.51|15.28|13.55|15.33|13.6|15.23|13.5|0
1722495000000|2024-08-01 06:50:00|15.29|13.56|15.52|13.77|15.56|13.8|15.29|13.56|0
1722495300000|2024-08-01 06:55:00|15.54|13.78|15.91|14.11|15.99|14.19|15.54|13.78|0
1722495600000|2024-08-01 07:00:00|15.93|14.13|15.67|13.9|15.95|14.15|15.63|13.86|0
1722495900000|2024-08-01 07:05:00|15.71|13.93|15.3|13.57|15.71|13.93|15.27|13.54|0
1722496200000|2024-08-01 07:10:00|15.34|13.61|15|13.3|15.5|13.74|14.89|13.2|0
1722496500000|2024-08-01 07:15:00|15.02|13.32|15.11|13.4|15.85|14.06|14.92|13.23|0
1722496800000|2024-08-01 07:20:00|15.07|13.37|15.09|13.38|15.24|13.52|15.05|13.35|0
1722497100000|2024-08-01 07:25:00|15.11|13.4|15.47|13.72|15.51|13.75|15.09|13.38|0
1722497400000|2024-08-01 07:30:00|15.46|13.71|15.58|13.82|15.7|13.93|15.43|13.68|0
1722497700000|2024-08-01 07:35:00|15.55|13.79|15.39|13.65|15.56|13.8|15.37|13.63|0
1722498000000|2024-08-01 07:40:00|15.4|13.66|15.37|13.63|15.7|13.92|15.35|13.61|0
1722498300000|2024-08-01 07:45:00|15.39|13.64|15.42|13.68|15.62|13.85|15.29|13.56|0
1722498600000|2024-08-01 07:50:00|15.4|13.66|15.83|14.04|15.89|14.09|15.29|13.56|0
1722498900000|2024-08-01 07:55:00|15.81|14.02|15.96|14.16|16.1|14.3|15.73|13.95|0
1722499200000|2024-08-01 08:00:00|15.94|14.14|16.04|14.24|16.17|14.37|15.89|14.09|0
1722499500000|2024-08-01 08:05:00|16.07|14.27|16.53|14.73|16.55|14.75|16.07|14.27|0
1722499800000|2024-08-01 08:10:00|16.52|14.72|16.94|15.14|17.18|15.38|16.49|14.69|0
1722500100000|2024-08-01 08:15:00|16.98|15.18|16.76|14.96|16.98|15.18|16.49|14.69|0
1722500400000|2024-08-01 08:20:00|16.8|15|16.82|15.02|17.12|15.32|16.67|14.87|0
1722500700000|2024-08-01 08:25:00|16.9|15.1|16.58|14.78|17.06|15.26|16.58|14.78|0
1722501000000|2024-08-01 08:30:00|16.64|14.84|16.72|14.92|17.06|15.26|15.79|14.01|0
1722501300000|2024-08-01 08:35:00|16.74|14.94|17.21|15.41|17.27|15.47|16.68|14.88|0
1722501600000|2024-08-01 08:40:00|17.19|15.39|17.09|15.29|17.51|15.71|17.05|15.25|0
1722501900000|2024-08-01 08:45:00|17.11|15.31|18.26|16.46|18.3|16.5|17.1|15.3|0
1722502200000|2024-08-01 08:50:00|18.28|16.48|18.3|16.5|18.36|16.56|18.05|16.25|0
1722502500000|2024-08-01 08:55:00|18.27|16.47|18.34|16.54|18.49|16.69|18.23|16.43|0
1722502800000|2024-08-01 09:00:00|18.33|16.53|17.98|16.18|18.44|16.64|17.98|16.18|0
1722503100000|2024-08-01 09:05:00|17.94|16.14|17.92|16.12|18.17|16.37|17.9|16.1|0
1722503400000|2024-08-01 09:10:00|17.9|16.1|17.54|15.74|17.95|16.15|17.53|15.73|0
1722503700000|2024-08-01 09:15:00|17.51|15.71|17.51|15.71|17.69|15.89|17.43|15.63|0
1722504000000|2024-08-01 09:20:00|17.49|15.69|17.61|15.81|17.71|15.91|17.45|15.65|0
1722504300000|2024-08-01 09:25:00|17.63|15.83|17.81|16.01|17.91|16.11|17.63|15.83|0
1722504600000|2024-08-01 09:30:00|17.83|16.03|17.58|15.78|17.85|16.05|17.46|15.66|0
1722504900000|2024-08-01 09:35:00|17.6|15.8|17.26|15.46|17.6|15.8|17.24|15.44|0
1722505200000|2024-08-01 09:40:00|17.28|15.48|17.22|15.42|17.34|15.54|17.2|15.4|0
1722505500000|2024-08-01 09:45:00|17.23|15.43|17.18|15.38|17.32|15.52|17.16|15.36|0
1722505800000|2024-08-01 09:50:00|17.2|15.4|17.02|15.22|17.2|15.4|17.02|15.22|0
1722506100000|2024-08-01 09:55:00|17.04|15.24|17.15|15.35|17.2|15.4|17.04|15.24|0
1722506400000|2024-08-01 10:00:00|17.14|15.34|17.07|15.27|17.19|15.39|16.95|15.15|0
1722506700000|2024-08-01 10:05:00|17.08|15.28|17.02|15.22|17.19|15.39|16.99|15.19|0
1722507000000|2024-08-01 10:10:00|17.03|15.23|17.17|15.37|17.21|15.41|17.03|15.23|0
1722507300000|2024-08-01 10:15:00|17.18|15.38|17.01|15.21|17.18|15.38|16.99|15.19|0
1722507600000|2024-08-01 10:20:00|17.03|15.23|17.06|15.26|17.08|15.28|16.99|15.19|0
1722507900000|2024-08-01 10:25:00|17.04|15.24|16.9|15.1|17.08|15.28|16.89|15.09|0
1722508200000|2024-08-01 10:30:00|16.89|15.09|17.06|15.26|17.07|15.27|16.89|15.09|0
1722508500000|2024-08-01 10:35:00|17.05|15.25|17.12|15.32|17.27|15.47|17.04|15.24|0
1722508800000|2024-08-01 10:40:00|17.1|15.3|17.02|15.22|17.27|15.47|16.98|15.18|0
1722509100000|2024-08-01 10:45:00|17|15.2|16.89|15.09|17.09|15.29|16.87|15.07|0
1722509400000|2024-08-01 10:50:00|16.88|15.08|16.91|15.11|16.97|15.17|16.82|15.02|0
1722509700000|2024-08-01 10:55:00|16.89|15.09|16.81|15.01|16.99|15.19|16.8|15|0
1722510000000|2024-08-01 11:00:00|16.87|15.07|16.7|14.9|16.96|15.16|16.66|14.86|0
1722510300000|2024-08-01 11:05:00|16.72|14.92|16.43|14.63|17.36|15.56|16.31|14.51|0
1722510600000|2024-08-01 11:10:00|16.45|14.65|16.4|14.6|16.56|14.76|16.37|14.57|0
1722510900000|2024-08-01 11:15:00|16.38|14.58|16.31|14.51|16.43|14.63|16.29|14.49|0
1722511200000|2024-08-01 11:20:00|16.27|14.47|16.36|14.56|16.49|14.69|16.25|14.45|0
1722511500000|2024-08-01 11:25:00|16.38|14.58|16.18|14.38|16.38|14.58|16.17|14.37|0
1722511800000|2024-08-01 11:30:00|16.21|14.41|16.26|14.46|16.36|14.56|16.18|14.38|0
1722512100000|2024-08-01 11:35:00|16.24|14.44|16.26|14.46|16.3|14.5|16.18|14.38|0
1722512400000|2024-08-01 11:40:00|16.28|14.48|16.2|14.4|16.28|14.48|16.1|14.3|0
1722512700000|2024-08-01 11:45:00|16.21|14.41|16.39|14.59|16.39|14.59|16.14|14.34|0
1722513000000|2024-08-01 11:50:00|16.37|14.57|16.46|14.66|16.6|14.8|16.37|14.57|0
1722513300000|2024-08-01 11:55:00|16.44|14.64|16.82|15.02|16.88|15.08|16.44|14.64|0
1722513600000|2024-08-01 12:00:00|16.75|14.95|16.57|14.77|16.94|15.14|16.57|14.77|0
1722513900000|2024-08-01 12:05:00|16.55|14.75|16.51|14.71|16.63|14.83|16.47|14.67|0
1722514200000|2024-08-01 12:10:00|16.49|14.69|16.55|14.75|16.66|14.86|16.47|14.67|0
1722514500000|2024-08-01 12:15:00|16.53|14.73|16.28|14.48|16.53|14.73|16.2|14.4|0
1722514800000|2024-08-01 12:20:00|16.3|14.5|15.98|14.18|16.32|14.52|15.98|14.18|0
1722515100000|2024-08-01 12:25:00|16|14.2|16.1|14.3|16.15|14.35|15.92|14.12|0
1722515400000|2024-08-01 12:30:00|15.91|14.11|15.84|14.05|16.03|14.23|15.55|13.79|0
1722515700000|2024-08-01 12:35:00|15.86|14.07|16.03|14.23|16.03|14.23|15.86|14.07|0
1722516000000|2024-08-01 12:40:00|15.97|14.17|16.23|14.43|16.33|14.53|15.97|14.17|0
1722516300000|2024-08-01 12:45:00|16.25|14.45|16.29|14.49|16.34|14.54|16.1|14.3|0
1722516600000|2024-08-01 12:50:00|16.27|14.47|16.06|14.26|16.34|14.54|16.02|14.22|0
1722516900000|2024-08-01 12:55:00|16.08|14.28|16.04|14.24|16.21|14.41|16.04|14.24|0
1722517200000|2024-08-01 13:00:00|16.06|14.26|16.04|14.24|16.15|14.35|15.93|14.13|0
1722517500000|2024-08-01 13:05:00|16.02|14.22|16.43|14.63|16.5|14.7|15.98|14.18|0
1722517800000|2024-08-01 13:10:00|16.44|14.64|16.56|14.76|16.58|14.78|16.37|14.57|0
1722518100000|2024-08-01 13:15:00|16.57|14.77|16.83|15.03|16.86|15.06|16.54|14.74|0
1722518400000|2024-08-01 13:20:00|16.81|15.01|17.04|15.24|17.06|15.26|16.71|14.91|0
1722518700000|2024-08-01 13:25:00|17.06|15.26|16.78|14.98|17.08|15.28|16.5|14.7|0
1722519000000|2024-08-01 13:30:00|16.65|14.85|16.02|14.22|16.84|15.04|15.99|14.19|0
1722519300000|2024-08-01 13:35:00|16.06|14.26|15.98|14.18|16.47|14.67|15.95|14.15|0
1722519600000|2024-08-01 13:40:00|16.02|14.22|15.18|13.46|16.13|14.33|15.09|13.38|0
1722519900000|2024-08-01 13:45:00|15.16|13.44|15.29|13.56|15.35|13.61|15.01|13.31|0
1722520200000|2024-08-01 13:50:00|15.33|13.59|15.63|13.86|16.02|14.22|15.33|13.59|0
1722520500000|2024-08-01 13:55:00|15.73|13.95|16.26|14.46|16.41|14.61|15.48|13.73|0
1722520800000|2024-08-01 14:00:00|16.39|14.59|16.89|15.09|17.01|15.21|16.06|14.26|0
1722521100000|2024-08-01 14:05:00|16.85|15.05|17.74|15.94|17.8|16|16.81|15.01|0
1722521400000|2024-08-01 14:10:00|17.59|15.79|17.79|15.99|17.86|16.06|17.24|15.44|0
1722521700000|2024-08-01 14:15:00|17.83|16.03|18.32|16.52|18.53|16.73|17.65|15.85|0
1722522000000|2024-08-01 14:20:00|18.3|16.5|18.83|17.03|19.41|17.61|18.18|16.38|0
1722522300000|2024-08-01 14:25:00|18.78|16.98|18.97|17.17|19.13|17.33|17.26|15.46|0
1722522600000|2024-08-01 14:30:00|19.12|17.32|19.03|17.23|19.85|18.05|18.77|16.97|0
1722522900000|2024-08-01 14:35:00|18.99|17.19|19.67|17.87|20.17|18.37|18.99|17.19|0
1722523200000|2024-08-01 14:40:00|19.64|17.84|20.18|18.38|20.32|18.52|19.47|17.67|0
1722523500000|2024-08-01 14:45:00|20.14|18.34|21.4|19.6|21.45|19.65|20.14|18.34|0
1722523800000|2024-08-01 14:50:00|21.31|19.51|20.89|19.09|21.31|19.51|20.46|18.66|0
1722524100000|2024-08-01 14:55:00|20.81|19.01|22.28|20.48|22.33|20.53|19.41|17.61|0
1722524400000|2024-08-01 15:00:00|22.29|20.49|23.59|21.79|23.59|21.79|22.01|20.21|0
1722524700000|2024-08-01 15:05:00|23.48|21.68|23.45|21.65|23.73|21.93|22.97|21.17|0
1722525000000|2024-08-01 15:10:00|23.48|21.68|24.19|22.39|24.23|22.43|23.3|21.5|0
1722525300000|2024-08-01 15:15:00|24.24|22.44|23.59|21.79|24.27|22.47|23.33|21.53|0
1722525600000|2024-08-01 15:20:00|23.66|21.86|23.18|21.38|23.77|21.97|22.32|20.52|0
1722525900000|2024-08-01 15:25:00|23.23|21.43|23.91|22.11|24.01|22.21|22.72|20.92|0
1722526200000|2024-08-01 15:30:00|23.86|22.06|24.12|22.32|24.3|22.5|23.46|21.66|0
1722526500000|2024-08-01 15:35:00|24.14|22.34|24.54|22.74|24.65|22.85|24.14|22.34|0
1722526800000|2024-08-01 15:40:00|24.57|22.77|25.35|23.55|25.71|23.91|23.87|22.07|0
1722527100000|2024-08-01 15:45:00|25.51|23.71|25.45|23.65|25.87|24.07|25.32|23.52|0
1722527400000|2024-08-01 15:50:00|25.48|23.68|25.01|23.21|25.54|23.74|24.66|22.86|0
1722527700000|2024-08-01 15:55:00|24.97|23.17|25.31|23.51|25.31|23.51|24.44|22.64|0
1722528000000|2024-08-01 16:00:00|25.25|23.45|24.54|22.74|25.48|23.68|24.44|22.64|0
1722528300000|2024-08-01 16:05:00|24.57|22.77|22.29|20.49|24.79|22.99|22.28|20.48|0
1722528600000|2024-08-01 16:10:00|22.57|20.77|22.5|20.7|23.09|21.29|22.43|20.63|0
1722528900000|2024-08-01 16:15:00|22.53|20.73|22.78|20.98|22.78|20.98|21.97|20.17|0
1722529200000|2024-08-01 16:20:00|22.7|20.9|24.69|22.89|24.69|22.89|22.55|20.75|0
1722529500000|2024-08-01 16:25:00|24.71|22.91|24.28|22.12|24.97|22.94|24.14|21.98|0
1722529800000|2024-08-01 16:30:00|24.27|22.11|25.02|22.86|25.02|22.86|24.27|22.11|0
1722530100000|2024-08-01 16:35:00|24.94|22.78|25.6|23.44|25.6|23.44|24.53|22.37|0
1722530400000|2024-08-01 16:40:00|25.63|23.47|26.07|23.91|26.49|24.33|25.02|22.86|0
1722530700000|2024-08-01 16:45:00|26.12|23.96|25.8|23.64|26.26|24.1|25.64|23.48|0
1722531000000|2024-08-01 16:50:00|25.83|23.67|25.93|23.77|26.77|24.61|25.83|23.67|0
1722531300000|2024-08-01 16:55:00|25.94|23.78|26.08|23.92|26.22|24.06|25.6|23.44|0
1722531600000|2024-08-01 17:00:00|26.11|23.95|26.19|24.03|26.55|24.39|25.88|23.72|0
1722531900000|2024-08-01 17:05:00|26.1|23.94|26.99|24.83|27.23|25.07|26.1|23.94|0
1722532200000|2024-08-01 17:10:00|27.04|24.88|27.31|25.15|27.4|25.24|26.9|24.74|0
1722532500000|2024-08-01 17:15:00|27.4|25.24|27.82|25.66|27.82|25.66|27.05|24.89|0
1722532800000|2024-08-01 17:20:00|27.79|25.63|28.16|26|28.66|26.5|27.26|25.1|0
1722533100000|2024-08-01 17:25:00|28.13|25.97|28.01|25.85|28.49|26.33|27.53|25.37|0
1722533400000|2024-08-01 17:30:00|27.98|25.82|28.4|26.24|28.46|26.3|27.95|25.79|0
1722533700000|2024-08-01 17:35:00|28.38|26.22|29.45|27.29|29.48|27.32|28.17|26.01|0
1722534000000|2024-08-01 17:40:00|29.48|27.32|29.73|27.39|30.14|27.8|29.35|27.01|0
1722534300000|2024-08-01 17:45:00|29.66|27.32|29.9|27.56|30.17|27.83|29.25|26.91|0
1722534600000|2024-08-01 17:50:00|30.01|27.67|29.58|27.24|30.68|28.34|29.12|26.78|0
1722534900000|2024-08-01 17:55:00|29.54|27.2|28.59|26.25|30.26|27.92|28.55|26.21|0
1722535200000|2024-08-01 18:00:00|28.64|26.3|29.1|26.76|29.91|27.57|28.25|25.91|0
1722535500000|2024-08-01 18:05:00|29.09|26.75|29.5|27.16|29.57|27.23|28.64|26.3|0
1722535800000|2024-08-01 18:10:00|29.44|27.1|29.94|27.6|30.19|27.85|29.18|26.84|0
1722536100000|2024-08-01 18:15:00|29.85|27.51|30.76|28.42|30.94|28.6|29.85|27.51|0
1722536400000|2024-08-01 18:20:00|30.75|28.41|31.02|28.68|31.02|28.68|29.72|27.38|0
1722536700000|2024-08-01 18:25:00|30.99|28.65|31.48|29.14|32.12|29.78|30.99|28.65|0
1722537000000|2024-08-01 18:30:00|31.58|29.24|31.94|29.6|32.18|29.84|31.35|29.01|0
1722537300000|2024-08-01 18:35:00|31.96|29.62|31.44|29.1|31.98|29.64|31.31|28.97|0
1722537600000|2024-08-01 18:40:00|31.41|29.07|32.07|29.73|32.17|29.83|30.82|28.48|0
1722537900000|2024-08-01 18:45:00|32.14|29.8|32.51|30.17|32.61|30.27|31.73|29.39|0
1722538200000|2024-08-01 18:50:00|32.37|30.03|32.37|30.03|32.4|30.06|31.6|29.26|0
1722538500000|2024-08-01 18:55:00|32.44|30.1|31.89|29.55|32.44|30.1|31.43|29.09|0
1722538800000|2024-08-01 19:00:00|32.06|29.72|31.16|29.36|32.16|29.82|31.02|28.79|0
1722539100000|2024-08-01 19:05:00|31.19|29.39|31.18|29.38|31.95|30.15|31.01|29.21|0
1722539400000|2024-08-01 19:10:00|31.22|29.42|30.85|29.05|31.42|29.62|30.21|28.41|0
1722539700000|2024-08-01 19:15:00|30.98|29.18|30.3|28.5|31.41|29.61|30.3|28.5|0
1722540000000|2024-08-01 19:20:00|30.33|28.53|30.15|28.35|30.91|29.11|30.01|28.21|0
1722540300000|2024-08-01 19:25:00|30.13|28.33|28.57|26.23|30.15|28.35|28.57|26.23|0
1722540600000|2024-08-01 19:30:00|28.6|26.26|28.69|26.35|28.69|26.35|27.69|25.35|0
1722540900000|2024-08-01 19:35:00|28.51|26.17|27.48|25.14|28.57|26.23|27.45|25.11|0
1722541200000|2024-08-01 19:40:00|27.51|25.17|28.59|26.25|28.87|26.53|27.51|25.17|0
1722541500000|2024-08-01 19:45:00|28.68|26.34|27.06|24.72|28.68|26.34|26.85|24.51|0
1722541800000|2024-08-01 19:50:00|26.91|24.57|28.2|25.86|28.48|26.14|26.2|23.86|0
1722542100000|2024-08-01 19:55:00|28.05|25.71|26.63|24.29|28.05|25.71|26.63|24.29|0
1722542400000|2024-08-01 20:00:00|27.2|24.86|28.81|26.47|29.46|27.12|26.6|24.26|0
1722542700000|2024-08-01 20:05:00|28.63|26.29|28.2|26.4|28.74|26.43|27.25|25.16|0
1722543000000|2024-08-01 20:10:00|28.34|26.54|28.35|26.55|28.63|26.83|27.95|26.15|0
1722543300000|2024-08-01 20:15:00|28.52|26.32|29.03|26.83|29.08|26.88|28.3|26.1|0
1722543600000|2024-08-01 20:20:00|29.05|26.85|30.33|28.13|30.33|28.13|28.92|26.72|0
1722543900000|2024-08-01 20:25:00|30.19|27.99|29.5|27.3|30.22|28.02|29.28|27.08|0
1722544200000|2024-08-01 20:30:00|29.54|27.34|28.85|26.65|30.09|27.89|27.75|25.55|0
1722544500000|2024-08-01 20:35:00|28.9|26.7|29.06|26.86|29.46|27.26|28.54|26.34|0
1722544800000|2024-08-01 20:40:00|29|26.8|29.12|26.92|29.57|27.37|28.97|26.77|0
1722545100000|2024-08-01 20:45:00|29.05|26.85|28.68|26.48|29.06|26.86|28.58|26.38|0
1722545400000|2024-08-01 20:50:00|28.71|26.51|28.13|25.93|28.71|26.51|28.07|25.87|0
1722545700000|2024-08-01 20:55:00|28.19|25.99|27.75|25.55|28.37|26.17|27.64|25.44|0
1722546000000|2024-08-01 21:00:00|27.82|25.62|27.85|25.65|27.86|25.66|27.72|25.52|0
1722546300000|2024-08-01 21:05:00|27.83|25.63|27.96|25.76|28|25.8|27.83|25.63|0
1722546600000|2024-08-01 21:10:00|27.98|25.78|28.31|26.11|28.37|26.17|27.96|25.76|0
1722546900000|2024-08-01 21:15:00|28.3|26.1|29|26.8|29|26.8|28.3|26.1|0
1722547200000|2024-08-01 21:20:00|28.99|26.79|28.94|26.74|29.02|26.82|28.49|26.29|0
1722547500000|2024-08-01 21:25:00|28.98|26.78|28.91|26.71|28.98|26.78|28.71|26.51|0
1722547800000|2024-08-01 21:30:00|28.87|26.67|28.83|26.63|28.96|26.76|28.78|26.58|0
1722548100000|2024-08-01 21:35:00|28.76|26.56|28.45|26.25|28.84|26.64|28.33|26.13|0
1722548400000|2024-08-01 21:40:00|28.47|26.27|28.52|26.32|28.55|26.35|28.34|26.14|0
1722548700000|2024-08-01 21:45:00|28.48|26.28|28.5|26.3|28.55|26.35|28.38|26.18|0
1722549000000|2024-08-01 21:50:00|28.57|26.37|28.36|26.16|28.59|26.39|28.36|26.16|0
1722549300000|2024-08-01 21:55:00|28.35|26.15|28.63|26.43|28.63|26.43|28.25|26.05|0
1722549600000|2024-08-01 22:00:00|28.01|25.81|27.99|25.79|28.35|26.15|27.52|25.32|0
1722549900000|2024-08-01 22:05:00|28.12|25.92|28.99|26.79|29.07|26.87|28.09|25.89|0
1722550200000|2024-08-01 22:10:00|28.96|26.76|28.76|26.56|29.01|26.81|28.51|26.31|0
1722550500000|2024-08-01 22:15:00|28.74|26.54|29.59|27.39|29.67|27.47|28.57|26.37|0
1722550800000|2024-08-01 22:20:00|29.63|27.43|29.33|27.13|30.11|27.91|29.06|26.86|0
1722551100000|2024-08-01 22:25:00|29.28|27.08|28.34|26.14|29.28|27.08|28.25|26.05|0
1722551400000|2024-08-01 22:30:00|28.31|26.11|28.43|26.23|28.64|26.44|28.1|25.9|0
1722551700000|2024-08-01 22:35:00|28.45|26.25|29.61|27.41|29.67|27.47|28.4|26.2|0
1722552000000|2024-08-01 22:40:00|29.59|27.39|29.91|27.71|30.26|28.06|29.43|27.23|0
1722552300000|2024-08-01 22:45:00|29.87|27.67|29.76|27.56|29.91|27.71|29.71|27.51|0
1722552600000|2024-08-01 22:50:00|29.77|27.57|30.01|27.81|30.19|27.99|29.71|27.51|0
1722552900000|2024-08-01 22:55:00|30|27.8|30.09|27.89|30.81|28.61|30|27.8|0
1722553200000|2024-08-01 23:00:00|30.24|28.04|29.92|27.72|30.4|28.2|29.92|27.72|0
1722553500000|2024-08-01 23:05:00|29.94|27.74|29.35|27.15|29.96|27.76|29.35|27.15|0
1722553800000|2024-08-01 23:10:00|29.32|27.12|29.25|27.05|29.47|27.27|29.05|26.85|0
1722554100000|2024-08-01 23:15:00|29.2|27|29.75|27.55|29.95|27.75|29.2|27|0
1722554400000|2024-08-01 23:20:00|29.71|27.51|29.05|26.85|29.71|27.51|29.05|26.85|0
1722554700000|2024-08-01 23:25:00|29.04|26.84|28.37|26.17|29.09|26.89|28.25|26.05|0
1722555000000|2024-08-01 23:30:00|28.31|26.11|28.58|26.38|28.63|26.43|28.11|25.91|0
1722555300000|2024-08-01 23:35:00|28.55|26.35|28.21|26.01|28.7|26.5|28.18|25.98|0
1722555600000|2024-08-01 23:40:00|28.15|25.95|28.42|26.22|28.56|26.36|28.12|25.92|0
1722555900000|2024-08-01 23:45:00|28.39|26.19|28.54|26.34|28.81|26.61|28.33|26.13|0
1722556200000|2024-08-01 23:50:00|28.57|26.37|28.82|26.62|29.01|26.81|28.53|26.33|0
1722556500000|2024-08-01 23:55:00|28.8|26.6|28.88|26.68|28.94|26.74|28.51|26.31|0
1722556800000|2024-08-02 00:00:00|28.96|26.76|28.61|26.41|29.25|27.05|28.49|26.29|0
1722557100000|2024-08-02 00:05:00|28.64|26.44|29.15|26.95|29.17|26.97|28.64|26.44|0
1722557400000|2024-08-02 00:10:00|29.12|26.92|29.21|27.01|29.31|27.11|28.95|26.75|0
1722557700000|2024-08-02 00:15:00|29.14|27.34|30.4|28.6|30.46|28.66|28.88|27.08|0
1722558000000|2024-08-02 00:20:00|30.27|28.47|31.16|29.36|31.35|29.55|30.27|28.47|0
1722558300000|2024-08-02 00:25:00|31.18|29.38|30.88|29.08|31.45|29.65|30.65|28.85|0
1722558600000|2024-08-02 00:30:00|30.85|29.05|30.21|28.41|30.88|29.08|30.2|28.4|0
1722558900000|2024-08-02 00:35:00|30.23|28.43|30.38|28.58|30.45|28.65|30.16|28.36|0
1722559200000|2024-08-02 00:40:00|30.35|28.55|30.66|28.86|30.74|28.94|30.22|28.42|0
1722559500000|2024-08-02 00:45:00|30.71|28.91|30.8|29|30.94|29.14|30.49|28.69|0
1722559800000|2024-08-02 00:50:00|30.85|29.05|30.68|28.88|31.18|29.38|30.67|28.87|0
1722560100000|2024-08-02 00:55:00|30.73|28.93|30.34|28.54|30.85|29.05|30.31|28.51|0
1722560400000|2024-08-02 01:00:00|30.4|28.6|30.96|29.16|30.99|29.19|30.31|28.51|0
1722560700000|2024-08-02 01:05:00|30.92|29.12|30.72|28.92|31.15|29.35|30.69|28.89|0
1722561000000|2024-08-02 01:10:00|30.69|28.89|30.56|28.76|30.85|29.05|30.56|28.76|0
1722561300000|2024-08-02 01:15:00|30.59|28.79|30.7|28.9|30.78|28.98|30.56|28.76|0
1722561600000|2024-08-02 01:20:00|30.68|28.88|30.65|28.85|30.91|29.11|30.5|28.7|0
1722561900000|2024-08-02 01:25:00|30.68|28.88|30.84|29.04|31.12|29.32|30.65|28.85|0
1722562200000|2024-08-02 01:30:00|30.81|29.01|30.81|29.01|31.01|29.21|30.53|28.73|0
1722562500000|2024-08-02 01:35:00|30.84|29.04|30.38|28.58|30.84|29.04|30.38|28.58|0
1722562800000|2024-08-02 01:40:00|30.36|28.56|29.89|28.09|30.36|28.56|29.83|28.03|0
1722563100000|2024-08-02 01:45:00|29.86|28.06|30.08|28.28|30.18|28.38|29.76|27.96|0
1722563400000|2024-08-02 01:50:00|30.05|28.25|30.17|28.37|30.31|28.51|30.05|28.25|0
1722563700000|2024-08-02 01:55:00|30.21|28.41|30.53|28.73|30.53|28.73|30.11|28.31|0
1722564000000|2024-08-02 02:00:00|30.43|28.63|30.85|29.05|30.89|29.09|30.4|28.6|0
1722564300000|2024-08-02 02:05:00|30.82|29.02|30.77|28.97|30.87|29.07|30.55|28.75|0
1722564600000|2024-08-02 02:10:00|30.78|28.98|30.84|29.04|30.98|29.18|30.67|28.87|0
1722564900000|2024-08-02 02:15:00|30.86|29.06|32.56|30.76|32.69|30.89|30.81|29.01|0
1722565200000|2024-08-02 02:20:00|32.54|30.74|35.08|33.28|35.3|33.5|32.35|30.55|0
1722565500000|2024-08-02 02:25:00|34.88|33.08|36.82|35.02|37.05|35.25|33.85|32.05|0
1722565800000|2024-08-02 02:30:00|36.8|35|37.04|35.24|37.66|35.86|36.27|34.47|0
1722566100000|2024-08-02 02:35:00|37.02|35.22|37.4|35.6|37.56|35.76|36.67|34.87|0
1722566400000|2024-08-02 02:40:00|37.45|35.65|36.61|34.81|37.49|35.69|36.59|34.79|0
1722566700000|2024-08-02 02:45:00|36.59|34.79|37.14|35.34|37.18|35.38|36.48|34.68|0
1722567000000|2024-08-02 02:50:00|37.13|35.33|36.84|35.04|37.14|35.34|36.66|34.86|0
1722567300000|2024-08-02 02:55:00|36.86|35.06|36.36|34.56|36.86|35.06|36.07|34.27|0
1722567600000|2024-08-02 03:00:00|36.21|34.41|35.91|34.11|36.28|34.48|35.88|34.08|0
1722567900000|2024-08-02 03:05:00|35.88|34.08|36.06|34.26|36.17|34.37|35.84|34.04|0
1722568200000|2024-08-02 03:10:00|36.08|34.28|31.86|30.06|36.2|34.4|31.72|29.92|0
1722568500000|2024-08-02 03:15:00|31.89|30.09|34.14|32.34|34.46|32.66|31.82|30.02|0
1722568800000|2024-08-02 03:20:00|34.12|32.32|34.15|32.35|34.3|32.5|33.87|32.07|0
1722569100000|2024-08-02 03:25:00|34.21|32.41|34.11|32.31|34.45|32.65|34.11|32.31|0
1722569400000|2024-08-02 03:30:00|34.04|32.24|33.65|31.85|34.11|32.31|33.38|31.58|0
1722569700000|2024-08-02 03:35:00|33.62|31.82|33.86|32.06|33.86|32.06|33.44|31.64|0
1722570000000|2024-08-02 03:40:00|33.93|32.13|34.24|32.44|34.28|32.48|33.79|31.99|0
1722570300000|2024-08-02 03:45:00|34.32|32.52|33.98|32.18|34.32|32.52|33.71|31.91|0
1722570600000|2024-08-02 03:50:00|33.96|32.16|33.87|32.07|34.03|32.23|33.55|31.75|0
1722570900000|2024-08-02 03:55:00|33.88|32.08|33.62|31.82|33.88|32.08|33.6|31.8|0
1722571200000|2024-08-02 04:00:00|33.6|31.8|33.55|31.75|33.81|32.01|33.46|31.66|0
1722571500000|2024-08-02 04:05:00|33.56|31.76|33.94|32.14|33.94|32.14|33.53|31.73|0
1722571800000|2024-08-02 04:10:00|33.91|32.11|33.87|32.07|34.07|32.27|33.75|31.95|0
1722572100000|2024-08-02 04:15:00|33.94|32.14|33.92|32.12|33.99|32.19|33.75|31.95|0
1722572400000|2024-08-02 04:20:00|33.94|32.14|33.58|31.78|34.01|32.21|33.57|31.77|0
1722572700000|2024-08-02 04:25:00|33.57|31.77|33.77|31.97|33.88|32.08|33.55|31.75|0
1722573000000|2024-08-02 04:30:00|33.65|31.85|33.82|32.02|33.86|32.06|33.56|31.76|0
1722573300000|2024-08-02 04:35:00|33.86|32.06|33.85|32.05|34.21|32.41|33.85|32.05|0
1722573600000|2024-08-02 04:40:00|33.89|32.09|34.17|32.37|34.27|32.47|33.89|32.09|0
1722573900000|2024-08-02 04:45:00|34.2|32.4|34.29|32.49|34.29|32.49|34.04|32.24|0
1722574200000|2024-08-02 04:50:00|34.27|32.47|34.23|32.43|34.55|32.75|34.2|32.4|0
1722574500000|2024-08-02 04:55:00|34.2|32.4|34.16|32.36|34.39|32.59|34.07|32.27|0
1722574800000|2024-08-02 05:00:00|34.09|32.29|34.37|32.57|34.46|32.66|34.01|32.21|0
1722575100000|2024-08-02 05:05:00|34.33|32.53|33.73|31.93|34.33|32.53|33.66|31.86|0
1722575400000|2024-08-02 05:10:00|33.74|31.94|33.72|31.92|33.95|32.15|33.69|31.89|0
1722575700000|2024-08-02 05:15:00|33.67|31.87|33.63|31.83|33.69|31.89|33.29|31.49|0
1722576000000|2024-08-02 05:20:00|33.6|31.8|33.73|31.93|33.89|32.09|33.54|31.74|0
1722576300000|2024-08-02 05:25:00|33.72|31.92|33.47|31.67|33.77|31.97|33.42|31.62|0
1722576600000|2024-08-02 05:30:00|33.4|31.6|34.06|32.26|34.1|32.3|33.33|31.53|0
1722576900000|2024-08-02 05:35:00|34.03|32.23|34.77|32.97|34.88|33.08|34.03|32.23|0
1722577200000|2024-08-02 05:40:00|34.7|32.9|34.88|33.08|34.97|33.17|34.36|32.56|0
1722577500000|2024-08-02 05:45:00|34.84|33.04|34.41|32.61|34.84|33.04|34.23|32.43|0
1722577800000|2024-08-02 05:50:00|34.33|32.53|34.85|33.05|34.98|33.18|34.33|32.53|0
1722578100000|2024-08-02 05:55:00|34.87|33.07|34.33|32.53|34.87|33.07|34.33|32.53|0
1722578400000|2024-08-02 06:00:00|34.4|32.6|34.54|32.74|34.68|32.88|34.01|32.21|0
1722578700000|2024-08-02 06:05:00|34.68|32.88|34.55|32.75|34.75|32.95|34.18|32.38|0
1722579000000|2024-08-02 06:10:00|34.53|32.73|36.04|34.24|36.34|34.54|34.53|32.73|0
1722579300000|2024-08-02 06:15:00|36|34.2|36.04|34.24|36.07|34.27|35.6|33.8|0
1722579600000|2024-08-02 06:20:00|36.11|34.31|36.36|34.56|36.4|34.6|35.65|33.85|0
1722579900000|2024-08-02 06:25:00|36.4|34.6|37.13|35.33|37.18|35.38|36.22|34.42|0
1722580200000|2024-08-02 06:30:00|37.11|35.31|36.95|35.15|37.59|35.79|36.69|34.89|0
1722580500000|2024-08-02 06:35:00|36.97|35.17|36.65|34.85|37.21|35.41|36.54|34.74|0
1722580800000|2024-08-02 06:40:00|36.67|34.87|36.72|34.92|37.29|35.49|36.58|34.78|0
1722581100000|2024-08-02 06:45:00|36.68|34.88|36.94|35.14|36.94|35.14|36.57|34.77|0
1722581400000|2024-08-02 06:50:00|36.9|35.1|36.49|34.69|36.98|35.18|36.38|34.58|0
1722581700000|2024-08-02 06:55:00|36.53|34.73|37.63|35.83|37.63|35.83|36.53|34.73|0
1722582000000|2024-08-02 07:00:00|37.67|35.87|37.71|35.91|37.76|35.96|36.97|35.17|0
1722582300000|2024-08-02 07:05:00|37.69|35.89|38.03|36.23|38.22|36.42|37.49|35.69|0
1722582600000|2024-08-02 07:10:00|38.06|36.26|38.52|36.72|38.52|36.72|37.76|35.96|0
1722582900000|2024-08-02 07:15:00|38.49|36.69|39.19|37.39|39.34|37.54|38.49|36.69|0
1722583200000|2024-08-02 07:20:00|39.22|37.42|38.83|37.03|39.26|37.46|38.64|36.84|0
1722583500000|2024-08-02 07:25:00|38.71|36.91|37.36|35.56|38.89|37.09|37.21|35.41|0
1722583800000|2024-08-02 07:30:00|37.33|35.53|37.3|35.5|37.51|35.71|36.72|34.92|0
1722584100000|2024-08-02 07:35:00|37.21|35.41|36.81|35.01|37.43|35.63|36.79|34.99|0
1722584400000|2024-08-02 07:40:00|36.79|34.99|36.51|34.71|36.79|34.99|36.2|34.4|0
1722584700000|2024-08-02 07:45:00|36.45|34.65|37.05|35.25|37.07|35.27|36.3|34.5|0
1722585000000|2024-08-02 07:50:00|37.01|35.21|37.04|35.24|37.08|35.28|36.67|34.87|0
1722585300000|2024-08-02 07:55:00|37.03|35.23|36.44|34.64|37.61|35.81|36.41|34.61|0
1722585600000|2024-08-02 08:00:00|36.37|34.57|36.81|35.01|37.21|35.41|36.24|34.44|0
1722585900000|2024-08-02 08:05:00|37.04|35.24|36.51|34.71|37.53|35.73|36.44|34.64|0
1722586200000|2024-08-02 08:10:00|36.46|34.66|37.52|35.72|37.56|35.76|36.46|34.66|0
1722586500000|2024-08-02 08:15:00|37.5|35.7|37.63|35.83|38.17|36.37|37.22|35.42|0
1722586800000|2024-08-02 08:20:00|37.55|35.75|37.78|35.98|38.28|36.48|37.55|35.75|0
1722587100000|2024-08-02 08:25:00|37.82|36.02|36.87|35.07|37.89|36.09|36.87|35.07|0
1722587400000|2024-08-02 08:30:00|36.98|35.18|36.68|34.88|37.24|35.44|36.62|34.82|0
1722587700000|2024-08-02 08:35:00|36.64|34.84|36.9|35.1|37.16|35.36|36.53|34.73|0
1722588000000|2024-08-02 08:40:00|36.94|35.14|36.84|35.04|37.31|35.51|36.75|34.95|0
1722588300000|2024-08-02 08:45:00|36.86|35.06|37.27|35.47|37.29|35.49|36.67|34.87|0
1722588600000|2024-08-02 08:50:00|37.15|35.35|36.68|34.88|37.34|35.54|36.61|34.81|0
1722588900000|2024-08-02 08:55:00|36.64|34.84|36.34|34.54|36.64|34.84|36.22|34.42|0
1722589200000|2024-08-02 09:00:00|36.4|34.6|36.99|35.19|36.99|35.19|36.33|34.53|0
1722589500000|2024-08-02 09:05:00|37.03|35.23|37.33|35.53|37.44|35.64|36.88|35.08|0
1722589800000|2024-08-02 09:10:00|37.29|35.49|37.63|35.83|37.78|35.98|37.29|35.49|0
1722590100000|2024-08-02 09:15:00|37.68|35.88|38.04|36.24|38.08|36.28|37.61|35.81|0
1722590400000|2024-08-02 09:20:00|38.03|36.23|38.04|36.24|38.35|36.55|37.89|36.09|0
1722590700000|2024-08-02 09:25:00|38|36.2|38.56|36.76|38.74|36.94|37.96|36.16|0
1722591000000|2024-08-02 09:30:00|38.54|36.74|38.54|36.74|38.73|36.93|38.31|36.51|0
1722591300000|2024-08-02 09:35:00|38.56|36.76|37.84|36.04|38.57|36.77|37.76|35.96|0
1722591600000|2024-08-02 09:40:00|37.8|36|38.26|36.46|38.41|36.61|37.8|36|0
1722591900000|2024-08-02 09:45:00|38.18|36.38|38.52|36.72|38.64|36.84|38.18|36.38|0
1722592200000|2024-08-02 09:50:00|38.56|36.76|38.4|36.6|38.6|36.8|38.25|36.45|0
1722592500000|2024-08-02 09:55:00|38.44|36.64|38.5|36.7|38.59|36.79|38.25|36.45|0
1722592800000|2024-08-02 10:00:00|38.52|36.72|39.16|37.36|39.22|37.42|38.01|36.21|0
1722593100000|2024-08-02 10:05:00|39.14|37.34|39.53|37.73|39.69|37.89|38.9|37.1|0
1722593400000|2024-08-02 10:10:00|39.57|37.77|39.05|37.25|39.57|37.77|38.86|37.06|0
1722593700000|2024-08-02 10:15:00|39.11|37.31|39.07|37.27|39.15|37.35|38.86|37.06|0
1722594000000|2024-08-02 10:20:00|39.05|37.25|38.17|36.37|39.09|37.29|37.8|36|0
1722594300000|2024-08-02 10:25:00|38.11|36.31|38.46|36.66|38.46|36.66|37.65|35.85|0
1722594600000|2024-08-02 10:30:00|38.3|36.5|39.47|37.67|39.63|37.83|38.26|36.46|0
1722594900000|2024-08-02 10:35:00|39.43|37.63|39.05|37.25|39.47|37.67|38.9|37.1|0
1722595200000|2024-08-02 10:40:00|39.03|37.23|37.92|36.12|39.11|37.31|37.75|35.95|0
1722595500000|2024-08-02 10:45:00|37.85|36.05|37.86|36.06|38.31|36.51|37.82|36.02|0
1722595800000|2024-08-02 10:50:00|37.94|36.14|37.73|35.93|38.05|36.25|37.67|35.87|0
1722596100000|2024-08-02 10:55:00|37.67|35.87|38.12|36.32|38.24|36.44|37.15|35.35|0
1722596400000|2024-08-02 11:00:00|38.26|36.46|37.68|35.88|38.32|36.52|37.62|35.82|0
1722596700000|2024-08-02 11:05:00|37.62|35.82|37.97|36.17|38.39|36.59|36.89|35.09|0
1722597000000|2024-08-02 11:10:00|37.89|36.09|38.16|36.36|38.23|36.43|37.7|35.9|0
1722597300000|2024-08-02 11:15:00|38.23|36.43|37.88|36.08|38.58|36.78|37.88|36.08|0
1722597600000|2024-08-02 11:20:00|37.84|36.04|38.21|36.41|38.46|36.66|37.65|35.85|0
1722597900000|2024-08-02 11:25:00|38.19|36.39|38.22|36.42|38.38|36.58|38.07|36.27|0
1722598200000|2024-08-02 11:30:00|38.18|36.38|37.3|35.5|38.45|36.65|37.3|35.5|0
1722598500000|2024-08-02 11:35:00|37.37|35.57|37.98|36.18|38.14|36.34|37.37|35.57|0
1722598800000|2024-08-02 11:40:00|37.94|36.14|37.9|36.1|38.17|36.37|37.75|35.95|0
1722599100000|2024-08-02 11:45:00|37.94|36.14|38.28|36.48|38.44|36.64|37.9|36.1|0
1722599400000|2024-08-02 11:50:00|38.36|36.56|38.09|36.29|38.4|36.6|37.82|36.02|0
1722599700000|2024-08-02 11:55:00|38.13|36.33|38.12|36.32|38.28|36.48|38.01|36.21|0
1722600000000|2024-08-02 12:00:00|38.16|36.36|37.47|35.67|38.16|36.36|37.47|35.67|0
1722600300000|2024-08-02 12:05:00|37.5|35.7|36.93|35.13|37.54|35.74|36.93|35.13|0
1722600600000|2024-08-02 12:10:00|37.04|35.24|37.5|35.7|37.73|35.93|36.97|35.17|0
1722600900000|2024-08-02 12:15:00|37.46|35.66|37.07|35.27|37.84|36.04|37.04|35.24|0
1722601200000|2024-08-02 12:20:00|37.23|35.43|37.11|35.31|37.4|35.6|36.96|35.16|0
1722601500000|2024-08-02 12:25:00|37.07|35.27|37.05|35.25|37.17|35.37|36.81|35.01|0
1722601800000|2024-08-02 12:30:00|37.01|35.21|43.04|41.24|43.36|41.56|36.73|34.93|0
1722602100000|2024-08-02 12:35:00|42.91|41.11|45.05|42.89|46.12|43.96|42.37|40.21|0
1722602400000|2024-08-02 12:40:00|45.14|42.98|44.18|42.02|45.62|43.46|43.9|41.74|0
1722602700000|2024-08-02 12:45:00|44.26|42.1|42.26|40.1|44.74|42.58|42.22|40.06|0
1722603000000|2024-08-02 12:50:00|42.18|40.02|41.03|38.87|43.27|41.11|40.28|38.12|0
1722603300000|2024-08-02 12:55:00|40.85|38.69|43.79|41.63|44.02|41.86|40.82|38.66|0
1722603600000|2024-08-02 13:00:00|43.74|41.58|44.59|42.43|45.2|43.04|43.32|41.16|0
1722603900000|2024-08-02 13:05:00|44.63|42.47|43.51|41.35|44.63|42.47|43.09|40.93|0
1722604200000|2024-08-02 13:10:00|43.39|41.23|42.15|39.99|43.47|41.31|42.05|39.89|0
1722604500000|2024-08-02 13:15:00|42.19|40.03|40.91|38.75|42.19|40.03|40.67|38.51|0
1722604800000|2024-08-02 13:20:00|40.79|38.63|41.86|39.7|42.25|40.09|40.79|38.63|0
1722605100000|2024-08-02 13:25:00|42.04|39.88|42.49|40.33|42.87|40.71|41.39|39.23|0
1722605400000|2024-08-02 13:30:00|42.83|40.67|45.17|43.01|45.26|43.1|42.41|40.25|0
1722605700000|2024-08-02 13:35:00|45.13|42.97|42.23|40.43|45.13|42.97|40.83|39.03|0
1722606000000|2024-08-02 13:40:00|39.88|38.08|40|38.2|40.32|38.52|38.78|36.98|0
1722606300000|2024-08-02 13:45:00|40.02|38.22|40.64|38.84|42.04|40.24|39.32|37.52|0
1722606600000|2024-08-02 13:50:00|40.88|39.08|42.16|40.36|42.33|40.53|39.75|37.95|0
1722606900000|2024-08-02 13:55:00|41.99|40.19|43.65|41.85|44.28|42.48|41.7|39.9|0
1722607200000|2024-08-02 14:00:00|43.74|41.94|44.41|42.61|44.41|42.61|42.65|40.85|0
1722607500000|2024-08-02 14:05:00|44.36|42.56|48.47|46.67|49.42|47.62|44.36|42.56|0
1722607800000|2024-08-02 14:10:00|48.61|46.81|52.09|50.29|52.19|50.39|48.61|46.81|0
1722608100000|2024-08-02 14:15:00|51.54|49.74|58.61|55.73|58.72|55.84|49.84|47.12|0
1722608400000|2024-08-02 14:20:00|58.46|55.58|60.99|58.11|61.42|58.54|53.29|50.41|0
1722608700000|2024-08-02 14:25:00|61.05|58.17|59.62|56.74|61.15|58.27|58.64|55.76|0
1722609000000|2024-08-02 14:30:00|59.99|57.11|60.47|58.22|60.87|58.62|58.18|55.3|0
1722609300000|2024-08-02 14:35:00|60.55|58.3|65.82|63.57|65.82|63.57|60.55|58.3|0
1722609600000|2024-08-02 14:40:00|65.87|63.62|72.94|69.7|74.39|71.15|64.94|62.63|0
1722609900000|2024-08-02 14:45:00|73|69.76|66.65|64.31|73.17|69.93|66.54|64.2|0
1722610200000|2024-08-02 14:50:00|66.59|64.25|68.96|66.62|69.24|66.9|66.05|63.71|0
1722610500000|2024-08-02 14:55:00|69.12|66.78|69.69|67.35|70.15|67.81|67.24|64.9|0
1722610800000|2024-08-02 15:00:00|69.52|67.18|74.59|72.25|74.71|72.37|69.44|67.1|0
1722611100000|2024-08-02 15:05:00|74.24|71.9|73.89|71.55|75.24|72.9|73.83|71.49|0
1722611400000|2024-08-02 15:10:00|74.21|71.87|73.88|71.54|74.7|72.36|72.1|69.76|0
1722611700000|2024-08-02 15:15:00|73.74|71.4|73.87|71.53|74.34|72|72.84|70.5|0
1722612000000|2024-08-02 15:20:00|74.05|71.71|72.95|70.61|75.39|73.05|72.77|70.43|0
1722612300000|2024-08-02 15:25:00|72.89|70.55|73.4|71.06|74.8|72.46|72.37|70.03|0
1722612600000|2024-08-02 15:30:00|73.46|71.12|72.13|69.79|73.92|71.58|71.96|69.62|0
1722612900000|2024-08-02 15:35:00|69.3|66.96|63.77|61.43|69.53|67.19|62.76|60.42|0
1722613200000|2024-08-02 15:40:00|63.93|61.59|61.39|59.05|63.98|61.64|61.34|59|0
1722613500000|2024-08-02 15:45:00|61.29|58.95|61.7|59.36|62.64|60.3|60.46|58.12|0
1722613800000|2024-08-02 15:50:00|61.44|59.1|62.79|60.45|62.85|60.51|59|56.66|0
1722614100000|2024-08-02 15:55:00|62.74|60.4|59.5|57.16|62.74|60.4|58.24|55.9|0
1722614400000|2024-08-02 16:00:00|59.45|57.11|57|54.66|59.45|57.11|56.8|54.46|0
1722614700000|2024-08-02 16:05:00|56.93|54.59|59.27|56.93|59.32|56.98|56.45|54.11|0
1722615000000|2024-08-02 16:10:00|59.22|56.88|61.07|58.73|62.57|60.23|59.12|56.78|0
1722615300000|2024-08-02 16:15:00|61.14|58.8|59.59|57.25|61.2|58.86|59.44|57.1|0
1722615600000|2024-08-02 16:20:00|59.29|56.95|58.42|56.08|59.83|57.49|57.83|55.49|0
1722615900000|2024-08-02 16:25:00|58.52|56.18|57.86|55.52|58.82|56.48|57.02|54.68|0
1722616200000|2024-08-02 16:30:00|57.99|55.65|58.06|55.72|59.07|56.73|57.46|55.12|0
1722616500000|2024-08-02 16:35:00|58.01|55.67|58|55.66|59.01|56.67|57.71|55.37|0
1722616800000|2024-08-02 16:40:00|58.15|55.81|57.4|55.06|58.15|55.81|56.42|54.08|0
1722617100000|2024-08-02 16:45:00|57.5|55.16|58.8|56.46|59.06|56.72|57|54.66|0
1722617400000|2024-08-02 16:50:00|59.03|56.69|62.54|60.2|62.75|60.41|58.9|56.56|0
1722617700000|2024-08-02 16:55:00|62.38|60.04|63.32|60.98|64.64|62.3|62.33|59.99|0
1722618000000|2024-08-02 17:00:00|63.24|60.9|63.93|61.59|64.79|62.45|62.61|60.27|0
1722618300000|2024-08-02 17:05:00|63.72|61.38|63.02|60.68|63.98|61.64|62.65|60.31|0
1722618600000|2024-08-02 17:10:00|63.18|60.84|61.81|59.47|64.35|62.01|61.71|59.37|0
1722618900000|2024-08-02 17:15:00|61.97|59.63|62.41|60.07|63.12|60.78|61.65|59.31|0
1722619200000|2024-08-02 17:20:00|62.48|60.14|64.39|62.05|64.45|62.11|62.38|60.04|0
1722619500000|2024-08-02 17:25:00|64.34|62|64.74|62.4|64.82|62.48|63.37|61.03|0
1722619800000|2024-08-02 17:30:00|64.71|62.37|64.98|62.64|65.77|63.43|64.44|62.1|0
1722620100000|2024-08-02 17:35:00|64.87|62.53|65.54|63.2|65.79|63.45|64.87|62.53|0
1722620400000|2024-08-02 17:40:00|65.41|63.07|66.86|64.52|67.84|65.5|64.53|62.19|0
1722620700000|2024-08-02 17:45:00|66.78|64.44|67.44|65.1|67.44|65.1|65.93|63.59|0
1722621000000|2024-08-02 17:50:00|67.38|65.04|67.6|65.26|67.6|65.26|66.44|64.1|0
1722621300000|2024-08-02 17:55:00|67.82|65.48|66.71|64.37|67.82|65.48|66.38|64.04|0
1722621600000|2024-08-02 18:00:00|66.82|64.48|67.64|65.3|67.98|65.64|66.76|64.42|0
1722621900000|2024-08-02 18:05:00|67.53|65.19|67.47|65.13|67.59|65.25|66.37|64.03|0
1722622200000|2024-08-02 18:10:00|67.42|65.08|67.38|65.04|67.64|65.3|66.7|64.36|0
1722622500000|2024-08-02 18:15:00|67.47|65.13|67.52|65.18|68.19|65.85|67.02|64.68|0
1722622800000|2024-08-02 18:20:00|67.46|65.12|65.48|63.14|67.66|65.32|65.37|63.03|0
1722623100000|2024-08-02 18:25:00|65.43|63.09|63.29|60.95|65.59|63.25|63.29|60.95|0
1722623400000|2024-08-02 18:30:00|63.34|61|60.89|58.55|64.06|61.72|59.86|57.52|0
1722623700000|2024-08-02 18:35:00|61.25|58.91|61.98|59.64|62.51|60.17|61.05|58.71|0
1722624000000|2024-08-02 18:40:00|62.09|59.75|62.19|59.85|62.3|59.96|61.24|58.9|0
1722624300000|2024-08-02 18:45:00|62.08|59.74|61.92|59.58|62.85|60.51|60.62|58.28|0
1722624600000|2024-08-02 18:50:00|62.02|59.68|61.6|59.26|62.39|60.05|61.37|59.03|0
1722624900000|2024-08-02 18:55:00|61.65|59.31|62.7|60.36|62.75|60.41|60.66|58.32|0
1722625200000|2024-08-02 19:00:00|62.65|60.31|59.54|57.2|62.7|60.36|59.44|57.1|0
1722625500000|2024-08-02 19:05:00|59.6|57.26|59.23|56.89|60.84|58.5|59|56.66|0
1722625800000|2024-08-02 19:10:00|59.38|57.04|58.66|56.32|60.47|58.13|58.61|56.27|0
1722626100000|2024-08-02 19:15:00|58.81|56.47|58.55|56.21|59.22|56.88|58.15|55.81|0
1722626400000|2024-08-02 19:20:00|58.71|56.37|58.65|56.31|59.84|57.5|58.2|55.86|0
1722626700000|2024-08-02 19:25:00|58.73|56.39|57.38|55.04|59.21|56.87|56.89|54.55|0
1722627000000|2024-08-02 19:30:00|57.43|55.09|55.93|53.59|57.78|55.44|54.65|52.31|0
1722627300000|2024-08-02 19:35:00|56.03|53.69|58.4|56.06|58.4|56.06|55.68|53.34|0
1722627600000|2024-08-02 19:40:00|58.5|56.16|56.62|54.28|58.97|56.63|56.62|54.28|0
1722627900000|2024-08-02 19:45:00|57.07|54.73|57.34|55|57.34|55|55.47|53.13|0
1722628200000|2024-08-02 19:50:00|57.42|55.08|58.86|56.34|61.52|59.18|57.12|54.78|0
1722628500000|2024-08-02 19:55:00|58.71|56.19|55.8|53.28|58.79|56.27|55.07|52.55|0
1722628800000|2024-08-02 20:00:00|55.45|52.93|54.8|52.28|56.39|53.87|54.7|52.18|0
1722629100000|2024-08-02 20:05:00|54.7|52.18|55.28|52.76|55.83|53.31|54.65|52.13|0
1722629400000|2024-08-02 20:10:00|55.26|52.74|55.16|52.64|55.72|53.2|54.89|52.37|0
1722817200000|2024-08-05 00:20:00|79.25|77.45|79.87|78.07|80.88|79.08|79.07|77.27|0
1722817500000|2024-08-05 00:25:00|79.94|78.14|77.4|75.6|80.03|78.23|77.4|75.6|0
1722817800000|2024-08-05 00:30:00|77.43|75.63|77.82|76.02|79.05|77.25|77.43|75.63|0
1722818100000|2024-08-05 00:35:00|77.76|75.96|78.83|77.03|79.33|77.53|77.39|75.59|0
1722818400000|2024-08-05 00:40:00|78.86|77.06|77.29|75.49|78.98|77.18|77.2|75.4|0
1722818700000|2024-08-05 00:45:00|77.2|75.4|79.47|77.67|79.47|77.67|77.04|75.24|0
1722819000000|2024-08-05 00:50:00|79.25|77.45|80.5|78.7|80.59|78.79|78.91|77.11|0
1722819300000|2024-08-05 00:55:00|80.72|78.92|81.6|79.8|81.96|80.16|79.77|77.97|0
1722819600000|2024-08-05 01:00:00|81.67|79.87|84.42|82.62|84.52|82.72|81.16|79.36|0
1722819900000|2024-08-05 01:05:00|84.55|82.75|90.34|88.54|93.52|91.72|83.93|82.13|0
1722820200000|2024-08-05 01:10:00|90.31|88.51|90.13|88.33|90.74|88.94|89.6|87.8|0
1722820500000|2024-08-05 01:15:00|90.2|88.4|88.34|86.54|90.53|88.73|88.01|86.21|0
1722820800000|2024-08-05 01:20:00|88.37|86.57|89.19|87.39|89.92|88.12|88.14|86.34|0
1722821100000|2024-08-05 01:25:00|89.09|87.29|92.91|91.11|97.92|96.12|89.03|87.23|0
1722821400000|2024-08-05 01:30:00|92.98|91.18|91.43|89.63|93.18|91.38|91.11|89.31|0
1722821700000|2024-08-05 01:35:00|91.53|89.73|90.74|88.94|92.2|90.4|90.67|88.87|0
1722822000000|2024-08-05 01:40:00|90.64|88.84|92.49|90.69|92.66|90.86|90.01|88.21|0
1722822300000|2024-08-05 01:45:00|91.72|89.92|91.41|89.61|91.88|90.08|90.66|88.86|0
1722822600000|2024-08-05 01:50:00|91.38|89.58|91.31|89.51|92.54|90.74|90.81|89.01|0
1722822900000|2024-08-05 01:55:00|91.44|89.64|90.15|88.35|91.44|89.64|90.02|88.22|0
1722823200000|2024-08-05 02:00:00|90.08|88.28|91.4|89.6|91.73|89.93|90.02|88.22|0
1722823500000|2024-08-05 02:05:00|91.23|89.43|91.39|89.59|91.79|89.99|91.16|89.36|0
1722823800000|2024-08-05 02:10:00|91.19|89.39|91.88|90.08|92.12|90.32|90.86|89.06|0
1722824100000|2024-08-05 02:15:00|91.75|89.95|90.78|88.98|91.75|89.95|90.52|88.72|0
1722824400000|2024-08-05 02:20:00|90.75|88.95|88.43|86.63|90.75|88.95|88.36|86.56|0
1722824700000|2024-08-05 02:25:00|88.36|86.56|88.81|87.01|88.87|87.07|87.46|85.66|0
1722825000000|2024-08-05 02:30:00|88.74|86.94|89.06|87.26|89.45|87.65|88.29|86.49|0
1722825300000|2024-08-05 02:35:00|89.22|87.42|89.9|88.1|89.97|88.17|88.93|87.13|0
1722825600000|2024-08-05 02:40:00|90.03|88.23|92.07|90.27|92.27|90.47|89.9|88.1|0
1722825900000|2024-08-05 02:45:00|91.87|90.07|91.01|89.21|92.07|90.27|90.41|88.61|0
1722826200000|2024-08-05 02:50:00|90.94|89.14|90.14|88.34|91.34|89.54|89.59|87.79|0
1722826500000|2024-08-05 02:55:00|90.41|88.61|90.3|88.5|90.86|89.06|90.21|88.41|0
1722826800000|2024-08-05 03:00:00|90.33|88.53|90.66|88.86|90.92|89.12|89.19|87.39|0
1722827100000|2024-08-05 03:05:00|90.52|88.72|88.93|87.13|90.52|88.72|88.89|87.09|0
1722827400000|2024-08-05 03:10:00|88.89|87.09|90|88.2|90.33|88.53|88.89|87.09|0
1722827700000|2024-08-05 03:15:00|90.07|88.27|89.96|88.16|90.53|88.73|89.87|88.07|0
1722828000000|2024-08-05 03:20:00|89.99|88.19|90.22|88.42|90.58|88.78|89.66|87.86|0
1722828300000|2024-08-05 03:25:00|90.25|88.45|90.44|88.64|90.64|88.84|89.98|88.18|0
1722828600000|2024-08-05 03:30:00|90.38|88.58|90.9|89.1|91.04|89.24|90.18|88.38|0
1722828900000|2024-08-05 03:35:00|90.84|89.04|90.43|88.63|91.16|89.36|90.23|88.43|0
1722829200000|2024-08-05 03:40:00|90.53|88.73|89.73|87.93|90.8|89|89.73|87.93|0
1722829500000|2024-08-05 03:45:00|89.96|88.16|92.94|91.14|93.15|91.35|89.96|88.16|0
1722829800000|2024-08-05 03:50:00|93.05|91.25|99.68|97.88|100.51|98.71|93.05|91.25|0
1722830100000|2024-08-05 03:55:00|99.75|97.95|100.71|98.91|100.74|98.94|99.61|97.81|0
1722830400000|2024-08-05 04:00:00|100.67|98.87|100.56|98.76|100.84|99.04|99.91|98.11|0
1722830700000|2024-08-05 04:05:00|100.53|98.73|101.46|99.66|101.87|100.07|100.49|98.69|0
1722831000000|2024-08-05 04:10:00|101.42|99.62|101.45|99.65|102.22|100.42|101.24|99.44|0
1722831300000|2024-08-05 04:15:00|101.28|99.48|116.49|114.69|116.5|114.7|100.72|98.92|0
1722831600000|2024-08-05 04:20:00|116.46|114.66|116.9|114.2|117.23|114.84|116.42|113.77|0
1722831900000|2024-08-05 04:25:00|116.79|114.09|116.49|113.79|117.37|115.01|116.2|113.5|0
1722832200000|2024-08-05 04:30:00|116.53|113.83|116.49|113.79|116.85|114.15|116.02|113.32|0
1722832500000|2024-08-05 04:35:00|116.48|113.78|116.33|113.63|117.71|115.01|115.94|113.24|0
1722832800000|2024-08-05 04:40:00|116.44|113.74|121.55|118.85|121.55|118.85|115.68|112.98|0
1722833100000|2024-08-05 04:45:00|121.73|119.03|122.27|119.57|123.09|120.39|121.55|118.85|0
1722833400000|2024-08-05 04:50:00|122.09|119.39|122.89|120.19|122.89|120.19|121.72|119.02|0
1722833700000|2024-08-05 04:55:00|122.82|120.12|123.33|120.63|123.48|120.78|122.45|119.75|0
1722834000000|2024-08-05 05:00:00|123.41|120.71|123.65|120.59|124.55|121.49|123.18|120.15|0
1722834300000|2024-08-05 05:05:00|123.32|120.26|124.35|121.29|124.84|121.78|123.06|120|0
1722834600000|2024-08-05 05:10:00|124.28|121.22|124.2|121.14|124.99|121.93|123.83|120.77|0
1722834900000|2024-08-05 05:15:00|124.16|121.1|124.94|121.88|125.13|122.07|123.38|120.32|0
1722835200000|2024-08-05 05:20:00|124.97|121.91|125.38|122.32|125.64|122.58|124.59|121.53|0
1722835500000|2024-08-05 05:25:00|125.53|122.47|125.48|122.42|126.02|122.96|124.58|121.52|0
1722835800000|2024-08-05 05:30:00|125.6|122.54|133.68|130.62|133.83|130.77|125.6|122.54|0
1722836100000|2024-08-05 05:35:00|133.56|130.5|140.4|137.34|140.64|137.58|133.56|130.5|0
1722836400000|2024-08-05 05:40:00|140.72|137.66|134.52|130.92|142.54|139.48|133.43|129.83|0
1722836700000|2024-08-05 05:45:00|134.48|130.88|142.44|138.84|142.77|139.17|134.48|130.88|0
1722837000000|2024-08-05 05:50:00|141.75|138.15|147.76|144.16|149.11|145.51|140.65|137.05|0
1722837300000|2024-08-05 05:55:00|148.94|145.34|145.94|142.34|151.25|147.65|143.58|139.98|0
1722837600000|2024-08-05 06:00:00|146.19|142.59|152.26|148.66|152.26|148.66|145.02|141.42|0
1722837900000|2024-08-05 06:05:00|151.83|148.23|146.34|142.74|152.13|148.53|146.34|142.74|0
1722838200000|2024-08-05 06:10:00|146.01|142.41|146.92|143.32|147.09|143.49|142.29|138.69|0
1722838500000|2024-08-05 06:15:00|146.88|143.28|148.48|144.88|149.92|146.32|145.04|141.44|0
1722838800000|2024-08-05 06:20:00|148.31|144.71|150.94|147.34|152.83|149.23|147.04|143.44|0
1722839100000|2024-08-05 06:25:00|150.98|147.38|148.58|144.98|150.98|147.38|144.03|140.43|0
1722839400000|2024-08-05 06:30:00|148.54|144.94|143.36|139.76|149.01|145.41|142.21|138.61|0
1722839700000|2024-08-05 06:35:00|143.19|139.59|147.96|142.96|148.12|143.12|142.32|137.33|0
1722840000000|2024-08-05 06:40:00|147.79|142.79|147.7|142.7|150.53|145.53|147.25|142.25|0
1722840300000|2024-08-05 06:45:00|147.62|142.62|148.35|143.35|148.44|143.44|147.21|142.21|0
1722840600000|2024-08-05 06:50:00|148.69|143.69|149.07|144.07|151.81|146.81|128.53|123.53|0
1722840900000|2024-08-05 06:55:00|148.38|143.38|154.58|148.58|154.58|148.69|148.38|143.38|0
1722841200000|2024-08-05 07:00:00|154.96|148.96|153.57|147.57|155.04|149.04|153.08|147.08|0
1722841500000|2024-08-05 07:05:00|153.36|147.36|158.03|152.03|158.24|152.24|152.41|146.41|0
1722841800000|2024-08-05 07:10:00|158.2|152.2|157.28|149.78|158.2|152.2|154.39|148.39|0
1722842100000|2024-08-05 07:15:00|156.94|149.44|155.57|148.07|157.54|150.04|153.84|146.34|0
1722842400000|2024-08-05 07:20:00|155.65|148.15|152.08|144.58|155.82|148.32|150.86|143.36|0
1722842700000|2024-08-05 07:25:00|152.66|145.16|154.22|146.72|155.42|147.92|152.49|144.99|0
1722843000000|2024-08-05 07:30:00|154.34|146.84|141.73|132.98|156.38|148.88|141.09|132.34|0
1722843300000|2024-08-05 07:35:00|141.65|132.9|143.41|134.66|143.74|134.99|140.13|131.38|0
1722843600000|2024-08-05 07:40:00|143.66|134.91|142.68|133.93|144.51|135.76|141.11|132.36|0
1722843900000|2024-08-05 07:45:00|142.28|133.53|139.24|130.49|142.28|133.53|138.13|129.38|0
1722844200000|2024-08-05 07:50:00|139.47|130.72|138.75|130|141.42|132.67|138.63|129.88|0
1722844500000|2024-08-05 07:55:00|139.15|130.4|134.96|126.21|139.15|130.4|134.1|125.35|0
1722844800000|2024-08-05 08:00:00|134.88|126.13|137.47|128.72|140.07|131.32|134.72|125.97|0
1722845100000|2024-08-05 08:05:00|137.51|128.76|123.57|114.82|137.51|128.76|123.24|114.49|0
1722845400000|2024-08-05 08:10:00|123.5|114.75|125.72|116.97|127.17|118.42|122.71|113.96|0
1722845700000|2024-08-05 08:15:00|126.17|117.42|128.28|119.53|132.24|123.49|125.22|116.47|0
1722846000000|2024-08-05 08:20:00|128.43|119.68|132.73|123.98|132.73|123.98|127.98|119.23|0
1722846300000|2024-08-05 08:25:00|133|124.25|132.38|123.63|134.01|125.26|131.15|122.4|0
1722846600000|2024-08-05 08:30:00|132.72|123.97|134.15|125.4|135.01|126.26|130.99|122.24|0
1722846900000|2024-08-05 08:35:00|134.03|125.28|133.79|125.04|134.61|125.86|132.17|123.42|0
1722847200000|2024-08-05 08:40:00|133.52|124.77|134.72|125.97|135.94|127.19|133.52|124.77|0
1722847500000|2024-08-05 08:45:00|134.8|126.05|134.91|126.16|136.17|127.42|134.09|125.34|0
1722847800000|2024-08-05 08:50:00|135.03|126.28|137.86|129.11|137.94|129.19|134.24|125.49|0
1722848100000|2024-08-05 08:55:00|137.78|129.03|138.21|129.46|139.54|130.79|136.91|128.16|0
1722848400000|2024-08-05 09:00:00|138.09|129.34|137.29|128.54|138.25|129.5|134.93|126.18|0
1722848700000|2024-08-05 09:05:00|137.09|128.34|139.8|131.05|140.61|131.86|136.97|128.22|0
1722849000000|2024-08-05 09:10:00|139.84|131.09|138.95|130.2|141.29|132.54|138.51|129.76|0
1722849300000|2024-08-05 09:15:00|139.23|130.48|139.26|130.51|140.31|131.56|138.11|129.36|0
1722849600000|2024-08-05 09:20:00|139.3|130.55|140.95|132.2|141.27|132.52|138.22|129.47|0
1722849900000|2024-08-05 09:25:00|141.03|132.28|137.89|129.14|141.23|132.48|137.89|129.14|0
1722850200000|2024-08-05 09:30:00|138.12|129.37|138.76|130.01|139.32|130.57|136.81|128.06|0
1722850500000|2024-08-05 09:35:00|138.95|130.2|143|134.25|144.53|135.78|138.6|129.85|0
1722850800000|2024-08-05 09:40:00|143.25|134.5|145.72|136.97|146.1|137.35|141|132.25|0
1722851100000|2024-08-05 09:45:00|145.77|137.02|143.48|134.73|145.81|137.06|143.03|134.28|0
1722851400000|2024-08-05 09:50:00|143.52|134.77|141.22|132.47|143.93|135.18|139.77|131.02|0
1722851700000|2024-08-05 09:55:00|141.39|132.64|137.58|129.58|141.87|133.12|136.67|128.67|0
1722852000000|2024-08-05 10:00:00|137.54|129.54|140.83|132.83|140.83|132.83|137.22|129.22|0
1722852300000|2024-08-05 10:05:00|140.67|132.67|141.76|133.76|141.76|133.76|139.94|131.94|0
1722852600000|2024-08-05 10:10:00|141.97|133.97|142.2|134.2|143.03|135.03|139.65|131.65|0
1722852900000|2024-08-05 10:15:00|141.83|133.83|141.13|133.13|144.18|136.18|141.13|133.13|0
1722853200000|2024-08-05 10:20:00|141.21|133.21|141.76|133.76|142.15|134.15|135.35|127.35|0
1722853500000|2024-08-05 10:25:00|141.68|133.68|145.47|137.47|147.9|139.9|141.39|133.39|0
1722853800000|2024-08-05 10:30:00|145.22|137.22|146.05|138.05|146.17|138.17|143.73|135.73|0
1722854100000|2024-08-05 10:35:00|146|138|148.69|140.69|149.2|141.2|145.75|137.75|0
1722854400000|2024-08-05 10:40:00|148.56|140.56|146.95|138.95|150.81|142.81|146.7|138.7|0
1722854700000|2024-08-05 10:45:00|146.99|138.99|147.92|139.92|150.71|142.71|146.65|138.65|0
1722855000000|2024-08-05 10:50:00|148.09|140.09|148.84|140.84|150.74|142.74|147.09|139.09|0
1722855300000|2024-08-05 10:55:00|148.88|140.88|145.41|137.41|149.85|141.85|145|137|0
1722855600000|2024-08-05 11:00:00|144.67|136.67|147.19|138.69|147.86|139.36|143.07|135.07|0
1722855900000|2024-08-05 11:05:00|147.44|138.94|149.65|141.15|149.65|141.15|147.44|138.94|0
1722856200000|2024-08-05 11:10:00|149.61|141.11|145.72|136.72|150.29|141.79|145.31|136.72|0
1722856500000|2024-08-05 11:15:00|145.68|136.68|145.71|136.71|147.59|138.59|145.3|136.3|0
1722856800000|2024-08-05 11:20:00|145.59|136.59|145.99|136.99|146.54|137.54|145.01|136.01|0
1722857100000|2024-08-05 11:25:00|146.03|137.03|150.71|141.71|150.71|141.71|146.03|137.03|0
1722857400000|2024-08-05 11:30:00|150.54|141.54|150.66|141.66|154.56|145.56|150.12|141.12|0
1722857700000|2024-08-05 11:35:00|150.53|141.53|153.26|144.26|153.51|144.51|148.22|139.22|0
1722858000000|2024-08-05 11:40:00|152.91|143.91|150.82|141.82|153.51|144.51|150.82|141.82|0
1722858300000|2024-08-05 11:45:00|150.86|141.86|154.96|145.96|155.44|146.44|150.6|141.6|0
1722858600000|2024-08-05 11:50:00|154.84|145.84|164.72|154.72|165.52|155.52|152.64|143.64|0
1722858900000|2024-08-05 11:55:00|164.81|154.81|164.72|154.72|167.92|157.92|164.06|154.06|0
1722859200000|2024-08-05 12:00:00|165.42|155.42|171.83|161.83|171.83|161.83|160.87|150.87|0
1722859500000|2024-08-05 12:05:00|171.65|161.65|178.65|168.65|181.41|171.41|171.65|161.65|0
1722859800000|2024-08-05 12:10:00|178.61|168.61|188.11|178.11|188.3|178.3|178.29|168.29|0
1722860100000|2024-08-05 12:15:00|187.84|177.84|197.58|187.58|198.07|188.07|187.52|177.52|0
1722860400000|2024-08-05 12:20:00|199.43|189.43|211.81|200.81|211.81|200.81|198.49|188.49|0
1722860700000|2024-08-05 12:25:00|212.01|201.01|225.22|212.72|227.56|215.06|207.2|196.2|0
1722861000000|2024-08-05 12:30:00|224.58|212.08|240.49|220.49|241|221|224.53|211.05|0
1722861300000|2024-08-05 12:35:00|239.84|219.84|234.41|214.41|242|222|232.84|212.84|0
1722861600000|2024-08-05 12:40:00|233.28|213.28|220.52|200.52|233.28|213.28|216.69|196.69|0
1722861900000|2024-08-05 12:45:00|222.35|202.35|227.36|207.36|230.33|210.33|222.35|202.35|0
1722862200000|2024-08-05 12:50:00|227.26|207.26|228.68|208.68|229.57|209.57|225.04|205.04|0
1722862500000|2024-08-05 12:55:00|227.74|207.74|223.77|203.77|230.06|210.06|221.4|201.4|0
1722862800000|2024-08-05 13:00:00|224.35|204.35|207.19|187.19|225.76|205.76|206.39|186.39|0
1722863100000|2024-08-05 13:05:00|207.99|187.99|202.41|182.41|207.99|187.99|196.78|176.78|0
1722863400000|2024-08-05 13:10:00|201.44|181.44|197.77|177.77|203.06|183.06|194.93|174.93|0
1722863700000|2024-08-05 13:15:00|197.72|177.72|193.23|173.23|198.15|178.15|191.5|171.5|0
1722864000000|2024-08-05 13:20:00|192.45|172.45|194.7|174.7|194.88|174.88|191.04|171.04|0
1722864300000|2024-08-05 13:25:00|194.79|174.79|200.95|180.95|201.52|181.52|194.79|174.79|0
1722864600000|2024-08-05 13:30:00|202.56|182.56|191.26|171.26|206.3|186.3|187.52|167.52|0
1722864900000|2024-08-05 13:35:00|191.45|171.45|178.19|158.19|193.75|173.75|178.19|158.19|0
1722865200000|2024-08-05 13:40:00|179.25|159.25|160.53|140.53|182.77|162.77|160.53|140.53|0
1722865500000|2024-08-05 13:45:00|160.4|140.4|142.84|130.34|160.4|140.4|142.51|130.01|0
1722865800000|2024-08-05 13:50:00|145.6|128.1|138.69|123.69|145.69|130.69|134.58|119.58|0
1722866100000|2024-08-05 13:55:00|139.65|124.65|141.58|126.58|141.71|126.71|137.61|122.61|0
1722866400000|2024-08-05 14:00:00|142.22|127.22|129.36|114.36|142.22|127.22|123.99|108.99|0
1722866700000|2024-08-05 14:05:00|130.11|115.11|130.78|120.78|139.22|129.22|127.71|112.71|0
1722867000000|2024-08-05 14:10:00|130.58|120.58|129.76|119.76|135.44|125.44|129.76|119.76|0
1722867300000|2024-08-05 14:15:00|135.12|125.12|134.84|124.84|139.66|129.66|134.27|124.27|0
1722867600000|2024-08-05 14:20:00|135|125|140.65|130.65|142.97|132.97|134.43|124.43|0
1722867900000|2024-08-05 14:25:00|141.11|131.11|140.62|130.62|146.56|136.56|136.21|126.21|0
1722868200000|2024-08-05 14:30:00|140.45|130.45|137.84|127.84|146.91|136.91|137.76|127.76|0
1722868500000|2024-08-05 14:35:00|138.25|128.25|138|128|141.93|131.93|136.03|126.03|0
1722868800000|2024-08-05 14:40:00|138.41|128.41|141.54|131.54|141.75|131.75|137.25|127.25|0
1722869100000|2024-08-05 14:45:00|141.07|131.07|139.14|131.64|141.07|133.25|136.36|128.86|0
1722869400000|2024-08-05 14:50:00|139.23|131.73|132.36|124.86|141.42|133.92|130.8|123.3|0
1722869700000|2024-08-05 14:55:00|132.64|125.14|130.06|122.56|142.08|134.58|127.5|120|0
1722870000000|2024-08-05 15:00:00|130.02|122.52|129.32|121.82|130.02|122.52|128.41|120.91|0
1722870300000|2024-08-05 15:05:00|129.8|122.3|115.41|109.91|129.8|122.3|113.8|108.3|0
1722870600000|2024-08-05 15:10:00|115.65|110.15|113.3|107.8|116.93|111.43|111.9|106.4|0
1722870900000|2024-08-05 15:15:00|113.14|107.64|113.82|108.32|114.59|109.09|111.4|105.9|0
1722871200000|2024-08-05 15:20:00|114.05|108.55|107.82|102.32|116.22|110.72|107.75|102.25|0
1722871500000|2024-08-05 15:25:00|108.04|102.54|109.39|103.89|109.62|104.12|105.89|100.39|0
1722871800000|2024-08-05 15:30:00|109.54|104.04|107.88|102.38|110.15|104.65|106.1|100.6|0
1722872100000|2024-08-05 15:35:00|107.69|102.19|104.66|99.16|109|103.5|102.64|97.14|0
1722872400000|2024-08-05 15:40:00|104.84|99.34|108.39|102.89|109.14|103.64|104.4|98.9|0
1722872700000|2024-08-05 15:45:00|108.16|102.66|108.46|102.96|109.22|103.72|105.75|100.25|0
1722873000000|2024-08-05 15:50:00|108.61|103.11|99.98|94.48|110.88|105.38|99.05|93.55|0
1722873300000|2024-08-05 15:55:00|100.34|94.84|99.5|94|101.44|95.94|98.7|93.2|0
1722873600000|2024-08-05 16:00:00|99.57|94.07|97.98|92.48|101.62|96.12|97.05|91.55|0
1722873900000|2024-08-05 16:05:00|98.05|92.55|96.86|91.36|99.82|94.32|96.58|91.08|0
1722874200000|2024-08-05 16:10:00|96.97|91.47|96.39|90.89|98.36|92.86|96.08|90.58|0
1722874500000|2024-08-05 16:15:00|96.18|90.68|94.25|88.75|96.57|91.07|94.25|88.75|0
1722874800000|2024-08-05 16:20:00|94.18|88.68|93.03|87.53|95.61|90.11|92.92|87.42|0
1722875100000|2024-08-05 16:25:00|93.13|87.63|90.87|85.37|93.54|88.04|90.67|85.17|0
1722875400000|2024-08-05 16:30:00|90.67|85.17|91.58|86.08|96.6|91.1|90.38|84.88|0
1722875700000|2024-08-05 16:35:00|91.99|86.49|94.8|89.3|95.87|90.37|91.92|86.42|0
1722876000000|2024-08-05 16:40:00|94.65|89.15|99.23|93.73|99.96|94.46|92.62|87.12|0
1722876300000|2024-08-05 16:45:00|99.52|94.02|101.49|95.99|101.82|96.32|99.31|93.81|0
1722876600000|2024-08-05 16:50:00|101.05|95.55|104.01|98.51|104.01|98.51|101.05|95.55|0
1722876900000|2024-08-05 16:55:00|104.12|98.62|104.72|99.22|105.97|100.47|103.18|97.68|0
1722877200000|2024-08-05 17:00:00|104.79|99.29|105.2|99.7|105.81|100.31|103.33|97.83|0
1722877500000|2024-08-05 17:05:00|105.35|99.85|109.47|103.97|109.47|103.97|102.39|96.89|0
1722877800000|2024-08-05 17:10:00|109.62|104.12|108.78|103.28|110.76|105.26|107.58|102.08|0
1722878100000|2024-08-05 17:15:00|108.85|103.35|107.57|102.07|109.01|103.51|106.79|101.29|0
1722878400000|2024-08-05 17:20:00|107.61|102.11|107.26|101.76|107.79|102.29|105.56|100.06|0
1722878700000|2024-08-05 17:25:00|107.04|101.54|106.14|100.64|107.11|101.61|105.04|99.54|0
1722879000000|2024-08-05 17:30:00|108.27|102.77|106.8|101.3|108.83|103.33|106.28|100.78|0
1722879300000|2024-08-05 17:35:00|106.58|101.08|107.06|101.56|108.19|102.69|106.06|100.56|0
1722879600000|2024-08-05 17:40:00|107.09|101.59|107.23|101.73|108.13|102.63|104.79|99.29|0
1722879900000|2024-08-05 17:45:00|106.94|101.44|108.58|103.08|108.85|103.35|106.71|101.21|0
1722880200000|2024-08-05 17:50:00|108.73|103.23|108.99|103.49|109.11|103.61|106.89|101.39|0
1722880500000|2024-08-05 17:55:00|108.91|103.41|110.24|104.74|111.08|105.58|107.59|102.09|0
1722880800000|2024-08-05 18:00:00|110.47|104.97|113.48|107.98|114.03|108.53|109.93|104.43|0
1722881100000|2024-08-05 18:05:00|113.32|107.82|111.6|106.1|113.63|108.13|110.99|105.49|0
1722881400000|2024-08-05 18:10:00|111.57|106.07|113.74|108.24|114.05|108.55|110.64|105.14|0
1722881700000|2024-08-05 18:15:00|113.42|107.92|111.82|106.32|114.17|108.67|110.74|105.24|0
1722882000000|2024-08-05 18:20:00|111.44|105.94|115.05|109.55|115.37|109.87|110.4|104.9|0
1722882300000|2024-08-05 18:25:00|115.01|109.51|112.76|107.26|115.21|109.71|112.49|106.99|0
1722882600000|2024-08-05 18:30:00|112.99|107.49|113.64|109.14|114.26|109.18|111.88|106.38|0
1722882900000|2024-08-05 18:35:00|113.84|109.34|115.71|111.21|116.02|111.52|112.52|108.02|0
1722883200000|2024-08-05 18:40:00|115.86|111.36|119.69|115.19|120.26|115.76|115.63|111.13|0
1722883500000|2024-08-05 18:45:00|119.73|115.23|127.61|123.11|127.86|123.36|118.76|114.26|0
1722883800000|2024-08-05 18:50:00|127.53|123.03|124.7|120.2|129.29|124.79|121.49|116.99|0
1722884100000|2024-08-05 18:55:00|124.62|120.12|128.52|124.02|128.86|124.36|124.45|119.95|0
1722884400000|2024-08-05 19:00:00|128.27|123.77|123.95|119.45|128.27|123.77|123.95|119.45|0
1722884700000|2024-08-05 19:05:00|124.15|119.65|127.92|123.42|127.92|123.42|124.07|119.57|0
1722885000000|2024-08-05 19:10:00|128|123.5|134.03|129.53|134.2|129.7|127.84|123.34|0
1722885300000|2024-08-05 19:15:00|134.2|129.7|133.52|129.02|134.54|130.04|132.68|128.18|0
1722885600000|2024-08-05 19:20:00|133.18|128.68|131.42|126.92|133.65|129.15|130.35|125.85|0
1722885900000|2024-08-05 19:25:00|131.34|126.84|132.21|127.71|135.95|131.45|131.09|126.59|0
1722886200000|2024-08-05 19:30:00|131.84|127.34|132.74|128.24|135.1|130.6|130.76|126.26|0
1722886500000|2024-08-05 19:35:00|132.49|127.99|132.7|128.7|133.41|129.24|130.83|126.33|0
1722886800000|2024-08-05 19:40:00|132.4|128.4|135.38|131.63|135.89|132.14|131.74|127.74|0
1722887100000|2024-08-05 19:45:00|135.72|131.97|138.67|134.92|139.27|135.52|134.36|130.61|0
1722887400000|2024-08-05 19:50:00|138.41|134.66|136.79|133.04|139.61|135.86|134.03|130.28|0
1722887700000|2024-08-05 19:55:00|136.7|132.95|130.47|126.72|136.7|132.95|130.47|126.72|0
1722888000000|2024-08-05 20:00:00|130.63|126.88|125.8|122.05|130.63|126.88|124.69|120.94|0
1722888300000|2024-08-05 20:05:00|125.96|122.21|121.23|117.48|128.88|125.13|119.23|115.48|0
1722888600000|2024-08-05 20:10:00|121.31|117.56|126.11|122.36|126.11|122.36|121.31|117.56|0
1722888900000|2024-08-05 20:15:00|126.86|121.61|129.2|123.95|130.42|125.17|125.42|120.17|0
1722889200000|2024-08-05 20:20:00|129.12|123.87|127.28|122.03|129.2|123.95|126.57|121.32|0
1722889500000|2024-08-05 20:25:00|127.2|121.95|126.64|121.39|127.83|122.58|126.49|121.24|0
1722889800000|2024-08-05 20:30:00|126.56|121.31|126.48|121.23|126.95|121.7|126.09|120.84|0
1722890100000|2024-08-05 20:35:00|126.44|121.19|129.79|124.54|133.19|127.94|126.4|121.15|0
1722890400000|2024-08-05 20:40:00|129.71|124.46|129.55|124.3|130.03|124.78|129.23|123.98|0
1722890700000|2024-08-05 20:45:00|129.47|124.22|128.51|123.26|129.47|124.22|128.43|123.18|0
1722891000000|2024-08-05 20:50:00|128.43|123.18|128.03|122.78|128.51|123.26|127.87|122.62|0
1722891300000|2024-08-05 20:55:00|127.99|122.74|126.02|120.77|127.99|122.74|125.91|120.66|0
1722891600000|2024-08-05 21:00:00|125.92|120.67|126.48|121.23|126.49|121.24|125.92|120.67|0
1722891900000|2024-08-05 21:05:00|126.27|121.02|126.62|121.37|126.66|121.41|126.19|120.94|0
1722892200000|2024-08-05 21:10:00|126.6|121.35|126.57|121.32|126.62|121.37|126.56|121.31|0
1722892500000|2024-08-05 21:15:00|126.59|121.34|126.61|121.36|126.65|121.4|126.43|121.18|0
1722892800000|2024-08-05 21:20:00|126.59|121.34|126.58|121.33|126.67|121.42|126.52|121.27|0
1722893100000|2024-08-05 21:25:00|126.62|121.37|126.5|121.25|126.63|121.38|126.5|121.25|0
1722893400000|2024-08-05 21:30:00|126.49|121.24|126.3|121.05|126.49|121.24|126.28|121.03|0
1722893700000|2024-08-05 21:35:00|126.29|121.04|126.22|120.97|126.29|121.04|126.03|120.78|0
1722894000000|2024-08-05 21:40:00|126.21|120.96|125.93|120.68|126.22|120.97|125.86|120.61|0
1722894300000|2024-08-05 21:45:00|125.9|120.65|125.75|120.5|125.95|120.7|125.75|120.5|0
1722894600000|2024-08-05 21:50:00|125.74|120.49|125.45|120.2|125.74|120.49|125.45|120.2|0
1722894900000|2024-08-05 21:55:00|125.43|120.18|125.28|120.03|125.45|120.2|125.28|120.03|0
1722895200000|2024-08-05 22:00:00|125.3|120.05|122.88|117.63|125.3|120.05|121.82|116.57|0
1722895500000|2024-08-05 22:05:00|122.69|117.44|120.52|115.27|122.76|117.51|119.93|114.68|0
1722895800000|2024-08-05 22:10:00|120.6|115.35|120.63|115.38|120.89|115.64|119.36|114.11|0
1722896100000|2024-08-05 22:15:00|120.67|115.42|119.42|114.17|120.74|115.49|119.2|113.95|0
1722896400000|2024-08-05 22:20:00|119.2|113.95|118.97|113.72|119.6|114.35|118.38|113.13|0
1722896700000|2024-08-05 22:25:00|118.93|113.68|119.37|114.12|119.52|114.27|118.19|112.94|0
1722897000000|2024-08-05 22:30:00|119.04|113.79|120|114.75|120.91|115.66|118.81|113.56|0
1722897300000|2024-08-05 22:35:00|119.92|114.67|119.69|114.44|120.03|114.78|119.21|113.96|0
1722897600000|2024-08-05 22:40:00|119.73|114.48|120.28|115.03|120.36|115.11|119.62|114.37|0
1722897900000|2024-08-05 22:45:00|120.43|115.18|121.03|115.78|121.29|116.04|120.28|115.03|0
1722898200000|2024-08-05 22:50:00|121.06|115.81|123.22|117.97|123.26|118.01|121.06|115.81|0
1722898500000|2024-08-05 22:55:00|123.61|118.36|121.62|116.37|124.03|118.78|121.62|116.37|0
1722898800000|2024-08-05 23:00:00|121.69|116.44|120.78|115.53|121.69|116.44|120.55|115.3|0
1722899100000|2024-08-05 23:05:00|120.85|115.6|120.32|115.07|121.23|115.98|119.95|114.7|0
1722899400000|2024-08-05 23:10:00|120.09|114.84|120.61|115.36|120.92|115.67|120.09|114.84|0
1722899700000|2024-08-05 23:15:00|120.57|115.32|122.04|116.79|122.15|116.9|120.54|115.29|0
1722900000000|2024-08-05 23:20:00|122.08|116.83|122.41|117.16|122.88|117.63|121.58|116.33|0
1722900300000|2024-08-05 23:25:00|122.45|117.2|121.95|116.7|122.83|117.58|121.83|116.58|0
1722900600000|2024-08-05 23:30:00|121.8|116.55|120.96|115.71|121.8|116.55|119.84|114.59|0
1722900900000|2024-08-05 23:35:00|120.84|115.59|120.01|114.76|120.84|115.59|119.68|114.43|0
1722901200000|2024-08-05 23:40:00|119.9|114.65|120.04|114.79|120.31|115.06|119.85|114.6|0
1722901500000|2024-08-05 23:45:00|120.08|114.83|118.24|112.99|120.11|114.86|118.21|112.96|0
1722901800000|2024-08-05 23:50:00|118.5|113.25|119.09|113.84|119.28|114.03|118.02|112.77|0
1722902100000|2024-08-05 23:55:00|119.13|113.88|117.82|112.57|119.72|114.47|117.82|112.57|0
1722902400000|2024-08-06 00:00:00|118.15|112.9|120.05|114.8|120.76|115.51|117.93|112.68|0
1722902700000|2024-08-06 00:05:00|119.75|114.5|119.96|114.71|121.24|115.99|118.29|113.04|0
1722903000000|2024-08-06 00:10:00|120|114.75|120.44|115.19|120.6|115.35|118.8|113.55|0
1722903300000|2024-08-06 00:15:00|119.73|115.98|120.52|116.77|121.81|118.06|119.54|115.79|0
1722903600000|2024-08-06 00:20:00|120.44|116.69|114.4|110.65|121.5|117.75|114.37|110.62|0
1722903900000|2024-08-06 00:25:00|114.44|110.69|114.73|110.98|115.21|111.46|114.03|110.28|0
1722904200000|2024-08-06 00:30:00|114.77|111.02|113.39|109.64|114.95|111.2|113.21|109.46|0
1722904500000|2024-08-06 00:35:00|113.35|109.6|112.72|108.97|113.98|110.23|112.5|108.75|0
1722904800000|2024-08-06 00:40:00|112.8|109.05|112.42|108.67|113.16|109.41|112.28|108.53|0
1722905100000|2024-08-06 00:45:00|112.38|108.63|106.84|103.09|112.42|108.67|106.73|102.98|0
1722905400000|2024-08-06 00:50:00|105.58|101.83|105.85|102.1|105.96|102.21|105.08|101.33|0
1722905700000|2024-08-06 00:55:00|105.92|102.17|104.5|100.75|105.92|102.17|104.47|100.72|0
1722906000000|2024-08-06 01:00:00|104.47|100.72|104.39|100.64|105.28|101.53|104.01|100.26|0
1722906300000|2024-08-06 01:05:00|104.43|100.68|100.39|96.64|104.64|100.89|100.39|96.64|0
1722906600000|2024-08-06 01:10:00|100.35|96.6|95.39|91.64|100.48|96.73|93.31|89.56|0
1722906900000|2024-08-06 01:15:00|95.09|91.34|97.2|93.45|97.47|93.72|94.72|90.97|0
1722907200000|2024-08-06 01:20:00|97.34|93.59|99.04|95.29|99.11|95.36|96.93|93.18|0
1722907500000|2024-08-06 01:25:00|98.83|95.08|98.28|94.53|98.87|95.12|97.8|94.05|0
1722907800000|2024-08-06 01:30:00|98.38|94.63|99.17|95.42|100.07|96.32|98.28|94.53|0
1722908100000|2024-08-06 01:35:00|99.13|95.38|99.92|96.17|100.3|96.55|98.95|95.2|0
1722908400000|2024-08-06 01:40:00|100.02|96.27|100.96|97.21|102.02|98.27|99.78|96.03|0
1722908700000|2024-08-06 01:45:00|100.75|97|99.01|95.26|101.66|97.91|98.73|94.98|0
1722909000000|2024-08-06 01:50:00|99.08|95.33|98.18|94.43|99.49|95.74|97.63|93.88|0
1722909300000|2024-08-06 01:55:00|98.24|94.49|97.69|93.94|98.52|94.77|97.65|93.9|0
1722909600000|2024-08-06 02:00:00|97.76|94.01|98.37|94.62|99.06|95.31|97.24|93.49|0
1722909900000|2024-08-06 02:05:00|98.5|94.75|100.19|96.44|100.37|96.62|98.23|94.48|0
1722910200000|2024-08-06 02:10:00|100.16|96.41|100.01|96.26|100.92|97.17|99.67|95.92|0
1722910500000|2024-08-06 02:15:00|100.22|96.47|99.55|95.8|100.22|96.47|99.18|95.43|0
1722910800000|2024-08-06 02:20:00|99.73|95.98|98.65|94.9|99.73|95.98|98.62|94.87|0
1722911100000|2024-08-06 02:25:00|98.75|95|101.88|98.13|102.11|98.36|98.51|94.76|0
1722911400000|2024-08-06 02:30:00|102.4|98.65|102.33|98.58|102.92|99.17|102.19|98.44|0
1722911700000|2024-08-06 02:35:00|102.47|98.72|101.83|98.08|102.75|99|101.62|97.87|0
1722912000000|2024-08-06 02:40:00|101.76|98.01|101.48|97.73|102.11|98.36|101.48|97.73|0
1722912300000|2024-08-06 02:45:00|101.62|97.87|101.71|97.96|101.96|98.21|101.48|97.73|0
1722912600000|2024-08-06 02:50:00|101.68|97.93|101.67|97.92|102.41|98.66|101.53|97.78|0
1722912900000|2024-08-06 02:55:00|101.7|97.95|101.8|98.05|101.87|98.12|101.39|97.64|0
1722913200000|2024-08-06 03:00:00|101.66|97.91|100.83|97.08|101.98|98.23|100.28|96.53|0
1722913500000|2024-08-06 03:05:00|100.86|97.11|100.37|96.62|100.96|97.21|100.3|96.55|0
1722913800000|2024-08-06 03:10:00|100.47|96.72|101.71|97.96|101.85|98.1|100.47|96.72|0
1722914100000|2024-08-06 03:15:00|101.61|97.86|100.28|97.03|101.71|97.96|99.53|96.72|0
1722914400000|2024-08-06 03:20:00|100.14|96.89|99.82|96.57|100.52|97.27|99.76|96.51|0
1722914700000|2024-08-06 03:25:00|99.86|96.61|98.11|94.86|99.96|96.71|98.04|94.79|0
1722915000000|2024-08-06 03:30:00|98.49|95.24|98.55|95.3|98.69|95.44|97.87|94.62|0
1722915300000|2024-08-06 03:35:00|98.58|95.33|98.4|95.15|98.75|95.5|98.14|94.89|0
1722915600000|2024-08-06 03:40:00|98.44|95.19|98.4|95.15|98.81|95.56|98.19|94.94|0
1722915900000|2024-08-06 03:45:00|98.33|95.08|98.19|94.94|98.8|95.55|97.85|94.6|0
1722916200000|2024-08-06 03:50:00|98.22|94.97|98.72|95.47|98.89|95.64|97.13|93.88|0
1722916500000|2024-08-06 03:55:00|98.82|95.57|98.58|95.33|98.89|95.64|98.28|95.03|0
1722916800000|2024-08-06 04:00:00|98.51|95.26|98.47|95.22|98.71|95.46|98.27|95.02|0
1722917100000|2024-08-06 04:05:00|98.44|95.19|98.53|95.28|98.88|95.63|98.4|95.15|0
1722917400000|2024-08-06 04:10:00|98.5|95.25|98.32|95.07|98.53|95.28|98.02|94.77|0
1722917700000|2024-08-06 04:15:00|98.29|95.04|98.79|95.54|98.86|95.61|98.22|94.97|0
1722918000000|2024-08-06 04:20:00|98.82|95.57|97.97|94.72|98.86|95.61|97.83|94.58|0
1722918300000|2024-08-06 04:25:00|98.1|94.85|98.43|95.18|98.61|95.36|97.56|94.31|0
1722918600000|2024-08-06 04:30:00|98.4|95.15|100.66|97.41|100.69|97.44|98.26|95.01|0
1722918900000|2024-08-06 04:35:00|100.69|97.44|100.03|96.78|100.69|97.44|99.17|95.92|0
1722919200000|2024-08-06 04:40:00|100.13|96.88|100.74|97.49|100.85|97.6|99.89|96.64|0
1722919500000|2024-08-06 04:45:00|100.71|97.46|100.64|97.39|101.36|98.11|100.4|97.15|0
1722919800000|2024-08-06 04:50:00|100.6|97.35|100.18|96.93|100.8|97.55|100.01|96.76|0
1722920100000|2024-08-06 04:55:00|100.32|97.07|100.48|97.23|101.32|98.07|100.11|96.86|0
1722920400000|2024-08-06 05:00:00|100.41|97.16|101.31|98.06|101.34|98.09|99.93|96.68|0
1722920700000|2024-08-06 05:05:00|101.34|98.09|103.47|100.22|105.87|102.62|101.24|97.99|0
1722921000000|2024-08-06 05:10:00|103.37|100.12|103.75|100.5|105.25|102|103.37|100.12|0
1722921300000|2024-08-06 05:15:00|103.71|100.46|102.33|99.08|103.75|100.5|101.88|98.63|0
1722921600000|2024-08-06 05:20:00|102.12|98.87|102.26|99.01|102.65|99.4|101.73|98.48|0
1722921900000|2024-08-06 05:25:00|101.98|98.73|100.2|96.95|102.08|98.83|100.13|96.88|0
1722922200000|2024-08-06 05:30:00|100.16|96.91|98.21|94.96|100.89|97.64|97.87|94.62|0
1722922500000|2024-08-06 05:35:00|98.18|94.93|98.4|95.15|98.85|95.6|97.77|94.52|0
1722922800000|2024-08-06 05:40:00|98.37|95.12|98.98|95.73|99.32|96.07|98.24|94.99|0
1722923100000|2024-08-06 05:45:00|98.91|95.66|100.21|96.96|100.62|97.37|98.7|95.45|0
1722923400000|2024-08-06 05:50:00|100.24|96.99|100.34|97.09|100.89|97.64|99.89|96.64|0
1722923700000|2024-08-06 05:55:00|100.51|97.26|99.4|96.15|100.75|97.5|99.2|95.95|0
1722924000000|2024-08-06 06:00:00|99.85|96.6|100.6|97.35|101.92|98.67|98.61|95.36|0
1722924300000|2024-08-06 06:05:00|100.74|97.49|101.95|98.7|102.62|99.37|100.39|97.14|0
1722924600000|2024-08-06 06:10:00|102.19|98.94|100.86|97.61|102.65|99.4|100.86|97.61|0
1722924900000|2024-08-06 06:15:00|101.31|98.06|102.18|98.93|102.43|99.18|101.1|97.85|0
1722925200000|2024-08-06 06:20:00|102.32|99.07|100.36|97.11|102.32|99.07|100.29|97.04|0
1722925500000|2024-08-06 06:25:00|99.95|96.7|99.67|96.42|100.6|97.35|99.47|96.22|0
1722925800000|2024-08-06 06:30:00|99.74|96.49|100|96.75|100.7|97.45|99.6|96.35|0
1722926100000|2024-08-06 06:35:00|100.07|96.82|100.69|97.44|100.76|97.51|99.38|96.13|0
1722926400000|2024-08-06 06:40:00|100.76|97.51|102.21|98.96|102.6|99.35|100.62|97.37|0
1722926700000|2024-08-06 06:45:00|102.53|99.28|103.62|100.37|104.61|101.36|102.46|99.21|0
1722927000000|2024-08-06 06:50:00|103.54|100.29|105.25|102|105.25|102|103.4|100.15|0
1722927300000|2024-08-06 06:55:00|105.35|102.1|104.67|101.42|106.18|102.93|104.6|101.35|0
1722927600000|2024-08-06 07:00:00|105.03|101.78|104.46|101.21|112.16|108.91|103.71|100.46|0
1722927900000|2024-08-06 07:05:00|104.5|101.25|104.03|100.78|105.32|102.07|103.99|100.74|0
1722928200000|2024-08-06 07:10:00|104.13|100.88|106.14|102.89|106.98|103.73|103.92|100.67|0
1722928500000|2024-08-06 07:15:00|106.11|102.86|103.92|100.42|106.32|103.07|103.82|100.32|0
1722928800000|2024-08-06 07:20:00|103.21|99.71|102.01|98.51|103.57|100.07|100.96|97.46|0
1722929100000|2024-08-06 07:25:00|102.08|98.58|103.34|99.84|105.13|101.63|102.01|98.51|0
1722929400000|2024-08-06 07:30:00|103.3|99.8|102.91|99.41|104.19|100.69|102.17|98.67|0
1722929700000|2024-08-06 07:35:00|102.98|99.48|101.45|97.95|105.27|101.77|101.16|97.66|0
1722930000000|2024-08-06 07:40:00|101.48|97.98|101.62|98.12|103.52|100.02|101.27|97.77|0
1722930300000|2024-08-06 07:45:00|102.08|98.58|102.54|99.04|102.83|99.33|100.55|97.05|0
1722930600000|2024-08-06 07:50:00|102.79|99.29|103.68|100.18|103.97|100.47|101.89|98.39|0
1722930900000|2024-08-06 07:55:00|103.86|100.36|102.38|98.88|103.86|100.36|102.03|98.53|0
1722931200000|2024-08-06 08:00:00|102.31|98.81|103.38|99.88|103.6|100.1|101.31|97.81|0
1722931500000|2024-08-06 08:05:00|103.49|99.99|105.19|101.69|105.33|101.83|102.95|99.45|0
1722931800000|2024-08-06 08:10:00|105.29|101.79|107.17|103.67|108.21|104.71|103.95|100.45|0
1722932100000|2024-08-06 08:15:00|107.09|103.59|108.09|104.59|108.24|104.74|106.24|102.74|0
1722932400000|2024-08-06 08:20:00|108.13|104.63|105.53|102.03|108.28|104.78|105.09|101.59|0
1722932700000|2024-08-06 08:25:00|105.6|102.1|104.25|100.75|105.82|102.32|103.31|99.81|0
1722933000000|2024-08-06 08:30:00|104.21|100.71|104.35|100.85|104.35|100.85|103.05|99.55|0
1722933300000|2024-08-06 08:35:00|104.42|100.92|105.88|102.38|106.06|102.56|104.09|100.59|0
1722933600000|2024-08-06 08:40:00|105.99|102.49|104.85|101.35|106.17|102.67|104.77|101.27|0
1722933900000|2024-08-06 08:45:00|104.63|101.13|103.37|99.87|106.16|102.66|103.23|99.73|0
1722934200000|2024-08-06 08:50:00|103.3|99.8|101.42|97.92|103.37|99.87|100.85|97.35|0
1722934500000|2024-08-06 08:55:00|101.35|97.85|104.09|100.59|104.09|100.59|101.24|97.74|0
1722934800000|2024-08-06 09:00:00|104.31|100.81|109.17|105.67|110.12|106.62|104.31|100.81|0
1722935100000|2024-08-06 09:05:00|109.21|105.71|111.9|108.4|112.21|108.71|108.41|104.91|0
1722935400000|2024-08-06 09:10:00|111.45|107.95|112.28|108.78|113.62|110.12|111|107.5|0
1722935700000|2024-08-06 09:15:00|112.73|109.23|114.82|111.32|117.07|113.57|112.66|109.16|0
1722936000000|2024-08-06 09:20:00|114.67|111.17|112.49|108.99|114.74|111.24|112.19|108.69|0
1722936300000|2024-08-06 09:25:00|112.53|109.03|109.87|106.37|112.57|109.07|109.8|106.3|0
1722936600000|2024-08-06 09:30:00|109.91|106.41|113.9|110.4|114.37|110.87|109.91|106.41|0
1722936900000|2024-08-06 09:35:00|113.94|110.44|116.15|112.65|116.19|112.69|113.26|109.76|0
1722937200000|2024-08-06 09:40:00|116.31|112.81|113.51|110.01|116.62|113.12|112.82|109.32|0
1722937500000|2024-08-06 09:45:00|113.85|110.35|113.5|110|115.12|111.62|113.04|109.54|0
1722937800000|2024-08-06 09:50:00|113.69|110.19|114.69|111.19|116.01|112.51|112.73|109.23|0
1722938100000|2024-08-06 09:55:00|114.61|111.11|112.39|108.89|114.69|111.19|110.57|107.07|0
1722938400000|2024-08-06 10:00:00|112.43|108.93|113.15|109.65|113.15|109.65|111.32|107.82|0
1722938700000|2024-08-06 10:05:00|113.57|110.07|112.8|109.3|114.31|110.81|112.49|108.99|0
1722939000000|2024-08-06 10:10:00|112.95|109.45|110.06|106.56|113.11|109.61|110.06|106.56|0
1722939300000|2024-08-06 10:15:00|110.02|106.52|109.9|106.4|112.59|109.09|109.22|105.72|0
1722939600000|2024-08-06 10:20:00|109.82|106.32|110.46|107.34|111.15|108.02|109.63|106.32|0
1722939900000|2024-08-06 10:25:00|110.38|107.26|108.42|105.29|110.38|107.26|108.01|104.88|0
1722940200000|2024-08-06 10:30:00|108.34|105.22|106.26|103.13|108.34|105.22|105.31|102.18|0
1722940500000|2024-08-06 10:35:00|106.4|103.28|104.91|101.78|107.66|104.53|104.47|101.35|0
1722940800000|2024-08-06 10:40:00|105.05|101.93|103.95|100.82|105.05|101.93|102.97|99.84|0
1722941100000|2024-08-06 10:45:00|104.05|100.93|101.5|98.37|104.09|100.97|101.21|98.08|0
1722941400000|2024-08-06 10:50:00|101.42|98.3|100.99|97.86|101.92|98.8|100.56|97.43|0
1722941700000|2024-08-06 10:55:00|101.06|97.93|101.91|98.79|102.28|99.15|100.77|97.65|0
1722942000000|2024-08-06 11:00:00|101.84|98.72|101.65|98.53|101.84|98.72|100.12|96.99|0
1722942300000|2024-08-06 11:05:00|101.51|98.38|100.25|97.13|101.51|98.38|99.79|96.66|0
1722942600000|2024-08-06 11:10:00|100.14|97.02|99.25|96.13|102.42|99.29|98.76|95.64|0
1722942900000|2024-08-06 11:15:00|99.15|96.02|99.85|96.72|100.07|96.94|99.07|95.95|0
1722943200000|2024-08-06 11:20:00|99.89|96.76|100.34|97.22|100.42|97.29|99.31|96.19|0
1722943500000|2024-08-06 11:25:00|100.38|97.26|97.41|94.29|100.42|97.29|97.31|94.18|0
1722943800000|2024-08-06 11:30:00|97.38|94.25|97.76|94.64|99.4|96.27|95.32|92.19|0
1722944100000|2024-08-06 11:35:00|97.83|94.71|98.99|95.87|99.1|95.98|97.76|94.63|0
1722944400000|2024-08-06 11:40:00|99.03|95.91|101.22|98.09|101.77|98.65|98.92|95.8|0
1722944700000|2024-08-06 11:45:00|101.36|98.24|104.2|101.07|105.52|102.4|100.3|97.17|0
1722945000000|2024-08-06 11:50:00|104.08|100.96|103.24|100.12|104.89|101.76|103.17|100.05|0
1722945300000|2024-08-06 11:55:00|103.13|100.01|102.51|99.38|104.04|100.92|102.22|99.09|0
1722945600000|2024-08-06 12:00:00|102.32|99.2|102.28|99.16|104.04|100.91|102.14|99.01|0
1722945900000|2024-08-06 12:05:00|102.35|99.23|103.44|100.31|105.31|102.19|102.17|99.05|0
1722946200000|2024-08-06 12:10:00|103.36|100.24|103.32|100.2|104.98|101.85|102.34|99.22|0
1722946500000|2024-08-06 12:15:00|102.74|99.61|103.21|100.08|104.27|101.14|102.41|99.28|0
1722946800000|2024-08-06 12:20:00|103.17|100.04|104.37|101.24|104.7|101.57|102.69|99.57|0
1722947100000|2024-08-06 12:25:00|103.78|100.66|104.51|101.38|105.36|102.24|103.78|100.66|0
1722947400000|2024-08-06 12:30:00|104.66|101.53|110.09|106.96|110.54|107.42|104.36|101.24|0
1722947700000|2024-08-06 12:35:00|109.56|106.43|111.99|108.86|113.74|110.62|109.25|106.13|0
1722948000000|2024-08-06 12:40:00|112.22|109.09|111.72|108.59|112.6|109.48|111.07|107.94|0
1722948300000|2024-08-06 12:45:00|111.79|108.67|111.25|108.13|112.75|109.62|110.6|107.48|0
1722948600000|2024-08-06 12:50:00|111.06|107.93|111.7|108.58|112.35|109.23|110.45|107.32|0
1722948900000|2024-08-06 12:55:00|111.97|108.84|111.31|108.19|112.12|108.99|110.59|107.47|0
1722949200000|2024-08-06 13:00:00|111.73|108.61|110.39|107.27|112.65|109.53|110.24|107.12|0
1722949500000|2024-08-06 13:05:00|110.43|107.3|110.73|107.6|112.18|109.06|110.08|106.96|0
1722949800000|2024-08-06 13:10:00|110.65|107.52|109.7|106.58|112.14|109.01|109.36|106.24|0
1722950100000|2024-08-06 13:15:00|109.74|106.61|109.13|106|110.5|107.38|109.01|105.89|0
1722950400000|2024-08-06 13:20:00|109.24|106.11|109.84|106.71|110.22|107.1|108.75|105.62|0
1722950700000|2024-08-06 13:25:00|109.42|106.3|110.36|107.24|111.9|108.78|106.97|103.85|0
1722951000000|2024-08-06 13:30:00|109.98|106.86|109.86|106.74|112.06|108.93|106.74|103.61|0
1722951300000|2024-08-06 13:35:00|110.13|107|109.28|106.16|111.27|108.15|108.53|105.4|0
1722951600000|2024-08-06 13:40:00|108.95|105.82|112.66|109.53|114.46|111.33|108.34|105.22|0
1722951900000|2024-08-06 13:45:00|112.81|109.69|108.97|105.84|114.69|111.56|108.37|105.24|0
1722952200000|2024-08-06 13:50:00|108.78|105.65|96.26|93.13|110.07|106.94|96.26|93.13|0
1722952500000|2024-08-06 13:55:00|96.43|93.31|94.75|91.62|97.15|94.02|93.21|90.09|0
1722952800000|2024-08-06 14:00:00|95.74|92.61|92.23|89.11|96.66|93.54|92.2|89.08|0
1722953100000|2024-08-06 14:05:00|92.51|89.38|89.37|86.25|94.18|91.05|89.17|86.04|0
1722953400000|2024-08-06 14:10:00|89.3|86.18|83.71|80.59|93.82|90.7|82.4|79.27|0
1722953700000|2024-08-06 14:15:00|83.75|80.62|84.33|81.21|85.51|82.39|82.26|79.13|0
1722954000000|2024-08-06 14:20:00|84.07|80.94|83.34|80.22|85.59|82.46|83.15|80.02|0
1722954300000|2024-08-06 14:25:00|83.38|80.25|85.78|82.65|85.98|82.86|82.65|79.53|0
1722954600000|2024-08-06 14:30:00|85.17|82.05|84.63|81.51|87.6|84.48|84.5|81.38|0
1722954900000|2024-08-06 14:35:00|84.5|81.38|82.66|79.53|84.83|81.71|81.11|77.98|0
1722955200000|2024-08-06 14:40:00|82.46|79.33|80.39|77.27|83.05|79.92|80.14|77.01|0
1722955500000|2024-08-06 14:45:00|80.46|77.33|75.79|72.66|80.82|77.69|74.87|71.75|0
1722955800000|2024-08-06 14:50:00|75.85|72.73|76.83|73.71|77.96|74.83|75.6|72.48|0
1722956100000|2024-08-06 14:55:00|76.89|73.77|77.63|74.51|78.83|75.7|76.83|73.7|0
1722956400000|2024-08-06 15:00:00|77.38|74.26|78.81|75.69|79.29|76.16|76.95|73.82|0
1722956700000|2024-08-06 15:05:00|78.91|75.78|78.55|75.43|79.06|75.94|77.62|74.5|0
1722957000000|2024-08-06 15:10:00|78.62|75.49|80.7|77.58|81.48|78.35|78.34|75.21|0
1722957300000|2024-08-06 15:15:00|80.89|77.77|81.53|78.41|82.9|79.78|80.25|77.13|0
1722957600000|2024-08-06 15:20:00|81.6|78.47|82.4|79.28|83.62|80.49|81.11|77.98|0
1722957900000|2024-08-06 15:25:00|82.37|79.24|86.62|83.49|86.62|83.49|81.46|78.33|0
1722958200000|2024-08-06 15:30:00|82.57|79.45|81.32|78.19|87.39|84.26|81.29|78.16|0
1722958500000|2024-08-06 15:35:00|81.25|78.13|81.08|77.96|82.79|79.67|80.02|76.9|0
1722958800000|2024-08-06 15:40:00|80.99|77.86|80.43|77.31|82.1|78.97|79.85|76.73|0
1722959100000|2024-08-06 15:45:00|80.21|77.08|77.69|74.56|81.27|78.15|77.59|74.47|0
1722959400000|2024-08-06 15:50:00|77.56|74.44|76.56|73.43|77.56|74.44|75.39|72.26|0
1722959700000|2024-08-06 15:55:00|76.43|73.31|75.66|72.53|76.86|73.74|75.51|72.38|0
1722960000000|2024-08-06 16:00:00|75.56|72.44|70.8|67.67|76.31|73.19|69.73|66.6|0
1722960300000|2024-08-06 16:05:00|70.74|67.61|70.67|67.55|71.52|68.39|69.87|66.75|0
1722960600000|2024-08-06 16:10:00|70.79|67.67|67.85|64.73|70.79|67.67|67.85|64.73|0
1722960900000|2024-08-06 16:15:00|67.88|64.76|67.06|63.94|68.17|65.05|66.66|63.53|0
1722961200000|2024-08-06 16:20:00|66.95|63.82|68.13|65.01|69.11|65.98|66.83|63.7|0
1722961500000|2024-08-06 16:25:00|68.28|65.16|68.89|65.77|69.82|66.69|68.16|65.04|0
1722961800000|2024-08-06 16:30:00|68.69|65.56|68.3|65.17|69.46|66.33|68.04|64.91|0
1722962100000|2024-08-06 16:35:00|68.33|65.2|68.73|65.61|69.93|66.8|68.27|65.14|0
1722962400000|2024-08-06 16:40:00|68.5|65.37|68.55|65.43|68.68|65.55|67.67|64.55|0
1722962700000|2024-08-06 16:45:00|68.38|65.25|68.31|65.19|68.41|65.28|67.44|64.31|0
1722963000000|2024-08-06 16:50:00|65.41|62.28|61.88|58.75|65.41|62.28|61.68|58.56|0
1722963300000|2024-08-06 16:55:00|62.12|59|61.58|58.45|63.52|60.4|60.65|57.52|0
1722963600000|2024-08-06 17:00:00|61.61|58.48|60.86|57.73|62.13|59.01|60.42|57.3|0
1722963900000|2024-08-06 17:05:00|60.97|57.84|61.24|58.11|62.01|58.89|60.78|57.65|0
1722964200000|2024-08-06 17:10:00|61.16|58.03|61.56|58.44|61.93|58.8|61.07|57.94|0
1722964500000|2024-08-06 17:15:00|61.26|58.13|62|58.87|62.39|59.27|61.12|57.99|0
1722964800000|2024-08-06 17:20:00|61.83|58.71|63.46|60.34|64.08|60.96|61.06|57.94|0
1722965100000|2024-08-06 17:25:00|63.38|60.25|62.45|59.33|63.63|60.5|62.29|59.16|0
1722965400000|2024-08-06 17:30:00|62.34|59.22|60.73|57.61|62.84|59.71|60.19|57.07|0
1722965700000|2024-08-06 17:35:00|60.65|57.53|60.24|57.11|61.12|57.99|59.81|56.68|0
1722966000000|2024-08-06 17:40:00|60.29|57.17|61.22|58.09|61.94|58.81|60.02|56.9|0
1722966300000|2024-08-06 17:45:00|61.33|58.2|60.83|57.7|62.1|58.98|60.61|57.49|0
1722966600000|2024-08-06 17:50:00|60.72|57.59|60.06|56.94|61.16|58.03|59.93|56.8|0
1722966900000|2024-08-06 17:55:00|60.17|57.04|60.55|57.42|60.74|57.61|59.46|56.34|0
1722967200000|2024-08-06 18:00:00|60.49|57.37|61.53|58.4|61.58|58.46|60.38|57.26|0
1722967500000|2024-08-06 18:05:00|61.25|58.13|62.36|59.23|62.75|59.63|61.03|57.91|0
1722967800000|2024-08-06 18:10:00|62.25|59.12|62.07|58.95|62.25|59.12|61.3|58.18|0
1722968100000|2024-08-06 18:15:00|62.13|59|60.09|56.96|62.13|59|60.04|56.91|0
1722968400000|2024-08-06 18:20:00|60.2|57.07|58.9|55.78|60.2|57.07|58.58|55.46|0
1722968700000|2024-08-06 18:25:00|58.82|55.7|58.36|55.24|59.22|56.1|58.34|55.21|0
1722969000000|2024-08-06 18:30:00|58.52|55.4|57.36|54.24|59.22|56.09|57.31|54.18|0
1722969300000|2024-08-06 18:35:00|57.41|54.29|57.41|54.28|57.73|54.6|56.89|53.76|0
1722969600000|2024-08-06 18:40:00|57.46|54.34|57.35|54.23|58.17|55.04|57.27|54.15|0
1722969900000|2024-08-06 18:45:00|57.25|54.12|56.02|52.89|57.3|54.17|55.61|52.48|0
1722970200000|2024-08-06 18:50:00|56.07|52.94|56.04|52.91|56.58|53.46|55.55|52.42|0
1722970500000|2024-08-06 18:55:00|55.88|52.76|60.15|57.02|60.26|57.13|55.81|52.68|0
1722970800000|2024-08-06 19:00:00|60.18|57.05|64.19|61.06|64.42|61.3|60.18|57.05|0
1722971100000|2024-08-06 19:05:00|63.61|60.49|63.67|60.54|65.82|62.69|62.99|59.86|0
1722971400000|2024-08-06 19:10:00|63.9|60.77|66.17|63.04|66.22|63.1|61.94|58.81|0
1722971700000|2024-08-06 19:15:00|66.4|63.27|66.98|63.85|68.67|65.55|65.99|62.87|0
1722972000000|2024-08-06 19:20:00|67.04|63.91|63.02|59.9|67.54|64.41|62.85|59.73|0
1722972300000|2024-08-06 19:25:00|62.74|59.62|63.57|60.44|63.91|60.79|61.61|58.48|0
1722972600000|2024-08-06 19:30:00|63.17|60.05|63.17|60.04|64.54|61.41|62.89|59.76|0
1722972900000|2024-08-06 19:35:00|63.51|60.38|64.24|61.12|64.27|61.15|62.72|59.59|0
1722973200000|2024-08-06 19:40:00|64.41|61.29|67.03|63.91|67.03|63.91|63.73|60.6|0
1722973500000|2024-08-06 19:45:00|67.51|64.38|69.84|66.71|69.84|66.72|65.98|62.86|0
1722973800000|2024-08-06 19:50:00|69.72|66.59|72.74|69.61|72.93|69.8|67.79|64.67|0
1722974100000|2024-08-06 19:55:00|72.8|69.68|76.88|73.75|76.99|73.86|71.76|68.63|0
1722974400000|2024-08-06 20:00:00|76.68|73.56|78.36|75.23|79.19|76.06|75.58|72.46|0
1722974700000|2024-08-06 20:05:00|78.46|75.33|77.26|74.14|78.46|75.33|76.32|73.19|0
1722975000000|2024-08-06 20:10:00|77.39|74.27|77.65|74.52|78.44|75.32|76.86|73.74|0
1722975300000|2024-08-06 20:15:00|78.34|73.97|75.32|70.94|79.5|75.13|75.32|70.94|0
1722975600000|2024-08-06 20:20:00|75.26|70.88|75.73|71.35|76.57|72.19|73.67|69.3|0
1722975900000|2024-08-06 20:25:00|75.63|71.26|76.59|72.22|77.02|72.64|75.63|71.26|0
1722976200000|2024-08-06 20:30:00|76.46|72.09|77.11|72.73|78.12|73.75|76.46|72.09|0
1722976500000|2024-08-06 20:35:00|77.2|72.83|77.95|73.58|77.95|73.58|77.01|72.63|0
1722976800000|2024-08-06 20:40:00|77.98|73.61|79.14|74.76|79.4|75.03|77.79|73.41|0
1722977100000|2024-08-06 20:45:00|79.1|74.73|82.34|77.96|82.41|78.03|79.1|74.73|0
1722977400000|2024-08-06 20:50:00|82.54|78.17|82.57|78.2|84.42|80.04|81.21|76.84|0
1722977700000|2024-08-06 20:55:00|82.5|78.13|81.54|77.17|82.71|78.33|81.54|77.17|0
1722978000000|2024-08-06 21:00:00|81.96|77.59|81.38|77|82.11|77.74|81|76.63|0
1722978300000|2024-08-06 21:05:00|81.29|76.91|81.2|76.83|81.46|77.08|81.1|76.73|0
1722978600000|2024-08-06 21:10:00|81.21|76.84|81.19|76.81|81.52|77.15|81.07|76.69|0
1722978900000|2024-08-06 21:15:00|81.18|76.8|81.88|77.5|81.88|77.5|81.18|76.8|0
1722979200000|2024-08-06 21:20:00|81.94|77.56|82.52|78.14|82.58|78.2|81.66|77.28|0
1722979500000|2024-08-06 21:25:00|82.49|78.11|82.17|77.79|82.49|78.11|82.17|77.79|0
1722979800000|2024-08-06 21:30:00|82.16|77.85|83.2|78.83|83.48|79.11|82.16|77.85|0
1722980100000|2024-08-06 21:35:00|83.1|78.73|83.52|79.15|83.57|79.19|83.05|78.68|0
1722980400000|2024-08-06 21:40:00|83.6|79.22|84.24|79.87|84.24|79.87|83.44|79.07|0
1722980700000|2024-08-06 21:45:00|84.23|79.86|84.33|79.95|84.47|80.1|84.05|79.67|0
1722981000000|2024-08-06 21:50:00|84.28|79.9|84.42|80.04|84.73|80.35|84.28|79.9|0
1722981300000|2024-08-06 21:55:00|84.45|80.07|84.06|79.68|84.61|80.23|83.81|79.43|0
1722981600000|2024-08-06 22:00:00|84.58|80.21|81.84|77.46|84.58|80.21|81.33|76.96|0
1722981900000|2024-08-06 22:05:00|81.8|77.43|80.17|75.8|81.84|77.46|78.64|74.26|0
1722982200000|2024-08-06 22:10:00|80.14|75.76|80.33|75.96|81.18|76.81|80.14|75.76|0
1722982500000|2024-08-06 22:15:00|80.37|75.99|79.06|74.68|81.34|76.97|78.89|74.52|0
1722982800000|2024-08-06 22:20:00|79.36|74.98|80.02|75.65|80.02|75.65|78.1|73.72|0
1722983100000|2024-08-06 22:25:00|80.22|75.85|80.22|75.84|80.96|76.59|79.82|75.44|0
1722983400000|2024-08-06 22:30:00|80.11|75.74|80.14|75.77|80.55|76.18|79.74|75.37|0
1722983700000|2024-08-06 22:35:00|80.01|75.63|80.98|76.61|81.29|76.92|79.97|75.6|0
1722984000000|2024-08-06 22:40:00|80.88|76.5|80.91|76.53|81.32|76.94|80.61|76.23|0
1722984300000|2024-08-06 22:45:00|80.97|76.6|81.75|77.38|82.06|77.69|80.94|76.57|0
1722984600000|2024-08-06 22:50:00|81.72|77.34|81.17|76.79|81.82|77.45|81.03|76.66|0
1722984900000|2024-08-06 22:55:00|81.23|76.86|80.96|76.58|81.47|77.1|80.69|76.31|0
1722985200000|2024-08-06 23:00:00|80.89|76.51|81.63|77.26|82.15|77.77|80.41|76.04|0
1722985500000|2024-08-06 23:05:00|81.7|77.32|79.9|75.53|82.11|77.73|79.8|75.42|0
1722985800000|2024-08-06 23:10:00|79.87|75.49|80.8|76.43|81.05|76.67|79.87|75.49|0
1722986100000|2024-08-06 23:15:00|80.74|76.36|81.79|77.41|82.92|78.54|80.74|76.36|0
1722986400000|2024-08-06 23:20:00|81.82|77.44|81.74|77.37|82.09|77.72|81.34|76.96|0
1722986700000|2024-08-06 23:25:00|81.81|77.44|82.63|78.25|83.36|78.98|81.67|77.3|0
1722987000000|2024-08-06 23:30:00|82.73|78.36|82.73|78.35|83.25|78.87|82.49|78.12|0
1722987300000|2024-08-06 23:35:00|82.8|78.42|83.07|78.69|83.56|79.18|82.76|78.39|0
1722987600000|2024-08-06 23:40:00|83.1|78.73|82.79|78.41|83.31|78.93|82.61|78.24|0
1722987900000|2024-08-06 23:45:00|82.89|78.51|82.71|78.34|83.1|78.72|82.3|77.93|0
1722988200000|2024-08-06 23:50:00|82.74|78.37|83.29|78.92|83.29|78.92|82.61|78.23|0
1722988500000|2024-08-06 23:55:00|83.36|78.99|82.87|78.5|83.64|79.26|82.87|78.5|0
1722988800000|2024-08-07 00:00:00|82.84|78.46|82.35|77.97|83.18|78.81|82.31|77.94|0
1722989100000|2024-08-07 00:05:00|82.24|77.87|80.47|76.09|82.24|77.87|80|75.62|0
1722989400000|2024-08-07 00:10:00|80.27|75.89|80.19|75.82|80.74|76.36|79.66|75.28|0
1722989700000|2024-08-07 00:15:00|79.67|76.55|83.45|80.33|83.59|80.47|79.63|76.51|0
1722990000000|2024-08-07 00:20:00|83.42|80.29|82.09|78.96|83.73|80.6|81.72|78.59|0
1722990300000|2024-08-07 00:25:00|82.15|79.03|80.9|77.78|82.15|79.03|80.77|77.65|0
1722990600000|2024-08-07 00:30:00|80.87|77.75|79.8|76.68|81.74|78.62|79.64|76.51|0
1722990900000|2024-08-07 00:35:00|79.7|76.58|79.53|76.41|79.93|76.81|79.17|76.05|0
1722991200000|2024-08-07 00:40:00|79.66|76.54|79.49|76.37|79.99|76.87|79.16|76.04|0
1722991500000|2024-08-07 00:45:00|79.53|76.4|79.29|76.16|79.89|76.76|79.19|76.07|0
1722991800000|2024-08-07 00:50:00|79.19|76.07|79.58|76.46|80.58|77.45|79.16|76.03|0
1722992100000|2024-08-07 00:55:00|79.68|76.55|80.3|77.18|81.11|77.98|79.68|76.55|0
1722992400000|2024-08-07 01:00:00|80.24|77.11|80.39|77.27|81.47|78.34|80.1|76.98|0
1722992700000|2024-08-07 01:05:00|80.3|77.17|80.52|77.4|81.46|78.34|80.03|76.91|0
1722993000000|2024-08-07 01:10:00|80.46|77.33|80.52|77.39|81.22|78.1|80.28|77.16|0
1722993300000|2024-08-07 01:15:00|80.48|77.36|79.48|76.36|80.71|77.59|79.42|76.29|0
1722993600000|2024-08-07 01:20:00|79.55|76.43|79.48|76.35|79.55|76.43|78.86|75.73|0
1722993900000|2024-08-07 01:25:00|79.51|76.39|78.95|75.82|79.51|76.39|78.82|75.69|0
1722994200000|2024-08-07 01:30:00|78.98|75.85|77.86|74.74|79.21|76.08|77.41|74.29|0
1722994500000|2024-08-07 01:35:00|77.9|74.77|77.05|73.93|78.06|74.93|77.05|73.93|0
1722994800000|2024-08-07 01:40:00|76.67|73.54|75.83|72.71|77.15|74.02|75.71|72.58|0
1722995100000|2024-08-07 01:45:00|75.86|72.74|75.23|72.1|76.11|72.99|74.95|71.82|0
1722995400000|2024-08-07 01:50:00|75.32|72.2|74.97|71.84|75.76|72.64|74.91|71.78|0
1722995700000|2024-08-07 01:55:00|75.44|72.32|73.99|70.87|75.51|72.38|73.72|70.59|0
1722996000000|2024-08-07 02:00:00|73.87|70.74|74.3|71.17|75.34|72.21|73.75|70.62|0
1722996300000|2024-08-07 02:05:00|74.18|71.05|74.11|70.98|74.76|71.64|73.74|70.61|0
1722996600000|2024-08-07 02:10:00|74.04|70.92|74.41|71.29|74.63|71.51|73.7|70.58|0
1722996900000|2024-08-07 02:15:00|73.18|70.06|67.62|64.49|73.37|70.24|66.96|63.84|0
1722997200000|2024-08-07 02:20:00|67.53|64.4|65.19|62.06|67.53|64.4|65.16|62.03|0
1722997500000|2024-08-07 02:25:00|65.3|62.18|64.43|61.3|65.3|62.18|63.85|60.73|0
1722997800000|2024-08-07 02:30:00|64.4|61.27|64.83|61.7|64.85|61.73|63.79|60.66|0
1722998100000|2024-08-07 02:35:00|64.8|61.67|64.59|61.46|64.85|61.73|64.07|60.95|0
1722998400000|2024-08-07 02:40:00|64.47|61.35|64.87|61.75|64.9|61.78|63.95|60.83|0
1722998700000|2024-08-07 02:45:00|64.84|61.72|64.43|61.31|64.9|61.78|64.26|61.13|0
1722999000000|2024-08-07 02:50:00|64.4|61.28|65.1|61.97|65.42|62.29|64.32|61.19|0
1722999300000|2024-08-07 02:55:00|65.06|61.94|65.09|61.96|65.24|62.11|64.97|61.85|0
1722999600000|2024-08-07 03:00:00|65.12|61.99|64.56|61.44|65.23|62.11|64.22|61.09|0
1722999900000|2024-08-07 03:05:00|64.59|61.46|63.86|60.74|64.59|61.46|63.72|60.6|0
1723000200000|2024-08-07 03:10:00|63.89|60.77|63.43|60.3|64.15|61.03|62.35|59.23|0
1723000500000|2024-08-07 03:15:00|63.4|60.28|63.91|60.79|64.35|61.22|63.23|60.11|0
1723000800000|2024-08-07 03:20:00|63.85|60.73|62.99|59.87|64.37|61.25|62.99|59.87|0
1723001100000|2024-08-07 03:25:00|63.02|59.89|63.01|59.89|63.5|60.38|62.9|59.78|0
1723001400000|2024-08-07 03:30:00|63.04|59.92|63.38|60.26|63.67|60.54|63.01|59.89|0
1723001700000|2024-08-07 03:35:00|63.32|60.2|62.61|59.48|63.41|60.28|62.24|59.12|0
1723002000000|2024-08-07 03:40:00|62.64|59.51|61.79|58.66|63.06|59.93|61.57|58.44|0
1723002300000|2024-08-07 03:45:00|61.87|58.75|62.82|59.7|63.11|59.98|61.87|58.75|0
1723002600000|2024-08-07 03:50:00|62.85|59.73|62.73|59.61|63.22|60.09|62.73|59.61|0
1723002900000|2024-08-07 03:55:00|62.82|59.69|62.45|59.32|62.93|59.8|62.05|58.93|0
1723003200000|2024-08-07 04:00:00|62.14|59.01|62.05|58.92|62.3|59.18|61.63|58.5|0
1723003500000|2024-08-07 04:05:00|61.99|58.87|58.33|55.2|61.99|58.87|58.3|55.17|0
1723003800000|2024-08-07 04:10:00|58.27|55.15|58.02|54.9|58.52|55.39|57.97|54.84|0
1723004100000|2024-08-07 04:15:00|57.94|54.82|59|55.87|59.39|56.26|57.94|54.82|0
1723004400000|2024-08-07 04:20:00|59.05|55.93|58.67|55.54|59.08|55.96|58.12|55|0
1723004700000|2024-08-07 04:25:00|58.78|55.65|58.55|55.43|59.35|56.23|58.5|55.37|0
1723005000000|2024-08-07 04:30:00|58.58|55.45|58.66|55.53|58.99|55.86|58.36|55.24|0
1723005300000|2024-08-07 04:35:00|58.76|55.64|58.76|55.63|58.92|55.8|58.16|55.04|0
1723005600000|2024-08-07 04:40:00|58.73|55.61|58.05|54.92|58.76|55.63|57.19|54.06|0
1723005900000|2024-08-07 04:45:00|58.07|54.95|58.26|55.13|58.48|55.35|57.88|54.76|0
1723006200000|2024-08-07 04:50:00|58.23|55.11|57.85|54.72|58.37|55.24|57.77|54.64|0
1723006500000|2024-08-07 04:55:00|57.87|54.75|58.14|55.02|58.36|55.24|57.69|54.56|0
1723006800000|2024-08-07 05:00:00|57.98|55.01|58.38|55.26|58.52|55.39|57.98|54.85|0
1723007100000|2024-08-07 05:05:00|58.3|55.17|58.43|55.31|58.51|55.39|58.11|54.98|0
1723007400000|2024-08-07 05:10:00|58.4|55.28|59|55.87|59.05|55.93|58.16|55.03|0
1723007700000|2024-08-07 05:15:00|59.19|56.07|58.94|55.81|59.33|56.2|58.8|55.68|0
1723008000000|2024-08-07 05:20:00|58.88|55.76|58.82|55.7|59.19|56.06|58.36|55.24|0
1723008300000|2024-08-07 05:25:00|58.77|55.64|58.08|54.96|58.77|55.64|58|54.88|0
1723008600000|2024-08-07 05:30:00|58.06|54.93|58|54.87|58.65|55.53|57.73|54.6|0
1723008900000|2024-08-07 05:35:00|58.05|54.93|59.41|56.29|59.64|56.51|57.89|54.76|0
1723009200000|2024-08-07 05:40:00|59.47|56.34|60.22|57.09|60.24|57.12|59.47|56.34|0
1723009500000|2024-08-07 05:45:00|60.19|57.06|60.29|57.17|60.47|57.34|59.77|56.64|0
1723009800000|2024-08-07 05:50:00|60.27|57.14|60.54|57.42|61.13|58.01|59.82|56.69|0
1723010100000|2024-08-07 05:55:00|60.4|57.28|60.62|57.5|60.96|57.83|60.29|57.16|0
1723010400000|2024-08-07 06:00:00|60.71|57.58|60.73|57.6|61.24|58.11|60.12|56.99|0
1723010700000|2024-08-07 06:05:00|60.7|57.58|60.98|57.85|61.2|58.08|60.11|56.98|0
1723011000000|2024-08-07 06:10:00|61|57.88|61.97|58.84|62.43|59.3|60.92|57.8|0
1723011300000|2024-08-07 06:15:00|61.91|58.78|63.17|60.05|64.7|61.58|61.62|58.5|0
1723011600000|2024-08-07 06:20:00|63.14|60.02|62.99|59.87|63.93|60.8|62.97|59.84|0
1723011900000|2024-08-07 06:25:00|63.05|59.93|65.44|62.31|65.88|62.76|62.13|59|0
1723012200000|2024-08-07 06:30:00|65.35|62.22|65.55|62.42|65.76|62.63|65|61.87|0
1723012500000|2024-08-07 06:35:00|65.58|62.45|65.63|62.51|65.75|62.63|65.19|62.07|0
1723012800000|2024-08-07 06:40:00|65.66|62.53|65.19|62.06|65.87|62.74|64.98|61.86|0
1723013100000|2024-08-07 06:45:00|65.22|62.09|65.21|62.09|65.92|62.79|65.15|62.03|0
1723013400000|2024-08-07 06:50:00|65.24|62.11|65.58|62.58|65.61|62.61|64.68|61.68|0
1723013700000|2024-08-07 06:55:00|65.67|62.67|64.44|61.44|65.75|62.75|64.44|61.44|0
1723014000000|2024-08-07 07:00:00|64.52|61.52|66.07|63.07|67.39|64.39|64.52|61.52|0
1723014300000|2024-08-07 07:05:00|66.13|63.13|64.2|61.2|66.19|63.19|64.2|61.2|0
1723014600000|2024-08-07 07:10:00|64.28|61.28|65.15|62.15|66|63|63.59|60.59|0
1723014900000|2024-08-07 07:15:00|65.18|62.18|65.64|62.64|65.73|62.73|64.6|61.6|0
1723015200000|2024-08-07 07:20:00|65.7|62.7|68.57|65.57|69.09|66.09|65.7|62.7|0
1723015500000|2024-08-07 07:25:00|68.63|65.63|69.11|66.11|70.16|67.16|68.63|65.63|0
1723015800000|2024-08-07 07:30:00|69.17|66.17|67.42|64.42|69.17|66.17|67.33|64.33|0
1723016100000|2024-08-07 07:35:00|67.24|64.24|65.99|62.99|67.48|64.48|65.09|62.09|0
1723016400000|2024-08-07 07:40:00|65.84|62.84|68.13|65.13|68.13|65.13|65.58|62.58|0
1723016700000|2024-08-07 07:45:00|68.1|65.1|67.76|64.76|69.43|66.43|67.28|64.28|0
1723017000000|2024-08-07 07:50:00|67.67|64.67|69.08|66.08|69.79|66.79|67.31|64.31|0
1723017300000|2024-08-07 07:55:00|69.05|66.05|65.38|62.38|69.11|66.11|64.88|61.88|0
1723017600000|2024-08-07 08:00:00|65.06|62.06|64.29|61.29|65.94|62.94|63.48|60.48|0
1723017900000|2024-08-07 08:05:00|64.2|61.2|62.49|59.49|64.26|61.26|62.32|59.32|0
1723018200000|2024-08-07 08:10:00|62.52|59.52|61.07|58.07|62.72|59.72|60.52|57.52|0
1723018500000|2024-08-07 08:15:00|61.1|58.1|60.79|57.79|61.58|58.58|60.12|57.12|0
1723018800000|2024-08-07 08:20:00|60.82|57.82|61.01|58.01|61.63|58.63|60.82|57.82|0
1723019100000|2024-08-07 08:25:00|60.75|57.75|58.47|55.47|61.57|58.57|58.42|55.42|0
1723019400000|2024-08-07 08:30:00|58.61|55.61|59.1|56.1|60.25|57.25|58.31|55.31|0
1723019700000|2024-08-07 08:35:00|59.13|56.13|58.96|55.96|59.65|56.65|58.33|55.33|0
1723020000000|2024-08-07 08:40:00|58.93|55.93|59.26|56.26|59.37|56.37|58.52|55.52|0
1723020300000|2024-08-07 08:45:00|59.28|56.28|57.34|54.34|59.28|56.28|57.28|54.28|0
1723020600000|2024-08-07 08:50:00|57.36|54.36|57.28|54.28|57.63|54.63|57.06|54.06|0
1723020900000|2024-08-07 08:55:00|57.2|54.2|56.52|53.52|57.3|54.3|56.52|53.52|0
1723021200000|2024-08-07 09:00:00|56.47|53.47|56.89|53.89|57.38|54.38|56.41|53.41|0
1723021500000|2024-08-07 09:05:00|56.78|53.78|55.01|52.01|57.51|54.51|54.91|51.91|0
1723021800000|2024-08-07 09:10:00|55.12|52.12|54.14|51.14|55.12|52.12|53.54|50.54|0
1723022100000|2024-08-07 09:15:00|54.12|51.12|54.95|51.95|55.27|52.27|54.12|51.12|0
1723022400000|2024-08-07 09:20:00|54.93|51.93|54.26|51.26|55.05|52.05|54.08|51.08|0
1723022700000|2024-08-07 09:25:00|54.31|51.31|53.04|50.04|54.31|51.31|52.91|49.91|0
1723023000000|2024-08-07 09:30:00|53.09|50.09|53.42|50.42|53.73|50.73|52.81|49.81|0
1723023300000|2024-08-07 09:35:00|53.37|50.37|52.48|49.48|53.52|50.52|52.2|49.2|0
1723023600000|2024-08-07 09:40:00|52.4|49.4|53.76|50.76|53.87|50.87|52.32|49.32|0
1723023900000|2024-08-07 09:45:00|53.71|50.71|53.94|50.94|54.55|51.55|53.43|50.43|0
1723024200000|2024-08-07 09:50:00|53.86|50.86|52.94|51.26|54.26|51.39|52.63|50.59|0
1723024500000|2024-08-07 09:55:00|52.99|51.31|52.42|50.74|53.33|51.65|52.34|50.66|0
1723024800000|2024-08-07 10:00:00|52.31|50.63|52.67|50.99|52.67|50.99|51.85|50.17|0
1723025100000|2024-08-07 10:05:00|52.62|50.94|52.12|50.44|52.8|51.12|51.99|50.31|0
1723025400000|2024-08-07 10:10:00|52.15|50.47|51.61|49.93|52.15|50.47|51.58|49.9|0
1723025700000|2024-08-07 10:15:00|51.53|49.85|51.98|50.3|52.11|50.43|51.53|49.85|0
1723026000000|2024-08-07 10:20:00|52.01|50.33|52.32|50.64|52.65|50.97|51.96|50.28|0
1723026300000|2024-08-07 10:25:00|52.34|50.66|50.57|48.89|52.47|50.79|50.45|48.77|0
1723026600000|2024-08-07 10:30:00|50.6|48.92|50.52|48.84|50.77|49.09|50.12|48.44|0
1723026900000|2024-08-07 10:35:00|50.47|48.79|50.31|48.63|50.59|48.91|50.14|48.46|0
1723027200000|2024-08-07 10:40:00|50.21|48.53|50.41|48.73|50.61|48.93|50.11|48.43|0
1723027500000|2024-08-07 10:45:00|50.43|48.75|49.98|48.3|50.58|48.9|49.98|48.3|0
1723027800000|2024-08-07 10:50:00|49.95|48.27|49.9|48.22|50.4|48.72|49.7|48.02|0
1723028100000|2024-08-07 10:55:00|49.92|48.24|49.97|48.29|49.97|48.29|49.59|47.91|0
1723028400000|2024-08-07 11:00:00|49.99|48.31|49.84|48.16|50.14|48.46|49.54|47.86|0
1723028700000|2024-08-07 11:05:00|49.86|48.18|49.53|47.85|50.11|48.43|49.48|47.8|0
1723029000000|2024-08-07 11:10:00|49.56|47.88|49.95|48.27|50.08|48.4|49.51|47.83|0
1723029300000|2024-08-07 11:15:00|49.98|48.3|49.13|47.45|50.13|48.45|49.06|47.38|0
1723029600000|2024-08-07 11:20:00|49.15|47.47|49.22|47.54|49.35|47.67|49.08|47.4|0
1723029900000|2024-08-07 11:25:00|49.2|47.52|49.99|48.31|50.01|48.33|49.17|47.49|0
1723030200000|2024-08-07 11:30:00|50.01|48.33|50.16|48.48|51.1|49.42|49.81|48.13|0
1723030500000|2024-08-07 11:35:00|50.19|48.51|50.38|48.7|50.76|49.08|50.19|48.51|0
1723030800000|2024-08-07 11:40:00|50.51|48.83|50.23|48.55|51.01|49.33|50.2|48.52|0
1723031100000|2024-08-07 11:45:00|50.18|48.5|51.16|49.48|51.26|49.58|50.05|48.37|0
1723031400000|2024-08-07 11:50:00|51.18|49.5|51.13|49.45|51.26|49.58|50.8|49.12|0
1723031700000|2024-08-07 11:55:00|51.15|49.47|51.66|49.98|51.97|50.29|50.85|49.17|0
1723032000000|2024-08-07 12:00:00|51.43|49.75|52.86|51.18|53.02|51.34|51.35|49.67|0
1723032300000|2024-08-07 12:05:00|53.13|51.45|53.62|51.94|54.49|52.81|52|50.32|0
1723032600000|2024-08-07 12:10:00|53.57|51.89|53.2|51.52|54.06|52.38|53.2|51.52|0
1723032900000|2024-08-07 12:15:00|53.25|51.57|53.19|51.51|53.64|51.96|52.93|51.25|0
1723033200000|2024-08-07 12:20:00|53.22|51.54|54.28|52.6|54.28|52.6|53.14|51.46|0
1723033500000|2024-08-07 12:25:00|54.26|52.58|54.17|52.49|54.31|52.63|53.39|51.71|0
1723033800000|2024-08-07 12:30:00|53.55|51.87|52.76|51.08|53.65|51.97|52.61|50.93|0
1723034100000|2024-08-07 12:35:00|52.84|51.16|52.25|50.57|52.97|51.29|52.12|50.44|0
1723034400000|2024-08-07 12:40:00|52.3|50.62|50.81|49.13|52.55|50.87|50.63|48.95|0
1723034700000|2024-08-07 12:45:00|50.76|49.08|51.96|50.28|52.16|50.48|50.76|49.08|0
1723035000000|2024-08-07 12:50:00|52.01|50.33|52.83|51.15|52.83|51.15|51.96|50.28|0
1723035300000|2024-08-07 12:55:00|52.77|51.09|52.15|50.47|53.03|51.35|52.05|50.37|0
1723035600000|2024-08-07 13:00:00|52.25|50.57|52.84|51.16|52.84|51.16|51.69|50.01|0
1723035900000|2024-08-07 13:05:00|52.71|51.03|52.09|50.41|52.97|51.29|52.09|50.41|0
1723036200000|2024-08-07 13:10:00|52.12|50.44|52.96|51.28|53.27|51.59|51.73|50.05|0
1723036500000|2024-08-07 13:15:00|53.04|51.36|52.49|50.81|53.3|51.62|52.23|50.55|0
1723036800000|2024-08-07 13:20:00|52.46|50.78|51.94|50.26|52.46|50.78|51.87|50.19|0
1723037100000|2024-08-07 13:25:00|51.87|50.19|51.4|49.72|51.97|50.29|51.25|49.57|0
1723037400000|2024-08-07 13:30:00|51.56|49.88|50.78|49.1|52.37|50.69|50.3|48.62|0
1723037700000|2024-08-07 13:35:00|50.63|48.95|47.77|46.09|50.88|49.2|47.14|45.46|0
1723038000000|2024-08-07 13:40:00|48.1|46.42|47.81|46.13|49.08|47.4|47.38|45.7|0
1723038300000|2024-08-07 13:45:00|47.67|45.99|46.96|45.28|48.2|46.52|46.58|44.9|0
1723038600000|2024-08-07 13:50:00|46.91|45.23|46.67|44.99|47.48|45.8|46.35|44.67|0
1723038900000|2024-08-07 13:55:00|46.53|44.85|45.22|43.54|47.53|45.85|45.04|43.36|0
1723039200000|2024-08-07 14:00:00|45.17|43.49|46.8|45.12|46.8|45.12|44.26|42.58|0
1723039500000|2024-08-07 14:05:00|46.71|45.03|45.15|43.47|47.47|45.79|44.97|43.29|0
1723039800000|2024-08-07 14:10:00|45.01|43.33|46.4|44.72|46.69|45.01|44.78|43.1|0
1723040100000|2024-08-07 14:15:00|46.35|44.67|49|47.32|49.4|47.72|45.61|43.93|0
1723040400000|2024-08-07 14:20:00|48.95|47.27|48.28|46.6|48.95|47.27|46.99|45.31|0
1723040700000|2024-08-07 14:25:00|48.16|46.48|50.19|48.51|51.25|49.57|48.01|46.33|0
1723041000000|2024-08-07 14:30:00|50.47|48.79|49.69|48.01|50.84|49.16|49.05|47.37|0
1723041300000|2024-08-07 14:35:00|49.79|48.11|50.48|48.8|50.56|48.88|49.05|47.37|0
1723041600000|2024-08-07 14:40:00|50.18|48.5|47.78|46.1|50.51|48.83|47.78|46.1|0
1723041900000|2024-08-07 14:45:00|47.68|46|46.37|44.69|47.83|46.15|45.72|44.04|0
1723042200000|2024-08-07 14:50:00|46.51|44.83|47.07|45.39|47.41|45.73|45.99|44.31|0
1723042500000|2024-08-07 14:55:00|47.17|45.49|46.78|45.1|47.36|45.68|46.31|44.63|0
1723042800000|2024-08-07 15:00:00|46.55|44.87|45.98|44.3|47.69|46.01|45.84|44.16|0
1723043100000|2024-08-07 15:05:00|46.12|44.44|46.26|44.58|46.54|44.86|45.56|43.88|0
1723043400000|2024-08-07 15:10:00|46.16|44.48|47.57|45.89|48.33|46.65|45.93|44.25|0
1723043700000|2024-08-07 15:15:00|48.35|46.67|48.98|47.3|49.82|48.14|47.63|45.95|0
1723044000000|2024-08-07 15:20:00|49.08|47.4|49.42|47.74|49.67|47.99|48.61|46.93|0
1723044300000|2024-08-07 15:25:00|49.52|47.84|48.88|47.2|50.01|48.33|48.68|47|0
1723044600000|2024-08-07 15:30:00|48.78|47.1|48.87|47.19|49.27|47.59|48.2|46.52|0
1723044900000|2024-08-07 15:35:00|48.73|47.05|48.58|46.9|48.97|47.29|48|46.32|0
1723045200000|2024-08-07 15:40:00|48.77|47.09|50.62|48.94|50.62|48.94|47.56|45.88|0
1723045500000|2024-08-07 15:45:00|50.72|49.04|52.63|50.95|53.68|52|50.42|48.74|0
1723045800000|2024-08-07 15:50:00|52.68|51|52.64|50.96|53.32|51.64|52.08|50.4|0
1723046100000|2024-08-07 15:55:00|52.57|50.89|52.51|50.83|53.16|51.48|52.07|50.39|0
1723046400000|2024-08-07 16:00:00|52.53|50.85|56.46|54.78|57.29|55.61|52.53|50.85|0
1723046700000|2024-08-07 16:05:00|56.57|54.89|57.1|55.42|58.37|56.69|55.16|53.48|0
1723047000000|2024-08-07 16:10:00|57.21|55.53|55.64|53.96|57.65|55.97|55.53|53.85|0
1723047300000|2024-08-07 16:15:00|55.75|54.07|56.33|54.65|56.44|54.76|55.37|53.69|0
1723047600000|2024-08-07 16:20:00|56.49|54.81|54.41|52.73|57.52|55.84|54.25|52.57|0
1723047900000|2024-08-07 16:25:00|54.36|52.68|54.67|52.99|55.31|53.63|53.83|52.15|0
1723048200000|2024-08-07 16:30:00|54.61|52.93|54.37|52.69|55.57|53.89|54.37|52.69|0
1723048500000|2024-08-07 16:35:00|54.5|52.82|57.05|55.37|57.35|55.67|54.4|52.72|0
1723048800000|2024-08-07 16:40:00|56.94|55.26|60.18|58.5|60.18|58.5|56.24|54.56|0
1723049100000|2024-08-07 16:45:00|60.04|58.36|64.55|62.87|64.66|62.98|59.98|58.3|0
1723049400000|2024-08-07 16:50:00|64.78|63.1|66.73|65.05|67.42|65.74|64.54|62.86|0
1723049700000|2024-08-07 16:55:00|67.03|65.35|66.85|65.17|67.21|65.53|65.55|63.87|0
1723050000000|2024-08-07 17:00:00|66.79|65.11|66.99|65.31|67.84|66.16|65.51|63.83|0
1723050300000|2024-08-07 17:05:00|67.05|65.37|69.05|67.37|69.11|67.43|66.21|64.53|0
1723050600000|2024-08-07 17:10:00|69.11|67.43|72.23|70.55|73.13|71.45|68.23|66.55|0
1723050900000|2024-08-07 17:15:00|72.54|70.86|75.36|73.68|76.53|74.85|72.54|70.86|0
1723051200000|2024-08-07 17:20:00|75.49|73.81|70.5|68.82|75.49|73.81|70.5|68.82|0
1723051500000|2024-08-07 17:25:00|70.44|68.76|67.35|65.67|70.61|68.93|65.92|64.24|0
1723051800000|2024-08-07 17:30:00|67.32|65.64|67.77|66.09|69.18|67.5|67.17|65.49|0
1723052100000|2024-08-07 17:35:00|67.71|66.03|66.55|64.87|68.08|66.4|66.15|64.47|0
1723052400000|2024-08-07 17:40:00|66.67|64.99|67.34|65.66|67.46|65.78|64.82|63.14|0
1723052700000|2024-08-07 17:45:00|67.28|65.6|71.77|70.37|71.77|70.37|66.61|64.93|0
1723053000000|2024-08-07 17:50:00|71.42|70.02|75.68|74.28|77.19|75.79|70.88|69.48|0
1723053300000|2024-08-07 17:55:00|75.91|74.51|76.52|75.12|78.05|76.65|75.91|74.51|0
1723053600000|2024-08-07 18:00:00|76.98|75.58|78.02|76.62|78.56|77.16|76.36|74.96|0
1723053900000|2024-08-07 18:05:00|78.09|76.69|80.43|79.03|81.58|80.18|77.56|76.16|0
1723054200000|2024-08-07 18:10:00|80.5|79.1|84.8|83.4|84.8|83.4|80.09|78.69|0
1723054500000|2024-08-07 18:15:00|84.66|83.26|86.64|85.24|89.28|87.88|84.38|82.98|0
1723054800000|2024-08-07 18:20:00|86.43|85.03|84.66|83.26|86.71|85.31|83.79|82.39|0
1723055100000|2024-08-07 18:25:00|84.7|83.3|80.67|79.27|84.7|83.3|79.87|78.47|0
1723055400000|2024-08-07 18:30:00|81.7|80.3|83.33|81.93|83.92|82.52|80.56|79.16|0
1723055700000|2024-08-07 18:35:00|83.36|81.96|84.18|82.78|84.85|83.45|81.97|80.57|0
1723056000000|2024-08-07 18:40:00|84.29|82.89|82.93|81.53|84.29|82.89|81.2|79.8|0
1723056300000|2024-08-07 18:45:00|82.86|81.46|84.33|82.93|86.11|84.71|81.89|80.49|0
1723056600000|2024-08-07 18:50:00|84.4|83|85.77|84.37|86.56|85.16|83.29|81.89|0
1723056900000|2024-08-07 18:55:00|85.69|84.29|85.26|83.86|85.87|84.47|83.64|82.24|0
1723057200000|2024-08-07 19:00:00|85.05|83.65|79.33|77.93|85.44|84.04|79.33|77.93|0
1723057500000|2024-08-07 19:05:00|79.26|77.86|75.6|74.2|81.96|80.56|73.12|71.72|0
1723057800000|2024-08-07 19:10:00|75.74|74.34|78.35|76.95|78.69|77.29|74.48|73.08|0
1723058100000|2024-08-07 19:15:00|78.08|76.68|75.81|74.41|78.08|76.68|75.42|74.02|0
1723058400000|2024-08-07 19:20:00|75.87|74.47|76.18|74.78|77.06|75.66|74.17|72.77|0
1723058700000|2024-08-07 19:25:00|76.42|75.02|77.46|76.06|79.22|77.82|75.64|74.24|0
1723059000000|2024-08-07 19:30:00|77.66|76.26|78.99|77.59|79.91|78.51|77.45|76.05|0
1723059300000|2024-08-07 19:35:00|79.02|77.62|78.51|77.11|79.33|77.93|76.72|75.32|0
1723059600000|2024-08-07 19:40:00|78.41|77.01|79.13|77.73|79.71|78.31|77.71|76.31|0
1723059900000|2024-08-07 19:45:00|78.99|77.59|78.17|76.77|79.2|77.8|77.3|75.9|0
1723060200000|2024-08-07 19:50:00|78.44|77.04|83.79|82.39|84.65|83.25|77.9|76.5|0
1723060500000|2024-08-07 19:55:00|82.95|81.55|87.25|85.85|89.12|87.72|82.67|81.27|0
1723060800000|2024-08-07 20:00:00|86.68|85.28|87.47|86.07|88.34|86.94|86.03|84.63|0
1723061100000|2024-08-07 20:05:00|87.39|85.99|86.38|84.98|87.39|85.99|86.16|84.76|0
1723061400000|2024-08-07 20:10:00|86.45|85.05|86.73|85.33|86.73|85.33|85.51|84.11|0
1723061700000|2024-08-07 20:15:00|87.01|84.61|87.66|85.26|88.02|85.62|86.91|84.51|0
1723062000000|2024-08-07 20:20:00|87.58|85.18|90.73|88.33|90.73|88.33|87.58|85.18|0
1723062300000|2024-08-07 20:25:00|90.51|88.11|91.25|88.85|92.34|89.94|90.36|87.96|0
1723062600000|2024-08-07 20:30:00|91.4|89|91.61|89.21|91.84|89.44|90.5|88.1|0
1723062900000|2024-08-07 20:35:00|91.54|89.14|90.49|88.09|91.54|89.14|90.49|88.09|0
1723063200000|2024-08-07 20:40:00|90.34|87.94|91.83|89.43|91.9|89.5|90.27|87.87|0
1723063500000|2024-08-07 20:45:00|91.9|89.5|93.33|90.93|93.64|91.24|91.56|89.16|0
1723063800000|2024-08-07 20:50:00|93.41|91.01|95.69|93.29|96|93.6|91.62|89.22|0
1723064100000|2024-08-07 20:55:00|95.92|93.52|96.26|93.86|97.78|95.38|95.76|93.36|0
1723064400000|2024-08-07 21:00:00|95.69|93.29|96.37|93.97|96.37|93.97|95.69|93.29|0
1723064700000|2024-08-07 21:05:00|96.36|93.96|95.99|93.59|96.37|93.97|95.82|93.42|0
1723065000000|2024-08-07 21:10:00|96|93.6|96.66|94.26|96.66|94.26|95.7|93.3|0
1723065300000|2024-08-07 21:15:00|96.48|94.08|94.88|92.48|96.48|94.08|94.39|91.99|0
1723065600000|2024-08-07 21:20:00|94.64|92.24|94.56|92.16|95.04|92.64|94.48|92.08|0
1723065900000|2024-08-07 21:25:00|94.53|92.13|94.76|92.36|94.84|92.44|94.53|92.13|0
1723066200000|2024-08-07 21:30:00|94.73|92.33|94.75|92.35|94.94|92.54|94.72|92.32|0
1723066500000|2024-08-07 21:35:00|94.74|92.34|94.73|92.33|94.91|92.51|94.73|92.33|0
1723066800000|2024-08-07 21:40:00|94.67|92.27|94.66|92.26|94.76|92.36|94.61|92.21|0
1723067100000|2024-08-07 21:45:00|94.67|92.27|94.64|92.24|94.68|92.28|94.6|92.2|0
1723067400000|2024-08-07 21:50:00|94.65|92.25|94.63|92.23|94.68|92.28|94.63|92.23|0
1723067700000|2024-08-07 21:55:00|94.55|92.15|94.57|92.17|94.82|92.42|94.43|92.03|0
1723068000000|2024-08-07 22:00:00|93.81|91.41|95.18|92.78|95.21|92.81|92.33|89.93|0
1723068300000|2024-08-07 22:05:00|94.98|92.58|93.53|91.13|95.1|92.7|93.53|91.13|0
1723068600000|2024-08-07 22:10:00|93.6|91.2|95.78|93.38|95.78|93.38|93.6|91.2|0
1723068900000|2024-08-07 22:15:00|95.7|93.3|93.4|91|95.7|93.3|93.18|90.78|0
1723069200000|2024-08-07 22:20:00|93.44|91.04|93.21|90.81|93.93|91.53|92.91|90.51|0
1723069500000|2024-08-07 22:25:00|93.17|90.77|91.85|89.45|93.43|91.03|91.63|89.23|0
1723069800000|2024-08-07 22:30:00|91.89|89.49|91.25|88.85|91.92|89.52|91.17|88.77|0
1723070100000|2024-08-07 22:35:00|91.17|88.77|91.69|89.29|92.44|90.04|91.1|88.7|0
1723070400000|2024-08-07 22:40:00|91.61|89.21|92.35|89.95|92.54|90.14|91.39|88.99|0
1723070700000|2024-08-07 22:45:00|92.39|89.99|94.09|91.69|94.32|91.92|92.24|89.84|0
1723071000000|2024-08-07 22:50:00|94.16|91.76|93.47|91.07|94.16|91.76|93.14|90.74|0
1723071300000|2024-08-07 22:55:00|93.62|91.22|92.9|90.5|93.74|91.34|91.7|89.3|0
1723071600000|2024-08-07 23:00:00|92.86|90.46|92.7|90.3|93.2|90.8|92.44|90.04|0
1723071900000|2024-08-07 23:05:00|92.48|90.08|94.14|91.74|94.56|92.16|92.48|90.08|0
1723072200000|2024-08-07 23:10:00|94.1|91.7|93.9|91.5|94.18|91.78|93.07|90.67|0
1723072500000|2024-08-07 23:15:00|93.98|91.58|94.01|91.61|94.39|91.99|93.83|91.43|0
1723072800000|2024-08-07 23:20:00|94.09|91.69|95.8|93.4|95.92|93.52|94.01|91.61|0
1723073100000|2024-08-07 23:25:00|95.88|93.48|97.86|95.46|98.46|96.06|95.88|93.48|0
1723073400000|2024-08-07 23:30:00|98.02|95.62|98.49|96.09|99.8|97.4|97.16|94.76|0
1723073700000|2024-08-07 23:35:00|98.6|96.2|102.04|99.64|102.33|99.93|98.6|96.2|0
1723074000000|2024-08-07 23:40:00|101.8|99.4|100.34|97.94|102.16|99.76|100.18|97.78|0
1723074300000|2024-08-07 23:45:00|100.46|98.06|98.07|95.67|100.54|98.14|97.76|95.36|0
1723074600000|2024-08-07 23:50:00|98|95.6|98.94|96.54|98.97|96.57|97.71|95.31|0
1723074900000|2024-08-07 23:55:00|98.86|96.46|96.5|94.1|99.17|96.77|96.5|94.1|0
1723075200000|2024-08-08 00:00:00|95.84|93.44|93.57|91.17|97.12|94.72|93.27|90.87|0
1723075500000|2024-08-08 00:05:00|93.65|91.25|93.72|91.32|94.48|92.08|93.11|90.71|0
1723075800000|2024-08-08 00:10:00|93.64|91.24|94.93|92.53|94.94|92.54|93.57|91.17|0
1723076100000|2024-08-08 00:15:00|94.43|93.03|90.87|89.47|94.43|93.03|90.84|89.44|0
1723076400000|2024-08-08 00:20:00|90.58|89.18|92.02|90.62|92.65|91.25|90.02|88.62|0
1723076700000|2024-08-08 00:25:00|91.94|90.54|93.48|92.08|93.98|92.58|91.15|89.75|0
1723077000000|2024-08-08 00:30:00|93.52|92.12|92.98|91.58|93.75|92.35|91.63|90.23|0
1723077300000|2024-08-08 00:35:00|93.06|91.66|94.8|93.4|95.19|93.79|92.94|91.54|0
1723077600000|2024-08-08 00:40:00|94.53|93.13|95.18|93.78|95.84|94.44|93.58|92.18|0
1723077900000|2024-08-08 00:45:00|95.26|93.86|95.33|93.93|96.03|94.63|94.91|93.51|0
1723078200000|2024-08-08 00:50:00|95.41|94.01|94.73|93.33|95.57|94.17|94.42|93.02|0
1723078500000|2024-08-08 00:55:00|94.8|93.4|94.41|93.01|95.72|94.32|94.04|92.64|0
1723078800000|2024-08-08 01:00:00|94.34|92.94|93.31|91.91|94.91|93.51|93.12|91.72|0
1723079100000|2024-08-08 01:05:00|93.19|91.79|93.26|91.86|93.42|92.02|92.36|90.96|0
1723079400000|2024-08-08 01:10:00|93.41|92.01|92.58|91.18|93.41|92.01|92.36|90.96|0
1723079700000|2024-08-08 01:15:00|92.43|91.03|90.71|89.31|92.73|91.33|90.35|88.95|0
1723080000000|2024-08-08 01:20:00|90.64|89.24|91.15|89.75|91.75|90.35|90.19|88.79|0
1723080300000|2024-08-08 01:25:00|91|89.6|90.51|89.11|91|89.6|90.15|88.75|0
1723080600000|2024-08-08 01:30:00|90.48|89.08|91.47|90.07|92.26|90.86|90.18|88.78|0
1723080900000|2024-08-08 01:35:00|91.58|90.18|91.65|90.25|92.03|90.63|91.32|89.92|0
1723081200000|2024-08-08 01:40:00|91.58|90.18|92.24|90.84|92.5|91.1|91.46|90.06|0
1723081500000|2024-08-08 01:45:00|92.32|90.92|91.94|90.54|92.92|91.52|91.79|90.39|0
1723081800000|2024-08-08 01:50:00|92.01|90.61|90.22|88.82|92.49|91.09|90.15|88.75|0
1723082100000|2024-08-08 01:55:00|90.19|88.79|90.66|89.26|90.74|89.34|90.11|88.71|0
1723082400000|2024-08-08 02:00:00|90.51|89.11|89.7|88.3|90.59|89.19|88.61|87.21|0
1723082700000|2024-08-08 02:05:00|89.77|88.37|88.67|87.27|89.88|88.48|87.84|86.44|0
1723083000000|2024-08-08 02:10:00|88.6|87.2|88.12|86.72|89.25|87.85|88.12|86.72|0
1723083300000|2024-08-08 02:15:00|88.16|86.76|87.13|85.73|88.66|87.26|86.52|85.12|0
1723083600000|2024-08-08 02:20:00|86.95|85.55|86.01|84.61|87.1|85.7|85.98|84.58|0
1723083900000|2024-08-08 02:25:00|86.05|84.65|86.87|85.47|86.91|85.51|85.98|84.58|0
1723084200000|2024-08-08 02:30:00|86.9|85.5|87.4|86|87.63|86.23|86.65|85.25|0
1723084500000|2024-08-08 02:35:00|87.37|85.97|86.68|85.28|87.4|86|86.07|84.67|0
1723084800000|2024-08-08 02:40:00|86.64|85.24|86.74|85.34|87.11|85.71|86.24|84.84|0
1723085100000|2024-08-08 02:45:00|86.71|85.31|86.59|85.19|87.21|85.81|86.53|85.13|0
1723085400000|2024-08-08 02:50:00|86.66|85.26|86.62|85.22|86.7|85.3|86.02|84.62|0
1723085700000|2024-08-08 02:55:00|86.66|85.26|86.44|85.04|86.73|85.33|86.01|84.61|0
1723086000000|2024-08-08 03:00:00|86.29|84.89|85.28|83.88|86.29|84.89|85.03|83.63|0
1723086300000|2024-08-08 03:05:00|85.24|83.84|85.31|83.91|85.63|84.23|85.17|83.77|0
1723086600000|2024-08-08 03:10:00|85.38|83.98|85.02|83.62|85.88|84.48|84.98|83.58|0
1723086900000|2024-08-08 03:15:00|84.95|83.55|85.37|83.97|85.37|83.97|84.95|83.55|0
1723087200000|2024-08-08 03:20:00|85.3|83.9|84.3|82.9|85.3|83.9|83.73|82.33|0
1723087500000|2024-08-08 03:25:00|84.22|82.82|84.4|83|84.47|83.07|83.73|82.33|0
1723087800000|2024-08-08 03:30:00|84.22|82.82|84|82.6|84.28|82.88|83.76|82.36|0
1723088100000|2024-08-08 03:35:00|84.11|82.71|84.1|82.7|84.46|83.06|83.72|82.32|0
1723088400000|2024-08-08 03:40:00|84.14|82.74|84.02|82.62|84.35|82.95|83.78|82.38|0
1723088700000|2024-08-08 03:45:00|83.95|82.55|83.77|82.37|84.09|82.69|83.35|81.95|0
1723089000000|2024-08-08 03:50:00|83.74|82.34|84.33|82.93|85.04|83.64|83.42|82.02|0
1723089300000|2024-08-08 03:55:00|84.4|83|86|84.6|87.19|85.79|84.4|83|0
1723089600000|2024-08-08 04:00:00|85.82|84.42|87.37|85.97|87.37|85.97|85.57|84.17|0
1723089900000|2024-08-08 04:05:00|87.33|85.93|87.14|85.74|88.46|87.06|86.85|85.45|0
1723090200000|2024-08-08 04:10:00|86.96|85.56|86.3|84.9|86.96|85.56|85.73|84.33|0
1723090500000|2024-08-08 04:15:00|86.27|84.87|85.54|84.14|86.59|85.19|84.69|83.29|0
1723090800000|2024-08-08 04:20:00|85.69|84.29|85.68|84.28|85.76|84.36|85.22|83.82|0
1723091100000|2024-08-08 04:25:00|85.5|84.1|86.93|85.53|87.37|85.97|85.36|83.96|0
1723091400000|2024-08-08 04:30:00|86.86|85.46|87.07|85.67|87.41|86.01|86.18|84.78|0
1723091700000|2024-08-08 04:35:00|87.15|85.75|88.38|86.98|88.97|87.57|86.64|85.24|0
1723092000000|2024-08-08 04:40:00|88.42|87.02|88.34|86.94|88.9|87.5|87.72|86.32|0
1723092300000|2024-08-08 04:45:00|88.37|86.97|88.85|87.45|89.22|87.82|88.08|86.68|0
1723092600000|2024-08-08 04:50:00|88.77|87.37|87.96|86.56|88.92|87.52|87.63|86.23|0
1723092900000|2024-08-08 04:55:00|88|86.6|87.08|85.68|88.14|86.74|86.79|85.39|0
1723093200000|2024-08-08 05:00:00|87.04|85.64|86.24|84.84|87.22|85.82|85.42|84.02|0
1723093500000|2024-08-08 05:05:00|86.21|84.81|86.02|84.62|86.67|85.27|85.38|83.98|0
1723093800000|2024-08-08 05:10:00|85.95|84.55|86.27|84.87|86.3|84.9|85.34|83.94|0
1723094100000|2024-08-08 05:15:00|86.19|84.79|87.02|85.62|87.86|86.46|85.76|84.36|0
1723094400000|2024-08-08 05:20:00|86.98|85.58|87.56|86.16|88.15|86.75|86.98|85.58|0
1723094700000|2024-08-08 05:25:00|87.52|86.12|87.26|85.86|87.77|86.37|86.72|85.32|0
1723095000000|2024-08-08 05:30:00|87.12|85.72|87.29|85.89|87.29|85.89|86.39|84.99|0
1723095300000|2024-08-08 05:35:00|87.47|86.07|89.86|88.46|89.9|88.5|87.04|85.64|0
1723095600000|2024-08-08 05:40:00|89.82|88.42|89.3|87.9|90.72|89.32|88.12|86.72|0
1723095900000|2024-08-08 05:45:00|89.37|87.97|88.77|87.37|89.41|88.01|88.11|86.71|0
1723096200000|2024-08-08 05:50:00|88.88|87.48|89.95|88.55|89.99|88.59|88.62|87.22|0
1723096500000|2024-08-08 05:55:00|89.91|88.51|90.54|89.14|90.69|89.29|89.06|87.66|0
1723096800000|2024-08-08 06:00:00|90.62|89.22|90.31|88.91|91.4|90|89.39|87.99|0
1723097100000|2024-08-08 06:05:00|90.35|88.95|89.49|88.09|90.54|89.14|89.27|87.87|0
1723097400000|2024-08-08 06:10:00|89.45|88.05|88.78|87.38|89.56|88.16|87.72|86.32|0
1723097700000|2024-08-08 06:15:00|88.82|87.42|86.44|85.04|89.18|87.78|86.44|85.04|0
1723098000000|2024-08-08 06:20:00|86.51|85.11|83.9|82.5|86.55|85.15|83.83|82.43|0
1723098300000|2024-08-08 06:25:00|83.93|82.53|84.6|83.2|85.42|84.02|83.86|82.46|0
1723098600000|2024-08-08 06:30:00|84.81|83.41|84.52|83.12|84.95|83.55|84.1|82.7|0
1723098900000|2024-08-08 06:35:00|84.38|82.98|84.73|83.33|85.34|83.94|84.24|82.84|0
1723099200000|2024-08-08 06:40:00|84.87|83.47|85.26|83.86|85.8|84.4|84.58|83.18|0
1723099500000|2024-08-08 06:45:00|85.33|83.93|85.68|84.28|86.95|85.55|85.33|83.93|0
1723099800000|2024-08-08 06:50:00|85.75|84.35|85.28|83.88|85.86|84.46|84.86|83.46|0
1723100100000|2024-08-08 06:55:00|85.35|83.95|84.6|83.2|85.35|83.95|84.25|82.85|0
1723100400000|2024-08-08 07:00:00|84.53|83.13|86.68|85.28|89.13|87.73|84.53|83.13|0
1723100700000|2024-08-08 07:05:00|86.79|85.39|84.26|82.86|86.83|85.43|84.08|82.68|0
1723101000000|2024-08-08 07:10:00|84.37|82.97|86.27|84.87|86.49|85.09|84.37|82.97|0
1723101300000|2024-08-08 07:15:00|86.71|85.31|86.05|84.65|87.21|85.81|85.47|84.07|0
1723101600000|2024-08-08 07:20:00|86.15|84.75|88.16|86.76|88.31|86.91|86.05|84.65|0
1723101900000|2024-08-08 07:25:00|88.02|86.62|89.79|88.39|90.73|89.33|87.98|86.58|0
1723102200000|2024-08-08 07:30:00|90.02|88.62|92.61|91.21|93.77|92.37|88.45|87.05|0
1723102500000|2024-08-08 07:35:00|92.38|90.98|91.62|90.22|93.37|91.97|91.51|90.11|0
1723102800000|2024-08-08 07:40:00|91.81|90.41|94.3|92.9|94.42|93.02|90.98|89.58|0
1723103100000|2024-08-08 07:45:00|94.15|92.75|92.42|91.02|94.3|92.9|92.01|90.61|0
1723103400000|2024-08-08 07:50:00|92.61|91.21|93.44|92.04|94.25|92.85|91.7|90.3|0
1723103700000|2024-08-08 07:55:00|93.37|91.97|92.98|91.58|93.86|92.46|92.15|90.75|0
1723104000000|2024-08-08 08:00:00|93.09|91.69|91.61|90.21|93.4|92|90.86|89.46|0
1723104300000|2024-08-08 08:05:00|91.57|90.17|90.73|89.33|93.05|91.65|89.53|88.13|0
1723104600000|2024-08-08 08:10:00|90.69|89.29|89.68|88.28|91.98|90.58|89.53|88.13|0
1723104900000|2024-08-08 08:15:00|89.71|88.31|90.44|89.04|91.5|90.1|89.67|88.27|0
1723105200000|2024-08-08 08:20:00|90.52|89.12|92.13|90.73|92.24|90.84|90.37|88.97|0
1723105500000|2024-08-08 08:25:00|92.24|90.84|92.39|90.99|92.65|91.25|91.11|89.71|0
1723105800000|2024-08-08 08:30:00|92.46|91.06|90.91|89.51|92.73|91.33|90.91|89.51|0
1723106100000|2024-08-08 08:35:00|90.98|89.58|91.09|89.69|91.39|89.99|90.31|88.91|0
1723106400000|2024-08-08 08:40:00|91.05|89.65|88.13|86.73|91.24|89.84|87.87|86.47|0
1723106700000|2024-08-08 08:45:00|88.28|86.88|86.76|85.36|88.28|86.88|86.76|85.36|0
1723107000000|2024-08-08 08:50:00|86.66|85.26|86.54|85.14|87.24|85.84|86.03|84.63|0
1723107300000|2024-08-08 08:55:00|86.65|85.25|84.88|83.48|87.41|86.01|84.77|83.37|0
1723107600000|2024-08-08 09:00:00|84.84|83.44|84.55|83.15|85.02|83.62|83.48|82.08|0
1723107900000|2024-08-08 09:05:00|84.34|82.94|84.68|83.28|84.73|83.33|84.05|82.65|0
1723108200000|2024-08-08 09:10:00|84.83|83.43|84.43|83.03|85.3|83.9|84.43|83.03|0
1723108500000|2024-08-08 09:15:00|84.36|82.96|84.93|83.53|85.51|84.11|84.07|82.67|0
1723108800000|2024-08-08 09:20:00|85.07|83.67|86.12|84.72|86.3|84.9|84.64|83.24|0
1723109100000|2024-08-08 09:25:00|86.19|84.79|85.97|84.57|86.45|85.05|85.64|84.24|0
1723109400000|2024-08-08 09:30:00|86.04|84.64|85.65|84.25|86.29|84.89|84.95|83.55|0
1723109700000|2024-08-08 09:35:00|85.57|84.17|86.62|85.22|87.03|85.63|85.57|84.17|0
1723110000000|2024-08-08 09:40:00|86.59|85.19|88.51|87.11|88.58|87.18|86.44|85.04|0
1723110300000|2024-08-08 09:45:00|88.58|87.18|90.42|89.02|90.42|89.02|88.46|87.06|0
1723110600000|2024-08-08 09:50:00|90.26|88.86|90.14|88.74|92.53|91.13|88.55|87.15|0
1723110900000|2024-08-08 09:55:00|90.02|88.62|90.39|88.99|90.43|89.03|89.49|88.09|0
1723111200000|2024-08-08 10:00:00|90.36|88.96|91.14|89.74|91.18|89.78|89.31|87.91|0
1723111500000|2024-08-08 10:05:00|91.18|89.78|91.34|89.94|92.16|90.76|90.27|88.87|0
1723111800000|2024-08-08 10:10:00|91.31|89.91|89.11|87.71|91.38|89.98|88.93|87.53|0
1723112100000|2024-08-08 10:15:00|89.04|87.64|87.51|86.11|89.53|88.13|87.25|85.85|0
1723112400000|2024-08-08 10:20:00|87.55|86.15|86.88|85.48|87.73|86.33|86.58|85.18|0
1723112700000|2024-08-08 10:25:00|86.84|85.44|86.94|85.54|87.17|85.77|86.43|85.03|0
1723113000000|2024-08-08 10:30:00|86.83|85.43|86.53|85.13|87.57|86.17|86.13|84.73|0
1723113300000|2024-08-08 10:35:00|86.42|85.02|86.9|85.5|87.23|85.83|86.28|84.88|0
1723113600000|2024-08-08 10:40:00|86.86|85.46|87.26|85.86|87.29|85.89|86.27|84.87|0
1723113900000|2024-08-08 10:45:00|87.22|85.82|85.06|83.66|87.22|85.82|84.7|83.3|0
1723114200000|2024-08-08 10:50:00|84.99|83.59|85.71|84.31|86.07|84.67|84.37|82.97|0
1723114500000|2024-08-08 10:55:00|85.67|84.27|85.56|84.16|86.58|85.18|85.23|83.83|0
1723114800000|2024-08-08 11:00:00|85.48|84.08|86.28|84.88|87.09|85.69|85.44|84.04|0
1723115100000|2024-08-08 11:05:00|86.13|84.73|85.18|83.78|86.17|84.77|85.18|83.78|0
1723115400000|2024-08-08 11:10:00|85.11|83.71|81.69|80.29|85.11|83.71|81.47|80.07|0
1723115700000|2024-08-08 11:15:00|81.79|80.39|81.07|79.67|81.92|80.52|80.9|79.5|0
1723116000000|2024-08-08 11:20:00|81.32|79.92|82.27|80.87|82.91|81.51|81.28|79.88|0
1723116300000|2024-08-08 11:25:00|82.34|80.94|82.55|81.15|82.77|81.37|82.02|80.62|0
1723116600000|2024-08-08 11:30:00|82.62|81.22|82.11|80.71|83.33|81.93|81.97|80.57|0
1723116900000|2024-08-08 11:35:00|81.94|80.54|82|80.6|82.79|81.39|81.62|80.22|0
1723117200000|2024-08-08 11:40:00|81.97|80.57|81.25|79.85|82.32|80.92|81.19|79.79|0
1723117500000|2024-08-08 11:45:00|81.32|79.92|81.11|79.71|81.82|80.42|80.69|79.29|0
1723117800000|2024-08-08 11:50:00|81.04|79.64|80.93|79.53|81.39|79.99|80.06|78.66|0
1723118100000|2024-08-08 11:55:00|80.96|79.56|80.71|79.31|81.52|80.12|80.71|79.31|0
1723118400000|2024-08-08 12:00:00|80.67|79.27|80.09|78.69|81.02|79.62|79.11|77.71|0
1723118700000|2024-08-08 12:05:00|80.06|78.66|79.56|78.16|80.2|78.8|79.39|77.99|0
1723119000000|2024-08-08 12:10:00|79.52|78.12|79.24|77.84|80.01|78.61|78.96|77.56|0
1723119300000|2024-08-08 12:15:00|79.31|77.91|80.07|78.67|80.07|78.67|79.1|77.7|0
1723119600000|2024-08-08 12:20:00|80.04|78.64|80.91|79.51|81.23|79.83|79.62|78.22|0
1723119900000|2024-08-08 12:25:00|80.84|79.44|80.66|79.26|82.11|80.71|79.97|78.57|0
1723120200000|2024-08-08 12:30:00|78.47|77.07|70.2|68.8|78.47|77.07|69.45|68.05|0
1723120500000|2024-08-08 12:35:00|70.07|68.67|67.21|65.81|70.73|69.33|65.43|64.03|0
1723120800000|2024-08-08 12:40:00|67.05|65.65|67.11|65.71|67.46|66.06|65.73|64.33|0
1723121100000|2024-08-08 12:45:00|67.08|65.68|68.26|66.86|68.83|67.43|66.64|65.24|0
1723121400000|2024-08-08 12:50:00|68.23|66.83|66.39|64.99|68.38|66.98|65.72|64.32|0
1723121700000|2024-08-08 12:55:00|66.7|65.3|68.06|66.66|68.21|66.81|66.45|65.05|0
1723122000000|2024-08-08 13:00:00|67.99|66.59|67.59|66.19|69.28|67.88|66.97|65.57|0
1723122300000|2024-08-08 13:05:00|67.65|66.25|67.27|65.87|68.58|67.18|66.75|65.35|0
1723122600000|2024-08-08 13:10:00|66.96|65.56|66.81|65.41|67.58|66.18|66.71|65.31|0
1723122900000|2024-08-08 13:15:00|66.74|65.34|64.83|63.43|67.11|65.71|64.23|62.83|0
1723123200000|2024-08-08 13:20:00|64.92|63.52|65.52|64.12|66.03|64.63|64.92|63.52|0
1723123500000|2024-08-08 13:25:00|65.7|64.3|65.15|63.75|66.15|64.75|65.15|63.75|0
1723123800000|2024-08-08 13:30:00|65.36|63.96|65.29|63.89|66.88|65.48|64.4|63|0
1723124100000|2024-08-08 13:35:00|65.11|63.71|66.13|64.73|67.43|66.03|64.21|62.81|0
1723124400000|2024-08-08 13:40:00|66.26|64.86|67.78|66.38|67.78|66.38|65.1|63.7|0
1723124700000|2024-08-08 13:45:00|67.54|66.14|70.24|68.84|70.81|69.41|66.13|64.73|0
1723125000000|2024-08-08 13:50:00|70.17|68.77|65.64|64.24|72.15|70.75|65.64|64.24|0
1723125300000|2024-08-08 13:55:00|66.06|64.66|63.87|62.47|67.76|66.36|63.87|62.47|0
1723125600000|2024-08-08 14:00:00|64.04|62.64|60.08|58.68|64.46|63.06|59.69|58.29|0
1723125900000|2024-08-08 14:05:00|60.14|58.74|60.64|59.24|62.19|60.79|59.75|58.35|0
1723126200000|2024-08-08 14:10:00|60.61|59.21|59.3|57.9|61.38|59.98|59.19|57.79|0
1723126500000|2024-08-08 14:15:00|59.47|58.07|59.07|57.67|59.78|58.38|57.92|56.52|0
1723126800000|2024-08-08 14:20:00|58.96|57.56|57.75|56.35|60.14|58.74|57.75|56.35|0
1723127100000|2024-08-08 14:25:00|57.91|56.51|56.01|54.61|58.29|56.89|55.75|54.35|0
1723127400000|2024-08-08 14:30:00|55.99|54.59|56.33|54.93|57.25|55.85|55.8|54.4|0
1723127700000|2024-08-08 14:35:00|56.28|54.88|56|54.6|56.76|55.36|55.26|53.86|0
1723128000000|2024-08-08 14:40:00|56.11|54.71|57.23|55.83|57.23|55.83|55.52|54.12|0
1723128300000|2024-08-08 14:45:00|57.18|55.78|55.08|53.68|58.12|56.72|55.08|53.68|0
1723128600000|2024-08-08 14:50:00|55.14|53.74|56.03|54.63|56.3|54.9|54.87|53.47|0
1723128900000|2024-08-08 14:55:00|55.92|54.52|55.72|54.32|56.51|55.11|55.34|53.94|0
1723129200000|2024-08-08 15:00:00|55.74|54.34|56.19|54.79|57.08|55.68|55.74|54.34|0
1723129500000|2024-08-08 15:05:00|56.14|54.74|56.29|54.89|56.99|55.59|55.6|54.2|0
1723129800000|2024-08-08 15:10:00|56.18|54.78|59.06|57.66|59.34|57.94|56.13|54.73|0
1723130100000|2024-08-08 15:15:00|59.11|57.71|59.22|57.82|59.61|58.21|58.39|56.99|0
1723130400000|2024-08-08 15:20:00|59.27|57.87|56.27|54.87|59.27|57.87|56.17|54.77|0
1723130700000|2024-08-08 15:25:00|56.25|54.85|56.48|55.08|56.48|55.08|55.27|53.87|0
1723131000000|2024-08-08 15:30:00|56.59|55.19|56.19|54.79|56.59|55.19|55.31|53.91|0
1723131300000|2024-08-08 15:35:00|56.21|54.81|56.96|55.56|57.28|55.88|55.94|54.54|0
1723131600000|2024-08-08 15:40:00|56.9|55.5|57.38|55.98|57.93|56.53|56.9|55.5|0
1723131900000|2024-08-08 15:45:00|57.27|55.87|58.36|56.96|58.63|57.23|57.27|55.87|0
1723132200000|2024-08-08 15:50:00|58.47|57.07|56.62|55.22|58.47|57.07|56.51|55.11|0
1723132500000|2024-08-08 15:55:00|56.67|55.27|56.77|55.37|57.02|55.62|56.08|54.68|0
1723132800000|2024-08-08 16:00:00|56.88|55.48|55.23|53.83|57.04|55.64|55.18|53.78|0
1723133100000|2024-08-08 16:05:00|55.2|53.8|54.39|52.99|55.23|53.83|54.08|52.68|0
1723133400000|2024-08-08 16:10:00|54.6|53.2|55.24|53.84|55.69|54.29|54.08|52.68|0
1723133700000|2024-08-08 16:15:00|55.11|53.71|55.26|53.86|56.06|54.66|55.01|53.61|0
1723134000000|2024-08-08 16:20:00|55.16|53.76|54.82|53.42|55.16|53.76|54.53|53.13|0
1723134300000|2024-08-08 16:25:00|54.68|53.28|55.31|53.91|55.52|54.12|54.32|52.92|0
1723134600000|2024-08-08 16:30:00|55.25|53.85|58.53|56.85|58.89|57.21|55.25|53.85|0
1723134900000|2024-08-08 16:35:00|58.37|56.69|59.87|58.19|60.18|58.5|58.34|56.66|0
1723135200000|2024-08-08 16:40:00|59.73|58.05|59.12|57.44|60.4|58.72|59.07|57.39|0
1723135500000|2024-08-08 16:45:00|59.26|57.58|57.65|55.97|59.26|57.58|57.65|55.97|0
1723135800000|2024-08-08 16:50:00|57.7|56.02|56.91|55.51|58.48|57.08|56.7|55.3|0
1723136100000|2024-08-08 16:55:00|56.8|55.4|57.66|56.26|58.2|56.8|56.48|55.08|0
1723136400000|2024-08-08 17:00:00|57.5|56.1|58.9|57.5|59.51|58.11|57.12|55.72|0
1723136700000|2024-08-08 17:05:00|58.74|57.34|57.75|56.35|60.12|58.72|57.75|56.35|0
1723137000000|2024-08-08 17:10:00|57.7|56.3|57.08|55.68|57.92|56.52|56.87|55.47|0
1723137300000|2024-08-08 17:15:00|57.05|55.65|55.15|53.75|57.26|55.86|55.15|53.75|0
1723137600000|2024-08-08 17:20:00|55.04|53.64|55.22|53.82|55.35|53.95|54.37|52.97|0
1723137900000|2024-08-08 17:25:00|55.09|53.69|53.14|51.74|55.19|53.79|53.14|51.74|0
1723138200000|2024-08-08 17:30:00|53.08|51.68|53.24|51.84|54.54|53.14|52.28|50.88|0
1723138500000|2024-08-08 17:35:00|53.32|51.92|53.29|51.89|54.26|52.86|53.19|51.79|0
1723138800000|2024-08-08 17:40:00|53.24|51.84|53.02|51.62|53.59|52.19|52.57|51.17|0
1723139100000|2024-08-08 17:45:00|52.97|51.57|52.64|51.24|53.12|51.72|52.37|50.97|0
1723139400000|2024-08-08 17:50:00|52.71|51.31|52.41|51.01|53.06|51.66|52.11|50.71|0
1723139700000|2024-08-08 17:55:00|52.51|51.11|52.6|51.2|53.11|51.71|52.48|51.08|0
1723140000000|2024-08-08 18:00:00|52.65|51.25|51.46|50.06|53.11|51.71|51.46|50.06|0
1723140300000|2024-08-08 18:05:00|51.56|50.16|51.75|50.35|51.9|50.5|50.92|49.52|0
1723140600000|2024-08-08 18:10:00|51.8|50.4|51.3|49.9|51.89|50.49|51.2|49.8|0
1723140900000|2024-08-08 18:15:00|51.4|50|50.71|49.31|51.59|50.19|50.57|49.17|0
1723141200000|2024-08-08 18:20:00|50.81|49.41|50.8|49.4|51.29|49.89|50.47|49.07|0
1723141500000|2024-08-08 18:25:00|50.78|49.38|52.37|50.97|53.18|51.78|50.66|49.26|0
1723141800000|2024-08-08 18:30:00|52.32|50.92|51.53|50.13|52.42|51.02|51.23|49.83|0
1723142100000|2024-08-08 18:35:00|51.62|50.22|52.71|51.31|52.76|51.36|51.43|50.03|0
1723142400000|2024-08-08 18:40:00|52.66|51.26|53.52|52.12|54.03|52.63|52.66|51.26|0
1723142700000|2024-08-08 18:45:00|53.62|52.22|52.75|51.35|53.82|52.42|52.4|51|0
1723143000000|2024-08-08 18:50:00|52.8|51.4|52.65|51.25|53.18|51.78|52.3|50.9|0
1723143300000|2024-08-08 18:55:00|52.7|51.3|52.74|51.34|52.8|51.4|51.97|50.57|0
1723143600000|2024-08-08 19:00:00|52.79|51.39|54.47|53.07|54.57|53.17|52.79|51.39|0
1723143900000|2024-08-08 19:05:00|54.57|53.17|52.28|50.88|55.04|53.64|52.13|50.73|0
1723144200000|2024-08-08 19:10:00|52.38|50.98|51.05|49.65|52.51|51.11|50.16|48.76|0
1723144500000|2024-08-08 19:15:00|51.27|49.87|51.51|50.11|51.74|50.34|50.6|49.2|0
1723144800000|2024-08-08 19:20:00|51.54|50.14|51.09|49.69|51.74|50.34|50.2|48.8|0
1723145100000|2024-08-08 19:25:00|51.13|49.73|52.94|51.54|52.99|51.59|50.74|49.34|0
1723145400000|2024-08-08 19:30:00|53.04|51.64|53.84|52.16|54.98|53.3|52.72|51.04|0
1723145700000|2024-08-08 19:35:00|53.74|52.06|54.38|52.7|56.77|55.09|53.74|52.06|0
1723146000000|2024-08-08 19:40:00|54.27|52.59|51.04|49.36|54.27|52.59|50.99|49.31|0
1723146300000|2024-08-08 19:45:00|51.14|49.46|52.08|50.4|52.83|51.15|51.14|49.46|0
1723146600000|2024-08-08 19:50:00|52.28|50.6|52.42|50.74|52.98|51.3|51.23|49.55|0
1723146900000|2024-08-08 19:55:00|52.37|50.69|50.93|49.25|53.64|51.96|50.25|48.57|0
1723147200000|2024-08-08 20:00:00|50.01|48.33|48.15|46.47|51.8|50.12|48.15|46.47|0
1723147500000|2024-08-08 20:05:00|47.97|46.29|48.72|47.32|48.92|47.52|47.96|46.28|0
1723147800000|2024-08-08 20:10:00|48.7|47.3|48.82|47.42|48.99|47.59|48.2|46.8|0
1723148100000|2024-08-08 20:15:00|49.36|46.96|48.78|46.38|49.51|47.11|48.74|46.34|0
1723148400000|2024-08-08 20:20:00|48.74|46.34|48.02|45.62|48.74|46.34|47.65|45.25|0
1723148700000|2024-08-08 20:25:00|48|45.6|48.49|46.09|48.49|46.09|47.27|44.87|0
1723149000000|2024-08-08 20:30:00|48.47|46.07|48.01|45.61|48.47|46.07|47.92|45.52|0
1723149300000|2024-08-08 20:35:00|48.06|45.66|48.24|45.84|48.44|46.04|47.92|45.52|0
1723149600000|2024-08-08 20:40:00|48.2|45.8|48.15|45.75|48.29|45.89|48.01|45.61|0
1723149900000|2024-08-08 20:45:00|48.24|45.84|48.57|46.17|48.59|46.19|48.14|45.74|0
1723150200000|2024-08-08 20:50:00|48.52|46.12|48.37|45.97|48.52|46.12|48.14|45.74|0
1723150500000|2024-08-08 20:55:00|48.32|45.92|48.77|46.37|48.77|46.37|48.23|45.83|0
1723150800000|2024-08-08 21:00:00|48.52|46.12|48.8|46.4|48.8|46.4|48.51|46.11|0
1723151100000|2024-08-08 21:05:00|48.77|46.37|49|46.6|49|46.6|48.77|46.37|0
1723151400000|2024-08-08 21:10:00|49.04|46.64|49.09|46.69|49.14|46.74|48.87|46.47|0
1723151700000|2024-08-08 21:15:00|49.07|46.67|48.96|46.56|49.09|46.69|48.95|46.55|0
1723152000000|2024-08-08 21:20:00|48.97|46.57|48.79|46.39|49|46.6|48.79|46.39|0
1723152300000|2024-08-08 21:25:00|48.82|46.42|48.72|46.32|48.82|46.42|48.72|46.32|0
1723152600000|2024-08-08 21:30:00|48.83|46.43|48.81|46.41|48.83|46.43|48.78|46.38|0
1723152900000|2024-08-08 21:35:00|48.86|46.46|49.06|46.66|49.07|46.67|48.86|46.46|0
1723153200000|2024-08-08 21:40:00|49.08|46.68|49.04|46.64|49.08|46.68|49.04|46.64|0
1723153500000|2024-08-08 21:45:00|49.07|46.67|49.06|46.66|49.15|46.75|49.03|46.63|0
1723153800000|2024-08-08 21:50:00|49.03|46.63|49.18|46.78|49.18|46.78|49.03|46.63|0
1723154100000|2024-08-08 21:55:00|49.08|46.68|49.11|46.71|49.18|46.78|49.08|46.68|0
1723154400000|2024-08-08 22:00:00|48.9|46.5|48.57|46.17|49.48|47.08|48.12|45.72|0
1723154700000|2024-08-08 22:05:00|48.52|46.12|49.54|47.14|49.61|47.21|48.47|46.07|0
1723155000000|2024-08-08 22:10:00|49.49|47.09|49.51|47.11|49.68|47.28|49.15|46.75|0
1723155300000|2024-08-08 22:15:00|49.49|47.09|49.68|47.28|49.97|47.57|49.49|47.09|0
1723155600000|2024-08-08 22:20:00|49.7|47.3|49.14|46.74|49.77|47.37|49.05|46.65|0
1723155900000|2024-08-08 22:25:00|49.07|46.67|48.9|46.5|49.19|46.79|48.9|46.5|0
1723156200000|2024-08-08 22:30:00|48.92|46.52|48.99|46.59|49.01|46.61|48.66|46.26|0
1723156500000|2024-08-08 22:35:00|48.97|46.57|49.08|46.68|49.13|46.73|48.79|46.39|0
1723156800000|2024-08-08 22:40:00|49.03|46.63|49.17|46.77|49.51|47.11|49.03|46.63|0
1723157100000|2024-08-08 22:45:00|49.2|46.8|49.65|47.25|49.72|47.32|49.17|46.77|0
1723157400000|2024-08-08 22:50:00|49.62|47.22|49.4|47|49.62|47.22|49.35|46.95|0
1723157700000|2024-08-08 22:55:00|49.35|46.95|48.85|46.45|49.5|47.1|48.82|46.42|0
1723158000000|2024-08-08 23:00:00|48.77|46.37|48.39|45.99|48.89|46.49|48.29|45.89|0
1723158300000|2024-08-08 23:05:00|48.41|46.01|48.03|45.63|48.6|46.2|47.8|45.4|0
1723158600000|2024-08-08 23:10:00|48.01|45.61|47.25|44.85|48.05|45.65|46.77|44.37|0
1723158900000|2024-08-08 23:15:00|47.21|44.81|47.62|45.22|47.86|45.46|47.11|44.71|0
1723159200000|2024-08-08 23:20:00|47.58|45.18|48.8|46.4|48.97|46.57|47.53|45.13|0
1723159500000|2024-08-08 23:25:00|48.77|46.37|48.82|46.42|49.13|46.73|48.58|46.18|0
1723159800000|2024-08-08 23:30:00|48.79|46.39|48.55|46.15|48.84|46.44|48.41|46.01|0
1723160100000|2024-08-08 23:35:00|48.53|46.13|48.62|46.22|48.71|46.31|48.31|45.91|0
1723160400000|2024-08-08 23:40:00|48.64|46.24|48.16|45.76|48.64|46.24|48.02|45.62|0
1723160700000|2024-08-08 23:45:00|48.14|45.74|47.27|44.87|48.16|45.76|47.27|44.87|0
1723161000000|2024-08-08 23:50:00|47.31|44.91|47.38|44.98|47.78|45.38|47.31|44.91|0
1723161300000|2024-08-08 23:55:00|47.4|45|47.68|45.28|47.77|45.37|47.29|44.89|0
1723161600000|2024-08-09 00:00:00|47.61|45.21|49.17|46.77|49.19|46.79|47.61|45.21|0
1723161900000|2024-08-09 00:05:00|49.24|46.84|48.85|46.45|49.62|47.22|48.54|46.14|0
1723162200000|2024-08-09 00:10:00|48.8|46.4|49.52|47.12|49.66|47.26|48.71|46.31|0
1723162500000|2024-08-09 00:15:00|49.06|47.66|49.11|47.71|49.26|47.86|48.94|47.54|0
1723162800000|2024-08-09 00:20:00|49.08|47.68|50.55|49.15|50.6|49.2|48.86|47.46|0
1723163100000|2024-08-09 00:25:00|50.75|49.35|50.74|49.34|50.87|49.47|50.35|48.95|0
1723163400000|2024-08-09 00:30:00|50.84|49.44|51.06|49.66|51.24|49.84|50.49|49.09|0
1723163700000|2024-08-09 00:35:00|51.08|49.68|51.03|49.63|51.13|49.73|50.54|49.14|0
1723164000000|2024-08-09 00:40:00|51.05|49.65|51.25|49.85|52.12|50.72|50.93|49.53|0
1723164300000|2024-08-09 00:45:00|51.35|49.95|50.62|49.22|51.42|50.02|50.48|49.08|0
1723164600000|2024-08-09 00:50:00|50.6|49.2|50.18|48.78|50.67|49.27|50.03|48.63|0
1723164900000|2024-08-09 00:55:00|50.3|48.9|50.61|49.21|50.71|49.31|50.22|48.82|0
1723165200000|2024-08-09 01:00:00|50.54|49.14|50.02|48.62|50.81|49.41|49.95|48.55|0
1723165500000|2024-08-09 01:05:00|50|48.6|50.26|48.86|50.41|49.01|49.87|48.47|0
1723165800000|2024-08-09 01:10:00|50.21|48.81|50.11|48.71|50.82|49.42|49.84|48.44|0
1723166100000|2024-08-09 01:15:00|49.99|48.59|50.64|49.24|50.67|49.27|49.86|48.46|0
1723166400000|2024-08-09 01:20:00|50.67|49.27|50.66|49.26|50.74|49.34|50.2|48.8|0
1723166700000|2024-08-09 01:25:00|50.61|49.21|50.36|48.96|50.66|49.26|50.12|48.72|0
1723167000000|2024-08-09 01:30:00|50.34|48.94|49.99|48.59|50.48|49.08|49.31|47.91|0
1723167300000|2024-08-09 01:35:00|49.94|48.54|49.5|48.1|49.99|48.59|49.19|47.79|0
1723167600000|2024-08-09 01:40:00|49.48|48.08|49.79|48.39|49.83|48.43|49.28|47.88|0
1723167900000|2024-08-09 01:45:00|49.76|48.36|49.54|48.14|49.93|48.53|49.52|48.12|0
1723168200000|2024-08-09 01:50:00|49.51|48.11|49.58|48.18|49.92|48.52|49.46|48.06|0
1723168500000|2024-08-09 01:55:00|49.65|48.25|49.72|48.32|49.75|48.35|49|47.6|0
1723168800000|2024-08-09 02:00:00|49.75|48.35|49.5|48.1|50.35|48.95|49.47|48.07|0
1723169100000|2024-08-09 02:05:00|49.52|48.12|49.28|47.88|49.67|48.27|49.04|47.64|0
1723169400000|2024-08-09 02:10:00|49.21|47.81|49.06|47.66|49.45|48.05|48.82|47.42|0
1723169700000|2024-08-09 02:15:00|49.03|47.63|49.49|48.09|49.51|48.11|48.98|47.58|0
1723170000000|2024-08-09 02:20:00|49.53|48.13|49.38|47.98|49.6|48.2|49.02|47.62|0
1723170300000|2024-08-09 02:25:00|49.45|48.05|48.97|47.57|49.48|48.08|48.78|47.38|0
1723170600000|2024-08-09 02:30:00|48.9|47.5|48.53|47.13|49.02|47.62|48.25|46.85|0
1723170900000|2024-08-09 02:35:00|48.58|47.18|48.84|47.44|48.91|47.51|48.39|46.99|0
1723171200000|2024-08-09 02:40:00|48.82|47.42|48.43|47.03|48.86|47.46|48.43|47.03|0
1723171500000|2024-08-09 02:45:00|48.57|47.17|48.23|46.83|48.62|47.22|48.23|46.83|0
1723171800000|2024-08-09 02:50:00|48.28|46.88|47.85|46.45|48.33|46.93|47.74|46.34|0
1723172100000|2024-08-09 02:55:00|47.88|46.48|47.89|46.49|47.99|46.59|47.76|46.36|0
1723172400000|2024-08-09 03:00:00|47.87|46.47|48.08|46.68|48.1|46.7|47.75|46.35|0
1723172700000|2024-08-09 03:05:00|48.1|46.7|48.1|46.7|48.22|46.82|47.93|46.53|0
1723173000000|2024-08-09 03:10:00|48.12|46.72|48.21|46.81|48.35|46.95|47.98|46.58|0
1723173300000|2024-08-09 03:15:00|48.24|46.84|48.4|47|48.44|47.04|48.16|46.76|0
1723173600000|2024-08-09 03:20:00|48.42|47.02|48.46|47.06|48.49|47.09|48.3|46.9|0
1723173900000|2024-08-09 03:25:00|48.44|47.04|48.81|47.41|48.96|47.56|48.39|46.99|0
1723174200000|2024-08-09 03:30:00|48.62|47.22|48.57|47.17|48.74|47.34|48.31|46.91|0
1723174500000|2024-08-09 03:35:00|48.52|47.12|48.66|47.26|49.05|47.65|48.45|47.05|0
1723174800000|2024-08-09 03:40:00|48.69|47.29|49.09|47.69|49.14|47.74|48.66|47.26|0
1723175100000|2024-08-09 03:45:00|49.06|47.66|49.27|47.87|49.35|47.95|48.94|47.54|0
1723175400000|2024-08-09 03:50:00|49.25|47.85|48.53|47.13|49.32|47.92|48.29|46.89|0
1723175700000|2024-08-09 03:55:00|48.5|47.1|48.36|46.96|48.62|47.22|48.26|46.86|0
1723176000000|2024-08-09 04:00:00|48.31|46.91|48.54|47.14|48.59|47.19|48.24|46.84|0
1723176300000|2024-08-09 04:05:00|48.57|47.17|47.97|46.57|48.68|47.28|47.69|46.29|0
1723176600000|2024-08-09 04:10:00|47.95|46.55|48.03|46.63|48.16|46.76|47.87|46.47|0
1723176900000|2024-08-09 04:15:00|48.06|46.66|48.19|46.79|48.2|46.8|47.87|46.47|0
1723177200000|2024-08-09 04:20:00|48.24|46.84|48.36|46.96|48.43|47.03|48.19|46.79|0
1723177500000|2024-08-09 04:25:00|48.19|46.79|48.85|47.45|48.85|47.45|48.14|46.74|0
1723177800000|2024-08-09 04:30:00|48.9|47.5|49.04|47.64|49.31|47.91|48.66|47.26|0
1723178100000|2024-08-09 04:35:00|49.02|47.62|49.32|47.92|49.4|48|48.94|47.54|0
1723178400000|2024-08-09 04:40:00|49.27|47.87|50.59|49.19|51.01|49.61|49.27|47.87|0
1723178700000|2024-08-09 04:45:00|50.51|49.11|50.73|49.33|50.98|49.58|50.48|49.08|0
1723179000000|2024-08-09 04:50:00|50.7|49.3|51.05|49.65|51.22|49.82|50.63|49.23|0
1723179300000|2024-08-09 04:55:00|51.02|49.62|52.6|51.2|53.52|52.12|50.97|49.57|0
1723179600000|2024-08-09 05:00:00|52.42|51.02|53.23|51.83|53.49|52.09|52.27|50.87|0
1723179900000|2024-08-09 05:05:00|53.18|51.78|52.36|50.96|53.18|51.78|51.88|50.48|0
1723180200000|2024-08-09 05:10:00|52.34|50.94|51.95|50.55|52.34|50.94|51.58|50.18|0
1723180500000|2024-08-09 05:15:00|51.9|50.5|51.39|49.99|52.1|50.7|51.17|49.77|0
1723180800000|2024-08-09 05:20:00|51.44|50.04|51.34|49.94|51.69|50.29|51.09|49.69|0
1723181100000|2024-08-09 05:25:00|51.31|49.91|50.81|49.41|51.44|50.04|50.76|49.36|0
1723181400000|2024-08-09 05:30:00|50.84|49.44|50.24|48.84|51.08|49.68|49.8|48.4|0
1723181700000|2024-08-09 05:35:00|50.27|48.87|50.51|49.11|50.56|49.16|49.7|48.3|0
1723182000000|2024-08-09 05:40:00|50.56|49.16|50.06|48.66|50.9|49.5|50.06|48.66|0
1723182300000|2024-08-09 05:45:00|50.03|48.63|49.45|48.05|50.08|48.68|49.35|47.95|0
1723182600000|2024-08-09 05:50:00|49.59|48.19|49.39|47.99|49.98|48.58|49.39|47.99|0
1723182900000|2024-08-09 05:55:00|49.54|48.14|49.95|48.55|50.12|48.72|49.49|48.09|0
1723183200000|2024-08-09 06:00:00|49.82|48.42|51.03|49.63|51.08|49.68|49.75|48.35|0
1723183500000|2024-08-09 06:05:00|51|49.6|50.87|49.47|51|49.6|50.33|48.93|0
1723183800000|2024-08-09 06:10:00|50.99|49.59|50.08|48.68|50.99|49.59|50.05|48.65|0
1723184100000|2024-08-09 06:15:00|50.05|48.65|51.87|50.47|51.87|50.47|50|48.6|0
1723184400000|2024-08-09 06:20:00|51.74|50.34|51.69|50.29|51.84|50.44|51.49|50.09|0
1723184700000|2024-08-09 06:25:00|51.71|50.31|51.43|50.03|51.86|50.46|51.34|49.94|0
1723185000000|2024-08-09 06:30:00|51.39|49.99|51.43|50.03|51.63|50.23|51.29|49.89|0
1723185300000|2024-08-09 06:35:00|51.41|50.01|50.56|49.16|51.63|50.23|50.42|49.02|0
1723185600000|2024-08-09 06:40:00|50.59|49.19|50.48|49.08|50.9|49.5|50.46|49.06|0
1723185900000|2024-08-09 06:45:00|50.53|49.13|50.04|48.64|50.6|49.2|49.9|48.5|0
1723186200000|2024-08-09 06:50:00|50.09|48.69|50.43|49.03|50.47|49.07|49.61|48.21|0
1723186500000|2024-08-09 06:55:00|50.38|48.98|49.68|48.28|50.57|49.17|49.68|48.28|0
1723186800000|2024-08-09 07:00:00|49.8|48.4|50.79|49.39|51.22|49.82|49.8|48.4|0
1723187100000|2024-08-09 07:05:00|50.75|49.35|49.86|48.46|51.02|49.62|49.62|48.22|0
1723187400000|2024-08-09 07:10:00|49.81|48.41|49.36|47.96|50.23|48.83|48.57|47.17|0
1723187700000|2024-08-09 07:15:00|49.57|48.17|48.94|47.54|49.67|48.27|48.89|47.49|0
1723188000000|2024-08-09 07:20:00|48.85|47.45|49.52|48.12|49.57|48.17|48.8|47.4|0
1723188300000|2024-08-09 07:25:00|49.54|48.14|49.29|47.89|50.34|48.94|49.01|47.61|0
1723188600000|2024-08-09 07:30:00|49.2|47.8|48.78|47.38|49.56|48.16|48.69|47.29|0
1723188900000|2024-08-09 07:35:00|48.74|47.34|49.26|47.86|49.29|47.89|48.35|46.95|0
1723189200000|2024-08-09 07:40:00|49.28|47.88|49.06|47.66|49.6|48.2|48.87|47.47|0
1723189500000|2024-08-09 07:45:00|49.09|47.69|49.2|47.8|50.18|48.78|48.87|47.47|0
1723189800000|2024-08-09 07:50:00|49.27|47.87|48.96|47.56|49.59|48.19|48.41|47.01|0
1723190100000|2024-08-09 07:55:00|48.91|47.51|48.57|47.17|49.2|47.8|48.45|47.05|0
1723190400000|2024-08-09 08:00:00|48.47|47.07|47.48|46.08|48.5|47.1|47.32|45.92|0
1723190700000|2024-08-09 08:05:00|47.52|46.12|47.59|46.19|48.11|46.71|47.31|45.91|0
1723191000000|2024-08-09 08:10:00|47.45|46.05|47.22|45.82|47.64|46.24|46.38|44.98|0
1723191300000|2024-08-09 08:15:00|47.17|45.77|47.59|46.19|47.62|46.22|47.03|45.63|0
1723191600000|2024-08-09 08:20:00|47.64|46.24|47.3|45.9|47.73|46.33|47.3|45.9|0
1723191900000|2024-08-09 08:25:00|47.25|45.85|46.92|45.52|47.67|46.27|46.84|45.44|0
1723192200000|2024-08-09 08:30:00|46.87|45.47|45.53|44.13|47.17|45.77|45.44|44.04|0
1723192500000|2024-08-09 08:35:00|45.55|44.15|45.03|43.63|46.48|45.08|44.58|43.18|0
1723192800000|2024-08-09 08:40:00|44.97|43.57|44.67|43.27|45.26|43.86|44.58|43.18|0
1723193100000|2024-08-09 08:45:00|44.62|43.22|44.89|43.49|45.21|43.81|44.58|43.18|0
1723193400000|2024-08-09 08:50:00|44.91|43.51|44.57|43.17|45.02|43.62|44.53|43.13|0
1723193700000|2024-08-09 08:55:00|44.59|43.19|44.88|43.48|45.2|43.8|44.39|42.99|0
1723194000000|2024-08-09 09:00:00|44.74|43.34|44.83|43.43|45.15|43.75|44.7|43.3|0
1723194300000|2024-08-09 09:05:00|44.78|43.38|44.91|43.51|45.5|44.1|44.74|43.34|0
1723194600000|2024-08-09 09:10:00|44.96|43.56|45.04|43.64|45.32|43.92|44.69|43.29|0
1723194900000|2024-08-09 09:15:00|45.13|43.73|44.68|43.28|45.18|43.78|44.55|43.15|0
1723195200000|2024-08-09 09:20:00|44.7|43.3|44.68|43.28|44.95|43.55|44.55|43.15|0
1723195500000|2024-08-09 09:25:00|44.74|43.34|44.9|43.5|45.12|43.72|44.72|43.32|0
1723195800000|2024-08-09 09:30:00|44.94|43.54|45.48|44.08|45.57|44.17|44.83|43.43|0
1723196100000|2024-08-09 09:35:00|45.43|44.03|45.16|43.76|45.52|44.12|45.09|43.69|0
1723196400000|2024-08-09 09:40:00|45.2|43.8|45.51|44.11|45.61|44.21|45.2|43.8|0
1723196700000|2024-08-09 09:45:00|45.42|44.02|46.38|44.98|46.5|45.1|45.42|44.02|0
1723197000000|2024-08-09 09:50:00|46.33|44.93|45.55|44.15|46.33|44.93|45.37|43.97|0
1723197300000|2024-08-09 09:55:00|45.41|44.01|45.5|44.1|45.55|44.15|45.19|43.79|0
1723197600000|2024-08-09 10:00:00|45.55|44.15|46.71|45.31|46.78|45.38|45.5|44.1|0
1723197900000|2024-08-09 10:05:00|46.64|45.24|47.88|46.48|47.88|46.48|46.32|44.92|0
1723198200000|2024-08-09 10:10:00|47.9|46.5|47.31|45.91|47.92|46.52|47.26|45.86|0
1723198500000|2024-08-09 10:15:00|47.4|46|48.34|46.94|48.34|46.94|47.31|45.91|0
1723198800000|2024-08-09 10:20:00|48.29|46.89|47.44|46.04|48.34|46.94|47.44|46.04|0
1723199100000|2024-08-09 10:25:00|47.58|46.18|47.06|45.66|47.72|46.32|47.06|45.66|0
1723199400000|2024-08-09 10:30:00|47.01|45.61|47.15|45.75|47.43|46.03|47.01|45.61|0
1723199700000|2024-08-09 10:35:00|47.17|45.77|47.97|46.57|47.97|46.57|47.05|45.65|0
1723200000000|2024-08-09 10:40:00|47.9|46.5|48.03|46.63|48.25|46.85|47.75|46.35|0
1723200300000|2024-08-09 10:45:00|47.96|46.56|48.07|46.67|48.27|46.87|47.56|46.16|0
1723200600000|2024-08-09 10:50:00|48.1|46.7|47.22|45.82|48.19|46.79|46.57|45.17|0
1723200900000|2024-08-09 10:55:00|47.38|45.98|47.33|45.93|47.8|46.4|47.29|45.89|0
1723201200000|2024-08-09 11:00:00|47.22|45.82|46.65|45.25|47.33|45.93|46.53|45.13|0
1723201500000|2024-08-09 11:05:00|46.63|45.23|46.85|45.45|46.93|45.53|46.26|44.86|0
1723201800000|2024-08-09 11:10:00|46.93|45.53|46.76|45.36|46.93|45.53|45.87|44.47|0
1723202100000|2024-08-09 11:15:00|46.86|45.46|46.6|45.2|46.86|45.46|45.88|44.48|0
1723202400000|2024-08-09 11:20:00|46.57|45.17|47.31|45.91|47.34|45.94|46.29|44.89|0
1723202700000|2024-08-09 11:25:00|47.36|45.96|48.59|46.91|48.98|47.58|47.17|45.77|0
1723203000000|2024-08-09 11:30:00|48.63|46.95|49.33|47.65|50.71|49.03|48.35|46.67|0
1723203300000|2024-08-09 11:35:00|49.26|47.58|49.94|48.26|50.21|48.53|49.02|47.34|0
1723203600000|2024-08-09 11:40:00|49.82|48.14|50.2|48.52|50.4|48.72|49.67|47.99|0
1723203900000|2024-08-09 11:45:00|50.13|48.45|49.71|48.03|50.13|48.45|49.22|47.54|0
1723204200000|2024-08-09 11:50:00|49.73|48.05|49.12|47.44|49.9|48.22|48.88|47.2|0
1723204500000|2024-08-09 11:55:00|49.15|47.47|49.02|47.34|49.17|47.49|48.78|47.1|0
1723204800000|2024-08-09 12:00:00|48.95|47.27|50.36|48.68|50.36|48.68|48.92|47.24|0
1723205100000|2024-08-09 12:05:00|50.48|48.8|51.31|49.63|51.51|49.83|49.99|48.31|0
1723205400000|2024-08-09 12:10:00|51.46|49.78|51.23|49.55|51.61|49.93|51.01|49.33|0
1723205700000|2024-08-09 12:15:00|51.26|49.58|51.45|49.77|51.55|49.87|50.61|48.93|0
1723206000000|2024-08-09 12:20:00|51.48|49.8|52.05|50.37|52.15|50.47|51.48|49.8|0
1723206300000|2024-08-09 12:25:00|51.97|50.29|51.99|50.31|52.15|50.47|51.44|49.76|0
1723206600000|2024-08-09 12:30:00|52.09|50.41|53.57|51.89|53.83|52.15|52.09|50.41|0
1723206900000|2024-08-09 12:35:00|53.55|51.87|54.49|52.81|55.49|53.81|53.46|51.78|0
1723207200000|2024-08-09 12:40:00|54.54|52.86|53.24|51.56|54.54|52.86|53.04|51.36|0
1723207500000|2024-08-09 12:45:00|53.47|51.79|53.11|51.43|53.67|51.99|52.7|51.02|0
1723207800000|2024-08-09 12:50:00|53.31|51.63|53.87|52.19|54.37|52.69|53|51.32|0
1723208100000|2024-08-09 12:55:00|53.77|52.09|52.69|51.01|53.77|52.09|51.79|50.11|0
1723208400000|2024-08-09 13:00:00|52.64|50.96|52.38|50.7|53.46|51.78|52.28|50.6|0
1723208700000|2024-08-09 13:05:00|52.48|50.8|51.06|49.38|52.48|50.8|51.06|49.38|0
1723209000000|2024-08-09 13:10:00|51.11|49.43|50.86|49.18|51.41|49.73|50.71|49.03|0
1723209300000|2024-08-09 13:15:00|50.81|49.13|51.05|49.37|51.23|49.55|50.31|48.63|0
1723209600000|2024-08-09 13:20:00|51.1|49.42|51.7|50.02|51.85|50.17|50.7|49.02|0
1723209900000|2024-08-09 13:25:00|51.73|50.05|50.69|49.01|51.85|50.17|50.69|49.01|0
1723210200000|2024-08-09 13:30:00|50.72|49.04|50.29|48.61|51.21|49.53|49.51|47.83|0
1723210500000|2024-08-09 13:35:00|50.19|48.51|48.78|47.1|51.26|49.58|48.15|46.47|0
1723210800000|2024-08-09 13:40:00|48.73|47.05|51.83|50.15|51.83|50.15|48.73|47.05|0
1723211100000|2024-08-09 13:45:00|51.78|50.1|53.93|52.25|54.09|52.41|50.78|49.1|0
1723211400000|2024-08-09 13:50:00|54.01|52.33|51.67|49.99|54.01|52.33|51.67|49.99|0
1723211700000|2024-08-09 13:55:00|51.47|49.79|52.47|50.79|53.14|51.46|51.14|49.46|0
1723212000000|2024-08-09 14:00:00|52.42|50.74|49.25|47.57|53.26|51.58|49.25|47.57|0
1723212300000|2024-08-09 14:05:00|49.15|47.47|48.69|47.01|49.4|47.72|47.96|46.28|0
1723212600000|2024-08-09 14:10:00|48.78|47.1|45.43|43.75|48.78|47.1|44.82|43.14|0
1723212900000|2024-08-09 14:15:00|45.39|43.71|47|45.32|47.24|45.56|45.18|43.5|0
1723213200000|2024-08-09 14:20:00|47.04|45.36|46.44|44.76|47.04|45.36|45.58|43.9|0
1723213500000|2024-08-09 14:25:00|46.3|44.62|46.28|44.6|46.89|45.21|45.77|44.09|0
1723213800000|2024-08-09 14:30:00|46.47|44.79|47.88|46.2|48.24|46.56|46.1|44.42|0
1723214100000|2024-08-09 14:35:00|47.71|46.03|47.39|45.71|48.68|47|46.89|45.21|0
1723214400000|2024-08-09 14:40:00|47.44|45.76|47.36|45.68|47.61|45.93|45.97|44.29|0
1723214700000|2024-08-09 14:45:00|47.22|45.54|45.77|44.09|47.22|45.54|45.38|43.7|0
1723215000000|2024-08-09 14:50:00|45.8|44.12|44.77|43.09|45.98|44.3|44.23|42.55|0
1723215300000|2024-08-09 14:55:00|44.87|43.19|44.03|42.35|45.7|44.02|43.46|41.78|0
1723215600000|2024-08-09 15:00:00|43.94|42.26|42.77|41.09|43.94|42.26|42.77|41.09|0
1723215900000|2024-08-09 15:05:00|42.86|41.18|43.03|41.35|43.21|41.53|41.97|40.29|0
1723216200000|2024-08-09 15:10:00|42.94|41.26|43.43|41.75|43.93|42.25|42.9|41.22|0
1723216500000|2024-08-09 15:15:00|43.38|41.7|43.33|41.65|43.61|41.93|42.93|41.25|0
1723216800000|2024-08-09 15:20:00|43.27|41.59|43.69|42.01|44.26|42.58|43.27|41.59|0
1723217100000|2024-08-09 15:25:00|43.78|42.1|45.05|43.37|45.1|43.42|43.06|41.38|0
1723217400000|2024-08-09 15:30:00|45.08|43.4|43.95|42.27|45.38|43.7|43.95|42.27|0
1723217700000|2024-08-09 15:35:00|44|42.32|44.84|43.16|45.37|43.69|43.86|42.18|0
1723218000000|2024-08-09 15:40:00|44.86|43.18|44.7|43.02|45.42|43.74|44.26|42.58|0
1723218300000|2024-08-09 15:45:00|44.63|42.95|43.89|42.21|44.76|43.08|43.58|41.9|0
1723218600000|2024-08-09 15:50:00|43.85|42.17|43.75|42.07|44.44|42.76|43.3|41.62|0
1723218900000|2024-08-09 15:55:00|43.8|42.12|46.15|44.47|46.48|44.8|43.8|42.12|0
1723219200000|2024-08-09 16:00:00|46.01|44.33|46.33|44.65|46.34|44.66|45.58|43.9|0
1723219500000|2024-08-09 16:05:00|46.14|44.46|46.42|44.74|46.67|44.99|45.67|43.99|0
1723219800000|2024-08-09 16:10:00|46.33|44.65|46.47|44.79|46.85|45.17|46.33|44.65|0
1723220100000|2024-08-09 16:15:00|46.51|44.83|46.46|44.78|46.94|45.26|46.23|44.55|0
1723220400000|2024-08-09 16:20:00|46.56|44.88|47.08|45.4|47.08|45.4|46.03|44.35|0
1723220700000|2024-08-09 16:25:00|47.03|45.35|46.12|44.44|47.03|45.35|45.79|44.11|0
1723221000000|2024-08-09 16:30:00|46.31|44.63|45.51|43.83|46.31|44.63|45.07|43.39|0
1723221300000|2024-08-09 16:35:00|45.6|43.92|44.76|43.08|45.64|43.96|44.58|42.9|0
1723221600000|2024-08-09 16:40:00|44.8|43.12|44.8|43.12|45.31|43.63|44.62|42.94|0
1723221900000|2024-08-09 16:45:00|44.75|43.07|44.43|42.75|45.63|43.95|44.34|42.66|0
1723222200000|2024-08-09 16:50:00|44.47|42.79|44.98|43.3|45.11|43.43|44.11|42.43|0
1723222500000|2024-08-09 16:55:00|45.02|43.34|44.01|42.33|45.11|43.43|44.01|42.33|0
1723222800000|2024-08-09 17:00:00|44.05|42.37|43.51|41.83|44.19|42.51|43.42|41.74|0
1723223100000|2024-08-09 17:05:00|43.53|41.85|43.21|41.53|44|42.32|43.14|41.46|0
1723223400000|2024-08-09 17:10:00|43.1|41.42|41.69|40.01|43.14|41.46|41.6|39.92|0
1723223700000|2024-08-09 17:15:00|41.64|39.96|40.78|39.1|41.69|40.01|40.65|38.97|0
1723224000000|2024-08-09 17:20:00|40.8|39.12|41.12|39.44|41.2|39.52|40.57|38.89|0
1723224300000|2024-08-09 17:25:00|41.07|39.39|39.34|37.66|41.07|39.39|39.34|37.66|0
1723224600000|2024-08-09 17:30:00|39.22|37.54|39.17|37.49|39.97|38.29|38.65|36.97|0
1723224900000|2024-08-09 17:35:00|39.22|37.54|39.38|37.7|39.59|37.91|38.92|37.24|0
1723225200000|2024-08-09 17:40:00|39.29|37.61|40.38|38.7|40.76|39.08|39.25|37.57|0
1723225500000|2024-08-09 17:45:00|40.25|38.57|40.62|38.94|40.75|39.07|39.99|38.31|0
1723225800000|2024-08-09 17:50:00|40.46|38.78|39.55|37.87|41.14|39.46|38.34|36.66|0
1723226100000|2024-08-09 17:55:00|39.47|37.79|39.51|37.83|39.87|38.19|39.21|37.53|0
1723226400000|2024-08-09 18:00:00|39.55|37.87|39.76|38.08|40.19|38.51|38.96|37.28|0
1723226700000|2024-08-09 18:05:00|39.89|38.21|39.12|37.44|39.97|38.29|39.12|37.44|0
1723227000000|2024-08-09 18:10:00|39.16|37.48|40.31|38.63|40.96|39.28|39.16|37.48|0
1723227300000|2024-08-09 18:15:00|40.35|38.67|40.21|38.53|40.91|39.23|40.17|38.49|0
1723227600000|2024-08-09 18:20:00|40.17|38.49|40.82|39.14|40.9|39.22|40.13|38.45|0
1723227900000|2024-08-09 18:25:00|40.73|39.05|40.46|38.78|41.08|39.4|40.21|38.53|0
1723228200000|2024-08-09 18:30:00|40.53|38.85|40.98|39.3|41.29|39.61|40.19|38.51|0
1723228500000|2024-08-09 18:35:00|41.16|39.48|40.2|38.52|41.51|39.83|40.03|38.35|0
1723228800000|2024-08-09 18:40:00|40.24|38.56|39.89|38.21|40.33|38.65|39.77|38.09|0
1723229100000|2024-08-09 18:45:00|39.85|38.17|39.85|38.17|40.02|38.34|39.25|37.57|0
1723229400000|2024-08-09 18:50:00|39.8|38.12|40.62|38.94|41.05|39.37|39.66|37.98|0
1723229700000|2024-08-09 18:55:00|40.44|38.76|39.84|38.16|41.22|39.54|39.71|38.03|0
1723230000000|2024-08-09 19:00:00|39.86|38.18|40.43|38.75|40.78|39.1|39.54|37.86|0
1723230300000|2024-08-09 19:05:00|40.39|38.71|39.62|37.94|40.52|38.84|39.41|37.73|0
1723230600000|2024-08-09 19:10:00|39.57|37.89|37.9|36.22|40.51|38.83|37.51|35.83|0
1723230900000|2024-08-09 19:15:00|37.8|36.12|37.18|35.5|37.92|36.24|37.08|35.4|0
1723231200000|2024-08-09 19:20:00|37.14|35.46|38.25|36.57|38.75|37.07|37.14|35.46|0
1723231500000|2024-08-09 19:25:00|38.2|36.52|37.78|36.1|38.33|36.65|37.35|35.67|0
1723231800000|2024-08-09 19:30:00|37.83|36.15|37.41|35.73|37.83|36.15|36.88|35.2|0
1723232100000|2024-08-09 19:35:00|37.37|35.69|37.78|36.1|37.82|36.14|36.68|35|0
1723232400000|2024-08-09 19:40:00|37.65|35.97|37.81|36.13|38.06|36.38|37.08|35.4|0
1723232700000|2024-08-09 19:45:00|37.9|36.22|37.31|35.63|37.9|36.22|37.11|35.43|0
1723233000000|2024-08-09 19:50:00|37.27|35.59|38.56|36.88|38.81|37.13|36.99|35.31|0
1723233300000|2024-08-09 19:55:00|38.64|36.96|37.39|35.71|38.81|37.13|36.62|34.94|0
1723233600000|2024-08-09 20:00:00|37.35|35.67|37.34|35.66|37.8|36.12|37.22|35.54|0
1723233900000|2024-08-09 20:05:00|37.3|35.62|37.54|35.86|37.83|36.15|37.3|35.62|0
1723234200000|2024-08-09 20:10:00|37.5|35.82|37.62|35.94|37.75|36.07|37.38|35.7|0
1722879000000|2024-08-05 17:30:00|108.27|102.77|106.8|101.3|108.83|103.33|106.28|100.78|0
1722879300000|2024-08-05 17:35:00|106.58|101.08|107.06|101.56|108.19|102.69|106.06|100.56|0
1722879600000|2024-08-05 17:40:00|107.09|101.59|107.23|101.73|108.13|102.63|104.79|99.29|0
1722879900000|2024-08-05 17:45:00|106.94|101.44|108.58|103.08|108.85|103.35|106.71|101.21|0
1722880200000|2024-08-05 17:50:00|108.73|103.23|108.99|103.49|109.11|103.61|106.89|101.39|0
1722880500000|2024-08-05 17:55:00|108.91|103.41|110.24|104.74|111.08|105.58|107.59|102.09|0
1722880800000|2024-08-05 18:00:00|110.47|104.97|113.48|107.98|114.03|108.53|109.93|104.43|0
1722881100000|2024-08-05 18:05:00|113.32|107.82|111.6|106.1|113.63|108.13|110.99|105.49|0
1722881400000|2024-08-05 18:10:00|111.57|106.07|113.74|108.24|114.05|108.55|110.64|105.14|0
1722881700000|2024-08-05 18:15:00|113.42|107.92|111.82|106.32|114.17|108.67|110.74|105.24|0
1722882000000|2024-08-05 18:20:00|111.44|105.94|115.05|109.55|115.37|109.87|110.4|104.9|0
1722882300000|2024-08-05 18:25:00|115.01|109.51|112.76|107.26|115.21|109.71|112.49|106.99|0
1722882600000|2024-08-05 18:30:00|112.99|107.49|113.64|109.14|114.26|109.18|111.88|106.38|0
1722882900000|2024-08-05 18:35:00|113.84|109.34|115.71|111.21|116.02|111.52|112.52|108.02|0
1722883200000|2024-08-05 18:40:00|115.86|111.36|119.69|115.19|120.26|115.76|115.63|111.13|0
1722883500000|2024-08-05 18:45:00|119.73|115.23|127.61|123.11|127.86|123.36|118.76|114.26|0
1722883800000|2024-08-05 18:50:00|127.53|123.03|124.7|120.2|129.29|124.79|121.49|116.99|0
1722884100000|2024-08-05 18:55:00|124.62|120.12|128.52|124.02|128.86|124.36|124.45|119.95|0
1722884400000|2024-08-05 19:00:00|128.27|123.77|123.95|119.45|128.27|123.77|123.95|119.45|0
1722884700000|2024-08-05 19:05:00|124.15|119.65|127.92|123.42|127.92|123.42|124.07|119.57|0
1722885000000|2024-08-05 19:10:00|128|123.5|134.03|129.53|134.2|129.7|127.84|123.34|0
1722885300000|2024-08-05 19:15:00|134.2|129.7|133.52|129.02|134.54|130.04|132.68|128.18|0
1722885600000|2024-08-05 19:20:00|133.18|128.68|131.42|126.92|133.65|129.15|130.35|125.85|0
1722885900000|2024-08-05 19:25:00|131.34|126.84|132.21|127.71|135.95|131.45|131.09|126.59|0
1722886200000|2024-08-05 19:30:00|131.84|127.34|132.74|128.24|135.1|130.6|130.76|126.26|0
1722886500000|2024-08-05 19:35:00|132.49|127.99|132.7|128.7|133.41|129.24|130.83|126.33|0
1722886800000|2024-08-05 19:40:00|132.4|128.4|135.38|131.63|135.89|132.14|131.74|127.74|0
1722887100000|2024-08-05 19:45:00|135.72|131.97|138.67|134.92|139.27|135.52|134.36|130.61|0
1722887400000|2024-08-05 19:50:00|138.41|134.66|136.79|133.04|139.61|135.86|134.03|130.28|0
1722887700000|2024-08-05 19:55:00|136.7|132.95|130.47|126.72|136.7|132.95|130.47|126.72|0
1722888000000|2024-08-05 20:00:00|130.63|126.88|125.8|122.05|130.63|126.88|124.69|120.94|0
1722888300000|2024-08-05 20:05:00|125.96|122.21|121.23|117.48|128.88|125.13|119.23|115.48|0
1722888600000|2024-08-05 20:10:00|121.31|117.56|126.11|122.36|126.11|122.36|121.31|117.56|0
1722888900000|2024-08-05 20:15:00|126.86|121.61|129.2|123.95|130.42|125.17|125.42|120.17|0
1722889200000|2024-08-05 20:20:00|129.12|123.87|127.28|122.03|129.2|123.95|126.57|121.32|0
1722889500000|2024-08-05 20:25:00|127.2|121.95|126.64|121.39|127.83|122.58|126.49|121.24|0
1722889800000|2024-08-05 20:30:00|126.56|121.31|126.48|121.23|126.95|121.7|126.09|120.84|0
1722890100000|2024-08-05 20:35:00|126.44|121.19|129.79|124.54|133.19|127.94|126.4|121.15|0
1722890400000|2024-08-05 20:40:00|129.71|124.46|129.55|124.3|130.03|124.78|129.23|123.98|0
1722890700000|2024-08-05 20:45:00|129.47|124.22|128.51|123.26|129.47|124.22|128.43|123.18|0
1722891000000|2024-08-05 20:50:00|128.43|123.18|128.03|122.78|128.51|123.26|127.87|122.62|0
1722891300000|2024-08-05 20:55:00|127.99|122.74|126.02|120.77|127.99|122.74|125.91|120.66|0
1722891600000|2024-08-05 21:00:00|125.92|120.67|126.48|121.23|126.49|121.24|125.92|120.67|0
1722891900000|2024-08-05 21:05:00|126.27|121.02|126.62|121.37|126.66|121.41|126.19|120.94|0
1722892200000|2024-08-05 21:10:00|126.6|121.35|126.57|121.32|126.62|121.37|126.56|121.31|0
1722892500000|2024-08-05 21:15:00|126.59|121.34|126.61|121.36|126.65|121.4|126.43|121.18|0
1722892800000|2024-08-05 21:20:00|126.59|121.34|126.58|121.33|126.67|121.42|126.52|121.27|0
1722893100000|2024-08-05 21:25:00|126.62|121.37|126.5|121.25|126.63|121.38|126.5|121.25|0
1722893400000|2024-08-05 21:30:00|126.49|121.24|126.3|121.05|126.49|121.24|126.28|121.03|0
1722893700000|2024-08-05 21:35:00|126.29|121.04|126.22|120.97|126.29|121.04|126.03|120.78|0
1722894000000|2024-08-05 21:40:00|126.21|120.96|125.93|120.68|126.22|120.97|125.86|120.61|0
1722894300000|2024-08-05 21:45:00|125.9|120.65|125.75|120.5|125.95|120.7|125.75|120.5|0
1722894600000|2024-08-05 21:50:00|125.74|120.49|125.45|120.2|125.74|120.49|125.45|120.2|0
1722894900000|2024-08-05 21:55:00|125.43|120.18|125.28|120.03|125.45|120.2|125.28|120.03|0
1722895200000|2024-08-05 22:00:00|125.3|120.05|122.88|117.63|125.3|120.05|121.82|116.57|0
1722895500000|2024-08-05 22:05:00|122.69|117.44|120.52|115.27|122.76|117.51|119.93|114.68|0
1722895800000|2024-08-05 22:10:00|120.6|115.35|120.63|115.38|120.89|115.64|119.36|114.11|0
1722896100000|2024-08-05 22:15:00|120.67|115.42|119.42|114.17|120.74|115.49|119.2|113.95|0
1722896400000|2024-08-05 22:20:00|119.2|113.95|118.97|113.72|119.6|114.35|118.38|113.13|0
1722896700000|2024-08-05 22:25:00|118.93|113.68|119.37|114.12|119.52|114.27|118.19|112.94|0
1722897000000|2024-08-05 22:30:00|119.04|113.79|120|114.75|120.91|115.66|118.81|113.56|0
1722897300000|2024-08-05 22:35:00|119.92|114.67|119.69|114.44|120.03|114.78|119.21|113.96|0
1722897600000|2024-08-05 22:40:00|119.73|114.48|120.28|115.03|120.36|115.11|119.62|114.37|0
1722897900000|2024-08-05 22:45:00|120.43|115.18|121.03|115.78|121.29|116.04|120.28|115.03|0
1722898200000|2024-08-05 22:50:00|121.06|115.81|123.22|117.97|123.26|118.01|121.06|115.81|0
1722898500000|2024-08-05 22:55:00|123.61|118.36|121.62|116.37|124.03|118.78|121.62|116.37|0
1722898800000|2024-08-05 23:00:00|121.69|116.44|120.78|115.53|121.69|116.44|120.55|115.3|0
1722899100000|2024-08-05 23:05:00|120.85|115.6|120.32|115.07|121.23|115.98|119.95|114.7|0
1722899400000|2024-08-05 23:10:00|120.09|114.84|120.61|115.36|120.92|115.67|120.09|114.84|0
1722899700000|2024-08-05 23:15:00|120.57|115.32|122.04|116.79|122.15|116.9|120.54|115.29|0
1722900000000|2024-08-05 23:20:00|122.08|116.83|122.41|117.16|122.88|117.63|121.58|116.33|0
1722900300000|2024-08-05 23:25:00|122.45|117.2|121.95|116.7|122.83|117.58|121.83|116.58|0
1722900600000|2024-08-05 23:30:00|121.8|116.55|120.96|115.71|121.8|116.55|119.84|114.59|0
1722900900000|2024-08-05 23:35:00|120.84|115.59|120.01|114.76|120.84|115.59|119.68|114.43|0
1722901200000|2024-08-05 23:40:00|119.9|114.65|120.04|114.79|120.31|115.06|119.85|114.6|0
1722901500000|2024-08-05 23:45:00|120.08|114.83|118.24|112.99|120.11|114.86|118.21|112.96|0
1722901800000|2024-08-05 23:50:00|118.5|113.25|119.09|113.84|119.28|114.03|118.02|112.77|0
1722902100000|2024-08-05 23:55:00|119.13|113.88|117.82|112.57|119.72|114.47|117.82|112.57|0
1722902400000|2024-08-06 00:00:00|118.15|112.9|120.05|114.8|120.76|115.51|117.93|112.68|0
1722902700000|2024-08-06 00:05:00|119.75|114.5|119.96|114.71|121.24|115.99|118.29|113.04|0
1722903000000|2024-08-06 00:10:00|120|114.75|120.44|115.19|120.6|115.35|118.8|113.55|0
1722903300000|2024-08-06 00:15:00|119.73|115.98|120.52|116.77|121.81|118.06|119.54|115.79|0
1722903600000|2024-08-06 00:20:00|120.44|116.69|114.4|110.65|121.5|117.75|114.37|110.62|0
1722903900000|2024-08-06 00:25:00|114.44|110.69|114.73|110.98|115.21|111.46|114.03|110.28|0
1722904200000|2024-08-06 00:30:00|114.77|111.02|113.39|109.64|114.95|111.2|113.21|109.46|0
1722904500000|2024-08-06 00:35:00|113.35|109.6|112.72|108.97|113.98|110.23|112.5|108.75|0
1722904800000|2024-08-06 00:40:00|112.8|109.05|112.42|108.67|113.16|109.41|112.28|108.53|0
1722905100000|2024-08-06 00:45:00|112.38|108.63|106.84|103.09|112.42|108.67|106.73|102.98|0
1722905400000|2024-08-06 00:50:00|105.58|101.83|105.85|102.1|105.96|102.21|105.08|101.33|0
1722905700000|2024-08-06 00:55:00|105.92|102.17|104.5|100.75|105.92|102.17|104.47|100.72|0
1722906000000|2024-08-06 01:00:00|104.47|100.72|104.39|100.64|105.28|101.53|104.01|100.26|0
1722906300000|2024-08-06 01:05:00|104.43|100.68|100.39|96.64|104.64|100.89|100.39|96.64|0
1722906600000|2024-08-06 01:10:00|100.35|96.6|95.39|91.64|100.48|96.73|93.31|89.56|0
1722906900000|2024-08-06 01:15:00|95.09|91.34|97.2|93.45|97.47|93.72|94.72|90.97|0
1722907200000|2024-08-06 01:20:00|97.34|93.59|99.04|95.29|99.11|95.36|96.93|93.18|0
1722907500000|2024-08-06 01:25:00|98.83|95.08|98.28|94.53|98.87|95.12|97.8|94.05|0
1722907800000|2024-08-06 01:30:00|98.38|94.63|99.17|95.42|100.07|96.32|98.28|94.53|0
1722908100000|2024-08-06 01:35:00|99.13|95.38|99.92|96.17|100.3|96.55|98.95|95.2|0
1722908400000|2024-08-06 01:40:00|100.02|96.27|100.96|97.21|102.02|98.27|99.78|96.03|0
1722908700000|2024-08-06 01:45:00|100.75|97|99.01|95.26|101.66|97.91|98.73|94.98|0
1722909000000|2024-08-06 01:50:00|99.08|95.33|98.18|94.43|99.49|95.74|97.63|93.88|0
1722909300000|2024-08-06 01:55:00|98.24|94.49|97.69|93.94|98.52|94.77|97.65|93.9|0
1722909600000|2024-08-06 02:00:00|97.76|94.01|98.37|94.62|99.06|95.31|97.24|93.49|0
1722909900000|2024-08-06 02:05:00|98.5|94.75|100.19|96.44|100.37|96.62|98.23|94.48|0
1722910200000|2024-08-06 02:10:00|100.16|96.41|100.01|96.26|100.92|97.17|99.67|95.92|0
1722910500000|2024-08-06 02:15:00|100.22|96.47|99.55|95.8|100.22|96.47|99.18|95.43|0
1722910800000|2024-08-06 02:20:00|99.73|95.98|98.65|94.9|99.73|95.98|98.62|94.87|0
1722911100000|2024-08-06 02:25:00|98.75|95|101.88|98.13|102.11|98.36|98.51|94.76|0
1722911400000|2024-08-06 02:30:00|102.4|98.65|102.33|98.58|102.92|99.17|102.19|98.44|0
1722911700000|2024-08-06 02:35:00|102.47|98.72|101.83|98.08|102.75|99|101.62|97.87|0
1722912000000|2024-08-06 02:40:00|101.76|98.01|101.48|97.73|102.11|98.36|101.48|97.73|0
1722912300000|2024-08-06 02:45:00|101.62|97.87|101.71|97.96|101.96|98.21|101.48|97.73|0
1722912600000|2024-08-06 02:50:00|101.68|97.93|101.67|97.92|102.41|98.66|101.53|97.78|0
1722912900000|2024-08-06 02:55:00|101.7|97.95|101.8|98.05|101.87|98.12|101.39|97.64|0
1722913200000|2024-08-06 03:00:00|101.66|97.91|100.83|97.08|101.98|98.23|100.28|96.53|0
1722913500000|2024-08-06 03:05:00|100.86|97.11|100.37|96.62|100.96|97.21|100.3|96.55|0
1722913800000|2024-08-06 03:10:00|100.47|96.72|101.71|97.96|101.85|98.1|100.47|96.72|0
1722914100000|2024-08-06 03:15:00|101.61|97.86|100.28|97.03|101.71|97.96|99.53|96.72|0
1722914400000|2024-08-06 03:20:00|100.14|96.89|99.82|96.57|100.52|97.27|99.76|96.51|0
1722914700000|2024-08-06 03:25:00|99.86|96.61|98.11|94.86|99.96|96.71|98.04|94.79|0
1722915000000|2024-08-06 03:30:00|98.49|95.24|98.55|95.3|98.69|95.44|97.87|94.62|0
1722915300000|2024-08-06 03:35:00|98.58|95.33|98.4|95.15|98.75|95.5|98.14|94.89|0
1722915600000|2024-08-06 03:40:00|98.44|95.19|98.4|95.15|98.81|95.56|98.19|94.94|0
1722915900000|2024-08-06 03:45:00|98.33|95.08|98.19|94.94|98.8|95.55|97.85|94.6|0
1722916200000|2024-08-06 03:50:00|98.22|94.97|98.72|95.47|98.89|95.64|97.13|93.88|0
1722916500000|2024-08-06 03:55:00|98.82|95.57|98.58|95.33|98.89|95.64|98.28|95.03|0
1722916800000|2024-08-06 04:00:00|98.51|95.26|98.47|95.22|98.71|95.46|98.27|95.02|0
1722917100000|2024-08-06 04:05:00|98.44|95.19|98.53|95.28|98.88|95.63|98.4|95.15|0
1722917400000|2024-08-06 04:10:00|98.5|95.25|98.32|95.07|98.53|95.28|98.02|94.77|0
1722917700000|2024-08-06 04:15:00|98.29|95.04|98.79|95.54|98.86|95.61|98.22|94.97|0
1722918000000|2024-08-06 04:20:00|98.82|95.57|97.97|94.72|98.86|95.61|97.83|94.58|0
1722918300000|2024-08-06 04:25:00|98.1|94.85|98.43|95.18|98.61|95.36|97.56|94.31|0
1722918600000|2024-08-06 04:30:00|98.4|95.15|100.66|97.41|100.69|97.44|98.26|95.01|0
1722918900000|2024-08-06 04:35:00|100.69|97.44|100.03|96.78|100.69|97.44|99.17|95.92|0
1722919200000|2024-08-06 04:40:00|100.13|96.88|100.74|97.49|100.85|97.6|99.89|96.64|0
1722919500000|2024-08-06 04:45:00|100.71|97.46|100.64|97.39|101.36|98.11|100.4|97.15|0
1722919800000|2024-08-06 04:50:00|100.6|97.35|100.18|96.93|100.8|97.55|100.01|96.76|0
1722920100000|2024-08-06 04:55:00|100.32|97.07|100.48|97.23|101.32|98.07|100.11|96.86|0
1722920400000|2024-08-06 05:00:00|100.41|97.16|101.31|98.06|101.34|98.09|99.93|96.68|0
1722920700000|2024-08-06 05:05:00|101.34|98.09|103.47|100.22|105.87|102.62|101.24|97.99|0
1722921000000|2024-08-06 05:10:00|103.37|100.12|103.75|100.5|105.25|102|103.37|100.12|0
1722921300000|2024-08-06 05:15:00|103.71|100.46|102.33|99.08|103.75|100.5|101.88|98.63|0
1722921600000|2024-08-06 05:20:00|102.12|98.87|102.26|99.01|102.65|99.4|101.73|98.48|0
1722921900000|2024-08-06 05:25:00|101.98|98.73|100.2|96.95|102.08|98.83|100.13|96.88|0
1722922200000|2024-08-06 05:30:00|100.16|96.91|98.21|94.96|100.89|97.64|97.87|94.62|0
1722922500000|2024-08-06 05:35:00|98.18|94.93|98.4|95.15|98.85|95.6|97.77|94.52|0
1722922800000|2024-08-06 05:40:00|98.37|95.12|98.98|95.73|99.32|96.07|98.24|94.99|0
1722923100000|2024-08-06 05:45:00|98.91|95.66|100.21|96.96|100.62|97.37|98.7|95.45|0
1722923400000|2024-08-06 05:50:00|100.24|96.99|100.34|97.09|100.89|97.64|99.89|96.64|0
1722923700000|2024-08-06 05:55:00|100.51|97.26|99.4|96.15|100.75|97.5|99.2|95.95|0
1722924000000|2024-08-06 06:00:00|99.85|96.6|100.6|97.35|101.92|98.67|98.61|95.36|0
1722924300000|2024-08-06 06:05:00|100.74|97.49|101.95|98.7|102.62|99.37|100.39|97.14|0
1722924600000|2024-08-06 06:10:00|102.19|98.94|100.86|97.61|102.65|99.4|100.86|97.61|0
1722924900000|2024-08-06 06:15:00|101.31|98.06|102.18|98.93|102.43|99.18|101.1|97.85|0
1722925200000|2024-08-06 06:20:00|102.32|99.07|100.36|97.11|102.32|99.07|100.29|97.04|0
1722925500000|2024-08-06 06:25:00|99.95|96.7|99.67|96.42|100.6|97.35|99.47|96.22|0
1722925800000|2024-08-06 06:30:00|99.74|96.49|100|96.75|100.7|97.45|99.6|96.35|0
1722926100000|2024-08-06 06:35:00|100.07|96.82|100.69|97.44|100.76|97.51|99.38|96.13|0
1722926400000|2024-08-06 06:40:00|100.76|97.51|102.21|98.96|102.6|99.35|100.62|97.37|0
1722926700000|2024-08-06 06:45:00|102.53|99.28|103.62|100.37|104.61|101.36|102.46|99.21|0
1722927000000|2024-08-06 06:50:00|103.54|100.29|105.25|102|105.25|102|103.4|100.15|0
1722927300000|2024-08-06 06:55:00|105.35|102.1|104.67|101.42|106.18|102.93|104.6|101.35|0
1722927600000|2024-08-06 07:00:00|105.03|101.78|104.46|101.21|112.16|108.91|103.71|100.46|0
1722927900000|2024-08-06 07:05:00|104.5|101.25|104.03|100.78|105.32|102.07|103.99|100.74|0
1722928200000|2024-08-06 07:10:00|104.13|100.88|106.14|102.89|106.98|103.73|103.92|100.67|0
1722928500000|2024-08-06 07:15:00|106.11|102.86|103.92|100.42|106.32|103.07|103.82|100.32|0
1722928800000|2024-08-06 07:20:00|103.21|99.71|102.01|98.51|103.57|100.07|100.96|97.46|0
1722929100000|2024-08-06 07:25:00|102.08|98.58|103.34|99.84|105.13|101.63|102.01|98.51|0
1722929400000|2024-08-06 07:30:00|103.3|99.8|102.91|99.41|104.19|100.69|102.17|98.67|0
1722929700000|2024-08-06 07:35:00|102.98|99.48|101.45|97.95|105.27|101.77|101.16|97.66|0
1722930000000|2024-08-06 07:40:00|101.48|97.98|101.62|98.12|103.52|100.02|101.27|97.77|0
1722930300000|2024-08-06 07:45:00|102.08|98.58|102.54|99.04|102.83|99.33|100.55|97.05|0
1722930600000|2024-08-06 07:50:00|102.79|99.29|103.68|100.18|103.97|100.47|101.89|98.39|0
1722930900000|2024-08-06 07:55:00|103.86|100.36|102.38|98.88|103.86|100.36|102.03|98.53|0
1722931200000|2024-08-06 08:00:00|102.31|98.81|103.38|99.88|103.6|100.1|101.31|97.81|0
1722931500000|2024-08-06 08:05:00|103.49|99.99|105.19|101.69|105.33|101.83|102.95|99.45|0
1722931800000|2024-08-06 08:10:00|105.29|101.79|107.17|103.67|108.21|104.71|103.95|100.45|0
1722932100000|2024-08-06 08:15:00|107.09|103.59|108.09|104.59|108.24|104.74|106.24|102.74|0
1722932400000|2024-08-06 08:20:00|108.13|104.63|105.53|102.03|108.28|104.78|105.09|101.59|0
1722932700000|2024-08-06 08:25:00|105.6|102.1|104.25|100.75|105.82|102.32|103.31|99.81|0
1722933000000|2024-08-06 08:30:00|104.21|100.71|104.35|100.85|104.35|100.85|103.05|99.55|0
1722933300000|2024-08-06 08:35:00|104.42|100.92|105.88|102.38|106.06|102.56|104.09|100.59|0
1722933600000|2024-08-06 08:40:00|105.99|102.49|104.85|101.35|106.17|102.67|104.77|101.27|0
1722933900000|2024-08-06 08:45:00|104.63|101.13|103.37|99.87|106.16|102.66|103.23|99.73|0
1722934200000|2024-08-06 08:50:00|103.3|99.8|101.42|97.92|103.37|99.87|100.85|97.35|0
1722934500000|2024-08-06 08:55:00|101.35|97.85|104.09|100.59|104.09|100.59|101.24|97.74|0
1722934800000|2024-08-06 09:00:00|104.31|100.81|109.17|105.67|110.12|106.62|104.31|100.81|0
1722935100000|2024-08-06 09:05:00|109.21|105.71|111.9|108.4|112.21|108.71|108.41|104.91|0
1722935400000|2024-08-06 09:10:00|111.45|107.95|112.28|108.78|113.62|110.12|111|107.5|0
1722935700000|2024-08-06 09:15:00|112.73|109.23|114.82|111.32|117.07|113.57|112.66|109.16|0
1722936000000|2024-08-06 09:20:00|114.67|111.17|112.49|108.99|114.74|111.24|112.19|108.69|0
1722936300000|2024-08-06 09:25:00|112.53|109.03|109.87|106.37|112.57|109.07|109.8|106.3|0
1722936600000|2024-08-06 09:30:00|109.91|106.41|113.9|110.4|114.37|110.87|109.91|106.41|0
1722936900000|2024-08-06 09:35:00|113.94|110.44|116.15|112.65|116.19|112.69|113.26|109.76|0
1722937200000|2024-08-06 09:40:00|116.31|112.81|113.51|110.01|116.62|113.12|112.82|109.32|0
1722937500000|2024-08-06 09:45:00|113.85|110.35|113.5|110|115.12|111.62|113.04|109.54|0
1722937800000|2024-08-06 09:50:00|113.69|110.19|114.69|111.19|116.01|112.51|112.73|109.23|0
1722938100000|2024-08-06 09:55:00|114.61|111.11|112.39|108.89|114.69|111.19|110.57|107.07|0
1722938400000|2024-08-06 10:00:00|112.43|108.93|113.15|109.65|113.15|109.65|111.32|107.82|0
1722938700000|2024-08-06 10:05:00|113.57|110.07|112.8|109.3|114.31|110.81|112.49|108.99|0
1722939000000|2024-08-06 10:10:00|112.95|109.45|110.06|106.56|113.11|109.61|110.06|106.56|0
1722939300000|2024-08-06 10:15:00|110.02|106.52|109.9|106.4|112.59|109.09|109.22|105.72|0
1722939600000|2024-08-06 10:20:00|109.82|106.32|110.46|107.34|111.15|108.02|109.63|106.32|0
1722939900000|2024-08-06 10:25:00|110.38|107.26|108.42|105.29|110.38|107.26|108.01|104.88|0
1722940200000|2024-08-06 10:30:00|108.34|105.22|106.26|103.13|108.34|105.22|105.31|102.18|0
1722940500000|2024-08-06 10:35:00|106.4|103.28|104.91|101.78|107.66|104.53|104.47|101.35|0
1722940800000|2024-08-06 10:40:00|105.05|101.93|103.95|100.82|105.05|101.93|102.97|99.84|0
1722941100000|2024-08-06 10:45:00|104.05|100.93|101.5|98.37|104.09|100.97|101.21|98.08|0
1722941400000|2024-08-06 10:50:00|101.42|98.3|100.99|97.86|101.92|98.8|100.56|97.43|0
1722941700000|2024-08-06 10:55:00|101.06|97.93|101.91|98.79|102.28|99.15|100.77|97.65|0
1722942000000|2024-08-06 11:00:00|101.84|98.72|101.65|98.53|101.84|98.72|100.12|96.99|0
1722942300000|2024-08-06 11:05:00|101.51|98.38|100.25|97.13|101.51|98.38|99.79|96.66|0
1722942600000|2024-08-06 11:10:00|100.14|97.02|99.25|96.13|102.42|99.29|98.76|95.64|0
1722942900000|2024-08-06 11:15:00|99.15|96.02|99.85|96.72|100.07|96.94|99.07|95.95|0
1722943200000|2024-08-06 11:20:00|99.89|96.76|100.34|97.22|100.42|97.29|99.31|96.19|0
1722943500000|2024-08-06 11:25:00|100.38|97.26|97.41|94.29|100.42|97.29|97.31|94.18|0
1722943800000|2024-08-06 11:30:00|97.38|94.25|97.76|94.64|99.4|96.27|95.32|92.19|0
1722944100000|2024-08-06 11:35:00|97.83|94.71|98.99|95.87|99.1|95.98|97.76|94.63|0
1722944400000|2024-08-06 11:40:00|99.03|95.91|101.22|98.09|101.77|98.65|98.92|95.8|0
1722944700000|2024-08-06 11:45:00|101.36|98.24|104.2|101.07|105.52|102.4|100.3|97.17|0
1722945000000|2024-08-06 11:50:00|104.08|100.96|103.24|100.12|104.89|101.76|103.17|100.05|0
1722945300000|2024-08-06 11:55:00|103.13|100.01|102.51|99.38|104.04|100.92|102.22|99.09|0
1722945600000|2024-08-06 12:00:00|102.32|99.2|102.28|99.16|104.04|100.91|102.14|99.01|0
1722945900000|2024-08-06 12:05:00|102.35|99.23|103.44|100.31|105.31|102.19|102.17|99.05|0
1722946200000|2024-08-06 12:10:00|103.36|100.24|103.32|100.2|104.98|101.85|102.34|99.22|0
1722946500000|2024-08-06 12:15:00|102.74|99.61|103.21|100.08|104.27|101.14|102.41|99.28|0
1722946800000|2024-08-06 12:20:00|103.17|100.04|104.37|101.24|104.7|101.57|102.69|99.57|0
1722947100000|2024-08-06 12:25:00|103.78|100.66|104.51|101.38|105.36|102.24|103.78|100.66|0
1722947400000|2024-08-06 12:30:00|104.66|101.53|110.09|106.96|110.54|107.42|104.36|101.24|0
1722947700000|2024-08-06 12:35:00|109.56|106.43|111.99|108.86|113.74|110.62|109.25|106.13|0
1722948000000|2024-08-06 12:40:00|112.22|109.09|111.72|108.59|112.6|109.48|111.07|107.94|0
1722948300000|2024-08-06 12:45:00|111.79|108.67|111.25|108.13|112.75|109.62|110.6|107.48|0
1722948600000|2024-08-06 12:50:00|111.06|107.93|111.7|108.58|112.35|109.23|110.45|107.32|0
1722948900000|2024-08-06 12:55:00|111.97|108.84|111.31|108.19|112.12|108.99|110.59|107.47|0
1722949200000|2024-08-06 13:00:00|111.73|108.61|110.39|107.27|112.65|109.53|110.24|107.12|0
1722949500000|2024-08-06 13:05:00|110.43|107.3|110.73|107.6|112.18|109.06|110.08|106.96|0
1722949800000|2024-08-06 13:10:00|110.65|107.52|109.7|106.58|112.14|109.01|109.36|106.24|0
1722950100000|2024-08-06 13:15:00|109.74|106.61|109.13|106|110.5|107.38|109.01|105.89|0
1722950400000|2024-08-06 13:20:00|109.24|106.11|109.84|106.71|110.22|107.1|108.75|105.62|0
1722950700000|2024-08-06 13:25:00|109.42|106.3|110.36|107.24|111.9|108.78|106.97|103.85|0
1722951000000|2024-08-06 13:30:00|109.98|106.86|109.86|106.74|112.06|108.93|106.74|103.61|0
1722951300000|2024-08-06 13:35:00|110.13|107|109.28|106.16|111.27|108.15|108.53|105.4|0
1722951600000|2024-08-06 13:40:00|108.95|105.82|112.66|109.53|114.46|111.33|108.34|105.22|0
1722951900000|2024-08-06 13:45:00|112.81|109.69|108.97|105.84|114.69|111.56|108.37|105.24|0
1722952200000|2024-08-06 13:50:00|108.78|105.65|96.26|93.13|110.07|106.94|96.26|93.13|0
1722952500000|2024-08-06 13:55:00|96.43|93.31|94.75|91.62|97.15|94.02|93.21|90.09|0
1722952800000|2024-08-06 14:00:00|95.74|92.61|92.23|89.11|96.66|93.54|92.2|89.08|0
1722953100000|2024-08-06 14:05:00|92.51|89.38|89.37|86.25|94.18|91.05|89.17|86.04|0
1722953400000|2024-08-06 14:10:00|89.3|86.18|83.71|80.59|93.82|90.7|82.4|79.27|0
1722953700000|2024-08-06 14:15:00|83.75|80.62|84.33|81.21|85.51|82.39|82.26|79.13|0
1722954000000|2024-08-06 14:20:00|84.07|80.94|83.34|80.22|85.59|82.46|83.15|80.02|0
1722954300000|2024-08-06 14:25:00|83.38|80.25|85.78|82.65|85.98|82.86|82.65|79.53|0
1722954600000|2024-08-06 14:30:00|85.17|82.05|84.63|81.51|87.6|84.48|84.5|81.38|0
1722954900000|2024-08-06 14:35:00|84.5|81.38|82.66|79.53|84.83|81.71|81.11|77.98|0
1722955200000|2024-08-06 14:40:00|82.46|79.33|80.39|77.27|83.05|79.92|80.14|77.01|0
1722955500000|2024-08-06 14:45:00|80.46|77.33|75.79|72.66|80.82|77.69|74.87|71.75|0
1722955800000|2024-08-06 14:50:00|75.85|72.73|76.83|73.71|77.96|74.83|75.6|72.48|0
1722956100000|2024-08-06 14:55:00|76.89|73.77|77.63|74.51|78.83|75.7|76.83|73.7|0
1722956400000|2024-08-06 15:00:00|77.38|74.26|78.81|75.69|79.29|76.16|76.95|73.82|0
1722956700000|2024-08-06 15:05:00|78.91|75.78|78.55|75.43|79.06|75.94|77.62|74.5|0
1722957000000|2024-08-06 15:10:00|78.62|75.49|80.7|77.58|81.48|78.35|78.34|75.21|0
1722957300000|2024-08-06 15:15:00|80.89|77.77|81.53|78.41|82.9|79.78|80.25|77.13|0
1722957600000|2024-08-06 15:20:00|81.6|78.47|82.4|79.28|83.62|80.49|81.11|77.98|0
1722957900000|2024-08-06 15:25:00|82.37|79.24|86.62|83.49|86.62|83.49|81.46|78.33|0
1722958200000|2024-08-06 15:30:00|82.57|79.45|81.32|78.19|87.39|84.26|81.29|78.16|0
1722958500000|2024-08-06 15:35:00|81.25|78.13|81.08|77.96|82.79|79.67|80.02|76.9|0
1722958800000|2024-08-06 15:40:00|80.99|77.86|80.43|77.31|82.1|78.97|79.85|76.73|0
1722959100000|2024-08-06 15:45:00|80.21|77.08|77.69|74.56|81.27|78.15|77.59|74.47|0
1722959400000|2024-08-06 15:50:00|77.56|74.44|76.56|73.43|77.56|74.44|75.39|72.26|0
1722959700000|2024-08-06 15:55:00|76.43|73.31|75.66|72.53|76.86|73.74|75.51|72.38|0
1722960000000|2024-08-06 16:00:00|75.56|72.44|70.8|67.67|76.31|73.19|69.73|66.6|0
1722960300000|2024-08-06 16:05:00|70.74|67.61|70.67|67.55|71.52|68.39|69.87|66.75|0
1722960600000|2024-08-06 16:10:00|70.79|67.67|67.85|64.73|70.79|67.67|67.85|64.73|0
1722960900000|2024-08-06 16:15:00|67.88|64.76|67.06|63.94|68.17|65.05|66.66|63.53|0
1722961200000|2024-08-06 16:20:00|66.95|63.82|68.13|65.01|69.11|65.98|66.83|63.7|0
1722961500000|2024-08-06 16:25:00|68.28|65.16|68.89|65.77|69.82|66.69|68.16|65.04|0
1722961800000|2024-08-06 16:30:00|68.69|65.56|68.3|65.17|69.46|66.33|68.04|64.91|0
1722962100000|2024-08-06 16:35:00|68.33|65.2|68.73|65.61|69.93|66.8|68.27|65.14|0
1722962400000|2024-08-06 16:40:00|68.5|65.37|68.55|65.43|68.68|65.55|67.67|64.55|0
1722962700000|2024-08-06 16:45:00|68.38|65.25|68.31|65.19|68.41|65.28|67.44|64.31|0
1722963000000|2024-08-06 16:50:00|65.41|62.28|61.88|58.75|65.41|62.28|61.68|58.56|0
1722963300000|2024-08-06 16:55:00|62.12|59|61.58|58.45|63.52|60.4|60.65|57.52|0
1722963600000|2024-08-06 17:00:00|61.61|58.48|60.86|57.73|62.13|59.01|60.42|57.3|0
1722963900000|2024-08-06 17:05:00|60.97|57.84|61.24|58.11|62.01|58.89|60.78|57.65|0
1722964200000|2024-08-06 17:10:00|61.16|58.03|61.56|58.44|61.93|58.8|61.07|57.94|0
1722964500000|2024-08-06 17:15:00|61.26|58.13|62|58.87|62.39|59.27|61.12|57.99|0
1722964800000|2024-08-06 17:20:00|61.83|58.71|63.46|60.34|64.08|60.96|61.06|57.94|0
1722965100000|2024-08-06 17:25:00|63.38|60.25|62.45|59.33|63.63|60.5|62.29|59.16|0
1722965400000|2024-08-06 17:30:00|62.34|59.22|60.73|57.61|62.84|59.71|60.19|57.07|0
1722965700000|2024-08-06 17:35:00|60.65|57.53|60.24|57.11|61.12|57.99|59.81|56.68|0
1722966000000|2024-08-06 17:40:00|60.29|57.17|61.22|58.09|61.94|58.81|60.02|56.9|0
1722966300000|2024-08-06 17:45:00|61.33|58.2|60.83|57.7|62.1|58.98|60.61|57.49|0
1722966600000|2024-08-06 17:50:00|60.72|57.59|60.06|56.94|61.16|58.03|59.93|56.8|0
1722966900000|2024-08-06 17:55:00|60.17|57.04|60.55|57.42|60.74|57.61|59.46|56.34|0
1722967200000|2024-08-06 18:00:00|60.49|57.37|61.53|58.4|61.58|58.46|60.38|57.26|0
1722967500000|2024-08-06 18:05:00|61.25|58.13|62.36|59.23|62.75|59.63|61.03|57.91|0
1722967800000|2024-08-06 18:10:00|62.25|59.12|62.07|58.95|62.25|59.12|61.3|58.18|0
1722968100000|2024-08-06 18:15:00|62.13|59|60.09|56.96|62.13|59|60.04|56.91|0
1722968400000|2024-08-06 18:20:00|60.2|57.07|58.9|55.78|60.2|57.07|58.58|55.46|0
1722968700000|2024-08-06 18:25:00|58.82|55.7|58.36|55.24|59.22|56.1|58.34|55.21|0
1722969000000|2024-08-06 18:30:00|58.52|55.4|57.36|54.24|59.22|56.09|57.31|54.18|0
1722969300000|2024-08-06 18:35:00|57.41|54.29|57.41|54.28|57.73|54.6|56.89|53.76|0
1722969600000|2024-08-06 18:40:00|57.46|54.34|57.35|54.23|58.17|55.04|57.27|54.15|0
1722969900000|2024-08-06 18:45:00|57.25|54.12|56.02|52.89|57.3|54.17|55.61|52.48|0
1722970200000|2024-08-06 18:50:00|56.07|52.94|56.04|52.91|56.58|53.46|55.55|52.42|0
1722970500000|2024-08-06 18:55:00|55.88|52.76|60.15|57.02|60.26|57.13|55.81|52.68|0
1722970800000|2024-08-06 19:00:00|60.18|57.05|64.19|61.06|64.42|61.3|60.18|57.05|0
1722971100000|2024-08-06 19:05:00|63.61|60.49|63.67|60.54|65.82|62.69|62.99|59.86|0
1722971400000|2024-08-06 19:10:00|63.9|60.77|66.17|63.04|66.22|63.1|61.94|58.81|0
1722971700000|2024-08-06 19:15:00|66.4|63.27|66.98|63.85|68.67|65.55|65.99|62.87|0
1722972000000|2024-08-06 19:20:00|67.04|63.91|63.02|59.9|67.54|64.41|62.85|59.73|0
1722972300000|2024-08-06 19:25:00|62.74|59.62|63.57|60.44|63.91|60.79|61.61|58.48|0
1722972600000|2024-08-06 19:30:00|63.17|60.05|63.17|60.04|64.54|61.41|62.89|59.76|0
1722972900000|2024-08-06 19:35:00|63.51|60.38|64.24|61.12|64.27|61.15|62.72|59.59|0
1722973200000|2024-08-06 19:40:00|64.41|61.29|67.03|63.91|67.03|63.91|63.73|60.6|0
1722973500000|2024-08-06 19:45:00|67.51|64.38|69.84|66.71|69.84|66.72|65.98|62.86|0
1722973800000|2024-08-06 19:50:00|69.72|66.59|72.74|69.61|72.93|69.8|67.79|64.67|0
1722974100000|2024-08-06 19:55:00|72.8|69.68|76.88|73.75|76.99|73.86|71.76|68.63|0
1722974400000|2024-08-06 20:00:00|76.68|73.56|78.36|75.23|79.19|76.06|75.58|72.46|0
1722974700000|2024-08-06 20:05:00|78.46|75.33|77.26|74.14|78.46|75.33|76.32|73.19|0
1722975000000|2024-08-06 20:10:00|77.39|74.27|77.65|74.52|78.44|75.32|76.86|73.74|0
1722975300000|2024-08-06 20:15:00|78.34|73.97|75.32|70.94|79.5|75.13|75.32|70.94|0
1722975600000|2024-08-06 20:20:00|75.26|70.88|75.73|71.35|76.57|72.19|73.67|69.3|0
1722975900000|2024-08-06 20:25:00|75.63|71.26|76.59|72.22|77.02|72.64|75.63|71.26|0
1722976200000|2024-08-06 20:30:00|76.46|72.09|77.11|72.73|78.12|73.75|76.46|72.09|0
1722976500000|2024-08-06 20:35:00|77.2|72.83|77.95|73.58|77.95|73.58|77.01|72.63|0
1722976800000|2024-08-06 20:40:00|77.98|73.61|79.14|74.76|79.4|75.03|77.79|73.41|0
1722977100000|2024-08-06 20:45:00|79.1|74.73|82.34|77.96|82.41|78.03|79.1|74.73|0
1722977400000|2024-08-06 20:50:00|82.54|78.17|82.57|78.2|84.42|80.04|81.21|76.84|0
1722977700000|2024-08-06 20:55:00|82.5|78.13|81.54|77.17|82.71|78.33|81.54|77.17|0
1722978000000|2024-08-06 21:00:00|81.96|77.59|81.38|77|82.11|77.74|81|76.63|0
1722978300000|2024-08-06 21:05:00|81.29|76.91|81.2|76.83|81.46|77.08|81.1|76.73|0
1722978600000|2024-08-06 21:10:00|81.21|76.84|81.19|76.81|81.52|77.15|81.07|76.69|0
1722978900000|2024-08-06 21:15:00|81.18|76.8|81.88|77.5|81.88|77.5|81.18|76.8|0
1722979200000|2024-08-06 21:20:00|81.94|77.56|82.52|78.14|82.58|78.2|81.66|77.28|0
1722979500000|2024-08-06 21:25:00|82.49|78.11|82.17|77.79|82.49|78.11|82.17|77.79|0
1722979800000|2024-08-06 21:30:00|82.16|77.85|83.2|78.83|83.48|79.11|82.16|77.85|0
1722980100000|2024-08-06 21:35:00|83.1|78.73|83.52|79.15|83.57|79.19|83.05|78.68|0
1722980400000|2024-08-06 21:40:00|83.6|79.22|84.24|79.87|84.24|79.87|83.44|79.07|0
1722980700000|2024-08-06 21:45:00|84.23|79.86|84.33|79.95|84.47|80.1|84.05|79.67|0
1722981000000|2024-08-06 21:50:00|84.28|79.9|84.42|80.04|84.73|80.35|84.28|79.9|0
1722981300000|2024-08-06 21:55:00|84.45|80.07|84.06|79.68|84.61|80.23|83.81|79.43|0
1722981600000|2024-08-06 22:00:00|84.58|80.21|81.84|77.46|84.58|80.21|81.33|76.96|0
1722981900000|2024-08-06 22:05:00|81.8|77.43|80.17|75.8|81.84|77.46|78.64|74.26|0
1722982200000|2024-08-06 22:10:00|80.14|75.76|80.33|75.96|81.18|76.81|80.14|75.76|0
1722982500000|2024-08-06 22:15:00|80.37|75.99|79.06|74.68|81.34|76.97|78.89|74.52|0
1722982800000|2024-08-06 22:20:00|79.36|74.98|80.02|75.65|80.02|75.65|78.1|73.72|0
1722983100000|2024-08-06 22:25:00|80.22|75.85|80.22|75.84|80.96|76.59|79.82|75.44|0
1722983400000|2024-08-06 22:30:00|80.11|75.74|80.14|75.77|80.55|76.18|79.74|75.37|0
1722983700000|2024-08-06 22:35:00|80.01|75.63|80.98|76.61|81.29|76.92|79.97|75.6|0
1722984000000|2024-08-06 22:40:00|80.88|76.5|80.91|76.53|81.32|76.94|80.61|76.23|0
1722984300000|2024-08-06 22:45:00|80.97|76.6|81.75|77.38|82.06|77.69|80.94|76.57|0
1722984600000|2024-08-06 22:50:00|81.72|77.34|81.17|76.79|81.82|77.45|81.03|76.66|0
1722984900000|2024-08-06 22:55:00|81.23|76.86|80.96|76.58|81.47|77.1|80.69|76.31|0
1722985200000|2024-08-06 23:00:00|80.89|76.51|81.63|77.26|82.15|77.77|80.41|76.04|0
1722985500000|2024-08-06 23:05:00|81.7|77.32|79.9|75.53|82.11|77.73|79.8|75.42|0
1722985800000|2024-08-06 23:10:00|79.87|75.49|80.8|76.43|81.05|76.67|79.87|75.49|0
1722986100000|2024-08-06 23:15:00|80.74|76.36|81.79|77.41|82.92|78.54|80.74|76.36|0
1722986400000|2024-08-06 23:20:00|81.82|77.44|81.74|77.37|82.09|77.72|81.34|76.96|0
1722986700000|2024-08-06 23:25:00|81.81|77.44|82.63|78.25|83.36|78.98|81.67|77.3|0
1722987000000|2024-08-06 23:30:00|82.73|78.36|82.73|78.35|83.25|78.87|82.49|78.12|0
1722987300000|2024-08-06 23:35:00|82.8|78.42|83.07|78.69|83.56|79.18|82.76|78.39|0
1722987600000|2024-08-06 23:40:00|83.1|78.73|82.79|78.41|83.31|78.93|82.61|78.24|0
1722987900000|2024-08-06 23:45:00|82.89|78.51|82.71|78.34|83.1|78.72|82.3|77.93|0
1722988200000|2024-08-06 23:50:00|82.74|78.37|83.29|78.92|83.29|78.92|82.61|78.23|0
1722988500000|2024-08-06 23:55:00|83.36|78.99|82.87|78.5|83.64|79.26|82.87|78.5|0
1722988800000|2024-08-07 00:00:00|82.84|78.46|82.35|77.97|83.18|78.81|82.31|77.94|0
1722989100000|2024-08-07 00:05:00|82.24|77.87|80.47|76.09|82.24|77.87|80|75.62|0
1722989400000|2024-08-07 00:10:00|80.27|75.89|80.19|75.82|80.74|76.36|79.66|75.28|0
1722989700000|2024-08-07 00:15:00|79.67|76.55|83.45|80.33|83.59|80.47|79.63|76.51|0
1722990000000|2024-08-07 00:20:00|83.42|80.29|82.09|78.96|83.73|80.6|81.72|78.59|0
1722990300000|2024-08-07 00:25:00|82.15|79.03|80.9|77.78|82.15|79.03|80.77|77.65|0
1722990600000|2024-08-07 00:30:00|80.87|77.75|79.8|76.68|81.74|78.62|79.64|76.51|0
1722990900000|2024-08-07 00:35:00|79.7|76.58|79.53|76.41|79.93|76.81|79.17|76.05|0
1722991200000|2024-08-07 00:40:00|79.66|76.54|79.49|76.37|79.99|76.87|79.16|76.04|0
1722991500000|2024-08-07 00:45:00|79.53|76.4|79.29|76.16|79.89|76.76|79.19|76.07|0
1722991800000|2024-08-07 00:50:00|79.19|76.07|79.58|76.46|80.58|77.45|79.16|76.03|0
1722992100000|2024-08-07 00:55:00|79.68|76.55|80.3|77.18|81.11|77.98|79.68|76.55|0
1722992400000|2024-08-07 01:00:00|80.24|77.11|80.39|77.27|81.47|78.34|80.1|76.98|0
1722992700000|2024-08-07 01:05:00|80.3|77.17|80.52|77.4|81.46|78.34|80.03|76.91|0
1722993000000|2024-08-07 01:10:00|80.46|77.33|80.52|77.39|81.22|78.1|80.28|77.16|0
1722993300000|2024-08-07 01:15:00|80.48|77.36|79.48|76.36|80.71|77.59|79.42|76.29|0
1722993600000|2024-08-07 01:20:00|79.55|76.43|79.48|76.35|79.55|76.43|78.86|75.73|0
1722993900000|2024-08-07 01:25:00|79.51|76.39|78.95|75.82|79.51|76.39|78.82|75.69|0
1722994200000|2024-08-07 01:30:00|78.98|75.85|77.86|74.74|79.21|76.08|77.41|74.29|0
1722994500000|2024-08-07 01:35:00|77.9|74.77|77.05|73.93|78.06|74.93|77.05|73.93|0
1722994800000|2024-08-07 01:40:00|76.67|73.54|75.83|72.71|77.15|74.02|75.71|72.58|0
1722995100000|2024-08-07 01:45:00|75.86|72.74|75.23|72.1|76.11|72.99|74.95|71.82|0
1722995400000|2024-08-07 01:50:00|75.32|72.2|74.97|71.84|75.76|72.64|74.91|71.78|0
1722995700000|2024-08-07 01:55:00|75.44|72.32|73.99|70.87|75.51|72.38|73.72|70.59|0
1722996000000|2024-08-07 02:00:00|73.87|70.74|74.3|71.17|75.34|72.21|73.75|70.62|0
1722996300000|2024-08-07 02:05:00|74.18|71.05|74.11|70.98|74.76|71.64|73.74|70.61|0
1722996600000|2024-08-07 02:10:00|74.04|70.92|74.41|71.29|74.63|71.51|73.7|70.58|0
1722996900000|2024-08-07 02:15:00|73.18|70.06|67.62|64.49|73.37|70.24|66.96|63.84|0
1722997200000|2024-08-07 02:20:00|67.53|64.4|65.19|62.06|67.53|64.4|65.16|62.03|0
1722997500000|2024-08-07 02:25:00|65.3|62.18|64.43|61.3|65.3|62.18|63.85|60.73|0
1722997800000|2024-08-07 02:30:00|64.4|61.27|64.83|61.7|64.85|61.73|63.79|60.66|0
1722998100000|2024-08-07 02:35:00|64.8|61.67|64.59|61.46|64.85|61.73|64.07|60.95|0
1722998400000|2024-08-07 02:40:00|64.47|61.35|64.87|61.75|64.9|61.78|63.95|60.83|0
1722998700000|2024-08-07 02:45:00|64.84|61.72|64.43|61.31|64.9|61.78|64.26|61.13|0
1722999000000|2024-08-07 02:50:00|64.4|61.28|65.1|61.97|65.42|62.29|64.32|61.19|0
1722999300000|2024-08-07 02:55:00|65.06|61.94|65.09|61.96|65.24|62.11|64.97|61.85|0
1722999600000|2024-08-07 03:00:00|65.12|61.99|64.56|61.44|65.23|62.11|64.22|61.09|0
1722999900000|2024-08-07 03:05:00|64.59|61.46|63.86|60.74|64.59|61.46|63.72|60.6|0
1723000200000|2024-08-07 03:10:00|63.89|60.77|63.43|60.3|64.15|61.03|62.35|59.23|0
1723000500000|2024-08-07 03:15:00|63.4|60.28|63.91|60.79|64.35|61.22|63.23|60.11|0
1723000800000|2024-08-07 03:20:00|63.85|60.73|62.99|59.87|64.37|61.25|62.99|59.87|0
1723001100000|2024-08-07 03:25:00|63.02|59.89|63.01|59.89|63.5|60.38|62.9|59.78|0
1723001400000|2024-08-07 03:30:00|63.04|59.92|63.38|60.26|63.67|60.54|63.01|59.89|0
1723001700000|2024-08-07 03:35:00|63.32|60.2|62.61|59.48|63.41|60.28|62.24|59.12|0
1723002000000|2024-08-07 03:40:00|62.64|59.51|61.79|58.66|63.06|59.93|61.57|58.44|0
1723002300000|2024-08-07 03:45:00|61.87|58.75|62.82|59.7|63.11|59.98|61.87|58.75|0
1723002600000|2024-08-07 03:50:00|62.85|59.73|62.73|59.61|63.22|60.09|62.73|59.61|0
1723002900000|2024-08-07 03:55:00|62.82|59.69|62.45|59.32|62.93|59.8|62.05|58.93|0
1723003200000|2024-08-07 04:00:00|62.14|59.01|62.05|58.92|62.3|59.18|61.63|58.5|0
1723003500000|2024-08-07 04:05:00|61.99|58.87|58.33|55.2|61.99|58.87|58.3|55.17|0
1723003800000|2024-08-07 04:10:00|58.27|55.15|58.02|54.9|58.52|55.39|57.97|54.84|0
1723004100000|2024-08-07 04:15:00|57.94|54.82|59|55.87|59.39|56.26|57.94|54.82|0
1723004400000|2024-08-07 04:20:00|59.05|55.93|58.67|55.54|59.08|55.96|58.12|55|0
1723004700000|2024-08-07 04:25:00|58.78|55.65|58.55|55.43|59.35|56.23|58.5|55.37|0
1723005000000|2024-08-07 04:30:00|58.58|55.45|58.66|55.53|58.99|55.86|58.36|55.24|0
1723005300000|2024-08-07 04:35:00|58.76|55.64|58.76|55.63|58.92|55.8|58.16|55.04|0
1723005600000|2024-08-07 04:40:00|58.73|55.61|58.05|54.92|58.76|55.63|57.19|54.06|0
1723005900000|2024-08-07 04:45:00|58.07|54.95|58.26|55.13|58.48|55.35|57.88|54.76|0
1723006200000|2024-08-07 04:50:00|58.23|55.11|57.85|54.72|58.37|55.24|57.77|54.64|0
1723006500000|2024-08-07 04:55:00|57.87|54.75|58.14|55.02|58.36|55.24|57.69|54.56|0
1723006800000|2024-08-07 05:00:00|57.98|55.01|58.38|55.26|58.52|55.39|57.98|54.85|0
1723007100000|2024-08-07 05:05:00|58.3|55.17|58.43|55.31|58.51|55.39|58.11|54.98|0
1723007400000|2024-08-07 05:10:00|58.4|55.28|59|55.87|59.05|55.93|58.16|55.03|0
1723007700000|2024-08-07 05:15:00|59.19|56.07|58.94|55.81|59.33|56.2|58.8|55.68|0
1723008000000|2024-08-07 05:20:00|58.88|55.76|58.82|55.7|59.19|56.06|58.36|55.24|0
1723008300000|2024-08-07 05:25:00|58.77|55.64|58.08|54.96|58.77|55.64|58|54.88|0
1723008600000|2024-08-07 05:30:00|58.06|54.93|58|54.87|58.65|55.53|57.73|54.6|0
1723008900000|2024-08-07 05:35:00|58.05|54.93|59.41|56.29|59.64|56.51|57.89|54.76|0
1723009200000|2024-08-07 05:40:00|59.47|56.34|60.22|57.09|60.24|57.12|59.47|56.34|0
1723009500000|2024-08-07 05:45:00|60.19|57.06|60.29|57.17|60.47|57.34|59.77|56.64|0
1723009800000|2024-08-07 05:50:00|60.27|57.14|60.54|57.42|61.13|58.01|59.82|56.69|0
1723010100000|2024-08-07 05:55:00|60.4|57.28|60.62|57.5|60.96|57.83|60.29|57.16|0
1723010400000|2024-08-07 06:00:00|60.71|57.58|60.73|57.6|61.24|58.11|60.12|56.99|0
1723010700000|2024-08-07 06:05:00|60.7|57.58|60.98|57.85|61.2|58.08|60.11|56.98|0
1723011000000|2024-08-07 06:10:00|61|57.88|61.97|58.84|62.43|59.3|60.92|57.8|0
1723011300000|2024-08-07 06:15:00|61.91|58.78|63.17|60.05|64.7|61.58|61.62|58.5|0
1723011600000|2024-08-07 06:20:00|63.14|60.02|62.99|59.87|63.93|60.8|62.97|59.84|0
1723011900000|2024-08-07 06:25:00|63.05|59.93|65.44|62.31|65.88|62.76|62.13|59|0
1723012200000|2024-08-07 06:30:00|65.35|62.22|65.55|62.42|65.76|62.63|65|61.87|0
1723012500000|2024-08-07 06:35:00|65.58|62.45|65.63|62.51|65.75|62.63|65.19|62.07|0
1723012800000|2024-08-07 06:40:00|65.66|62.53|65.19|62.06|65.87|62.74|64.98|61.86|0
1723013100000|2024-08-07 06:45:00|65.22|62.09|65.21|62.09|65.92|62.79|65.15|62.03|0
1723013400000|2024-08-07 06:50:00|65.24|62.11|65.58|62.58|65.61|62.61|64.68|61.68|0
1723013700000|2024-08-07 06:55:00|65.67|62.67|64.44|61.44|65.75|62.75|64.44|61.44|0
1723014000000|2024-08-07 07:00:00|64.52|61.52|66.07|63.07|67.39|64.39|64.52|61.52|0
1723014300000|2024-08-07 07:05:00|66.13|63.13|64.2|61.2|66.19|63.19|64.2|61.2|0
1723014600000|2024-08-07 07:10:00|64.28|61.28|65.15|62.15|66|63|63.59|60.59|0
1723014900000|2024-08-07 07:15:00|65.18|62.18|65.64|62.64|65.73|62.73|64.6|61.6|0
1723015200000|2024-08-07 07:20:00|65.7|62.7|68.57|65.57|69.09|66.09|65.7|62.7|0
1723015500000|2024-08-07 07:25:00|68.63|65.63|69.11|66.11|70.16|67.16|68.63|65.63|0
1723015800000|2024-08-07 07:30:00|69.17|66.17|67.42|64.42|69.17|66.17|67.33|64.33|0
1723016100000|2024-08-07 07:35:00|67.24|64.24|65.99|62.99|67.48|64.48|65.09|62.09|0
1723016400000|2024-08-07 07:40:00|65.84|62.84|68.13|65.13|68.13|65.13|65.58|62.58|0
1723016700000|2024-08-07 07:45:00|68.1|65.1|67.76|64.76|69.43|66.43|67.28|64.28|0
1723017000000|2024-08-07 07:50:00|67.67|64.67|69.08|66.08|69.79|66.79|67.31|64.31|0
1723017300000|2024-08-07 07:55:00|69.05|66.05|65.38|62.38|69.11|66.11|64.88|61.88|0
1723017600000|2024-08-07 08:00:00|65.06|62.06|64.29|61.29|65.94|62.94|63.48|60.48|0
1723017900000|2024-08-07 08:05:00|64.2|61.2|62.49|59.49|64.26|61.26|62.32|59.32|0
1723018200000|2024-08-07 08:10:00|62.52|59.52|61.07|58.07|62.72|59.72|60.52|57.52|0
1723018500000|2024-08-07 08:15:00|61.1|58.1|60.79|57.79|61.58|58.58|60.12|57.12|0
1723018800000|2024-08-07 08:20:00|60.82|57.82|61.01|58.01|61.63|58.63|60.82|57.82|0
1723019100000|2024-08-07 08:25:00|60.75|57.75|58.47|55.47|61.57|58.57|58.42|55.42|0
1723019400000|2024-08-07 08:30:00|58.61|55.61|59.1|56.1|60.25|57.25|58.31|55.31|0
1723019700000|2024-08-07 08:35:00|59.13|56.13|58.96|55.96|59.65|56.65|58.33|55.33|0
1723020000000|2024-08-07 08:40:00|58.93|55.93|59.26|56.26|59.37|56.37|58.52|55.52|0
1723020300000|2024-08-07 08:45:00|59.28|56.28|57.34|54.34|59.28|56.28|57.28|54.28|0
1723020600000|2024-08-07 08:50:00|57.36|54.36|57.28|54.28|57.63|54.63|57.06|54.06|0
1723020900000|2024-08-07 08:55:00|57.2|54.2|56.52|53.52|57.3|54.3|56.52|53.52|0
1723021200000|2024-08-07 09:00:00|56.47|53.47|56.89|53.89|57.38|54.38|56.41|53.41|0
1723021500000|2024-08-07 09:05:00|56.78|53.78|55.01|52.01|57.51|54.51|54.91|51.91|0
1723021800000|2024-08-07 09:10:00|55.12|52.12|54.14|51.14|55.12|52.12|53.54|50.54|0
1723022100000|2024-08-07 09:15:00|54.12|51.12|54.95|51.95|55.27|52.27|54.12|51.12|0
1723022400000|2024-08-07 09:20:00|54.93|51.93|54.26|51.26|55.05|52.05|54.08|51.08|0
1723022700000|2024-08-07 09:25:00|54.31|51.31|53.04|50.04|54.31|51.31|52.91|49.91|0
1723023000000|2024-08-07 09:30:00|53.09|50.09|53.42|50.42|53.73|50.73|52.81|49.81|0
1723023300000|2024-08-07 09:35:00|53.37|50.37|52.48|49.48|53.52|50.52|52.2|49.2|0
1723023600000|2024-08-07 09:40:00|52.4|49.4|53.76|50.76|53.87|50.87|52.32|49.32|0
1723023900000|2024-08-07 09:45:00|53.71|50.71|53.94|50.94|54.55|51.55|53.43|50.43|0
1723024200000|2024-08-07 09:50:00|53.86|50.86|52.94|51.26|54.26|51.39|52.63|50.59|0
1723024500000|2024-08-07 09:55:00|52.99|51.31|52.42|50.74|53.33|51.65|52.34|50.66|0
1723024800000|2024-08-07 10:00:00|52.31|50.63|52.67|50.99|52.67|50.99|51.85|50.17|0
1723025100000|2024-08-07 10:05:00|52.62|50.94|52.12|50.44|52.8|51.12|51.99|50.31|0
1723025400000|2024-08-07 10:10:00|52.15|50.47|51.61|49.93|52.15|50.47|51.58|49.9|0
1723025700000|2024-08-07 10:15:00|51.53|49.85|51.98|50.3|52.11|50.43|51.53|49.85|0
1723026000000|2024-08-07 10:20:00|52.01|50.33|52.32|50.64|52.65|50.97|51.96|50.28|0
1723026300000|2024-08-07 10:25:00|52.34|50.66|50.57|48.89|52.47|50.79|50.45|48.77|0
1723026600000|2024-08-07 10:30:00|50.6|48.92|50.52|48.84|50.77|49.09|50.12|48.44|0
1723026900000|2024-08-07 10:35:00|50.47|48.79|50.31|48.63|50.59|48.91|50.14|48.46|0
1723027200000|2024-08-07 10:40:00|50.21|48.53|50.41|48.73|50.61|48.93|50.11|48.43|0
1723027500000|2024-08-07 10:45:00|50.43|48.75|49.98|48.3|50.58|48.9|49.98|48.3|0
1723027800000|2024-08-07 10:50:00|49.95|48.27|49.9|48.22|50.4|48.72|49.7|48.02|0
1723028100000|2024-08-07 10:55:00|49.92|48.24|49.97|48.29|49.97|48.29|49.59|47.91|0
1723028400000|2024-08-07 11:00:00|49.99|48.31|49.84|48.16|50.14|48.46|49.54|47.86|0
1723028700000|2024-08-07 11:05:00|49.86|48.18|49.53|47.85|50.11|48.43|49.48|47.8|0
1723029000000|2024-08-07 11:10:00|49.56|47.88|49.95|48.27|50.08|48.4|49.51|47.83|0
1723029300000|2024-08-07 11:15:00|49.98|48.3|49.13|47.45|50.13|48.45|49.06|47.38|0
1723029600000|2024-08-07 11:20:00|49.15|47.47|49.22|47.54|49.35|47.67|49.08|47.4|0
1723029900000|2024-08-07 11:25:00|49.2|47.52|49.99|48.31|50.01|48.33|49.17|47.49|0
1723030200000|2024-08-07 11:30:00|50.01|48.33|50.16|48.48|51.1|49.42|49.81|48.13|0
1723030500000|2024-08-07 11:35:00|50.19|48.51|50.38|48.7|50.76|49.08|50.19|48.51|0
1723030800000|2024-08-07 11:40:00|50.51|48.83|50.23|48.55|51.01|49.33|50.2|48.52|0
1723031100000|2024-08-07 11:45:00|50.18|48.5|51.16|49.48|51.26|49.58|50.05|48.37|0
1723031400000|2024-08-07 11:50:00|51.18|49.5|51.13|49.45|51.26|49.58|50.8|49.12|0
1723031700000|2024-08-07 11:55:00|51.15|49.47|51.66|49.98|51.97|50.29|50.85|49.17|0
1723032000000|2024-08-07 12:00:00|51.43|49.75|52.86|51.18|53.02|51.34|51.35|49.67|0
1723032300000|2024-08-07 12:05:00|53.13|51.45|53.62|51.94|54.49|52.81|52|50.32|0
1723032600000|2024-08-07 12:10:00|53.57|51.89|53.2|51.52|54.06|52.38|53.2|51.52|0
1723032900000|2024-08-07 12:15:00|53.25|51.57|53.19|51.51|53.64|51.96|52.93|51.25|0
1723033200000|2024-08-07 12:20:00|53.22|51.54|54.28|52.6|54.28|52.6|53.14|51.46|0
1723033500000|2024-08-07 12:25:00|54.26|52.58|54.17|52.49|54.31|52.63|53.39|51.71|0
1723033800000|2024-08-07 12:30:00|53.55|51.87|52.76|51.08|53.65|51.97|52.61|50.93|0
1723034100000|2024-08-07 12:35:00|52.84|51.16|52.25|50.57|52.97|51.29|52.12|50.44|0
1723034400000|2024-08-07 12:40:00|52.3|50.62|50.81|49.13|52.55|50.87|50.63|48.95|0
1723034700000|2024-08-07 12:45:00|50.76|49.08|51.96|50.28|52.16|50.48|50.76|49.08|0
1723035000000|2024-08-07 12:50:00|52.01|50.33|52.83|51.15|52.83|51.15|51.96|50.28|0
1723035300000|2024-08-07 12:55:00|52.77|51.09|52.15|50.47|53.03|51.35|52.05|50.37|0
1723035600000|2024-08-07 13:00:00|52.25|50.57|52.84|51.16|52.84|51.16|51.69|50.01|0
1723035900000|2024-08-07 13:05:00|52.71|51.03|52.09|50.41|52.97|51.29|52.09|50.41|0
1723036200000|2024-08-07 13:10:00|52.12|50.44|52.96|51.28|53.27|51.59|51.73|50.05|0
1723036500000|2024-08-07 13:15:00|53.04|51.36|52.49|50.81|53.3|51.62|52.23|50.55|0
1723036800000|2024-08-07 13:20:00|52.46|50.78|51.94|50.26|52.46|50.78|51.87|50.19|0
1723037100000|2024-08-07 13:25:00|51.87|50.19|51.4|49.72|51.97|50.29|51.25|49.57|0
1723037400000|2024-08-07 13:30:00|51.56|49.88|50.78|49.1|52.37|50.69|50.3|48.62|0
1723037700000|2024-08-07 13:35:00|50.63|48.95|47.77|46.09|50.88|49.2|47.14|45.46|0
1723038000000|2024-08-07 13:40:00|48.1|46.42|47.81|46.13|49.08|47.4|47.38|45.7|0
1723038300000|2024-08-07 13:45:00|47.67|45.99|46.96|45.28|48.2|46.52|46.58|44.9|0
1723038600000|2024-08-07 13:50:00|46.91|45.23|46.67|44.99|47.48|45.8|46.35|44.67|0
1723038900000|2024-08-07 13:55:00|46.53|44.85|45.22|43.54|47.53|45.85|45.04|43.36|0
1723039200000|2024-08-07 14:00:00|45.17|43.49|46.8|45.12|46.8|45.12|44.26|42.58|0
1723039500000|2024-08-07 14:05:00|46.71|45.03|45.15|43.47|47.47|45.79|44.97|43.29|0
1723039800000|2024-08-07 14:10:00|45.01|43.33|46.4|44.72|46.69|45.01|44.78|43.1|0
1723040100000|2024-08-07 14:15:00|46.35|44.67|49|47.32|49.4|47.72|45.61|43.93|0
1723040400000|2024-08-07 14:20:00|48.95|47.27|48.28|46.6|48.95|47.27|46.99|45.31|0
1723040700000|2024-08-07 14:25:00|48.16|46.48|50.19|48.51|51.25|49.57|48.01|46.33|0
1723041000000|2024-08-07 14:30:00|50.47|48.79|49.69|48.01|50.84|49.16|49.05|47.37|0
1723041300000|2024-08-07 14:35:00|49.79|48.11|50.48|48.8|50.56|48.88|49.05|47.37|0
1723041600000|2024-08-07 14:40:00|50.18|48.5|47.78|46.1|50.51|48.83|47.78|46.1|0
1723041900000|2024-08-07 14:45:00|47.68|46|46.37|44.69|47.83|46.15|45.72|44.04|0
1723042200000|2024-08-07 14:50:00|46.51|44.83|47.07|45.39|47.41|45.73|45.99|44.31|0
1723042500000|2024-08-07 14:55:00|47.17|45.49|46.78|45.1|47.36|45.68|46.31|44.63|0
1723042800000|2024-08-07 15:00:00|46.55|44.87|45.98|44.3|47.69|46.01|45.84|44.16|0
1723043100000|2024-08-07 15:05:00|46.12|44.44|46.26|44.58|46.54|44.86|45.56|43.88|0
1723043400000|2024-08-07 15:10:00|46.16|44.48|47.57|45.89|48.33|46.65|45.93|44.25|0
1723043700000|2024-08-07 15:15:00|48.35|46.67|48.98|47.3|49.82|48.14|47.63|45.95|0
1723044000000|2024-08-07 15:20:00|49.08|47.4|49.42|47.74|49.67|47.99|48.61|46.93|0
1723044300000|2024-08-07 15:25:00|49.52|47.84|48.88|47.2|50.01|48.33|48.68|47|0
1723044600000|2024-08-07 15:30:00|48.78|47.1|48.87|47.19|49.27|47.59|48.2|46.52|0
1723044900000|2024-08-07 15:35:00|48.73|47.05|48.58|46.9|48.97|47.29|48|46.32|0
1723045200000|2024-08-07 15:40:00|48.77|47.09|50.62|48.94|50.62|48.94|47.56|45.88|0
1723045500000|2024-08-07 15:45:00|50.72|49.04|52.63|50.95|53.68|52|50.42|48.74|0
1723045800000|2024-08-07 15:50:00|52.68|51|52.64|50.96|53.32|51.64|52.08|50.4|0
1723046100000|2024-08-07 15:55:00|52.57|50.89|52.51|50.83|53.16|51.48|52.07|50.39|0
1723046400000|2024-08-07 16:00:00|52.53|50.85|56.46|54.78|57.29|55.61|52.53|50.85|0
1723046700000|2024-08-07 16:05:00|56.57|54.89|57.1|55.42|58.37|56.69|55.16|53.48|0
1723047000000|2024-08-07 16:10:00|57.21|55.53|55.64|53.96|57.65|55.97|55.53|53.85|0
1723047300000|2024-08-07 16:15:00|55.75|54.07|56.33|54.65|56.44|54.76|55.37|53.69|0
1723047600000|2024-08-07 16:20:00|56.49|54.81|54.41|52.73|57.52|55.84|54.25|52.57|0
1723047900000|2024-08-07 16:25:00|54.36|52.68|54.67|52.99|55.31|53.63|53.83|52.15|0
1723048200000|2024-08-07 16:30:00|54.61|52.93|54.37|52.69|55.57|53.89|54.37|52.69|0
1723048500000|2024-08-07 16:35:00|54.5|52.82|57.05|55.37|57.35|55.67|54.4|52.72|0
1723048800000|2024-08-07 16:40:00|56.94|55.26|60.18|58.5|60.18|58.5|56.24|54.56|0
1723049100000|2024-08-07 16:45:00|60.04|58.36|64.55|62.87|64.66|62.98|59.98|58.3|0
1723049400000|2024-08-07 16:50:00|64.78|63.1|66.73|65.05|67.42|65.74|64.54|62.86|0
1723049700000|2024-08-07 16:55:00|67.03|65.35|66.85|65.17|67.21|65.53|65.55|63.87|0
1723050000000|2024-08-07 17:00:00|66.79|65.11|66.99|65.31|67.84|66.16|65.51|63.83|0
1723050300000|2024-08-07 17:05:00|67.05|65.37|69.05|67.37|69.11|67.43|66.21|64.53|0
1723050600000|2024-08-07 17:10:00|69.11|67.43|72.23|70.55|73.13|71.45|68.23|66.55|0
1723050900000|2024-08-07 17:15:00|72.54|70.86|75.36|73.68|76.53|74.85|72.54|70.86|0
1723051200000|2024-08-07 17:20:00|75.49|73.81|70.5|68.82|75.49|73.81|70.5|68.82|0
1723051500000|2024-08-07 17:25:00|70.44|68.76|67.35|65.67|70.61|68.93|65.92|64.24|0
1723051800000|2024-08-07 17:30:00|67.32|65.64|67.77|66.09|69.18|67.5|67.17|65.49|0
1723052100000|2024-08-07 17:35:00|67.71|66.03|66.55|64.87|68.08|66.4|66.15|64.47|0
1723052400000|2024-08-07 17:40:00|66.67|64.99|67.34|65.66|67.46|65.78|64.82|63.14|0
1723052700000|2024-08-07 17:45:00|67.28|65.6|71.77|70.37|71.77|70.37|66.61|64.93|0
1723053000000|2024-08-07 17:50:00|71.42|70.02|75.68|74.28|77.19|75.79|70.88|69.48|0
1723053300000|2024-08-07 17:55:00|75.91|74.51|76.52|75.12|78.05|76.65|75.91|74.51|0
1723053600000|2024-08-07 18:00:00|76.98|75.58|78.02|76.62|78.56|77.16|76.36|74.96|0
1723053900000|2024-08-07 18:05:00|78.09|76.69|80.43|79.03|81.58|80.18|77.56|76.16|0
1723054200000|2024-08-07 18:10:00|80.5|79.1|84.8|83.4|84.8|83.4|80.09|78.69|0
1723054500000|2024-08-07 18:15:00|84.66|83.26|86.64|85.24|89.28|87.88|84.38|82.98|0
1723054800000|2024-08-07 18:20:00|86.43|85.03|84.66|83.26|86.71|85.31|83.79|82.39|0
1723055100000|2024-08-07 18:25:00|84.7|83.3|80.67|79.27|84.7|83.3|79.87|78.47|0
1723055400000|2024-08-07 18:30:00|81.7|80.3|83.33|81.93|83.92|82.52|80.56|79.16|0
1723055700000|2024-08-07 18:35:00|83.36|81.96|84.18|82.78|84.85|83.45|81.97|80.57|0
1723056000000|2024-08-07 18:40:00|84.29|82.89|82.93|81.53|84.29|82.89|81.2|79.8|0
1723056300000|2024-08-07 18:45:00|82.86|81.46|84.33|82.93|86.11|84.71|81.89|80.49|0
1723056600000|2024-08-07 18:50:00|84.4|83|85.77|84.37|86.56|85.16|83.29|81.89|0
1723056900000|2024-08-07 18:55:00|85.69|84.29|85.26|83.86|85.87|84.47|83.64|82.24|0
1723057200000|2024-08-07 19:00:00|85.05|83.65|79.33|77.93|85.44|84.04|79.33|77.93|0
1723057500000|2024-08-07 19:05:00|79.26|77.86|75.6|74.2|81.96|80.56|73.12|71.72|0
1723057800000|2024-08-07 19:10:00|75.74|74.34|78.35|76.95|78.69|77.29|74.48|73.08|0
1723058100000|2024-08-07 19:15:00|78.08|76.68|75.81|74.41|78.08|76.68|75.42|74.02|0
1723058400000|2024-08-07 19:20:00|75.87|74.47|76.18|74.78|77.06|75.66|74.17|72.77|0
1723058700000|2024-08-07 19:25:00|76.42|75.02|77.46|76.06|79.22|77.82|75.64|74.24|0
1723059000000|2024-08-07 19:30:00|77.66|76.26|78.99|77.59|79.91|78.51|77.45|76.05|0
1723059300000|2024-08-07 19:35:00|79.02|77.62|78.51|77.11|79.33|77.93|76.72|75.32|0
1723059600000|2024-08-07 19:40:00|78.41|77.01|79.13|77.73|79.71|78.31|77.71|76.31|0
1723059900000|2024-08-07 19:45:00|78.99|77.59|78.17|76.77|79.2|77.8|77.3|75.9|0
1723060200000|2024-08-07 19:50:00|78.44|77.04|83.79|82.39|84.65|83.25|77.9|76.5|0
1723060500000|2024-08-07 19:55:00|82.95|81.55|87.25|85.85|89.12|87.72|82.67|81.27|0
1723060800000|2024-08-07 20:00:00|86.68|85.28|87.47|86.07|88.34|86.94|86.03|84.63|0
1723061100000|2024-08-07 20:05:00|87.39|85.99|86.38|84.98|87.39|85.99|86.16|84.76|0
1723061400000|2024-08-07 20:10:00|86.45|85.05|86.73|85.33|86.73|85.33|85.51|84.11|0
1723061700000|2024-08-07 20:15:00|87.01|84.61|87.66|85.26|88.02|85.62|86.91|84.51|0
1723062000000|2024-08-07 20:20:00|87.58|85.18|90.73|88.33|90.73|88.33|87.58|85.18|0
1723062300000|2024-08-07 20:25:00|90.51|88.11|91.25|88.85|92.34|89.94|90.36|87.96|0
1723062600000|2024-08-07 20:30:00|91.4|89|91.61|89.21|91.84|89.44|90.5|88.1|0
1723062900000|2024-08-07 20:35:00|91.54|89.14|90.49|88.09|91.54|89.14|90.49|88.09|0
1723063200000|2024-08-07 20:40:00|90.34|87.94|91.83|89.43|91.9|89.5|90.27|87.87|0
1723063500000|2024-08-07 20:45:00|91.9|89.5|93.33|90.93|93.64|91.24|91.56|89.16|0
1723063800000|2024-08-07 20:50:00|93.41|91.01|95.69|93.29|96|93.6|91.62|89.22|0
1723064100000|2024-08-07 20:55:00|95.92|93.52|96.26|93.86|97.78|95.38|95.76|93.36|0
1723064400000|2024-08-07 21:00:00|95.69|93.29|96.37|93.97|96.37|93.97|95.69|93.29|0
1723064700000|2024-08-07 21:05:00|96.36|93.96|95.99|93.59|96.37|93.97|95.82|93.42|0
1723065000000|2024-08-07 21:10:00|96|93.6|96.66|94.26|96.66|94.26|95.7|93.3|0
1723065300000|2024-08-07 21:15:00|96.48|94.08|94.88|92.48|96.48|94.08|94.39|91.99|0
1723065600000|2024-08-07 21:20:00|94.64|92.24|94.56|92.16|95.04|92.64|94.48|92.08|0
1723065900000|2024-08-07 21:25:00|94.53|92.13|94.76|92.36|94.84|92.44|94.53|92.13|0
1723066200000|2024-08-07 21:30:00|94.73|92.33|94.75|92.35|94.94|92.54|94.72|92.32|0
1723066500000|2024-08-07 21:35:00|94.74|92.34|94.73|92.33|94.91|92.51|94.73|92.33|0
1723066800000|2024-08-07 21:40:00|94.67|92.27|94.66|92.26|94.76|92.36|94.61|92.21|0
1723067100000|2024-08-07 21:45:00|94.67|92.27|94.64|92.24|94.68|92.28|94.6|92.2|0
1723067400000|2024-08-07 21:50:00|94.65|92.25|94.63|92.23|94.68|92.28|94.63|92.23|0
1723067700000|2024-08-07 21:55:00|94.55|92.15|94.57|92.17|94.82|92.42|94.43|92.03|0
1723068000000|2024-08-07 22:00:00|93.81|91.41|95.18|92.78|95.21|92.81|92.33|89.93|0
1723068300000|2024-08-07 22:05:00|94.98|92.58|93.53|91.13|95.1|92.7|93.53|91.13|0
1723068600000|2024-08-07 22:10:00|93.6|91.2|95.78|93.38|95.78|93.38|93.6|91.2|0
1723068900000|2024-08-07 22:15:00|95.7|93.3|93.4|91|95.7|93.3|93.18|90.78|0
1723069200000|2024-08-07 22:20:00|93.44|91.04|93.21|90.81|93.93|91.53|92.91|90.51|0
1723069500000|2024-08-07 22:25:00|93.17|90.77|91.85|89.45|93.43|91.03|91.63|89.23|0
1723069800000|2024-08-07 22:30:00|91.89|89.49|91.25|88.85|91.92|89.52|91.17|88.77|0
1723070100000|2024-08-07 22:35:00|91.17|88.77|91.69|89.29|92.44|90.04|91.1|88.7|0
1723070400000|2024-08-07 22:40:00|91.61|89.21|92.35|89.95|92.54|90.14|91.39|88.99|0
1723070700000|2024-08-07 22:45:00|92.39|89.99|94.09|91.69|94.32|91.92|92.24|89.84|0
1723071000000|2024-08-07 22:50:00|94.16|91.76|93.47|91.07|94.16|91.76|93.14|90.74|0
1723071300000|2024-08-07 22:55:00|93.62|91.22|92.9|90.5|93.74|91.34|91.7|89.3|0
1723071600000|2024-08-07 23:00:00|92.86|90.46|92.7|90.3|93.2|90.8|92.44|90.04|0
1723071900000|2024-08-07 23:05:00|92.48|90.08|94.14|91.74|94.56|92.16|92.48|90.08|0
1723072200000|2024-08-07 23:10:00|94.1|91.7|93.9|91.5|94.18|91.78|93.07|90.67|0
1723072500000|2024-08-07 23:15:00|93.98|91.58|94.01|91.61|94.39|91.99|93.83|91.43|0
1723072800000|2024-08-07 23:20:00|94.09|91.69|95.8|93.4|95.92|93.52|94.01|91.61|0
1723073100000|2024-08-07 23:25:00|95.88|93.48|97.86|95.46|98.46|96.06|95.88|93.48|0
1723073400000|2024-08-07 23:30:00|98.02|95.62|98.49|96.09|99.8|97.4|97.16|94.76|0
1723073700000|2024-08-07 23:35:00|98.6|96.2|102.04|99.64|102.33|99.93|98.6|96.2|0
1723074000000|2024-08-07 23:40:00|101.8|99.4|100.34|97.94|102.16|99.76|100.18|97.78|0
1723074300000|2024-08-07 23:45:00|100.46|98.06|98.07|95.67|100.54|98.14|97.76|95.36|0
1723074600000|2024-08-07 23:50:00|98|95.6|98.94|96.54|98.97|96.57|97.71|95.31|0
1723074900000|2024-08-07 23:55:00|98.86|96.46|96.5|94.1|99.17|96.77|96.5|94.1|0
1723075200000|2024-08-08 00:00:00|95.84|93.44|93.57|91.17|97.12|94.72|93.27|90.87|0
1723075500000|2024-08-08 00:05:00|93.65|91.25|93.72|91.32|94.48|92.08|93.11|90.71|0
1723075800000|2024-08-08 00:10:00|93.64|91.24|94.93|92.53|94.94|92.54|93.57|91.17|0
1723076100000|2024-08-08 00:15:00|94.43|93.03|90.87|89.47|94.43|93.03|90.84|89.44|0
1723076400000|2024-08-08 00:20:00|90.58|89.18|92.02|90.62|92.65|91.25|90.02|88.62|0
1723076700000|2024-08-08 00:25:00|91.94|90.54|93.48|92.08|93.98|92.58|91.15|89.75|0
1723077000000|2024-08-08 00:30:00|93.52|92.12|92.98|91.58|93.75|92.35|91.63|90.23|0
1723077300000|2024-08-08 00:35:00|93.06|91.66|94.8|93.4|95.19|93.79|92.94|91.54|0
1723077600000|2024-08-08 00:40:00|94.53|93.13|95.18|93.78|95.84|94.44|93.58|92.18|0
1723077900000|2024-08-08 00:45:00|95.26|93.86|95.33|93.93|96.03|94.63|94.91|93.51|0
1723078200000|2024-08-08 00:50:00|95.41|94.01|94.73|93.33|95.57|94.17|94.42|93.02|0
1723078500000|2024-08-08 00:55:00|94.8|93.4|94.41|93.01|95.72|94.32|94.04|92.64|0
1723078800000|2024-08-08 01:00:00|94.34|92.94|93.31|91.91|94.91|93.51|93.12|91.72|0
1723079100000|2024-08-08 01:05:00|93.19|91.79|93.26|91.86|93.42|92.02|92.36|90.96|0
1723079400000|2024-08-08 01:10:00|93.41|92.01|92.58|91.18|93.41|92.01|92.36|90.96|0
1723079700000|2024-08-08 01:15:00|92.43|91.03|90.71|89.31|92.73|91.33|90.35|88.95|0
1723080000000|2024-08-08 01:20:00|90.64|89.24|91.15|89.75|91.75|90.35|90.19|88.79|0
1723080300000|2024-08-08 01:25:00|91|89.6|90.51|89.11|91|89.6|90.15|88.75|0
1723080600000|2024-08-08 01:30:00|90.48|89.08|91.47|90.07|92.26|90.86|90.18|88.78|0
1723080900000|2024-08-08 01:35:00|91.58|90.18|91.65|90.25|92.03|90.63|91.32|89.92|0
1723081200000|2024-08-08 01:40:00|91.58|90.18|92.24|90.84|92.5|91.1|91.46|90.06|0
1723081500000|2024-08-08 01:45:00|92.32|90.92|91.94|90.54|92.92|91.52|91.79|90.39|0
1723081800000|2024-08-08 01:50:00|92.01|90.61|90.22|88.82|92.49|91.09|90.15|88.75|0
1723082100000|2024-08-08 01:55:00|90.19|88.79|90.66|89.26|90.74|89.34|90.11|88.71|0
1723082400000|2024-08-08 02:00:00|90.51|89.11|89.7|88.3|90.59|89.19|88.61|87.21|0
1723082700000|2024-08-08 02:05:00|89.77|88.37|88.67|87.27|89.88|88.48|87.84|86.44|0
1723083000000|2024-08-08 02:10:00|88.6|87.2|88.12|86.72|89.25|87.85|88.12|86.72|0
1723083300000|2024-08-08 02:15:00|88.16|86.76|87.13|85.73|88.66|87.26|86.52|85.12|0
1723083600000|2024-08-08 02:20:00|86.95|85.55|86.01|84.61|87.1|85.7|85.98|84.58|0
1723083900000|2024-08-08 02:25:00|86.05|84.65|86.87|85.47|86.91|85.51|85.98|84.58|0
1723084200000|2024-08-08 02:30:00|86.9|85.5|87.4|86|87.63|86.23|86.65|85.25|0
1723084500000|2024-08-08 02:35:00|87.37|85.97|86.68|85.28|87.4|86|86.07|84.67|0
1723084800000|2024-08-08 02:40:00|86.64|85.24|86.74|85.34|87.11|85.71|86.24|84.84|0
1723085100000|2024-08-08 02:45:00|86.71|85.31|86.59|85.19|87.21|85.81|86.53|85.13|0
1723085400000|2024-08-08 02:50:00|86.66|85.26|86.62|85.22|86.7|85.3|86.02|84.62|0
1723085700000|2024-08-08 02:55:00|86.66|85.26|86.44|85.04|86.73|85.33|86.01|84.61|0
1723086000000|2024-08-08 03:00:00|86.29|84.89|85.28|83.88|86.29|84.89|85.03|83.63|0
1723086300000|2024-08-08 03:05:00|85.24|83.84|85.31|83.91|85.63|84.23|85.17|83.77|0
1723086600000|2024-08-08 03:10:00|85.38|83.98|85.02|83.62|85.88|84.48|84.98|83.58|0
1723086900000|2024-08-08 03:15:00|84.95|83.55|85.37|83.97|85.37|83.97|84.95|83.55|0
1723087200000|2024-08-08 03:20:00|85.3|83.9|84.3|82.9|85.3|83.9|83.73|82.33|0
1723087500000|2024-08-08 03:25:00|84.22|82.82|84.4|83|84.47|83.07|83.73|82.33|0
1723087800000|2024-08-08 03:30:00|84.22|82.82|84|82.6|84.28|82.88|83.76|82.36|0
1723088100000|2024-08-08 03:35:00|84.11|82.71|84.1|82.7|84.46|83.06|83.72|82.32|0
1723088400000|2024-08-08 03:40:00|84.14|82.74|84.02|82.62|84.35|82.95|83.78|82.38|0
1723088700000|2024-08-08 03:45:00|83.95|82.55|83.77|82.37|84.09|82.69|83.35|81.95|0
1723089000000|2024-08-08 03:50:00|83.74|82.34|84.33|82.93|85.04|83.64|83.42|82.02|0
1723089300000|2024-08-08 03:55:00|84.4|83|86|84.6|87.19|85.79|84.4|83|0
1723089600000|2024-08-08 04:00:00|85.82|84.42|87.37|85.97|87.37|85.97|85.57|84.17|0
1723089900000|2024-08-08 04:05:00|87.33|85.93|87.14|85.74|88.46|87.06|86.85|85.45|0
1723090200000|2024-08-08 04:10:00|86.96|85.56|86.3|84.9|86.96|85.56|85.73|84.33|0
1723090500000|2024-08-08 04:15:00|86.27|84.87|85.54|84.14|86.59|85.19|84.69|83.29|0
1723090800000|2024-08-08 04:20:00|85.69|84.29|85.68|84.28|85.76|84.36|85.22|83.82|0
1723091100000|2024-08-08 04:25:00|85.5|84.1|86.93|85.53|87.37|85.97|85.36|83.96|0
1723091400000|2024-08-08 04:30:00|86.86|85.46|87.07|85.67|87.41|86.01|86.18|84.78|0
1723091700000|2024-08-08 04:35:00|87.15|85.75|88.38|86.98|88.97|87.57|86.64|85.24|0
1723092000000|2024-08-08 04:40:00|88.42|87.02|88.34|86.94|88.9|87.5|87.72|86.32|0
1723092300000|2024-08-08 04:45:00|88.37|86.97|88.85|87.45|89.22|87.82|88.08|86.68|0
1723092600000|2024-08-08 04:50:00|88.77|87.37|87.96|86.56|88.92|87.52|87.63|86.23|0
1723092900000|2024-08-08 04:55:00|88|86.6|87.08|85.68|88.14|86.74|86.79|85.39|0
1723093200000|2024-08-08 05:00:00|87.04|85.64|86.24|84.84|87.22|85.82|85.42|84.02|0
1723093500000|2024-08-08 05:05:00|86.21|84.81|86.02|84.62|86.67|85.27|85.38|83.98|0
1723093800000|2024-08-08 05:10:00|85.95|84.55|86.27|84.87|86.3|84.9|85.34|83.94|0
1723094100000|2024-08-08 05:15:00|86.19|84.79|87.02|85.62|87.86|86.46|85.76|84.36|0
1723094400000|2024-08-08 05:20:00|86.98|85.58|87.56|86.16|88.15|86.75|86.98|85.58|0
1723094700000|2024-08-08 05:25:00|87.52|86.12|87.26|85.86|87.77|86.37|86.72|85.32|0
1723095000000|2024-08-08 05:30:00|87.12|85.72|87.29|85.89|87.29|85.89|86.39|84.99|0
1723095300000|2024-08-08 05:35:00|87.47|86.07|89.86|88.46|89.9|88.5|87.04|85.64|0
1723095600000|2024-08-08 05:40:00|89.82|88.42|89.3|87.9|90.72|89.32|88.12|86.72|0
1723095900000|2024-08-08 05:45:00|89.37|87.97|88.77|87.37|89.41|88.01|88.11|86.71|0
1723096200000|2024-08-08 05:50:00|88.88|87.48|89.95|88.55|89.99|88.59|88.62|87.22|0
1723096500000|2024-08-08 05:55:00|89.91|88.51|90.54|89.14|90.69|89.29|89.06|87.66|0
1723096800000|2024-08-08 06:00:00|90.62|89.22|90.31|88.91|91.4|90|89.39|87.99|0
1723097100000|2024-08-08 06:05:00|90.35|88.95|89.49|88.09|90.54|89.14|89.27|87.87|0
1723097400000|2024-08-08 06:10:00|89.45|88.05|88.78|87.38|89.56|88.16|87.72|86.32|0
1723097700000|2024-08-08 06:15:00|88.82|87.42|86.44|85.04|89.18|87.78|86.44|85.04|0
1723098000000|2024-08-08 06:20:00|86.51|85.11|83.9|82.5|86.55|85.15|83.83|82.43|0
1723098300000|2024-08-08 06:25:00|83.93|82.53|84.6|83.2|85.42|84.02|83.86|82.46|0
1723098600000|2024-08-08 06:30:00|84.81|83.41|84.52|83.12|84.95|83.55|84.1|82.7|0
1723098900000|2024-08-08 06:35:00|84.38|82.98|84.73|83.33|85.34|83.94|84.24|82.84|0
1723099200000|2024-08-08 06:40:00|84.87|83.47|85.26|83.86|85.8|84.4|84.58|83.18|0
1723099500000|2024-08-08 06:45:00|85.33|83.93|85.68|84.28|86.95|85.55|85.33|83.93|0
1723099800000|2024-08-08 06:50:00|85.75|84.35|85.28|83.88|85.86|84.46|84.86|83.46|0
1723100100000|2024-08-08 06:55:00|85.35|83.95|84.6|83.2|85.35|83.95|84.25|82.85|0
1723100400000|2024-08-08 07:00:00|84.53|83.13|86.68|85.28|89.13|87.73|84.53|83.13|0
1723100700000|2024-08-08 07:05:00|86.79|85.39|84.26|82.86|86.83|85.43|84.08|82.68|0
1723101000000|2024-08-08 07:10:00|84.37|82.97|86.27|84.87|86.49|85.09|84.37|82.97|0
1723101300000|2024-08-08 07:15:00|86.71|85.31|86.05|84.65|87.21|85.81|85.47|84.07|0
1723101600000|2024-08-08 07:20:00|86.15|84.75|88.16|86.76|88.31|86.91|86.05|84.65|0
1723101900000|2024-08-08 07:25:00|88.02|86.62|89.79|88.39|90.73|89.33|87.98|86.58|0
1723102200000|2024-08-08 07:30:00|90.02|88.62|92.61|91.21|93.77|92.37|88.45|87.05|0
1723102500000|2024-08-08 07:35:00|92.38|90.98|91.62|90.22|93.37|91.97|91.51|90.11|0
1723102800000|2024-08-08 07:40:00|91.81|90.41|94.3|92.9|94.42|93.02|90.98|89.58|0
1723103100000|2024-08-08 07:45:00|94.15|92.75|92.42|91.02|94.3|92.9|92.01|90.61|0
1723103400000|2024-08-08 07:50:00|92.61|91.21|93.44|92.04|94.25|92.85|91.7|90.3|0
1723103700000|2024-08-08 07:55:00|93.37|91.97|92.98|91.58|93.86|92.46|92.15|90.75|0
1723104000000|2024-08-08 08:00:00|93.09|91.69|91.61|90.21|93.4|92|90.86|89.46|0
1723104300000|2024-08-08 08:05:00|91.57|90.17|90.73|89.33|93.05|91.65|89.53|88.13|0
1723104600000|2024-08-08 08:10:00|90.69|89.29|89.68|88.28|91.98|90.58|89.53|88.13|0
1723104900000|2024-08-08 08:15:00|89.71|88.31|90.44|89.04|91.5|90.1|89.67|88.27|0
1723105200000|2024-08-08 08:20:00|90.52|89.12|92.13|90.73|92.24|90.84|90.37|88.97|0
1723105500000|2024-08-08 08:25:00|92.24|90.84|92.39|90.99|92.65|91.25|91.11|89.71|0
1723105800000|2024-08-08 08:30:00|92.46|91.06|90.91|89.51|92.73|91.33|90.91|89.51|0
1723106100000|2024-08-08 08:35:00|90.98|89.58|91.09|89.69|91.39|89.99|90.31|88.91|0
1723106400000|2024-08-08 08:40:00|91.05|89.65|88.13|86.73|91.24|89.84|87.87|86.47|0
1723106700000|2024-08-08 08:45:00|88.28|86.88|86.76|85.36|88.28|86.88|86.76|85.36|0
1723107000000|2024-08-08 08:50:00|86.66|85.26|86.54|85.14|87.24|85.84|86.03|84.63|0
1723107300000|2024-08-08 08:55:00|86.65|85.25|84.88|83.48|87.41|86.01|84.77|83.37|0
1723107600000|2024-08-08 09:00:00|84.84|83.44|84.55|83.15|85.02|83.62|83.48|82.08|0
1723107900000|2024-08-08 09:05:00|84.34|82.94|84.68|83.28|84.73|83.33|84.05|82.65|0
1723108200000|2024-08-08 09:10:00|84.83|83.43|84.43|83.03|85.3|83.9|84.43|83.03|0
1723108500000|2024-08-08 09:15:00|84.36|82.96|84.93|83.53|85.51|84.11|84.07|82.67|0
1723108800000|2024-08-08 09:20:00|85.07|83.67|86.12|84.72|86.3|84.9|84.64|83.24|0
1723109100000|2024-08-08 09:25:00|86.19|84.79|85.97|84.57|86.45|85.05|85.64|84.24|0
1723109400000|2024-08-08 09:30:00|86.04|84.64|85.65|84.25|86.29|84.89|84.95|83.55|0
1723109700000|2024-08-08 09:35:00|85.57|84.17|86.62|85.22|87.03|85.63|85.57|84.17|0
1723110000000|2024-08-08 09:40:00|86.59|85.19|88.51|87.11|88.58|87.18|86.44|85.04|0
1723110300000|2024-08-08 09:45:00|88.58|87.18|90.42|89.02|90.42|89.02|88.46|87.06|0
1723110600000|2024-08-08 09:50:00|90.26|88.86|90.14|88.74|92.53|91.13|88.55|87.15|0
1723110900000|2024-08-08 09:55:00|90.02|88.62|90.39|88.99|90.43|89.03|89.49|88.09|0
1723111200000|2024-08-08 10:00:00|90.36|88.96|91.14|89.74|91.18|89.78|89.31|87.91|0
1723111500000|2024-08-08 10:05:00|91.18|89.78|91.34|89.94|92.16|90.76|90.27|88.87|0
1723111800000|2024-08-08 10:10:00|91.31|89.91|89.11|87.71|91.38|89.98|88.93|87.53|0
1723112100000|2024-08-08 10:15:00|89.04|87.64|87.51|86.11|89.53|88.13|87.25|85.85|0
1723112400000|2024-08-08 10:20:00|87.55|86.15|86.88|85.48|87.73|86.33|86.58|85.18|0
1723112700000|2024-08-08 10:25:00|86.84|85.44|86.94|85.54|87.17|85.77|86.43|85.03|0
1723113000000|2024-08-08 10:30:00|86.83|85.43|86.53|85.13|87.57|86.17|86.13|84.73|0
1723113300000|2024-08-08 10:35:00|86.42|85.02|86.9|85.5|87.23|85.83|86.28|84.88|0
1723113600000|2024-08-08 10:40:00|86.86|85.46|87.26|85.86|87.29|85.89|86.27|84.87|0
1723113900000|2024-08-08 10:45:00|87.22|85.82|85.06|83.66|87.22|85.82|84.7|83.3|0
1723114200000|2024-08-08 10:50:00|84.99|83.59|85.71|84.31|86.07|84.67|84.37|82.97|0
1723114500000|2024-08-08 10:55:00|85.67|84.27|85.56|84.16|86.58|85.18|85.23|83.83|0
1723114800000|2024-08-08 11:00:00|85.48|84.08|86.28|84.88|87.09|85.69|85.44|84.04|0
1723115100000|2024-08-08 11:05:00|86.13|84.73|85.18|83.78|86.17|84.77|85.18|83.78|0
1723115400000|2024-08-08 11:10:00|85.11|83.71|81.69|80.29|85.11|83.71|81.47|80.07|0
1723115700000|2024-08-08 11:15:00|81.79|80.39|81.07|79.67|81.92|80.52|80.9|79.5|0
1723116000000|2024-08-08 11:20:00|81.32|79.92|82.27|80.87|82.91|81.51|81.28|79.88|0
1723116300000|2024-08-08 11:25:00|82.34|80.94|82.55|81.15|82.77|81.37|82.02|80.62|0
1723116600000|2024-08-08 11:30:00|82.62|81.22|82.11|80.71|83.33|81.93|81.97|80.57|0
1723116900000|2024-08-08 11:35:00|81.94|80.54|82|80.6|82.79|81.39|81.62|80.22|0
1723117200000|2024-08-08 11:40:00|81.97|80.57|81.25|79.85|82.32|80.92|81.19|79.79|0
1723117500000|2024-08-08 11:45:00|81.32|79.92|81.11|79.71|81.82|80.42|80.69|79.29|0
1723117800000|2024-08-08 11:50:00|81.04|79.64|80.93|79.53|81.39|79.99|80.06|78.66|0
1723118100000|2024-08-08 11:55:00|80.96|79.56|80.71|79.31|81.52|80.12|80.71|79.31|0
1723118400000|2024-08-08 12:00:00|80.67|79.27|80.09|78.69|81.02|79.62|79.11|77.71|0
1723118700000|2024-08-08 12:05:00|80.06|78.66|79.56|78.16|80.2|78.8|79.39|77.99|0
1723119000000|2024-08-08 12:10:00|79.52|78.12|79.24|77.84|80.01|78.61|78.96|77.56|0
1723119300000|2024-08-08 12:15:00|79.31|77.91|80.07|78.67|80.07|78.67|79.1|77.7|0
1723119600000|2024-08-08 12:20:00|80.04|78.64|80.91|79.51|81.23|79.83|79.62|78.22|0
1723119900000|2024-08-08 12:25:00|80.84|79.44|80.66|79.26|82.11|80.71|79.97|78.57|0
1723120200000|2024-08-08 12:30:00|78.47|77.07|70.2|68.8|78.47|77.07|69.45|68.05|0
1723120500000|2024-08-08 12:35:00|70.07|68.67|67.21|65.81|70.73|69.33|65.43|64.03|0
1723120800000|2024-08-08 12:40:00|67.05|65.65|67.11|65.71|67.46|66.06|65.73|64.33|0
1723121100000|2024-08-08 12:45:00|67.08|65.68|68.26|66.86|68.83|67.43|66.64|65.24|0
1723121400000|2024-08-08 12:50:00|68.23|66.83|66.39|64.99|68.38|66.98|65.72|64.32|0
1723121700000|2024-08-08 12:55:00|66.7|65.3|68.06|66.66|68.21|66.81|66.45|65.05|0
1723122000000|2024-08-08 13:00:00|67.99|66.59|67.59|66.19|69.28|67.88|66.97|65.57|0
1723122300000|2024-08-08 13:05:00|67.65|66.25|67.27|65.87|68.58|67.18|66.75|65.35|0
1723122600000|2024-08-08 13:10:00|66.96|65.56|66.81|65.41|67.58|66.18|66.71|65.31|0
1723122900000|2024-08-08 13:15:00|66.74|65.34|64.83|63.43|67.11|65.71|64.23|62.83|0
1723123200000|2024-08-08 13:20:00|64.92|63.52|65.52|64.12|66.03|64.63|64.92|63.52|0
1723123500000|2024-08-08 13:25:00|65.7|64.3|65.15|63.75|66.15|64.75|65.15|63.75|0
1723123800000|2024-08-08 13:30:00|65.36|63.96|65.29|63.89|66.88|65.48|64.4|63|0
1723124100000|2024-08-08 13:35:00|65.11|63.71|66.13|64.73|67.43|66.03|64.21|62.81|0
1723124400000|2024-08-08 13:40:00|66.26|64.86|67.78|66.38|67.78|66.38|65.1|63.7|0
1723124700000|2024-08-08 13:45:00|67.54|66.14|70.24|68.84|70.81|69.41|66.13|64.73|0
1723125000000|2024-08-08 13:50:00|70.17|68.77|65.64|64.24|72.15|70.75|65.64|64.24|0
1723125300000|2024-08-08 13:55:00|66.06|64.66|63.87|62.47|67.76|66.36|63.87|62.47|0
1723125600000|2024-08-08 14:00:00|64.04|62.64|60.08|58.68|64.46|63.06|59.69|58.29|0
1723125900000|2024-08-08 14:05:00|60.14|58.74|60.64|59.24|62.19|60.79|59.75|58.35|0
1723126200000|2024-08-08 14:10:00|60.61|59.21|59.3|57.9|61.38|59.98|59.19|57.79|0
1723126500000|2024-08-08 14:15:00|59.47|58.07|59.07|57.67|59.78|58.38|57.92|56.52|0
1723126800000|2024-08-08 14:20:00|58.96|57.56|57.75|56.35|60.14|58.74|57.75|56.35|0
1723127100000|2024-08-08 14:25:00|57.91|56.51|56.01|54.61|58.29|56.89|55.75|54.35|0
1723127400000|2024-08-08 14:30:00|55.99|54.59|56.33|54.93|57.25|55.85|55.8|54.4|0
1723127700000|2024-08-08 14:35:00|56.28|54.88|56|54.6|56.76|55.36|55.26|53.86|0
1723128000000|2024-08-08 14:40:00|56.11|54.71|57.23|55.83|57.23|55.83|55.52|54.12|0
1723128300000|2024-08-08 14:45:00|57.18|55.78|55.08|53.68|58.12|56.72|55.08|53.68|0
1723128600000|2024-08-08 14:50:00|55.14|53.74|56.03|54.63|56.3|54.9|54.87|53.47|0
1723128900000|2024-08-08 14:55:00|55.92|54.52|55.72|54.32|56.51|55.11|55.34|53.94|0
1723129200000|2024-08-08 15:00:00|55.74|54.34|56.19|54.79|57.08|55.68|55.74|54.34|0
1723129500000|2024-08-08 15:05:00|56.14|54.74|56.29|54.89|56.99|55.59|55.6|54.2|0
1723129800000|2024-08-08 15:10:00|56.18|54.78|59.06|57.66|59.34|57.94|56.13|54.73|0
1723130100000|2024-08-08 15:15:00|59.11|57.71|59.22|57.82|59.61|58.21|58.39|56.99|0
1723130400000|2024-08-08 15:20:00|59.27|57.87|56.27|54.87|59.27|57.87|56.17|54.77|0
1723130700000|2024-08-08 15:25:00|56.25|54.85|56.48|55.08|56.48|55.08|55.27|53.87|0
1723131000000|2024-08-08 15:30:00|56.59|55.19|56.19|54.79|56.59|55.19|55.31|53.91|0
1723131300000|2024-08-08 15:35:00|56.21|54.81|56.96|55.56|57.28|55.88|55.94|54.54|0
1723131600000|2024-08-08 15:40:00|56.9|55.5|57.38|55.98|57.93|56.53|56.9|55.5|0
1723131900000|2024-08-08 15:45:00|57.27|55.87|58.36|56.96|58.63|57.23|57.27|55.87|0
1723132200000|2024-08-08 15:50:00|58.47|57.07|56.62|55.22|58.47|57.07|56.51|55.11|0
1723132500000|2024-08-08 15:55:00|56.67|55.27|56.77|55.37|57.02|55.62|56.08|54.68|0
1723132800000|2024-08-08 16:00:00|56.88|55.48|55.23|53.83|57.04|55.64|55.18|53.78|0
1723133100000|2024-08-08 16:05:00|55.2|53.8|54.39|52.99|55.23|53.83|54.08|52.68|0
1723133400000|2024-08-08 16:10:00|54.6|53.2|55.24|53.84|55.69|54.29|54.08|52.68|0
1723133700000|2024-08-08 16:15:00|55.11|53.71|55.26|53.86|56.06|54.66|55.01|53.61|0
1723134000000|2024-08-08 16:20:00|55.16|53.76|54.82|53.42|55.16|53.76|54.53|53.13|0
1723134300000|2024-08-08 16:25:00|54.68|53.28|55.31|53.91|55.52|54.12|54.32|52.92|0
1723134600000|2024-08-08 16:30:00|55.25|53.85|58.53|56.85|58.89|57.21|55.25|53.85|0
1723134900000|2024-08-08 16:35:00|58.37|56.69|59.87|58.19|60.18|58.5|58.34|56.66|0
1723135200000|2024-08-08 16:40:00|59.73|58.05|59.12|57.44|60.4|58.72|59.07|57.39|0
1723135500000|2024-08-08 16:45:00|59.26|57.58|57.65|55.97|59.26|57.58|57.65|55.97|0
1723135800000|2024-08-08 16:50:00|57.7|56.02|56.91|55.51|58.48|57.08|56.7|55.3|0
1723136100000|2024-08-08 16:55:00|56.8|55.4|57.66|56.26|58.2|56.8|56.48|55.08|0
1723136400000|2024-08-08 17:00:00|57.5|56.1|58.9|57.5|59.51|58.11|57.12|55.72|0
1723136700000|2024-08-08 17:05:00|58.74|57.34|57.75|56.35|60.12|58.72|57.75|56.35|0
1723137000000|2024-08-08 17:10:00|57.7|56.3|57.08|55.68|57.92|56.52|56.87|55.47|0
1723137300000|2024-08-08 17:15:00|57.05|55.65|55.15|53.75|57.26|55.86|55.15|53.75|0
1723137600000|2024-08-08 17:20:00|55.04|53.64|55.22|53.82|55.35|53.95|54.37|52.97|0
1723137900000|2024-08-08 17:25:00|55.09|53.69|53.14|51.74|55.19|53.79|53.14|51.74|0
1723138200000|2024-08-08 17:30:00|53.08|51.68|53.24|51.84|54.54|53.14|52.28|50.88|0
1723138500000|2024-08-08 17:35:00|53.32|51.92|53.29|51.89|54.26|52.86|53.19|51.79|0
1723138800000|2024-08-08 17:40:00|53.24|51.84|53.02|51.62|53.59|52.19|52.57|51.17|0
1723139100000|2024-08-08 17:45:00|52.97|51.57|52.64|51.24|53.12|51.72|52.37|50.97|0
1723139400000|2024-08-08 17:50:00|52.71|51.31|52.41|51.01|53.06|51.66|52.11|50.71|0
1723139700000|2024-08-08 17:55:00|52.51|51.11|52.6|51.2|53.11|51.71|52.48|51.08|0
1723140000000|2024-08-08 18:00:00|52.65|51.25|51.46|50.06|53.11|51.71|51.46|50.06|0
1723140300000|2024-08-08 18:05:00|51.56|50.16|51.75|50.35|51.9|50.5|50.92|49.52|0
1723140600000|2024-08-08 18:10:00|51.8|50.4|51.3|49.9|51.89|50.49|51.2|49.8|0
1723140900000|2024-08-08 18:15:00|51.4|50|50.71|49.31|51.59|50.19|50.57|49.17|0
1723141200000|2024-08-08 18:20:00|50.81|49.41|50.8|49.4|51.29|49.89|50.47|49.07|0
1723141500000|2024-08-08 18:25:00|50.78|49.38|52.37|50.97|53.18|51.78|50.66|49.26|0
1723141800000|2024-08-08 18:30:00|52.32|50.92|51.53|50.13|52.42|51.02|51.23|49.83|0
1723142100000|2024-08-08 18:35:00|51.62|50.22|52.71|51.31|52.76|51.36|51.43|50.03|0
1723142400000|2024-08-08 18:40:00|52.66|51.26|53.52|52.12|54.03|52.63|52.66|51.26|0
1723142700000|2024-08-08 18:45:00|53.62|52.22|52.75|51.35|53.82|52.42|52.4|51|0
1723143000000|2024-08-08 18:50:00|52.8|51.4|52.65|51.25|53.18|51.78|52.3|50.9|0
1723143300000|2024-08-08 18:55:00|52.7|51.3|52.74|51.34|52.8|51.4|51.97|50.57|0
1723143600000|2024-08-08 19:00:00|52.79|51.39|54.47|53.07|54.57|53.17|52.79|51.39|0
1723143900000|2024-08-08 19:05:00|54.57|53.17|52.28|50.88|55.04|53.64|52.13|50.73|0
1723144200000|2024-08-08 19:10:00|52.38|50.98|51.05|49.65|52.51|51.11|50.16|48.76|0
1723144500000|2024-08-08 19:15:00|51.27|49.87|51.51|50.11|51.74|50.34|50.6|49.2|0
1723144800000|2024-08-08 19:20:00|51.54|50.14|51.09|49.69|51.74|50.34|50.2|48.8|0
1723145100000|2024-08-08 19:25:00|51.13|49.73|52.94|51.54|52.99|51.59|50.74|49.34|0
1723145400000|2024-08-08 19:30:00|53.04|51.64|53.84|52.16|54.98|53.3|52.72|51.04|0
1723145700000|2024-08-08 19:35:00|53.74|52.06|54.38|52.7|56.77|55.09|53.74|52.06|0
1723146000000|2024-08-08 19:40:00|54.27|52.59|51.04|49.36|54.27|52.59|50.99|49.31|0
1723146300000|2024-08-08 19:45:00|51.14|49.46|52.08|50.4|52.83|51.15|51.14|49.46|0
1723146600000|2024-08-08 19:50:00|52.28|50.6|52.42|50.74|52.98|51.3|51.23|49.55|0
1723146900000|2024-08-08 19:55:00|52.37|50.69|50.93|49.25|53.64|51.96|50.25|48.57|0
1723147200000|2024-08-08 20:00:00|50.01|48.33|48.15|46.47|51.8|50.12|48.15|46.47|0
1723147500000|2024-08-08 20:05:00|47.97|46.29|48.72|47.32|48.92|47.52|47.96|46.28|0
1723147800000|2024-08-08 20:10:00|48.7|47.3|48.82|47.42|48.99|47.59|48.2|46.8|0
1723148100000|2024-08-08 20:15:00|49.36|46.96|48.78|46.38|49.51|47.11|48.74|46.34|0
1723148400000|2024-08-08 20:20:00|48.74|46.34|48.02|45.62|48.74|46.34|47.65|45.25|0
1723148700000|2024-08-08 20:25:00|48|45.6|48.49|46.09|48.49|46.09|47.27|44.87|0
1723149000000|2024-08-08 20:30:00|48.47|46.07|48.01|45.61|48.47|46.07|47.92|45.52|0
1723149300000|2024-08-08 20:35:00|48.06|45.66|48.24|45.84|48.44|46.04|47.92|45.52|0
1723149600000|2024-08-08 20:40:00|48.2|45.8|48.15|45.75|48.29|45.89|48.01|45.61|0
1723149900000|2024-08-08 20:45:00|48.24|45.84|48.57|46.17|48.59|46.19|48.14|45.74|0
1723150200000|2024-08-08 20:50:00|48.52|46.12|48.37|45.97|48.52|46.12|48.14|45.74|0
1723150500000|2024-08-08 20:55:00|48.32|45.92|48.77|46.37|48.77|46.37|48.23|45.83|0
1723150800000|2024-08-08 21:00:00|48.52|46.12|48.8|46.4|48.8|46.4|48.51|46.11|0
1723151100000|2024-08-08 21:05:00|48.77|46.37|49|46.6|49|46.6|48.77|46.37|0
1723151400000|2024-08-08 21:10:00|49.04|46.64|49.09|46.69|49.14|46.74|48.87|46.47|0
1723151700000|2024-08-08 21:15:00|49.07|46.67|48.96|46.56|49.09|46.69|48.95|46.55|0
1723152000000|2024-08-08 21:20:00|48.97|46.57|48.79|46.39|49|46.6|48.79|46.39|0
1723152300000|2024-08-08 21:25:00|48.82|46.42|48.72|46.32|48.82|46.42|48.72|46.32|0
1723152600000|2024-08-08 21:30:00|48.83|46.43|48.81|46.41|48.83|46.43|48.78|46.38|0
1723152900000|2024-08-08 21:35:00|48.86|46.46|49.06|46.66|49.07|46.67|48.86|46.46|0
1723153200000|2024-08-08 21:40:00|49.08|46.68|49.04|46.64|49.08|46.68|49.04|46.64|0
1723153500000|2024-08-08 21:45:00|49.07|46.67|49.06|46.66|49.15|46.75|49.03|46.63|0
1723153800000|2024-08-08 21:50:00|49.03|46.63|49.18|46.78|49.18|46.78|49.03|46.63|0
1723154100000|2024-08-08 21:55:00|49.08|46.68|49.11|46.71|49.18|46.78|49.08|46.68|0
1723154400000|2024-08-08 22:00:00|48.9|46.5|48.57|46.17|49.48|47.08|48.12|45.72|0
1723154700000|2024-08-08 22:05:00|48.52|46.12|49.54|47.14|49.61|47.21|48.47|46.07|0
1723155000000|2024-08-08 22:10:00|49.49|47.09|49.51|47.11|49.68|47.28|49.15|46.75|0
1723155300000|2024-08-08 22:15:00|49.49|47.09|49.68|47.28|49.97|47.57|49.49|47.09|0
1723155600000|2024-08-08 22:20:00|49.7|47.3|49.14|46.74|49.77|47.37|49.05|46.65|0
1723155900000|2024-08-08 22:25:00|49.07|46.67|48.9|46.5|49.19|46.79|48.9|46.5|0
1723156200000|2024-08-08 22:30:00|48.92|46.52|48.99|46.59|49.01|46.61|48.66|46.26|0
1723156500000|2024-08-08 22:35:00|48.97|46.57|49.08|46.68|49.13|46.73|48.79|46.39|0
1723156800000|2024-08-08 22:40:00|49.03|46.63|49.17|46.77|49.51|47.11|49.03|46.63|0
1723157100000|2024-08-08 22:45:00|49.2|46.8|49.65|47.25|49.72|47.32|49.17|46.77|0
1723157400000|2024-08-08 22:50:00|49.62|47.22|49.4|47|49.62|47.22|49.35|46.95|0
1723157700000|2024-08-08 22:55:00|49.35|46.95|48.85|46.45|49.5|47.1|48.82|46.42|0
1723158000000|2024-08-08 23:00:00|48.77|46.37|48.39|45.99|48.89|46.49|48.29|45.89|0
1723158300000|2024-08-08 23:05:00|48.41|46.01|48.03|45.63|48.6|46.2|47.8|45.4|0
1723158600000|2024-08-08 23:10:00|48.01|45.61|47.25|44.85|48.05|45.65|46.77|44.37|0
1723158900000|2024-08-08 23:15:00|47.21|44.81|47.62|45.22|47.86|45.46|47.11|44.71|0
1723159200000|2024-08-08 23:20:00|47.58|45.18|48.8|46.4|48.97|46.57|47.53|45.13|0
1723159500000|2024-08-08 23:25:00|48.77|46.37|48.82|46.42|49.13|46.73|48.58|46.18|0
1723159800000|2024-08-08 23:30:00|48.79|46.39|48.55|46.15|48.84|46.44|48.41|46.01|0
1723160100000|2024-08-08 23:35:00|48.53|46.13|48.62|46.22|48.71|46.31|48.31|45.91|0
1723160400000|2024-08-08 23:40:00|48.64|46.24|48.16|45.76|48.64|46.24|48.02|45.62|0
1723160700000|2024-08-08 23:45:00|48.14|45.74|47.27|44.87|48.16|45.76|47.27|44.87|0
1723161000000|2024-08-08 23:50:00|47.31|44.91|47.38|44.98|47.78|45.38|47.31|44.91|0
1723161300000|2024-08-08 23:55:00|47.4|45|47.68|45.28|47.77|45.37|47.29|44.89|0
1723161600000|2024-08-09 00:00:00|47.61|45.21|49.17|46.77|49.19|46.79|47.61|45.21|0
1723161900000|2024-08-09 00:05:00|49.24|46.84|48.85|46.45|49.62|47.22|48.54|46.14|0
1723162200000|2024-08-09 00:10:00|48.8|46.4|49.52|47.12|49.66|47.26|48.71|46.31|0
1723162500000|2024-08-09 00:15:00|49.06|47.66|49.11|47.71|49.26|47.86|48.94|47.54|0
1723162800000|2024-08-09 00:20:00|49.08|47.68|50.55|49.15|50.6|49.2|48.86|47.46|0
1723163100000|2024-08-09 00:25:00|50.75|49.35|50.74|49.34|50.87|49.47|50.35|48.95|0
1723163400000|2024-08-09 00:30:00|50.84|49.44|51.06|49.66|51.24|49.84|50.49|49.09|0
1723163700000|2024-08-09 00:35:00|51.08|49.68|51.03|49.63|51.13|49.73|50.54|49.14|0
1723164000000|2024-08-09 00:40:00|51.05|49.65|51.25|49.85|52.12|50.72|50.93|49.53|0
1723164300000|2024-08-09 00:45:00|51.35|49.95|50.62|49.22|51.42|50.02|50.48|49.08|0
1723164600000|2024-08-09 00:50:00|50.6|49.2|50.18|48.78|50.67|49.27|50.03|48.63|0
1723164900000|2024-08-09 00:55:00|50.3|48.9|50.61|49.21|50.71|49.31|50.22|48.82|0
1723165200000|2024-08-09 01:00:00|50.54|49.14|50.02|48.62|50.81|49.41|49.95|48.55|0
1723165500000|2024-08-09 01:05:00|50|48.6|50.26|48.86|50.41|49.01|49.87|48.47|0
1723165800000|2024-08-09 01:10:00|50.21|48.81|50.11|48.71|50.82|49.42|49.84|48.44|0
1723166100000|2024-08-09 01:15:00|49.99|48.59|50.64|49.24|50.67|49.27|49.86|48.46|0
1723166400000|2024-08-09 01:20:00|50.67|49.27|50.66|49.26|50.74|49.34|50.2|48.8|0
1723166700000|2024-08-09 01:25:00|50.61|49.21|50.36|48.96|50.66|49.26|50.12|48.72|0
1723167000000|2024-08-09 01:30:00|50.34|48.94|49.99|48.59|50.48|49.08|49.31|47.91|0
1723167300000|2024-08-09 01:35:00|49.94|48.54|49.5|48.1|49.99|48.59|49.19|47.79|0
1723167600000|2024-08-09 01:40:00|49.48|48.08|49.79|48.39|49.83|48.43|49.28|47.88|0
1723167900000|2024-08-09 01:45:00|49.76|48.36|49.54|48.14|49.93|48.53|49.52|48.12|0
1723168200000|2024-08-09 01:50:00|49.51|48.11|49.58|48.18|49.92|48.52|49.46|48.06|0
1723168500000|2024-08-09 01:55:00|49.65|48.25|49.72|48.32|49.75|48.35|49|47.6|0
1723168800000|2024-08-09 02:00:00|49.75|48.35|49.5|48.1|50.35|48.95|49.47|48.07|0
1723169100000|2024-08-09 02:05:00|49.52|48.12|49.28|47.88|49.67|48.27|49.04|47.64|0
1723169400000|2024-08-09 02:10:00|49.21|47.81|49.06|47.66|49.45|48.05|48.82|47.42|0
1723169700000|2024-08-09 02:15:00|49.03|47.63|49.49|48.09|49.51|48.11|48.98|47.58|0
1723170000000|2024-08-09 02:20:00|49.53|48.13|49.38|47.98|49.6|48.2|49.02|47.62|0
1723170300000|2024-08-09 02:25:00|49.45|48.05|48.97|47.57|49.48|48.08|48.78|47.38|0
1723170600000|2024-08-09 02:30:00|48.9|47.5|48.53|47.13|49.02|47.62|48.25|46.85|0
1723170900000|2024-08-09 02:35:00|48.58|47.18|48.84|47.44|48.91|47.51|48.39|46.99|0
1723171200000|2024-08-09 02:40:00|48.82|47.42|48.43|47.03|48.86|47.46|48.43|47.03|0
1723171500000|2024-08-09 02:45:00|48.57|47.17|48.23|46.83|48.62|47.22|48.23|46.83|0
1723171800000|2024-08-09 02:50:00|48.28|46.88|47.85|46.45|48.33|46.93|47.74|46.34|0
1723172100000|2024-08-09 02:55:00|47.88|46.48|47.89|46.49|47.99|46.59|47.76|46.36|0
1723172400000|2024-08-09 03:00:00|47.87|46.47|48.08|46.68|48.1|46.7|47.75|46.35|0
1723172700000|2024-08-09 03:05:00|48.1|46.7|48.1|46.7|48.22|46.82|47.93|46.53|0
1723173000000|2024-08-09 03:10:00|48.12|46.72|48.21|46.81|48.35|46.95|47.98|46.58|0
1723173300000|2024-08-09 03:15:00|48.24|46.84|48.4|47|48.44|47.04|48.16|46.76|0
1723173600000|2024-08-09 03:20:00|48.42|47.02|48.46|47.06|48.49|47.09|48.3|46.9|0
1723173900000|2024-08-09 03:25:00|48.44|47.04|48.81|47.41|48.96|47.56|48.39|46.99|0
1723174200000|2024-08-09 03:30:00|48.62|47.22|48.57|47.17|48.74|47.34|48.31|46.91|0
1723174500000|2024-08-09 03:35:00|48.52|47.12|48.66|47.26|49.05|47.65|48.45|47.05|0
1723174800000|2024-08-09 03:40:00|48.69|47.29|49.09|47.69|49.14|47.74|48.66|47.26|0
1723175100000|2024-08-09 03:45:00|49.06|47.66|49.27|47.87|49.35|47.95|48.94|47.54|0
1723175400000|2024-08-09 03:50:00|49.25|47.85|48.53|47.13|49.32|47.92|48.29|46.89|0
1723175700000|2024-08-09 03:55:00|48.5|47.1|48.36|46.96|48.62|47.22|48.26|46.86|0
1723176000000|2024-08-09 04:00:00|48.31|46.91|48.54|47.14|48.59|47.19|48.24|46.84|0
1723176300000|2024-08-09 04:05:00|48.57|47.17|47.97|46.57|48.68|47.28|47.69|46.29|0
1723176600000|2024-08-09 04:10:00|47.95|46.55|48.03|46.63|48.16|46.76|47.87|46.47|0
1723176900000|2024-08-09 04:15:00|48.06|46.66|48.19|46.79|48.2|46.8|47.87|46.47|0
1723177200000|2024-08-09 04:20:00|48.24|46.84|48.36|46.96|48.43|47.03|48.19|46.79|0
1723177500000|2024-08-09 04:25:00|48.19|46.79|48.85|47.45|48.85|47.45|48.14|46.74|0
1723177800000|2024-08-09 04:30:00|48.9|47.5|49.04|47.64|49.31|47.91|48.66|47.26|0
1723178100000|2024-08-09 04:35:00|49.02|47.62|49.32|47.92|49.4|48|48.94|47.54|0
1723178400000|2024-08-09 04:40:00|49.27|47.87|50.59|49.19|51.01|49.61|49.27|47.87|0
1723178700000|2024-08-09 04:45:00|50.51|49.11|50.73|49.33|50.98|49.58|50.48|49.08|0
1723179000000|2024-08-09 04:50:00|50.7|49.3|51.05|49.65|51.22|49.82|50.63|49.23|0
1723179300000|2024-08-09 04:55:00|51.02|49.62|52.6|51.2|53.52|52.12|50.97|49.57|0
1723179600000|2024-08-09 05:00:00|52.42|51.02|53.23|51.83|53.49|52.09|52.27|50.87|0
1723179900000|2024-08-09 05:05:00|53.18|51.78|52.36|50.96|53.18|51.78|51.88|50.48|0
1723180200000|2024-08-09 05:10:00|52.34|50.94|51.95|50.55|52.34|50.94|51.58|50.18|0
1723180500000|2024-08-09 05:15:00|51.9|50.5|51.39|49.99|52.1|50.7|51.17|49.77|0
1723180800000|2024-08-09 05:20:00|51.44|50.04|51.34|49.94|51.69|50.29|51.09|49.69|0
1723181100000|2024-08-09 05:25:00|51.31|49.91|50.81|49.41|51.44|50.04|50.76|49.36|0
1723181400000|2024-08-09 05:30:00|50.84|49.44|50.24|48.84|51.08|49.68|49.8|48.4|0
1723181700000|2024-08-09 05:35:00|50.27|48.87|50.51|49.11|50.56|49.16|49.7|48.3|0
1723182000000|2024-08-09 05:40:00|50.56|49.16|50.06|48.66|50.9|49.5|50.06|48.66|0
1723182300000|2024-08-09 05:45:00|50.03|48.63|49.45|48.05|50.08|48.68|49.35|47.95|0
1723182600000|2024-08-09 05:50:00|49.59|48.19|49.39|47.99|49.98|48.58|49.39|47.99|0
1723182900000|2024-08-09 05:55:00|49.54|48.14|49.95|48.55|50.12|48.72|49.49|48.09|0
1723183200000|2024-08-09 06:00:00|49.82|48.42|51.03|49.63|51.08|49.68|49.75|48.35|0
1723183500000|2024-08-09 06:05:00|51|49.6|50.87|49.47|51|49.6|50.33|48.93|0
1723183800000|2024-08-09 06:10:00|50.99|49.59|50.08|48.68|50.99|49.59|50.05|48.65|0
1723184100000|2024-08-09 06:15:00|50.05|48.65|51.87|50.47|51.87|50.47|50|48.6|0
1723184400000|2024-08-09 06:20:00|51.74|50.34|51.69|50.29|51.84|50.44|51.49|50.09|0
1723184700000|2024-08-09 06:25:00|51.71|50.31|51.43|50.03|51.86|50.46|51.34|49.94|0
1723185000000|2024-08-09 06:30:00|51.39|49.99|51.43|50.03|51.63|50.23|51.29|49.89|0
1723185300000|2024-08-09 06:35:00|51.41|50.01|50.56|49.16|51.63|50.23|50.42|49.02|0
1723185600000|2024-08-09 06:40:00|50.59|49.19|50.48|49.08|50.9|49.5|50.46|49.06|0
1723185900000|2024-08-09 06:45:00|50.53|49.13|50.04|48.64|50.6|49.2|49.9|48.5|0
1723186200000|2024-08-09 06:50:00|50.09|48.69|50.43|49.03|50.47|49.07|49.61|48.21|0
1723186500000|2024-08-09 06:55:00|50.38|48.98|49.68|48.28|50.57|49.17|49.68|48.28|0
1723186800000|2024-08-09 07:00:00|49.8|48.4|50.79|49.39|51.22|49.82|49.8|48.4|0
1723187100000|2024-08-09 07:05:00|50.75|49.35|49.86|48.46|51.02|49.62|49.62|48.22|0
1723187400000|2024-08-09 07:10:00|49.81|48.41|49.36|47.96|50.23|48.83|48.57|47.17|0
1723187700000|2024-08-09 07:15:00|49.57|48.17|48.94|47.54|49.67|48.27|48.89|47.49|0
1723188000000|2024-08-09 07:20:00|48.85|47.45|49.52|48.12|49.57|48.17|48.8|47.4|0
1723188300000|2024-08-09 07:25:00|49.54|48.14|49.29|47.89|50.34|48.94|49.01|47.61|0
1723188600000|2024-08-09 07:30:00|49.2|47.8|48.78|47.38|49.56|48.16|48.69|47.29|0
1723188900000|2024-08-09 07:35:00|48.74|47.34|49.26|47.86|49.29|47.89|48.35|46.95|0
1723189200000|2024-08-09 07:40:00|49.28|47.88|49.06|47.66|49.6|48.2|48.87|47.47|0
1723189500000|2024-08-09 07:45:00|49.09|47.69|49.2|47.8|50.18|48.78|48.87|47.47|0
1723189800000|2024-08-09 07:50:00|49.27|47.87|48.96|47.56|49.59|48.19|48.41|47.01|0
1723190100000|2024-08-09 07:55:00|48.91|47.51|48.57|47.17|49.2|47.8|48.45|47.05|0
1723190400000|2024-08-09 08:00:00|48.47|47.07|47.48|46.08|48.5|47.1|47.32|45.92|0
1723190700000|2024-08-09 08:05:00|47.52|46.12|47.59|46.19|48.11|46.71|47.31|45.91|0
1723191000000|2024-08-09 08:10:00|47.45|46.05|47.22|45.82|47.64|46.24|46.38|44.98|0
1723191300000|2024-08-09 08:15:00|47.17|45.77|47.59|46.19|47.62|46.22|47.03|45.63|0
1723191600000|2024-08-09 08:20:00|47.64|46.24|47.3|45.9|47.73|46.33|47.3|45.9|0
1723191900000|2024-08-09 08:25:00|47.25|45.85|46.92|45.52|47.67|46.27|46.84|45.44|0
1723192200000|2024-08-09 08:30:00|46.87|45.47|45.53|44.13|47.17|45.77|45.44|44.04|0
1723192500000|2024-08-09 08:35:00|45.55|44.15|45.03|43.63|46.48|45.08|44.58|43.18|0
1723192800000|2024-08-09 08:40:00|44.97|43.57|44.67|43.27|45.26|43.86|44.58|43.18|0
1723193100000|2024-08-09 08:45:00|44.62|43.22|44.89|43.49|45.21|43.81|44.58|43.18|0
1723193400000|2024-08-09 08:50:00|44.91|43.51|44.57|43.17|45.02|43.62|44.53|43.13|0
1723193700000|2024-08-09 08:55:00|44.59|43.19|44.88|43.48|45.2|43.8|44.39|42.99|0
1723194000000|2024-08-09 09:00:00|44.74|43.34|44.83|43.43|45.15|43.75|44.7|43.3|0
1723194300000|2024-08-09 09:05:00|44.78|43.38|44.91|43.51|45.5|44.1|44.74|43.34|0
1723194600000|2024-08-09 09:10:00|44.96|43.56|45.04|43.64|45.32|43.92|44.69|43.29|0
1723194900000|2024-08-09 09:15:00|45.13|43.73|44.68|43.28|45.18|43.78|44.55|43.15|0
1723195200000|2024-08-09 09:20:00|44.7|43.3|44.68|43.28|44.95|43.55|44.55|43.15|0
1723195500000|2024-08-09 09:25:00|44.74|43.34|44.9|43.5|45.12|43.72|44.72|43.32|0
1723195800000|2024-08-09 09:30:00|44.94|43.54|45.48|44.08|45.57|44.17|44.83|43.43|0
1723196100000|2024-08-09 09:35:00|45.43|44.03|45.16|43.76|45.52|44.12|45.09|43.69|0
1723196400000|2024-08-09 09:40:00|45.2|43.8|45.51|44.11|45.61|44.21|45.2|43.8|0
1723196700000|2024-08-09 09:45:00|45.42|44.02|46.38|44.98|46.5|45.1|45.42|44.02|0
1723197000000|2024-08-09 09:50:00|46.33|44.93|45.55|44.15|46.33|44.93|45.37|43.97|0
1723197300000|2024-08-09 09:55:00|45.41|44.01|45.5|44.1|45.55|44.15|45.19|43.79|0
1723197600000|2024-08-09 10:00:00|45.55|44.15|46.71|45.31|46.78|45.38|45.5|44.1|0
1723197900000|2024-08-09 10:05:00|46.64|45.24|47.88|46.48|47.88|46.48|46.32|44.92|0
1723198200000|2024-08-09 10:10:00|47.9|46.5|47.31|45.91|47.92|46.52|47.26|45.86|0
1723198500000|2024-08-09 10:15:00|47.4|46|48.34|46.94|48.34|46.94|47.31|45.91|0
1723198800000|2024-08-09 10:20:00|48.29|46.89|47.44|46.04|48.34|46.94|47.44|46.04|0
1723199100000|2024-08-09 10:25:00|47.58|46.18|47.06|45.66|47.72|46.32|47.06|45.66|0
1723199400000|2024-08-09 10:30:00|47.01|45.61|47.15|45.75|47.43|46.03|47.01|45.61|0
1723199700000|2024-08-09 10:35:00|47.17|45.77|47.97|46.57|47.97|46.57|47.05|45.65|0
1723200000000|2024-08-09 10:40:00|47.9|46.5|48.03|46.63|48.25|46.85|47.75|46.35|0
1723200300000|2024-08-09 10:45:00|47.96|46.56|48.07|46.67|48.27|46.87|47.56|46.16|0
1723200600000|2024-08-09 10:50:00|48.1|46.7|47.22|45.82|48.19|46.79|46.57|45.17|0
1723200900000|2024-08-09 10:55:00|47.38|45.98|47.33|45.93|47.8|46.4|47.29|45.89|0
1723201200000|2024-08-09 11:00:00|47.22|45.82|46.65|45.25|47.33|45.93|46.53|45.13|0
1723201500000|2024-08-09 11:05:00|46.63|45.23|46.85|45.45|46.93|45.53|46.26|44.86|0
1723201800000|2024-08-09 11:10:00|46.93|45.53|46.76|45.36|46.93|45.53|45.87|44.47|0
1723202100000|2024-08-09 11:15:00|46.86|45.46|46.6|45.2|46.86|45.46|45.88|44.48|0
1723202400000|2024-08-09 11:20:00|46.57|45.17|47.31|45.91|47.34|45.94|46.29|44.89|0
1723202700000|2024-08-09 11:25:00|47.36|45.96|48.59|46.91|48.98|47.58|47.17|45.77|0
1723203000000|2024-08-09 11:30:00|48.63|46.95|49.33|47.65|50.71|49.03|48.35|46.67|0
1723203300000|2024-08-09 11:35:00|49.26|47.58|49.94|48.26|50.21|48.53|49.02|47.34|0
1723203600000|2024-08-09 11:40:00|49.82|48.14|50.2|48.52|50.4|48.72|49.67|47.99|0
1723203900000|2024-08-09 11:45:00|50.13|48.45|49.71|48.03|50.13|48.45|49.22|47.54|0
1723204200000|2024-08-09 11:50:00|49.73|48.05|49.12|47.44|49.9|48.22|48.88|47.2|0
1723204500000|2024-08-09 11:55:00|49.15|47.47|49.02|47.34|49.17|47.49|48.78|47.1|0
1723204800000|2024-08-09 12:00:00|48.95|47.27|50.36|48.68|50.36|48.68|48.92|47.24|0
1723205100000|2024-08-09 12:05:00|50.48|48.8|51.31|49.63|51.51|49.83|49.99|48.31|0
1723205400000|2024-08-09 12:10:00|51.46|49.78|51.23|49.55|51.61|49.93|51.01|49.33|0
1723205700000|2024-08-09 12:15:00|51.26|49.58|51.45|49.77|51.55|49.87|50.61|48.93|0
1723206000000|2024-08-09 12:20:00|51.48|49.8|52.05|50.37|52.15|50.47|51.48|49.8|0
1723206300000|2024-08-09 12:25:00|51.97|50.29|51.99|50.31|52.15|50.47|51.44|49.76|0
1723206600000|2024-08-09 12:30:00|52.09|50.41|53.57|51.89|53.83|52.15|52.09|50.41|0
1723206900000|2024-08-09 12:35:00|53.55|51.87|54.49|52.81|55.49|53.81|53.46|51.78|0
1723207200000|2024-08-09 12:40:00|54.54|52.86|53.24|51.56|54.54|52.86|53.04|51.36|0
1723207500000|2024-08-09 12:45:00|53.47|51.79|53.11|51.43|53.67|51.99|52.7|51.02|0
1723207800000|2024-08-09 12:50:00|53.31|51.63|53.87|52.19|54.37|52.69|53|51.32|0
1723208100000|2024-08-09 12:55:00|53.77|52.09|52.69|51.01|53.77|52.09|51.79|50.11|0
1723208400000|2024-08-09 13:00:00|52.64|50.96|52.38|50.7|53.46|51.78|52.28|50.6|0
1723208700000|2024-08-09 13:05:00|52.48|50.8|51.06|49.38|52.48|50.8|51.06|49.38|0
1723209000000|2024-08-09 13:10:00|51.11|49.43|50.86|49.18|51.41|49.73|50.71|49.03|0
1723209300000|2024-08-09 13:15:00|50.81|49.13|51.05|49.37|51.23|49.55|50.31|48.63|0
1723209600000|2024-08-09 13:20:00|51.1|49.42|51.7|50.02|51.85|50.17|50.7|49.02|0
1723209900000|2024-08-09 13:25:00|51.73|50.05|50.69|49.01|51.85|50.17|50.69|49.01|0
1723210200000|2024-08-09 13:30:00|50.72|49.04|50.29|48.61|51.21|49.53|49.51|47.83|0
1723210500000|2024-08-09 13:35:00|50.19|48.51|48.78|47.1|51.26|49.58|48.15|46.47|0
1723210800000|2024-08-09 13:40:00|48.73|47.05|51.83|50.15|51.83|50.15|48.73|47.05|0
1723211100000|2024-08-09 13:45:00|51.78|50.1|53.93|52.25|54.09|52.41|50.78|49.1|0
1723211400000|2024-08-09 13:50:00|54.01|52.33|51.67|49.99|54.01|52.33|51.67|49.99|0
1723211700000|2024-08-09 13:55:00|51.47|49.79|52.47|50.79|53.14|51.46|51.14|49.46|0
1723212000000|2024-08-09 14:00:00|52.42|50.74|49.25|47.57|53.26|51.58|49.25|47.57|0
1723212300000|2024-08-09 14:05:00|49.15|47.47|48.69|47.01|49.4|47.72|47.96|46.28|0
1723212600000|2024-08-09 14:10:00|48.78|47.1|45.43|43.75|48.78|47.1|44.82|43.14|0
1723212900000|2024-08-09 14:15:00|45.39|43.71|47|45.32|47.24|45.56|45.18|43.5|0
1723213200000|2024-08-09 14:20:00|47.04|45.36|46.44|44.76|47.04|45.36|45.58|43.9|0
1723213500000|2024-08-09 14:25:00|46.3|44.62|46.28|44.6|46.89|45.21|45.77|44.09|0
1723213800000|2024-08-09 14:30:00|46.47|44.79|47.88|46.2|48.24|46.56|46.1|44.42|0
1723214100000|2024-08-09 14:35:00|47.71|46.03|47.39|45.71|48.68|47|46.89|45.21|0
1723214400000|2024-08-09 14:40:00|47.44|45.76|47.36|45.68|47.61|45.93|45.97|44.29|0
1723214700000|2024-08-09 14:45:00|47.22|45.54|45.77|44.09|47.22|45.54|45.38|43.7|0
1723215000000|2024-08-09 14:50:00|45.8|44.12|44.77|43.09|45.98|44.3|44.23|42.55|0
1723215300000|2024-08-09 14:55:00|44.87|43.19|44.03|42.35|45.7|44.02|43.46|41.78|0
1723215600000|2024-08-09 15:00:00|43.94|42.26|42.77|41.09|43.94|42.26|42.77|41.09|0
1723215900000|2024-08-09 15:05:00|42.86|41.18|43.03|41.35|43.21|41.53|41.97|40.29|0
1723216200000|2024-08-09 15:10:00|42.94|41.26|43.43|41.75|43.93|42.25|42.9|41.22|0
1723216500000|2024-08-09 15:15:00|43.38|41.7|43.33|41.65|43.61|41.93|42.93|41.25|0
1723216800000|2024-08-09 15:20:00|43.27|41.59|43.69|42.01|44.26|42.58|43.27|41.59|0
1723217100000|2024-08-09 15:25:00|43.78|42.1|45.05|43.37|45.1|43.42|43.06|41.38|0
1723217400000|2024-08-09 15:30:00|45.08|43.4|43.95|42.27|45.38|43.7|43.95|42.27|0
1723217700000|2024-08-09 15:35:00|44|42.32|44.84|43.16|45.37|43.69|43.86|42.18|0
1723218000000|2024-08-09 15:40:00|44.86|43.18|44.7|43.02|45.42|43.74|44.26|42.58|0
1723218300000|2024-08-09 15:45:00|44.63|42.95|43.89|42.21|44.76|43.08|43.58|41.9|0
1723218600000|2024-08-09 15:50:00|43.85|42.17|43.75|42.07|44.44|42.76|43.3|41.62|0
1723218900000|2024-08-09 15:55:00|43.8|42.12|46.15|44.47|46.48|44.8|43.8|42.12|0
1723219200000|2024-08-09 16:00:00|46.01|44.33|46.33|44.65|46.34|44.66|45.58|43.9|0
1723219500000|2024-08-09 16:05:00|46.14|44.46|46.42|44.74|46.67|44.99|45.67|43.99|0
1723219800000|2024-08-09 16:10:00|46.33|44.65|46.47|44.79|46.85|45.17|46.33|44.65|0
1723220100000|2024-08-09 16:15:00|46.51|44.83|46.46|44.78|46.94|45.26|46.23|44.55|0
1723220400000|2024-08-09 16:20:00|46.56|44.88|47.08|45.4|47.08|45.4|46.03|44.35|0
1723220700000|2024-08-09 16:25:00|47.03|45.35|46.12|44.44|47.03|45.35|45.79|44.11|0
1723221000000|2024-08-09 16:30:00|46.31|44.63|45.51|43.83|46.31|44.63|45.07|43.39|0
1723221300000|2024-08-09 16:35:00|45.6|43.92|44.76|43.08|45.64|43.96|44.58|42.9|0
1723221600000|2024-08-09 16:40:00|44.8|43.12|44.8|43.12|45.31|43.63|44.62|42.94|0
1723221900000|2024-08-09 16:45:00|44.75|43.07|44.43|42.75|45.63|43.95|44.34|42.66|0
1723222200000|2024-08-09 16:50:00|44.47|42.79|44.98|43.3|45.11|43.43|44.11|42.43|0
1723222500000|2024-08-09 16:55:00|45.02|43.34|44.01|42.33|45.11|43.43|44.01|42.33|0
1723222800000|2024-08-09 17:00:00|44.05|42.37|43.51|41.83|44.19|42.51|43.42|41.74|0
1723223100000|2024-08-09 17:05:00|43.53|41.85|43.21|41.53|44|42.32|43.14|41.46|0
1723223400000|2024-08-09 17:10:00|43.1|41.42|41.69|40.01|43.14|41.46|41.6|39.92|0
1723223700000|2024-08-09 17:15:00|41.64|39.96|40.78|39.1|41.69|40.01|40.65|38.97|0
1723224000000|2024-08-09 17:20:00|40.8|39.12|41.12|39.44|41.2|39.52|40.57|38.89|0
1723224300000|2024-08-09 17:25:00|41.07|39.39|39.34|37.66|41.07|39.39|39.34|37.66|0
1723224600000|2024-08-09 17:30:00|39.22|37.54|39.17|37.49|39.97|38.29|38.65|36.97|0
1723224900000|2024-08-09 17:35:00|39.22|37.54|39.38|37.7|39.59|37.91|38.92|37.24|0
1723225200000|2024-08-09 17:40:00|39.29|37.61|40.38|38.7|40.76|39.08|39.25|37.57|0
1723225500000|2024-08-09 17:45:00|40.25|38.57|40.62|38.94|40.75|39.07|39.99|38.31|0
1723225800000|2024-08-09 17:50:00|40.46|38.78|39.55|37.87|41.14|39.46|38.34|36.66|0
1723226100000|2024-08-09 17:55:00|39.47|37.79|39.51|37.83|39.87|38.19|39.21|37.53|0
1723226400000|2024-08-09 18:00:00|39.55|37.87|39.76|38.08|40.19|38.51|38.96|37.28|0
1723226700000|2024-08-09 18:05:00|39.89|38.21|39.12|37.44|39.97|38.29|39.12|37.44|0
1723227000000|2024-08-09 18:10:00|39.16|37.48|40.31|38.63|40.96|39.28|39.16|37.48|0
1723227300000|2024-08-09 18:15:00|40.35|38.67|40.21|38.53|40.91|39.23|40.17|38.49|0
1723227600000|2024-08-09 18:20:00|40.17|38.49|40.82|39.14|40.9|39.22|40.13|38.45|0
1723227900000|2024-08-09 18:25:00|40.73|39.05|40.46|38.78|41.08|39.4|40.21|38.53|0
1723228200000|2024-08-09 18:30:00|40.53|38.85|40.98|39.3|41.29|39.61|40.19|38.51|0
1723228500000|2024-08-09 18:35:00|41.16|39.48|40.2|38.52|41.51|39.83|40.03|38.35|0
1723228800000|2024-08-09 18:40:00|40.24|38.56|39.89|38.21|40.33|38.65|39.77|38.09|0
1723229100000|2024-08-09 18:45:00|39.85|38.17|39.85|38.17|40.02|38.34|39.25|37.57|0
1723229400000|2024-08-09 18:50:00|39.8|38.12|40.62|38.94|41.05|39.37|39.66|37.98|0
1723229700000|2024-08-09 18:55:00|40.44|38.76|39.84|38.16|41.22|39.54|39.71|38.03|0
1723230000000|2024-08-09 19:00:00|39.86|38.18|40.43|38.75|40.78|39.1|39.54|37.86|0
1723230300000|2024-08-09 19:05:00|40.39|38.71|39.62|37.94|40.52|38.84|39.41|37.73|0
1723230600000|2024-08-09 19:10:00|39.57|37.89|37.9|36.22|40.51|38.83|37.51|35.83|0
1723230900000|2024-08-09 19:15:00|37.8|36.12|37.18|35.5|37.92|36.24|37.08|35.4|0
1723231200000|2024-08-09 19:20:00|37.14|35.46|38.25|36.57|38.75|37.07|37.14|35.46|0
1723231500000|2024-08-09 19:25:00|38.2|36.52|37.78|36.1|38.33|36.65|37.35|35.67|0
1723231800000|2024-08-09 19:30:00|37.83|36.15|37.41|35.73|37.83|36.15|36.88|35.2|0
1723232100000|2024-08-09 19:35:00|37.37|35.69|37.78|36.1|37.82|36.14|36.68|35|0
1723232400000|2024-08-09 19:40:00|37.65|35.97|37.81|36.13|38.06|36.38|37.08|35.4|0
1723232700000|2024-08-09 19:45:00|37.9|36.22|37.31|35.63|37.9|36.22|37.11|35.43|0
1723233000000|2024-08-09 19:50:00|37.27|35.59|38.56|36.88|38.81|37.13|36.99|35.31|0
1723233300000|2024-08-09 19:55:00|38.64|36.96|37.39|35.71|38.81|37.13|36.62|34.94|0
1723233600000|2024-08-09 20:00:00|37.35|35.67|37.34|35.66|37.8|36.12|37.22|35.54|0
1723233900000|2024-08-09 20:05:00|37.3|35.62|37.54|35.86|37.83|36.15|37.3|35.62|0
1723234200000|2024-08-09 20:10:00|37.5|35.82|37.62|35.94|37.75|36.07|37.38|35.7|0
1723422300000|2024-08-12 00:25:00|36.34|34.66|36.5|34.82|36.52|34.84|36.34|34.66|0
1723422600000|2024-08-12 00:30:00|36.54|34.86|36.54|34.86|36.74|35.06|36.38|34.7|0
1723422900000|2024-08-12 00:35:00|36.56|34.88|36.23|34.55|36.56|34.88|36.11|34.43|0
1723423200000|2024-08-12 00:40:00|36.21|34.53|36.24|34.56|36.45|34.77|36.13|34.45|0
1723423500000|2024-08-12 00:45:00|36.22|34.54|36.24|34.56|36.32|34.64|36.02|34.34|0
1723423800000|2024-08-12 00:50:00|36.26|34.58|35.95|34.27|36.26|34.58|35.91|34.23|0
1723424100000|2024-08-12 00:55:00|35.91|34.23|36.47|34.79|36.48|34.8|35.91|34.23|0
1723424400000|2024-08-12 01:00:00|36.54|34.86|36.63|34.95|36.7|35.02|36.47|34.79|0
1723424700000|2024-08-12 01:05:00|36.67|34.99|36.79|35.11|37.17|35.49|36.43|34.75|0
1723425000000|2024-08-12 01:10:00|36.81|35.13|36.3|34.62|36.81|35.13|36.26|34.58|0
1723425300000|2024-08-12 01:15:00|36.26|34.58|35.81|34.13|36.32|34.64|35.81|34.13|0
1723425600000|2024-08-12 01:20:00|35.83|34.15|35.99|34.31|36.05|34.37|35.77|34.09|0
1723425900000|2024-08-12 01:25:00|35.97|34.29|35.96|34.28|36.07|34.39|35.85|34.17|0
1723426200000|2024-08-12 01:30:00|35.92|34.24|36.36|34.68|36.36|34.68|35.56|33.88|0
1723426500000|2024-08-12 01:35:00|36.32|34.64|36.52|34.84|36.65|34.97|36.02|34.34|0
1723426800000|2024-08-12 01:40:00|36.42|34.74|36.54|34.86|36.56|34.88|36.22|34.54|0
1723427100000|2024-08-12 01:45:00|36.52|34.84|36.53|34.85|36.62|34.94|36.35|34.67|0
1723427400000|2024-08-12 01:50:00|36.51|34.83|36.14|34.46|36.53|34.85|36.1|34.42|0
1723427700000|2024-08-12 01:55:00|36.16|34.48|36.22|34.54|36.42|34.74|36.1|34.42|0
1723428000000|2024-08-12 02:00:00|36.18|34.5|35.73|34.05|36.26|34.58|35.69|34.01|0
1723428300000|2024-08-12 02:05:00|35.69|34.01|35.97|34.29|35.97|34.29|35.57|33.89|0
1723428600000|2024-08-12 02:10:00|35.99|34.31|35.74|34.06|36.01|34.33|35.73|34.05|0
1723428900000|2024-08-12 02:15:00|35.7|34.02|35.44|33.76|35.84|34.16|35.44|33.76|0
1723429200000|2024-08-12 02:20:00|35.48|33.8|35.68|34|35.72|34.04|35.44|33.76|0
1723429500000|2024-08-12 02:25:00|35.64|33.96|35.15|33.47|35.67|33.99|35.12|33.44|0
1723429800000|2024-08-12 02:30:00|35.17|33.49|35.15|33.47|35.27|33.59|35|33.32|0
1723430100000|2024-08-12 02:35:00|35.13|33.45|35.11|33.43|35.13|33.45|34.95|33.27|0
1723430400000|2024-08-12 02:40:00|35.09|33.41|35.1|33.42|35.18|33.5|35|33.32|0
1723430700000|2024-08-12 02:45:00|35.08|33.4|35.16|33.48|35.22|33.54|35.08|33.4|0
1723431000000|2024-08-12 02:50:00|35.14|33.46|34.66|32.98|35.18|33.5|34.43|32.75|0
1723431300000|2024-08-12 02:55:00|34.64|32.96|34.83|33.15|34.83|33.15|34.58|32.9|0
1723431600000|2024-08-12 03:00:00|34.81|33.13|34.85|33.17|34.93|33.25|34.76|33.08|0
1723431900000|2024-08-12 03:05:00|34.83|33.15|34.8|33.12|35.06|33.38|34.79|33.11|0
1723432200000|2024-08-12 03:10:00|34.84|33.16|34.72|33.04|34.9|33.22|34.57|32.89|0
1723432500000|2024-08-12 03:15:00|34.74|33.06|34.95|33.27|34.98|33.3|34.74|33.06|0
1723432800000|2024-08-12 03:20:00|34.97|33.29|34.91|33.23|35.05|33.37|34.91|33.23|0
1723433100000|2024-08-12 03:25:00|34.93|33.25|35.14|33.46|35.14|33.46|34.77|33.09|0
1723433400000|2024-08-12 03:30:00|35.16|33.48|35.11|33.43|35.42|33.74|34.79|33.11|0
1723433700000|2024-08-12 03:35:00|35.09|33.41|35.34|33.66|35.87|34.19|35.03|33.35|0
1723434000000|2024-08-12 03:40:00|35.36|33.68|35.32|33.64|35.74|34.06|35.3|33.62|0
1723434300000|2024-08-12 03:45:00|35.3|33.62|35.29|33.61|35.38|33.7|35.2|33.52|0
1723434600000|2024-08-12 03:50:00|35.27|33.59|35.17|33.49|35.33|33.65|35.17|33.49|0
1723434900000|2024-08-12 03:55:00|35.19|33.51|35.19|33.51|35.47|33.79|35.17|33.49|0
1723435200000|2024-08-12 04:00:00|35.17|33.49|35.24|33.56|35.36|33.68|35.17|33.49|0
1723435500000|2024-08-12 04:05:00|35.22|33.54|35.36|33.68|35.44|33.76|35.06|33.38|0
1723435800000|2024-08-12 04:10:00|35.4|33.72|35.29|33.61|35.46|33.78|35.12|33.44|0
1723436100000|2024-08-12 04:15:00|35.27|33.59|35.27|33.59|35.31|33.63|35.21|33.53|0
1723436400000|2024-08-12 04:20:00|35.29|33.61|35.18|33.5|35.31|33.63|35.18|33.5|0
1723436700000|2024-08-12 04:25:00|35.2|33.52|35|33.32|35.2|33.52|34.98|33.3|0
1723437000000|2024-08-12 04:30:00|35.02|33.34|34.84|33.16|35.02|33.34|34.84|33.16|0
1723437300000|2024-08-12 04:35:00|34.86|33.18|34.85|33.17|34.94|33.26|34.76|33.08|0
1723437600000|2024-08-12 04:40:00|34.84|33.16|34.61|32.93|34.84|33.16|34.61|32.93|0
1723437900000|2024-08-12 04:45:00|34.63|32.95|34.49|32.81|34.65|32.97|34.45|32.77|0
1723438200000|2024-08-12 04:50:00|34.51|32.83|34.57|32.89|34.63|32.95|34.49|32.81|0
1723438500000|2024-08-12 04:55:00|34.55|32.87|34.58|32.9|34.7|33.02|34.52|32.84|0
1723438800000|2024-08-12 05:00:00|34.56|32.88|34.44|32.76|34.64|32.96|34.44|32.76|0
1723439100000|2024-08-12 05:05:00|34.46|32.78|34.44|32.76|34.46|32.78|34.28|32.6|0
1723439400000|2024-08-12 05:10:00|34.42|32.74|34.57|32.89|34.59|32.91|34.32|32.64|0
1723439700000|2024-08-12 05:15:00|34.55|32.87|34.45|32.77|34.61|32.93|34.39|32.71|0
1723440000000|2024-08-12 05:20:00|34.47|32.79|34.46|32.78|34.55|32.87|34.35|32.67|0
1723440300000|2024-08-12 05:25:00|34.5|32.82|34.58|32.9|34.58|32.9|34.32|32.64|0
1723440600000|2024-08-12 05:30:00|34.56|32.88|34.73|33.05|34.81|33.13|34.38|32.7|0
1723440900000|2024-08-12 05:35:00|34.69|33.01|34.41|32.73|34.71|33.03|34.34|32.66|0
1723441200000|2024-08-12 05:40:00|34.45|32.77|34.56|32.88|34.61|32.93|34.41|32.73|0
1723441500000|2024-08-12 05:45:00|34.58|32.9|34.56|32.88|34.78|33.1|34.52|32.84|0
1723441800000|2024-08-12 05:50:00|34.54|32.86|34.2|32.52|34.56|32.88|34.2|32.52|0
1723442100000|2024-08-12 05:55:00|34.24|32.56|34.32|32.64|34.53|32.85|34.24|32.56|0
1723442400000|2024-08-12 06:00:00|34.36|32.68|34.63|32.95|34.65|32.97|34.2|32.52|0
1723442700000|2024-08-12 06:05:00|34.59|32.91|35.13|33.45|35.28|33.6|34.51|32.83|0
1723443000000|2024-08-12 06:10:00|35.17|33.49|34.97|33.29|35.29|33.61|34.9|33.22|0
1723443300000|2024-08-12 06:15:00|34.99|33.31|35.13|33.45|35.27|33.59|34.97|33.29|0
1723443600000|2024-08-12 06:20:00|35.11|33.43|35.02|33.34|35.2|33.52|34.94|33.26|0
1723443900000|2024-08-12 06:25:00|35.04|33.36|34.9|33.22|35.18|33.5|34.88|33.2|0
1723444200000|2024-08-12 06:30:00|34.92|33.24|34.95|33.27|35.11|33.43|34.68|33|0
1723444500000|2024-08-12 06:35:00|34.98|33.3|35.2|33.52|35.38|33.7|34.87|33.19|0
1723444800000|2024-08-12 06:40:00|35.17|33.49|35.24|33.56|35.28|33.6|35.08|33.4|0
1723445100000|2024-08-12 06:45:00|35.26|33.58|35.14|33.46|35.26|33.58|34.92|33.24|0
1723445400000|2024-08-12 06:50:00|35.08|33.4|34.89|33.21|35.25|33.57|34.89|33.21|0
1723445700000|2024-08-12 06:55:00|34.93|33.25|34.54|32.86|34.97|33.29|34.35|32.67|0
1723446000000|2024-08-12 07:00:00|34.58|32.9|34.31|32.63|34.88|33.2|34.27|32.59|0
1723446300000|2024-08-12 07:05:00|34.33|32.65|33.91|32.23|34.33|32.65|33.76|32.08|0
1723446600000|2024-08-12 07:10:00|33.85|32.17|34.14|32.46|34.3|32.62|33.49|31.81|0
1723446900000|2024-08-12 07:15:00|34.16|32.48|34.82|33.14|35.08|33.4|34.14|32.46|0
1723447200000|2024-08-12 07:20:00|34.86|33.18|34.4|33|34.86|33.18|34.19|32.69|0
1723447500000|2024-08-12 07:25:00|34.42|33.02|33.76|32.36|34.42|33.02|33.54|32.14|0
1723447800000|2024-08-12 07:30:00|33.83|32.43|33.69|32.29|33.85|32.45|33.6|32.2|0
1723448100000|2024-08-12 07:35:00|33.71|32.31|33.38|31.98|33.98|32.58|33.36|31.96|0
1723448400000|2024-08-12 07:40:00|33.36|31.96|33.05|31.65|33.36|31.96|32.74|31.34|0
1723448700000|2024-08-12 07:45:00|33.03|31.63|32.86|31.46|33.07|31.67|32.8|31.4|0
1723449000000|2024-08-12 07:50:00|32.84|31.44|32.67|31.27|32.86|31.46|32.52|31.12|0
1723449300000|2024-08-12 07:55:00|32.61|31.21|32.51|31.11|32.93|31.53|32.47|31.07|0
1723449600000|2024-08-12 08:00:00|32.55|31.15|32.47|31.07|32.75|31.35|32.21|30.81|0
1723449900000|2024-08-12 08:05:00|32.49|31.09|32.32|30.92|32.51|31.11|32.24|30.84|0
1723450200000|2024-08-12 08:10:00|32.43|31.03|32.71|31.31|32.92|31.52|32.34|30.94|0
1723450500000|2024-08-12 08:15:00|32.69|31.29|32.63|31.23|32.87|31.47|32.63|31.23|0
1723450800000|2024-08-12 08:20:00|32.61|31.21|32.57|31.17|32.79|31.39|32.57|31.17|0
1723451100000|2024-08-12 08:25:00|32.53|31.13|32.23|30.83|33.85|32.45|32.04|30.64|0
1723451400000|2024-08-12 08:30:00|32.27|30.87|32.28|30.88|32.34|30.94|32.1|30.7|0
1723451700000|2024-08-12 08:35:00|32.26|30.86|32.71|31.31|32.71|31.31|32.26|30.86|0
1723452000000|2024-08-12 08:40:00|32.69|31.29|32.74|31.34|32.86|31.46|32.54|31.14|0
1723452300000|2024-08-12 08:45:00|32.76|31.36|32.99|31.59|33.08|31.68|32.55|31.15|0
1723452600000|2024-08-12 08:50:00|32.97|31.57|33.08|31.68|33.19|31.79|32.89|31.49|0
1723452900000|2024-08-12 08:55:00|33.15|31.75|33.42|32.02|33.54|32.14|33.11|31.71|0
1723453200000|2024-08-12 09:00:00|33.5|32.1|33.38|31.98|33.57|32.17|33.09|31.69|0
1723453500000|2024-08-12 09:05:00|33.44|32.04|33.26|31.86|33.44|32.04|33.14|31.74|0
1723453800000|2024-08-12 09:10:00|33.28|31.88|32.87|31.47|33.41|32.01|32.83|31.43|0
1723454100000|2024-08-12 09:15:00|32.89|31.49|32.81|31.41|33.1|31.7|32.66|31.26|0
1723454400000|2024-08-12 09:20:00|32.83|31.43|33.01|31.61|33.16|31.76|32.56|31.16|0
1723454700000|2024-08-12 09:25:00|32.97|31.57|33.35|31.95|33.37|31.97|32.93|31.53|0
1723455000000|2024-08-12 09:30:00|33.33|31.93|33.27|31.87|33.35|31.95|33.19|31.79|0
1723455300000|2024-08-12 09:35:00|33.29|31.89|32.88|31.48|33.36|31.96|32.85|31.45|0
1723455600000|2024-08-12 09:40:00|32.92|31.52|33.15|31.75|33.21|31.81|32.81|31.41|0
1723455900000|2024-08-12 09:45:00|33.17|31.77|33.39|31.99|33.57|32.17|33.11|31.71|0
1723456200000|2024-08-12 09:50:00|33.41|32.01|33.23|31.83|33.6|32.2|33.22|31.82|0
1723456500000|2024-08-12 09:55:00|33.18|31.78|33.31|31.91|33.46|32.06|32.91|31.51|0
1723456800000|2024-08-12 10:00:00|33.33|31.93|33.59|32.19|33.67|32.27|33.13|31.73|0
1723457100000|2024-08-12 10:05:00|33.53|32.13|33.51|32.11|33.71|32.31|33.47|32.07|0
1723457400000|2024-08-12 10:10:00|33.55|32.15|33.05|31.65|33.66|32.26|32.97|31.57|0
1723457700000|2024-08-12 10:15:00|33.08|31.68|32.95|31.55|33.24|31.84|32.85|31.45|0
1723458000000|2024-08-12 10:20:00|32.97|31.57|32.68|31.28|32.97|31.57|32.43|31.03|0
1723458300000|2024-08-12 10:25:00|32.62|31.22|32.5|31.1|32.7|31.3|32.41|31.01|0
1723458600000|2024-08-12 10:30:00|32.49|31.09|32.44|31.04|32.62|31.22|32.31|30.91|0
1723458900000|2024-08-12 10:35:00|32.46|31.06|32.53|31.13|32.69|31.29|32.35|30.95|0
1723459200000|2024-08-12 10:40:00|32.61|31.21|32.42|31.02|32.65|31.25|32.27|30.87|0
1723459500000|2024-08-12 10:45:00|32.38|30.98|31.93|30.53|32.68|31.28|31.93|30.53|0
1723459800000|2024-08-12 10:50:00|31.95|30.55|31.89|30.49|32.02|30.62|31.83|30.43|0
1723460100000|2024-08-12 10:55:00|31.87|30.47|31.83|30.43|32.05|30.65|31.77|30.37|0
1723460400000|2024-08-12 11:00:00|31.94|30.54|32.05|30.65|32.09|30.69|31.64|30.24|0
1723460700000|2024-08-12 11:05:00|32.03|30.63|31.63|30.23|32.03|30.63|31.63|30.23|0
1723461000000|2024-08-12 11:10:00|31.65|30.25|31.48|30.08|31.71|30.31|31.34|29.94|0
1723461300000|2024-08-12 11:15:00|31.5|30.1|31.15|29.75|31.56|30.16|31|29.6|0
1723461600000|2024-08-12 11:20:00|31.11|29.71|31.07|29.67|31.15|29.75|30.78|29.38|0
1723461900000|2024-08-12 11:25:00|31.05|29.65|31.14|29.74|31.14|29.74|30.82|29.42|0
1723462200000|2024-08-12 11:30:00|31.16|29.76|31.58|30.18|31.69|30.29|31.16|29.76|0
1723462500000|2024-08-12 11:35:00|31.54|30.14|31.56|30.16|31.8|30.4|31.49|30.09|0
1723462800000|2024-08-12 11:40:00|31.54|30.14|31.98|30.58|31.98|30.58|31.46|30.06|0
1723463100000|2024-08-12 11:45:00|32.01|30.61|31.53|30.13|32.09|30.69|31.53|30.13|0
1723463400000|2024-08-12 11:50:00|31.51|30.11|31.3|29.9|31.6|30.2|31.2|29.8|0
1723463700000|2024-08-12 11:55:00|31.38|29.98|31.14|29.74|31.38|29.98|31.01|29.61|0
1723464000000|2024-08-12 12:00:00|31.1|29.7|31.3|29.9|31.46|30.06|31.06|29.66|0
1723464300000|2024-08-12 12:05:00|31.33|29.93|31.13|29.73|31.37|29.97|31.04|29.64|0
1723464600000|2024-08-12 12:10:00|31.15|29.75|31.36|29.96|31.49|30.09|31|29.6|0
1723464900000|2024-08-12 12:15:00|31.4|30|31.32|29.92|31.47|30.07|31.25|29.85|0
1723465200000|2024-08-12 12:20:00|31.34|29.94|30.81|29.41|31.36|29.96|30.81|29.41|0
1723465500000|2024-08-12 12:25:00|30.77|29.37|30.55|29.15|30.9|29.5|30.55|29.15|0
1723465800000|2024-08-12 12:30:00|30.48|29.08|31.09|29.69|31.11|29.71|30.44|29.04|0
1723466100000|2024-08-12 12:35:00|31.13|29.73|31.3|29.9|31.34|29.94|31.05|29.65|0
1723466400000|2024-08-12 12:40:00|31.34|29.94|31.41|30.01|31.45|30.05|31.12|29.72|0
1723466700000|2024-08-12 12:45:00|31.39|29.99|31.44|30.04|31.59|30.19|31.23|29.83|0
1723467000000|2024-08-12 12:50:00|31.43|30.03|31.48|30.08|31.74|30.34|31.3|29.9|0
1723467300000|2024-08-12 12:55:00|31.44|30.04|31.47|30.07|31.55|30.15|31.36|29.96|0
1723467600000|2024-08-12 13:00:00|31.43|30.03|31.25|29.85|31.62|30.22|31.18|29.78|0
1723467900000|2024-08-12 13:05:00|31.21|29.81|31.76|30.36|31.76|30.36|31.17|29.77|0
1723468200000|2024-08-12 13:10:00|31.72|30.32|31.66|30.26|31.83|30.43|31.5|30.1|0
1723468500000|2024-08-12 13:15:00|31.68|30.28|31.51|30.11|31.76|30.36|31.46|30.06|0
1723468800000|2024-08-12 13:20:00|31.53|30.13|31.23|29.83|31.71|30.31|31.2|29.8|0
1723469100000|2024-08-12 13:25:00|31.19|29.79|31.56|30.16|31.93|30.53|31.16|29.76|0
1723469400000|2024-08-12 13:30:00|31.6|30.2|31.55|30.15|31.93|30.53|31.26|29.86|0
1723469700000|2024-08-12 13:35:00|31.52|30.12|33.21|31.81|33.37|31.97|31.3|29.9|0
1723470000000|2024-08-12 13:40:00|33.17|31.77|34.9|33.5|35.1|33.7|32.86|31.46|0
1723470300000|2024-08-12 13:45:00|34.96|33.56|36.04|34.64|36.31|34.91|34.7|33.3|0
1723470600000|2024-08-12 13:50:00|35.87|34.47|35.04|33.64|35.91|34.51|33.44|32.04|0
1723470900000|2024-08-12 13:55:00|35.06|33.66|35.55|34.15|36.21|34.81|34.58|33.18|0
1723471200000|2024-08-12 14:00:00|35.51|34.11|34.22|32.82|35.88|34.48|34.22|32.82|0
1723471500000|2024-08-12 14:05:00|34.38|32.98|31.21|29.81|34.46|33.06|31.2|29.8|0
1723471800000|2024-08-12 14:10:00|31.29|29.89|30.55|29.15|31.44|30.04|30.51|29.11|0
1723472100000|2024-08-12 14:15:00|30.58|29.18|29.09|27.69|31.4|30|28.98|27.58|0
1723472400000|2024-08-12 14:20:00|29.05|27.65|28.52|27.12|29.16|27.76|28.1|26.7|0
1723472700000|2024-08-12 14:25:00|28.45|27.05|28.15|26.75|28.65|27.25|27.49|26.09|0
1723473000000|2024-08-12 14:30:00|28.05|26.65|27.42|26.02|28.25|26.85|27.41|26.01|0
1723473300000|2024-08-12 14:35:00|27.46|26.06|27.49|26.09|27.63|26.23|26.95|25.55|0
1723473600000|2024-08-12 14:40:00|27.45|26.05|27.73|26.33|27.73|26.33|26.98|25.58|0
1723473900000|2024-08-12 14:45:00|27.67|26.27|26.93|25.53|27.95|26.55|26.93|25.53|0
1723474200000|2024-08-12 14:50:00|27.06|25.66|27.26|25.86|27.53|26.13|26.92|25.52|0
1723474500000|2024-08-12 14:55:00|27.21|25.81|26.92|25.52|27.46|26.06|26.82|25.42|0
1723474800000|2024-08-12 15:00:00|26.89|25.49|26.35|24.95|27.05|25.65|26.26|24.86|0
1723475100000|2024-08-12 15:05:00|26.39|24.99|26.91|25.51|27.01|25.61|26.35|24.95|0
1723475400000|2024-08-12 15:10:00|26.9|25.5|26.88|25.48|26.9|25.5|26.33|24.93|0
1723475700000|2024-08-12 15:15:00|26.79|25.39|26.66|25.26|27.28|25.88|25.99|24.59|0
1723476000000|2024-08-12 15:20:00|26.63|25.23|30.91|29.51|30.91|29.51|26.53|25.13|0
1723476300000|2024-08-12 15:25:00|30.89|29.49|30.85|29.45|32.3|30.9|28.38|26.98|0
1723476600000|2024-08-12 15:30:00|31.07|29.67|31.29|29.89|31.9|30.5|31.03|29.63|0
1723476900000|2024-08-12 15:35:00|31.22|29.82|30.65|29.25|31.52|30.12|30.32|28.92|0
1723477200000|2024-08-12 15:40:00|30.54|29.14|30.35|28.95|31.1|29.7|30.28|28.88|0
1723477500000|2024-08-12 15:45:00|30.39|28.99|29.76|28.36|30.87|29.47|29.73|28.33|0
1723477800000|2024-08-12 15:50:00|29.73|28.33|28.37|26.97|29.84|28.44|28.34|26.94|0
1723478100000|2024-08-12 15:55:00|28.36|26.96|27.65|26.25|28.58|27.18|27.51|26.11|0
1723478400000|2024-08-12 16:00:00|27.71|26.31|28.09|26.69|28.23|26.83|27.24|25.84|0
1723478700000|2024-08-12 16:05:00|28.05|26.65|28.33|26.93|29.02|27.62|27.95|26.55|0
1723479000000|2024-08-12 16:10:00|28.36|26.96|28.24|26.84|29.43|28.03|28.11|26.71|0
1723479300000|2024-08-12 16:15:00|28.32|26.92|28.7|27.3|28.88|27.48|28.24|26.84|0
1723479600000|2024-08-12 16:20:00|28.74|27.34|28.37|26.97|28.95|27.55|28.28|26.88|0
1723479900000|2024-08-12 16:25:00|28.44|27.04|29.33|27.93|29.67|28.27|28.21|26.81|0
1723480200000|2024-08-12 16:30:00|29.34|27.94|29.59|28.19|29.63|28.23|28.81|27.41|0
1723480500000|2024-08-12 16:35:00|29.63|28.23|28.95|27.55|29.95|28.55|28.89|27.49|0
1723480800000|2024-08-12 16:40:00|28.91|27.51|29.22|27.82|29.76|28.36|28.8|27.4|0
1723481100000|2024-08-12 16:45:00|29.15|27.75|28.87|27.47|29.15|27.75|28.63|27.23|0
1723481400000|2024-08-12 16:50:00|28.9|27.5|29.22|27.82|29.58|28.18|28.9|27.5|0
1723481700000|2024-08-12 16:55:00|29.2|27.8|32.98|31.58|32.98|31.58|29.11|27.71|0
1723482000000|2024-08-12 17:00:00|33.13|31.73|33.07|31.67|34.07|32.67|32.86|31.46|0
1723482300000|2024-08-12 17:05:00|33.09|31.69|32.77|31.37|33.32|31.92|32.74|31.34|0
1723482600000|2024-08-12 17:10:00|32.85|31.45|32.5|31.1|33.16|31.76|32.43|31.03|0
1723482900000|2024-08-12 17:15:00|32.54|31.14|31.52|30.12|32.54|31.14|31.52|30.12|0
1723483200000|2024-08-12 17:20:00|31.67|30.27|31.37|29.97|31.67|30.27|30.78|29.38|0
1723483500000|2024-08-12 17:25:00|31.44|30.04|31.5|30.1|32.84|31.44|31.2|29.8|0
1723483800000|2024-08-12 17:30:00|31.46|30.06|31.01|29.61|31.54|30.14|31.01|29.61|0
1723484100000|2024-08-12 17:35:00|30.94|29.54|31.46|30.06|32.02|30.62|30.87|29.47|0
1723484400000|2024-08-12 17:40:00|31.42|30.02|32.04|30.64|32.4|31|31.29|29.89|0
1723484700000|2024-08-12 17:45:00|32.09|30.69|32.82|31.42|32.82|31.42|31.79|30.39|0
1723485000000|2024-08-12 17:50:00|33.05|31.65|35.12|33.72|35.57|34.17|31.99|30.59|0
1723485300000|2024-08-12 17:55:00|35|33.6|34.83|33.43|35.2|33.8|34.64|33.24|0
1723485600000|2024-08-12 18:00:00|34.79|33.39|34.36|32.96|35.1|33.7|34.19|32.79|0
1723485900000|2024-08-12 18:05:00|34.42|33.02|34.98|33.58|35.26|33.86|34.38|32.98|0
1723486200000|2024-08-12 18:10:00|34.9|33.5|34.14|32.74|35.01|33.61|34.06|32.66|0
1723486500000|2024-08-12 18:15:00|34.18|32.78|34.57|33.17|34.65|33.25|34.02|32.62|0
1723486800000|2024-08-12 18:20:00|34.61|33.21|34.72|33.32|34.76|33.36|33.74|32.34|0
1723487100000|2024-08-12 18:25:00|34.82|33.42|34.54|33.14|34.82|33.42|34.05|32.65|0
1723487400000|2024-08-12 18:30:00|34.6|33.2|34.44|33.04|34.92|33.52|34.24|32.84|0
1723487700000|2024-08-12 18:35:00|34.48|33.08|34.04|32.64|34.59|33.19|33.88|32.48|0
1723488000000|2024-08-12 18:40:00|34.12|32.72|34.15|32.75|34.51|33.11|33.88|32.48|0
1723488300000|2024-08-12 18:45:00|34.11|32.71|34.11|32.71|34.43|33.03|33.92|32.52|0
1723488600000|2024-08-12 18:50:00|34.15|32.75|32.77|31.37|34.27|32.87|32.43|31.03|0
1723488900000|2024-08-12 18:55:00|32.81|31.41|32.39|30.99|32.85|31.45|32.35|30.95|0
1723489200000|2024-08-12 19:00:00|32.41|31.01|32.71|31.31|33|31.6|32.39|30.99|0
1723489500000|2024-08-12 19:05:00|32.8|31.4|33.21|31.81|33.52|32.12|32.8|31.4|0
1723489800000|2024-08-12 19:10:00|33.19|31.79|33.3|31.9|33.53|32.13|32.49|31.09|0
1723490100000|2024-08-12 19:15:00|33.38|31.98|33.06|31.66|33.61|32.21|32.83|31.43|0
1723490400000|2024-08-12 19:20:00|33.1|31.7|32.9|31.5|33.49|32.09|32.83|31.43|0
1723490700000|2024-08-12 19:25:00|32.94|31.54|33.25|31.85|33.29|31.89|32.71|31.31|0
1723491000000|2024-08-12 19:30:00|33.19|31.79|33.32|31.92|33.44|32.04|32.63|31.23|0
1723491300000|2024-08-12 19:35:00|33.44|32.04|33.79|32.39|34.14|32.74|33.13|31.73|0
1723491600000|2024-08-12 19:40:00|33.71|32.31|35.51|34.11|35.55|34.15|33.67|32.27|0
1723491900000|2024-08-12 19:45:00|35.47|34.07|36.02|34.62|36.36|34.96|35.35|33.95|0
1723492200000|2024-08-12 19:50:00|36.11|34.71|35.78|34.38|36.64|35.24|35.17|33.77|0
1723492500000|2024-08-12 19:55:00|35.73|34.33|34.57|33.17|35.96|34.56|34.37|32.97|0
1723492800000|2024-08-12 20:00:00|34.37|32.97|34.9|33.5|34.9|33.5|33.77|32.37|0
1723493100000|2024-08-12 20:05:00|34.94|33.54|34.34|32.94|35.02|33.62|34.34|32.94|0
1723493400000|2024-08-12 20:10:00|34.3|32.9|34.46|33.06|34.46|33.06|33.99|32.59|0
1723493700000|2024-08-12 20:15:00|34.92|32.52|34.99|32.59|34.99|32.59|34.6|32.2|0
1723494000000|2024-08-12 20:20:00|34.95|32.55|34.83|32.43|35.11|32.71|34.83|32.43|0
1723494300000|2024-08-12 20:25:00|34.87|32.47|35.14|32.74|35.14|32.74|34.87|32.47|0
1723494600000|2024-08-12 20:30:00|35.1|32.7|35.08|32.68|35.22|32.82|34.98|32.58|0
1723494900000|2024-08-12 20:35:00|35.1|32.7|35.13|32.73|35.21|32.81|35.06|32.66|0
1723495200000|2024-08-12 20:40:00|35.09|32.69|35.17|32.77|35.17|32.77|35.05|32.65|0
1723495500000|2024-08-12 20:45:00|35.15|32.75|35.16|32.76|35.2|32.8|35.05|32.65|0
1723495800000|2024-08-12 20:50:00|35.2|32.8|35.12|32.72|35.2|32.8|35.08|32.68|0
1723496100000|2024-08-12 20:55:00|35.08|32.68|35.14|32.74|35.2|32.8|34.96|32.56|0
1723496400000|2024-08-12 21:00:00|35.11|32.71|35.09|32.69|35.11|32.71|35.07|32.67|0
1723496700000|2024-08-12 21:05:00|35.1|32.7|35.09|32.69|35.1|32.7|35.07|32.67|0
1723497000000|2024-08-12 21:10:00|35.1|32.7|35.04|32.64|35.1|32.7|35.04|32.64|0
1723497300000|2024-08-12 21:15:00|35.02|32.62|34.98|32.58|35.02|32.62|34.98|32.58|0
1723497600000|2024-08-12 21:20:00|35.01|32.61|34.97|32.57|35.01|32.61|34.97|32.57|0
1723497900000|2024-08-12 21:25:00|34.98|32.58|35|32.6|35|32.6|34.97|32.57|0
1723498200000|2024-08-12 21:30:00|34.97|32.57|35|32.6|35|32.6|34.97|32.57|0
1723498500000|2024-08-12 21:35:00|34.99|32.59|34.99|32.59|34.99|32.59|34.99|32.59|0
1723499100000|2024-08-12 21:45:00|34.98|32.58|34.98|32.58|34.98|32.58|34.98|32.58|0
1723499400000|2024-08-12 21:50:00|34.97|32.57|34.95|32.55|34.97|32.57|34.91|32.51|0
1723499700000|2024-08-12 21:55:00|34.94|32.54|34.8|32.4|34.94|32.54|34.79|32.39|0
1723500000000|2024-08-12 22:00:00|34.84|32.44|34.53|32.13|34.84|32.44|34.43|32.03|0
1723500300000|2024-08-12 22:05:00|34.51|32.11|34.49|32.09|34.78|32.38|34.49|32.09|0
1723500600000|2024-08-12 22:10:00|34.51|32.11|34.54|32.14|34.7|32.3|34.43|32.03|0
1723500900000|2024-08-12 22:15:00|34.52|32.12|34.46|32.06|34.62|32.22|34.46|32.06|0
1723501200000|2024-08-12 22:20:00|34.5|32.1|34.32|31.92|34.5|32.1|34.17|31.77|0
1723501500000|2024-08-12 22:25:00|34.34|31.94|34.33|31.93|34.49|32.09|34.31|31.91|0
1723501800000|2024-08-12 22:30:00|34.35|31.95|34.68|32.28|34.76|32.36|34.35|31.95|0
1723502100000|2024-08-12 22:35:00|34.66|32.26|34.75|32.35|34.79|32.39|34.66|32.26|0
1723502400000|2024-08-12 22:40:00|34.77|32.37|34.87|32.47|34.87|32.47|34.71|32.31|0
1723502700000|2024-08-12 22:45:00|34.83|32.43|34.57|32.17|34.87|32.47|34.57|32.17|0
1723503000000|2024-08-12 22:50:00|34.59|32.19|34.62|32.22|34.76|32.36|34.51|32.11|0
1723503300000|2024-08-12 22:55:00|34.64|32.24|34.64|32.24|34.7|32.3|34.6|32.2|0
1723503600000|2024-08-12 23:00:00|34.62|32.22|34.65|32.25|34.65|32.25|34.56|32.16|0
1723503900000|2024-08-12 23:05:00|34.64|32.24|34.65|32.25|34.67|32.27|34.52|32.12|0
1723504200000|2024-08-12 23:10:00|34.63|32.23|34.59|32.19|34.65|32.25|34.59|32.19|0
1723504500000|2024-08-12 23:15:00|34.57|32.17|34.43|32.03|34.59|32.19|34.43|32.03|0
1723504800000|2024-08-12 23:20:00|34.41|32.01|34.52|32.12|34.6|32.2|34.41|32.01|0
1723505100000|2024-08-12 23:25:00|34.54|32.14|34.21|31.81|34.54|32.14|34.21|31.81|0
1723505400000|2024-08-12 23:30:00|34.17|31.77|34.39|31.99|34.4|32|33.84|31.44|0
1723505700000|2024-08-12 23:35:00|34.43|32.03|34.57|32.17|34.57|32.17|34.39|31.99|0
1723506000000|2024-08-12 23:40:00|34.59|32.19|34.7|32.3|34.74|32.34|34.55|32.15|0
1723506300000|2024-08-12 23:45:00|34.76|32.36|34.44|32.04|34.86|32.46|34.29|31.89|0
1723506600000|2024-08-12 23:50:00|34.42|32.02|34.48|32.08|34.62|32.22|34.4|32|0
1723506900000|2024-08-12 23:55:00|34.49|32.09|34.26|31.86|34.53|32.13|34.26|31.86|0
1723507200000|2024-08-13 00:00:00|34.2|31.8|34.45|32.05|34.49|32.09|34.12|31.72|0
1723507500000|2024-08-13 00:05:00|34.43|32.03|34.35|31.95|34.56|32.16|34.25|31.85|0
1723507800000|2024-08-13 00:10:00|34.37|31.97|34.62|32.22|34.71|32.31|34.29|31.89|0
1723508100000|2024-08-13 00:15:00|34.08|32.68|34.21|32.81|34.29|32.89|33.98|32.58|0
1723508400000|2024-08-13 00:20:00|34.17|32.77|34.71|33.31|35.01|33.61|33.96|32.56|0
1723508700000|2024-08-13 00:25:00|34.69|33.29|34.57|33.17|34.69|33.29|34.34|32.94|0
1723509000000|2024-08-13 00:30:00|34.65|33.25|34.39|32.99|34.65|33.25|34.33|32.93|0
1723509300000|2024-08-13 00:35:00|34.37|32.97|34.31|32.91|34.41|33.01|34.19|32.79|0
1723509600000|2024-08-13 00:40:00|34.32|32.92|34.36|32.96|34.44|33.04|34.19|32.79|0
1723509900000|2024-08-13 00:45:00|34.28|32.88|34.2|32.8|34.32|32.92|34.05|32.65|0
1723510200000|2024-08-13 00:50:00|34.16|32.76|33.77|32.37|34.16|32.76|33.73|32.33|0
1723510500000|2024-08-13 00:55:00|33.73|32.33|33.49|32.09|33.73|32.33|33|31.6|0
1723510800000|2024-08-13 01:00:00|33.45|32.05|33.68|32.28|33.72|32.32|33.45|32.05|0
1723511100000|2024-08-13 01:05:00|33.66|32.26|34.3|32.9|34.34|32.94|33.62|32.22|0
1723511400000|2024-08-13 01:10:00|34.36|32.96|34.37|32.97|34.56|33.16|34.2|32.8|0
1723511700000|2024-08-13 01:15:00|34.33|32.93|33.67|32.27|34.39|32.99|33.63|32.23|0
1723512000000|2024-08-13 01:20:00|33.63|32.23|34.15|32.75|34.15|32.75|33.63|32.23|0
1723512300000|2024-08-13 01:25:00|34.13|32.73|34.13|32.73|34.21|32.81|33.93|32.53|0
1723512600000|2024-08-13 01:30:00|34.11|32.71|34.36|32.96|34.58|33.18|34.11|32.71|0
1723512900000|2024-08-13 01:35:00|34.33|32.93|34.16|32.76|34.36|32.96|34.13|32.73|0
1723513200000|2024-08-13 01:40:00|34.11|32.71|34.22|32.82|34.28|32.88|34.03|32.63|0
1723513500000|2024-08-13 01:45:00|34.2|32.8|34.31|32.91|34.45|33.05|34.02|32.62|0
1723513800000|2024-08-13 01:50:00|34.27|32.87|34.29|32.89|34.29|32.89|34.14|32.74|0
1723514100000|2024-08-13 01:55:00|34.27|32.87|34.4|33|34.4|33|34.27|32.87|0
1723514400000|2024-08-13 02:00:00|34.38|32.98|34.24|32.84|34.44|33.04|34.16|32.76|0
1723514700000|2024-08-13 02:05:00|34.22|32.82|34.18|32.78|34.24|32.84|34.04|32.64|0
1723515000000|2024-08-13 02:10:00|34.16|32.76|34.15|32.75|34.31|32.91|34.11|32.71|0
1723515300000|2024-08-13 02:15:00|34.17|32.77|34.11|32.71|34.19|32.79|34.03|32.63|0
1723515600000|2024-08-13 02:20:00|34.09|32.69|34.03|32.63|34.17|32.77|34.03|32.63|0
1723515900000|2024-08-13 02:25:00|34.05|32.65|34.18|32.78|34.3|32.9|34.03|32.63|0
1723516200000|2024-08-13 02:30:00|34.2|32.8|34.16|32.76|34.33|32.93|34.1|32.7|0
1723516500000|2024-08-13 02:35:00|34.14|32.74|33.98|32.58|34.18|32.78|33.86|32.46|0
1723516800000|2024-08-13 02:40:00|34.02|32.62|33.89|32.49|34.05|32.65|33.88|32.48|0
1723517100000|2024-08-13 02:45:00|33.91|32.51|33.93|32.53|33.93|32.53|33.85|32.45|0
1723517400000|2024-08-13 02:50:00|33.89|32.49|33.83|32.43|33.97|32.57|33.69|32.29|0
1723517700000|2024-08-13 02:55:00|33.81|32.41|33.69|32.29|33.92|32.52|33.67|32.27|0
1723518000000|2024-08-13 03:00:00|33.67|32.27|33.49|32.09|33.69|32.29|33.38|31.98|0
1723518300000|2024-08-13 03:05:00|33.53|32.13|33.55|32.15|33.59|32.19|33.36|31.96|0
1723518600000|2024-08-13 03:10:00|33.53|32.13|33.41|32.01|33.55|32.15|33.41|32.01|0
1723518900000|2024-08-13 03:15:00|33.43|32.03|33.33|31.93|33.45|32.05|33.21|31.81|0
1723519200000|2024-08-13 03:20:00|33.37|31.97|33.21|31.81|33.38|31.98|33.17|31.77|0
1723519500000|2024-08-13 03:25:00|33.25|31.85|33.55|32.15|33.86|32.46|33.25|31.85|0
1723519800000|2024-08-13 03:30:00|33.51|32.11|33.36|31.96|33.78|32.38|33.25|31.85|0
1723520100000|2024-08-13 03:35:00|33.44|32.04|33.34|31.94|33.48|32.08|33.34|31.94|0
1723520400000|2024-08-13 03:40:00|33.32|31.92|33.2|31.8|33.32|31.92|33.18|31.78|0
1723520700000|2024-08-13 03:45:00|33.18|31.78|33.27|31.87|33.27|31.87|33.12|31.72|0
1723521000000|2024-08-13 03:50:00|33.29|31.89|33.27|31.87|33.31|31.91|33.16|31.76|0
1723521300000|2024-08-13 03:55:00|33.31|31.91|33.42|32.02|33.46|32.06|33.29|31.89|0
1723521600000|2024-08-13 04:00:00|33.4|32|33.34|31.94|33.41|32.01|33.3|31.9|0
1723521900000|2024-08-13 04:05:00|33.32|31.92|33.18|31.78|33.34|31.94|33.18|31.78|0
1723522200000|2024-08-13 04:10:00|33.22|31.82|33.25|31.85|33.29|31.89|33.1|31.7|0
1723522500000|2024-08-13 04:15:00|33.23|31.83|33.28|31.88|33.32|31.92|33.21|31.81|0
1723522800000|2024-08-13 04:20:00|33.3|31.9|33.13|31.73|33.32|31.92|33.13|31.73|0
1723523100000|2024-08-13 04:25:00|33.2|31.8|33.05|31.65|33.2|31.8|32.99|31.59|0
1723523400000|2024-08-13 04:30:00|33.03|31.63|33.04|31.64|33.12|31.72|33.01|31.61|0
1723523700000|2024-08-13 04:35:00|33.08|31.68|32.77|31.37|33.08|31.68|32.74|31.34|0
1723524000000|2024-08-13 04:40:00|32.81|31.41|32.68|31.28|32.81|31.41|32.58|31.18|0
1723524300000|2024-08-13 04:45:00|32.66|31.26|32.69|31.29|32.73|31.33|32.63|31.23|0
1723524600000|2024-08-13 04:50:00|32.67|31.27|32.84|31.44|32.84|31.44|32.65|31.25|0
1723524900000|2024-08-13 04:55:00|32.82|31.42|32.68|31.28|32.82|31.42|32.64|31.24|0
1723525200000|2024-08-13 05:00:00|32.72|31.32|32.77|31.37|32.87|31.47|32.66|31.26|0
1723525500000|2024-08-13 05:05:00|32.79|31.39|32.79|31.39|32.86|31.46|32.73|31.33|0
1723525800000|2024-08-13 05:10:00|32.81|31.41|32.69|31.29|32.82|31.42|32.63|31.23|0
1723526100000|2024-08-13 05:15:00|32.67|31.27|32.51|31.11|32.67|31.27|32.29|30.89|0
1723526400000|2024-08-13 05:20:00|32.53|31.13|32.3|30.9|32.55|31.15|32.27|30.87|0
1723526700000|2024-08-13 05:25:00|32.28|30.88|32.45|31.05|32.86|31.46|32.28|30.88|0
1723527000000|2024-08-13 05:30:00|32.43|31.03|32.42|31.02|32.58|31.18|32.4|31|0
1723527300000|2024-08-13 05:35:00|32.4|31|32.66|31.26|32.78|31.38|32.4|31|0
1723527600000|2024-08-13 05:40:00|32.64|31.24|32.62|31.22|32.74|31.34|32.51|31.11|0
1723527900000|2024-08-13 05:45:00|32.6|31.2|32.69|31.29|32.79|31.39|32.58|31.18|0
1723528200000|2024-08-13 05:50:00|32.67|31.27|32.69|31.29|32.69|31.29|32.54|31.14|0
1723528500000|2024-08-13 05:55:00|32.71|31.31|32.53|31.13|32.84|31.44|32.53|31.13|0
1723528800000|2024-08-13 06:00:00|32.57|31.17|32.83|31.43|33.02|31.62|32.46|31.06|0
1723529100000|2024-08-13 06:05:00|32.85|31.45|32.6|31.2|32.85|31.45|32.6|31.2|0
1723529400000|2024-08-13 06:10:00|32.62|31.22|32.6|31.2|32.82|31.42|32.56|31.16|0
1723529700000|2024-08-13 06:15:00|32.63|31.23|32.37|30.97|32.63|31.23|32.33|30.93|0
1723530000000|2024-08-13 06:20:00|32.33|30.93|32.51|31.11|32.55|31.15|32.22|30.82|0
1723530300000|2024-08-13 06:25:00|32.48|31.08|32.6|31.2|32.7|31.3|32.4|31|0
1723530600000|2024-08-13 06:30:00|32.58|31.18|32.17|30.77|32.6|31.2|32.14|30.74|0
1723530900000|2024-08-13 06:35:00|32.14|30.74|31.87|30.47|32.17|30.77|31.87|30.47|0
1723531200000|2024-08-13 06:40:00|31.89|30.49|31.54|30.14|31.91|30.51|31.46|30.06|0
1723531500000|2024-08-13 06:45:00|31.52|30.12|31.35|29.95|31.61|30.21|31.24|29.84|0
1723531800000|2024-08-13 06:50:00|31.31|29.91|31.27|29.87|31.38|29.98|31.16|29.76|0
1723532100000|2024-08-13 06:55:00|31.29|29.89|31.05|29.65|31.38|29.98|31.01|29.61|0
1723532400000|2024-08-13 07:00:00|31.01|29.61|30.81|29.41|31.19|29.79|30.69|29.29|0
1723532700000|2024-08-13 07:05:00|30.78|29.38|30.13|28.73|30.86|29.46|30.04|28.64|0
1723533000000|2024-08-13 07:10:00|30.11|28.71|29.98|28.58|30.25|28.85|29.97|28.57|0
1723533300000|2024-08-13 07:15:00|30.02|28.62|29.89|28.49|30.19|28.79|29.86|28.46|0
1723533600000|2024-08-13 07:20:00|29.88|28.48|29.5|28.1|29.96|28.56|29.19|27.79|0
1723533900000|2024-08-13 07:25:00|29.47|28.07|29.9|28.5|30.81|29.41|29.45|28.05|0
1723534200000|2024-08-13 07:30:00|29.94|28.54|30.22|28.82|30.25|28.85|29.89|28.49|0
1723534500000|2024-08-13 07:35:00|30.16|28.76|30.09|28.69|30.3|28.9|29.93|28.53|0
1723534800000|2024-08-13 07:40:00|30.07|28.67|30.14|28.74|30.39|28.99|30.07|28.67|0
1723535100000|2024-08-13 07:45:00|30.21|28.81|30.13|28.73|30.24|28.84|30.01|28.61|0
1723535400000|2024-08-13 07:50:00|30.15|28.75|30.04|28.64|30.2|28.8|29.9|28.5|0
1723535700000|2024-08-13 07:55:00|30.06|28.66|30.13|28.73|30.16|28.76|29.8|28.4|0
1723536000000|2024-08-13 08:00:00|30.16|28.76|30.26|28.86|30.37|28.97|29.91|28.51|0
1723536300000|2024-08-13 08:05:00|30.23|28.83|29.98|28.58|30.3|28.9|29.98|28.58|0
1723536600000|2024-08-13 08:10:00|29.96|28.56|30.33|28.93|30.36|28.96|29.91|28.51|0
1723536900000|2024-08-13 08:15:00|30.29|28.89|30.57|29.17|30.64|29.24|30.15|28.75|0
1723537200000|2024-08-13 08:20:00|30.61|29.21|31.04|29.64|31.07|29.67|30.61|29.21|0
1723537500000|2024-08-13 08:25:00|30.96|29.56|30.67|29.27|31|29.6|30.64|29.24|0
1723537800000|2024-08-13 08:30:00|30.69|29.29|30.99|29.59|31.03|29.63|30.63|29.23|0
1723538100000|2024-08-13 08:35:00|30.96|29.56|31.1|29.7|31.14|29.74|30.88|29.48|0
1723538400000|2024-08-13 08:40:00|31.13|29.73|31.13|29.73|31.15|29.75|30.88|29.48|0
1723538700000|2024-08-13 08:45:00|31.16|29.76|30.91|29.51|31.18|29.78|30.82|29.42|0
1723539000000|2024-08-13 08:50:00|30.93|29.53|30.94|29.54|30.98|29.58|30.83|29.43|0
1723539300000|2024-08-13 08:55:00|30.9|29.5|30.75|29.35|31.01|29.61|30.68|29.28|0
1723539600000|2024-08-13 09:00:00|30.86|29.46|30.93|29.53|31.1|29.7|30.79|29.39|0
1723539900000|2024-08-13 09:05:00|30.95|29.55|31.14|29.74|31.36|29.96|30.86|29.46|0
1723540200000|2024-08-13 09:10:00|31.13|29.73|31.07|29.67|31.18|29.78|30.96|29.56|0
1723540500000|2024-08-13 09:15:00|31.09|29.69|30.92|29.52|31.1|29.7|30.88|29.48|0
1723540800000|2024-08-13 09:20:00|30.95|29.55|30.81|29.41|30.99|29.59|30.81|29.41|0
1723541100000|2024-08-13 09:25:00|30.82|29.42|30.55|29.15|30.84|29.44|30.55|29.15|0
1723541400000|2024-08-13 09:30:00|30.53|29.13|30.23|28.83|30.53|29.13|30.19|28.79|0
1723541700000|2024-08-13 09:35:00|30.26|28.86|30.19|28.79|30.29|28.89|30.12|28.72|0
1723542000000|2024-08-13 09:40:00|30.17|28.77|30.34|28.94|30.43|29.03|29.9|28.5|0
1723542300000|2024-08-13 09:45:00|30.32|28.92|30.21|28.81|30.4|29|30.16|28.76|0
1723542600000|2024-08-13 09:50:00|30.23|28.83|30.14|28.74|30.27|28.87|30.07|28.67|0
1723542900000|2024-08-13 09:55:00|30.16|28.76|30.53|29.13|30.56|29.16|30.14|28.74|0
1723543200000|2024-08-13 10:00:00|30.51|29.11|31.03|29.63|31.61|30.21|30.49|29.09|0
1723543500000|2024-08-13 10:05:00|30.99|29.59|31.31|29.91|31.46|30.06|30.76|29.36|0
1723543800000|2024-08-13 10:10:00|31.42|30.02|31.42|30.02|31.57|30.17|31.24|29.84|0
1723544100000|2024-08-13 10:15:00|31.46|30.06|31.31|29.91|31.6|30.2|31.27|29.87|0
1723544400000|2024-08-13 10:20:00|31.36|29.96|32.23|30.83|32.23|30.83|31.34|29.94|0
1723544700000|2024-08-13 10:25:00|32.19|30.79|32.41|31.01|32.6|31.2|32.19|30.79|0
1723545000000|2024-08-13 10:30:00|32.45|31.05|33.28|31.88|33.35|31.95|31.3|29.9|0
1723545300000|2024-08-13 10:35:00|33.32|31.92|34.14|32.74|34.32|32.92|33.28|31.88|0
1723545600000|2024-08-13 10:40:00|34.07|32.67|34.02|32.62|34.26|32.86|33.91|32.51|0
1723545900000|2024-08-13 10:45:00|34.06|32.66|33.85|32.45|34.16|32.76|33.71|32.31|0
1723546200000|2024-08-13 10:50:00|33.86|32.46|33.94|32.54|34.45|33.05|33.86|32.46|0
1723546500000|2024-08-13 10:55:00|33.9|32.5|34.13|32.73|34.33|32.93|33.9|32.5|0
1723546800000|2024-08-13 11:00:00|34.28|32.88|33.66|32.26|34.42|33.02|33.62|32.22|0
1723547100000|2024-08-13 11:05:00|33.62|32.22|33.58|32.18|33.81|32.41|33.48|32.08|0
1723547400000|2024-08-13 11:10:00|33.54|32.14|33.08|31.68|33.73|32.33|33.08|31.68|0
1723547700000|2024-08-13 11:15:00|33.11|31.71|33.07|31.67|33.23|31.83|33|31.6|0
1723548000000|2024-08-13 11:20:00|33.09|31.69|33.07|31.67|33.3|31.9|32.99|31.59|0
1723548300000|2024-08-13 11:25:00|33.1|31.7|32.67|31.27|33.9|32.5|32.63|31.23|0
1723548600000|2024-08-13 11:30:00|32.65|31.25|32.57|31.17|32.75|31.35|32.55|31.15|0
1723548900000|2024-08-13 11:35:00|32.55|31.15|32.55|31.15|32.72|31.32|32.33|30.93|0
1723549200000|2024-08-13 11:40:00|32.59|31.19|32.39|30.99|32.66|31.26|32.19|30.79|0
1723549500000|2024-08-13 11:45:00|32.36|30.96|32.2|30.8|32.36|30.96|32.13|30.73|0
1723549800000|2024-08-13 11:50:00|32.22|30.82|32.35|30.95|32.42|31.02|32.13|30.73|0
1723550100000|2024-08-13 11:55:00|32.31|30.91|31.79|30.39|32.31|30.91|31.79|30.39|0
1723550400000|2024-08-13 12:00:00|31.86|30.46|30.98|29.58|31.9|30.5|30.98|29.58|0
1723550700000|2024-08-13 12:05:00|31|29.6|30.54|29.14|31.09|29.69|30.51|29.11|0
1723551000000|2024-08-13 12:10:00|30.51|29.11|30.58|29.18|30.76|29.36|30.44|29.04|0
1723551300000|2024-08-13 12:15:00|30.61|29.21|30.82|29.42|30.9|29.5|30.4|29|0
1723551600000|2024-08-13 12:20:00|30.86|29.46|31.07|29.67|31.15|29.75|30.82|29.42|0
1723551900000|2024-08-13 12:25:00|31.04|29.64|30.87|29.47|31.23|29.83|30.78|29.38|0
1723552200000|2024-08-13 12:30:00|30.83|29.43|29.36|27.96|31.04|29.64|28.82|27.42|0
1723552500000|2024-08-13 12:35:00|29.31|27.91|28.93|27.53|29.62|28.22|28.56|27.16|0
1723552800000|2024-08-13 12:40:00|28.79|27.39|29.4|28|29.44|28.04|28.76|27.36|0
1723553100000|2024-08-13 12:45:00|29.34|27.94|29.3|27.9|30.21|28.81|29.02|27.62|0
1723553400000|2024-08-13 12:50:00|29.25|27.85|28.81|27.41|29.38|27.98|28.73|27.33|0
1723553700000|2024-08-13 12:55:00|28.86|27.46|28.52|27.12|29.14|27.74|28.39|26.99|0
1723554000000|2024-08-13 13:00:00|28.49|27.09|28.79|27.39|28.89|27.49|28.49|27.09|0
1723554300000|2024-08-13 13:05:00|28.75|27.35|28.58|27.18|28.92|27.52|28.55|27.15|0
1723554600000|2024-08-13 13:10:00|28.56|27.16|29.58|28.18|30.06|28.66|28.55|27.15|0
1723554900000|2024-08-13 13:15:00|29.57|28.17|29.28|27.88|29.74|28.34|29.18|27.78|0
1723555200000|2024-08-13 13:20:00|29.25|27.85|28.84|27.44|29.28|27.88|28.73|27.33|0
1723555500000|2024-08-13 13:25:00|28.87|27.47|28.73|27.33|29.04|27.64|28.56|27.16|0
1723555800000|2024-08-13 13:30:00|28.43|27.03|27.21|25.81|29.07|27.67|26.89|25.49|0
1723556100000|2024-08-13 13:35:00|27.14|25.74|27.55|26.15|27.86|26.46|26.95|25.55|0
1723556400000|2024-08-13 13:40:00|27.52|26.12|26.96|25.56|27.62|26.22|26.83|25.43|0
1723556700000|2024-08-13 13:45:00|26.93|25.53|26.95|25.55|27.09|25.69|26.1|24.7|0
1723557000000|2024-08-13 13:50:00|26.39|24.99|26.7|25.3|26.77|25.37|25.98|24.58|0
1723557300000|2024-08-13 13:55:00|26.67|25.27|26.89|25.49|27.58|26.18|26.44|25.04|0
1723557600000|2024-08-13 14:00:00|26.83|25.43|27.24|25.84|27.54|26.14|26.67|25.27|0
1723557900000|2024-08-13 14:05:00|27.27|25.87|27.74|26.34|27.93|26.53|26.75|25.35|0
1723558200000|2024-08-13 14:10:00|27.68|26.28|27.31|25.91|27.78|26.38|26.73|25.33|0
1723558500000|2024-08-13 14:15:00|27.25|25.85|27.77|26.37|28.04|26.64|27.05|25.65|0
1723558800000|2024-08-13 14:20:00|27.7|26.3|27.17|25.77|27.8|26.4|27.14|25.74|0
1723559100000|2024-08-13 14:25:00|27.08|25.68|26.96|25.56|27.47|26.07|26.85|25.45|0
1723559400000|2024-08-13 14:30:00|27.01|25.61|27.66|26.26|28.36|26.96|27.01|25.61|0
1723559700000|2024-08-13 14:35:00|27.72|26.32|26.97|25.57|27.72|26.32|26.97|25.57|0
1723560000000|2024-08-13 14:40:00|26.94|25.54|26.67|25.27|27.06|25.66|26.51|25.11|0
1723560300000|2024-08-13 14:45:00|26.61|25.21|25.66|24.26|26.67|25.27|25.66|24.26|0
1723560600000|2024-08-13 14:50:00|25.72|24.32|25.78|24.38|26.16|24.76|25.57|24.17|0
1723560900000|2024-08-13 14:55:00|25.75|24.35|26.02|24.62|26.48|25.08|25.72|24.32|0
1723561200000|2024-08-13 15:00:00|25.99|24.59|25.63|24.23|26.14|24.74|25.63|24.23|0
1723561500000|2024-08-13 15:05:00|25.64|24.24|26.2|24.8|26.2|24.8|25.52|24.12|0
1723561800000|2024-08-13 15:10:00|26.24|24.84|26.08|24.68|26.55|25.15|25.95|24.55|0
1723562100000|2024-08-13 15:15:00|26.11|24.71|25.98|24.58|26.17|24.77|25.92|24.52|0
1723562400000|2024-08-13 15:20:00|26.01|24.61|25.63|24.23|26.01|24.61|25.54|24.14|0
1723562700000|2024-08-13 15:25:00|25.6|24.2|25.88|24.48|25.97|24.57|25.6|24.2|0
1723563000000|2024-08-13 15:30:00|25.82|24.42|25.78|24.38|26.09|24.69|25.69|24.29|0
1723563300000|2024-08-13 15:35:00|25.81|24.41|25.75|24.35|26.03|24.63|25.65|24.25|0
1723563600000|2024-08-13 15:40:00|25.73|24.33|25.8|24.4|25.9|24.5|25.56|24.16|0
1723563900000|2024-08-13 15:45:00|25.77|24.37|25.34|23.94|25.93|24.53|25.28|23.88|0
1723564200000|2024-08-13 15:50:00|25.31|23.91|25.2|23.8|25.52|24.12|25.15|23.75|0
1723564500000|2024-08-13 15:55:00|25.12|23.72|25.45|24.05|25.58|24.18|25.12|23.72|0
1723564800000|2024-08-13 16:00:00|25.42|24.02|25.3|23.9|25.76|24.36|25.27|23.87|0
1723565100000|2024-08-13 16:05:00|25.33|23.93|25.14|23.74|25.36|23.96|24.9|23.5|0
1723565400000|2024-08-13 16:10:00|25.05|23.65|25.05|23.65|25.26|23.86|24.99|23.59|0
1723565700000|2024-08-13 16:15:00|25.02|23.62|24.42|23.02|25.08|23.68|24.42|23.02|0
1723566000000|2024-08-13 16:20:00|24.45|23.05|24.92|23.52|25.16|23.76|23.54|22.14|0
1723566300000|2024-08-13 16:25:00|24.87|23.47|25.02|23.62|25.2|23.8|24.72|23.32|0
1723566600000|2024-08-13 16:30:00|25|23.6|25.13|23.73|25.5|24.1|24.99|23.59|0
1723566900000|2024-08-13 16:35:00|25.1|23.7|24.68|23.28|25.25|23.85|24.67|23.27|0
1723567200000|2024-08-13 16:40:00|24.71|23.31|24.29|22.89|24.71|23.31|24.24|22.84|0
1723567500000|2024-08-13 16:45:00|24.32|22.92|23.63|22.23|24.47|23.07|23.63|22.23|0
1723567800000|2024-08-13 16:50:00|23.68|22.28|23.51|22.11|23.68|22.28|23.31|21.91|0
1723568100000|2024-08-13 16:55:00|23.48|22.08|23.85|22.45|24.13|22.73|23.37|21.97|0
1723568400000|2024-08-13 17:00:00|23.82|22.42|24.28|22.88|24.33|22.93|23.82|22.42|0
1723568700000|2024-08-13 17:05:00|24.3|22.9|24.11|22.71|24.39|22.99|23.95|22.55|0
1723569000000|2024-08-13 17:10:00|24.1|22.7|23.95|22.55|24.24|22.84|23.95|22.55|0
1723569300000|2024-08-13 17:15:00|23.98|22.58|23.3|21.9|24.27|22.87|23.3|21.9|0
1723569600000|2024-08-13 17:20:00|23.33|21.93|23.55|22.15|23.58|22.18|23.3|21.9|0
1723569900000|2024-08-13 17:25:00|23.58|22.18|23.46|22.06|23.69|22.29|23.4|22|0
1723570200000|2024-08-13 17:30:00|23.43|22.03|23.74|22.34|23.8|22.4|23.18|21.78|0
1723570500000|2024-08-13 17:35:00|23.77|22.37|23.48|22.08|23.77|22.37|23.43|22.03|0
1723570800000|2024-08-13 17:40:00|23.44|22.04|23.39|21.99|23.51|22.11|23.28|21.88|0
1723571100000|2024-08-13 17:45:00|23.37|21.97|23.99|22.59|24.85|23.45|23.37|21.97|0
1723571400000|2024-08-13 17:50:00|23.96|22.56|23.61|22.21|24.26|22.86|23.61|22.21|0
1723571700000|2024-08-13 17:55:00|23.64|22.24|23.47|22.07|23.64|22.24|23.39|21.99|0
1723572000000|2024-08-13 18:00:00|23.44|22.04|23.49|22.09|23.61|22.21|23.35|21.95|0
1723572300000|2024-08-13 18:05:00|23.55|22.15|23.38|21.98|23.61|22.21|23.32|21.92|0
1723572600000|2024-08-13 18:10:00|23.4|22|23.25|21.85|23.49|22.09|23.12|21.72|0
1723572900000|2024-08-13 18:15:00|23.26|21.86|23.68|22.28|23.93|22.53|23.14|21.74|0
1723573200000|2024-08-13 18:20:00|23.65|22.25|23.34|21.94|23.71|22.31|23.25|21.85|0
1723573500000|2024-08-13 18:25:00|23.35|21.95|22.55|21.15|23.39|21.99|22.53|21.13|0
1723573800000|2024-08-13 18:30:00|22.57|21.17|22.43|21.03|22.65|21.25|22.38|20.98|0
1723574100000|2024-08-13 18:35:00|22.38|20.98|22.04|20.64|22.38|20.98|22.02|20.62|0
1723574400000|2024-08-13 18:40:00|22.05|20.65|22.18|20.78|22.3|20.9|22.02|20.62|0
1723574700000|2024-08-13 18:45:00|22.21|20.81|21.75|20.35|22.32|20.92|21.69|20.29|0
1723575000000|2024-08-13 18:50:00|21.77|20.37|21.66|20.26|21.88|20.48|21.61|20.21|0
1723575300000|2024-08-13 18:55:00|21.69|20.29|21.66|20.26|21.74|20.34|21.6|20.2|0
1723575600000|2024-08-13 19:00:00|21.7|20.3|21.65|20.25|21.71|20.31|21.36|19.96|0
1723575900000|2024-08-13 19:05:00|21.68|20.28|21.98|20.58|22.17|20.77|21.68|20.28|0
1723576200000|2024-08-13 19:10:00|21.95|20.55|22.14|20.74|22.14|20.74|21.87|20.47|0
1723576500000|2024-08-13 19:15:00|22.11|20.71|22.19|20.79|22.34|20.94|21.94|20.54|0
1723576800000|2024-08-13 19:20:00|22.24|20.84|21.18|19.78|22.35|20.95|21.16|19.76|0
1723577100000|2024-08-13 19:25:00|21.23|19.83|21.2|19.8|21.45|20.05|21.18|19.78|0
1723577400000|2024-08-13 19:30:00|21.28|19.88|21.28|19.88|21.36|19.96|21.1|19.7|0
1723577700000|2024-08-13 19:35:00|21.25|19.85|21.28|19.88|21.48|20.08|21.15|19.75|0
1723578000000|2024-08-13 19:40:00|21.31|19.91|21.09|19.69|21.36|19.96|21.09|19.69|0
1723578300000|2024-08-13 19:45:00|21.06|19.66|20.41|19.01|21.14|19.74|20.3|18.9|0
1723578600000|2024-08-13 19:50:00|20.51|19.11|21.56|20.16|21.7|20.3|20.38|18.98|0
1723578900000|2024-08-13 19:55:00|21.45|20.05|20.89|19.49|21.72|20.32|20.56|19.16|0
1723579200000|2024-08-13 20:00:00|20.74|19.34|20.79|19.39|21.24|19.84|20.74|19.34|0
1723579500000|2024-08-13 20:05:00|20.81|19.41|20.13|18.73|20.94|19.54|20.1|18.7|0
1723579800000|2024-08-13 20:10:00|20.18|18.78|20.23|18.83|20.25|18.85|20.12|18.72|0
1723580100000|2024-08-13 20:15:00|20.7|18.35|20.75|18.4|20.83|18.47|20.67|18.33|0
1723580400000|2024-08-13 20:20:00|20.78|18.42|20.77|18.42|20.83|18.47|20.69|18.35|0
1723580700000|2024-08-13 20:25:00|20.74|18.4|20.96|18.59|21.04|18.66|20.66|18.32|0
1723581000000|2024-08-13 20:30:00|21.02|18.64|21.01|18.63|21.1|18.71|20.9|18.54|0
1723581300000|2024-08-13 20:35:00|21.04|18.66|21.12|18.73|21.16|18.77|21.01|18.63|0
1723581600000|2024-08-13 20:40:00|21.08|18.69|21.09|18.7|21.09|18.7|21.03|18.65|0
1723581900000|2024-08-13 20:45:00|21.12|18.73|21.11|18.72|21.17|18.77|21.09|18.7|0
1723582200000|2024-08-13 20:50:00|21.14|18.75|21.08|18.69|21.14|18.75|21.08|18.69|0
1723582500000|2024-08-13 20:55:00|21.05|18.67|20.9|18.53|21.08|18.69|20.9|18.53|0
1723582800000|2024-08-13 21:00:00|20.93|18.56|20.89|18.52|20.93|18.56|20.84|18.48|0
1723583100000|2024-08-13 21:05:00|20.88|18.51|21.04|18.66|21.04|18.66|20.83|18.47|0
1723583400000|2024-08-13 21:10:00|21.03|18.65|21.1|18.71|21.2|18.8|21.01|18.63|0
1723583700000|2024-08-13 21:15:00|21.09|18.7|21.09|18.7|21.14|18.75|21.05|18.67|0
1723584000000|2024-08-13 21:20:00|21.14|18.75|21.01|18.63|21.15|18.76|21.01|18.63|0
1723584300000|2024-08-13 21:25:00|21|18.62|20.96|18.58|21.05|18.67|20.96|18.58|0
1723584600000|2024-08-13 21:30:00|20.94|18.57|20.94|18.57|20.96|18.58|20.91|18.55|0
1723584900000|2024-08-13 21:35:00|20.95|18.58|21.01|18.63|21.04|18.66|20.94|18.57|0
1723585200000|2024-08-13 21:40:00|21|18.62|21.03|18.65|21.03|18.65|21|18.62|0
1723585500000|2024-08-13 21:45:00|21|18.62|20.98|18.61|21|18.62|20.98|18.61|0
1723585800000|2024-08-13 21:50:00|20.91|18.54|20.89|18.53|20.92|18.55|20.89|18.53|0
1723586100000|2024-08-13 21:55:00|20.88|18.52|20.78|18.43|20.88|18.52|20.78|18.43|0
1723586400000|2024-08-13 22:00:00|20.82|18.47|20.5|18.18|20.82|18.47|20.42|18.11|0
1723586700000|2024-08-13 22:05:00|20.49|18.17|20.48|18.17|20.51|18.19|20.41|18.1|0
1723587000000|2024-08-13 22:10:00|20.5|18.18|20.56|18.23|20.59|18.26|20.4|18.09|0
1723587300000|2024-08-13 22:15:00|20.58|18.25|20.9|18.53|21.08|18.69|20.55|18.22|0
1723587600000|2024-08-13 22:20:00|20.89|18.52|20.88|18.52|21.02|18.64|20.83|18.47|0
1723587900000|2024-08-13 22:25:00|20.87|18.51|20.77|18.42|20.91|18.54|20.77|18.42|0
1723588200000|2024-08-13 22:30:00|20.78|18.43|20.88|18.51|20.92|18.55|20.78|18.43|0
1723588500000|2024-08-13 22:35:00|20.86|18.5|20.93|18.56|20.97|18.6|20.82|18.46|0
1723588800000|2024-08-13 22:40:00|20.94|18.57|20.81|18.46|20.94|18.57|20.81|18.46|0
1723589100000|2024-08-13 22:45:00|20.8|18.45|20.84|18.48|20.87|18.51|20.8|18.44|0
1723589400000|2024-08-13 22:50:00|20.82|18.47|20.83|18.48|20.86|18.5|20.78|18.43|0
1723589700000|2024-08-13 22:55:00|20.82|18.46|20.79|18.44|20.82|18.46|20.79|18.44|0
1723590000000|2024-08-13 23:00:00|20.91|18.55|20.69|18.35|20.91|18.55|20.69|18.35|0
1723590300000|2024-08-13 23:05:00|20.68|18.34|20.77|18.42|20.77|18.42|20.66|18.32|0
1723590600000|2024-08-13 23:10:00|20.8|18.44|20.71|18.37|20.8|18.44|20.63|18.3|0
1723590900000|2024-08-13 23:15:00|20.68|18.34|20.55|18.22|20.68|18.34|20.52|18.2|0
1723591200000|2024-08-13 23:20:00|20.56|18.23|20.6|18.26|20.6|18.26|20.52|18.19|0
1723591500000|2024-08-13 23:25:00|20.58|18.25|20.54|18.21|20.6|18.26|20.51|18.19|0
1723591800000|2024-08-13 23:30:00|20.55|18.23|20.48|18.16|20.67|18.33|20.45|18.14|0
1723592100000|2024-08-13 23:35:00|20.51|18.19|20.53|18.21|20.61|18.28|20.5|18.18|0
1723592400000|2024-08-13 23:40:00|20.56|18.23|20.56|18.23|20.61|18.28|20.54|18.22|0
1723592700000|2024-08-13 23:45:00|20.6|18.26|20.58|18.25|20.63|18.3|20.49|18.17|0
1723593000000|2024-08-13 23:50:00|20.59|18.26|20.49|18.17|20.61|18.27|20.48|18.16|0
1723593300000|2024-08-13 23:55:00|20.52|18.2|20.55|18.22|20.55|18.22|20.45|18.14|0
1723593600000|2024-08-14 00:00:00|20.52|18.2|20.6|18.26|20.64|18.3|20.44|18.12|0
1723593900000|2024-08-14 00:05:00|20.58|18.25|20.57|18.24|20.62|18.29|20.41|18.1|0
1723594200000|2024-08-14 00:10:00|20.59|18.26|20.64|18.31|20.75|18.4|20.54|18.21|0
1723594500000|2024-08-14 00:15:00|20.17|18.77|20.09|18.69|20.39|18.99|20.04|18.64|0
1723594800000|2024-08-14 00:20:00|20.07|18.67|20.44|19.04|20.45|19.05|20.07|18.67|0
1723595100000|2024-08-14 00:25:00|20.45|19.05|20.29|18.89|20.48|19.08|20.24|18.84|0
1723595400000|2024-08-14 00:30:00|20.31|18.91|20.32|18.92|20.42|19.02|20.27|18.87|0
1723595700000|2024-08-14 00:35:00|20.34|18.94|20.99|19.59|22.6|21.2|20.29|18.89|0
1723596000000|2024-08-14 00:40:00|21|19.6|20.99|19.59|21.01|19.61|20.91|19.51|0
1723596300000|2024-08-14 00:45:00|20.96|19.56|20.97|19.57|21.09|19.69|20.9|19.5|0
1723596600000|2024-08-14 00:50:00|20.98|19.58|20.87|19.47|20.98|19.58|20.85|19.45|0
1723596900000|2024-08-14 00:55:00|20.9|19.5|20.9|19.5|20.98|19.58|20.79|19.39|0
1723597200000|2024-08-14 01:00:00|20.92|19.52|20.96|19.56|21.05|19.65|20.87|19.47|0
1723597500000|2024-08-14 01:05:00|20.95|19.55|20.81|19.41|20.96|19.56|20.76|19.36|0
1723597800000|2024-08-14 01:10:00|20.83|19.43|20.83|19.43|20.89|19.49|20.81|19.41|0
1723598100000|2024-08-14 01:15:00|20.85|19.45|20.77|19.37|20.86|19.46|20.75|19.35|0
1723598400000|2024-08-14 01:20:00|20.75|19.35|20.83|19.43|20.88|19.48|20.67|19.27|0
1723598700000|2024-08-14 01:25:00|20.75|19.35|20.75|19.35|20.8|19.4|20.72|19.32|0
1723599000000|2024-08-14 01:30:00|20.77|19.37|20.33|18.93|20.77|19.37|20.33|18.93|0
1723599300000|2024-08-14 01:35:00|20.3|18.9|20.35|18.95|20.48|19.08|20.28|18.88|0
1723599600000|2024-08-14 01:40:00|20.33|18.93|20.27|18.87|20.4|19|20.27|18.87|0
1723599900000|2024-08-14 01:45:00|20.25|18.85|20.32|18.92|20.45|19.05|20.25|18.85|0
1723600200000|2024-08-14 01:50:00|20.35|18.95|20.36|18.96|20.42|19.02|20.27|18.87|0
1723600500000|2024-08-14 01:55:00|20.39|18.99|20.4|19|20.43|19.03|20.29|18.89|0
1723600800000|2024-08-14 02:00:00|20.39|18.99|20.49|19.09|20.57|19.17|20.35|18.95|0
1723601100000|2024-08-14 02:05:00|20.52|19.12|20.67|19.27|20.88|19.48|20.52|19.12|0
1723601400000|2024-08-14 02:10:00|20.68|19.28|21.08|19.68|21.24|19.84|20.64|19.24|0
1723601700000|2024-08-14 02:15:00|21.16|19.76|21|19.6|21.28|19.88|20.87|19.47|0
1723602000000|2024-08-14 02:20:00|20.99|19.59|21|19.6|21.05|19.65|20.92|19.52|0
1723602300000|2024-08-14 02:25:00|20.97|19.57|20.94|19.54|21.1|19.7|20.86|19.46|0
1723602600000|2024-08-14 02:30:00|20.96|19.56|21.07|19.67|21.09|19.69|20.84|19.44|0
1723602900000|2024-08-14 02:35:00|21.04|19.64|20.95|19.55|21.15|19.75|20.91|19.51|0
1723603200000|2024-08-14 02:40:00|20.94|19.54|20.85|19.45|21.01|19.61|20.85|19.45|0
1723603500000|2024-08-14 02:45:00|20.88|19.48|20.8|19.4|20.89|19.49|20.77|19.37|0
1723603800000|2024-08-14 02:50:00|20.81|19.41|20.77|19.37|20.88|19.48|20.76|19.36|0
1723604100000|2024-08-14 02:55:00|20.8|19.4|20.84|19.44|20.85|19.45|20.74|19.34|0
1723604400000|2024-08-14 03:00:00|20.82|19.42|20.79|19.39|20.84|19.44|20.79|19.39|0
1723604700000|2024-08-14 03:05:00|20.8|19.4|20.73|19.33|20.84|19.44|20.71|19.31|0
1723605000000|2024-08-14 03:10:00|20.72|19.32|20.7|19.3|20.73|19.33|20.65|19.25|0
1723605300000|2024-08-14 03:15:00|20.69|19.29|20.62|19.22|20.73|19.33|20.6|19.2|0
1723605600000|2024-08-14 03:20:00|20.65|19.25|20.59|19.19|20.65|19.25|20.57|19.17|0
1723605900000|2024-08-14 03:25:00|20.57|19.17|20.69|19.29|20.69|19.29|20.57|19.17|0
1723606200000|2024-08-14 03:30:00|20.72|19.32|20.64|19.24|20.72|19.32|20.63|19.23|0
1723606500000|2024-08-14 03:35:00|20.66|19.26|20.69|19.29|20.79|19.39|20.64|19.24|0
1723606800000|2024-08-14 03:40:00|20.66|19.26|20.68|19.28|20.74|19.34|20.64|19.24|0
1723607100000|2024-08-14 03:45:00|20.66|19.26|20.53|19.13|20.67|19.27|20.53|19.13|0
1723607400000|2024-08-14 03:50:00|20.51|19.11|20.57|19.17|20.63|19.23|20.47|19.07|0
1723607700000|2024-08-14 03:55:00|20.55|19.15|20.62|19.22|20.68|19.28|20.52|19.12|0
1723608000000|2024-08-14 04:00:00|20.64|19.24|20.59|19.19|20.7|19.3|20.56|19.16|0
1723608300000|2024-08-14 04:05:00|20.57|19.17|20.54|19.14|20.62|19.22|20.53|19.13|0
1723608600000|2024-08-14 04:10:00|20.55|19.15|20.55|19.15|20.56|19.16|20.49|19.09|0
1723608900000|2024-08-14 04:15:00|20.53|19.13|20.6|19.2|20.6|19.2|20.51|19.11|0
1723609200000|2024-08-14 04:20:00|20.58|19.18|20.5|19.1|20.61|19.21|20.48|19.08|0
1723609500000|2024-08-14 04:25:00|20.48|19.08|20.47|19.07|20.51|19.11|20.45|19.05|0
1723609800000|2024-08-14 04:30:00|20.49|19.09|20.47|19.07|20.55|19.15|20.44|19.04|0
1723610100000|2024-08-14 04:35:00|20.48|19.08|20.44|19.04|20.48|19.08|20.42|19.02|0
1723610400000|2024-08-14 04:40:00|20.45|19.05|20.43|19.03|20.45|19.05|20.39|18.99|0
1723610700000|2024-08-14 04:45:00|20.44|19.04|20.43|19.03|20.49|19.09|20.43|19.03|0
1723611000000|2024-08-14 04:50:00|20.45|19.05|20.51|19.11|20.54|19.14|20.43|19.03|0
1723611300000|2024-08-14 04:55:00|20.52|19.12|20.53|19.13|20.59|19.19|20.51|19.11|0
1723611600000|2024-08-14 05:00:00|20.56|19.16|20.58|19.18|20.63|19.23|20.53|19.13|0
1723611900000|2024-08-14 05:05:00|20.55|19.15|20.58|19.18|20.58|19.18|20.53|19.13|0
1723612200000|2024-08-14 05:10:00|20.55|19.15|20.55|19.15|20.55|19.15|20.49|19.09|0
1723612500000|2024-08-14 05:15:00|20.52|19.12|20.44|19.04|20.55|19.15|20.43|19.03|0
1723612800000|2024-08-14 05:20:00|20.45|19.05|20.49|19.09|20.5|19.1|20.43|19.03|0
1723613100000|2024-08-14 05:25:00|20.52|19.12|20.56|19.16|20.59|19.19|20.51|19.11|0
1723613400000|2024-08-14 05:30:00|20.59|19.19|20.43|19.03|20.61|19.21|20.41|19.01|0
1723613700000|2024-08-14 05:35:00|20.42|19.02|20.4|19|20.47|19.07|20.29|18.89|0
1723614000000|2024-08-14 05:40:00|20.39|18.99|20.3|18.9|20.4|19|20.3|18.9|0
1723614300000|2024-08-14 05:45:00|20.28|18.88|20.4|19|20.4|19|20.17|18.77|0
1723614600000|2024-08-14 05:50:00|20.42|19.02|20.39|18.99|20.47|19.07|20.34|18.94|0
1723614900000|2024-08-14 05:55:00|20.41|19.01|20.21|18.81|20.44|19.04|20.21|18.81|0
1723615200000|2024-08-14 06:00:00|20.29|18.89|20.23|18.83|20.39|18.99|20.17|18.77|0
1723615500000|2024-08-14 06:05:00|20.22|18.82|20.32|18.92|20.39|18.99|20.22|18.82|0
1723615800000|2024-08-14 06:10:00|20.31|18.91|20.41|19.01|20.41|19.01|20.29|18.89|0
1723616100000|2024-08-14 06:15:00|20.38|18.98|20.27|18.87|20.43|19.03|20.25|18.85|0
1723616400000|2024-08-14 06:20:00|20.26|18.86|20.12|18.72|20.3|18.9|20.12|18.72|0
1723616700000|2024-08-14 06:25:00|20.11|18.71|20.14|18.74|20.17|18.77|20.07|18.67|0
1723617000000|2024-08-14 06:30:00|20.15|18.75|20.03|18.63|20.17|18.77|20.01|18.61|0
1723617300000|2024-08-14 06:35:00|20.02|18.62|19.96|18.56|20.06|18.66|19.93|18.53|0
1723617600000|2024-08-14 06:40:00|19.98|18.58|20.03|18.63|20.08|18.68|19.98|18.58|0
1723617900000|2024-08-14 06:45:00|20.05|18.65|20.23|18.83|20.27|18.87|20.05|18.65|0
1723618200000|2024-08-14 06:50:00|20.22|18.82|20.19|18.79|20.23|18.83|20.15|18.75|0
1723618500000|2024-08-14 06:55:00|20.17|18.77|20.49|19.09|20.49|19.09|20.15|18.75|0
1723618800000|2024-08-14 07:00:00|20.46|19.06|20.41|19.01|20.62|19.22|20.38|18.98|0
1723619100000|2024-08-14 07:05:00|20.36|18.96|20.61|19.21|20.63|19.23|20.33|18.93|0
1723619400000|2024-08-14 07:10:00|20.64|19.24|20.58|19.18|20.77|19.37|20.56|19.16|0
1723619700000|2024-08-14 07:15:00|20.61|19.21|20.37|18.97|20.66|19.26|20.37|18.97|0
1723620000000|2024-08-14 07:20:00|20.39|18.99|20.37|18.97|20.4|19|20.22|18.82|0
1723620300000|2024-08-14 07:25:00|20.34|18.94|20.55|19.15|20.57|19.17|20.27|18.87|0
1723620600000|2024-08-14 07:30:00|20.52|19.12|20.73|19.33|20.77|19.37|20.5|19.1|0
1723620900000|2024-08-14 07:35:00|20.71|19.31|20.67|19.27|20.71|19.31|20.54|19.14|0
1723621200000|2024-08-14 07:40:00|20.62|19.22|20.62|19.22|20.67|19.27|20.46|19.06|0
1723621500000|2024-08-14 07:45:00|20.64|19.24|20.47|19.07|20.67|19.27|20.43|19.03|0
1723621800000|2024-08-14 07:50:00|20.48|19.08|20.63|19.23|20.64|19.24|20.41|19.01|0
1723622100000|2024-08-14 07:55:00|20.66|19.26|20.68|19.28|20.69|19.29|20.58|19.18|0
1723622400000|2024-08-14 08:00:00|20.66|19.26|20.76|19.36|20.76|19.36|20.42|19.02|0
1723622700000|2024-08-14 08:05:00|20.71|19.31|20.83|19.43|20.83|19.43|20.57|19.17|0
1723623000000|2024-08-14 08:10:00|20.86|19.46|20.88|19.48|20.96|19.56|20.73|19.33|0
1723623300000|2024-08-14 08:15:00|20.87|19.47|20.83|19.43|21.07|19.67|20.83|19.43|0
1723623600000|2024-08-14 08:20:00|20.8|19.4|20.67|19.27|20.85|19.45|20.56|19.16|0
1723623900000|2024-08-14 08:25:00|20.68|19.28|20.69|19.29|20.74|19.34|20.59|19.19|0
1723624200000|2024-08-14 08:30:00|20.68|19.28|20.49|19.09|20.68|19.28|20.38|18.98|0
1723624500000|2024-08-14 08:35:00|20.5|19.1|20.68|19.28|20.68|19.28|20.45|19.05|0
1723624800000|2024-08-14 08:40:00|20.66|19.26|20.6|19.2|20.68|19.28|20.5|19.1|0
1723625100000|2024-08-14 08:45:00|20.55|19.15|20.52|19.12|20.65|19.25|20.44|19.04|0
1723625400000|2024-08-14 08:50:00|20.55|19.15|20.52|19.12|20.57|19.17|20.44|19.04|0
1723625700000|2024-08-14 08:55:00|20.51|19.11|20.45|19.05|20.57|19.17|20.39|18.99|0
1723626000000|2024-08-14 09:00:00|20.44|19.04|20.51|19.11|20.51|19.11|20.36|18.96|0
1723626300000|2024-08-14 09:05:00|20.54|19.14|20.48|19.08|20.56|19.16|20.43|19.03|0
1723626600000|2024-08-14 09:10:00|20.47|19.07|20.53|19.13|20.54|19.14|20.43|19.03|0
1723626900000|2024-08-14 09:15:00|20.5|19.1|20.46|19.06|20.53|19.13|20.42|19.02|0
1723627200000|2024-08-14 09:20:00|20.45|19.05|20.32|18.92|20.48|19.08|20.27|18.87|0
1723627500000|2024-08-14 09:25:00|20.34|18.94|20.42|19.02|20.47|19.07|20.34|18.94|0
1723627800000|2024-08-14 09:30:00|20.4|19|20.36|18.96|20.42|19.02|20.31|18.91|0
1723628100000|2024-08-14 09:35:00|20.39|18.99|20.39|18.99|20.39|18.99|20.28|18.88|0
1723628400000|2024-08-14 09:40:00|20.36|18.96|20.33|18.93|20.38|18.98|20.26|18.86|0
1723628700000|2024-08-14 09:45:00|20.34|18.94|20.4|19|20.43|19.03|20.33|18.93|0
1723629000000|2024-08-14 09:50:00|20.42|19.02|20.32|18.92|20.43|19.03|20.29|18.89|0
1723629300000|2024-08-14 09:55:00|20.35|18.95|20.42|19.02|20.45|19.05|20.34|18.94|0
1723629600000|2024-08-14 10:00:00|20.4|19|20.19|18.79|20.47|19.07|20.14|18.74|0
1723629900000|2024-08-14 10:05:00|20.22|18.82|20.26|18.86|20.29|18.89|20.14|18.74|0
1723630200000|2024-08-14 10:10:00|20.29|18.89|20.4|19|20.4|19|20.21|18.81|0
1723630500000|2024-08-14 10:15:00|20.41|19.01|20.4|19|20.46|19.06|20.34|18.94|0
1723630800000|2024-08-14 10:20:00|20.44|19.04|20.38|18.98|20.51|19.11|20.36|18.96|0
1723631100000|2024-08-14 10:25:00|20.36|18.96|20.25|18.85|20.41|19.01|20.2|18.8|0
1723631400000|2024-08-14 10:30:00|20.22|18.82|20.25|18.85|20.35|18.95|20.12|18.72|0
1723631700000|2024-08-14 10:35:00|20.26|18.86|20.17|18.77|20.3|18.9|20.14|18.74|0
1723632000000|2024-08-14 10:40:00|20.14|18.74|20.19|18.79|20.2|18.8|20.09|18.69|0
1723632300000|2024-08-14 10:45:00|20.16|18.76|20.16|18.76|20.17|18.77|20.03|18.63|0
1723632600000|2024-08-14 10:50:00|20.19|18.79|20.23|18.83|20.24|18.84|20.11|18.71|0
1723632900000|2024-08-14 10:55:00|20.21|18.81|20.28|18.88|20.39|18.99|20.18|18.78|0
1723633200000|2024-08-14 11:00:00|20.26|18.86|20.23|18.83|20.33|18.93|20.18|18.78|0
1723633500000|2024-08-14 11:05:00|20.2|18.8|20.33|18.93|20.35|18.95|20.13|18.73|0
1723633800000|2024-08-14 11:10:00|20.35|18.95|20.45|19.05|20.53|19.13|20.35|18.95|0
1723634100000|2024-08-14 11:15:00|20.47|19.07|20.5|19.1|20.5|19.1|20.37|18.97|0
1723634400000|2024-08-14 11:20:00|20.53|19.13|20.37|18.97|20.53|19.13|20.37|18.97|0
1723634700000|2024-08-14 11:25:00|20.36|18.96|20.39|18.99|20.42|19.02|20.19|18.79|0
1723635000000|2024-08-14 11:30:00|20.38|18.98|20.39|18.99|20.46|19.06|20.26|18.86|0
1723635300000|2024-08-14 11:35:00|20.41|19.01|20.31|18.91|20.44|19.04|20.27|18.87|0
1723635600000|2024-08-14 11:40:00|20.33|18.93|20.33|18.93|20.41|19.01|20.28|18.88|0
1723635900000|2024-08-14 11:45:00|20.35|18.95|20.25|18.85|20.35|18.95|20.2|18.8|0
1723636200000|2024-08-14 11:50:00|20.24|18.84|20.22|18.82|20.3|18.9|20.07|18.67|0
1723636500000|2024-08-14 11:55:00|20.19|18.79|20.22|18.82|20.24|18.84|20.1|18.7|0
1723636800000|2024-08-14 12:00:00|20.24|18.84|20.14|18.74|20.37|18.97|20.14|18.74|0
1723637100000|2024-08-14 12:05:00|20.16|18.76|20.24|18.84|20.25|18.85|20.14|18.74|0
1723637400000|2024-08-14 12:10:00|20.21|18.81|20.28|18.88|20.34|18.94|20.16|18.76|0
1723637700000|2024-08-14 12:15:00|20.26|18.86|20.29|18.89|20.31|18.91|20.1|18.7|0
1723638000000|2024-08-14 12:20:00|20.33|18.93|20.18|18.78|20.48|19.08|20.15|18.75|0
1723638300000|2024-08-14 12:25:00|20.15|18.75|19.88|18.48|20.2|18.8|19.83|18.43|0
1723638600000|2024-08-14 12:30:00|19.79|18.39|19.87|18.47|21.31|19.91|18.94|17.54|0
1723638900000|2024-08-14 12:35:00|19.8|18.4|18.46|17.06|20.24|18.84|18.33|16.93|0
1723639200000|2024-08-14 12:40:00|18.51|17.11|18.17|16.77|19.02|17.62|18.17|16.77|0
1723639500000|2024-08-14 12:45:00|18.15|16.75|18.17|16.77|18.29|16.89|18.03|16.63|0
1723639800000|2024-08-14 12:50:00|18.15|16.75|18.31|16.91|18.72|17.32|18.15|16.75|0
1723640100000|2024-08-14 12:55:00|18.33|16.93|18.19|16.79|18.41|17.01|18.14|16.74|0
1723640400000|2024-08-14 13:00:00|18.21|16.81|18.14|16.74|18.31|16.91|18.04|16.64|0
1723640700000|2024-08-14 13:05:00|18.17|16.77|18.21|16.81|18.43|17.03|18.02|16.62|0
1723641000000|2024-08-14 13:10:00|18.24|16.84|18.33|16.93|18.35|16.95|18.12|16.72|0
1723641300000|2024-08-14 13:15:00|18.3|16.9|18.27|16.87|18.49|17.09|18.25|16.85|0
1723641600000|2024-08-14 13:20:00|18.28|16.88|18.11|16.71|18.35|16.95|18.11|16.71|0
1723641900000|2024-08-14 13:25:00|18.1|16.7|18.29|16.89|18.58|17.18|18.06|16.66|0
1723642200000|2024-08-14 13:30:00|18.22|16.82|18.87|17.47|18.87|17.47|17.92|16.52|0
1723642500000|2024-08-14 13:35:00|18.97|17.57|18.5|17.1|19.24|17.84|18.46|17.06|0
1723642800000|2024-08-14 13:40:00|18.53|17.13|19.46|18.06|19.59|18.19|18.49|17.09|0
1723643100000|2024-08-14 13:45:00|19.36|17.96|18.22|16.82|19.54|18.14|18.09|16.69|0
1723643400000|2024-08-14 13:50:00|18.15|16.75|18.48|17.08|18.51|17.11|17.93|16.53|0
1723643700000|2024-08-14 13:55:00|18.43|17.03|18.3|16.9|18.7|17.3|18.21|16.81|0
1723644000000|2024-08-14 14:00:00|18.38|16.98|18.11|16.71|18.57|17.17|18.08|16.68|0
1723644300000|2024-08-14 14:05:00|18.06|16.66|18.22|16.82|18.62|17.22|18.05|16.65|0
1723644600000|2024-08-14 14:10:00|18.2|16.8|18.61|17.21|18.89|17.49|18.18|16.78|0
1723644900000|2024-08-14 14:15:00|18.59|17.19|18.34|16.94|18.74|17.34|18.22|16.82|0
1723645200000|2024-08-14 14:20:00|18.27|16.87|17.95|16.55|18.46|17.06|17.86|16.46|0
1723645500000|2024-08-14 14:25:00|17.88|16.48|17.92|16.52|18.38|16.98|17.81|16.41|0
1723645800000|2024-08-14 14:30:00|17.95|16.55|19.56|18.16|19.58|18.18|17.85|16.45|0
1723646100000|2024-08-14 14:35:00|19.48|18.08|18.82|17.42|19.61|18.21|18.75|17.35|0
1723646400000|2024-08-14 14:40:00|18.8|17.4|18.29|16.89|18.9|17.5|18.08|16.68|0
1723646700000|2024-08-14 14:45:00|18.27|16.87|17.6|16.2|18.34|16.94|17.6|16.2|0
1723647000000|2024-08-14 14:50:00|17.62|16.22|17.38|15.98|17.83|16.43|17.38|15.98|0
1723647300000|2024-08-14 14:55:00|17.5|16.1|17.19|15.79|17.5|16.1|17.12|15.72|0
1723647600000|2024-08-14 15:00:00|17.17|15.77|16.2|14.8|17.33|15.93|16.17|14.77|0
1723647900000|2024-08-14 15:05:00|16.15|14.75|16.3|14.9|16.52|15.12|16.04|14.64|0
1723648200000|2024-08-14 15:10:00|16.28|14.88|15.97|14.57|16.28|14.88|15.95|14.55|0
1723648500000|2024-08-14 15:15:00|15.99|14.59|15.99|14.59|16.14|14.74|15.93|14.53|0
1723648800000|2024-08-14 15:20:00|15.97|14.57|15.96|14.56|16.07|14.67|15.84|14.44|0
1723649100000|2024-08-14 15:25:00|15.94|14.54|15.62|14.22|15.94|14.54|15.62|14.22|0
1723649400000|2024-08-14 15:30:00|15.57|14.17|15.13|13.73|15.59|14.19|14.92|13.52|0
1723649700000|2024-08-14 15:35:00|15.11|13.71|14.91|13.51|15.19|13.79|14.88|13.48|0
1723650000000|2024-08-14 15:40:00|14.9|13.5|15.29|13.89|15.29|13.89|14.81|13.41|0
1723650300000|2024-08-14 15:45:00|15.27|13.87|14.99|13.59|15.29|13.89|14.85|13.45|0
1723650600000|2024-08-14 15:50:00|15|13.6|14.64|13.24|15.06|13.66|14.58|13.18|0
1723650900000|2024-08-14 15:55:00|14.62|13.22|14.28|12.88|14.62|13.22|14.22|12.82|0
1723651200000|2024-08-14 16:00:00|14.3|12.9|14.26|12.86|14.44|13.04|14.22|12.82|0
1723651500000|2024-08-14 16:05:00|14.24|12.84|14.35|12.95|14.37|12.97|14.09|12.69|0
1723651800000|2024-08-14 16:10:00|14.33|12.93|14.41|13.01|14.53|13.13|14.21|12.81|0
1723652100000|2024-08-14 16:15:00|14.43|13.03|15.02|13.62|15.12|13.72|14.35|12.95|0
1723652400000|2024-08-14 16:20:00|15|13.6|15.95|14.55|16.13|14.73|14.77|13.37|0
1723652700000|2024-08-14 16:25:00|15.93|14.53|16.55|15.15|16.71|15.31|15.89|14.49|0
1723653000000|2024-08-14 16:30:00|16.53|15.13|16.42|15.02|16.73|15.33|16.24|14.84|0
1723653300000|2024-08-14 16:35:00|16.37|14.97|16.19|14.79|16.55|15.15|16.13|14.73|0
1723653600000|2024-08-14 16:40:00|16.16|14.76|17.11|15.71|17.14|15.74|15.99|14.59|0
1723653900000|2024-08-14 16:45:00|17.14|15.74|16.93|15.53|17.32|15.92|16.77|15.37|0
1723654200000|2024-08-14 16:50:00|16.9|15.5|16.21|14.81|16.9|15.5|16.18|14.78|0
1723654500000|2024-08-14 16:55:00|16.18|14.78|16.14|14.74|16.4|15|16.07|14.67|0
1723654800000|2024-08-14 17:00:00|16.18|14.78|16.33|14.93|16.44|15.04|16.18|14.78|0
1723655100000|2024-08-14 17:05:00|16.32|14.92|16.02|14.62|16.35|14.95|15.74|14.34|0
1723655400000|2024-08-14 17:10:00|16|14.6|16.22|14.82|16.64|15.24|15.98|14.58|0
1723655700000|2024-08-14 17:15:00|16.24|14.84|16.07|14.67|16.26|14.86|15.95|14.55|0
1723656000000|2024-08-14 17:20:00|16.06|14.66|16.1|14.7|16.37|14.97|15.99|14.59|0
1723656300000|2024-08-14 17:25:00|16.12|14.72|16.01|14.61|16.45|15.05|15.99|14.59|0
1723656600000|2024-08-14 17:30:00|15.99|14.59|15.83|14.43|16.16|14.76|15.72|14.32|0
1723656900000|2024-08-14 17:35:00|15.85|14.45|16.01|14.61|16.12|14.72|15.66|14.26|0
1723657200000|2024-08-14 17:40:00|15.94|14.54|15.92|14.52|16.27|14.87|15.85|14.45|0
1723657500000|2024-08-14 17:45:00|15.98|14.58|15.79|14.39|16|14.6|15.77|14.37|0
1723657800000|2024-08-14 17:50:00|15.83|14.43|15.4|14|16.09|14.69|15.32|13.92|0
1723658100000|2024-08-14 17:55:00|15.43|14.03|15.57|14.17|15.57|14.17|15.32|13.92|0
1723658400000|2024-08-14 18:00:00|15.59|14.19|15.86|14.46|16.14|14.74|15.59|14.19|0
1723658700000|2024-08-14 18:05:00|15.81|14.41|15.79|14.39|15.92|14.52|15.65|14.25|0
1723659000000|2024-08-14 18:10:00|15.83|14.43|15.82|14.42|15.91|14.51|15.69|14.29|0
1723659300000|2024-08-14 18:15:00|15.84|14.44|15.81|14.41|15.91|14.51|15.67|14.27|0
1723659600000|2024-08-14 18:20:00|15.84|14.44|15.56|14.16|15.84|14.44|15.45|14.05|0
1723659900000|2024-08-14 18:25:00|15.57|14.17|15.47|14.07|15.64|14.24|15.47|14.07|0
1723660200000|2024-08-14 18:30:00|15.56|14.16|15.39|13.99|15.56|14.16|15.32|13.92|0
1723660500000|2024-08-14 18:35:00|15.4|14|15.36|13.96|15.55|14.15|15.19|13.79|0
1723660800000|2024-08-14 18:40:00|15.32|13.92|15.47|14.07|15.47|14.07|15.19|13.79|0
1723661100000|2024-08-14 18:45:00|15.5|14.1|15.26|13.86|15.51|14.11|15.09|13.69|0
1723661400000|2024-08-14 18:50:00|15.27|13.87|15.02|13.62|15.28|13.88|14.97|13.57|0
1723661700000|2024-08-14 18:55:00|15.01|13.61|14.64|13.24|15.01|13.61|14.6|13.2|0
1723662000000|2024-08-14 19:00:00|14.7|13.3|14.82|13.42|14.96|13.56|14.68|13.28|0
1723662300000|2024-08-14 19:05:00|14.8|13.4|14.92|13.52|14.92|13.52|14.61|13.21|0
1723662600000|2024-08-14 19:10:00|14.91|13.51|15.46|14.06|15.51|14.11|14.57|13.17|0
1723662900000|2024-08-14 19:15:00|15.44|14.04|15.33|13.93|15.54|14.14|15.03|13.63|0
1723663200000|2024-08-14 19:20:00|15.34|13.94|15.25|13.85|15.46|14.06|15.19|13.79|0
1723663500000|2024-08-14 19:25:00|15.23|13.83|15.37|13.97|15.37|13.97|15.16|13.76|0
1723663800000|2024-08-14 19:30:00|15.33|13.93|15.61|14.21|15.61|14.21|15.25|13.85|0
1723664100000|2024-08-14 19:35:00|15.48|14.08|15.28|13.88|15.65|14.25|15.28|13.88|0
1723664400000|2024-08-14 19:40:00|15.26|13.86|15.05|13.65|15.39|13.99|15.02|13.62|0
1723664700000|2024-08-14 19:45:00|15.06|13.66|14.59|13.19|15.24|13.84|14.55|13.15|0
1723665000000|2024-08-14 19:50:00|14.39|12.99|13.91|12.51|14.88|13.48|13.86|12.46|0
1723665300000|2024-08-14 19:55:00|13.86|12.46|14.21|12.81|14.21|12.81|13.55|12.15|0
1723665600000|2024-08-14 20:00:00|14.25|12.85|13.95|12.55|14.25|12.85|13.91|12.51|0
1723665900000|2024-08-14 20:05:00|13.97|12.57|13.67|12.27|13.99|12.59|13.63|12.23|0
1723666200000|2024-08-14 20:10:00|13.65|12.25|13.54|12.14|13.67|12.27|13.52|12.12|0
1723666500000|2024-08-14 20:15:00|13.64|12.04|13.69|12.09|13.71|12.11|13.58|11.98|0
1723666800000|2024-08-14 20:20:00|13.68|12.08|13.73|12.13|13.77|12.17|13.66|12.06|0
1723667100000|2024-08-14 20:25:00|13.71|12.11|13.72|12.12|13.75|12.15|13.71|12.11|0
1723667400000|2024-08-14 20:30:00|13.74|12.14|13.86|12.26|13.88|12.28|13.7|12.1|0
1723667700000|2024-08-14 20:35:00|13.88|12.28|13.87|12.27|13.91|12.31|13.82|12.22|0
1723668000000|2024-08-14 20:40:00|13.85|12.25|13.83|12.23|13.85|12.25|13.8|12.2|0
1723668300000|2024-08-14 20:45:00|13.82|12.22|13.81|12.21|13.85|12.25|13.79|12.19|0
1723668600000|2024-08-14 20:50:00|13.83|12.23|13.81|12.21|13.89|12.29|13.79|12.19|0
1723668900000|2024-08-14 20:55:00|13.85|12.25|13.89|12.29|13.92|12.32|13.85|12.25|0
1723669200000|2024-08-14 21:00:00|13.86|12.26|13.85|12.25|13.89|12.29|13.82|12.22|0
1723669500000|2024-08-14 21:05:00|13.81|12.21|13.81|12.21|13.83|12.23|13.75|12.15|0
1723669800000|2024-08-14 21:10:00|13.7|12.1|13.81|12.21|13.81|12.21|13.7|12.1|0
1723670100000|2024-08-14 21:15:00|13.83|12.23|13.86|12.26|13.87|12.27|13.83|12.23|0
1723670400000|2024-08-14 21:20:00|13.85|12.25|13.87|12.27|13.87|12.27|13.85|12.25|0
1723670700000|2024-08-14 21:25:00|13.86|12.26|13.88|12.28|13.88|12.28|13.86|12.26|0
1723671000000|2024-08-14 21:30:00|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1723671300000|2024-08-14 21:35:00|13.88|12.28|13.88|12.28|13.88|12.28|13.88|12.28|0
1723671600000|2024-08-14 21:40:00|13.87|12.27|13.85|12.25|13.87|12.27|13.85|12.25|0
1723671900000|2024-08-14 21:45:00|13.82|12.22|13.82|12.22|13.85|12.25|13.81|12.21|0
1723672200000|2024-08-14 21:50:00|13.83|12.23|13.78|12.18|13.83|12.23|13.76|12.16|0
1723672500000|2024-08-14 21:55:00|13.76|12.16|13.77|12.17|13.81|12.21|13.75|12.15|0
1723672800000|2024-08-14 22:00:00|13.86|12.26|13.83|12.23|13.96|12.36|13.75|12.15|0
1723673100000|2024-08-14 22:05:00|13.82|12.22|13.87|12.27|13.94|12.34|13.8|12.2|0
1723673400000|2024-08-14 22:10:00|13.85|12.25|13.88|12.28|13.89|12.29|13.77|12.17|0
1723673700000|2024-08-14 22:15:00|13.87|12.27|13.85|12.25|13.98|12.38|13.84|12.24|0
1723674000000|2024-08-14 22:20:00|13.86|12.26|14.02|12.42|14.04|12.44|13.86|12.26|0
1723674300000|2024-08-14 22:25:00|14.03|12.43|14.15|12.55|14.22|12.61|14.03|12.43|0
1723674600000|2024-08-14 22:30:00|14.13|12.53|14.1|12.5|14.13|12.53|14.09|12.49|0
1723674900000|2024-08-14 22:35:00|14.09|12.49|14.06|12.46|14.13|12.53|14.02|12.42|0
1723675200000|2024-08-14 22:40:00|14.05|12.45|14.09|12.49|14.09|12.49|13.95|12.35|0
1723675500000|2024-08-14 22:45:00|14.08|12.48|14.02|12.42|14.08|12.48|14|12.4|0
1723675800000|2024-08-14 22:50:00|14.01|12.41|14.02|12.42|14.05|12.45|13.94|12.34|0
1723676100000|2024-08-14 22:55:00|14|12.4|14.02|12.42|14.05|12.45|13.99|12.39|0
1723676400000|2024-08-14 23:00:00|14|12.4|13.86|12.26|14|12.4|13.84|12.24|0
1723676700000|2024-08-14 23:05:00|13.84|12.24|13.84|12.24|13.86|12.26|13.79|12.19|0
1723677000000|2024-08-14 23:10:00|13.85|12.25|13.85|12.25|13.86|12.26|13.84|12.24|0
1723677300000|2024-08-14 23:15:00|13.87|12.27|13.93|12.33|13.95|12.35|13.83|12.23|0
1723677600000|2024-08-14 23:20:00|13.91|12.31|13.93|12.33|13.95|12.35|13.91|12.31|0
1723677900000|2024-08-14 23:25:00|13.95|12.35|13.96|12.36|13.99|12.39|13.95|12.35|0
1723678200000|2024-08-14 23:30:00|13.98|12.38|14.21|12.6|14.31|12.69|13.98|12.38|0
1723678500000|2024-08-14 23:35:00|14.22|12.61|14.2|12.59|14.25|12.64|14.16|12.56|0
1723678800000|2024-08-14 23:40:00|14.22|12.61|14.2|12.59|14.24|12.63|14.17|12.56|0
1723679100000|2024-08-14 23:45:00|14.22|12.61|14.36|12.74|14.49|12.85|14.22|12.61|0
1723679400000|2024-08-14 23:50:00|14.34|12.72|14.34|12.72|14.43|12.79|14.34|12.72|0
1723679700000|2024-08-14 23:55:00|14.36|12.74|14.32|12.7|14.36|12.74|14.23|12.62|0
1723680000000|2024-08-15 00:00:00|14.26|12.65|14.29|12.67|14.29|12.68|14.1|12.5|0
1723680300000|2024-08-15 00:05:00|14.31|12.69|14.14|12.54|14.31|12.69|14.06|12.46|0
1723680600000|2024-08-15 00:10:00|14.12|12.52|14.06|12.46|14.16|12.56|14.02|12.42|0
1723680900000|2024-08-15 00:15:00|13.96|12.56|13.88|12.48|14.05|12.65|13.86|12.46|0
1723681200000|2024-08-15 00:20:00|13.86|12.46|14.32|12.92|14.69|13.29|13.84|12.44|0
1723681500000|2024-08-15 00:25:00|14.3|12.9|14.47|13.07|14.51|13.11|14.3|12.9|0
1723681800000|2024-08-15 00:30:00|14.45|13.05|14.33|12.93|14.52|13.12|14.33|12.93|0
1723682100000|2024-08-15 00:35:00|14.32|12.92|14.2|12.8|14.35|12.95|14.19|12.79|0
1723682400000|2024-08-15 00:40:00|14.19|12.79|14.29|12.89|14.31|12.91|14.17|12.77|0
1723682700000|2024-08-15 00:45:00|14.3|12.9|14.22|12.82|14.31|12.91|14.14|12.74|0
1723683000000|2024-08-15 00:50:00|14.2|12.8|14.02|12.62|14.22|12.82|14.01|12.61|0
1723683300000|2024-08-15 00:55:00|14.03|12.63|14.12|12.72|14.14|12.74|14.03|12.63|0
1723683600000|2024-08-15 01:00:00|14.1|12.7|14.09|12.69|14.22|12.82|14.09|12.69|0
1723683900000|2024-08-15 01:05:00|14.1|12.7|14.08|12.68|14.12|12.72|13.92|12.52|0
1723684200000|2024-08-15 01:10:00|14.1|12.7|14.08|12.68|14.11|12.71|13.98|12.58|0
1723684500000|2024-08-15 01:15:00|14.09|12.69|14.16|12.76|14.19|12.79|14.05|12.65|0
1723684800000|2024-08-15 01:20:00|14.15|12.75|14.11|12.71|14.17|12.77|14.06|12.66|0
1723685100000|2024-08-15 01:25:00|14.1|12.7|14.2|12.8|14.28|12.88|14.09|12.69|0
1723685400000|2024-08-15 01:30:00|14.22|12.82|14.14|12.74|14.24|12.84|14.07|12.67|0
1723685700000|2024-08-15 01:35:00|14.15|12.75|14.08|12.68|14.24|12.84|14.08|12.68|0
1723686000000|2024-08-15 01:40:00|14.09|12.69|13.96|12.56|14.1|12.7|13.92|12.52|0
1723686300000|2024-08-15 01:45:00|13.94|12.54|13.94|12.54|14|12.6|13.92|12.52|0
1723686600000|2024-08-15 01:50:00|13.95|12.55|13.99|12.59|14.07|12.67|13.92|12.52|0
1723686900000|2024-08-15 01:55:00|14|12.6|13.93|12.53|14.03|12.63|13.93|12.53|0
1723687200000|2024-08-15 02:00:00|13.94|12.54|13.98|12.58|14.05|12.65|13.91|12.51|0
1723687500000|2024-08-15 02:05:00|13.99|12.59|13.91|12.51|13.99|12.59|13.85|12.45|0
1723687800000|2024-08-15 02:10:00|13.87|12.47|13.66|12.26|13.87|12.47|13.66|12.26|0
1723688100000|2024-08-15 02:15:00|13.71|12.31|13.71|12.31|13.77|12.37|13.67|12.27|0
1723688400000|2024-08-15 02:20:00|13.69|12.29|13.69|12.29|13.75|12.35|13.67|12.27|0
1723688700000|2024-08-15 02:25:00|13.67|12.27|13.65|12.25|13.73|12.33|13.63|12.23|0
1723689000000|2024-08-15 02:30:00|13.66|12.26|13.68|12.28|13.74|12.34|13.63|12.23|0
1723689300000|2024-08-15 02:35:00|13.67|12.27|13.49|12.09|13.67|12.27|13.47|12.07|0
1723689600000|2024-08-15 02:40:00|13.51|12.11|13.49|12.09|13.52|12.12|13.45|12.05|0
1723689900000|2024-08-15 02:45:00|13.51|12.11|13.5|12.1|13.53|12.13|13.49|12.09|0
1723690200000|2024-08-15 02:50:00|13.49|12.09|13.46|12.06|13.5|12.1|13.43|12.03|0
1723690500000|2024-08-15 02:55:00|13.48|12.08|13.48|12.08|13.52|12.12|13.44|12.04|0
1723690800000|2024-08-15 03:00:00|13.46|12.06|13.54|12.14|13.54|12.14|13.44|12.04|0
1723691100000|2024-08-15 03:05:00|13.52|12.12|13.61|12.21|13.61|12.21|13.48|12.08|0
1723691400000|2024-08-15 03:10:00|13.63|12.23|13.55|12.15|13.63|12.23|13.55|12.15|0
1723691700000|2024-08-15 03:15:00|13.56|12.16|13.55|12.15|13.61|12.21|13.55|12.15|0
1723692000000|2024-08-15 03:20:00|13.56|12.16|13.58|12.18|13.62|12.22|13.56|12.16|0
1723692300000|2024-08-15 03:25:00|13.59|12.19|13.64|12.24|13.67|12.27|13.58|12.18|0
1723692600000|2024-08-15 03:30:00|13.62|12.22|13.5|12.1|13.62|12.22|13.45|12.05|0
1723692900000|2024-08-15 03:35:00|13.51|12.11|13.42|12.02|13.52|12.12|13.41|12.01|0
1723693200000|2024-08-15 03:40:00|13.41|12.01|13.47|12.07|13.49|12.09|13.4|12|0
1723693500000|2024-08-15 03:45:00|13.46|12.06|13.48|12.08|13.51|12.11|13.46|12.06|0
1723693800000|2024-08-15 03:50:00|13.47|12.07|13.51|12.11|13.51|12.11|13.47|12.07|0
1723694100000|2024-08-15 03:55:00|13.5|12.1|13.48|12.08|13.5|12.1|13.46|12.06|0
1723694400000|2024-08-15 04:00:00|13.49|12.09|13.49|12.09|13.51|12.11|13.43|12.03|0
1723694700000|2024-08-15 04:05:00|13.48|12.08|13.44|12.04|13.48|12.08|13.41|12.01|0
1723695000000|2024-08-15 04:10:00|13.43|12.03|13.43|12.03|13.48|12.08|13.41|12.01|0
1723695300000|2024-08-15 04:15:00|13.42|12.02|13.42|12.02|13.46|12.06|13.41|12.01|0
1723695600000|2024-08-15 04:20:00|13.4|12|13.4|12|13.42|12.02|13.38|11.98|0
1723695900000|2024-08-15 04:25:00|13.39|11.99|13.4|12|13.41|12.01|13.38|11.98|0
1723696200000|2024-08-15 04:30:00|13.38|11.98|13.39|11.99|13.42|12.02|13.38|11.98|0
1723696500000|2024-08-15 04:35:00|13.4|12|13.46|12.06|13.49|12.09|13.39|11.99|0
1723696800000|2024-08-15 04:40:00|13.45|12.05|13.49|12.09|13.51|12.11|13.43|12.03|0
1723697100000|2024-08-15 04:45:00|13.5|12.1|13.52|12.12|13.54|12.14|13.48|12.08|0
1723697400000|2024-08-15 04:50:00|13.53|12.13|13.46|12.06|13.53|12.13|13.46|12.06|0
1723697700000|2024-08-15 04:55:00|13.44|12.04|13.5|12.1|13.5|12.1|13.44|12.04|0
1723698000000|2024-08-15 05:00:00|13.52|12.12|13.63|12.23|13.65|12.25|13.52|12.12|0
1723698300000|2024-08-15 05:05:00|13.64|12.24|13.61|12.21|13.67|12.27|13.57|12.17|0
1723698600000|2024-08-15 05:10:00|13.59|12.19|13.64|12.24|13.66|12.26|13.59|12.19|0
1723698900000|2024-08-15 05:15:00|13.65|12.25|13.66|12.26|13.7|12.3|13.64|12.24|0
1723699200000|2024-08-15 05:20:00|13.68|12.28|13.9|12.5|14|12.6|13.67|12.27|0
1723699500000|2024-08-15 05:25:00|13.89|12.49|13.89|12.49|13.92|12.52|13.84|12.44|0
1723699800000|2024-08-15 05:30:00|13.91|12.51|13.85|12.45|13.94|12.54|13.81|12.41|0
1723700100000|2024-08-15 05:35:00|13.83|12.43|13.77|12.37|13.87|12.47|13.75|12.35|0
1723700400000|2024-08-15 05:40:00|13.79|12.39|13.93|12.53|13.95|12.55|13.79|12.39|0
1723700700000|2024-08-15 05:45:00|13.94|12.54|13.98|12.58|14.04|12.64|13.91|12.51|0
1723701000000|2024-08-15 05:50:00|13.96|12.56|13.9|12.5|14.09|12.69|13.84|12.44|0
1723701300000|2024-08-15 05:55:00|13.88|12.48|13.84|12.44|13.92|12.52|13.8|12.4|0
1723701600000|2024-08-15 06:00:00|13.86|12.46|13.93|12.53|14|12.6|13.84|12.44|0
1723701900000|2024-08-15 06:05:00|13.92|12.52|13.92|12.52|13.94|12.54|13.84|12.44|0
1723702200000|2024-08-15 06:10:00|13.93|12.53|13.85|12.45|13.98|12.58|13.83|12.43|0
1723702500000|2024-08-15 06:15:00|13.86|12.46|14.05|12.65|14.41|13.01|13.85|12.45|0
1723702800000|2024-08-15 06:20:00|14.08|12.68|14.34|12.94|14.43|13.03|14.07|12.67|0
1723703100000|2024-08-15 06:25:00|14.33|12.93|14.31|12.91|14.36|12.96|14.24|12.84|0
1723703400000|2024-08-15 06:30:00|14.34|12.94|14.15|12.75|14.34|12.94|14.15|12.75|0
1723703700000|2024-08-15 06:35:00|14.16|12.76|13.96|12.56|14.18|12.78|13.9|12.5|0
1723704000000|2024-08-15 06:40:00|13.98|12.58|13.94|12.54|14.02|12.62|13.92|12.52|0
1723704300000|2024-08-15 06:45:00|13.93|12.53|14.01|12.61|14.04|12.64|13.92|12.52|0
1723704600000|2024-08-15 06:50:00|14|12.6|13.93|12.53|14.01|12.61|13.87|12.47|0
1723704900000|2024-08-15 06:55:00|13.92|12.52|13.87|12.47|13.93|12.53|13.87|12.47|0
1723705200000|2024-08-15 07:00:00|13.91|12.51|13.98|12.58|14.08|12.68|13.91|12.51|0
1723705500000|2024-08-15 07:05:00|14|12.6|13.87|12.47|14.04|12.64|13.81|12.41|0
1723705800000|2024-08-15 07:10:00|13.88|12.48|13.81|12.41|14.06|12.66|13.8|12.4|0
1723706100000|2024-08-15 07:15:00|13.82|12.42|13.9|12.5|13.94|12.54|13.73|12.33|0
1723706400000|2024-08-15 07:20:00|13.92|12.52|13.74|12.34|14|12.6|13.74|12.34|0
1723706700000|2024-08-15 07:25:00|13.73|12.33|13.61|12.21|13.76|12.36|13.61|12.21|0
1723707000000|2024-08-15 07:30:00|13.62|12.22|13.66|12.26|13.7|12.3|13.58|12.18|0
1723707300000|2024-08-15 07:35:00|13.69|12.29|13.62|12.22|13.89|12.49|13.58|12.18|0
1723707600000|2024-08-15 07:40:00|13.61|12.21|13.74|12.34|13.75|12.35|13.6|12.2|0
1723707900000|2024-08-15 07:45:00|13.73|12.33|13.61|12.21|13.73|12.33|13.57|12.17|0
1723708200000|2024-08-15 07:50:00|13.62|12.22|13.57|12.17|13.63|12.23|13.53|12.13|0
1723708500000|2024-08-15 07:55:00|13.58|12.18|13.47|12.07|13.6|12.2|13.46|12.06|0
1723708800000|2024-08-15 08:00:00|13.46|12.06|13.55|12.15|13.57|12.17|13.46|12.06|0
1723709100000|2024-08-15 08:05:00|13.57|12.17|13.66|12.26|13.68|12.28|13.47|12.07|0
1723709400000|2024-08-15 08:10:00|13.68|12.28|13.79|12.39|13.83|12.43|13.65|12.25|0
1723709700000|2024-08-15 08:15:00|13.81|12.41|13.87|12.47|13.87|12.47|13.71|12.31|0
1723710000000|2024-08-15 08:20:00|13.85|12.45|13.92|12.52|13.98|12.58|13.77|12.37|0
1723710300000|2024-08-15 08:25:00|13.9|12.5|14.08|12.68|14.09|12.69|13.88|12.48|0
1723710600000|2024-08-15 08:30:00|14.09|12.69|14.45|13.05|14.45|13.05|14.05|12.65|0
1723710900000|2024-08-15 08:35:00|14.43|13.03|14.33|12.93|14.45|13.05|14.31|12.91|0
1723711200000|2024-08-15 08:40:00|14.31|12.91|14.19|12.79|14.31|12.91|13.81|12.41|0
1723711500000|2024-08-15 08:45:00|14.17|12.77|14.15|12.75|14.17|12.77|14.05|12.65|0
1723711800000|2024-08-15 08:50:00|14.16|12.76|14.13|12.73|14.21|12.81|14.11|12.71|0
1723712100000|2024-08-15 08:55:00|14.14|12.74|14.14|12.74|14.21|12.81|14.03|12.63|0
1723712400000|2024-08-15 09:00:00|14.15|12.75|14.12|12.72|14.17|12.77|14.06|12.66|0
1723712700000|2024-08-15 09:05:00|14.11|12.71|14.14|12.74|14.22|12.82|14.1|12.7|0
1723713000000|2024-08-15 09:10:00|14.12|12.72|14.01|12.61|14.12|12.72|13.98|12.58|0
1723713300000|2024-08-15 09:15:00|14.02|12.62|14.04|12.64|14.1|12.7|14.01|12.61|0
1723713600000|2024-08-15 09:20:00|14.02|12.62|14.01|12.61|14.02|12.62|13.94|12.54|0
1723713900000|2024-08-15 09:25:00|13.99|12.59|13.95|12.55|14.07|12.67|13.93|12.53|0
1723714200000|2024-08-15 09:30:00|13.91|12.51|13.9|12.5|13.97|12.57|13.85|12.45|0
1723714500000|2024-08-15 09:35:00|13.89|12.49|13.99|12.59|13.99|12.59|13.87|12.47|0
1723714800000|2024-08-15 09:40:00|13.97|12.57|14.04|12.64|14.04|12.64|13.95|12.55|0
1723715100000|2024-08-15 09:45:00|14.03|12.63|13.92|12.52|14.04|12.64|13.88|12.48|0
1723715400000|2024-08-15 09:50:00|13.9|12.5|13.92|12.52|13.94|12.54|13.87|12.47|0
1723715700000|2024-08-15 09:55:00|13.88|12.48|13.88|12.48|13.92|12.52|13.84|12.44|0
1723716000000|2024-08-15 10:00:00|13.87|12.47|13.8|12.4|13.9|12.5|13.75|12.35|0
1723716300000|2024-08-15 10:05:00|13.82|12.42|13.89|12.49|13.91|12.51|13.8|12.4|0
1723716600000|2024-08-15 10:10:00|13.88|12.48|14.01|12.61|14.01|12.61|13.85|12.45|0
1723716900000|2024-08-15 10:15:00|14.02|12.62|14.14|12.74|14.16|12.76|13.95|12.55|0
1723717200000|2024-08-15 10:20:00|14.16|12.76|14.32|12.92|14.34|12.94|14.15|12.75|0
1723717500000|2024-08-15 10:25:00|14.36|12.96|14.28|12.88|14.36|12.96|14.22|12.82|0
1723717800000|2024-08-15 10:30:00|14.3|12.9|14.17|12.77|14.35|12.95|14.17|12.77|0
1723718100000|2024-08-15 10:35:00|14.19|12.79|14.27|12.87|14.27|12.87|14.13|12.73|0
1723718400000|2024-08-15 10:40:00|14.25|12.85|14.37|12.97|14.43|13.03|14.21|12.81|0
1723718700000|2024-08-15 10:45:00|14.38|12.98|14.41|13.01|14.43|13.03|14.33|12.93|0
1723719000000|2024-08-15 10:50:00|14.42|13.02|14.36|12.96|14.49|13.09|14.34|12.94|0
1723719300000|2024-08-15 10:55:00|14.34|12.94|14.64|13.24|14.64|13.24|14.32|12.92|0
1723719600000|2024-08-15 11:00:00|14.62|13.22|14.28|12.88|14.95|13.55|14.26|12.86|0
1723719900000|2024-08-15 11:05:00|14.3|12.9|14.18|12.78|14.31|12.91|14.16|12.76|0
1723720200000|2024-08-15 11:10:00|14.2|12.8|14.13|12.73|14.25|12.85|14.12|12.72|0
1723720500000|2024-08-15 11:15:00|14.11|12.71|13.74|12.34|14.11|12.71|13.7|12.3|0
1723720800000|2024-08-15 11:20:00|13.75|12.35|13.62|12.22|13.76|12.36|13.59|12.19|0
1723721100000|2024-08-15 11:25:00|13.6|12.2|13.62|12.22|13.68|12.28|13.57|12.17|0
1723721400000|2024-08-15 11:30:00|13.61|12.21|13.54|12.14|13.65|12.25|13.43|12.03|0
1723721700000|2024-08-15 11:35:00|13.52|12.12|13.54|12.14|13.68|12.28|13.5|12.1|0
1723722000000|2024-08-15 11:40:00|13.52|12.12|13.5|12.1|13.59|12.19|13.46|12.06|0
1723722300000|2024-08-15 11:45:00|13.51|12.11|13.48|12.08|13.54|12.14|13.42|12.02|0
1723722600000|2024-08-15 11:50:00|13.5|12.1|13.64|12.24|13.65|12.25|13.44|12.04|0
1723722900000|2024-08-15 11:55:00|13.63|12.23|13.57|12.17|13.63|12.23|13.51|12.11|0
1723723200000|2024-08-15 12:00:00|13.56|12.16|13.58|12.18|13.64|12.24|13.53|12.13|0
1723723500000|2024-08-15 12:05:00|13.57|12.17|13.57|12.17|13.62|12.22|13.51|12.11|0
1723723800000|2024-08-15 12:10:00|13.56|12.16|13.48|12.08|13.6|12.2|13.47|12.07|0
1723724100000|2024-08-15 12:15:00|13.5|12.1|13.4|12|13.5|12.1|13.39|11.99|0
1723724400000|2024-08-15 12:20:00|13.39|11.99|13.42|12.02|13.5|12.1|13.31|11.91|0
1723724700000|2024-08-15 12:25:00|13.44|12.04|13.43|12.03|13.7|12.3|13.42|12.02|0
1723725000000|2024-08-15 12:30:00|12.85|11.45|12.13|10.76|13.52|12.12|12.04|10.67|0
1723725300000|2024-08-15 12:35:00|12.18|10.8|11.13|9.87|12.31|10.92|11.06|9.81|0
1723725600000|2024-08-15 12:40:00|11.11|9.86|11.16|9.9|11.32|10.04|11.11|9.85|0
1723725900000|2024-08-15 12:45:00|11.14|9.88|10.64|9.44|11.25|9.97|10.64|9.44|0
1723726200000|2024-08-15 12:50:00|10.63|9.42|10.55|9.35|10.72|9.5|10.26|9.06|0
1723726500000|2024-08-15 12:55:00|10.56|9.36|11.03|9.78|11.14|9.88|10.46|9.26|0
1723726800000|2024-08-15 13:00:00|11.01|9.77|10.85|9.62|11.13|9.87|10.81|9.59|0
1723727100000|2024-08-15 13:05:00|10.86|9.63|11.19|9.93|11.21|9.94|10.84|9.62|0
1723727400000|2024-08-15 13:10:00|11.18|9.91|11.01|9.77|11.29|10.02|10.98|9.74|0
1723727700000|2024-08-15 13:15:00|11|9.75|11.19|9.92|11.27|10|10.99|9.74|0
1723728000000|2024-08-15 13:20:00|11.14|9.88|11.13|9.87|11.32|10.04|11.12|9.86|0
1723728300000|2024-08-15 13:25:00|11.15|9.89|10.7|9.49|11.19|9.92|10.69|9.48|0
1723728600000|2024-08-15 13:30:00|10.56|9.36|10.5|9.3|10.85|9.62|10.35|9.15|0
1723728900000|2024-08-15 13:35:00|10.48|9.28|10.56|9.36|10.63|9.43|10.27|9.07|0
1723729200000|2024-08-15 13:40:00|10.49|9.29|10.88|9.64|11.04|9.79|10.45|9.25|0
1723729500000|2024-08-15 13:45:00|10.86|9.63|10.57|9.37|11.01|9.76|10.57|9.37|0
1723729800000|2024-08-15 13:50:00|10.54|9.34|10.53|9.33|10.71|9.5|10.44|9.24|0
1723730100000|2024-08-15 13:55:00|10.69|9.48|10.14|8.94|10.69|9.48|10.08|8.88|0
1723730400000|2024-08-15 14:00:00|10.07|8.87|10.54|9.34|10.6|9.4|9.9|8.7|0
1723730700000|2024-08-15 14:05:00|10.56|9.36|10.59|9.39|10.85|9.62|10.53|9.33|0
1723731000000|2024-08-15 14:10:00|10.58|9.38|10.22|9.02|10.71|9.5|10.17|8.97|0
1723731300000|2024-08-15 14:15:00|10.19|8.99|10.07|8.87|10.33|9.13|10.07|8.87|0
1723731600000|2024-08-15 14:20:00|10.08|8.88|9.92|8.72|10.28|9.08|9.83|8.63|0
1723731900000|2024-08-15 14:25:00|9.9|8.7|9.7|8.5|9.94|8.74|9.56|8.36|0
1723732200000|2024-08-15 14:30:00|9.66|8.46|9.44|8.24|9.96|8.76|9.44|8.24|0
1723732500000|2024-08-15 14:35:00|9.45|8.25|9.39|8.19|9.52|8.32|9.27|8.07|0
1723732800000|2024-08-15 14:40:00|9.44|8.24|9.3|8.1|9.44|8.24|9.28|8.08|0
1723733100000|2024-08-15 14:45:00|9.31|8.11|9.27|8.07|9.32|8.12|9.09|7.89|0
1723733400000|2024-08-15 14:50:00|9.23|8.03|9.28|8.08|9.36|8.16|9.2|8|0
1723733700000|2024-08-15 14:55:00|9.25|8.05|9.28|8.08|9.4|8.2|9.25|8.05|0
1723734000000|2024-08-15 15:00:00|9.26|8.06|9.03|7.83|9.33|8.13|9.03|7.83|0
1723734300000|2024-08-15 15:05:00|9.02|7.82|9.04|7.84|9.17|7.97|9.01|7.81|0
1723734600000|2024-08-15 15:10:00|9.06|7.86|9.27|8.07|9.38|8.18|9|7.8|0
1723734900000|2024-08-15 15:15:00|9.28|8.08|9.2|8|9.32|8.12|9.11|7.91|0
1723735200000|2024-08-15 15:20:00|9.23|8.03|9.15|7.95|9.27|8.07|9.13|7.93|0
1723735500000|2024-08-15 15:25:00|9.16|7.96|9.36|8.16|9.36|8.16|9.12|7.92|0
1723735800000|2024-08-15 15:30:00|9.35|8.15|9.25|8.05|9.41|8.21|9.19|7.99|0
1723736100000|2024-08-15 15:35:00|9.3|8.1|9.22|8.02|9.37|8.17|9.17|7.97|0
1723736400000|2024-08-15 15:40:00|9.21|8.01|9.26|8.06|9.28|8.08|9.01|7.81|0
1723736700000|2024-08-15 15:45:00|9.25|8.05|9.22|8.02|9.36|8.16|9.22|8.02|0
1723737000000|2024-08-15 15:50:00|9.23|8.03|9.23|8.03|9.31|8.11|9.14|7.94|0
1723737300000|2024-08-15 15:55:00|9.22|8.02|9.39|8.19|9.4|8.2|9.18|7.98|0
1723737600000|2024-08-15 16:00:00|9.43|8.23|9.15|7.95|9.43|8.23|9.15|7.95|0
1723737900000|2024-08-15 16:05:00|9.16|7.96|9.21|8.01|9.24|8.04|9.16|7.96|0
1723738200000|2024-08-15 16:10:00|9.2|8|9.59|8.39|9.63|8.43|9.16|7.96|0
1723738500000|2024-08-15 16:15:00|9.58|8.38|9.41|8.21|9.59|8.39|9.33|8.13|0
1723738800000|2024-08-15 16:20:00|9.38|8.18|9.25|8.05|9.4|8.2|9.18|7.98|0
1723739100000|2024-08-15 16:25:00|9.26|8.06|9.42|8.22|9.45|8.25|9.25|8.05|0
1723739400000|2024-08-15 16:30:00|9.4|8.2|9.69|8.49|9.77|8.57|9.4|8.2|0
1723739700000|2024-08-15 16:35:00|9.7|8.5|9.83|8.63|9.83|8.63|9.66|8.46|0
1723740000000|2024-08-15 16:40:00|9.84|8.64|10.02|8.82|10.09|8.89|9.78|8.58|0
1723740300000|2024-08-15 16:45:00|10.04|8.84|10.13|8.93|10.31|9.11|9.95|8.75|0
1723740600000|2024-08-15 16:50:00|10.11|8.91|10.06|8.86|10.18|8.98|10|8.8|0
1723740900000|2024-08-15 16:55:00|10.05|8.85|9.94|8.74|10.12|8.92|9.92|8.72|0
1723741200000|2024-08-15 17:00:00|9.96|8.76|10.03|8.83|10.16|8.96|9.94|8.74|0
1723741500000|2024-08-15 17:05:00|10.01|8.81|10.17|8.97|10.17|8.97|9.98|8.78|0
1723741800000|2024-08-15 17:10:00|10.15|8.95|10.07|8.87|10.21|9.01|9.99|8.79|0
1723742100000|2024-08-15 17:15:00|10.04|8.84|10.02|8.82|10.1|8.9|9.95|8.75|0
1723742400000|2024-08-15 17:20:00|10.01|8.81|10.03|8.83|10.09|8.89|9.89|8.69|0
1723742700000|2024-08-15 17:25:00|10.02|8.82|9.88|8.68|10.02|8.82|9.74|8.54|0
1723743000000|2024-08-15 17:30:00|9.86|8.66|9.72|8.52|9.86|8.66|9.71|8.51|0
1723743300000|2024-08-15 17:35:00|9.73|8.53|9.68|8.48|9.76|8.56|9.67|8.47|0
1723743600000|2024-08-15 17:40:00|9.69|8.49|9.72|8.52|9.77|8.57|9.65|8.45|0
1723743900000|2024-08-15 17:45:00|9.7|8.5|9.6|8.4|9.72|8.52|9.59|8.39|0
1723744200000|2024-08-15 17:50:00|9.62|8.42|9.28|8.08|9.81|8.61|9.16|7.96|0
1723744500000|2024-08-15 17:55:00|9.3|8.1|9.23|8.03|9.35|8.15|9.23|8.03|0
1723744800000|2024-08-15 18:00:00|9.24|8.04|9.13|7.93|9.29|8.09|9.11|7.91|0
1723745100000|2024-08-15 18:05:00|9.12|7.92|9.15|7.95|9.19|7.99|9.09|7.89|0
1723745400000|2024-08-15 18:10:00|9.17|7.97|9.28|8.08|9.28|8.08|9.14|7.94|0
1723745700000|2024-08-15 18:15:00|9.29|8.09|9.18|7.98|9.33|8.13|9.15|7.95|0
1723746000000|2024-08-15 18:20:00|9.17|7.97|9.21|8.01|9.27|8.07|9.15|7.95|0
1723746300000|2024-08-15 18:25:00|9.22|8.02|9.14|7.94|9.23|8.03|9.09|7.89|0
1723746600000|2024-08-15 18:30:00|9.12|7.92|9.14|7.94|9.19|7.99|9.1|7.9|0
1723746900000|2024-08-15 18:35:00|9.12|7.92|9.11|7.91|9.17|7.97|9.06|7.86|0
1723747200000|2024-08-15 18:40:00|9.12|7.92|9.01|7.81|9.15|7.95|9|7.8|0
1723747500000|2024-08-15 18:45:00|9.03|7.83|9.04|7.84|9.08|7.88|9|7.8|0
1723747800000|2024-08-15 18:50:00|9.05|7.85|9.09|7.89|9.22|8.02|9.05|7.85|0
1723748100000|2024-08-15 18:55:00|9.1|7.9|9.07|7.87|9.14|7.94|9.03|7.83|0
1723748400000|2024-08-15 19:00:00|9.1|7.9|9.12|7.92|9.3|8.1|9.1|7.9|0
1723748700000|2024-08-15 19:05:00|9.14|7.94|9.02|7.82|9.2|8|9.02|7.82|0
1723749000000|2024-08-15 19:10:00|9.04|7.84|9.12|7.92|9.21|8.01|9.04|7.84|0
1723749300000|2024-08-15 19:15:00|9.13|7.93|9.07|7.87|9.15|7.95|8.99|7.79|0
1723749600000|2024-08-15 19:20:00|9.03|7.83|9|7.8|9.09|7.89|8.93|7.73|0
1723749900000|2024-08-15 19:25:00|9.01|7.81|8.88|7.68|9.11|7.91|8.88|7.68|0
1723750200000|2024-08-15 19:30:00|8.89|7.69|8.81|7.61|8.93|7.73|8.8|7.6|0
1723750500000|2024-08-15 19:35:00|8.8|7.6|8.81|7.61|8.88|7.68|8.76|7.56|0
1723750800000|2024-08-15 19:40:00|8.8|7.6|8.91|7.71|8.91|7.71|8.79|7.59|0
1723751100000|2024-08-15 19:45:00|8.92|7.72|9.11|7.91|9.16|7.96|8.9|7.7|0
1723751400000|2024-08-15 19:50:00|9.22|8.02|9.53|7.85|9.72|8.28|9.08|7.84|0
1723751700000|2024-08-15 19:55:00|9.4|7.72|9.11|7.43|9.69|8.01|9.11|7.43|0
1723752000000|2024-08-15 20:00:00|9.08|7.4|8.82|7.62|9.22|8.02|8.66|7.4|0
1723752300000|2024-08-15 20:05:00|8.83|7.63|8.7|7.5|8.85|7.65|8.7|7.5|0
1723752600000|2024-08-15 20:10:00|8.69|7.49|8.95|7.75|8.95|7.75|8.69|7.49|0
1723752900000|2024-08-15 20:15:00|9.15|7.55|9.11|7.51|9.15|7.55|9.08|7.48|0
1723753200000|2024-08-15 20:20:00|9.13|7.53|9.03|7.43|9.13|7.53|9.01|7.41|0
1723753500000|2024-08-15 20:25:00|9.05|7.45|8.78|7.18|9.05|7.45|8.78|7.18|0
1723753800000|2024-08-15 20:30:00|8.79|7.19|8.78|7.18|8.85|7.25|8.78|7.18|0
1723754100000|2024-08-15 20:35:00|8.79|7.19|8.78|7.18|8.81|7.21|8.78|7.18|0
1723754400000|2024-08-15 20:40:00|8.79|7.19|8.85|7.25|8.86|7.26|8.79|7.19|0
1723754700000|2024-08-15 20:45:00|8.86|7.26|8.87|7.27|8.87|7.27|8.85|7.25|0
1723755000000|2024-08-15 20:50:00|8.86|7.26|8.88|7.28|8.9|7.3|8.85|7.25|0
1723755300000|2024-08-15 20:55:00|8.87|7.27|8.95|7.35|9.03|7.43|8.87|7.27|0
1723755600000|2024-08-15 21:00:00|8.92|7.32|8.94|7.34|8.97|7.37|8.92|7.32|0
1723755900000|2024-08-15 21:05:00|8.93|7.33|8.93|7.33|8.94|7.34|8.93|7.33|0
1723756200000|2024-08-15 21:10:00|8.91|7.31|8.92|7.32|8.93|7.33|8.91|7.31|0
1723756500000|2024-08-15 21:15:00|8.94|7.34|8.92|7.32|8.94|7.34|8.92|7.32|0
1723756800000|2024-08-15 21:20:00|8.91|7.31|8.9|7.3|8.92|7.32|8.9|7.3|0
1723757100000|2024-08-15 21:25:00|8.91|7.31|8.91|7.31|8.91|7.31|8.89|7.29|0
1723757400000|2024-08-15 21:30:00|8.92|7.32|8.92|7.32|8.92|7.32|8.92|7.32|0
1723757700000|2024-08-15 21:35:00|8.91|7.31|8.91|7.31|8.92|7.32|8.9|7.3|0
1723758000000|2024-08-15 21:40:00|8.9|7.3|8.9|7.3|8.9|7.3|8.9|7.3|0
1723758300000|2024-08-15 21:45:00|8.91|7.31|8.9|7.3|8.91|7.31|8.9|7.3|0
1723758600000|2024-08-15 21:50:00|8.89|7.29|8.89|7.29|8.91|7.31|8.89|7.29|0
1723758900000|2024-08-15 21:55:00|8.88|7.28|8.86|7.26|8.88|7.28|8.86|7.26|0
1723759200000|2024-08-15 22:00:00|8.92|7.32|8.74|7.14|8.95|7.35|8.71|7.11|0
1723759500000|2024-08-15 22:05:00|8.72|7.12|8.89|7.29|8.92|7.32|8.72|7.12|0
1723759800000|2024-08-15 22:10:00|8.87|7.27|8.77|7.17|8.87|7.27|8.73|7.13|0
1723760100000|2024-08-15 22:15:00|8.78|7.18|8.76|7.16|8.79|7.19|8.74|7.14|0
1723760400000|2024-08-15 22:20:00|8.75|7.15|8.69|7.09|8.75|7.15|8.67|7.07|0
1723760700000|2024-08-15 22:25:00|8.7|7.1|8.61|7.01|8.71|7.11|8.6|7|0
1723761000000|2024-08-15 22:30:00|8.62|7.02|8.66|7.06|8.69|7.09|8.62|7.02|0
1723761300000|2024-08-15 22:35:00|8.67|7.07|8.55|6.95|8.67|7.07|8.46|6.86|0
1723761600000|2024-08-15 22:40:00|8.56|6.96|8.62|7.02|8.62|7.02|8.53|6.93|0
1723761900000|2024-08-15 22:45:00|8.61|7.01|8.6|7|8.61|7.01|8.57|6.97|0
1723762200000|2024-08-15 22:50:00|8.59|6.99|8.61|7.01|8.61|7.01|8.53|6.93|0
1723762500000|2024-08-15 22:55:00|8.6|7|8.55|6.95|8.6|7|8.54|6.94|0
1723762800000|2024-08-15 23:00:00|8.54|6.94|8.5|6.9|8.55|6.95|8.49|6.89|0
1723763100000|2024-08-15 23:05:00|8.49|6.89|8.52|6.92|8.55|6.95|8.49|6.89|0
1723763400000|2024-08-15 23:10:00|8.51|6.91|8.43|6.83|8.53|6.93|8.34|6.74|0
1723763700000|2024-08-15 23:15:00|8.41|6.81|8.43|6.83|8.45|6.85|8.39|6.79|0
1723764000000|2024-08-15 23:20:00|8.42|6.82|8.33|6.73|8.43|6.83|8.33|6.73|0
1723764300000|2024-08-15 23:25:00|8.34|6.74|8.35|6.75|8.4|6.8|8.33|6.73|0
1723764600000|2024-08-15 23:30:00|8.34|6.74|8.41|6.81|8.42|6.82|8.34|6.74|0
1723764900000|2024-08-15 23:35:00|8.42|6.82|8.44|6.84|8.44|6.84|8.38|6.78|0
1723765200000|2024-08-15 23:40:00|8.45|6.85|8.49|6.89|8.6|7|8.44|6.84|0
1723765500000|2024-08-15 23:45:00|8.5|6.9|8.53|6.93|8.55|6.95|8.49|6.89|0
1723765800000|2024-08-15 23:50:00|8.54|6.94|8.56|6.96|8.57|6.97|8.52|6.92|0
1723766100000|2024-08-15 23:55:00|8.54|6.94|8.49|6.89|8.56|6.96|8.49|6.89|0
1723766400000|2024-08-16 00:00:00|8.48|6.88|8.63|7.03|8.68|7.08|8.48|6.88|0
1723766700000|2024-08-16 00:05:00|8.64|7.04|8.65|7.05|8.72|7.12|8.64|7.04|0
1723767000000|2024-08-16 00:10:00|8.66|7.06|8.65|7.05|8.67|7.07|8.62|7.02|0
1723767300000|2024-08-16 00:15:00|8.43|7.23|8.51|7.31|8.52|7.32|8.41|7.21|0
1723767600000|2024-08-16 00:20:00|8.52|7.32|8.5|7.3|8.53|7.33|8.42|7.22|0
1723767900000|2024-08-16 00:25:00|8.49|7.29|8.52|7.32|8.6|7.4|8.42|7.22|0
1723768200000|2024-08-16 00:30:00|8.51|7.31|8.64|7.44|8.65|7.45|8.48|7.28|0
1723768500000|2024-08-16 00:35:00|8.67|7.47|8.74|7.54|8.8|7.6|8.63|7.43|0
1723768800000|2024-08-16 00:40:00|8.73|7.53|8.72|7.52|8.77|7.57|8.7|7.5|0
1723769100000|2024-08-16 00:45:00|8.73|7.53|8.68|7.48|8.74|7.54|8.63|7.43|0
1723769400000|2024-08-16 00:50:00|8.69|7.49|8.67|7.47|8.73|7.53|8.63|7.43|0
1723769700000|2024-08-16 00:55:00|8.66|7.46|8.57|7.37|8.68|7.48|8.56|7.36|0
1723770000000|2024-08-16 01:00:00|8.6|7.4|8.62|7.42|8.65|7.45|8.57|7.37|0
1723770300000|2024-08-16 01:05:00|8.59|7.39|8.66|7.46|8.71|7.51|8.59|7.39|0
1723770600000|2024-08-16 01:10:00|8.64|7.44|8.67|7.47|8.7|7.5|8.6|7.4|0
1723770900000|2024-08-16 01:15:00|8.65|7.45|8.59|7.39|8.67|7.47|8.56|7.36|0
1723771200000|2024-08-16 01:20:00|8.6|7.4|8.55|7.35|8.6|7.4|8.51|7.31|0
1723771500000|2024-08-16 01:25:00|8.52|7.32|8.49|7.29|8.55|7.35|8.46|7.26|0
1723771800000|2024-08-16 01:30:00|8.47|7.27|8.46|7.26|8.49|7.29|8.45|7.25|0
1723772100000|2024-08-16 01:35:00|8.47|7.27|8.46|7.26|8.51|7.31|8.45|7.25|0
1723772400000|2024-08-16 01:40:00|8.47|7.27|8.36|7.16|8.47|7.27|8.36|7.16|0
1723772700000|2024-08-16 01:45:00|8.37|7.17|8.47|7.27|8.47|7.27|8.36|7.16|0
1723773000000|2024-08-16 01:50:00|8.48|7.28|8.44|7.24|8.54|7.34|8.43|7.23|0
1723773300000|2024-08-16 01:55:00|8.43|7.23|8.44|7.24|8.44|7.24|8.41|7.21|0
1723773600000|2024-08-16 02:00:00|8.43|7.23|8.41|7.21|8.44|7.24|8.36|7.16|0
1723773900000|2024-08-16 02:05:00|8.42|7.22|8.4|7.2|8.44|7.24|8.39|7.19|0
1723774200000|2024-08-16 02:10:00|8.41|7.21|8.4|7.2|8.45|7.25|8.39|7.19|0
1723774500000|2024-08-16 02:15:00|8.41|7.21|8.33|7.13|8.41|7.21|8.26|7.06|0
1723774800000|2024-08-16 02:20:00|8.34|7.14|8.32|7.12|8.4|7.2|8.31|7.11|0
1723775100000|2024-08-16 02:25:00|8.31|7.11|8.33|7.13|8.37|7.17|8.3|7.1|0
1723775400000|2024-08-16 02:30:00|8.34|7.14|8.36|7.16|8.38|7.18|8.32|7.12|0
1723775700000|2024-08-16 02:35:00|8.37|7.17|8.34|7.14|8.38|7.18|8.33|7.13|0
1723776000000|2024-08-16 02:40:00|8.35|7.15|8.32|7.12|8.35|7.15|8.32|7.12|0
1723776300000|2024-08-16 02:45:00|8.34|7.14|8.32|7.12|8.34|7.14|8.32|7.12|0
1723776600000|2024-08-16 02:50:00|8.33|7.13|8.36|7.16|8.36|7.16|8.32|7.12|0
1723776900000|2024-08-16 02:55:00|8.37|7.17|8.34|7.14|8.38|7.18|8.34|7.14|0
1723777200000|2024-08-16 03:00:00|8.33|7.13|8.33|7.13|8.34|7.14|8.3|7.1|0
1723777500000|2024-08-16 03:05:00|8.34|7.14|8.33|7.13|8.34|7.14|8.28|7.08|0
1723777800000|2024-08-16 03:10:00|8.31|7.11|8.34|7.14|8.34|7.14|8.28|7.08|0
1723778100000|2024-08-16 03:15:00|8.35|7.15|8.29|7.09|8.35|7.15|8.29|7.09|0
1723778400000|2024-08-16 03:20:00|8.3|7.1|8.35|7.15|8.35|7.15|8.29|7.09|0
1723778700000|2024-08-16 03:25:00|8.33|7.13|8.28|7.08|8.38|7.18|8.28|7.08|0
1723779000000|2024-08-16 03:30:00|8.29|7.09|8.24|7.04|8.29|7.09|8.21|7.01|0
1723779300000|2024-08-16 03:35:00|8.25|7.05|8.23|7.03|8.26|7.06|8.23|7.03|0
1723779600000|2024-08-16 03:40:00|8.22|7.02|8.23|7.03|8.27|7.07|8.21|7.01|0
1723779900000|2024-08-16 03:45:00|8.22|7.02|8.23|7.03|8.23|7.03|8.19|6.99|0
1723780200000|2024-08-16 03:50:00|8.24|7.04|8.23|7.03|8.25|7.05|8.22|7.02|0
1723780500000|2024-08-16 03:55:00|8.24|7.04|8.25|7.05|8.25|7.05|8.22|7.02|0
1723780800000|2024-08-16 04:00:00|8.26|7.06|8.28|7.08|8.3|7.1|8.26|7.06|0
1723781100000|2024-08-16 04:05:00|8.29|7.09|8.25|7.05|8.29|7.09|8.24|7.04|0
1723781400000|2024-08-16 04:10:00|8.24|7.04|8.41|7.21|8.42|7.22|8.24|7.04|0
1723781700000|2024-08-16 04:15:00|8.42|7.22|8.37|7.17|8.42|7.22|8.36|7.16|0
1723782000000|2024-08-16 04:20:00|8.39|7.19|8.38|7.18|8.4|7.2|8.36|7.16|0
1723782300000|2024-08-16 04:25:00|8.4|7.2|8.3|7.1|8.41|7.21|8.3|7.1|0
1723782600000|2024-08-16 04:30:00|8.31|7.11|8.3|7.1|8.37|7.17|8.29|7.09|0
1723782900000|2024-08-16 04:35:00|8.31|7.11|8.34|7.14|8.36|7.16|8.28|7.08|0
1723783200000|2024-08-16 04:40:00|8.35|7.15|8.31|7.11|8.37|7.17|8.31|7.11|0
1723783500000|2024-08-16 04:45:00|8.3|7.1|8.31|7.11|8.33|7.13|8.3|7.1|0
1723783800000|2024-08-16 04:50:00|8.32|7.12|8.31|7.11|8.33|7.13|8.3|7.1|0
1723784100000|2024-08-16 04:55:00|8.3|7.1|8.31|7.11|8.31|7.11|8.3|7.1|0
1723784400000|2024-08-16 05:00:00|8.3|7.1|8.27|7.07|8.31|7.11|8.25|7.05|0
1723784700000|2024-08-16 05:05:00|8.28|7.08|8.22|7.02|8.28|7.08|8.22|7.02|0
1723785000000|2024-08-16 05:10:00|8.21|7.01|8.23|7.03|8.24|7.04|8.21|7.01|0
1723785300000|2024-08-16 05:15:00|8.22|7.02|8.17|6.97|8.22|7.02|8.14|6.94|0
1723785600000|2024-08-16 05:20:00|8.16|6.96|8.23|7.03|8.23|7.03|8.16|6.96|0
1723785900000|2024-08-16 05:25:00|8.22|7.02|8.16|6.96|8.22|7.02|8.13|6.93|0
1723786200000|2024-08-16 05:30:00|8.15|6.95|8.12|6.92|8.15|6.95|8.11|6.91|0
1723786500000|2024-08-16 05:35:00|8.11|6.91|8.09|6.89|8.13|6.93|8.09|6.89|0
1723786800000|2024-08-16 05:40:00|8.1|6.9|8.05|6.85|8.1|6.9|8.02|6.82|0
1723787100000|2024-08-16 05:45:00|8.06|6.86|7.98|6.78|8.09|6.89|7.98|6.78|0
1723787400000|2024-08-16 05:50:00|7.99|6.79|7.99|6.79|8.02|6.82|7.97|6.77|0
1723787700000|2024-08-16 05:55:00|8|6.8|8.03|6.83|8.04|6.84|7.99|6.79|0
1723788000000|2024-08-16 06:00:00|8.04|6.84|7.93|6.73|8.04|6.84|7.93|6.73|0
1723788300000|2024-08-16 06:05:00|7.94|6.74|7.93|6.73|7.99|6.79|7.93|6.73|0
1723788600000|2024-08-16 06:10:00|7.94|6.74|7.94|6.74|7.96|6.76|7.92|6.72|0
1723788900000|2024-08-16 06:15:00|7.95|6.75|7.95|6.75|7.97|6.77|7.93|6.73|0
1723789200000|2024-08-16 06:20:00|7.96|6.76|8.45|7.25|8.45|7.25|7.92|6.72|0
1723789500000|2024-08-16 06:25:00|8.47|7.27|8.44|7.24|8.54|7.34|8.44|7.24|0
1723789800000|2024-08-16 06:30:00|8.45|7.25|8.48|7.28|8.49|7.29|8.45|7.25|0
1723790100000|2024-08-16 06:35:00|8.46|7.26|8.47|7.27|8.51|7.31|8.45|7.25|0
1723790400000|2024-08-16 06:40:00|8.46|7.26|8.5|7.3|8.5|7.3|8.41|7.21|0
1723790700000|2024-08-16 06:45:00|8.51|7.31|8.43|7.23|8.51|7.31|8.41|7.21|0
1723791000000|2024-08-16 06:50:00|8.42|7.22|8.44|7.24|8.44|7.24|8.38|7.18|0
1723791300000|2024-08-16 06:55:00|8.43|7.23|8.5|7.3|8.5|7.3|8.42|7.22|0
1723791600000|2024-08-16 07:00:00|8.49|7.29|8.48|7.28|8.54|7.34|8.47|7.27|0
1723791900000|2024-08-16 07:05:00|8.47|7.27|8.55|7.35|8.59|7.39|8.47|7.27|0
1723792200000|2024-08-16 07:10:00|8.52|7.32|8.61|7.41|8.62|7.42|8.5|7.3|0
1723792500000|2024-08-16 07:15:00|8.62|7.42|8.63|7.43|8.66|7.46|8.58|7.38|0
1723792800000|2024-08-16 07:20:00|8.64|7.44|8.68|7.48|8.74|7.54|8.62|7.42|0
1723793100000|2024-08-16 07:25:00|8.69|7.49|8.64|7.44|8.7|7.5|8.63|7.43|0
1723793400000|2024-08-16 07:30:00|8.65|7.45|8.71|7.51|8.74|7.54|8.64|7.44|0
1723793700000|2024-08-16 07:35:00|8.72|7.52|8.75|7.55|8.8|7.6|8.67|7.47|0
1723794000000|2024-08-16 07:40:00|8.74|7.54|8.67|7.47|8.75|7.55|8.67|7.47|0
1723794300000|2024-08-16 07:45:00|8.7|7.5|8.79|7.59|8.8|7.6|8.7|7.5|0
1723794600000|2024-08-16 07:50:00|8.82|7.62|8.86|7.66|8.87|7.67|8.76|7.56|0
1723794900000|2024-08-16 07:55:00|8.87|7.67|8.78|7.58|8.87|7.67|8.78|7.58|0
1723795200000|2024-08-16 08:00:00|8.8|7.6|8.73|7.53|8.83|7.63|8.7|7.5|0
1723795500000|2024-08-16 08:05:00|8.71|7.51|8.66|7.46|8.71|7.51|8.6|7.4|0
1723795800000|2024-08-16 08:10:00|8.65|7.45|8.65|7.45|8.7|7.5|8.59|7.39|0
1723796100000|2024-08-16 08:15:00|8.64|7.44|8.64|7.44|8.7|7.5|8.62|7.42|0
1723796400000|2024-08-16 08:20:00|8.63|7.43|8.61|7.41|8.79|7.59|8.59|7.39|0
1723796700000|2024-08-16 08:25:00|8.6|7.4|8.67|7.47|8.75|7.55|8.6|7.4|0
1723797000000|2024-08-16 08:30:00|8.66|7.46|8.71|7.51|8.72|7.52|8.61|7.41|0
1723797300000|2024-08-16 08:35:00|8.72|7.52|8.66|7.46|8.75|7.55|8.61|7.41|0
1723797600000|2024-08-16 08:40:00|8.65|7.45|8.72|7.52|8.82|7.62|8.63|7.43|0
1723797900000|2024-08-16 08:45:00|8.71|7.51|8.65|7.45|8.71|7.51|8.61|7.41|0
1723798200000|2024-08-16 08:50:00|8.66|7.46|8.62|7.42|8.67|7.47|8.62|7.42|0
1723798500000|2024-08-16 08:55:00|8.63|7.43|8.64|7.44|8.65|7.45|8.61|7.41|0
1723798800000|2024-08-16 09:00:00|8.65|7.45|8.56|7.36|8.68|7.48|8.54|7.34|0
1723799100000|2024-08-16 09:05:00|8.57|7.37|8.58|7.38|8.62|7.42|8.51|7.31|0
1723799400000|2024-08-16 09:10:00|8.59|7.39|8.57|7.37|8.6|7.4|8.52|7.32|0
1723799700000|2024-08-16 09:15:00|8.56|7.36|8.6|7.4|8.66|7.46|8.56|7.36|0
1723800000000|2024-08-16 09:20:00|8.59|7.39|8.49|7.29|8.59|7.39|8.48|7.28|0
1723800300000|2024-08-16 09:25:00|8.5|7.3|8.52|7.32|8.53|7.33|8.49|7.29|0
1723800600000|2024-08-16 09:30:00|8.53|7.33|8.55|7.35|8.69|7.49|8.53|7.33|0
1723800900000|2024-08-16 09:35:00|8.56|7.36|8.56|7.36|8.59|7.39|8.51|7.31|0
1723801200000|2024-08-16 09:40:00|8.51|7.31|8.67|7.47|8.69|7.49|8.51|7.31|0
1723801500000|2024-08-16 09:45:00|8.68|7.48|8.71|7.51|8.72|7.52|8.68|7.48|0
1723801800000|2024-08-16 09:50:00|8.72|7.52|8.76|7.56|8.81|7.61|8.69|7.49|0
1723802100000|2024-08-16 09:55:00|8.74|7.54|8.75|7.55|8.76|7.56|8.7|7.5|0
1723802400000|2024-08-16 10:00:00|8.76|7.56|8.82|7.62|8.87|7.67|8.76|7.56|0
1723802700000|2024-08-16 10:05:00|8.81|7.61|8.94|7.74|8.97|7.77|8.81|7.61|0
1723803000000|2024-08-16 10:10:00|8.93|7.73|9.11|7.91|9.12|7.92|8.93|7.73|0
1723803300000|2024-08-16 10:15:00|9.1|7.9|9.08|7.88|9.2|8|9.04|7.84|0
1723803600000|2024-08-16 10:20:00|9.09|7.89|9.05|7.85|9.09|7.89|8.97|7.77|0
1723803900000|2024-08-16 10:25:00|9.06|7.86|9.08|7.88|9.18|7.98|9.05|7.85|0
1723804200000|2024-08-16 10:30:00|9.06|7.86|9.23|8.03|9.27|8.07|9.02|7.82|0
1723804500000|2024-08-16 10:35:00|9.25|8.05|9.23|8.03|9.31|8.11|9.15|7.95|0
1723804800000|2024-08-16 10:40:00|9.24|8.04|9.12|7.92|9.26|8.06|9.12|7.92|0
1723805100000|2024-08-16 10:45:00|9.14|7.94|9.13|7.93|9.26|8.06|9.12|7.92|0
1723805400000|2024-08-16 10:50:00|9.15|7.95|9.13|7.93|9.21|8.01|9.12|7.92|0
1723805700000|2024-08-16 10:55:00|9.12|7.92|9.05|7.85|9.12|7.92|9.05|7.85|0
1723806000000|2024-08-16 11:00:00|9.06|7.86|9.14|7.94|9.16|7.96|9.01|7.81|0
1723806300000|2024-08-16 11:05:00|9.13|7.93|9.2|8|9.26|8.06|9.09|7.89|0
1723806600000|2024-08-16 11:10:00|9.19|7.99|9.24|8.04|9.28|8.08|9.14|7.94|0
1723806900000|2024-08-16 11:15:00|9.25|8.05|9.28|8.08|9.28|8.08|9.18|7.98|0
1723807200000|2024-08-16 11:20:00|9.27|8.07|9.17|7.97|9.28|8.08|9.15|7.95|0
1723807500000|2024-08-16 11:25:00|9.16|7.96|9.25|8.05|9.25|8.05|9.12|7.92|0
1723807800000|2024-08-16 11:30:00|9.26|8.06|9.28|8.08|9.34|8.14|9.2|8|0
1723808100000|2024-08-16 11:35:00|9.26|8.06|9.11|7.91|9.26|8.06|9.09|7.89|0
1723808400000|2024-08-16 11:40:00|9.09|7.89|9.34|8.14|9.34|8.14|9.09|7.89|0
1723808700000|2024-08-16 11:45:00|9.33|8.13|9.2|8|9.37|8.17|9.18|7.98|0
1723809000000|2024-08-16 11:50:00|9.22|8.02|9.35|8.15|9.38|8.18|9.18|7.98|0
1723809300000|2024-08-16 11:55:00|9.36|8.16|9.37|8.17|9.4|8.2|9.29|8.09|0
1723809600000|2024-08-16 12:00:00|9.35|8.15|9.4|8.2|9.41|8.21|9.26|8.06|0
1723809900000|2024-08-16 12:05:00|9.37|8.17|9.33|8.13|9.42|8.22|9.22|8.02|0
1723810200000|2024-08-16 12:10:00|9.34|8.14|9.5|8.3|9.52|8.32|9.33|8.13|0
1723810500000|2024-08-16 12:15:00|9.49|8.29|9.72|8.52|9.72|8.52|9.49|8.29|0
1723810800000|2024-08-16 12:20:00|9.71|8.51|9.71|8.51|9.81|8.61|9.69|8.49|0
1723811100000|2024-08-16 12:25:00|9.72|8.52|9.72|8.52|9.82|8.62|9.71|8.51|0
1723811400000|2024-08-16 12:30:00|9.7|8.5|10.35|9.15|10.35|9.15|9.7|8.5|0
1723811700000|2024-08-16 12:35:00|10.34|9.14|10.42|9.22|10.42|9.22|10.07|8.87|0
1723812000000|2024-08-16 12:40:00|10.38|9.18|9.88|8.68|10.38|9.18|8.86|7.66|0
1723812300000|2024-08-16 12:45:00|9.87|8.67|9.93|8.73|10|8.8|9.77|8.57|0
1723812600000|2024-08-16 12:50:00|9.92|8.72|10.01|8.81|10.17|8.97|9.92|8.72|0
1723812900000|2024-08-16 12:55:00|9.98|8.78|9.85|8.65|10.02|8.82|9.79|8.59|0
1723813200000|2024-08-16 13:00:00|9.88|8.68|9.68|8.48|9.89|8.69|9.67|8.47|0
1723813500000|2024-08-16 13:05:00|9.66|8.46|9.72|8.52|9.76|8.56|9.62|8.42|0
1723813800000|2024-08-16 13:10:00|9.73|8.53|9.68|8.48|9.83|8.63|9.68|8.48|0
1723814100000|2024-08-16 13:15:00|9.67|8.47|9.49|8.29|9.67|8.47|9.47|8.27|0
1723814400000|2024-08-16 13:20:00|9.48|8.28|9.58|8.38|9.59|8.39|9.45|8.25|0
1723814700000|2024-08-16 13:25:00|9.61|8.41|9.46|8.26|9.79|8.59|9.44|8.24|0
1723815000000|2024-08-16 13:30:00|9.27|8.07|9.2|8|9.68|8.48|9.08|7.88|0
1723815300000|2024-08-16 13:35:00|9.19|7.99|9.11|7.91|9.28|8.08|9.06|7.86|0
1723815600000|2024-08-16 13:40:00|9.13|7.93|9.12|7.92|9.17|7.97|8.87|7.67|0
1723815900000|2024-08-16 13:45:00|9.09|7.89|8.97|7.77|9.2|8|8.92|7.72|0
1723816200000|2024-08-16 13:50:00|8.96|7.76|8.85|7.65|9.01|7.81|8.76|7.56|0
1723816500000|2024-08-16 13:55:00|8.87|7.67|8.91|7.71|9.03|7.83|8.77|7.57|0
1723816800000|2024-08-16 14:00:00|8.88|7.68|8.59|7.39|8.88|7.68|8.41|7.21|0
1723817100000|2024-08-16 14:05:00|8.62|7.42|8.65|7.45|8.76|7.56|8.44|7.24|0
1723817400000|2024-08-16 14:10:00|8.69|7.49|8.63|7.43|8.72|7.52|8.57|7.37|0
1723817700000|2024-08-16 14:15:00|8.61|7.41|8.33|7.13|8.62|7.42|8.31|7.11|0
1723818000000|2024-08-16 14:20:00|8.34|7.14|8.52|7.32|8.55|7.35|8.25|7.05|0
1723818300000|2024-08-16 14:25:00|8.57|7.37|8.57|7.37|8.62|7.42|8.45|7.25|0
1723818600000|2024-08-16 14:30:00|8.56|7.36|8.7|7.5|8.76|7.56|8.47|7.27|0
1723818900000|2024-08-16 14:35:00|8.67|7.47|8.66|7.46|8.82|7.62|8.54|7.34|0
1723819200000|2024-08-16 14:40:00|8.68|7.48|8.78|7.58|8.91|7.71|8.65|7.45|0
1723819500000|2024-08-16 14:45:00|8.82|7.62|9.15|7.95|9.24|8.04|8.65|7.45|0
1723819800000|2024-08-16 14:50:00|9.11|7.91|8.99|7.79|9.11|7.91|8.63|7.43|0
1723820100000|2024-08-16 14:55:00|8.97|7.77|8.96|7.76|9.02|7.82|8.79|7.59|0
1723820400000|2024-08-16 15:00:00|8.97|7.77|8.75|7.55|9.02|7.82|8.75|7.55|0
1723820700000|2024-08-16 15:05:00|8.77|7.57|8.8|7.6|8.92|7.72|8.68|7.48|0
1723821000000|2024-08-16 15:10:00|8.78|7.58|8.13|6.93|9.16|7.96|8.07|6.87|0
1723821300000|2024-08-16 15:15:00|8.1|6.9|8.51|7.31|8.66|7.46|8.1|6.9|0
1723821600000|2024-08-16 15:20:00|8.5|7.3|8.47|7.27|8.7|7.5|8.46|7.26|0
1723821900000|2024-08-16 15:25:00|8.46|7.26|8.38|7.18|8.55|7.35|8.31|7.11|0
1723822200000|2024-08-16 15:30:00|8.37|7.17|8.46|7.26|8.46|7.26|8.3|7.1|0
1723822500000|2024-08-16 15:35:00|8.44|7.24|8.28|7.08|8.44|7.24|8.21|7.01|0
1723822800000|2024-08-16 15:40:00|8.27|7.07|8.15|6.95|8.33|7.13|8.12|6.92|0
1723823100000|2024-08-16 15:45:00|8.14|6.94|8.13|6.93|8.15|6.95|8.03|6.83|0
1723823400000|2024-08-16 15:50:00|8.12|6.92|8.02|6.82|8.25|7.05|8.01|6.81|0
1723823700000|2024-08-16 15:55:00|8.03|6.83|8|6.8|8.03|6.83|7.92|6.72|0
1723824000000|2024-08-16 16:00:00|8.02|6.82|8.05|6.85|8.07|6.87|7.97|6.77|0
1723824300000|2024-08-16 16:05:00|8.04|6.84|7.93|6.73|8.09|6.89|7.92|6.72|0
1723824600000|2024-08-16 16:10:00|7.92|6.72|7.72|6.52|7.93|6.73|7.72|6.52|0
1723824900000|2024-08-16 16:15:00|7.71|6.51|7.67|6.47|7.72|6.52|7.61|6.41|0
1723825200000|2024-08-16 16:20:00|7.66|6.46|7.63|6.43|7.75|6.55|7.62|6.42|0
1723825500000|2024-08-16 16:25:00|7.62|6.42|7.72|6.52|7.82|6.62|7.62|6.42|0
1723825800000|2024-08-16 16:30:00|7.71|6.51|7.64|6.44|7.78|6.58|7.61|6.41|0
1723826100000|2024-08-16 16:35:00|7.63|6.43|7.87|6.67|7.92|6.72|7.55|6.35|0
1723826400000|2024-08-16 16:40:00|7.89|6.69|7.92|6.72|7.99|6.79|7.87|6.67|0
1723826700000|2024-08-16 16:45:00|7.93|6.73|7.87|6.67|8|6.8|7.87|6.67|0
1723827000000|2024-08-16 16:50:00|7.86|6.66|7.77|6.57|7.89|6.69|7.76|6.56|0
1723827300000|2024-08-16 16:55:00|7.75|6.55|7.59|6.39|7.79|6.59|7.52|6.32|0
1723827600000|2024-08-16 17:00:00|7.56|6.36|7.69|6.49|7.75|6.55|7.55|6.35|0
1723827900000|2024-08-16 17:05:00|7.68|6.48|7.78|6.58|7.82|6.62|7.64|6.44|0
1723828200000|2024-08-16 17:10:00|7.77|6.57|7.72|6.52|7.79|6.59|7.69|6.49|0
1723828500000|2024-08-16 17:15:00|7.74|6.54|7.82|6.62|7.89|6.69|7.71|6.51|0
1723828800000|2024-08-16 17:20:00|7.81|6.61|7.8|6.6|7.88|6.68|7.79|6.59|0
1723829100000|2024-08-16 17:25:00|7.79|6.59|7.84|6.64|7.95|6.75|7.77|6.57|0
1723829400000|2024-08-16 17:30:00|7.82|6.62|7.83|6.63|7.85|6.65|7.78|6.58|0
1723829700000|2024-08-16 17:35:00|7.82|6.62|7.77|6.57|7.84|6.64|7.76|6.56|0
1723830000000|2024-08-16 17:40:00|7.76|6.56|7.7|6.5|7.85|6.65|7.7|6.5|0
1723830300000|2024-08-16 17:45:00|7.73|6.53|7.82|6.62|7.87|6.67|7.7|6.5|0
1723830600000|2024-08-16 17:50:00|7.83|6.63|8.06|6.86|8.11|6.91|7.82|6.62|0
1723830900000|2024-08-16 17:55:00|8.05|6.85|7.86|6.66|8.05|6.85|7.85|6.65|0
1723831200000|2024-08-16 18:00:00|7.89|6.69|8.02|6.82|8.04|6.84|7.87|6.67|0
1723831500000|2024-08-16 18:05:00|8.04|6.84|8.31|7.11|8.32|7.12|8.01|6.81|0
1723831800000|2024-08-16 18:10:00|8.3|7.1|8.32|7.12|8.37|7.17|8.25|7.05|0
1723832100000|2024-08-16 18:15:00|8.31|7.11|8.12|6.92|8.31|7.11|8.12|6.92|0
1723832400000|2024-08-16 18:20:00|8.14|6.94|8.28|7.08|8.31|7.11|8.14|6.94|0
1723832700000|2024-08-16 18:25:00|8.27|7.07|8.14|6.94|8.28|7.08|8.11|6.91|0
1723833000000|2024-08-16 18:30:00|8.13|6.93|8.1|6.9|8.2|7|8.1|6.9|0
1723833300000|2024-08-16 18:35:00|8.09|6.89|7.95|6.75|8.27|7.07|7.87|6.67|0
1723833600000|2024-08-16 18:40:00|7.94|6.74|8.09|6.89|8.09|6.89|7.89|6.69|0
1723833900000|2024-08-16 18:45:00|8.06|6.86|8.01|6.81|8.11|6.91|8|6.8|0
1723834200000|2024-08-16 18:50:00|7.99|6.79|7.87|6.67|8.07|6.87|7.86|6.66|0
1723834500000|2024-08-16 18:55:00|7.86|6.66|7.8|6.6|7.88|6.68|7.76|6.56|0
1723834800000|2024-08-16 19:00:00|7.81|6.61|7.86|6.66|7.87|6.67|7.76|6.56|0
1723835100000|2024-08-16 19:05:00|7.85|6.65|7.89|6.69|7.9|6.7|7.78|6.58|0
1723835400000|2024-08-16 19:10:00|7.9|6.7|7.9|6.7|7.96|6.76|7.86|6.66|0
1723835700000|2024-08-16 19:15:00|7.91|6.71|7.89|6.69|7.96|6.76|7.88|6.68|0
1723836000000|2024-08-16 19:20:00|7.9|6.7|7.97|6.77|8.03|6.83|7.9|6.7|0
1723836300000|2024-08-16 19:25:00|7.98|6.78|8.02|6.82|8.04|6.84|7.92|6.72|0
1723836600000|2024-08-16 19:30:00|8.04|6.84|7.92|6.72|8.06|6.86|7.91|6.71|0
1723836900000|2024-08-16 19:35:00|7.93|6.73|7.93|6.73|7.96|6.76|7.86|6.66|0
1723837200000|2024-08-16 19:40:00|7.94|6.74|8.04|6.84|8.04|6.84|7.88|6.68|0
1723837500000|2024-08-16 19:45:00|8.03|6.83|8.21|7.01|8.27|7.07|8.01|6.81|0
1723837800000|2024-08-16 19:50:00|8.16|6.96|8.1|6.9|8.22|7.02|8.06|6.86|0
1723838100000|2024-08-16 19:55:00|8.11|6.91|7.94|6.74|8.16|6.96|7.92|6.72|0
1723838400000|2024-08-16 20:00:00|7.93|6.73|7.9|6.7|8.03|6.83|7.87|6.67|0
1723838700000|2024-08-16 20:05:00|7.88|6.68|7.89|6.69|7.94|6.74|7.86|6.66|0
1723839000000|2024-08-16 20:10:00|7.88|6.68|7.82|6.62|7.89|6.69|7.79|6.59|0
1724027100000|2024-08-19 00:25:00|7.38|6.18|7.37|6.17|7.39|6.19|7.35|6.15|0
1724027400000|2024-08-19 00:30:00|7.38|6.18|7.35|6.15|7.39|6.19|7.31|6.11|0
1724027700000|2024-08-19 00:35:00|7.34|6.14|7.34|6.14|7.39|6.19|7.17|5.97|0
1724028000000|2024-08-19 00:40:00|7.35|6.15|7.31|6.11|7.37|6.17|7.29|6.09|0
1724028300000|2024-08-19 00:45:00|7.3|6.1|7.33|6.13|7.33|6.13|7.29|6.09|0
1724028600000|2024-08-19 00:50:00|7.34|6.14|7.34|6.14|7.4|6.2|7.29|6.09|0
1724028900000|2024-08-19 00:55:00|7.35|6.15|7.38|6.18|7.42|6.22|7.35|6.15|0
1724029200000|2024-08-19 01:00:00|7.39|6.19|7.45|6.25|7.46|6.26|7.38|6.18|0
1724029500000|2024-08-19 01:05:00|7.44|6.24|7.44|6.24|7.5|6.3|7.41|6.21|0
1724029800000|2024-08-19 01:10:00|7.43|6.23|7.39|6.19|7.43|6.23|7.36|6.16|0
1724030100000|2024-08-19 01:15:00|7.4|6.2|7.41|6.21|7.48|6.28|7.4|6.2|0
1724030400000|2024-08-19 01:20:00|7.43|6.23|7.42|6.22|7.47|6.27|7.38|6.18|0
1724030700000|2024-08-19 01:25:00|7.43|6.23|7.49|6.29|7.5|6.3|7.43|6.23|0
1724031000000|2024-08-19 01:30:00|7.48|6.28|7.45|6.25|7.49|6.29|7.42|6.22|0
1724031300000|2024-08-19 01:35:00|7.46|6.26|7.45|6.25|7.51|6.31|7.45|6.25|0
1724031600000|2024-08-19 01:40:00|7.46|6.26|7.4|6.2|7.46|6.26|7.39|6.19|0
1724031900000|2024-08-19 01:45:00|7.43|6.23|7.4|6.2|7.44|6.24|7.38|6.18|0
1724032200000|2024-08-19 01:50:00|7.41|6.21|7.42|6.22|7.45|6.25|7.41|6.21|0
1724032500000|2024-08-19 01:55:00|7.43|6.23|7.37|6.17|7.45|6.25|7.34|6.14|0
1724032800000|2024-08-19 02:00:00|7.36|6.16|7.35|6.15|7.37|6.17|7.33|6.13|0
1724033100000|2024-08-19 02:05:00|7.34|6.14|7.35|6.15|7.37|6.17|7.32|6.12|0
1724033400000|2024-08-19 02:10:00|7.36|6.16|7.37|6.17|7.4|6.2|7.34|6.14|0
1724033700000|2024-08-19 02:15:00|7.36|6.16|7.33|6.13|7.36|6.16|7.33|6.13|0
1724034000000|2024-08-19 02:20:00|7.32|6.12|7.31|6.11|7.33|6.13|7.3|6.1|0
1724034300000|2024-08-19 02:25:00|7.32|6.12|7.31|6.11|7.35|6.15|7.3|6.1|0
1724034600000|2024-08-19 02:30:00|7.32|6.12|7.4|6.2|7.4|6.2|7.32|6.12|0
1724034900000|2024-08-19 02:35:00|7.39|6.19|7.38|6.18|7.4|6.2|7.36|6.16|0
1724035200000|2024-08-19 02:40:00|7.39|6.19|7.37|6.17|7.4|6.2|7.36|6.16|0
1724035500000|2024-08-19 02:45:00|7.36|6.16|7.34|6.14|7.37|6.17|7.33|6.13|0
1724035800000|2024-08-19 02:50:00|7.33|6.13|7.3|6.1|7.34|6.14|7.29|6.09|0
1724036100000|2024-08-19 02:55:00|7.31|6.11|7.32|6.12|7.32|6.12|7.28|6.08|0
1724036400000|2024-08-19 03:00:00|7.31|6.11|7.29|6.09|7.32|6.12|7.28|6.08|0
1724036700000|2024-08-19 03:05:00|7.28|6.08|7.29|6.09|7.3|6.1|7.28|6.08|0
1724037000000|2024-08-19 03:10:00|7.3|6.1|7.3|6.1|7.31|6.11|7.27|6.07|0
1724037300000|2024-08-19 03:15:00|7.31|6.11|7.3|6.1|7.31|6.11|7.28|6.08|0
1724037600000|2024-08-19 03:20:00|7.31|6.11|7.29|6.09|7.31|6.11|7.27|6.07|0
1724037900000|2024-08-19 03:25:00|7.28|6.08|7.26|6.06|7.29|6.09|7.24|6.04|0
1724038200000|2024-08-19 03:30:00|7.27|6.07|7.21|6.01|7.28|6.08|7.2|6|0
1724038500000|2024-08-19 03:35:00|7.2|6|7.3|6.1|7.31|6.11|7.19|5.99|0
1724038800000|2024-08-19 03:40:00|7.31|6.11|7.36|6.16|7.38|6.18|7.29|6.09|0
1724039100000|2024-08-19 03:45:00|7.35|6.15|7.36|6.16|7.37|6.17|7.33|6.13|0
1724039400000|2024-08-19 03:50:00|7.35|6.15|7.38|6.18|7.38|6.18|7.33|6.13|0
1724039700000|2024-08-19 03:55:00|7.37|6.17|7.38|6.18|7.42|6.22|7.36|6.16|0
1724040000000|2024-08-19 04:00:00|7.39|6.19|7.41|6.21|7.44|6.24|7.37|6.17|0
1724040300000|2024-08-19 04:05:00|7.42|6.22|7.42|6.22|7.43|6.23|7.41|6.21|0
1724040600000|2024-08-19 04:10:00|7.41|6.21|7.39|6.19|7.41|6.21|7.38|6.18|0
1724040900000|2024-08-19 04:15:00|7.4|6.2|7.39|6.19|7.4|6.2|7.38|6.18|0
1724041200000|2024-08-19 04:20:00|7.38|6.18|7.38|6.18|7.41|6.21|7.37|6.17|0
1724041500000|2024-08-19 04:25:00|7.39|6.19|7.39|6.19|7.4|6.2|7.37|6.17|0
1724041800000|2024-08-19 04:30:00|7.4|6.2|7.5|6.3|7.54|6.34|7.4|6.2|0
1724042100000|2024-08-19 04:35:00|7.51|6.31|7.7|6.5|7.8|6.6|7.5|6.3|0
1724042400000|2024-08-19 04:40:00|7.69|6.49|7.75|6.55|7.78|6.58|7.66|6.46|0
1724042700000|2024-08-19 04:45:00|7.74|6.54|7.67|6.47|7.74|6.54|7.65|6.45|0
1724043000000|2024-08-19 04:50:00|7.68|6.48|7.62|6.42|7.73|6.53|7.62|6.42|0
1724043300000|2024-08-19 04:55:00|7.63|6.43|7.64|6.44|7.67|6.47|7.62|6.42|0
1724043600000|2024-08-19 05:00:00|7.65|6.45|7.56|6.36|7.65|6.45|7.53|6.33|0
1724043900000|2024-08-19 05:05:00|7.55|6.35|7.56|6.36|7.6|6.4|7.55|6.35|0
1724044200000|2024-08-19 05:10:00|7.57|6.37|7.6|6.4|7.64|6.44|7.56|6.36|0
1724044500000|2024-08-19 05:15:00|7.59|6.39|7.57|6.37|7.62|6.42|7.55|6.35|0
1724044800000|2024-08-19 05:20:00|7.59|6.39|7.67|6.47|7.73|6.53|7.59|6.39|0
1724045100000|2024-08-19 05:25:00|7.68|6.48|7.76|6.56|7.83|6.63|7.66|6.46|0
1724045400000|2024-08-19 05:30:00|7.77|6.57|7.78|6.58|7.87|6.67|7.68|6.48|0
1724045700000|2024-08-19 05:35:00|7.79|6.59|7.73|6.53|7.83|6.63|7.7|6.5|0
1724046000000|2024-08-19 05:40:00|7.74|6.54|7.67|6.47|7.74|6.54|7.66|6.46|0
1724046300000|2024-08-19 05:45:00|7.68|6.48|7.69|6.49|7.78|6.58|7.67|6.47|0
1724046600000|2024-08-19 05:50:00|7.68|6.48|7.77|6.57|7.77|6.57|7.68|6.48|0
1724046900000|2024-08-19 05:55:00|7.78|6.58|7.8|6.6|7.85|6.65|7.78|6.58|0
1724047200000|2024-08-19 06:00:00|7.79|6.59|7.73|6.53|7.83|6.63|7.71|6.51|0
1724047500000|2024-08-19 06:05:00|7.75|6.55|7.99|6.79|8|6.8|7.72|6.52|0
1724047800000|2024-08-19 06:10:00|7.98|6.78|7.93|6.73|7.98|6.78|7.9|6.7|0
1724048100000|2024-08-19 06:15:00|7.92|6.72|7.95|6.75|7.98|6.78|7.87|6.67|0
1724048400000|2024-08-19 06:20:00|7.97|6.77|7.98|6.78|8.01|6.81|7.94|6.74|0
1724048700000|2024-08-19 06:25:00|7.97|6.77|7.96|6.76|7.99|6.79|7.92|6.72|0
1724049000000|2024-08-19 06:30:00|7.95|6.75|9.01|7.81|9.04|7.84|7.94|6.74|0
1724049300000|2024-08-19 06:35:00|9|7.8|9|7.8|9.01|7.81|8.95|7.75|0
1724049600000|2024-08-19 06:40:00|8.99|7.79|8.93|7.73|8.99|7.79|8.9|7.7|0
1724049900000|2024-08-19 06:45:00|8.97|7.77|8.98|7.78|9.01|7.81|8.94|7.74|0
1724050200000|2024-08-19 06:50:00|8.97|7.77|9.03|7.83|9.03|7.83|8.97|7.77|0
1724050500000|2024-08-19 06:55:00|9.04|7.84|9.01|7.81|9.04|7.84|9.01|7.81|0
1724050800000|2024-08-19 07:00:00|9.02|7.82|8.91|7.71|9.02|7.82|8.85|7.65|0
1724051100000|2024-08-19 07:05:00|8.92|7.72|8.83|7.63|8.92|7.72|8.79|7.59|0
1724051400000|2024-08-19 07:10:00|8.84|7.64|8.83|7.63|8.86|7.66|8.79|7.59|0
1724051700000|2024-08-19 07:15:00|8.84|7.64|8.57|7.37|8.99|7.79|8.49|7.29|0
1724052000000|2024-08-19 07:20:00|8.58|7.38|8.61|7.41|8.7|7.5|8.55|7.35|0
1724052300000|2024-08-19 07:25:00|8.6|7.4|8.43|7.23|8.6|7.4|8.43|7.23|0
1724052600000|2024-08-19 07:30:00|8.42|7.22|8.43|7.23|8.49|7.29|8.42|7.22|0
1724052900000|2024-08-19 07:35:00|8.44|7.24|8.49|7.29|8.5|7.3|8.43|7.23|0
1724053200000|2024-08-19 07:40:00|8.5|7.3|8.37|7.17|8.53|7.33|8.37|7.17|0
1724053500000|2024-08-19 07:45:00|8.39|7.19|8.44|7.24|8.46|7.26|8.35|7.15|0
1724053800000|2024-08-19 07:50:00|8.43|7.23|8.56|7.36|8.57|7.37|8.43|7.23|0
1724054100000|2024-08-19 07:55:00|8.55|7.35|8.53|7.33|8.59|7.39|8.49|7.29|0
1724054400000|2024-08-19 08:00:00|8.51|7.31|8.67|7.47|8.72|7.52|8.44|7.24|0
1724054700000|2024-08-19 08:05:00|8.69|7.49|8.8|7.6|9|7.8|8.69|7.49|0
1724055000000|2024-08-19 08:10:00|8.78|7.58|8.76|7.56|8.8|7.6|8.71|7.51|0
1724055300000|2024-08-19 08:15:00|8.74|7.54|8.63|7.43|8.78|7.58|8.58|7.38|0
1724055600000|2024-08-19 08:20:00|8.64|7.44|8.59|7.39|8.64|7.44|8.53|7.33|0
1724055900000|2024-08-19 08:25:00|8.58|7.38|8.56|7.36|8.65|7.45|8.54|7.34|0
1724056200000|2024-08-19 08:30:00|8.55|7.35|8.57|7.37|8.61|7.41|8.55|7.35|0
1724056500000|2024-08-19 08:35:00|8.58|7.38|8.57|7.37|8.59|7.39|8.49|7.29|0
1724056800000|2024-08-19 08:40:00|8.58|7.38|8.53|7.33|8.66|7.46|8.51|7.31|0
1724057100000|2024-08-19 08:45:00|8.52|7.32|8.49|7.29|8.52|7.32|8.41|7.21|0
1724057400000|2024-08-19 08:50:00|8.5|7.3|8.44|7.24|8.57|7.37|8.42|7.22|0
1724057700000|2024-08-19 08:55:00|8.45|7.25|8.4|7.2|8.45|7.25|8.38|7.18|0
1724058000000|2024-08-19 09:00:00|8.42|7.22|8.51|7.31|8.51|7.31|8.38|7.18|0
1724058300000|2024-08-19 09:05:00|8.52|7.32|8.56|7.36|8.6|7.4|8.49|7.29|0
1724058600000|2024-08-19 09:10:00|8.57|7.37|8.63|7.43|8.65|7.45|8.57|7.37|0
1724058900000|2024-08-19 09:15:00|8.62|7.42|8.61|7.41|8.64|7.44|8.57|7.37|0
1724059200000|2024-08-19 09:20:00|8.6|7.4|8.54|7.34|8.6|7.4|8.53|7.33|0
1724059500000|2024-08-19 09:25:00|8.55|7.35|8.43|7.23|8.55|7.35|8.42|7.22|0
1724059800000|2024-08-19 09:30:00|8.42|7.22|8.39|7.19|8.44|7.24|8.35|7.15|0
1724060100000|2024-08-19 09:35:00|8.4|7.2|8.4|7.2|8.41|7.21|8.38|7.18|0
1724060400000|2024-08-19 09:40:00|8.41|7.21|8.46|7.26|8.5|7.3|8.41|7.21|0
1724060700000|2024-08-19 09:45:00|8.45|7.25|8.54|7.34|8.58|7.38|8.45|7.25|0
1724061000000|2024-08-19 09:50:00|8.51|7.31|8.48|7.28|8.51|7.31|8.47|7.27|0
1724061300000|2024-08-19 09:55:00|8.49|7.29|8.43|7.23|8.5|7.3|8.38|7.18|0
1724061600000|2024-08-19 10:00:00|8.44|7.24|8.27|7.07|8.45|7.25|8.27|7.07|0
1724061900000|2024-08-19 10:05:00|8.26|7.06|8.25|7.05|8.28|7.08|8.2|7|0
1724062200000|2024-08-19 10:10:00|8.26|7.06|8.24|7.04|8.3|7.1|8.23|7.03|0
1724062500000|2024-08-19 10:15:00|8.23|7.03|8.31|7.11|8.33|7.13|8.23|7.03|0
1724062800000|2024-08-19 10:20:00|8.32|7.12|8.25|7.05|8.32|7.12|8.25|7.05|0
1724063100000|2024-08-19 10:25:00|8.26|7.06|8.31|7.11|8.31|7.11|8.22|7.02|0
1724063400000|2024-08-19 10:30:00|8.3|7.1|8.32|7.12|8.34|7.14|8.28|7.08|0
1724063700000|2024-08-19 10:35:00|8.3|7.1|8.36|7.16|8.38|7.18|8.3|7.1|0
1724064000000|2024-08-19 10:40:00|8.37|7.17|8.01|6.81|8.41|7.21|7.78|6.58|0
1724064300000|2024-08-19 10:45:00|8|6.8|7.95|6.75|8|6.8|7.93|6.73|0
1724064600000|2024-08-19 10:50:00|7.94|6.74|8.03|6.83|8.08|6.88|7.93|6.73|0
1724064900000|2024-08-19 10:55:00|8.04|6.84|8.07|6.87|8.09|6.89|8.02|6.82|0
1724065200000|2024-08-19 11:00:00|8.09|6.89|8|6.8|8.09|6.89|7.97|6.77|0
1724065500000|2024-08-19 11:05:00|8.01|6.81|7.95|6.75|8.02|6.82|7.92|6.72|0
1724065800000|2024-08-19 11:10:00|7.94|6.74|7.8|6.6|7.94|6.74|7.79|6.59|0
1724066100000|2024-08-19 11:15:00|7.81|6.61|7.87|6.67|7.88|6.68|7.81|6.61|0
1724066400000|2024-08-19 11:20:00|7.88|6.68|7.86|6.66|7.9|6.7|7.85|6.65|0
1724066700000|2024-08-19 11:25:00|7.88|6.68|7.83|6.63|7.88|6.68|7.82|6.62|0
1724067000000|2024-08-19 11:30:00|7.82|6.62|7.81|6.61|7.83|6.63|7.78|6.58|0
1724067300000|2024-08-19 11:35:00|7.8|6.6|7.85|6.65|7.87|6.67|7.77|6.57|0
1724067600000|2024-08-19 11:40:00|7.84|6.64|7.85|6.65|7.9|6.7|7.83|6.63|0
1724067900000|2024-08-19 11:45:00|7.86|6.66|7.85|6.65|7.87|6.67|7.83|6.63|0
1724068200000|2024-08-19 11:50:00|7.84|6.64|7.85|6.65|7.9|6.7|7.84|6.64|0
1724068500000|2024-08-19 11:55:00|7.86|6.66|7.85|6.65|7.88|6.68|7.83|6.63|0
1724068800000|2024-08-19 12:00:00|7.83|6.63|7.78|6.58|7.86|6.66|7.76|6.56|0
1724069100000|2024-08-19 12:05:00|7.77|6.57|7.81|6.61|7.84|6.64|7.76|6.56|0
1724069400000|2024-08-19 12:10:00|7.8|6.6|7.74|6.54|7.81|6.61|7.73|6.53|0
1724069700000|2024-08-19 12:15:00|7.73|6.53|7.66|6.46|7.74|6.54|7.65|6.45|0
1724070000000|2024-08-19 12:20:00|7.65|6.45|7.63|6.43|7.69|6.49|7.61|6.41|0
1724070300000|2024-08-19 12:25:00|7.62|6.42|7.66|6.46|7.66|6.46|7.61|6.41|0
1724070600000|2024-08-19 12:30:00|7.65|6.45|7.68|6.48|7.7|6.5|7.65|6.45|0
1724070900000|2024-08-19 12:35:00|7.7|6.5|7.71|6.51|7.75|6.55|7.69|6.49|0
1724071200000|2024-08-19 12:40:00|7.7|6.5|7.81|6.61|7.84|6.64|7.7|6.5|0
1724071500000|2024-08-19 12:45:00|7.79|6.59|7.76|6.56|7.81|6.61|7.74|6.54|0
1724071800000|2024-08-19 12:50:00|7.75|6.55|7.79|6.59|7.8|6.6|7.72|6.52|0
1724072100000|2024-08-19 12:55:00|7.8|6.6|7.77|6.57|7.8|6.6|7.75|6.55|0
1724072400000|2024-08-19 13:00:00|7.75|6.55|7.66|6.46|7.78|6.58|7.65|6.45|0
1724072700000|2024-08-19 13:05:00|7.65|6.45|7.59|6.39|7.65|6.45|7.54|6.34|0
1724073000000|2024-08-19 13:10:00|7.58|6.38|7.66|6.46|7.67|6.47|7.58|6.38|0
1724073300000|2024-08-19 13:15:00|7.65|6.45|7.6|6.4|7.66|6.46|7.53|6.33|0
1724073600000|2024-08-19 13:20:00|7.59|6.39|7.72|6.52|7.73|6.53|7.59|6.39|0
1724073900000|2024-08-19 13:25:00|7.73|6.53|7.8|6.6|7.82|6.62|7.71|6.51|0
1724074200000|2024-08-19 13:30:00|7.79|6.59|7.57|6.37|7.82|6.62|7.48|6.28|0
1724074500000|2024-08-19 13:35:00|7.54|6.34|7.7|6.5|7.88|6.68|7.52|6.32|0
1724074800000|2024-08-19 13:40:00|7.71|6.51|7.58|6.38|7.71|6.51|7.43|6.23|0
1724075100000|2024-08-19 13:45:00|7.57|6.37|7.52|6.32|7.65|6.45|7.45|6.25|0
1724075400000|2024-08-19 13:50:00|7.51|6.31|7.71|6.51|7.72|6.52|7.49|6.29|0
1724075700000|2024-08-19 13:55:00|7.73|6.53|7.67|6.47|7.79|6.59|7.61|6.41|0
1724076000000|2024-08-19 14:00:00|7.65|6.45|7.1|5.9|7.89|6.69|7.07|5.87|0
1724076300000|2024-08-19 14:05:00|7.12|5.92|6.77|5.57|7.18|5.98|6.71|5.51|0
1724076600000|2024-08-19 14:10:00|6.76|5.56|6.84|5.64|6.88|5.68|6.69|5.49|0
1724076900000|2024-08-19 14:15:00|6.86|5.66|7.38|6.18|7.44|6.24|6.81|5.61|0
1724077200000|2024-08-19 14:20:00|7.35|6.15|6.7|5.5|7.4|6.2|6.66|5.46|0
1724077500000|2024-08-19 14:25:00|6.69|5.49|6.53|5.33|6.74|5.54|6.48|5.28|0
1724077800000|2024-08-19 14:30:00|6.54|5.34|6.47|5.27|6.57|5.37|6.39|5.19|0
1724078100000|2024-08-19 14:35:00|6.46|5.26|6.46|5.26|6.54|5.34|6.44|5.24|0
1724078400000|2024-08-19 14:40:00|6.44|5.24|6.43|5.23|6.52|5.32|6.37|5.17|0
1724078700000|2024-08-19 14:45:00|6.42|5.22|6.73|5.53|6.73|5.53|6.28|5.08|0
1724079000000|2024-08-19 14:50:00|6.43|5.23|6.18|4.98|6.43|5.23|6.12|4.92|0
1724079300000|2024-08-19 14:55:00|6.19|4.99|6.18|4.98|6.29|5.09|6.17|4.97|0
1724079600000|2024-08-19 15:00:00|6.17|4.97|6.12|4.92|6.2|5|6.09|4.89|0
1724079900000|2024-08-19 15:05:00|6.13|4.93|6.09|4.89|6.15|4.95|6.08|4.88|0
1724080200000|2024-08-19 15:10:00|6.08|4.88|6.33|5.13|6.33|5.13|6.08|4.88|0
1724080500000|2024-08-19 15:15:00|6.32|5.12|6.34|5.14|6.43|5.23|6.27|5.07|0
1724080800000|2024-08-19 15:20:00|6.33|5.13|6.24|5.04|6.4|5.2|6.23|5.03|0
1724081100000|2024-08-19 15:25:00|6.23|5.03|6.28|5.08|6.3|5.1|6.22|5.02|0
1724081400000|2024-08-19 15:30:00|6.27|5.07|6.19|4.99|6.33|5.13|6.16|4.96|0
1724081700000|2024-08-19 15:35:00|6.18|4.98|6.28|5.08|6.3|5.1|6.17|4.97|0
1724082000000|2024-08-19 15:40:00|6.27|5.07|6.24|5.04|6.3|5.1|6.21|5.01|0
1724082300000|2024-08-19 15:45:00|6.25|5.05|6.24|5.04|6.27|5.07|6.2|5|0
1724082600000|2024-08-19 15:50:00|6.23|5.03|6.16|4.96|6.26|5.06|6.11|4.91|0
1724082900000|2024-08-19 15:55:00|6.15|4.95|6.38|5.18|6.53|5.33|6.13|4.93|0
1724083200000|2024-08-19 16:00:00|6.4|5.2|6.4|5.2|6.49|5.29|6.3|5.1|0
1724083500000|2024-08-19 16:05:00|6.39|5.19|6.32|5.12|6.41|5.21|6.32|5.12|0
1724083800000|2024-08-19 16:10:00|6.33|5.13|6.29|5.09|6.33|5.13|6.25|5.05|0
1724084100000|2024-08-19 16:15:00|6.3|5.1|6.24|5.04|6.34|5.14|6.22|5.02|0
1724084400000|2024-08-19 16:20:00|6.23|5.03|6.24|5.04|6.26|5.06|6.2|5|0
1724084700000|2024-08-19 16:25:00|6.25|5.05|6.3|5.1|6.38|5.18|6.23|5.03|0
1724085000000|2024-08-19 16:30:00|6.32|5.12|6.38|5.18|6.41|5.21|6.3|5.1|0
1724085300000|2024-08-19 16:35:00|6.37|5.17|6.29|5.09|6.39|5.19|6.27|5.07|0
1724085600000|2024-08-19 16:40:00|6.28|5.08|6.25|5.05|6.29|5.09|6.22|5.02|0
1724085900000|2024-08-19 16:45:00|6.24|5.04|6.22|5.02|6.28|5.08|6.21|5.01|0
1724086200000|2024-08-19 16:50:00|6.21|5.01|6.06|4.86|6.21|5.01|6.03|4.83|0
1724086500000|2024-08-19 16:55:00|6.09|4.89|6.1|4.9|6.12|4.92|6.04|4.84|0
1724086800000|2024-08-19 17:00:00|6.11|4.91|6.05|4.85|6.26|5.06|6.02|4.82|0
1724087100000|2024-08-19 17:05:00|6.04|4.84|6.01|4.81|6.17|4.97|6|4.8|0
1724087400000|2024-08-19 17:10:00|6.02|4.82|6.13|4.93|6.15|4.95|6.01|4.81|0
1724087700000|2024-08-19 17:15:00|6.14|4.94|6.08|4.88|6.17|4.97|5.93|4.73|0
1724088000000|2024-08-19 17:20:00|6.09|4.89|6.1|4.9|6.12|4.92|6.07|4.87|0
1724088300000|2024-08-19 17:25:00|6.11|4.91|6.11|4.91|6.13|4.93|6.04|4.84|0
1724088600000|2024-08-19 17:30:00|6.1|4.9|6.09|4.89|6.19|4.99|6.07|4.87|0
1724088900000|2024-08-19 17:35:00|6.08|4.88|6.07|4.87|6.11|4.91|6.05|4.85|0
1724089200000|2024-08-19 17:40:00|6.06|4.86|6.05|4.85|6.1|4.9|6.02|4.82|0
1724089500000|2024-08-19 17:45:00|6.04|4.84|6.03|4.83|6.07|4.87|6.02|4.82|0
1724089800000|2024-08-19 17:50:00|6.15|4.95|6.01|4.81|6.15|4.95|6|4.8|0
1724090100000|2024-08-19 17:55:00|6.02|4.82|5.81|4.61|6.02|4.82|5.8|4.6|0
1724090400000|2024-08-19 18:00:00|5.82|4.62|5.78|4.58|5.83|4.63|5.75|4.55|0
1724090700000|2024-08-19 18:05:00|5.77|4.57|5.86|4.66|5.88|4.68|5.76|4.56|0
1724091000000|2024-08-19 18:10:00|5.87|4.67|5.88|4.68|5.91|4.71|5.87|4.67|0
1724091300000|2024-08-19 18:15:00|5.87|4.67|5.87|4.67|5.91|4.71|5.86|4.66|0
1724091600000|2024-08-19 18:20:00|5.88|4.68|5.85|4.65|5.94|4.74|5.83|4.63|0
1724091900000|2024-08-19 18:25:00|5.86|4.66|5.82|4.62|5.88|4.68|5.8|4.6|0
1724092200000|2024-08-19 18:30:00|5.81|4.61|5.78|4.58|5.82|4.62|5.77|4.57|0
1724092500000|2024-08-19 18:35:00|5.79|4.59|5.77|4.57|5.82|4.62|5.77|4.57|0
1724092800000|2024-08-19 18:40:00|5.78|4.58|5.56|4.36|5.78|4.58|5.55|4.35|0
1724093100000|2024-08-19 18:45:00|5.55|4.35|5.81|4.61|5.81|4.61|5.54|4.34|0
1724093400000|2024-08-19 18:50:00|5.82|4.62|5.82|4.62|5.85|4.65|5.79|4.59|0
1724093700000|2024-08-19 18:55:00|5.83|4.63|5.9|4.7|5.93|4.73|5.54|4.34|0
1724094000000|2024-08-19 19:00:00|5.91|4.71|6|4.8|6|4.8|5.9|4.7|0
1724094300000|2024-08-19 19:05:00|6.01|4.81|5.88|4.68|6.02|4.82|5.8|4.6|0
1724094600000|2024-08-19 19:10:00|5.89|4.69|5.89|4.69|5.93|4.73|5.88|4.68|0
1724094900000|2024-08-19 19:15:00|5.9|4.7|5.83|4.63|5.9|4.7|5.83|4.63|0
1724095200000|2024-08-19 19:20:00|5.84|4.64|5.84|4.64|5.88|4.68|5.83|4.63|0
1724095500000|2024-08-19 19:25:00|5.83|4.63|5.81|4.61|5.88|4.68|5.79|4.59|0
1724095800000|2024-08-19 19:30:00|5.84|4.64|5.84|4.64|5.85|4.65|5.79|4.59|0
1724096100000|2024-08-19 19:35:00|5.85|4.65|5.85|4.65|5.9|4.7|5.84|4.64|0
1724096400000|2024-08-19 19:40:00|5.86|4.66|5.73|4.53|5.88|4.68|5.71|4.51|0
1724096700000|2024-08-19 19:45:00|5.75|4.55|5.78|4.58|5.79|4.59|5.72|4.52|0
1724097000000|2024-08-19 19:50:00|5.77|4.57|5.48|4.28|5.77|4.57|5.45|4.25|0
1724097300000|2024-08-19 19:55:00|5.44|4.24|5.31|4.11|5.5|4.3|5.3|4.1|0
1724097600000|2024-08-19 20:00:00|5.32|4.12|5.47|4.27|5.47|4.27|5.32|4.12|0
1724097900000|2024-08-19 20:05:00|5.45|4.25|5.62|4.42|5.68|4.48|5.43|4.23|0
1724098200000|2024-08-19 20:10:00|5.63|4.43|5.64|4.44|5.67|4.47|5.63|4.43|0
1724098500000|2024-08-19 20:15:00|5.84|4.24|5.83|4.23|5.85|4.25|5.82|4.22|0
1724098800000|2024-08-19 20:20:00|5.84|4.24|5.81|4.21|5.84|4.24|5.81|4.21|0
1724099100000|2024-08-19 20:25:00|5.82|4.22|5.8|4.2|5.82|4.22|5.77|4.17|0
1724099400000|2024-08-19 20:30:00|5.81|4.21|5.77|4.17|5.81|4.21|5.77|4.17|0
1724099700000|2024-08-19 20:35:00|5.76|4.16|5.79|4.19|5.79|4.19|5.75|4.15|0
1724100000000|2024-08-19 20:40:00|5.8|4.2|5.77|4.17|5.8|4.2|5.77|4.17|0
1724100300000|2024-08-19 20:45:00|5.79|4.19|5.79|4.19|5.8|4.2|5.78|4.18|0
1724100600000|2024-08-19 20:50:00|5.78|4.18|5.8|4.2|5.8|4.2|5.78|4.18|0
1724100900000|2024-08-19 20:55:00|5.79|4.19|5.83|4.23|5.83|4.23|5.79|4.19|0
1724101200000|2024-08-19 21:00:00|5.82|4.22|5.8|4.2|5.82|4.22|5.8|4.2|0
1724101500000|2024-08-19 21:05:00|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1724101800000|2024-08-19 21:10:00|5.78|4.18|5.78|4.18|5.79|4.19|5.78|4.18|0
1724102100000|2024-08-19 21:15:00|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1724102400000|2024-08-19 21:20:00|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1724103000000|2024-08-19 21:30:00|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1724103900000|2024-08-19 21:45:00|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1724104500000|2024-08-19 21:55:00|5.78|4.18|5.77|4.17|5.78|4.18|5.74|4.14|0
1724104800000|2024-08-19 22:00:00|5.65|4.05|5.64|4.04|5.65|4.05|5.61|4.01|0
1724105100000|2024-08-19 22:05:00|5.63|4.03|5.62|4.02|5.63|4.03|5.61|4.01|0
1724105400000|2024-08-19 22:10:00|5.63|4.03|5.63|4.03|5.63|4.03|5.63|4.03|0
1724105700000|2024-08-19 22:15:00|5.62|4.02|5.63|4.03|5.63|4.03|5.62|4.02|0
1724106000000|2024-08-19 22:20:00|5.62|4.02|5.61|4.01|5.63|4.03|5.61|4.01|0
1724106300000|2024-08-19 22:25:00|5.6|4|5.6|4|5.61|4.01|5.6|4|0
1724106600000|2024-08-19 22:30:00|5.61|4.01|5.6|4|5.61|4.01|5.6|4|0
1724106900000|2024-08-19 22:35:00|5.61|4.01|5.59|3.99|5.61|4.01|5.59|3.99|0
1724107200000|2024-08-19 22:40:00|5.6|4|5.6|4|5.6|4|5.58|3.98|0
1724107500000|2024-08-19 22:45:00|5.61|4.01|5.62|4.02|5.66|4.06|5.61|4.01|0
1724107800000|2024-08-19 22:50:00|5.63|4.03|5.63|4.03|5.65|4.05|5.62|4.02|0
1724108100000|2024-08-19 22:55:00|5.64|4.04|5.64|4.04|5.64|4.04|5.62|4.02|0
1724108400000|2024-08-19 23:00:00|5.63|4.03|5.61|4.01|5.63|4.03|5.6|4|0
1724108700000|2024-08-19 23:05:00|5.62|4.02|5.62|4.02|5.63|4.03|5.61|4.01|0
1724109000000|2024-08-19 23:10:00|5.61|4.01|5.66|4.06|5.66|4.06|5.61|4.01|0
1724109300000|2024-08-19 23:15:00|5.65|4.05|5.63|4.03|5.66|4.06|5.63|4.03|0
1724109600000|2024-08-19 23:20:00|5.64|4.04|5.65|4.05|5.65|4.05|5.64|4.04|0
1724109900000|2024-08-19 23:25:00|5.64|4.04|5.65|4.05|5.67|4.07|5.64|4.04|0
1724110200000|2024-08-19 23:30:00|5.66|4.06|5.63|4.03|5.66|4.06|5.63|4.03|0
1724110500000|2024-08-19 23:35:00|5.62|4.02|5.64|4.04|5.64|4.04|5.62|4.02|0
1724110800000|2024-08-19 23:40:00|5.63|4.03|5.64|4.04|5.65|4.05|5.63|4.03|0
1724111100000|2024-08-19 23:45:00|5.63|4.03|5.63|4.03|5.64|4.04|5.62|4.02|0
1724111400000|2024-08-19 23:50:00|5.64|4.04|5.66|4.06|5.69|4.09|5.63|4.03|0
1724111700000|2024-08-19 23:55:00|5.65|4.05|5.66|4.06|5.67|4.07|5.64|4.04|0
1724112000000|2024-08-20 00:00:00|5.64|4.04|5.66|4.06|5.67|4.07|5.64|4.04|0
1724112300000|2024-08-20 00:05:00|5.65|4.05|5.63|4.03|5.66|4.06|5.63|4.03|0
1724112600000|2024-08-20 00:10:00|5.62|4.02|5.63|4.03|5.66|4.06|5.62|4.02|0
1724112900000|2024-08-20 00:15:00|5.44|4.24|5.45|4.25|5.45|4.25|5.44|4.24|0
1724113200000|2024-08-20 00:20:00|5.44|4.24|6.33|5.13|6.33|5.13|5.43|4.23|0
1724113500000|2024-08-20 00:25:00|6.32|5.12|6.31|5.11|6.33|5.13|6.31|5.11|0
1724113800000|2024-08-20 00:30:00|6.32|5.12|6.35|5.15|6.36|5.16|6.31|5.11|0
1724114100000|2024-08-20 00:35:00|6.36|5.16|6.34|5.14|6.36|5.16|6.34|5.14|0
1724114400000|2024-08-20 00:40:00|6.33|5.13|6.36|5.16|6.36|5.16|6.33|5.13|0
1724114700000|2024-08-20 00:45:00|6.37|5.17|6.34|5.14|6.37|5.17|6.34|5.14|0
1724115000000|2024-08-20 00:50:00|6.33|5.13|6.32|5.12|6.34|5.14|6.32|5.12|0
1724115300000|2024-08-20 00:55:00|6.33|5.13|6.3|5.1|6.34|5.14|6.3|5.1|0
1724115600000|2024-08-20 01:00:00|6.31|5.11|6.33|5.13|6.34|5.14|6.3|5.1|0
1724115900000|2024-08-20 01:05:00|6.34|5.14|6.38|5.18|6.43|5.23|6.34|5.14|0
1724116200000|2024-08-20 01:10:00|6.37|5.17|6.34|5.14|6.37|5.17|6.31|5.11|0
1724116500000|2024-08-20 01:15:00|6.33|5.13|6.29|5.09|6.33|5.13|6.28|5.08|0
1724116800000|2024-08-20 01:20:00|6.27|5.07|6.29|5.09|6.32|5.12|6.27|5.07|0
1724117100000|2024-08-20 01:25:00|6.3|5.1|6.31|5.11|6.31|5.11|6.29|5.09|0
1724117400000|2024-08-20 01:30:00|6.32|5.12|6.25|5.05|6.32|5.12|6.22|5.02|0
1724117700000|2024-08-20 01:35:00|6.26|5.06|6.24|5.04|6.27|5.07|6.24|5.04|0
1724118000000|2024-08-20 01:40:00|6.23|5.03|6.23|5.03|6.23|5.03|6.22|5.02|0
1724118300000|2024-08-20 01:45:00|6.24|5.04|6.23|5.03|6.25|5.05|6.22|5.02|0
1724118600000|2024-08-20 01:50:00|6.22|5.02|6.24|5.04|6.25|5.05|6.21|5.01|0
1724118900000|2024-08-20 01:55:00|6.23|5.03|6.19|4.99|6.25|5.05|6.19|4.99|0
1724119200000|2024-08-20 02:00:00|6.2|5|6.22|5.02|6.23|5.03|6.2|5|0
1724119500000|2024-08-20 02:05:00|6.21|5.01|6.2|5|6.22|5.02|6.18|4.98|0
1724119800000|2024-08-20 02:10:00|6.19|4.99|6.14|4.94|6.2|5|6.14|4.94|0
1724120100000|2024-08-20 02:15:00|6.15|4.95|6.16|4.96|6.17|4.97|6.15|4.95|0
1724120400000|2024-08-20 02:20:00|6.15|4.95|6.15|4.95|6.16|4.96|6.14|4.94|0
1724120700000|2024-08-20 02:25:00|6.16|4.96|6.13|4.93|6.17|4.97|6.13|4.93|0
1724121000000|2024-08-20 02:30:00|6.14|4.94|6.06|4.86|6.14|4.94|6.05|4.85|0
1724121300000|2024-08-20 02:35:00|6.07|4.87|6.06|4.86|6.08|4.88|6.05|4.85|0
1724121600000|2024-08-20 02:40:00|6.07|4.87|6.07|4.87|6.09|4.89|6.05|4.85|0
1724121900000|2024-08-20 02:45:00|6.08|4.88|6.04|4.84|6.08|4.88|6.04|4.84|0
1724122200000|2024-08-20 02:50:00|6.03|4.83|6.05|4.85|6.07|4.87|6.03|4.83|0
1724122500000|2024-08-20 02:55:00|6.06|4.86|6.01|4.81|6.06|4.86|6.01|4.81|0
1724122800000|2024-08-20 03:00:00|6.02|4.82|6.08|4.88|6.08|4.88|6.02|4.82|0
1724123100000|2024-08-20 03:05:00|6.07|4.87|6.08|4.88|6.09|4.89|6.07|4.87|0
1724123400000|2024-08-20 03:10:00|6.09|4.89|6.08|4.88|6.09|4.89|6.07|4.87|0
1724123700000|2024-08-20 03:15:00|6.09|4.89|6.11|4.91|6.11|4.91|6.09|4.89|0
1724124000000|2024-08-20 03:20:00|6.12|4.92|6.17|4.97|6.17|4.97|6.12|4.92|0
1724124300000|2024-08-20 03:25:00|6.18|4.98|6.18|4.98|6.21|5.01|6.17|4.97|0
1724124600000|2024-08-20 03:30:00|6.19|4.99|6.22|5.02|6.24|5.04|6.19|4.99|0
1724124900000|2024-08-20 03:35:00|6.23|5.03|6.28|5.08|6.28|5.08|6.23|5.03|0
1724125200000|2024-08-20 03:40:00|6.27|5.07|6.41|5.21|6.45|5.25|6.25|5.05|0
1724125500000|2024-08-20 03:45:00|6.42|5.22|6.42|5.22|6.44|5.24|6.41|5.21|0
1724125800000|2024-08-20 03:50:00|6.43|5.23|6.44|5.24|6.46|5.26|6.43|5.23|0
1724126100000|2024-08-20 03:55:00|6.43|5.23|6.43|5.23|6.45|5.25|6.43|5.23|0
1724126400000|2024-08-20 04:00:00|6.44|5.24|6.41|5.21|6.45|5.25|6.4|5.2|0
1724126700000|2024-08-20 04:05:00|6.4|5.2|6.4|5.2|6.44|5.24|6.4|5.2|0
1724127000000|2024-08-20 04:10:00|6.39|5.19|6.34|5.14|6.39|5.19|6.33|5.13|0
1724127300000|2024-08-20 04:15:00|6.35|5.15|6.32|5.12|6.35|5.15|6.3|5.1|0
1724127600000|2024-08-20 04:20:00|6.33|5.13|6.32|5.12|6.34|5.14|6.32|5.12|0
1724127900000|2024-08-20 04:25:00|6.33|5.13|6.32|5.12|6.33|5.13|6.32|5.12|0
1724128200000|2024-08-20 04:30:00|6.33|5.13|6.37|5.17|6.37|5.17|6.32|5.12|0
1724128500000|2024-08-20 04:35:00|6.36|5.16|6.38|5.18|6.38|5.18|6.35|5.15|0
1724128800000|2024-08-20 04:40:00|6.39|5.19|6.39|5.19|6.43|5.23|6.38|5.18|0
1724129100000|2024-08-20 04:45:00|6.38|5.18|6.35|5.15|6.4|5.2|6.34|5.14|0
1724129400000|2024-08-20 04:50:00|6.36|5.16|6.36|5.16|6.36|5.16|6.34|5.14|0
1724129700000|2024-08-20 04:55:00|6.37|5.17|6.35|5.15|6.37|5.17|6.35|5.15|0
1724130000000|2024-08-20 05:00:00|6.36|5.16|6.34|5.14|6.39|5.19|6.33|5.13|0
1724130300000|2024-08-20 05:05:00|6.35|5.15|6.36|5.16|6.38|5.18|6.34|5.14|0
1724130600000|2024-08-20 05:10:00|6.35|5.15|6.35|5.15|6.37|5.17|6.35|5.15|0
1724130900000|2024-08-20 05:15:00|6.36|5.16|6.32|5.12|6.36|5.16|6.32|5.12|0
1724131200000|2024-08-20 05:20:00|6.31|5.11|6.32|5.12|6.33|5.13|6.31|5.11|0
1724131500000|2024-08-20 05:25:00|6.31|5.11|6.29|5.09|6.32|5.12|6.28|5.08|0
1724131800000|2024-08-20 05:30:00|6.3|5.1|6.31|5.11|6.33|5.13|6.28|5.08|0
1724132100000|2024-08-20 05:35:00|6.3|5.1|6.3|5.1|6.31|5.11|6.28|5.08|0
1724132400000|2024-08-20 05:40:00|6.29|5.09|6.32|5.12|6.33|5.13|6.29|5.09|0
1724132700000|2024-08-20 05:45:00|6.33|5.13|6.33|5.13|6.35|5.15|6.31|5.11|0
1724133000000|2024-08-20 05:50:00|6.32|5.12|6.29|5.09|6.33|5.13|6.29|5.09|0
1724133300000|2024-08-20 05:55:00|6.28|5.08|6.28|5.08|6.34|5.14|6.27|5.07|0
1724133600000|2024-08-20 06:00:00|6.29|5.09|6.3|5.1|6.34|5.14|6.28|5.08|0
1724133900000|2024-08-20 06:05:00|6.31|5.11|6.35|5.15|6.35|5.15|6.3|5.1|0
1724134200000|2024-08-20 06:10:00|6.34|5.14|6.33|5.13|6.34|5.14|6.31|5.11|0
1724134500000|2024-08-20 06:15:00|6.34|5.14|6.29|5.09|6.35|5.15|6.29|5.09|0
1724134800000|2024-08-20 06:20:00|6.3|5.1|6.33|5.13|6.36|5.16|6.29|5.09|0
1724135100000|2024-08-20 06:25:00|6.31|5.11|5.94|4.74|6.42|5.22|5.91|4.71|0
1724135400000|2024-08-20 06:30:00|5.95|4.75|5.89|4.69|5.95|4.75|5.89|4.69|0
1724135700000|2024-08-20 06:35:00|5.88|4.68|5.82|4.62|5.89|4.69|5.81|4.61|0
1724136000000|2024-08-20 06:40:00|5.83|4.63|5.84|4.64|5.85|4.65|5.83|4.63|0
1724136300000|2024-08-20 06:45:00|5.83|4.63|5.84|4.64|5.86|4.66|5.82|4.62|0
1724136600000|2024-08-20 06:50:00|5.85|4.65|5.84|4.64|5.85|4.65|5.81|4.61|0
1724136900000|2024-08-20 06:55:00|5.83|4.63|5.84|4.64|5.85|4.65|5.82|4.62|0
1724137200000|2024-08-20 07:00:00|5.86|4.66|5.82|4.62|5.86|4.66|5.79|4.59|0
1724137500000|2024-08-20 07:05:00|5.83|4.63|5.83|4.63|5.9|4.7|5.79|4.59|0
1724137800000|2024-08-20 07:10:00|5.84|4.64|5.84|4.64|5.88|4.68|5.8|4.6|0
1724138100000|2024-08-20 07:15:00|5.82|4.62|5.75|4.55|5.82|4.62|5.72|4.52|0
1724138400000|2024-08-20 07:20:00|5.76|4.56|5.77|4.57|5.77|4.57|5.74|4.54|0
1724138700000|2024-08-20 07:25:00|5.76|4.56|5.7|4.5|5.76|4.56|5.69|4.49|0
1724139000000|2024-08-20 07:30:00|5.69|4.49|5.7|4.5|5.71|4.51|5.69|4.49|0
1724139300000|2024-08-20 07:35:00|5.71|4.51|5.74|4.54|5.75|4.55|5.68|4.48|0
1724139600000|2024-08-20 07:40:00|5.73|4.53|5.73|4.53|5.77|4.57|5.72|4.52|0
1724139900000|2024-08-20 07:45:00|5.72|4.52|5.68|4.48|5.72|4.52|5.64|4.44|0
1724140200000|2024-08-20 07:50:00|5.69|4.49|5.71|4.51|5.72|4.52|5.68|4.48|0
1724140500000|2024-08-20 07:55:00|5.72|4.52|5.7|4.5|5.74|4.54|5.68|4.48|0
1724140800000|2024-08-20 08:00:00|5.71|4.51|5.78|4.58|5.79|4.59|5.7|4.5|0
1724141100000|2024-08-20 08:05:00|5.77|4.57|5.71|4.51|5.78|4.58|5.71|4.51|0
1724141400000|2024-08-20 08:10:00|5.7|4.5|5.77|4.57|5.79|4.59|5.69|4.49|0
1724141700000|2024-08-20 08:15:00|5.76|4.56|5.78|4.58|5.79|4.59|5.75|4.55|0
1724142000000|2024-08-20 08:20:00|5.79|4.59|5.85|4.65|5.87|4.67|5.78|4.58|0
1724142300000|2024-08-20 08:25:00|5.86|4.66|5.89|4.69|5.89|4.69|5.85|4.65|0
1724142600000|2024-08-20 08:30:00|5.88|4.68|5.94|4.74|5.95|4.75|5.85|4.65|0
1724142900000|2024-08-20 08:35:00|5.95|4.75|6|4.8|6|4.8|5.94|4.74|0
1724143200000|2024-08-20 08:40:00|6.01|4.81|6.07|4.87|6.1|4.9|6.01|4.81|0
1724143500000|2024-08-20 08:45:00|6.06|4.86|5.99|4.79|6.08|4.88|5.98|4.78|0
1724143800000|2024-08-20 08:50:00|5.98|4.78|5.93|4.73|5.98|4.78|5.92|4.72|0
1724144100000|2024-08-20 08:55:00|5.94|4.74|5.88|4.68|5.94|4.74|5.86|4.66|0
1724144400000|2024-08-20 09:00:00|5.87|4.67|5.82|4.62|5.88|4.68|5.81|4.61|0
1724144700000|2024-08-20 09:05:00|5.83|4.63|5.83|4.63|5.84|4.64|5.81|4.61|0
1724145000000|2024-08-20 09:10:00|5.84|4.64|5.85|4.65|5.85|4.65|5.82|4.62|0
1724145300000|2024-08-20 09:15:00|5.82|4.62|5.77|4.57|5.82|4.62|5.75|4.55|0
1724145600000|2024-08-20 09:20:00|5.78|4.58|5.79|4.59|5.82|4.62|5.77|4.57|0
1724145900000|2024-08-20 09:25:00|5.78|4.58|5.77|4.57|5.8|4.6|5.75|4.55|0
1724146200000|2024-08-20 09:30:00|5.78|4.58|5.78|4.58|5.82|4.62|5.77|4.57|0
1724146500000|2024-08-20 09:35:00|5.79|4.59|5.77|4.57|5.8|4.6|5.77|4.57|0
1724146800000|2024-08-20 09:40:00|5.78|4.58|5.86|4.66|5.93|4.73|5.77|4.57|0
1724147100000|2024-08-20 09:45:00|5.87|4.67|5.89|4.69|5.89|4.69|5.85|4.65|0
1724147400000|2024-08-20 09:50:00|5.92|4.72|5.93|4.73|5.94|4.74|5.89|4.69|0
1724147700000|2024-08-20 09:55:00|5.92|4.72|5.93|4.73|5.95|4.75|5.89|4.69|0
1724148000000|2024-08-20 10:00:00|5.95|4.75|5.95|4.75|6.01|4.81|5.94|4.74|0
1724148300000|2024-08-20 10:05:00|5.94|4.74|5.91|4.71|5.96|4.76|5.9|4.7|0
1724148600000|2024-08-20 10:10:00|5.9|4.7|5.91|4.71|5.95|4.75|5.89|4.69|0
1724148900000|2024-08-20 10:15:00|5.92|4.72|5.91|4.71|5.92|4.72|5.88|4.68|0
1724149200000|2024-08-20 10:20:00|5.9|4.7|5.88|4.68|5.93|4.73|5.85|4.65|0
1724149500000|2024-08-20 10:25:00|5.89|4.69|5.9|4.7|5.9|4.7|5.85|4.65|0
1724149800000|2024-08-20 10:30:00|5.91|4.71|5.87|4.67|5.92|4.72|5.86|4.66|0
1724150100000|2024-08-20 10:35:00|5.88|4.68|5.85|4.65|5.88|4.68|5.83|4.63|0
1724150400000|2024-08-20 10:40:00|5.86|4.66|5.81|4.61|5.86|4.66|5.81|4.61|0
1724150700000|2024-08-20 10:45:00|5.82|4.62|5.8|4.6|5.83|4.63|5.78|4.58|0
1724151000000|2024-08-20 10:50:00|5.79|4.59|5.83|4.63|5.84|4.64|5.79|4.59|0
1724151300000|2024-08-20 10:55:00|5.82|4.62|5.84|4.64|5.87|4.67|5.82|4.62|0
1724151600000|2024-08-20 11:00:00|5.85|4.65|5.77|4.57|5.85|4.65|5.76|4.56|0
1724151900000|2024-08-20 11:05:00|5.76|4.56|5.81|4.61|5.81|4.61|5.76|4.56|0
1724152200000|2024-08-20 11:10:00|5.8|4.6|5.83|4.63|5.84|4.64|5.77|4.57|0
1724152500000|2024-08-20 11:15:00|5.82|4.62|5.84|4.64|5.85|4.65|5.82|4.62|0
1724152800000|2024-08-20 11:20:00|5.83|4.63|5.86|4.66|5.86|4.66|5.83|4.63|0
1724153100000|2024-08-20 11:25:00|5.87|4.67|5.86|4.66|5.88|4.68|5.84|4.64|0
1724153400000|2024-08-20 11:30:00|5.87|4.67|5.92|4.72|5.92|4.72|5.85|4.65|0
1724153700000|2024-08-20 11:35:00|5.91|4.71|5.84|4.64|5.92|4.72|5.84|4.64|0
1724154000000|2024-08-20 11:40:00|5.85|4.65|5.83|4.63|5.85|4.65|5.81|4.61|0
1724154300000|2024-08-20 11:45:00|5.84|4.64|5.82|4.62|5.84|4.64|5.81|4.61|0
1724154600000|2024-08-20 11:50:00|5.81|4.61|5.83|4.63|5.86|4.66|5.81|4.61|0
1724154900000|2024-08-20 11:55:00|5.81|4.61|5.82|4.62|5.86|4.66|5.81|4.61|0
1724155200000|2024-08-20 12:00:00|5.83|4.63|5.84|4.64|5.85|4.65|5.8|4.6|0
1724155500000|2024-08-20 12:05:00|5.85|4.65|5.79|4.59|5.86|4.66|5.79|4.59|0
1724155800000|2024-08-20 12:10:00|5.78|4.58|5.82|4.62|5.82|4.62|5.78|4.58|0
1724156100000|2024-08-20 12:15:00|5.83|4.63|5.85|4.65|5.85|4.65|5.79|4.59|0
1724156400000|2024-08-20 12:20:00|5.84|4.64|5.88|4.68|5.89|4.69|5.83|4.63|0
1724156700000|2024-08-20 12:25:00|5.89|4.69|5.86|4.66|5.89|4.69|5.86|4.66|0
1724157000000|2024-08-20 12:30:00|5.87|4.67|5.93|4.73|5.93|4.73|5.86|4.66|0
1724157300000|2024-08-20 12:35:00|5.94|4.74|5.88|4.68|5.94|4.74|5.79|4.59|0
1724157600000|2024-08-20 12:40:00|5.87|4.67|5.89|4.69|5.9|4.7|5.84|4.64|0
1724157900000|2024-08-20 12:45:00|5.88|4.68|5.9|4.7|5.91|4.71|5.86|4.66|0
1724158200000|2024-08-20 12:50:00|5.91|4.71|5.91|4.71|5.91|4.71|5.89|4.69|0
1724158500000|2024-08-20 12:55:00|5.92|4.72|5.9|4.7|5.93|4.73|5.89|4.69|0
1724158800000|2024-08-20 13:00:00|5.89|4.69|5.96|4.76|5.96|4.76|5.88|4.68|0
1724159100000|2024-08-20 13:05:00|5.97|4.77|6.02|4.82|6.02|4.82|5.96|4.76|0
1724159400000|2024-08-20 13:10:00|6.01|4.81|5.97|4.77|6.03|4.83|5.97|4.77|0
1724159700000|2024-08-20 13:15:00|5.98|4.78|6.02|4.82|6.02|4.82|5.97|4.77|0
1724160000000|2024-08-20 13:20:00|6.03|4.83|6.02|4.82|6.04|4.84|5.99|4.79|0
1724160300000|2024-08-20 13:25:00|6.03|4.83|6.03|4.83|6.05|4.85|6.01|4.81|0
1724160600000|2024-08-20 13:30:00|6.02|4.82|5.84|4.64|6.04|4.84|5.83|4.63|0
1724160900000|2024-08-20 13:35:00|5.85|4.65|5.82|4.62|5.87|4.67|5.77|4.57|0
1724161200000|2024-08-20 13:40:00|5.83|4.63|5.69|4.49|5.83|4.63|5.68|4.48|0
1724161500000|2024-08-20 13:45:00|5.68|4.48|5.67|4.47|5.74|4.54|5.64|4.44|0
1724161800000|2024-08-20 13:50:00|5.66|4.46|5.58|4.38|5.69|4.49|5.58|4.38|0
1724162100000|2024-08-20 13:55:00|5.59|4.39|5.48|4.28|5.59|4.39|5.44|4.24|0
1724162400000|2024-08-20 14:00:00|5.47|4.27|5.63|4.43|5.65|4.45|5.45|4.25|0
1724162700000|2024-08-20 14:05:00|5.62|4.42|5.6|4.4|5.65|4.45|5.59|4.39|0
1724163000000|2024-08-20 14:10:00|5.61|4.41|5.91|4.71|6.03|4.83|5.61|4.41|0
1724163300000|2024-08-20 14:15:00|5.94|4.74|6.05|4.85|6.1|4.9|5.94|4.74|0
1724163600000|2024-08-20 14:20:00|6.06|4.86|6.07|4.87|6.12|4.92|5.99|4.79|0
1724163900000|2024-08-20 14:25:00|6.08|4.88|6.03|4.83|6.13|4.93|5.99|4.79|0
1724164200000|2024-08-20 14:30:00|6.02|4.82|6.04|4.84|6.13|4.93|5.99|4.79|0
1724164500000|2024-08-20 14:35:00|6.08|4.88|6.34|5.14|6.35|5.15|6.08|4.88|0
1724164800000|2024-08-20 14:40:00|6.33|5.13|6.43|5.23|6.43|5.23|6.19|4.99|0
1724165100000|2024-08-20 14:45:00|6.42|5.22|6.17|4.97|6.42|5.22|5.93|4.73|0
1724165400000|2024-08-20 14:50:00|6.16|4.96|6.13|4.93|6.21|5.01|6.08|4.88|0
1724165700000|2024-08-20 14:55:00|6.12|4.92|6.29|5.09|6.35|5.15|6.08|4.88|0
1724166000000|2024-08-20 15:00:00|6.3|5.1|6.31|5.11|6.35|5.15|6.24|5.04|0
1724166300000|2024-08-20 15:05:00|6.3|5.1|6.25|5.05|6.34|5.14|6.21|5.01|0
1724166600000|2024-08-20 15:10:00|6.27|5.07|6.34|5.14|6.34|5.14|6.25|5.05|0
1724166900000|2024-08-20 15:15:00|6.35|5.15|6.28|5.08|6.35|5.15|6.26|5.06|0
1724167200000|2024-08-20 15:20:00|6.3|5.1|6.24|5.04|6.3|5.1|6.19|4.99|0
1724167500000|2024-08-20 15:25:00|6.25|5.05|6.69|5.49|6.69|5.49|6.23|5.03|0
1724167800000|2024-08-20 15:30:00|6.71|5.51|6.59|5.39|6.72|5.52|6.54|5.34|0
1724168100000|2024-08-20 15:35:00|6.6|5.4|6.5|5.3|6.61|5.41|6.42|5.22|0
1724168400000|2024-08-20 15:40:00|6.49|5.29|6.64|5.44|6.68|5.48|6.44|5.24|0
1724168700000|2024-08-20 15:45:00|6.65|5.45|6.68|5.48|6.72|5.52|6.62|5.42|0
1724169000000|2024-08-20 15:50:00|6.67|5.47|6.41|5.21|6.69|5.49|6.41|5.21|0
1724169300000|2024-08-20 15:55:00|6.42|5.22|6.18|4.98|6.45|5.25|6.18|4.98|0
1724169600000|2024-08-20 16:00:00|6.17|4.97|6.23|5.03|6.3|5.1|6.14|4.94|0
1724169900000|2024-08-20 16:05:00|6.24|5.04|6.32|5.12|6.46|5.26|6.2|5|0
1724170200000|2024-08-20 16:10:00|6.31|5.11|6.42|5.22|6.44|5.24|6.28|5.08|0
1724170500000|2024-08-20 16:15:00|6.41|5.21|6.82|5.62|6.82|5.62|6.41|5.21|0
1724170800000|2024-08-20 16:20:00|6.81|5.61|6.81|5.61|6.88|5.68|6.7|5.5|0
1724171100000|2024-08-20 16:25:00|6.82|5.62|6.73|5.53|6.84|5.64|6.71|5.51|0
1724171400000|2024-08-20 16:30:00|6.74|5.54|6.73|5.53|6.81|5.61|6.67|5.47|0
1724171700000|2024-08-20 16:35:00|6.74|5.54|6.64|5.44|6.84|5.64|6.63|5.43|0
1724172000000|2024-08-20 16:40:00|6.65|5.45|6.68|5.48|6.72|5.52|6.63|5.43|0
1724172300000|2024-08-20 16:45:00|6.69|5.49|6.62|5.42|6.72|5.52|6.62|5.42|0
1724172600000|2024-08-20 16:50:00|6.61|5.41|6.75|5.55|6.81|5.61|6.59|5.39|0
1724172900000|2024-08-20 16:55:00|6.74|5.54|6.86|5.66|6.86|5.66|6.74|5.54|0
1724173200000|2024-08-20 17:00:00|6.87|5.67|7.12|5.92|7.2|6|6.75|5.55|0
1724173500000|2024-08-20 17:05:00|7.11|5.91|6.88|5.68|7.17|5.97|6.87|5.67|0
1724173800000|2024-08-20 17:10:00|6.87|5.67|6.98|5.78|7.01|5.81|6.86|5.66|0
1724174100000|2024-08-20 17:15:00|6.97|5.77|6.93|5.73|7.02|5.82|6.89|5.69|0
1724174400000|2024-08-20 17:20:00|6.95|5.75|6.96|5.76|7.02|5.82|6.93|5.73|0
1724174700000|2024-08-20 17:25:00|6.95|5.75|6.89|5.69|7|5.8|6.84|5.64|0
1724175000000|2024-08-20 17:30:00|6.9|5.7|6.91|5.71|6.96|5.76|6.87|5.67|0
1724175300000|2024-08-20 17:35:00|6.92|5.72|6.94|5.74|7.07|5.87|6.92|5.72|0
1724175600000|2024-08-20 17:40:00|6.95|5.75|6.84|5.64|6.96|5.76|6.83|5.63|0
1724175900000|2024-08-20 17:45:00|6.87|5.67|6.8|5.6|6.89|5.69|6.77|5.57|0
1724176200000|2024-08-20 17:50:00|6.81|5.61|6.83|5.63|6.84|5.64|6.76|5.56|0
1724176500000|2024-08-20 17:55:00|6.84|5.64|6.82|5.62|6.85|5.65|6.8|5.6|0
1724176800000|2024-08-20 18:00:00|6.83|5.63|6.71|5.51|6.86|5.66|6.7|5.5|0
1724177100000|2024-08-20 18:05:00|6.72|5.52|6.64|5.44|6.74|5.54|6.61|5.41|0
1724177400000|2024-08-20 18:10:00|6.65|5.45|6.5|5.3|6.66|5.46|6.47|5.27|0
1724177700000|2024-08-20 18:15:00|6.49|5.29|6.39|5.19|6.49|5.29|6.38|5.18|0
1724178000000|2024-08-20 18:20:00|6.38|5.18|6.27|5.07|6.42|5.22|6.27|5.07|0
1724178300000|2024-08-20 18:25:00|6.28|5.08|6.39|5.19|6.42|5.22|6.27|5.07|0
1724178600000|2024-08-20 18:30:00|6.4|5.2|6.41|5.21|6.42|5.22|6.36|5.16|0
1724178900000|2024-08-20 18:35:00|6.4|5.2|6.38|5.18|6.44|5.24|6.35|5.15|0
1724179200000|2024-08-20 18:40:00|6.39|5.19|6.43|5.23|6.44|5.24|6.36|5.16|0
1724179500000|2024-08-20 18:45:00|6.45|5.25|6.45|5.25|6.51|5.31|6.41|5.21|0
1724179800000|2024-08-20 18:50:00|6.44|5.24|6.5|5.3|6.6|5.4|6.4|5.2|0
1724180100000|2024-08-20 18:55:00|6.52|5.32|6.35|5.15|6.87|5.67|6.32|5.12|0
1724180400000|2024-08-20 19:00:00|6.34|5.14|6.34|5.14|6.4|5.2|6.32|5.12|0
1724180700000|2024-08-20 19:05:00|6.35|5.15|6.38|5.18|6.39|5.19|6.29|5.09|0
1724181000000|2024-08-20 19:10:00|6.37|5.17|6.4|5.2|6.42|5.22|6.34|5.14|0
1724181300000|2024-08-20 19:15:00|6.39|5.19|6.42|5.22|6.49|5.29|6.38|5.18|0
1724181600000|2024-08-20 19:20:00|6.41|5.21|6.43|5.23|6.45|5.25|6.37|5.17|0
1724181900000|2024-08-20 19:25:00|6.42|5.22|6.5|5.3|6.5|5.3|6.4|5.2|0
1724182200000|2024-08-20 19:30:00|6.49|5.29|6.44|5.24|6.51|5.31|6.44|5.24|0
1724182500000|2024-08-20 19:35:00|6.45|5.25|6.49|5.29|6.5|5.3|6.4|5.2|0
1724182800000|2024-08-20 19:40:00|6.48|5.28|6.56|5.36|6.56|5.36|6.45|5.25|0
1724183100000|2024-08-20 19:45:00|6.55|5.35|6.41|5.21|6.55|5.35|6.4|5.2|0
1724183400000|2024-08-20 19:50:00|6.33|5.13|6.64|5.44|6.67|5.47|6.29|5.09|0
1724183700000|2024-08-20 19:55:00|6.65|5.45|6.7|5.5|6.71|5.51|6.61|5.41|0
1724184000000|2024-08-20 20:00:00|6.66|5.46|6.54|5.34|6.66|5.46|6.54|5.34|0
1724184300000|2024-08-20 20:05:00|6.53|5.33|6.52|5.32|6.6|5.4|6.52|5.32|0
1724184600000|2024-08-20 20:10:00|6.53|5.33|6.46|5.26|6.56|5.36|6.45|5.25|0
1724184900000|2024-08-20 20:15:00|6.66|5.06|6.67|5.07|6.68|5.08|6.65|5.05|0
1724185200000|2024-08-20 20:20:00|6.68|5.08|6.72|5.12|6.73|5.13|6.66|5.06|0
1724185500000|2024-08-20 20:25:00|6.71|5.11|6.72|5.12|6.73|5.13|6.7|5.1|0
1724185800000|2024-08-20 20:30:00|6.73|5.13|6.75|5.15|6.76|5.16|6.73|5.13|0
1724186100000|2024-08-20 20:35:00|6.76|5.16|6.73|5.13|6.76|5.16|6.72|5.12|0
1724186400000|2024-08-20 20:40:00|6.74|5.14|6.72|5.12|6.74|5.14|6.71|5.11|0
1724186700000|2024-08-20 20:45:00|6.73|5.13|6.8|5.2|6.8|5.2|6.73|5.13|0
1724187000000|2024-08-20 20:50:00|6.81|5.21|6.82|5.22|6.83|5.23|6.79|5.19|0
1724187300000|2024-08-20 20:55:00|6.81|5.21|6.85|5.25|6.85|5.25|6.81|5.21|0
1724187600000|2024-08-20 21:00:00|6.84|5.24|6.84|5.24|6.84|5.24|6.83|5.23|0
1724187900000|2024-08-20 21:05:00|6.83|5.23|6.83|5.23|6.83|5.23|6.83|5.23|0
1724188200000|2024-08-20 21:10:00|6.84|5.24|6.84|5.24|6.85|5.25|6.83|5.23|0
1724188500000|2024-08-20 21:15:00|6.83|5.23|6.82|5.22|6.83|5.23|6.82|5.22|0
1724189100000|2024-08-20 21:25:00|6.83|5.23|6.85|5.25|6.85|5.25|6.82|5.22|0
1724189400000|2024-08-20 21:30:00|6.84|5.24|6.84|5.24|6.84|5.24|6.84|5.24|0
1724189700000|2024-08-20 21:35:00|6.85|5.25|6.85|5.25|6.85|5.25|6.85|5.25|0
1724190300000|2024-08-20 21:45:00|6.84|5.24|6.85|5.25|6.85|5.25|6.83|5.23|0
1724190600000|2024-08-20 21:50:00|6.86|5.26|6.84|5.24|6.86|5.26|6.84|5.24|0
1724190900000|2024-08-20 21:55:00|6.83|5.23|6.84|5.24|6.85|5.25|6.83|5.23|0
1724191200000|2024-08-20 22:00:00|6.87|5.27|6.82|5.22|6.87|5.27|6.77|5.17|0
1724191500000|2024-08-20 22:05:00|6.81|5.21|6.82|5.22|6.83|5.23|6.8|5.2|0
1724191800000|2024-08-20 22:10:00|6.81|5.21|6.88|5.28|6.88|5.28|6.81|5.21|0
1724192100000|2024-08-20 22:15:00|6.9|5.3|6.8|5.2|6.9|5.3|6.8|5.2|0
1724192400000|2024-08-20 22:20:00|6.79|5.19|6.79|5.19|6.8|5.2|6.77|5.17|0
1724192700000|2024-08-20 22:25:00|6.8|5.2|6.82|5.22|6.83|5.23|6.79|5.19|0
1724193000000|2024-08-20 22:30:00|6.81|5.21|6.76|5.16|6.81|5.21|6.75|5.15|0
1724193300000|2024-08-20 22:35:00|6.75|5.15|6.79|5.19|6.79|5.19|6.75|5.15|0
1724193600000|2024-08-20 22:40:00|6.78|5.18|6.76|5.16|6.79|5.19|6.75|5.15|0
1724193900000|2024-08-20 22:45:00|6.77|5.17|6.78|5.18|6.79|5.19|6.77|5.17|0
1724194200000|2024-08-20 22:50:00|6.77|5.17|6.86|5.26|6.86|5.26|6.77|5.17|0
1724194500000|2024-08-20 22:55:00|6.85|5.25|6.8|5.2|6.85|5.25|6.8|5.2|0
1724194800000|2024-08-20 23:00:00|6.79|5.19|6.81|5.21|6.82|5.22|6.78|5.18|0
1724195100000|2024-08-20 23:05:00|6.8|5.2|6.82|5.22|6.83|5.23|6.8|5.2|0
1724195400000|2024-08-20 23:10:00|6.81|5.21|6.81|5.21|6.83|5.23|6.81|5.21|0
1724195700000|2024-08-20 23:15:00|6.82|5.22|6.8|5.2|6.82|5.22|6.79|5.19|0
1724196000000|2024-08-20 23:20:00|6.79|5.19|6.82|5.22|6.84|5.24|6.79|5.19|0
1724196300000|2024-08-20 23:25:00|6.81|5.21|6.82|5.22|6.85|5.25|6.8|5.2|0
1724196600000|2024-08-20 23:30:00|6.83|5.23|6.76|5.16|6.83|5.23|6.74|5.14|0
1724196900000|2024-08-20 23:35:00|6.75|5.15|6.75|5.15|6.78|5.18|6.72|5.12|0
1724197200000|2024-08-20 23:40:00|6.76|5.16|6.77|5.17|6.77|5.17|6.74|5.14|0
1724197500000|2024-08-20 23:45:00|6.76|5.16|6.78|5.18|6.78|5.18|6.75|5.15|0
1724197800000|2024-08-20 23:50:00|6.79|5.19|6.8|5.2|6.82|5.22|6.76|5.16|0
1724198100000|2024-08-20 23:55:00|6.81|5.21|6.79|5.19|6.81|5.21|6.79|5.19|0
1724198400000|2024-08-21 00:00:00|6.78|5.18|6.73|5.13|6.78|5.18|6.71|5.11|0
1724198700000|2024-08-21 00:05:00|6.72|5.12|6.67|5.07|6.73|5.13|6.63|5.03|0
1724199000000|2024-08-21 00:10:00|6.68|5.08|6.65|5.05|6.68|5.08|6.64|5.04|0
1724199300000|2024-08-21 00:15:00|6.45|5.25|6.37|5.17|6.45|5.25|6.37|5.17|0
1724199600000|2024-08-21 00:20:00|6.36|5.16|6.42|5.22|6.45|5.25|6.36|5.16|0
1724199900000|2024-08-21 00:25:00|6.43|5.23|6.45|5.25|6.48|5.28|6.42|5.22|0
1724200200000|2024-08-21 00:30:00|6.46|5.26|6.44|5.24|6.52|5.32|6.43|5.23|0
1724200500000|2024-08-21 00:35:00|6.43|5.23|6.41|5.21|6.44|5.24|6.4|5.2|0
1724200800000|2024-08-21 00:40:00|6.4|5.2|6.39|5.19|6.42|5.22|6.39|5.19|0
1724201100000|2024-08-21 00:45:00|6.38|5.18|6.34|5.14|6.4|5.2|6.31|5.11|0
1724201400000|2024-08-21 00:50:00|6.33|5.13|7.65|6.45|7.66|6.46|6.33|5.13|0
1724201700000|2024-08-21 00:55:00|7.66|6.46|7.65|6.45|7.67|6.47|7.64|6.44|0
1724202000000|2024-08-21 01:00:00|7.66|6.46|7.7|6.5|7.71|6.51|7.63|6.43|0
1724202300000|2024-08-21 01:05:00|7.71|6.51|7.72|6.52|7.75|6.55|7.69|6.49|0
1724202600000|2024-08-21 01:10:00|7.71|6.51|7.64|6.44|7.74|6.54|7.64|6.44|0
1724202900000|2024-08-21 01:15:00|7.63|6.43|7.64|6.44|7.66|6.46|7.62|6.42|0
1724203200000|2024-08-21 01:20:00|7.65|6.45|7.67|6.47|7.68|6.48|7.64|6.44|0
1724203500000|2024-08-21 01:25:00|7.68|6.48|7.67|6.47|7.71|6.51|7.66|6.46|0
1724203800000|2024-08-21 01:30:00|7.68|6.48|7.73|6.53|7.73|6.53|7.68|6.48|0
1724204100000|2024-08-21 01:35:00|7.75|6.55|7.68|6.48|7.78|6.58|7.68|6.48|0
1724204400000|2024-08-21 01:40:00|7.69|6.49|7.75|6.55|7.75|6.55|7.66|6.46|0
1724204700000|2024-08-21 01:45:00|7.74|6.54|7.74|6.54|7.75|6.55|7.72|6.52|0
1724205000000|2024-08-21 01:50:00|7.73|6.53|7.67|6.47|7.73|6.53|7.66|6.46|0
1724205300000|2024-08-21 01:55:00|7.68|6.48|7.75|6.55|7.75|6.55|7.67|6.47|0
1724205600000|2024-08-21 02:00:00|7.74|6.54|7.81|6.61|7.81|6.61|7.74|6.54|0
1724205900000|2024-08-21 02:05:00|7.82|6.62|7.78|6.58|7.82|6.62|7.77|6.57|0
1724206200000|2024-08-21 02:10:00|7.77|6.57|7.77|6.57|7.8|6.6|7.76|6.56|0
1724206500000|2024-08-21 02:15:00|7.76|6.56|7.72|6.52|7.76|6.56|7.71|6.51|0
1724206800000|2024-08-21 02:20:00|7.71|6.51|7.7|6.5|7.72|6.52|7.69|6.49|0
1724207100000|2024-08-21 02:25:00|7.69|6.49|7.67|6.47|7.71|6.51|7.67|6.47|0
1724207400000|2024-08-21 02:30:00|7.66|6.46|7.64|6.44|7.68|6.48|7.64|6.44|0
1724207700000|2024-08-21 02:35:00|7.65|6.45|7.68|6.48|7.7|6.5|7.64|6.44|0
1724208000000|2024-08-21 02:40:00|7.69|6.49|7.7|6.5|7.75|6.55|7.69|6.49|0
1724208300000|2024-08-21 02:45:00|7.69|6.49|7.67|6.47|7.7|6.5|7.66|6.46|0
1724208600000|2024-08-21 02:50:00|7.66|6.46|7.64|6.44|7.66|6.46|7.63|6.43|0
1724208900000|2024-08-21 02:55:00|7.63|6.43|7.65|6.45|7.65|6.45|7.62|6.42|0
1724209200000|2024-08-21 03:00:00|7.64|6.44|7.63|6.43|7.64|6.44|7.62|6.42|0
1724209500000|2024-08-21 03:05:00|7.64|6.44|7.63|6.43|7.66|6.46|7.62|6.42|0
1724209800000|2024-08-21 03:10:00|7.62|6.42|7.56|6.36|7.63|6.43|7.55|6.35|0
1724210100000|2024-08-21 03:15:00|7.55|6.35|7.55|6.35|7.58|6.38|7.55|6.35|0
1724210400000|2024-08-21 03:20:00|7.56|6.36|7.56|6.36|7.57|6.37|7.55|6.35|0
1724210700000|2024-08-21 03:25:00|7.55|6.35|7.52|6.32|7.55|6.35|7.51|6.31|0
1724211000000|2024-08-21 03:30:00|7.51|6.31|7.5|6.3|7.54|6.34|7.48|6.28|0
1724211300000|2024-08-21 03:35:00|7.51|6.31|7.5|6.3|7.52|6.32|7.5|6.3|0
1724211600000|2024-08-21 03:40:00|7.51|6.31|7.55|6.35|7.55|6.35|7.51|6.31|0
1724211900000|2024-08-21 03:45:00|7.54|6.34|7.54|6.34|7.54|6.34|7.51|6.31|0
1724212200000|2024-08-21 03:50:00|7.53|6.33|7.54|6.34|7.54|6.34|7.52|6.32|0
1724212500000|2024-08-21 03:55:00|7.53|6.33|7.57|6.37|7.58|6.38|7.53|6.33|0
1724212800000|2024-08-21 04:00:00|7.56|6.36|7.56|6.36|7.58|6.38|7.54|6.34|0
1724213100000|2024-08-21 04:05:00|7.55|6.35|7.56|6.36|7.56|6.36|7.55|6.35|0
1724213400000|2024-08-21 04:10:00|7.55|6.35|7.53|6.33|7.56|6.36|7.52|6.32|0
1724213700000|2024-08-21 04:15:00|7.52|6.32|7.51|6.31|7.53|6.33|7.5|6.3|0
1724214000000|2024-08-21 04:20:00|7.5|6.3|7.57|6.37|7.57|6.37|7.5|6.3|0
1724214300000|2024-08-21 04:25:00|7.55|6.35|7.53|6.33|7.55|6.35|7.53|6.33|0
1724214600000|2024-08-21 04:30:00|7.52|6.32|7.54|6.34|7.55|6.35|7.52|6.32|0
1724214900000|2024-08-21 04:35:00|7.53|6.33|7.52|6.32|7.53|6.33|7.51|6.31|0
1724215200000|2024-08-21 04:40:00|7.51|6.31|7.49|6.29|7.51|6.31|7.49|6.29|0
1724215500000|2024-08-21 04:45:00|7.5|6.3|7.48|6.28|7.5|6.3|7.47|6.27|0
1724215800000|2024-08-21 04:50:00|7.47|6.27|7.44|6.24|7.47|6.27|7.43|6.23|0
1724216100000|2024-08-21 04:55:00|7.43|6.23|7.4|6.2|7.44|6.24|7.4|6.2|0
1724216400000|2024-08-21 05:00:00|7.41|6.21|7.39|6.19|7.42|6.22|7.35|6.15|0
1724216700000|2024-08-21 05:05:00|7.4|6.2|7.45|6.25|7.47|6.27|7.4|6.2|0
1724217000000|2024-08-21 05:10:00|7.44|6.24|7.4|6.2|7.46|6.26|7.4|6.2|0
1724217300000|2024-08-21 05:15:00|7.39|6.19|7.42|6.22|7.44|6.24|7.38|6.18|0
1724217600000|2024-08-21 05:20:00|7.43|6.23|7.43|6.23|7.45|6.25|7.42|6.22|0
1724217900000|2024-08-21 05:25:00|7.42|6.22|7.39|6.19|7.42|6.22|7.38|6.18|0
1724218200000|2024-08-21 05:30:00|7.38|6.18|7.42|6.22|7.43|6.23|7.37|6.17|0
1724218500000|2024-08-21 05:35:00|7.43|6.23|7.45|6.25|7.47|6.27|7.42|6.22|0
1724218800000|2024-08-21 05:40:00|7.46|6.26|7.62|6.42|7.64|6.44|7.45|6.25|0
1724219100000|2024-08-21 05:45:00|7.63|6.43|7.64|6.44|7.64|6.44|7.6|6.4|0
1724219400000|2024-08-21 05:50:00|7.63|6.43|7.64|6.44|7.69|6.49|7.63|6.43|0
1724219700000|2024-08-21 05:55:00|7.63|6.43|7.64|6.44|7.68|6.48|7.63|6.43|0
1724220000000|2024-08-21 06:00:00|7.66|6.46|7.7|6.5|7.73|6.53|7.66|6.46|0
1724220300000|2024-08-21 06:05:00|7.69|6.49|7.64|6.44|7.69|6.49|7.63|6.43|0
1724220600000|2024-08-21 06:10:00|7.65|6.45|7.63|6.43|7.66|6.46|7.62|6.42|0
1724220900000|2024-08-21 06:15:00|7.62|6.42|7.65|6.45|7.67|6.47|7.62|6.42|0
1724221200000|2024-08-21 06:20:00|7.66|6.46|7.61|6.41|7.66|6.46|7.59|6.39|0
1724221500000|2024-08-21 06:25:00|7.6|6.4|7.65|6.45|7.65|6.45|7.6|6.4|0
1724221800000|2024-08-21 06:30:00|7.66|6.46|7.72|6.52|7.72|6.52|7.65|6.45|0
1724222100000|2024-08-21 06:35:00|7.71|6.51|7.72|6.52|7.73|6.53|7.67|6.47|0
1724222400000|2024-08-21 06:40:00|7.71|6.51|7.7|6.5|7.72|6.52|7.69|6.49|0
1724222700000|2024-08-21 06:45:00|7.72|6.52|7.74|6.54|7.74|6.54|7.71|6.51|0
1724223000000|2024-08-21 06:50:00|7.73|6.53|7.74|6.54|7.74|6.54|7.69|6.49|0
1724223300000|2024-08-21 06:55:00|7.73|6.53|7.72|6.52|7.77|6.57|7.68|6.48|0
1724223600000|2024-08-21 07:00:00|7.73|6.53|7.68|6.48|7.8|6.6|7.67|6.47|0
1724223900000|2024-08-21 07:05:00|7.69|6.49|7.76|6.56|7.77|6.57|7.69|6.49|0
1724224200000|2024-08-21 07:10:00|7.74|6.54|7.74|6.54|7.76|6.56|7.69|6.49|0
1724224500000|2024-08-21 07:15:00|7.75|6.55|7.7|6.5|7.77|6.57|7.69|6.49|0
1724224800000|2024-08-21 07:20:00|7.69|6.49|7.67|6.47|7.71|6.51|7.65|6.45|0
1724225100000|2024-08-21 07:25:00|7.68|6.48|7.65|6.45|7.69|6.49|7.63|6.43|0
1724225400000|2024-08-21 07:30:00|7.64|6.44|7.68|6.48|7.69|6.49|7.63|6.43|0
1724225700000|2024-08-21 07:35:00|7.69|6.49|7.66|6.46|7.71|6.51|7.65|6.45|0
1724226000000|2024-08-21 07:40:00|7.65|6.45|7.61|6.41|7.65|6.45|7.61|6.41|0
1724226300000|2024-08-21 07:45:00|7.62|6.42|7.69|6.49|7.71|6.51|7.61|6.41|0
1724226600000|2024-08-21 07:50:00|7.67|6.47|7.62|6.42|7.7|6.5|7.62|6.42|0
1724226900000|2024-08-21 07:55:00|7.61|6.41|7.71|6.51|7.71|6.51|7.6|6.4|0
1724227200000|2024-08-21 08:00:00|7.73|6.53|7.76|6.56|7.8|6.6|7.69|6.49|0
1724227500000|2024-08-21 08:05:00|7.79|6.59|7.77|6.57|7.82|6.62|7.74|6.54|0
1724227800000|2024-08-21 08:10:00|7.76|6.56|7.73|6.53|7.78|6.58|7.71|6.51|0
1724228100000|2024-08-21 08:15:00|7.74|6.54|7.65|6.45|7.75|6.55|7.59|6.39|0
1724228400000|2024-08-21 08:20:00|7.64|6.44|7.77|6.57|7.77|6.57|7.62|6.42|0
1724228700000|2024-08-21 08:25:00|7.78|6.58|7.81|6.61|7.84|6.64|7.77|6.57|0
1724229000000|2024-08-21 08:30:00|7.82|6.62|7.84|6.64|7.84|6.64|7.78|6.58|0
1724229300000|2024-08-21 08:35:00|7.85|6.65|7.77|6.57|7.85|6.65|7.75|6.55|0
1724229600000|2024-08-21 08:40:00|7.76|6.56|7.73|6.53|7.78|6.58|7.72|6.52|0
1724229900000|2024-08-21 08:45:00|7.72|6.52|7.74|6.54|7.8|6.6|7.71|6.51|0
1724230200000|2024-08-21 08:50:00|7.75|6.55|7.78|6.58|7.78|6.58|7.71|6.51|0
1724230500000|2024-08-21 08:55:00|7.76|6.56|7.83|6.63|7.84|6.64|7.74|6.54|0
1724230800000|2024-08-21 09:00:00|7.82|6.62|7.69|6.49|7.86|6.66|7.68|6.48|0
1724231100000|2024-08-21 09:05:00|7.7|6.5|7.6|6.4|7.71|6.51|7.59|6.39|0
1724231400000|2024-08-21 09:10:00|7.59|6.39|7.56|6.36|7.62|6.42|7.55|6.35|0
1724231700000|2024-08-21 09:15:00|7.55|6.35|7.58|6.38|7.62|6.42|7.53|6.33|0
1724232000000|2024-08-21 09:20:00|7.59|6.39|7.58|6.38|7.59|6.39|7.53|6.33|0
1724232300000|2024-08-21 09:25:00|7.57|6.37|7.65|6.45|7.66|6.46|7.57|6.37|0
1724232600000|2024-08-21 09:30:00|7.64|6.44|7.59|6.39|7.66|6.46|7.58|6.38|0
1724232900000|2024-08-21 09:35:00|7.58|6.38|7.6|6.4|7.61|6.41|7.57|6.37|0
1724233200000|2024-08-21 09:40:00|7.61|6.41|7.53|6.33|7.62|6.42|7.52|6.32|0
1724233500000|2024-08-21 09:45:00|7.52|6.32|7.61|6.41|7.63|6.43|7.52|6.32|0
1724233800000|2024-08-21 09:50:00|7.62|6.42|7.65|6.45|7.67|6.47|7.6|6.4|0
1724234100000|2024-08-21 09:55:00|7.66|6.46|7.62|6.42|7.67|6.47|7.61|6.41|0
1724234400000|2024-08-21 10:00:00|7.63|6.43|7.56|6.36|7.63|6.43|7.56|6.36|0
1724234700000|2024-08-21 10:05:00|7.57|6.37|7.56|6.36|7.57|6.37|7.54|6.34|0
1724235000000|2024-08-21 10:10:00|7.55|6.35|7.49|6.29|7.55|6.35|7.48|6.28|0
1724235300000|2024-08-21 10:15:00|7.48|6.28|7.52|6.32|7.52|6.32|7.48|6.28|0
1724235600000|2024-08-21 10:20:00|7.53|6.33|7.52|6.32|7.54|6.34|7.51|6.31|0
1724235900000|2024-08-21 10:25:00|7.51|6.31|7.53|6.33|7.53|6.33|7.51|6.31|0
1724236200000|2024-08-21 10:30:00|7.52|6.32|7.53|6.33|7.61|6.41|7.46|6.26|0
1724236500000|2024-08-21 10:35:00|7.54|6.34|7.53|6.33|7.54|6.34|7.5|6.3|0
1724236800000|2024-08-21 10:40:00|7.52|6.32|7.53|6.33|7.58|6.38|7.51|6.31|0
1724237100000|2024-08-21 10:45:00|7.54|6.34|7.43|6.23|7.54|6.34|7.43|6.23|0
1724237400000|2024-08-21 10:50:00|7.44|6.24|7.4|6.2|7.46|6.26|7.39|6.19|0
1724237700000|2024-08-21 10:55:00|7.39|6.19|7.39|6.19|7.41|6.21|7.37|6.17|0
1724238000000|2024-08-21 11:00:00|7.4|6.2|7.31|6.11|7.4|6.2|7.3|6.1|0
1724238300000|2024-08-21 11:05:00|7.32|6.12|7.32|6.12|7.37|6.17|7.3|6.1|0
1724238600000|2024-08-21 11:10:00|7.33|6.13|7.32|6.12|7.37|6.17|7.32|6.12|0
1724238900000|2024-08-21 11:15:00|7.31|6.11|7.38|6.18|7.39|6.19|7.31|6.11|0
1724239200000|2024-08-21 11:20:00|7.37|6.17|7.37|6.17|7.41|6.21|7.36|6.16|0
1724239500000|2024-08-21 11:25:00|7.38|6.18|7.4|6.2|7.42|6.22|7.35|6.15|0
1724239800000|2024-08-21 11:30:00|7.41|6.21|7.37|6.17|7.43|6.23|7.34|6.14|0
1724240100000|2024-08-21 11:35:00|7.36|6.16|7.35|6.15|7.38|6.18|7.28|6.08|0
1724240400000|2024-08-21 11:40:00|7.36|6.16|7.42|6.22|7.42|6.22|7.34|6.14|0
1724240700000|2024-08-21 11:45:00|7.41|6.21|7.44|6.24|7.45|6.25|7.41|6.21|0
1724241000000|2024-08-21 11:50:00|7.43|6.23|7.38|6.18|7.43|6.23|7.36|6.16|0
1724241300000|2024-08-21 11:55:00|7.39|6.19|7.38|6.18|7.39|6.19|7.36|6.16|0
1724241600000|2024-08-21 12:00:00|7.39|6.19|7.42|6.22|7.45|6.25|7.38|6.18|0
1724241900000|2024-08-21 12:05:00|7.43|6.23|7.42|6.22|7.45|6.25|7.4|6.2|0
1724242200000|2024-08-21 12:10:00|7.41|6.21|7.38|6.18|7.42|6.22|7.36|6.16|0
1724242500000|2024-08-21 12:15:00|7.39|6.19|7.35|6.15|7.43|6.23|7.34|6.14|0
1724242800000|2024-08-21 12:20:00|7.34|6.14|7.3|6.1|7.34|6.14|7.28|6.08|0
1724243100000|2024-08-21 12:25:00|7.29|6.09|7.2|6|7.3|6.1|7.2|6|0
1724243400000|2024-08-21 12:30:00|7.21|6.01|7.25|6.05|7.28|6.08|7.18|5.98|0
1724243700000|2024-08-21 12:35:00|7.23|6.03|7.29|6.09|7.31|6.11|7.22|6.02|0
1724244000000|2024-08-21 12:40:00|7.28|6.08|7.23|6.03|7.28|6.08|7.22|6.02|0
1724244300000|2024-08-21 12:45:00|7.22|6.02|7.28|6.08|7.3|6.1|7.21|6.01|0
1724244600000|2024-08-21 12:50:00|7.27|6.07|7.31|6.11|7.31|6.11|7.26|6.06|0
1724244900000|2024-08-21 12:55:00|7.3|6.1|7.34|6.14|7.35|6.15|7.29|6.09|0
1724245200000|2024-08-21 13:00:00|7.33|6.13|7.26|6.06|7.35|6.15|7.25|6.05|0
1724245500000|2024-08-21 13:05:00|7.25|6.05|7.38|6.18|7.38|6.18|7.22|6.02|0
1724245800000|2024-08-21 13:10:00|7.39|6.19|7.39|6.19|7.46|6.26|7.38|6.18|0
1724246100000|2024-08-21 13:15:00|7.4|6.2|7.44|6.24|7.44|6.24|7.37|6.17|0
1724246400000|2024-08-21 13:20:00|7.45|6.25|7.38|6.18|7.49|6.29|7.38|6.18|0
1724246700000|2024-08-21 13:25:00|7.42|6.22|7.42|6.22|7.43|6.23|7.37|6.17|0
1724247000000|2024-08-21 13:30:00|7.39|6.19|7.49|6.29|7.51|6.31|7.32|6.12|0
1724247300000|2024-08-21 13:35:00|7.52|6.32|7.46|6.26|7.57|6.37|7.35|6.15|0
1724247600000|2024-08-21 13:40:00|7.47|6.27|7.42|6.22|7.62|6.42|7.37|6.17|0
1724247900000|2024-08-21 13:45:00|7.44|6.24|7.47|6.27|7.5|6.3|7.33|6.13|0
1724248200000|2024-08-21 13:50:00|7.46|6.26|7.42|6.22|7.51|6.31|7.38|6.18|0
1724248500000|2024-08-21 13:55:00|7.4|6.2|7.28|6.08|7.42|6.22|7.24|6.04|0
1724248800000|2024-08-21 14:00:00|7.27|6.07|7.4|6.2|7.42|6.22|7.09|5.89|0
1724249100000|2024-08-21 14:05:00|7.44|6.24|7.44|6.24|7.51|6.31|7.36|6.16|0
1724249400000|2024-08-21 14:10:00|7.45|6.25|7.81|6.61|7.87|6.67|7.36|6.16|0
1724249700000|2024-08-21 14:15:00|7.79|6.59|7.47|6.27|7.98|6.78|7.47|6.27|0
1724250000000|2024-08-21 14:20:00|7.49|6.29|7.48|6.28|7.51|6.31|7.43|6.23|0
1724250300000|2024-08-21 14:25:00|7.47|6.27|7.49|6.29|7.58|6.38|7.36|6.16|0
1724250600000|2024-08-21 14:30:00|7.48|6.28|7.46|6.26|7.72|6.52|7.39|6.19|0
1724250900000|2024-08-21 14:35:00|7.45|6.25|7.03|5.83|7.49|6.29|6.97|5.77|0
1724251200000|2024-08-21 14:40:00|7.02|5.82|6.81|5.61|7.02|5.82|6.7|5.5|0
1724251500000|2024-08-21 14:45:00|6.78|5.58|7.27|6.07|7.28|6.08|6.74|5.54|0
1724251800000|2024-08-21 14:50:00|7.25|6.05|8.26|7.06|8.29|7.09|7.16|5.96|0
1724252100000|2024-08-21 14:55:00|8.23|7.03|7.99|6.79|8.3|7.1|7.92|6.72|0
1724252400000|2024-08-21 15:00:00|8.09|6.89|7.69|6.49|8.31|7.11|7.67|6.47|0
1724252700000|2024-08-21 15:05:00|7.66|6.46|7.58|6.38|7.68|6.48|7.49|6.29|0
1724253000000|2024-08-21 15:10:00|7.57|6.37|7.16|5.96|7.64|6.44|7.11|5.91|0
1724253300000|2024-08-21 15:15:00|7.17|5.97|7.49|6.29|7.53|6.33|7.17|5.97|0
1724253600000|2024-08-21 15:20:00|7.48|6.28|7.54|6.34|7.59|6.39|7.45|6.25|0
1724253900000|2024-08-21 15:25:00|7.51|6.31|7.52|6.32|7.59|6.39|7.44|6.24|0
1724254200000|2024-08-21 15:30:00|7.54|6.34|7.66|6.46|7.68|6.48|7.53|6.33|0
1724254500000|2024-08-21 15:35:00|7.67|6.47|7.57|6.37|7.67|6.47|7.44|6.24|0
1724254800000|2024-08-21 15:40:00|7.56|6.36|7.59|6.39|7.67|6.47|7.5|6.3|0
1724255100000|2024-08-21 15:45:00|7.58|6.38|7.86|6.66|7.86|6.66|7.47|6.27|0
1724255400000|2024-08-21 15:50:00|7.84|6.64|7.91|6.71|8.03|6.83|7.81|6.61|0
1724255700000|2024-08-21 15:55:00|7.94|6.74|7.99|6.79|8.09|6.89|7.92|6.72|0
1724256000000|2024-08-21 16:00:00|8.01|6.81|8.29|7.09|8.39|7.19|8.01|6.81|0
1724256300000|2024-08-21 16:05:00|8.28|7.08|8.3|7.1|8.82|7.62|8.12|6.92|0
1724256600000|2024-08-21 16:10:00|8.28|7.08|8.16|6.96|8.3|7.1|8.12|6.92|0
1724256900000|2024-08-21 16:15:00|8.18|6.98|8.06|6.86|8.24|7.04|8.03|6.83|0
1724257200000|2024-08-21 16:20:00|8.03|6.83|7.91|6.71|8.07|6.87|7.9|6.7|0
1724257500000|2024-08-21 16:25:00|7.9|6.7|7.9|6.7|7.95|6.75|7.87|6.67|0
1724257800000|2024-08-21 16:30:00|7.89|6.69|7.79|6.59|7.93|6.73|7.78|6.58|0
1724258100000|2024-08-21 16:35:00|7.78|6.58|7.62|6.42|8.13|6.93|7.59|6.39|0
1724258400000|2024-08-21 16:40:00|7.6|6.4|7.55|6.35|7.65|6.45|7.53|6.33|0
1724258700000|2024-08-21 16:45:00|7.56|6.36|7.54|6.34|7.56|6.36|7.5|6.3|0
1724259000000|2024-08-21 16:50:00|7.53|6.33|7.5|6.3|7.6|6.4|7.5|6.3|0
1724259300000|2024-08-21 16:55:00|7.52|6.32|7.43|6.23|7.55|6.35|7.37|6.17|0
1724259600000|2024-08-21 17:00:00|7.42|6.22|7.34|6.14|7.48|6.28|7.33|6.13|0
1724259900000|2024-08-21 17:05:00|7.35|6.15|7.45|6.25|7.47|6.27|7.35|6.15|0
1724260200000|2024-08-21 17:10:00|7.46|6.26|7.45|6.25|7.48|6.28|7.39|6.19|0
1724260500000|2024-08-21 17:15:00|7.44|6.24|7.44|6.24|7.49|6.29|7.41|6.21|0
1724260800000|2024-08-21 17:20:00|7.41|6.21|7.46|6.26|7.49|6.29|7.4|6.2|0
1724261100000|2024-08-21 17:25:00|7.45|6.25|7.46|6.26|7.48|6.28|7.42|6.22|0
1724261400000|2024-08-21 17:30:00|7.45|6.25|7.4|6.2|7.47|6.27|7.36|6.16|0
1724261700000|2024-08-21 17:35:00|7.41|6.21|7.37|6.17|7.49|6.29|7.37|6.17|0
1724262000000|2024-08-21 17:40:00|7.38|6.18|7.46|6.26|7.51|6.31|7.38|6.18|0
1724262300000|2024-08-21 17:45:00|7.45|6.25|7.32|6.12|7.45|6.25|7.31|6.11|0
1724262600000|2024-08-21 17:50:00|7.33|6.13|7.29|6.09|7.34|6.14|7.27|6.07|0
1724262900000|2024-08-21 17:55:00|7.28|6.08|7.3|6.1|7.34|6.14|7.25|6.05|0
1724263200000|2024-08-21 18:00:00|7.29|6.09|7.2|6|7.36|6.16|7.02|5.82|0
1724263500000|2024-08-21 18:05:00|7.19|5.99|7.26|6.06|7.37|6.17|7.14|5.94|0
1724263800000|2024-08-21 18:10:00|7.25|6.05|7.22|6.02|7.3|6.1|7.14|5.94|0
1724264100000|2024-08-21 18:15:00|7.23|6.03|7.17|5.97|7.26|6.06|7.14|5.94|0
1724264400000|2024-08-21 18:20:00|7.18|5.98|7.28|6.08|7.51|6.31|7.15|5.95|0
1724264700000|2024-08-21 18:25:00|7.27|6.07|7.08|5.88|7.27|6.07|7.08|5.88|0
1724265000000|2024-08-21 18:30:00|7.06|5.86|6.97|5.77|7.07|5.87|6.9|5.7|0
1724265300000|2024-08-21 18:35:00|6.99|5.79|7.29|6.09|7.4|6.2|6.98|5.78|0
1724265600000|2024-08-21 18:40:00|7.28|6.08|7.31|6.11|7.37|6.17|7.26|6.06|0
1724265900000|2024-08-21 18:45:00|7.3|6.1|7.29|6.09|7.43|6.23|7.26|6.06|0
1724266200000|2024-08-21 18:50:00|7.3|6.1|7.2|6|7.32|6.12|7.17|5.97|0
1724266500000|2024-08-21 18:55:00|7.21|6.01|7.27|6.07|7.31|6.11|7.18|5.98|0
1724266800000|2024-08-21 19:00:00|7.26|6.06|7.43|6.23|7.5|6.3|7.22|6.02|0
1724267100000|2024-08-21 19:05:00|7.45|6.25|7.58|6.38|7.69|6.49|7.4|6.2|0
1724267400000|2024-08-21 19:10:00|7.57|6.37|7.53|6.33|7.57|6.37|7.45|6.25|0
1724267700000|2024-08-21 19:15:00|7.58|6.38|7.12|5.92|7.63|6.43|7.07|5.87|0
1724268000000|2024-08-21 19:20:00|7.13|5.93|7.22|6.02|7.39|6.19|7.12|5.92|0
1724268300000|2024-08-21 19:25:00|7.24|6.04|7.04|5.84|7.24|6.04|7|5.8|0
1724268600000|2024-08-21 19:30:00|7.05|5.85|7.08|5.88|7.17|5.97|7.05|5.85|0
1724268900000|2024-08-21 19:35:00|7.09|5.89|7.04|5.84|7.16|5.96|7.04|5.84|0
1724269200000|2024-08-21 19:40:00|7.03|5.83|7.11|5.91|7.17|5.97|7.01|5.81|0
1724269500000|2024-08-21 19:45:00|7.13|5.93|6.99|5.79|7.13|5.93|6.96|5.76|0
1724269800000|2024-08-21 19:50:00|6.91|5.71|6.78|5.58|7|5.8|6.75|5.55|0
1724270100000|2024-08-21 19:55:00|6.73|5.53|6.88|5.68|6.94|5.74|6.69|5.49|0
1724270400000|2024-08-21 20:00:00|6.92|5.72|6.92|5.72|7|5.8|6.81|5.61|0
1724270700000|2024-08-21 20:05:00|6.93|5.73|7.01|5.81|7.01|5.81|6.88|5.68|0
1724271000000|2024-08-21 20:10:00|7.08|5.88|6.95|5.75|7.12|5.92|6.91|5.71|0
1724271300000|2024-08-21 20:15:00|7.13|5.53|7.17|5.57|7.24|5.64|7.12|5.52|0
1724271600000|2024-08-21 20:20:00|7.16|5.56|7.12|5.52|7.16|5.56|7.1|5.5|0
1724271900000|2024-08-21 20:25:00|7.13|5.53|7.13|5.53|7.14|5.54|7.11|5.51|0
1724272200000|2024-08-21 20:30:00|7.12|5.52|7.11|5.51|7.13|5.53|7.08|5.48|0
1724272500000|2024-08-21 20:35:00|7.1|5.5|7.09|5.49|7.14|5.54|7.09|5.49|0
1724272800000|2024-08-21 20:40:00|7.1|5.5|7.11|5.51|7.12|5.52|7.08|5.48|0
1724273100000|2024-08-21 20:45:00|7.12|5.52|7.14|5.54|7.14|5.54|7.12|5.52|0
1724273400000|2024-08-21 20:50:00|7.13|5.53|7.12|5.52|7.13|5.53|7.11|5.51|0
1724273700000|2024-08-21 20:55:00|7.11|5.51|7.1|5.5|7.11|5.51|7.07|5.47|0
1724274000000|2024-08-21 21:00:00|7.08|5.48|7.05|5.45|7.1|5.5|7.05|5.45|0
1724274300000|2024-08-21 21:05:00|7.06|5.46|7.08|5.48|7.09|5.49|7.06|5.46|0
1724274900000|2024-08-21 21:15:00|7.09|5.49|7.09|5.49|7.09|5.49|7.09|5.49|0
1724275200000|2024-08-21 21:20:00|7.08|5.48|7.08|5.48|7.09|5.49|7.08|5.48|0
1724275500000|2024-08-21 21:25:00|7.07|5.47|7.07|5.47|7.07|5.47|7.07|5.47|0
1724275800000|2024-08-21 21:30:00|7.06|5.46|7.06|5.46|7.06|5.46|7.06|5.46|0
1724276400000|2024-08-21 21:40:00|7.05|5.45|7.06|5.46|7.06|5.46|7.05|5.45|0
1724276700000|2024-08-21 21:45:00|7.05|5.45|7.08|5.48|7.08|5.48|7.05|5.45|0
1724277000000|2024-08-21 21:50:00|7.07|5.47|7.06|5.46|7.08|5.48|7.06|5.46|0
1724277300000|2024-08-21 21:55:00|7.07|5.47|7.06|5.46|7.09|5.49|7.06|5.46|0
1724277600000|2024-08-21 22:00:00|7.04|5.44|7.08|5.48|7.08|5.48|7.01|5.41|0
1724277900000|2024-08-21 22:05:00|7.09|5.49|7.03|5.43|7.11|5.51|7|5.4|0
1724278200000|2024-08-21 22:10:00|7.02|5.42|6.96|5.36|7.02|5.42|6.95|5.35|0
1724278500000|2024-08-21 22:15:00|6.95|5.35|6.94|5.34|6.98|5.38|6.93|5.33|0
1724278800000|2024-08-21 22:20:00|6.93|5.33|6.95|5.35|6.95|5.35|6.9|5.3|0
1724279100000|2024-08-21 22:25:00|6.94|5.34|6.93|5.33|6.95|5.35|6.92|5.32|0
1724279400000|2024-08-21 22:30:00|6.9|5.3|6.92|5.32|6.92|5.32|6.87|5.27|0
1724279700000|2024-08-21 22:35:00|6.93|5.33|6.91|5.31|6.93|5.33|6.9|5.3|0
1724280000000|2024-08-21 22:40:00|6.9|5.3|6.9|5.3|6.91|5.31|6.89|5.29|0
1724280300000|2024-08-21 22:45:00|6.91|5.31|6.9|5.3|6.94|5.34|6.9|5.3|0
1724280600000|2024-08-21 22:50:00|6.91|5.31|6.88|5.28|6.91|5.31|6.88|5.28|0
1724280900000|2024-08-21 22:55:00|6.89|5.29|6.93|5.33|6.94|5.34|6.89|5.29|0
1724281200000|2024-08-21 23:00:00|6.92|5.32|6.98|5.38|6.98|5.38|6.92|5.32|0
1724281500000|2024-08-21 23:05:00|6.97|5.37|6.98|5.38|7|5.4|6.97|5.37|0
1724281800000|2024-08-21 23:10:00|6.99|5.39|6.97|5.37|6.99|5.39|6.97|5.37|0
1724282100000|2024-08-21 23:15:00|6.98|5.38|6.98|5.38|6.99|5.39|6.97|5.37|0
1724282400000|2024-08-21 23:20:00|6.97|5.37|6.97|5.37|6.98|5.38|6.96|5.36|0
1724282700000|2024-08-21 23:25:00|6.96|5.36|6.98|5.38|6.99|5.39|6.96|5.36|0
1724283000000|2024-08-21 23:30:00|6.97|5.37|6.96|5.36|6.97|5.37|6.95|5.35|0
1724283300000|2024-08-21 23:35:00|6.95|5.35|6.93|5.33|6.95|5.35|6.93|5.33|0
1724283600000|2024-08-21 23:40:00|6.92|5.32|6.89|5.29|6.95|5.35|6.89|5.29|0
1724283900000|2024-08-21 23:45:00|6.9|5.3|6.89|5.29|6.92|5.32|6.88|5.28|0
1724284200000|2024-08-21 23:50:00|6.88|5.28|6.88|5.28|6.89|5.29|6.87|5.27|0
1724284500000|2024-08-21 23:55:00|6.89|5.29|6.88|5.28|6.9|5.3|6.87|5.27|0
1724284800000|2024-08-22 00:00:00|6.89|5.29|6.89|5.29|6.91|5.31|6.87|5.27|0
1724285100000|2024-08-22 00:05:00|6.88|5.28|6.86|5.26|6.89|5.29|6.85|5.25|0
1724285400000|2024-08-22 00:10:00|6.85|5.25|6.83|5.23|6.85|5.25|6.81|5.21|0
1724285700000|2024-08-22 00:15:00|6.63|5.43|6.64|5.44|6.69|5.49|6.6|5.4|0
1724286000000|2024-08-22 00:20:00|6.65|5.45|6.64|5.44|6.65|5.45|6.62|5.42|0
1724286300000|2024-08-22 00:25:00|6.65|5.45|7.25|6.05|7.26|6.06|6.65|5.45|0
1724286600000|2024-08-22 00:30:00|7.24|6.04|7.24|6.04|7.27|6.07|7.24|6.04|0
1724286900000|2024-08-22 00:35:00|7.25|6.05|7.22|6.02|7.26|6.06|7.21|6.01|0
1724287200000|2024-08-22 00:40:00|7.21|6.01|7.24|6.04|7.25|6.05|7.21|6.01|0
1724287500000|2024-08-22 00:45:00|7.25|6.05|7.23|6.03|7.26|6.06|7.23|6.03|0
1724287800000|2024-08-22 00:50:00|7.24|6.04|7.21|6.01|7.24|6.04|7.2|6|0
1724288100000|2024-08-22 00:55:00|7.22|6.02|7.27|6.07|7.28|6.08|7.21|6.01|0
1724288400000|2024-08-22 01:00:00|7.26|6.06|7.25|6.05|7.28|6.08|7.25|6.05|0
1724288700000|2024-08-22 01:05:00|7.26|6.06|7.27|6.07|7.28|6.08|7.25|6.05|0
1724289000000|2024-08-22 01:10:00|7.28|6.08|7.26|6.06|7.28|6.08|7.24|6.04|0
1724289300000|2024-08-22 01:15:00|7.25|6.05|7.28|6.08|7.31|6.11|7.25|6.05|0
1724289600000|2024-08-22 01:20:00|7.27|6.07|7.27|6.07|7.3|6.1|7.27|6.07|0
1724289900000|2024-08-22 01:25:00|7.26|6.06|7.28|6.08|7.28|6.08|7.26|6.06|0
1724290200000|2024-08-22 01:30:00|7.29|6.09|7.3|6.1|7.32|6.12|7.29|6.09|0
1724290500000|2024-08-22 01:35:00|7.29|6.09|7.31|6.11|7.35|6.15|7.29|6.09|0
1724290800000|2024-08-22 01:40:00|7.3|6.1|7.3|6.1|7.32|6.12|7.3|6.1|0
1724291100000|2024-08-22 01:45:00|7.29|6.09|7.27|6.07|7.3|6.1|7.27|6.07|0
1724291400000|2024-08-22 01:50:00|7.26|6.06|7.27|6.07|7.27|6.07|7.25|6.05|0
1724291700000|2024-08-22 01:55:00|7.26|6.06|7.27|6.07|7.28|6.08|7.26|6.06|0
1724292000000|2024-08-22 02:00:00|7.28|6.08|7.32|6.12|7.34|6.14|7.28|6.08|0
1724292300000|2024-08-22 02:05:00|7.33|6.13|7.36|6.16|7.37|6.17|7.33|6.13|0
1724292600000|2024-08-22 02:10:00|7.37|6.17|7.39|6.19|7.4|6.2|7.36|6.16|0
1724292900000|2024-08-22 02:15:00|7.4|6.2|7.53|6.33|7.55|6.35|7.39|6.19|0
1724293200000|2024-08-22 02:20:00|7.51|6.31|7.51|6.31|7.52|6.32|7.48|6.28|0
1724293500000|2024-08-22 02:25:00|7.52|6.32|7.55|6.35|7.57|6.37|7.5|6.3|0
1724293800000|2024-08-22 02:30:00|7.56|6.36|7.53|6.33|7.6|6.4|7.52|6.32|0
1724294100000|2024-08-22 02:35:00|7.54|6.34|7.58|6.38|7.63|6.43|7.54|6.34|0
1724294400000|2024-08-22 02:40:00|7.57|6.37|7.6|6.4|7.62|6.42|7.55|6.35|0
1724294700000|2024-08-22 02:45:00|7.62|6.42|7.6|6.4|7.64|6.44|7.6|6.4|0
1724295000000|2024-08-22 02:50:00|7.61|6.41|7.64|6.44|7.64|6.44|7.59|6.39|0
1724295300000|2024-08-22 02:55:00|7.62|6.42|7.6|6.4|7.64|6.44|7.6|6.4|0
1724295600000|2024-08-22 03:00:00|7.61|6.41|7.6|6.4|7.61|6.41|7.59|6.39|0
1724295900000|2024-08-22 03:05:00|7.59|6.39|7.69|6.49|7.75|6.55|7.59|6.39|0
1724296200000|2024-08-22 03:10:00|7.7|6.5|7.71|6.51|7.71|6.51|7.67|6.47|0
1724296500000|2024-08-22 03:15:00|7.72|6.52|7.69|6.49|7.72|6.52|7.66|6.46|0
1724296800000|2024-08-22 03:20:00|7.7|6.5|7.7|6.5|7.72|6.52|7.69|6.49|0
1724297100000|2024-08-22 03:25:00|7.71|6.51|7.69|6.49|7.71|6.51|7.67|6.47|0
1724297400000|2024-08-22 03:30:00|7.71|6.51|7.66|6.46|7.72|6.52|7.66|6.46|0
1724297700000|2024-08-22 03:35:00|7.67|6.47|7.71|6.51|7.72|6.52|7.67|6.47|0
1724298000000|2024-08-22 03:40:00|7.7|6.5|7.64|6.44|7.71|6.51|7.64|6.44|0
1724298300000|2024-08-22 03:45:00|7.65|6.45|7.67|6.47|7.68|6.48|7.65|6.45|0
1724298600000|2024-08-22 03:50:00|7.68|6.48|7.65|6.45|7.68|6.48|7.64|6.44|0
1724298900000|2024-08-22 03:55:00|7.66|6.46|7.64|6.44|7.67|6.47|7.64|6.44|0
1724299200000|2024-08-22 04:00:00|7.63|6.43|7.62|6.42|7.64|6.44|7.61|6.41|0
1724299500000|2024-08-22 04:05:00|7.61|6.41|7.56|6.36|7.62|6.42|7.56|6.36|0
1724299800000|2024-08-22 04:10:00|7.57|6.37|7.58|6.38|7.58|6.38|7.56|6.36|0
1724300100000|2024-08-22 04:15:00|7.59|6.39|7.59|6.39|7.59|6.39|7.57|6.37|0
1724300400000|2024-08-22 04:20:00|7.6|6.4|7.66|6.46|7.67|6.47|7.6|6.4|0
1724300700000|2024-08-22 04:25:00|7.65|6.45|7.64|6.44|7.66|6.46|7.61|6.41|0
1724301000000|2024-08-22 04:30:00|7.63|6.43|7.57|6.37|7.63|6.43|7.57|6.37|0
1724301300000|2024-08-22 04:35:00|7.58|6.38|7.57|6.37|7.58|6.38|7.57|6.37|0
1724301600000|2024-08-22 04:40:00|7.56|6.36|7.51|6.31|7.57|6.37|7.51|6.31|0
1724301900000|2024-08-22 04:45:00|7.5|6.3|7.53|6.33|7.54|6.34|7.5|6.3|0
1724302200000|2024-08-22 04:50:00|7.52|6.32|7.53|6.33|7.53|6.33|7.51|6.31|0
1724302500000|2024-08-22 04:55:00|7.52|6.32|7.5|6.3|7.53|6.33|7.49|6.29|0
1724302800000|2024-08-22 05:00:00|7.49|6.29|7.49|6.29|7.51|6.31|7.47|6.27|0
1724303100000|2024-08-22 05:05:00|7.48|6.28|7.51|6.31|7.51|6.31|7.47|6.27|0
1724303400000|2024-08-22 05:10:00|7.49|6.29|7.47|6.27|7.52|6.32|7.45|6.25|0
1724303700000|2024-08-22 05:15:00|7.48|6.28|7.46|6.26|7.48|6.28|7.45|6.25|0
1724304000000|2024-08-22 05:20:00|7.44|6.24|7.44|6.24|7.46|6.26|7.44|6.24|0
1724304300000|2024-08-22 05:25:00|7.43|6.23|7.43|6.23|7.44|6.24|7.42|6.22|0
1724304600000|2024-08-22 05:30:00|7.44|6.24|7.42|6.22|7.46|6.26|7.41|6.21|0
1724304900000|2024-08-22 05:35:00|7.41|6.21|7.4|6.2|7.42|6.22|7.4|6.2|0
1724305200000|2024-08-22 05:40:00|7.39|6.19|7.41|6.21|7.44|6.24|7.39|6.19|0
1724305500000|2024-08-22 05:45:00|7.4|6.2|7.42|6.22|7.44|6.24|7.4|6.2|0
1724305800000|2024-08-22 05:50:00|7.41|6.21|7.42|6.22|7.43|6.23|7.4|6.2|0
1724306100000|2024-08-22 05:55:00|7.41|6.21|7.42|6.22|7.43|6.23|7.38|6.18|0
1724306400000|2024-08-22 06:00:00|7.41|6.21|7.4|6.2|7.46|6.26|7.36|6.16|0
1724306700000|2024-08-22 06:05:00|7.39|6.19|7.36|6.16|7.4|6.2|7.35|6.15|0
1724307000000|2024-08-22 06:10:00|7.35|6.15|7.29|6.09|7.35|6.15|7.29|6.09|0
1724307300000|2024-08-22 06:15:00|7.28|6.08|7.29|6.09|7.3|6.1|7.27|6.07|0
1724307600000|2024-08-22 06:20:00|7.3|6.1|7.3|6.1|7.3|6.1|7.27|6.07|0
1724307900000|2024-08-22 06:25:00|7.29|6.09|7.28|6.08|7.31|6.11|7.27|6.07|0
1724308200000|2024-08-22 06:30:00|7.29|6.09|7.29|6.09|7.3|6.1|7.27|6.07|0
1724308500000|2024-08-22 06:35:00|7.3|6.1|7.29|6.09|7.3|6.1|7.29|6.09|0
1724308800000|2024-08-22 06:40:00|7.28|6.08|7.29|6.09|7.3|6.1|7.27|6.07|0
1724309100000|2024-08-22 06:45:00|7.31|6.11|7.24|6.04|7.32|6.12|7.23|6.03|0
1724309400000|2024-08-22 06:50:00|7.25|6.05|7.23|6.03|7.25|6.05|7.21|6.01|0
1724309700000|2024-08-22 06:55:00|7.22|6.02|7.21|6.01|7.23|6.03|7.2|6|0
1724310000000|2024-08-22 07:00:00|7.22|6.02|7.16|5.96|7.22|6.02|7.16|5.96|0
1724310300000|2024-08-22 07:05:00|7.45|6.25|7.2|6|7.45|6.25|7.18|5.98|0
1724310600000|2024-08-22 07:10:00|7.21|6.01|7.2|6|7.23|6.03|7.19|5.99|0
1724310900000|2024-08-22 07:15:00|7.12|5.92|7.13|5.93|7.18|5.98|7.11|5.91|0
1724311200000|2024-08-22 07:20:00|7.12|5.92|7.17|5.97|7.19|5.99|7.12|5.92|0
1724311500000|2024-08-22 07:25:00|7.16|5.96|7.14|5.94|7.21|6.01|7.14|5.94|0
1724311800000|2024-08-22 07:30:00|7.19|5.99|7.25|6.05|7.28|6.08|7.16|5.96|0
1724312100000|2024-08-22 07:35:00|7.24|6.04|7.24|6.04|7.26|6.06|7.19|5.99|0
1724312400000|2024-08-22 07:40:00|7.25|6.05|7.23|6.03|7.27|6.07|7.22|6.02|0
1724312700000|2024-08-22 07:45:00|7.22|6.02|7.17|5.97|7.24|6.04|7.17|5.97|0
1724313000000|2024-08-22 07:50:00|7.16|5.96|7.13|5.93|7.17|5.97|7.13|5.93|0
1724313300000|2024-08-22 07:55:00|7.14|5.94|7.13|5.93|7.17|5.97|7.12|5.92|0
1724313600000|2024-08-22 08:00:00|7.14|5.94|7.15|5.95|7.16|5.96|7.09|5.89|0
1724313900000|2024-08-22 08:05:00|7.14|5.94|7.21|6.01|7.23|6.03|7.11|5.91|0
1724314200000|2024-08-22 08:10:00|7.22|6.02|7.13|5.93|7.22|6.02|7.12|5.92|0
1724314500000|2024-08-22 08:15:00|7.14|5.94|7.09|5.89|7.14|5.94|7.07|5.87|0
1724314800000|2024-08-22 08:20:00|7.1|5.9|7.1|5.9|7.11|5.91|7.07|5.87|0
1724315100000|2024-08-22 08:25:00|7.11|5.91|7.11|5.91|7.12|5.92|7.09|5.89|0
1724315400000|2024-08-22 08:30:00|7.1|5.9|7.05|5.85|7.1|5.9|7.02|5.82|0
1724315700000|2024-08-22 08:35:00|7.04|5.84|7.05|5.85|7.08|5.88|7.04|5.84|0
1724316000000|2024-08-22 08:40:00|7.04|5.84|7|5.8|7.04|5.84|7|5.8|0
1724316300000|2024-08-22 08:45:00|7.01|5.81|7.04|5.84|7.05|5.85|7|5.8|0
1724316600000|2024-08-22 08:50:00|7.05|5.85|7.05|5.85|7.08|5.88|7.04|5.84|0
1724316900000|2024-08-22 08:55:00|7.04|5.84|7.05|5.85|7.06|5.86|7.03|5.83|0
1724317200000|2024-08-22 09:00:00|7.04|5.84|7|5.8|7.05|5.85|7|5.8|0
1724317500000|2024-08-22 09:05:00|6.99|5.79|7.01|5.81|7.01|5.81|6.99|5.79|0
1724317800000|2024-08-22 09:10:00|7|5.8|6.97|5.77|7.01|5.81|6.97|5.77|0
1724318100000|2024-08-22 09:15:00|6.96|5.76|6.9|5.7|6.98|5.78|6.9|5.7|0
1724318400000|2024-08-22 09:20:00|6.91|5.71|6.94|5.74|6.95|5.75|6.9|5.7|0
1724318700000|2024-08-22 09:25:00|6.95|5.75|6.97|5.77|7|5.8|6.94|5.74|0
1724319000000|2024-08-22 09:30:00|6.98|5.78|7.01|5.81|7.01|5.81|6.97|5.77|0
1724319300000|2024-08-22 09:35:00|7.02|5.82|7.03|5.83|7.05|5.85|7.02|5.82|0
1724319600000|2024-08-22 09:40:00|7.04|5.84|7.03|5.83|7.07|5.87|7.03|5.83|0
1724319900000|2024-08-22 09:45:00|7.02|5.82|7.05|5.85|7.05|5.85|6.99|5.79|0
1724320200000|2024-08-22 09:50:00|7.04|5.84|7.05|5.85|7.06|5.86|7.03|5.83|0
1724320500000|2024-08-22 09:55:00|7.06|5.86|7.07|5.87|7.09|5.89|7.04|5.84|0
1724320800000|2024-08-22 10:00:00|7.08|5.88|7.03|5.83|7.09|5.89|7.02|5.82|0
1724321100000|2024-08-22 10:05:00|7.02|5.82|7.02|5.82|7.05|5.85|7.02|5.82|0
1724321400000|2024-08-22 10:10:00|7.01|5.81|6.99|5.79|7.02|5.82|6.99|5.79|0
1724321700000|2024-08-22 10:15:00|6.98|5.78|6.93|5.73|7.01|5.81|6.92|5.72|0
1724322000000|2024-08-22 10:20:00|6.92|5.72|6.89|5.69|6.94|5.74|6.89|5.69|0
1724322300000|2024-08-22 10:25:00|6.9|5.7|6.97|5.77|6.97|5.77|6.9|5.7|0
1724322600000|2024-08-22 10:30:00|6.96|5.76|6.88|5.68|6.96|5.76|6.87|5.67|0
1724322900000|2024-08-22 10:35:00|6.89|5.69|6.86|5.66|6.9|5.7|6.84|5.64|0
1724323200000|2024-08-22 10:40:00|6.87|5.67|6.9|5.7|6.9|5.7|6.84|5.64|0
1724323500000|2024-08-22 10:45:00|6.89|5.69|6.88|5.68|6.92|5.72|6.87|5.67|0
1724323800000|2024-08-22 10:50:00|6.87|5.67|6.85|5.65|6.88|5.68|6.83|5.63|0
1724324100000|2024-08-22 10:55:00|6.86|5.66|6.83|5.63|6.86|5.66|6.82|5.62|0
1724324400000|2024-08-22 11:00:00|6.82|5.62|6.79|5.59|6.85|5.65|6.78|5.58|0
1724324700000|2024-08-22 11:05:00|6.8|5.6|6.77|5.57|6.82|5.62|6.77|5.57|0
1724325000000|2024-08-22 11:10:00|6.78|5.58|6.74|5.54|6.78|5.58|6.72|5.52|0
1724325300000|2024-08-22 11:15:00|6.75|5.55|6.69|5.49|6.75|5.55|6.69|5.49|0
1724325600000|2024-08-22 11:20:00|6.7|5.5|6.63|5.43|6.7|5.5|6.63|5.43|0
1724325900000|2024-08-22 11:25:00|6.64|5.44|6.69|5.49|6.7|5.5|6.64|5.44|0
1724326200000|2024-08-22 11:30:00|6.68|5.48|6.75|5.55|6.76|5.56|6.67|5.47|0
1724326500000|2024-08-22 11:35:00|6.74|5.54|6.78|5.58|6.8|5.6|6.74|5.54|0
1724326800000|2024-08-22 11:40:00|6.79|5.59|6.74|5.54|6.81|5.61|6.72|5.52|0
1724327100000|2024-08-22 11:45:00|6.73|5.53|6.71|5.51|6.75|5.55|6.71|5.51|0
1724327400000|2024-08-22 11:50:00|6.7|5.5|6.66|5.46|6.71|5.51|6.64|5.44|0
1724327700000|2024-08-22 11:55:00|6.64|5.44|6.66|5.46|6.68|5.48|6.64|5.44|0
1724328000000|2024-08-22 12:00:00|6.67|5.47|6.6|5.4|6.68|5.48|6.58|5.38|0
1724328300000|2024-08-22 12:05:00|6.61|5.41|6.64|5.44|6.64|5.44|6.57|5.37|0
1724328600000|2024-08-22 12:10:00|6.65|5.45|6.7|5.5|6.72|5.52|6.65|5.45|0
1724328900000|2024-08-22 12:15:00|6.71|5.51|6.74|5.54|6.77|5.57|6.67|5.47|0
1724329200000|2024-08-22 12:20:00|6.73|5.53|6.78|5.58|6.8|5.6|6.72|5.52|0
1724329500000|2024-08-22 12:25:00|6.77|5.57|6.74|5.54|6.8|5.6|6.71|5.51|0
1724329800000|2024-08-22 12:30:00|6.82|5.62|6.74|5.54|6.82|5.62|6.57|5.37|0
1724330100000|2024-08-22 12:35:00|6.76|5.56|6.85|5.65|6.91|5.71|6.7|5.5|0
1724330400000|2024-08-22 12:40:00|6.84|5.64|6.74|5.54|6.84|5.64|6.73|5.53|0
1724330700000|2024-08-22 12:45:00|6.72|5.52|6.71|5.51|6.83|5.63|6.71|5.51|0
1724331000000|2024-08-22 12:50:00|6.7|5.5|6.63|5.43|6.73|5.53|6.63|5.43|0
1724331300000|2024-08-22 12:55:00|6.64|5.44|6.59|5.39|6.69|5.49|6.59|5.39|0
1724331600000|2024-08-22 13:00:00|6.58|5.38|6.49|5.29|6.59|5.39|6.47|5.27|0
1724331900000|2024-08-22 13:05:00|6.51|5.31|6.63|5.43|6.91|5.71|6.5|5.3|0
1724332200000|2024-08-22 13:10:00|6.64|5.44|6.64|5.44|6.65|5.45|6.6|5.4|0
1724332500000|2024-08-22 13:15:00|6.65|5.45|6.54|5.34|6.65|5.45|6.52|5.32|0
1724332800000|2024-08-22 13:20:00|6.53|5.33|6.53|5.33|6.54|5.34|6.51|5.31|0
1724333100000|2024-08-22 13:25:00|6.54|5.34|6.51|5.31|6.58|5.38|6.49|5.29|0
1724333400000|2024-08-22 13:30:00|6.49|5.29|6.5|5.3|6.55|5.35|6.31|5.11|0
1724333700000|2024-08-22 13:35:00|6.51|5.31|6.6|5.4|6.62|5.42|6.48|5.28|0
1724334000000|2024-08-22 13:40:00|6.59|5.39|6.59|5.39|6.62|5.42|6.5|5.3|0
1724334300000|2024-08-22 13:45:00|6.58|5.38|6.81|5.61|6.85|5.65|6.46|5.26|0
1724334600000|2024-08-22 13:50:00|6.84|5.64|6.66|5.46|6.99|5.79|6.66|5.46|0
1724334900000|2024-08-22 13:55:00|6.65|5.45|6.74|5.54|6.77|5.57|6.52|5.32|0
1724335200000|2024-08-22 14:00:00|6.71|5.51|7.06|5.86|7.13|5.93|6.68|5.48|0
1724335500000|2024-08-22 14:05:00|7.07|5.87|7.31|6.11|7.35|6.15|6.93|5.73|0
1724335800000|2024-08-22 14:10:00|7.29|6.09|7.66|6.46|7.71|6.51|7.29|6.09|0
1724336100000|2024-08-22 14:15:00|7.68|6.48|7.75|6.55|7.83|6.63|7.62|6.42|0
1724336400000|2024-08-22 14:20:00|7.76|6.56|7.64|6.44|7.85|6.65|7.62|6.42|0
1724336700000|2024-08-22 14:25:00|7.61|6.41|7.62|6.42|7.75|6.55|7.49|6.29|0
1724337000000|2024-08-22 14:30:00|7.65|6.45|7.76|6.56|7.98|6.78|7.65|6.45|0
1724337300000|2024-08-22 14:35:00|7.77|6.57|7.9|6.7|7.93|6.73|7.61|6.41|0
1724337600000|2024-08-22 14:40:00|7.91|6.71|8.02|6.82|8.02|6.82|7.83|6.63|0
1724337900000|2024-08-22 14:45:00|8.01|6.81|8.03|6.83|8.23|7.03|7.9|6.7|0
1724338200000|2024-08-22 14:50:00|8.04|6.84|7.84|6.64|8.05|6.85|7.8|6.6|0
1724338500000|2024-08-22 14:55:00|7.83|6.63|8.07|6.87|8.12|6.92|7.77|6.57|0
1724338800000|2024-08-22 15:00:00|8.08|6.88|7.87|6.67|8.08|6.88|7.78|6.58|0
1724339100000|2024-08-22 15:05:00|7.86|6.66|8.11|6.91|8.18|6.98|7.78|6.58|0
1724339400000|2024-08-22 15:10:00|8.1|6.9|8.16|6.96|8.27|7.07|8.05|6.85|0
1724339700000|2024-08-22 15:15:00|8.15|6.95|8.48|7.28|8.48|7.28|8.11|6.91|0
1724340000000|2024-08-22 15:20:00|8.53|7.33|8.61|7.41|8.73|7.53|8.51|7.31|0
1724340300000|2024-08-22 15:25:00|8.64|7.44|8.67|7.47|8.71|7.51|8.16|6.96|0
1724340600000|2024-08-22 15:30:00|8.69|7.49|8.7|7.5|8.8|7.6|8.6|7.4|0
1724340900000|2024-08-22 15:35:00|8.73|7.53|8.96|7.76|8.96|7.76|8.59|7.39|0
1724341200000|2024-08-22 15:40:00|8.95|7.75|9.51|8.31|9.55|8.35|8.82|7.62|0
1724341500000|2024-08-22 15:45:00|9.5|8.3|9.61|8.41|9.61|8.41|8.85|7.65|0
1724341800000|2024-08-22 15:50:00|9.54|8.34|9.44|8.24|9.66|8.46|9.34|8.14|0
1724342100000|2024-08-22 15:55:00|9.46|8.26|9.15|7.95|9.53|8.33|8.94|7.74|0
1724342400000|2024-08-22 16:00:00|9.14|7.94|8.87|7.67|9.16|7.96|8.83|7.63|0
1724342700000|2024-08-22 16:05:00|8.85|7.65|8.57|7.37|8.9|7.7|8.57|7.37|0
1724343000000|2024-08-22 16:10:00|8.56|7.36|8.67|7.47|8.73|7.53|8.54|7.34|0
1724343300000|2024-08-22 16:15:00|8.65|7.45|8.52|7.32|8.71|7.51|8.52|7.32|0
1724343600000|2024-08-22 16:20:00|8.51|7.31|8.1|6.9|8.76|7.56|8.08|6.88|0
1724343900000|2024-08-22 16:25:00|8.11|6.91|7.92|6.72|8.12|6.92|7.86|6.66|0
1724344200000|2024-08-22 16:30:00|7.93|6.73|7.87|6.67|7.94|6.74|7.77|6.57|0
1724344500000|2024-08-22 16:35:00|7.85|6.65|7.88|6.68|7.9|6.7|7.77|6.57|0
1724344800000|2024-08-22 16:40:00|7.91|6.71|7.84|6.64|7.93|6.73|7.78|6.58|0
1724345100000|2024-08-22 16:45:00|7.83|6.63|8.13|6.93|8.18|6.98|7.83|6.63|0
1724345400000|2024-08-22 16:50:00|8.11|6.91|9.13|7.93|9.13|7.93|8.11|6.91|0
1724345700000|2024-08-22 16:55:00|9.14|7.94|9.21|8.01|9.36|8.16|9.1|7.9|0
1724346000000|2024-08-22 17:00:00|9.25|8.05|9.29|8.09|9.51|8.31|8.88|7.68|0
1724346300000|2024-08-22 17:05:00|9.31|8.11|9.19|7.99|9.54|8.34|9.19|7.99|0
1724346600000|2024-08-22 17:10:00|9.2|8|8.95|7.75|9.25|8.05|8.47|7.27|0
1724346900000|2024-08-22 17:15:00|8.94|7.74|8.74|7.54|8.94|7.74|8.62|7.42|0
1724347200000|2024-08-22 17:20:00|8.73|7.53|8.73|7.53|8.84|7.64|8.65|7.45|0
1724347500000|2024-08-22 17:25:00|8.74|7.54|8.92|7.72|8.92|7.72|8.72|7.52|0
1724347800000|2024-08-22 17:30:00|8.94|7.74|9.38|8.18|9.59|8.39|8.86|7.66|0
1724348100000|2024-08-22 17:35:00|9.36|8.16|9.16|7.96|9.45|8.25|9.02|7.82|0
1724348400000|2024-08-22 17:40:00|9.17|7.97|9.25|8.05|9.38|8.18|9.12|7.92|0
1724348700000|2024-08-22 17:45:00|9.26|8.06|9.65|8.45|9.66|8.46|9.24|8.04|0
1724349000000|2024-08-22 17:50:00|9.66|8.46|10.06|8.86|10.06|8.86|9.46|8.26|0
1724349300000|2024-08-22 17:55:00|10.02|8.82|10.3|8.62|10.42|8.88|9.24|7.56|0
1724349600000|2024-08-22 18:00:00|10.33|8.65|10.31|8.63|10.44|8.76|10.23|8.55|0
1724349900000|2024-08-22 18:05:00|10.33|8.65|9.97|8.29|10.36|8.68|9.97|8.29|0
1724350200000|2024-08-22 18:10:00|9.96|8.28|9.8|8.12|10.11|8.43|9.8|8.12|0
1724350500000|2024-08-22 18:15:00|9.76|8.08|9.48|7.8|9.8|8.12|9.46|7.78|0
1724350800000|2024-08-22 18:20:00|9.49|7.81|9.33|7.65|9.86|8.18|9.23|7.55|0
1724351100000|2024-08-22 18:25:00|9.35|7.67|9.15|7.47|9.45|7.77|9.15|7.47|0
1724351400000|2024-08-22 18:30:00|9.19|7.51|9.29|7.61|9.34|7.66|9.15|7.47|0
1724351700000|2024-08-22 18:35:00|9.27|7.59|9.3|7.62|9.33|7.65|9.21|7.53|0
1724352000000|2024-08-22 18:40:00|9.32|7.64|9.24|7.56|9.36|7.68|9.16|7.48|0
1724352300000|2024-08-22 18:45:00|9.26|7.58|9.29|7.61|9.3|7.62|9.03|7.35|0
1724352600000|2024-08-22 18:50:00|9.28|7.6|9.43|7.75|9.43|7.75|9.26|7.58|0
1724352900000|2024-08-22 18:55:00|9.44|7.76|9.68|8|9.72|8.04|9.32|7.64|0
1724353200000|2024-08-22 19:00:00|9.62|7.94|9.13|7.45|9.62|7.94|9.1|7.42|0
1724353500000|2024-08-22 19:05:00|9.17|7.49|9.33|7.65|9.34|7.66|9.14|7.46|0
1724353800000|2024-08-22 19:10:00|9.29|7.61|9.28|7.6|9.42|7.74|9.23|7.55|0
1724354100000|2024-08-22 19:15:00|9.29|7.61|9.4|7.72|9.5|7.82|9.17|7.49|0
1724354400000|2024-08-22 19:20:00|9.41|7.73|9.85|8.17|9.89|8.21|9.4|7.72|0
1724354700000|2024-08-22 19:25:00|9.82|8.14|9.8|8.12|9.88|8.2|9.68|8|0
1724355000000|2024-08-22 19:30:00|9.76|8.08|9.78|8.1|9.81|8.13|9.56|7.88|0
1724355300000|2024-08-22 19:35:00|9.79|8.11|9.76|8.08|9.94|8.26|9.64|7.96|0
1724355600000|2024-08-22 19:40:00|9.75|8.07|9.69|8.01|9.91|8.23|9.52|7.84|0
1724355900000|2024-08-22 19:45:00|9.68|8|9.35|7.67|9.69|8.01|9.28|7.6|0
1724356200000|2024-08-22 19:50:00|9.27|7.59|9.73|8.05|9.93|8.25|9.22|7.54|0
1724356500000|2024-08-22 19:55:00|9.74|8.06|9.34|7.66|9.97|8.29|9.3|7.62|0
1724356800000|2024-08-22 20:00:00|9.27|7.59|9.2|7.52|9.56|7.88|9.2|7.52|0
1724357100000|2024-08-22 20:05:00|9.24|7.56|9.19|7.51|9.34|7.66|9.19|7.51|0
1724357400000|2024-08-22 20:10:00|9.2|7.52|9.2|7.52|9.22|7.54|9.13|7.45|0
1724357700000|2024-08-22 20:15:00|9.81|6.93|9.77|6.89|9.82|6.94|9.72|6.84|0
1724358000000|2024-08-22 20:20:00|9.78|6.9|9.74|6.86|9.79|6.91|9.72|6.84|0
1724358300000|2024-08-22 20:25:00|9.73|6.85|9.78|6.9|9.78|6.9|9.7|6.82|0
1724358600000|2024-08-22 20:30:00|9.75|6.87|9.66|6.78|9.76|6.88|9.65|6.77|0
1724358900000|2024-08-22 20:35:00|9.65|6.77|9.09|7.49|9.65|7.49|9|6.76|0
1724359200000|2024-08-22 20:40:00|9.11|7.51|9.05|7.45|9.16|7.56|9.05|7.45|0
1724359500000|2024-08-22 20:45:00|9.04|7.44|9.02|7.42|9.05|7.45|9|7.4|0
1724359800000|2024-08-22 20:50:00|9.03|7.43|8.98|7.38|9.04|7.44|8.95|7.35|0
1724360100000|2024-08-22 20:55:00|8.97|7.37|9.1|7.5|9.11|7.51|8.93|7.33|0
1724360400000|2024-08-22 21:00:00|9.04|7.44|9.06|7.46|9.09|7.49|9.04|7.44|0
1724360700000|2024-08-22 21:05:00|9.04|7.44|9.04|7.44|9.04|7.44|9.04|7.44|0
1724361000000|2024-08-22 21:10:00|9.06|7.46|9.08|7.48|9.08|7.48|9.02|7.42|0
1724361300000|2024-08-22 21:15:00|9.06|7.46|9.06|7.46|9.07|7.47|9.05|7.45|0
1724361600000|2024-08-22 21:20:00|9.05|7.45|9.06|7.46|9.08|7.48|9.05|7.45|0
1724361900000|2024-08-22 21:25:00|9.05|7.45|9.06|7.46|9.06|7.46|9.05|7.45|0
1724362200000|2024-08-22 21:30:00|9.05|7.45|9.07|7.47|9.09|7.49|9.05|7.45|0
1724362500000|2024-08-22 21:35:00|9.09|7.49|9.05|7.45|9.09|7.49|9.01|7.41|0
1724362800000|2024-08-22 21:40:00|9.04|7.44|9.04|7.44|9.06|7.46|9.03|7.43|0
1724363100000|2024-08-22 21:45:00|9.03|7.43|9.04|7.44|9.04|7.44|9.03|7.43|0
1724363400000|2024-08-22 21:50:00|9.03|7.43|9.04|7.44|9.04|7.44|9.03|7.43|0
1724363700000|2024-08-22 21:55:00|9.03|7.43|9.03|7.43|9.03|7.43|8.98|7.38|0
1724364000000|2024-08-22 22:00:00|8.99|7.39|8.97|7.37|9.02|7.42|8.94|7.34|0
1724364300000|2024-08-22 22:05:00|8.98|7.38|8.94|7.34|8.99|7.39|8.9|7.3|0
1724364600000|2024-08-22 22:10:00|8.93|7.33|8.96|7.36|8.97|7.37|8.91|7.31|0
1724364900000|2024-08-22 22:15:00|8.95|7.35|8.95|7.35|8.95|7.35|8.91|7.31|0
1724365200000|2024-08-22 22:20:00|8.94|7.34|8.91|7.31|8.96|7.36|8.91|7.31|0
1724365500000|2024-08-22 22:25:00|8.92|7.32|8.91|7.31|8.92|7.32|8.89|7.29|0
1724365800000|2024-08-22 22:30:00|8.92|7.32|8.86|7.26|8.92|7.32|8.86|7.26|0
1724366100000|2024-08-22 22:35:00|8.87|7.27|8.84|7.24|8.87|7.27|8.79|7.19|0
1724366400000|2024-08-22 22:40:00|8.85|7.25|8.81|7.21|8.85|7.25|8.79|7.19|0
1724366700000|2024-08-22 22:45:00|8.8|7.2|8.81|7.21|8.83|7.23|8.8|7.2|0
1724367000000|2024-08-22 22:50:00|8.82|7.22|8.77|7.17|8.83|7.23|8.77|7.17|0
1724367300000|2024-08-22 22:55:00|8.78|7.18|8.81|7.21|8.82|7.22|8.78|7.18|0
1724367600000|2024-08-22 23:00:00|8.8|7.2|8.76|7.16|8.8|7.2|8.76|7.16|0
1724367900000|2024-08-22 23:05:00|8.77|7.17|8.84|7.24|8.84|7.24|8.77|7.17|0
1724368200000|2024-08-22 23:10:00|8.83|7.23|8.8|7.2|8.84|7.24|8.8|7.2|0
1724368500000|2024-08-22 23:15:00|8.79|7.19|8.83|7.23|8.86|7.26|8.79|7.19|0
1724368800000|2024-08-22 23:20:00|8.84|7.24|8.83|7.23|8.85|7.25|8.81|7.21|0
1724369100000|2024-08-22 23:25:00|8.84|7.24|8.83|7.23|8.87|7.27|8.82|7.22|0
1724369400000|2024-08-22 23:30:00|8.82|7.22|8.79|7.19|8.83|7.23|8.78|7.18|0
1724369700000|2024-08-22 23:35:00|8.8|7.2|8.82|7.22|8.82|7.22|8.79|7.19|0
1724370000000|2024-08-22 23:40:00|8.83|7.23|8.82|7.22|8.88|7.28|8.82|7.22|0
1724370300000|2024-08-22 23:45:00|8.83|7.23|8.81|7.21|8.85|7.25|8.8|7.2|0
1724370600000|2024-08-22 23:50:00|8.8|7.2|8.73|7.13|8.8|7.2|8.72|7.12|0
1724370900000|2024-08-22 23:55:00|8.74|7.14|8.72|7.12|8.76|7.16|8.72|7.12|0
1724371200000|2024-08-23 00:00:00|8.71|7.11|8.73|7.13|8.73|7.13|8.66|7.06|0
1724371500000|2024-08-23 00:05:00|8.72|7.12|8.68|7.08|8.73|7.13|8.64|7.04|0
1724371800000|2024-08-23 00:10:00|8.67|7.07|8.71|7.11|8.71|7.11|8.67|7.07|0
1724372100000|2024-08-23 00:15:00|8.5|7.3|8.49|7.29|8.54|7.34|8.49|7.29|0
1724372400000|2024-08-23 00:20:00|8.5|7.3|8.53|7.33|8.59|7.39|8.49|7.29|0
1724372700000|2024-08-23 00:25:00|8.52|7.32|8.49|7.29|8.53|7.33|8.48|7.28|0
1724373000000|2024-08-23 00:30:00|8.48|7.28|8.49|7.29|8.51|7.31|8.47|7.27|0
1724373300000|2024-08-23 00:35:00|8.5|7.3|8.47|7.27|8.52|7.32|8.46|7.26|0
1724373600000|2024-08-23 00:40:00|8.48|7.28|8.46|7.26|8.53|7.33|8.46|7.26|0
1724373900000|2024-08-23 00:45:00|8.47|7.27|8.57|7.37|8.57|7.37|8.47|7.27|0
1724374200000|2024-08-23 00:50:00|8.56|7.36|8.6|7.4|8.64|7.44|8.54|7.34|0
1724374500000|2024-08-23 00:55:00|8.59|7.39|8.61|7.41|8.65|7.45|8.58|7.38|0
1724374800000|2024-08-23 01:00:00|8.62|7.42|8.55|7.35|8.63|7.43|8.55|7.35|0
1724375100000|2024-08-23 01:05:00|8.57|7.37|8.53|7.33|8.59|7.39|8.53|7.33|0
1724375400000|2024-08-23 01:10:00|8.54|7.34|8.54|7.34|8.55|7.35|8.51|7.31|0
1724375700000|2024-08-23 01:15:00|8.55|7.35|8.56|7.36|8.59|7.39|8.51|7.31|0
1724376000000|2024-08-23 01:20:00|8.55|7.35|8.6|7.4|8.62|7.42|8.55|7.35|0
1724376300000|2024-08-23 01:25:00|8.62|7.42|8.45|7.25|8.62|7.42|8.45|7.25|0
1724376600000|2024-08-23 01:30:00|8.44|7.24|8.54|7.34|8.56|7.36|8.44|7.24|0
1724376900000|2024-08-23 01:35:00|8.53|7.33|8.5|7.3|8.54|7.34|8.47|7.27|0
1724377200000|2024-08-23 01:40:00|8.49|7.29|8.51|7.31|8.53|7.33|8.48|7.28|0
1724377500000|2024-08-23 01:45:00|8.52|7.32|8.52|7.32|8.52|7.32|8.49|7.29|0
1724377800000|2024-08-23 01:50:00|8.51|7.31|8.57|7.37|8.58|7.38|8.51|7.31|0
1724378100000|2024-08-23 01:55:00|8.58|7.38|8.52|7.32|8.58|7.38|8.51|7.31|0
1724378400000|2024-08-23 02:00:00|8.51|7.31|8.54|7.34|8.56|7.36|8.47|7.27|0
1724378700000|2024-08-23 02:05:00|8.53|7.33|8.43|7.23|8.54|7.34|8.43|7.23|0
1724379000000|2024-08-23 02:10:00|8.44|7.24|8.43|7.23|8.45|7.25|8.43|7.23|0
1724379300000|2024-08-23 02:15:00|8.44|7.24|8.44|7.24|8.45|7.25|8.43|7.23|0
1724379600000|2024-08-23 02:20:00|8.43|7.23|8.4|7.2|8.43|7.23|8.4|7.2|0
1724379900000|2024-08-23 02:25:00|8.41|7.21|8.43|7.23|8.43|7.23|8.41|7.21|0
1724380200000|2024-08-23 02:30:00|8.42|7.22|8.45|7.25|8.47|7.27|8.42|7.22|0
1724380500000|2024-08-23 02:35:00|8.44|7.24|8.43|7.23|8.47|7.27|8.43|7.23|0
1724380800000|2024-08-23 02:40:00|8.42|7.22|8.4|7.2|8.43|7.23|8.4|7.2|0
1724381100000|2024-08-23 02:45:00|8.35|7.15|9.31|8.11|9.49|8.29|8.34|7.14|0
1724381400000|2024-08-23 02:50:00|9.32|8.12|9.34|8.14|9.36|8.16|9.32|8.12|0
1724381700000|2024-08-23 02:55:00|9.33|8.13|9.3|8.1|9.34|8.14|9.3|8.1|0
1724382000000|2024-08-23 03:00:00|9.29|8.09|9.29|8.09|9.31|8.11|9.28|8.08|0
1724382300000|2024-08-23 03:05:00|9.27|8.07|9.28|8.08|9.3|8.1|9.27|8.07|0
1724382600000|2024-08-23 03:10:00|9.27|8.07|9.28|8.08|9.28|8.08|9.27|8.07|0
1724382900000|2024-08-23 03:15:00|9.27|8.07|9.24|8.04|9.28|8.08|9.23|8.03|0
1724383200000|2024-08-23 03:20:00|9.25|8.05|9.25|8.05|9.27|8.07|9.24|8.04|0
1724383500000|2024-08-23 03:25:00|9.24|8.04|9.25|8.05|9.25|8.05|9.24|8.04|0
1724383800000|2024-08-23 03:30:00|9.26|8.06|9.26|8.06|9.27|8.07|9.23|8.03|0
1724384100000|2024-08-23 03:35:00|9.25|8.05|9.19|7.99|9.26|8.06|9.19|7.99|0
1724384400000|2024-08-23 03:40:00|9.2|8|9.1|7.9|9.2|8|9.04|7.84|0
1724384700000|2024-08-23 03:45:00|9.12|7.92|9.13|7.93|9.15|7.95|9.1|7.9|0
1724385000000|2024-08-23 03:50:00|9.12|7.92|9.15|7.95|9.16|7.96|9.12|7.92|0
1724385300000|2024-08-23 03:55:00|9.16|7.96|9.15|7.95|9.16|7.96|9.14|7.94|0
1724385600000|2024-08-23 04:00:00|9.16|7.96|9.05|7.85|9.16|7.96|9.05|7.85|0
1724385900000|2024-08-23 04:05:00|9.04|7.84|9.02|7.82|9.07|7.87|9.01|7.81|0
1724386200000|2024-08-23 04:10:00|9.03|7.83|8.99|7.79|9.04|7.84|8.97|7.77|0
1724386500000|2024-08-23 04:15:00|9|7.8|9.03|7.83|9.03|7.83|9|7.8|0
1724386800000|2024-08-23 04:20:00|9.01|7.81|8.99|7.79|9.02|7.82|8.97|7.77|0
1724387100000|2024-08-23 04:25:00|9|7.8|9|7.8|9|7.8|8.97|7.77|0
1724387400000|2024-08-23 04:30:00|9.01|7.81|8.98|7.78|9.01|7.81|8.98|7.78|0
1724387700000|2024-08-23 04:35:00|8.99|7.79|9.02|7.82|9.02|7.82|8.97|7.77|0
1724388000000|2024-08-23 04:40:00|9.01|7.81|9|7.8|9.01|7.81|8.99|7.79|0
1724388300000|2024-08-23 04:45:00|8.99|7.79|8.99|7.79|9|7.8|8.97|7.77|0
1724388600000|2024-08-23 04:50:00|9|7.8|9.02|7.82|9.05|7.85|8.99|7.79|0
1724388900000|2024-08-23 04:55:00|9.03|7.83|9.02|7.82|9.04|7.84|9.02|7.82|0
1724389200000|2024-08-23 05:00:00|9.01|7.81|8.99|7.79|9.02|7.82|8.98|7.78|0
1724389500000|2024-08-23 05:05:00|8.98|7.78|8.98|7.78|9|7.8|8.96|7.76|0
1724389800000|2024-08-23 05:10:00|8.96|7.76|8.99|7.79|8.99|7.79|8.95|7.75|0
1724390100000|2024-08-23 05:15:00|8.97|7.77|8.93|7.73|8.97|7.77|8.92|7.72|0
1724390400000|2024-08-23 05:20:00|8.95|7.75|8.94|7.74|8.95|7.75|8.93|7.73|0
1724390700000|2024-08-23 05:25:00|8.93|7.73|8.94|7.74|8.95|7.75|8.91|7.71|0
1724391000000|2024-08-23 05:30:00|8.93|7.73|8.91|7.71|8.93|7.73|8.89|7.69|0
1724391300000|2024-08-23 05:35:00|8.93|7.73|8.88|7.68|8.93|7.73|8.88|7.68|0
1724391600000|2024-08-23 05:40:00|8.89|7.69|8.93|7.73|8.94|7.74|8.89|7.69|0
1724391900000|2024-08-23 05:45:00|8.95|7.75|8.96|7.76|8.98|7.78|8.94|7.74|0
1724392200000|2024-08-23 05:50:00|8.94|7.74|8.95|7.75|8.95|7.75|8.92|7.72|0
1724392500000|2024-08-23 05:55:00|8.96|7.76|8.95|7.75|9|7.8|8.94|7.74|0
1724392800000|2024-08-23 06:00:00|8.96|7.76|8.95|7.75|8.96|7.76|8.91|7.71|0
1724393100000|2024-08-23 06:05:00|8.94|7.74|8.9|7.7|8.94|7.74|8.85|7.65|0
1724393400000|2024-08-23 06:10:00|8.89|7.69|8.91|7.71|8.93|7.73|8.89|7.69|0
1724393700000|2024-08-23 06:15:00|8.9|7.7|8.92|7.72|8.92|7.72|8.89|7.69|0
1724394000000|2024-08-23 06:20:00|8.91|7.71|8.93|7.73|8.93|7.73|8.88|7.68|0
1724394300000|2024-08-23 06:25:00|8.94|7.74|8.95|7.75|8.97|7.77|8.94|7.74|0
1724394600000|2024-08-23 06:30:00|8.94|7.74|8.95|7.75|8.97|7.77|8.92|7.72|0
1724394900000|2024-08-23 06:35:00|8.94|7.74|8.87|7.67|8.95|7.75|8.85|7.65|0
1724395200000|2024-08-23 06:40:00|8.88|7.68|8.89|7.69|8.89|7.69|8.87|7.67|0
1724395500000|2024-08-23 06:45:00|8.88|7.68|8.96|7.76|8.96|7.76|8.88|7.68|0
1724395800000|2024-08-23 06:50:00|8.95|7.75|8.91|7.71|8.96|7.76|8.9|7.7|0
1724396100000|2024-08-23 06:55:00|8.92|7.72|8.88|7.68|8.92|7.72|8.88|7.68|0
1724396400000|2024-08-23 07:00:00|8.9|7.7|8.91|7.71|8.93|7.73|8.87|7.67|0
1724396700000|2024-08-23 07:05:00|8.89|7.69|8.84|7.64|8.89|7.69|8.76|7.56|0
1724397000000|2024-08-23 07:10:00|8.83|7.63|8.89|7.69|8.93|7.73|8.83|7.63|0
1724397300000|2024-08-23 07:15:00|8.9|7.7|8.84|7.64|8.91|7.71|8.83|7.63|0
1724397600000|2024-08-23 07:20:00|8.83|7.63|8.87|7.67|8.92|7.72|8.8|7.6|0
1724397900000|2024-08-23 07:25:00|8.85|7.65|8.83|7.63|8.87|7.67|8.79|7.59|0
1724398200000|2024-08-23 07:30:00|8.85|7.65|8.86|7.66|8.86|7.66|8.81|7.61|0
1724398500000|2024-08-23 07:35:00|8.84|7.64|8.83|7.63|9.74|8.54|8.82|7.62|0
1724398800000|2024-08-23 07:40:00|8.84|7.64|8.81|7.61|8.86|7.66|8.81|7.61|0
1724399100000|2024-08-23 07:45:00|8.82|7.62|8.87|7.67|8.87|7.67|8.81|7.61|0
1724399400000|2024-08-23 07:50:00|8.86|7.66|8.91|7.71|8.91|7.71|8.84|7.64|0
1724399700000|2024-08-23 07:55:00|8.9|7.7|8.99|7.79|8.99|7.79|8.88|7.68|0
1724400000000|2024-08-23 08:00:00|9|7.8|8.9|7.7|9.03|7.83|8.9|7.7|0
1724400300000|2024-08-23 08:05:00|8.89|7.69|8.9|7.7|8.92|7.72|8.85|7.65|0
1724400600000|2024-08-23 08:10:00|8.89|7.69|8.84|7.64|8.91|7.71|8.82|7.62|0
1724400900000|2024-08-23 08:15:00|8.85|7.65|8.85|7.65|8.88|7.68|8.81|7.61|0
1724401200000|2024-08-23 08:20:00|8.83|7.63|8.79|7.59|8.84|7.64|8.77|7.57|0
1724401500000|2024-08-23 08:25:00|8.8|7.6|8.8|7.6|8.83|7.63|8.79|7.59|0
1724401800000|2024-08-23 08:30:00|8.79|7.59|8.77|7.57|8.79|7.59|8.74|7.54|0
1724402100000|2024-08-23 08:35:00|8.76|7.56|8.76|7.56|8.77|7.57|8.73|7.53|0
1724402400000|2024-08-23 08:40:00|8.78|7.58|8.75|7.55|8.81|7.61|8.74|7.54|0
1724402700000|2024-08-23 08:45:00|8.76|7.56|8.66|7.46|8.76|7.56|8.65|7.45|0
1724403000000|2024-08-23 08:50:00|8.65|7.45|8.65|7.45|8.69|7.49|8.63|7.43|0
1724403300000|2024-08-23 08:55:00|8.64|7.44|8.6|7.4|8.65|7.45|8.6|7.4|0
1724403600000|2024-08-23 09:00:00|8.61|7.41|8.7|7.5|8.72|7.52|8.61|7.41|0
1724403900000|2024-08-23 09:05:00|8.68|7.48|8.7|7.5|8.73|7.53|8.67|7.47|0
1724404200000|2024-08-23 09:10:00|8.71|7.51|8.72|7.52|8.76|7.56|8.69|7.49|0
1724404500000|2024-08-23 09:15:00|8.73|7.53|8.7|7.5|8.73|7.53|8.66|7.46|0
1724404800000|2024-08-23 09:20:00|8.67|7.47|8.7|7.5|8.77|7.57|8.67|7.47|0
1724405100000|2024-08-23 09:25:00|8.71|7.51|8.62|7.42|8.71|7.51|8.61|7.41|0
1724405400000|2024-08-23 09:30:00|8.6|7.4|8.58|7.38|8.62|7.42|8.58|7.38|0
1724405700000|2024-08-23 09:35:00|8.57|7.37|8.53|7.33|8.58|7.38|8.51|7.31|0
1724406000000|2024-08-23 09:40:00|8.54|7.34|8.53|7.33|8.54|7.34|8.51|7.31|0
1724406300000|2024-08-23 09:45:00|8.52|7.32|8.53|7.33|8.54|7.34|8.52|7.32|0
1724406600000|2024-08-23 09:50:00|8.52|7.32|8.5|7.3|8.53|7.33|8.5|7.3|0
1724406900000|2024-08-23 09:55:00|8.51|7.31|8.52|7.32|8.53|7.33|8.5|7.3|0
1724407200000|2024-08-23 10:00:00|8.51|7.31|8.42|7.22|8.55|7.35|8.42|7.22|0
1724407500000|2024-08-23 10:05:00|8.44|7.24|8.45|7.25|8.45|7.25|8.39|7.19|0
1724407800000|2024-08-23 10:10:00|8.46|7.26|8.48|7.28|8.49|7.29|8.44|7.24|0
1724408100000|2024-08-23 10:15:00|8.47|7.27|8.46|7.26|8.48|7.28|8.46|7.26|0
1724408400000|2024-08-23 10:20:00|8.47|7.27|8.53|7.33|8.54|7.34|8.45|7.25|0
1724408700000|2024-08-23 10:25:00|8.55|7.35|8.54|7.34|8.56|7.36|8.53|7.33|0
1724409000000|2024-08-23 10:30:00|8.53|7.33|8.43|7.23|8.54|7.34|8.41|7.21|0
1724409300000|2024-08-23 10:35:00|8.42|7.22|8.34|7.14|8.44|7.24|8.32|7.12|0
1724409600000|2024-08-23 10:40:00|8.33|7.13|8.15|6.95|8.33|7.13|8.15|6.95|0
1724409900000|2024-08-23 10:45:00|8.17|6.97|8.24|7.04|8.26|7.06|8.17|6.97|0
1724410200000|2024-08-23 10:50:00|8.25|7.05|8.17|6.97|8.27|7.07|8.17|6.97|0
1724410500000|2024-08-23 10:55:00|8.18|6.98|8.25|7.05|8.26|7.06|8.18|6.98|0
1724410800000|2024-08-23 11:00:00|8.26|7.06|8.58|7.38|8.62|7.42|8.26|7.06|0
1724411100000|2024-08-23 11:05:00|8.57|7.37|8.53|7.33|8.57|7.37|8.5|7.3|0
1724411400000|2024-08-23 11:10:00|8.54|7.34|8.57|7.37|8.6|7.4|8.52|7.32|0
1724411700000|2024-08-23 11:15:00|8.56|7.36|8.62|7.42|8.64|7.44|8.56|7.36|0
1724412000000|2024-08-23 11:20:00|8.61|7.41|8.69|7.49|8.7|7.5|8.61|7.41|0
1724412300000|2024-08-23 11:25:00|8.68|7.48|8.61|7.41|8.68|7.48|8.61|7.41|0
1724412600000|2024-08-23 11:30:00|8.6|7.4|8.64|7.44|8.68|7.48|8.6|7.4|0
1724412900000|2024-08-23 11:35:00|8.63|7.43|8.58|7.38|8.64|7.44|8.56|7.36|0
1724413200000|2024-08-23 11:40:00|8.57|7.37|8.55|7.35|8.59|7.39|8.53|7.33|0
1724413500000|2024-08-23 11:45:00|8.54|7.34|8.53|7.33|8.59|7.39|8.53|7.33|0
1724413800000|2024-08-23 11:50:00|8.54|7.34|8.61|7.41|8.61|7.41|8.54|7.34|0
1724414100000|2024-08-23 11:55:00|8.59|7.39|8.52|7.32|8.61|7.41|8.5|7.3|0
1724414400000|2024-08-23 12:00:00|8.51|7.31|8.48|7.28|8.53|7.33|8.46|7.26|0
1724414700000|2024-08-23 12:05:00|8.5|7.3|8.49|7.29|8.51|7.31|8.41|7.21|0
1724415000000|2024-08-23 12:10:00|8.48|7.28|8.56|7.36|8.59|7.39|8.48|7.28|0
1724415300000|2024-08-23 12:15:00|8.57|7.37|8.59|7.39|8.59|7.39|8.54|7.34|0
1724415600000|2024-08-23 12:20:00|8.58|7.38|8.57|7.37|8.61|7.41|8.52|7.32|0
1724415900000|2024-08-23 12:25:00|8.58|7.38|8.61|7.41|8.66|7.46|8.58|7.38|0
1724416200000|2024-08-23 12:30:00|8.6|7.4|8.53|7.33|8.64|7.44|8.51|7.31|0
1724416500000|2024-08-23 12:35:00|8.54|7.34|8.48|7.28|8.57|7.37|8.46|7.26|0
1724416800000|2024-08-23 12:40:00|8.5|7.3|8.14|6.94|8.5|7.3|8.13|6.93|0
1724417100000|2024-08-23 12:45:00|8.16|6.96|8.08|6.88|8.17|6.97|8.05|6.85|0
1724417400000|2024-08-23 12:50:00|8.09|6.89|8.06|6.86|8.09|6.89|8.02|6.82|0
1724417700000|2024-08-23 12:55:00|8.07|6.87|8.03|6.83|8.09|6.89|8|6.8|0
1724418000000|2024-08-23 13:00:00|8.04|6.84|7.98|6.78|8.06|6.86|7.98|6.78|0
1724418300000|2024-08-23 13:05:00|7.97|6.77|8.01|6.81|8.01|6.81|7.96|6.76|0
1724418600000|2024-08-23 13:10:00|8.02|6.82|7.99|6.79|8.02|6.82|7.97|6.77|0
1724418900000|2024-08-23 13:15:00|7.98|6.78|7.95|6.75|8|6.8|7.95|6.75|0
1724419200000|2024-08-23 13:20:00|7.96|6.76|8.08|6.88|8.1|6.9|7.96|6.76|0
1724419500000|2024-08-23 13:25:00|8.06|6.86|8.15|6.95|8.17|6.97|8.05|6.85|0
1724419800000|2024-08-23 13:30:00|8.12|6.92|8.46|7.26|8.61|7.41|8.12|6.92|0
1724420100000|2024-08-23 13:35:00|8.45|7.25|8.25|7.05|8.45|7.25|8.24|7.04|0
1724420400000|2024-08-23 13:40:00|8.27|7.07|8.4|7.2|8.44|7.24|8.22|7.02|0
1724420700000|2024-08-23 13:45:00|8.38|7.18|8.23|7.03|8.38|7.18|8.18|6.98|0
1724421000000|2024-08-23 13:50:00|8.21|7.01|8.23|7.03|8.45|7.25|8.21|7.01|0
1724421300000|2024-08-23 13:55:00|8.24|7.04|8.18|6.98|8.33|7.13|8.18|6.98|0
1724421600000|2024-08-23 14:00:00|8.1|6.9|7.48|5.8|8.55|6.9|7.33|5.65|0
1724421900000|2024-08-23 14:05:00|7.5|5.82|7.35|5.67|7.99|6.31|7.34|5.66|0
1724422200000|2024-08-23 14:10:00|7.34|5.66|7.26|5.58|7.36|5.68|6.96|5.28|0
1724422500000|2024-08-23 14:15:00|7.22|5.54|7.68|6|7.92|6.24|7.01|5.33|0
1724422800000|2024-08-23 14:20:00|7.71|6.03|7.06|5.38|7.81|6.13|7.06|5.38|0
1724423100000|2024-08-23 14:25:00|7.07|5.39|7.12|5.44|7.3|5.62|6.96|5.28|0
1724423400000|2024-08-23 14:30:00|7.1|5.42|7.42|5.74|7.64|5.96|7.04|5.36|0
1724423700000|2024-08-23 14:35:00|7.47|5.79|7.76|6.08|7.84|6.16|7.47|5.79|0
1724424000000|2024-08-23 14:40:00|7.75|6.07|7.58|5.9|7.92|6.24|7.54|5.86|0
1724424300000|2024-08-23 14:45:00|7.56|5.88|8.72|7.04|9.03|7.35|7.55|5.87|0
1724424600000|2024-08-23 14:50:00|8.74|7.06|8.12|6.44|9.08|7.4|7.79|6.11|0
1724424900000|2024-08-23 14:55:00|8.15|6.47|7.74|6.06|8.16|6.48|7.7|6.02|0
1724425200000|2024-08-23 15:00:00|7.76|6.08|7.79|6.11|8.05|6.37|7.73|6.05|0
1724425500000|2024-08-23 15:05:00|7.78|6.1|7.68|6|7.87|6.19|7.64|5.96|0
1724425800000|2024-08-23 15:10:00|7.67|5.99|7.4|5.72|8.17|6.49|7.4|5.72|0
1724426100000|2024-08-23 15:15:00|7.42|5.74|7.14|5.46|7.44|5.76|7.02|5.34|0
1724426400000|2024-08-23 15:20:00|7.1|5.42|7.22|5.54|7.35|5.67|7.1|5.42|0
1724426700000|2024-08-23 15:25:00|7.2|5.52|7.29|5.61|7.43|5.75|7.07|5.39|0
1724427000000|2024-08-23 15:30:00|7.26|5.58|7.33|5.65|8.12|6.44|7.21|5.53|0
1724427300000|2024-08-23 15:35:00|7.09|5.89|7|5.8|7.11|5.91|6.98|5.78|0
1724427600000|2024-08-23 15:40:00|6.99|5.79|7.33|6.13|7.42|6.22|6.79|5.59|0
1724427900000|2024-08-23 15:45:00|7.32|6.12|7.38|6.18|7.68|6.48|7.31|6.11|0
1724428200000|2024-08-23 15:50:00|7.4|6.2|7.61|6.41|7.72|6.52|7.39|6.19|0
1724428500000|2024-08-23 15:55:00|7.56|6.36|7.79|6.59|7.82|6.62|7.44|6.24|0
1724428800000|2024-08-23 16:00:00|7.81|6.61|8.13|6.93|8.28|7.08|7.73|6.53|0
1724429100000|2024-08-23 16:05:00|8.12|6.92|8.08|6.88|8.48|7.28|8.05|6.85|0
1724429400000|2024-08-23 16:10:00|8.09|6.89|8.39|7.19|8.48|7.28|8.05|6.85|0
1724429700000|2024-08-23 16:15:00|8.4|7.2|8.16|6.96|8.55|7.35|8.13|6.93|0
1724430000000|2024-08-23 16:20:00|8.17|6.97|8.37|7.17|8.37|7.17|8.13|6.93|0
1724430300000|2024-08-23 16:25:00|8.39|7.19|8.34|7.14|8.67|7.47|7.36|6.16|0
1724430600000|2024-08-23 16:30:00|8.32|7.12|8.13|6.93|8.38|7.18|8.08|6.88|0
1724430900000|2024-08-23 16:35:00|8.12|6.92|8.45|7.25|8.49|7.29|7.92|6.72|0
1724431200000|2024-08-23 16:40:00|8.44|7.24|8.54|7.34|8.69|7.49|7.99|6.79|0
1724431500000|2024-08-23 16:45:00|8.52|7.32|8.45|7.25|8.78|7.58|8.45|7.25|0
1724431800000|2024-08-23 16:50:00|8.47|7.27|8.04|6.84|8.47|7.27|7.99|6.79|0
1724432100000|2024-08-23 16:55:00|8.05|6.85|7.86|6.66|8.05|6.85|7.7|6.5|0
1724432400000|2024-08-23 17:00:00|7.85|6.65|7.86|6.66|8.01|6.81|7.78|6.58|0
1724432700000|2024-08-23 17:05:00|7.87|6.67|7.84|6.64|7.89|6.69|7.74|6.54|0
1724433000000|2024-08-23 17:10:00|7.83|6.63|7.79|6.59|7.94|6.74|7.77|6.57|0
1724433300000|2024-08-23 17:15:00|7.78|6.58|7.73|6.53|7.81|6.61|7.61|6.41|0
1724433600000|2024-08-23 17:20:00|7.71|6.51|7.55|6.35|7.75|6.55|7.53|6.33|0
1724433900000|2024-08-23 17:25:00|7.57|6.37|7.47|6.27|7.88|6.68|7.36|6.16|0
1724434200000|2024-08-23 17:30:00|7.48|6.28|7.16|5.96|7.48|6.28|7.1|5.9|0
1724434500000|2024-08-23 17:35:00|7.17|5.97|7.08|5.88|7.23|6.03|7.07|5.87|0
1724434800000|2024-08-23 17:40:00|7.09|5.89|6.93|5.73|7.15|5.95|6.91|5.71|0
1724435100000|2024-08-23 17:45:00|6.91|5.71|7.1|5.9|7.17|5.97|6.91|5.71|0
1724435400000|2024-08-23 17:50:00|7.08|5.88|7.07|5.87|7.21|6.01|7.03|5.83|0
1724435700000|2024-08-23 17:55:00|7.08|5.88|7.14|5.94|7.23|6.03|7.07|5.87|0
1724436000000|2024-08-23 18:00:00|7.13|5.93|7|5.8|7.2|6|7|5.8|0
1724436300000|2024-08-23 18:05:00|7.02|5.82|7.04|5.84|7.1|5.9|6.97|5.77|0
1724436600000|2024-08-23 18:10:00|7.03|5.83|6.94|5.74|7.08|5.88|6.9|5.7|0
1724436900000|2024-08-23 18:15:00|6.93|5.73|6.94|5.74|6.99|5.79|6.89|5.69|0
1724437200000|2024-08-23 18:20:00|6.93|5.73|6.93|5.73|7.18|5.98|6.92|5.72|0
1724437500000|2024-08-23 18:25:00|6.92|5.72|6.93|5.73|7|5.8|6.9|5.7|0
1724437800000|2024-08-23 18:30:00|6.95|5.75|7.02|5.82|7.03|5.83|6.95|5.75|0
1724438100000|2024-08-23 18:35:00|7.04|5.84|6.95|5.75|7.08|5.88|6.92|5.72|0
1724438400000|2024-08-23 18:40:00|6.96|5.76|6.89|5.69|6.98|5.78|6.84|5.64|0
1724438700000|2024-08-23 18:45:00|6.88|5.68|6.86|5.66|6.89|5.69|6.8|5.6|0
1724439000000|2024-08-23 18:50:00|6.87|5.67|6.86|5.66|6.91|5.71|6.81|5.61|0
1724439300000|2024-08-23 18:55:00|6.88|5.68|6.96|5.76|7.11|5.91|6.84|5.64|0
1724439600000|2024-08-23 19:00:00|6.97|5.77|7.07|5.87|7.19|5.99|6.95|5.75|0
1724439900000|2024-08-23 19:05:00|7.08|5.88|6.92|5.72|7.08|5.88|6.92|5.72|0
1724440200000|2024-08-23 19:10:00|6.91|5.71|6.65|5.45|6.91|5.71|6.56|5.36|0
1724440500000|2024-08-23 19:15:00|6.62|5.42|6.61|5.41|6.74|5.54|6.58|5.38|0
1724440800000|2024-08-23 19:20:00|6.6|5.4|6.51|5.31|6.65|5.45|6.49|5.29|0
1724441100000|2024-08-23 19:25:00|6.5|5.3|6.41|5.21|6.53|5.33|6.38|5.18|0
1724441400000|2024-08-23 19:30:00|6.39|5.19|6.51|5.31|6.56|5.36|6.37|5.17|0
1724441700000|2024-08-23 19:35:00|6.52|5.32|6.57|5.37|6.98|5.78|6.48|5.28|0
1724442000000|2024-08-23 19:40:00|6.56|5.36|6.66|5.46|6.66|5.46|6.45|5.25|0
1724442300000|2024-08-23 19:45:00|6.65|5.45|6.5|5.3|6.81|5.61|6.47|5.27|0
1724442600000|2024-08-23 19:50:00|6.42|5.22|6.21|5.01|6.62|5.42|6.21|5.01|0
1724442900000|2024-08-23 19:55:00|6.18|4.98|6.3|5.1|6.39|5.19|6.15|4.95|0
1724443200000|2024-08-23 20:00:00|6.34|5.14|6.35|5.15|6.41|5.21|6.3|5.1|0
1724443500000|2024-08-23 20:05:00|6.34|5.14|6.32|5.12|6.35|5.15|6.29|5.09|0
1724443800000|2024-08-23 20:10:00|6.33|5.13|6.38|5.18|6.44|5.24|6.33|5.13|0
1724631600000|2024-08-26 00:20:00|6.01|4.81|6.02|4.82|6.03|4.83|6|4.8|0
1724631900000|2024-08-26 00:25:00|6.03|4.83|6.04|4.84|6.07|4.87|6.01|4.81|0
1724632200000|2024-08-26 00:30:00|6.03|4.83|6|4.8|6.06|4.86|5.98|4.78|0
1724632500000|2024-08-26 00:35:00|6.01|4.81|5.91|4.71|6.03|4.83|5.89|4.69|0
1724632800000|2024-08-26 00:40:00|5.9|4.7|5.86|4.66|5.92|4.72|5.84|4.64|0
1724633100000|2024-08-26 00:45:00|5.88|4.68|5.77|4.57|5.88|4.68|5.77|4.57|0
1724633400000|2024-08-26 00:50:00|5.76|4.56|5.79|4.59|5.8|4.6|5.74|4.54|0
1724633700000|2024-08-26 00:55:00|5.8|4.6|5.78|4.58|5.8|4.6|5.76|4.56|0
1724634000000|2024-08-26 01:00:00|5.77|4.57|5.75|4.55|5.78|4.58|5.72|4.52|0
1724634300000|2024-08-26 01:05:00|5.76|4.56|5.77|4.57|5.79|4.59|5.75|4.55|0
1724634600000|2024-08-26 01:10:00|5.76|4.56|5.72|4.52|5.77|4.57|5.71|4.51|0
1724634900000|2024-08-26 01:15:00|5.71|4.51|5.68|4.48|5.75|4.55|5.64|4.44|0
1724635200000|2024-08-26 01:20:00|5.7|4.5|5.69|4.49|5.7|4.5|5.64|4.44|0
1724635500000|2024-08-26 01:25:00|5.68|4.48|5.71|4.51|5.71|4.51|5.67|4.47|0
1724635800000|2024-08-26 01:30:00|5.7|4.5|5.71|4.51|5.71|4.51|5.67|4.47|0
1724636100000|2024-08-26 01:35:00|5.72|4.52|5.76|4.56|5.8|4.6|5.68|4.48|0
1724636400000|2024-08-26 01:40:00|5.77|4.57|5.79|4.59|5.8|4.6|5.76|4.56|0
1724636700000|2024-08-26 01:45:00|5.78|4.58|5.78|4.58|5.78|4.58|5.73|4.53|0
1724637000000|2024-08-26 01:50:00|5.79|4.59|5.79|4.59|5.8|4.6|5.77|4.57|0
1724637300000|2024-08-26 01:55:00|5.8|4.6|5.82|4.62|5.83|4.63|5.8|4.6|0
1724637600000|2024-08-26 02:00:00|5.83|4.63|5.8|4.6|5.83|4.63|5.8|4.6|0
1724637900000|2024-08-26 02:05:00|5.81|4.61|5.8|4.6|5.84|4.64|5.8|4.6|0
1724638200000|2024-08-26 02:10:00|5.81|4.61|5.84|4.64|5.88|4.68|5.8|4.6|0
1724638500000|2024-08-26 02:15:00|5.85|4.65|5.84|4.64|5.85|4.65|5.81|4.61|0
1724638800000|2024-08-26 02:20:00|5.83|4.63|5.87|4.67|5.89|4.69|5.83|4.63|0
1724639100000|2024-08-26 02:25:00|5.88|4.68|5.86|4.66|5.88|4.68|5.84|4.64|0
1724639400000|2024-08-26 02:30:00|5.85|4.65|5.86|4.66|5.88|4.68|5.84|4.64|0
1724639700000|2024-08-26 02:35:00|5.87|4.67|5.86|4.66|5.88|4.68|5.86|4.66|0
1724640000000|2024-08-26 02:40:00|5.87|4.67|5.9|4.7|5.91|4.71|5.86|4.66|0
1724640300000|2024-08-26 02:45:00|5.91|4.71|5.88|4.68|5.91|4.71|5.86|4.66|0
1724640600000|2024-08-26 02:50:00|5.87|4.67|5.86|4.66|5.88|4.68|5.85|4.65|0
1724640900000|2024-08-26 02:55:00|5.87|4.67|5.9|4.7|5.91|4.71|5.87|4.67|0
1724641200000|2024-08-26 03:00:00|5.89|4.69|5.88|4.68|5.9|4.7|5.87|4.67|0
1724641500000|2024-08-26 03:05:00|5.89|4.69|5.82|4.62|5.89|4.69|5.82|4.62|0
1724641800000|2024-08-26 03:10:00|5.81|4.61|5.84|4.64|5.86|4.66|5.8|4.6|0
1724642100000|2024-08-26 03:15:00|5.83|4.63|5.8|4.6|5.84|4.64|5.8|4.6|0
1724642400000|2024-08-26 03:20:00|5.81|4.61|5.81|4.61|5.83|4.63|5.8|4.6|0
1724642700000|2024-08-26 03:25:00|5.82|4.62|5.84|4.64|5.85|4.65|5.82|4.62|0
1724643000000|2024-08-26 03:30:00|5.83|4.63|5.87|4.67|5.87|4.67|5.83|4.63|0
1724643300000|2024-08-26 03:35:00|5.88|4.68|6.01|4.81|6.05|4.85|5.88|4.68|0
1724643600000|2024-08-26 03:40:00|6.02|4.82|6|4.8|6.05|4.85|5.99|4.79|0
1724643900000|2024-08-26 03:45:00|5.99|4.79|6.03|4.83|6.05|4.85|5.99|4.79|0
1724644200000|2024-08-26 03:50:00|6.04|4.84|6.01|4.81|6.05|4.85|5.99|4.79|0
1724644500000|2024-08-26 03:55:00|6.02|4.82|6.01|4.81|6.02|4.82|6|4.8|0
1724644800000|2024-08-26 04:00:00|6.02|4.82|5.97|4.77|6.02|4.82|5.95|4.75|0
1724645100000|2024-08-26 04:05:00|5.98|4.78|5.96|4.76|6.02|4.82|5.95|4.75|0
1724645400000|2024-08-26 04:10:00|5.95|4.75|5.93|4.73|5.95|4.75|5.92|4.72|0
1724645700000|2024-08-26 04:15:00|5.94|4.74|5.93|4.73|5.95|4.75|5.93|4.73|0
1724646000000|2024-08-26 04:20:00|5.94|4.74|5.92|4.72|5.94|4.74|5.92|4.72|0
1724646300000|2024-08-26 04:25:00|5.93|4.73|5.93|4.73|5.93|4.73|5.92|4.72|0
1724646600000|2024-08-26 04:30:00|5.92|4.72|5.92|4.72|5.93|4.73|5.92|4.72|0
1724646900000|2024-08-26 04:35:00|5.91|4.71|5.88|4.68|5.92|4.72|5.88|4.68|0
1724647200000|2024-08-26 04:40:00|5.89|4.69|5.9|4.7|5.91|4.71|5.89|4.69|0
1724647500000|2024-08-26 04:45:00|5.89|4.69|5.88|4.68|5.9|4.7|5.88|4.68|0
1724647800000|2024-08-26 04:50:00|5.87|4.67|5.89|4.69|5.9|4.7|5.87|4.67|0
1724648100000|2024-08-26 04:55:00|5.9|4.7|5.9|4.7|5.9|4.7|5.89|4.69|0
1724648400000|2024-08-26 05:00:00|5.91|4.71|5.94|4.74|5.94|4.74|5.89|4.69|0
1724648700000|2024-08-26 05:05:00|5.93|4.73|5.92|4.72|5.94|4.74|5.91|4.71|0
1724649000000|2024-08-26 05:10:00|5.93|4.73|5.95|4.75|5.97|4.77|5.92|4.72|0
1724649300000|2024-08-26 05:15:00|5.96|4.76|5.91|4.71|5.96|4.76|5.89|4.69|0
1724649600000|2024-08-26 05:20:00|5.9|4.7|5.87|4.67|5.9|4.7|5.86|4.66|0
1724649900000|2024-08-26 05:25:00|5.88|4.68|5.89|4.69|5.89|4.69|5.86|4.66|0
1724650200000|2024-08-26 05:30:00|5.88|4.68|5.86|4.66|5.89|4.69|5.86|4.66|0
1724650500000|2024-08-26 05:35:00|5.85|4.65|5.8|4.6|5.86|4.66|5.8|4.6|0
1724650800000|2024-08-26 05:40:00|5.79|4.59|5.78|4.58|5.82|4.62|5.77|4.57|0
1724651100000|2024-08-26 05:45:00|5.79|4.59|5.78|4.58|5.8|4.6|5.78|4.58|0
1724651400000|2024-08-26 05:50:00|5.77|4.57|5.75|4.55|5.78|4.58|5.75|4.55|0
1724651700000|2024-08-26 05:55:00|5.76|4.56|5.81|4.61|5.84|4.64|5.76|4.56|0
1724652000000|2024-08-26 06:00:00|5.82|4.62|5.77|4.57|5.82|4.62|5.76|4.56|0
1724652300000|2024-08-26 06:05:00|5.76|4.56|5.7|4.5|5.76|4.56|5.7|4.5|0
1724652600000|2024-08-26 06:10:00|5.71|4.51|5.73|4.53|5.75|4.55|5.71|4.51|0
1724652900000|2024-08-26 06:15:00|5.72|4.52|5.71|4.51|5.74|4.54|5.71|4.51|0
1724653200000|2024-08-26 06:20:00|5.72|4.52|5.71|4.51|5.74|4.54|5.71|4.51|0
1724653500000|2024-08-26 06:25:00|5.7|4.5|5.71|4.51|5.73|4.53|5.7|4.5|0
1724653800000|2024-08-26 06:30:00|5.7|4.5|5.74|4.54|5.74|4.54|5.67|4.47|0
1724654100000|2024-08-26 06:35:00|5.71|4.51|5.76|4.56|5.78|4.58|5.71|4.51|0
1724654400000|2024-08-26 06:40:00|5.77|4.57|5.75|4.55|5.77|4.57|5.74|4.54|0
1724654700000|2024-08-26 06:45:00|5.76|4.56|5.77|4.57|5.78|4.58|5.75|4.55|0
1724655000000|2024-08-26 06:50:00|5.76|4.56|5.77|4.57|5.8|4.6|5.76|4.56|0
1724655300000|2024-08-26 06:55:00|5.76|4.56|5.77|4.57|5.79|4.59|5.75|4.55|0
1724655600000|2024-08-26 07:00:00|5.76|4.56|5.74|4.54|5.79|4.59|5.7|4.5|0
1724655900000|2024-08-26 07:05:00|5.73|4.53|5.64|4.44|5.73|4.53|5.63|4.43|0
1724656200000|2024-08-26 07:10:00|5.65|4.45|5.65|4.45|5.69|4.49|5.64|4.44|0
1724656500000|2024-08-26 07:15:00|5.64|4.44|5.64|4.44|5.67|4.47|5.61|4.41|0
1724656800000|2024-08-26 07:20:00|5.63|4.43|5.61|4.41|5.66|4.46|5.6|4.4|0
1724657100000|2024-08-26 07:25:00|5.62|4.42|5.59|4.39|5.63|4.43|5.57|4.37|0
1724657400000|2024-08-26 07:30:00|5.58|4.38|5.53|4.33|5.58|4.38|5.5|4.3|0
1724657700000|2024-08-26 07:35:00|5.52|4.32|5.54|4.34|5.56|4.36|5.52|4.32|0
1724658000000|2024-08-26 07:40:00|5.53|4.33|5.6|4.4|5.62|4.42|5.53|4.33|0
1724658300000|2024-08-26 07:45:00|5.59|4.39|5.59|4.39|5.62|4.42|5.59|4.39|0
1724658600000|2024-08-26 07:50:00|5.6|4.4|5.55|4.35|5.6|4.4|5.55|4.35|0
1724658900000|2024-08-26 07:55:00|5.56|4.36|5.5|4.3|5.56|4.36|5.49|4.29|0
1724659200000|2024-08-26 08:00:00|5.52|4.32|5.43|4.23|5.57|4.37|5.43|4.23|0
1724659500000|2024-08-26 08:05:00|5.45|4.25|5.36|4.16|5.48|4.28|5.36|4.16|0
1724659800000|2024-08-26 08:10:00|5.35|4.15|5.37|4.17|5.4|4.2|5.35|4.15|0
1724660100000|2024-08-26 08:15:00|5.36|4.16|5.34|4.14|5.37|4.17|5.31|4.11|0
1724660400000|2024-08-26 08:20:00|5.35|4.15|5.43|4.23|5.43|4.23|5.34|4.14|0
1724660700000|2024-08-26 08:25:00|5.44|4.24|5.4|4.2|5.45|4.25|5.38|4.18|0
1724661000000|2024-08-26 08:30:00|5.39|4.19|5.36|4.16|5.42|4.22|5.36|4.16|0
1724661300000|2024-08-26 08:35:00|5.38|4.18|5.37|4.17|5.4|4.2|5.34|4.14|0
1724661600000|2024-08-26 08:40:00|5.38|4.18|5.36|4.16|5.39|4.19|5.35|4.15|0
1724661900000|2024-08-26 08:45:00|5.37|4.17|5.38|4.18|5.4|4.2|5.34|4.14|0
1724662200000|2024-08-26 08:50:00|5.37|4.17|5.35|4.15|5.39|4.19|5.34|4.14|0
1724662500000|2024-08-26 08:55:00|5.34|4.14|5.32|4.12|5.36|4.16|5.32|4.12|0
1724662800000|2024-08-26 09:00:00|5.33|4.13|5.38|4.18|5.39|4.19|5.32|4.12|0
1724663100000|2024-08-26 09:05:00|5.37|4.17|5.39|4.19|5.41|4.21|5.36|4.16|0
1724663400000|2024-08-26 09:10:00|5.4|4.2|5.41|4.21|5.44|4.24|5.39|4.19|0
1724663700000|2024-08-26 09:15:00|5.4|4.2|5.39|4.19|5.41|4.21|5.37|4.17|0
1724664000000|2024-08-26 09:20:00|5.4|4.2|5.37|4.17|5.4|4.2|5.35|4.15|0
1724664300000|2024-08-26 09:25:00|5.36|4.16|5.34|4.14|5.38|4.18|5.34|4.14|0
1724664600000|2024-08-26 09:30:00|5.35|4.15|5.4|4.2|5.4|4.2|5.35|4.15|0
1724664900000|2024-08-26 09:35:00|5.39|4.19|5.35|4.15|5.41|4.21|5.33|4.13|0
1724665200000|2024-08-26 09:40:00|5.34|4.14|5.36|4.16|5.37|4.17|5.34|4.14|0
1724665500000|2024-08-26 09:45:00|5.37|4.17|5.38|4.18|5.38|4.18|5.36|4.16|0
1724665800000|2024-08-26 09:50:00|5.39|4.19|5.36|4.16|5.39|4.19|5.36|4.16|0
1724666100000|2024-08-26 09:55:00|5.35|4.15|5.34|4.14|5.37|4.17|5.34|4.14|0
1724666400000|2024-08-26 10:00:00|5.35|4.15|5.35|4.15|5.37|4.17|5.35|4.15|0
1724666700000|2024-08-26 10:05:00|5.34|4.14|5.31|4.11|5.35|4.15|5.3|4.1|0
1724667000000|2024-08-26 10:10:00|5.32|4.12|5.3|4.1|5.34|4.14|5.3|4.1|0
1724667300000|2024-08-26 10:15:00|5.29|4.09|5.29|4.09|5.3|4.1|5.29|4.09|0
1724667600000|2024-08-26 10:20:00|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1724667900000|2024-08-26 10:25:00|5.3|4.1|5.28|4.08|5.31|4.11|5.28|4.08|0
1724668200000|2024-08-26 10:30:00|5.29|4.09|5.39|4.19|5.4|4.2|5.29|4.09|0
1724668500000|2024-08-26 10:35:00|5.38|4.18|5.33|4.13|5.39|4.19|5.33|4.13|0
1724668800000|2024-08-26 10:40:00|5.32|4.12|5.42|4.22|5.42|4.22|5.32|4.12|0
1724669100000|2024-08-26 10:45:00|5.41|4.21|5.36|4.16|5.41|4.21|5.31|4.11|0
1724669400000|2024-08-26 10:50:00|5.34|4.14|5.33|4.13|5.36|4.16|5.33|4.13|0
1724669700000|2024-08-26 10:55:00|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1724670000000|2024-08-26 11:00:00|5.3|4.1|5.27|4.07|5.34|4.14|5.25|4.05|0
1724670300000|2024-08-26 11:05:00|5.28|4.08|5.34|4.14|5.35|4.15|5.28|4.08|0
1724670600000|2024-08-26 11:10:00|5.37|4.17|5.33|4.13|5.38|4.18|5.31|4.11|0
1724670900000|2024-08-26 11:15:00|5.34|4.14|5.33|4.13|5.37|4.17|5.29|4.09|0
1724671200000|2024-08-26 11:20:00|5.32|4.12|5.33|4.13|5.34|4.14|5.29|4.09|0
1724671500000|2024-08-26 11:25:00|5.34|4.14|5.37|4.17|5.38|4.18|5.32|4.12|0
1724671800000|2024-08-26 11:30:00|5.38|4.18|5.32|4.12|5.38|4.18|5.31|4.11|0
1724672100000|2024-08-26 11:35:00|5.33|4.13|5.4|4.2|5.4|4.2|5.32|4.12|0
1724672400000|2024-08-26 11:40:00|5.41|4.21|5.51|4.31|5.53|4.33|5.41|4.21|0
1724672700000|2024-08-26 11:45:00|5.52|4.32|5.5|4.3|5.6|4.4|5.5|4.3|0
1724673000000|2024-08-26 11:50:00|5.49|4.29|5.4|4.2|5.49|4.29|5.39|4.19|0
1724673300000|2024-08-26 11:55:00|5.39|4.19|5.39|4.19|5.42|4.22|5.37|4.17|0
1724673600000|2024-08-26 12:00:00|5.4|4.2|5.39|4.19|5.42|4.22|5.34|4.14|0
1724673900000|2024-08-26 12:05:00|5.4|4.2|5.39|4.19|5.43|4.23|5.37|4.17|0
1724674200000|2024-08-26 12:10:00|5.4|4.2|5.32|4.12|5.4|4.2|5.31|4.11|0
1724674500000|2024-08-26 12:15:00|5.33|4.13|5.32|4.12|5.33|4.13|5.29|4.09|0
1724674800000|2024-08-26 12:20:00|5.33|4.13|5.34|4.14|5.35|4.15|5.3|4.1|0
1724675100000|2024-08-26 12:25:00|5.33|4.13|5.33|4.13|5.36|4.16|5.32|4.12|0
1724675400000|2024-08-26 12:30:00|5.35|4.15|5.62|4.42|5.62|4.42|5.34|4.14|0
1724675700000|2024-08-26 12:35:00|5.46|4.26|5.61|4.41|5.65|4.45|5.34|4.14|0
1724676000000|2024-08-26 12:40:00|5.62|4.42|5.71|4.51|5.72|4.52|5.62|4.42|0
1724676300000|2024-08-26 12:45:00|5.7|4.5|5.64|4.44|5.72|4.52|5.62|4.42|0
1724676600000|2024-08-26 12:50:00|5.65|4.45|5.54|4.34|5.65|4.45|5.53|4.33|0
1724676900000|2024-08-26 12:55:00|5.55|4.35|5.51|4.31|5.55|4.35|5.5|4.3|0
1724677200000|2024-08-26 13:00:00|5.52|4.32|5.58|4.38|5.59|4.39|5.5|4.3|0
1724677500000|2024-08-26 13:05:00|5.57|4.37|5.5|4.3|5.58|4.38|5.5|4.3|0
1724677800000|2024-08-26 13:10:00|5.49|4.29|5.5|4.3|5.5|4.3|5.46|4.26|0
1724678100000|2024-08-26 13:15:00|5.51|4.31|5.52|4.32|5.55|4.35|5.51|4.31|0
1724678400000|2024-08-26 13:20:00|5.51|4.31|5.43|4.23|5.51|4.31|5.42|4.22|0
1724678700000|2024-08-26 13:25:00|5.44|4.24|5.52|4.32|5.53|4.33|5.42|4.22|0
1724679000000|2024-08-26 13:30:00|5.43|4.23|5.33|4.13|5.56|4.36|5.28|4.08|0
1724679300000|2024-08-26 13:35:00|5.32|4.12|5.37|4.17|5.54|4.34|5.29|4.09|0
1724679600000|2024-08-26 13:40:00|5.4|4.2|5.45|4.25|5.57|4.37|5.37|4.17|0
1724679900000|2024-08-26 13:45:00|5.43|4.23|5.53|4.33|5.58|4.38|5.41|4.21|0
1724680200000|2024-08-26 13:50:00|5.52|4.32|5.65|4.45|5.66|4.46|5.45|4.25|0
1724680500000|2024-08-26 13:55:00|5.62|4.42|5.56|4.36|5.63|4.43|5.51|4.31|0
1724680800000|2024-08-26 14:00:00|5.54|4.34|5.56|4.36|5.68|4.48|5.5|4.3|0
1724681100000|2024-08-26 14:05:00|5.55|4.35|5.82|4.62|5.84|4.64|5.53|4.33|0
1724681400000|2024-08-26 14:10:00|5.81|4.61|5.84|4.64|5.91|4.71|5.77|4.57|0
1724681700000|2024-08-26 14:15:00|5.89|4.69|5.75|4.55|5.99|4.79|5.57|4.37|0
1724682000000|2024-08-26 14:20:00|5.72|4.52|5.66|4.46|5.75|4.55|5.63|4.43|0
1724682300000|2024-08-26 14:25:00|5.65|4.45|5.68|4.48|5.73|4.53|5.57|4.37|0
1724682600000|2024-08-26 14:30:00|5.67|4.47|5.69|4.49|5.98|4.78|5.66|4.46|0
1724682900000|2024-08-26 14:35:00|5.72|4.52|6.13|4.93|6.18|4.98|5.71|4.51|0
1724683200000|2024-08-26 14:40:00|6.14|4.94|5.99|4.79|6.16|4.96|5.91|4.71|0
1724683500000|2024-08-26 14:45:00|6.01|4.81|6|4.8|6.02|4.82|5.88|4.68|0
1724683800000|2024-08-26 14:50:00|6.02|4.82|5.95|4.75|6.04|4.84|5.87|4.67|0
1724684100000|2024-08-26 14:55:00|5.94|4.74|5.95|4.75|6.06|4.86|5.86|4.66|0
1724684400000|2024-08-26 15:00:00|5.96|4.76|5.95|4.75|6|4.8|5.89|4.69|0
1724684700000|2024-08-26 15:05:00|5.97|4.77|6.07|4.87|6.15|4.95|5.94|4.74|0
1724685000000|2024-08-26 15:10:00|6.08|4.88|5.97|4.77|6.14|4.94|5.95|4.75|0
1724685300000|2024-08-26 15:15:00|5.98|4.78|6.04|4.84|6.16|4.96|5.98|4.78|0
1724685600000|2024-08-26 15:20:00|6.05|4.85|5.9|4.7|6.12|4.92|5.83|4.63|0
1724685900000|2024-08-26 15:25:00|5.91|4.71|5.97|4.77|6.04|4.84|5.9|4.7|0
1724686200000|2024-08-26 15:30:00|5.99|4.79|6.01|4.81|6.11|4.91|5.97|4.77|0
1724686500000|2024-08-26 15:35:00|6.02|4.82|6.04|4.84|6.11|4.91|6|4.8|0
1724686800000|2024-08-26 15:40:00|6.05|4.85|6.03|4.83|6.07|4.87|5.87|4.67|0
1724687100000|2024-08-26 15:45:00|6.04|4.84|6.01|4.81|6.26|5.06|6|4.8|0
1724687400000|2024-08-26 15:50:00|6.02|4.82|6.2|5|6.21|5.01|5.99|4.79|0
1724687700000|2024-08-26 15:55:00|6.17|4.97|6.21|5.01|6.28|5.08|6.16|4.96|0
1724688000000|2024-08-26 16:00:00|6.22|5.02|6.17|4.97|6.31|5.11|6.17|4.97|0
1724688300000|2024-08-26 16:05:00|6.18|4.98|6.22|5.02|6.27|5.07|6.13|4.93|0
1724688600000|2024-08-26 16:10:00|6.2|5|6.19|4.99|6.26|5.06|6.09|4.89|0
1724688900000|2024-08-26 16:15:00|6.18|4.98|6.05|4.85|6.18|4.98|6.02|4.82|0
1724689200000|2024-08-26 16:20:00|6.06|4.86|5.84|4.64|6.06|4.86|5.79|4.59|0
1724689500000|2024-08-26 16:25:00|5.85|4.65|5.74|4.54|5.97|4.77|5.72|4.52|0
1724689800000|2024-08-26 16:30:00|5.73|4.53|5.72|4.52|5.75|4.55|5.63|4.43|0
1724690100000|2024-08-26 16:35:00|5.73|4.53|5.68|4.48|5.75|4.55|5.66|4.46|0
1724690400000|2024-08-26 16:40:00|5.69|4.49|5.63|4.43|5.72|4.52|5.63|4.43|0
1724690700000|2024-08-26 16:45:00|5.62|4.42|5.62|4.42|5.66|4.46|5.58|4.38|0
1724691000000|2024-08-26 16:50:00|5.63|4.43|5.66|4.46|5.71|4.51|5.57|4.37|0
1724691300000|2024-08-26 16:55:00|5.65|4.45|5.58|4.38|5.76|4.56|5.56|4.36|0
1724691600000|2024-08-26 17:00:00|5.56|4.36|5.52|4.32|5.62|4.42|5.52|4.32|0
1724691900000|2024-08-26 17:05:00|5.51|4.31|5.66|4.46|5.72|4.52|5.51|4.31|0
1724692200000|2024-08-26 17:10:00|5.65|4.45|5.62|4.42|5.77|4.57|5.6|4.4|0
1724692500000|2024-08-26 17:15:00|5.61|4.41|5.76|4.56|5.78|4.58|5.6|4.4|0
1724692800000|2024-08-26 17:20:00|5.75|4.55|5.65|4.45|5.78|4.58|5.6|4.4|0
1724693100000|2024-08-26 17:25:00|5.66|4.46|5.75|4.55|5.75|4.55|5.58|4.38|0
1724693400000|2024-08-26 17:30:00|5.74|4.54|5.73|4.53|5.78|4.58|5.7|4.5|0
1724693700000|2024-08-26 17:35:00|5.72|4.52|5.89|4.69|5.94|4.74|5.62|4.42|0
1724694000000|2024-08-26 17:40:00|5.86|4.66|5.84|4.64|5.88|4.68|5.78|4.58|0
1724694300000|2024-08-26 17:45:00|5.83|4.63|6.1|4.9|6.15|4.95|5.83|4.63|0
1724694600000|2024-08-26 17:50:00|6.09|4.89|6.09|4.89|6.13|4.93|5.83|4.63|0
1724694900000|2024-08-26 17:55:00|6.11|4.91|6.08|4.88|6.18|4.98|6.05|4.85|0
1724695200000|2024-08-26 18:00:00|6.1|4.9|6.13|4.93|6.15|4.95|5.97|4.77|0
1724695500000|2024-08-26 18:05:00|6.11|4.91|6.15|4.95|6.22|5.02|6.04|4.84|0
1724695800000|2024-08-26 18:10:00|6.17|4.97|6.01|4.81|6.21|5.01|6.01|4.81|0
1724696100000|2024-08-26 18:15:00|6.02|4.82|5.88|4.68|6.09|4.89|5.88|4.68|0
1724696400000|2024-08-26 18:20:00|5.87|4.67|5.73|4.53|5.87|4.67|5.69|4.49|0
1724696700000|2024-08-26 18:25:00|5.75|4.55|5.7|4.5|5.79|4.59|5.66|4.46|0
1724697000000|2024-08-26 18:30:00|5.71|4.51|5.69|4.49|5.76|4.56|5.65|4.45|0
1724697300000|2024-08-26 18:35:00|5.68|4.48|5.54|4.34|5.81|4.61|5.5|4.3|0
1724697600000|2024-08-26 18:40:00|5.55|4.35|5.48|4.28|5.55|4.35|5.44|4.24|0
1724697900000|2024-08-26 18:45:00|5.49|4.29|5.54|4.34|5.56|4.36|5.43|4.23|0
1724698200000|2024-08-26 18:50:00|5.55|4.35|5.49|4.29|5.62|4.42|5.48|4.28|0
1724698500000|2024-08-26 18:55:00|5.48|4.28|5.35|4.15|5.48|4.28|5.33|4.13|0
1724698800000|2024-08-26 19:00:00|5.36|4.16|5.42|4.22|5.42|4.22|5.33|4.13|0
1724699100000|2024-08-26 19:05:00|5.41|4.21|5.45|4.25|5.51|4.31|5.39|4.19|0
1724699400000|2024-08-26 19:10:00|5.44|4.24|5.39|4.19|5.45|4.25|5.34|4.14|0
1724699700000|2024-08-26 19:15:00|5.38|4.18|5.4|4.2|5.48|4.28|5.37|4.17|0
1724700000000|2024-08-26 19:20:00|5.39|4.19|5.39|4.19|5.43|4.23|5.35|4.15|0
1724700300000|2024-08-26 19:25:00|5.4|4.2|5.46|4.26|5.47|4.27|5.36|4.16|0
1724700600000|2024-08-26 19:30:00|5.48|4.28|5.44|4.24|5.53|4.33|5.41|4.21|0
1724700900000|2024-08-26 19:35:00|5.43|4.23|5.51|4.31|5.52|4.32|5.42|4.22|0
1724701200000|2024-08-26 19:40:00|5.53|4.33|5.53|4.33|5.54|4.34|5.4|4.2|0
1724701500000|2024-08-26 19:45:00|5.52|4.32|5.6|4.4|5.6|4.4|5.49|4.29|0
1724701800000|2024-08-26 19:50:00|5.59|4.39|5.48|4.28|5.59|4.39|5.39|4.19|0
1724702100000|2024-08-26 19:55:00|5.53|4.33|5.34|4.14|5.64|4.44|5.33|4.13|0
1724702400000|2024-08-26 20:00:00|5.31|4.11|5.46|4.26|5.47|4.27|5.31|4.11|0
1724702700000|2024-08-26 20:05:00|5.47|4.27|5.51|4.31|5.52|4.32|5.46|4.26|0
1724703000000|2024-08-26 20:10:00|5.52|4.32|5.54|4.34|5.55|4.35|5.5|4.3|0
1724703300000|2024-08-26 20:15:00|5.73|4.13|5.71|4.11|5.75|4.15|5.71|4.11|0
1724703600000|2024-08-26 20:20:00|5.7|4.1|5.7|4.1|5.72|4.12|5.69|4.09|0
1724703900000|2024-08-26 20:25:00|5.71|4.11|5.72|4.12|5.73|4.13|5.7|4.1|0
1724704200000|2024-08-26 20:30:00|5.77|4.17|5.82|4.22|5.83|4.23|5.77|4.17|0
1724704500000|2024-08-26 20:35:00|5.81|4.21|5.8|4.2|5.83|4.23|5.8|4.2|0
1724704800000|2024-08-26 20:40:00|5.79|4.19|5.83|4.23|5.84|4.24|5.78|4.18|0
1724705100000|2024-08-26 20:45:00|5.81|4.21|5.77|4.17|5.82|4.22|5.77|4.17|0
1724705400000|2024-08-26 20:50:00|5.76|4.16|5.69|4.09|5.76|4.16|5.68|4.08|0
1724705700000|2024-08-26 20:55:00|5.68|4.08|5.77|4.17|5.78|4.18|5.68|4.08|0
1724706000000|2024-08-26 21:00:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1724706300000|2024-08-26 21:05:00|5.76|4.16|5.76|4.16|5.77|4.17|5.76|4.16|0
1724706600000|2024-08-26 21:10:00|5.77|4.17|5.73|4.13|5.77|4.17|5.72|4.12|0
1724706900000|2024-08-26 21:15:00|5.74|4.14|5.76|4.16|5.76|4.16|5.73|4.13|0
1724707200000|2024-08-26 21:20:00|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1724707500000|2024-08-26 21:25:00|5.73|4.13|5.73|4.13|5.73|4.13|5.73|4.13|0
1724707800000|2024-08-26 21:30:00|5.72|4.12|5.72|4.12|5.72|4.12|5.72|4.12|0
1724708100000|2024-08-26 21:35:00|5.73|4.13|5.74|4.14|5.74|4.14|5.72|4.12|0
1724708400000|2024-08-26 21:40:00|5.75|4.15|5.77|4.17|5.77|4.17|5.75|4.15|0
1724708700000|2024-08-26 21:45:00|5.76|4.16|5.76|4.16|5.76|4.16|5.75|4.15|0
1724709000000|2024-08-26 21:50:00|5.75|4.15|5.76|4.16|5.76|4.16|5.75|4.15|0
1724709300000|2024-08-26 21:55:00|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1724709600000|2024-08-26 22:00:00|5.74|4.14|5.65|4.05|5.74|4.14|5.62|4.02|0
1724709900000|2024-08-26 22:05:00|5.64|4.04|5.87|4.27|5.88|4.28|5.64|4.04|0
1724710200000|2024-08-26 22:10:00|5.86|4.26|5.76|4.16|5.86|4.26|5.76|4.16|0
1724710500000|2024-08-26 22:15:00|5.78|4.18|5.82|4.22|5.83|4.23|5.77|4.17|0
1724710800000|2024-08-26 22:20:00|5.81|4.21|5.81|4.21|5.83|4.23|5.77|4.17|0
1724711100000|2024-08-26 22:25:00|5.8|4.2|5.83|4.23|5.84|4.24|5.8|4.2|0
1724711400000|2024-08-26 22:30:00|5.81|4.21|5.89|4.29|5.94|4.34|5.81|4.21|0
1724711700000|2024-08-26 22:35:00|5.88|4.28|5.86|4.26|5.9|4.3|5.84|4.24|0
1724712000000|2024-08-26 22:40:00|5.85|4.25|5.9|4.3|5.9|4.3|5.85|4.25|0
1724712300000|2024-08-26 22:45:00|5.91|4.31|5.91|4.31|5.94|4.34|5.88|4.28|0
1724712600000|2024-08-26 22:50:00|5.9|4.3|5.89|4.29|5.91|4.31|5.86|4.26|0
1724712900000|2024-08-26 22:55:00|5.88|4.28|5.83|4.23|5.88|4.28|5.83|4.23|0
1724713200000|2024-08-26 23:00:00|5.84|4.24|5.79|4.19|5.85|4.25|5.78|4.18|0
1724713500000|2024-08-26 23:05:00|5.8|4.2|5.8|4.2|5.82|4.22|5.79|4.19|0
1724713800000|2024-08-26 23:10:00|5.82|4.22|5.79|4.19|5.82|4.22|5.79|4.19|0
1724714100000|2024-08-26 23:15:00|5.78|4.18|5.7|4.1|5.78|4.18|5.7|4.1|0
1724714400000|2024-08-26 23:20:00|5.71|4.11|5.64|4.04|5.72|4.12|5.62|4.02|0
1724714700000|2024-08-26 23:25:00|5.63|4.03|5.62|4.02|5.66|4.06|5.61|4.01|0
1724715000000|2024-08-26 23:30:00|5.61|4.01|5.63|4.03|5.65|4.05|5.61|4.01|0
1724715300000|2024-08-26 23:35:00|5.64|4.04|5.62|4.02|5.64|4.04|5.61|4.01|0
1724715600000|2024-08-26 23:40:00|5.63|4.03|5.59|3.99|5.64|4.04|5.59|3.99|0
1724715900000|2024-08-26 23:45:00|5.6|4|5.63|4.03|5.65|4.05|5.58|3.98|0
1724716200000|2024-08-26 23:50:00|5.62|4.02|5.6|4|5.63|4.03|5.6|4|0
1724716500000|2024-08-26 23:55:00|5.61|4.01|5.62|4.02|5.63|4.03|5.6|4|0
1724716800000|2024-08-27 00:00:00|5.63|4.03|5.67|4.07|5.67|4.07|5.63|4.03|0
1724717100000|2024-08-27 00:05:00|5.66|4.06|5.65|4.05|5.67|4.07|5.64|4.04|0
1724717400000|2024-08-27 00:10:00|5.66|4.06|5.65|4.05|5.68|4.08|5.65|4.05|0
1724717700000|2024-08-27 00:15:00|5.46|4.26|5.41|4.21|5.47|4.27|5.41|4.21|0
1724718000000|2024-08-27 00:20:00|5.4|4.2|5.51|4.31|5.52|4.32|5.31|4.11|0
1724718300000|2024-08-27 00:25:00|5.5|4.3|5.5|4.3|5.54|4.34|5.5|4.3|0
1724718600000|2024-08-27 00:30:00|5.49|4.29|5.48|4.28|5.49|4.29|5.44|4.24|0
1724718900000|2024-08-27 00:35:00|5.47|4.27|5.49|4.29|5.5|4.3|5.45|4.25|0
1724719200000|2024-08-27 00:40:00|5.5|4.3|5.55|4.35|5.56|4.36|5.49|4.29|0
1724719500000|2024-08-27 00:45:00|5.54|4.34|5.59|4.39|5.62|4.42|5.53|4.33|0
1724719800000|2024-08-27 00:50:00|5.6|4.4|5.66|4.46|5.72|4.52|5.59|4.39|0
1724720100000|2024-08-27 00:55:00|5.67|4.47|5.67|4.47|5.71|4.51|5.66|4.46|0
1724720400000|2024-08-27 01:00:00|5.68|4.48|5.67|4.47|5.7|4.5|5.64|4.44|0
1724720700000|2024-08-27 01:05:00|5.66|4.46|5.66|4.46|5.67|4.47|5.62|4.42|0
1724721000000|2024-08-27 01:10:00|5.65|4.45|5.67|4.47|5.7|4.5|5.64|4.44|0
1724721300000|2024-08-27 01:15:00|5.66|4.46|5.58|4.38|5.67|4.47|5.58|4.38|0
1724721600000|2024-08-27 01:20:00|5.57|4.37|5.57|4.37|5.6|4.4|5.57|4.37|0
1724721900000|2024-08-27 01:25:00|5.58|4.38|5.6|4.4|5.6|4.4|5.57|4.37|0
1724722200000|2024-08-27 01:30:00|5.61|4.41|5.65|4.45|5.7|4.5|5.61|4.41|0
1724722500000|2024-08-27 01:35:00|5.66|4.46|5.66|4.46|5.7|4.5|5.66|4.46|0
1724722800000|2024-08-27 01:40:00|5.67|4.47|5.66|4.46|5.74|4.54|5.65|4.45|0
1724723100000|2024-08-27 01:45:00|5.65|4.45|5.6|4.4|5.67|4.47|5.59|4.39|0
1724723400000|2024-08-27 01:50:00|5.59|4.39|5.54|4.34|5.6|4.4|5.54|4.34|0
1724723700000|2024-08-27 01:55:00|5.55|4.35|5.56|4.36|5.57|4.37|5.54|4.34|0
1724724000000|2024-08-27 02:00:00|5.55|4.35|5.57|4.37|5.58|4.38|5.55|4.35|0
1724724300000|2024-08-27 02:05:00|5.58|4.38|5.56|4.36|5.58|4.38|5.56|4.36|0
1724724600000|2024-08-27 02:10:00|5.57|4.37|5.58|4.38|5.59|4.39|5.56|4.36|0
1724724900000|2024-08-27 02:15:00|5.57|4.37|5.57|4.37|5.58|4.38|5.55|4.35|0
1724725200000|2024-08-27 02:20:00|5.56|4.36|5.54|4.34|5.57|4.37|5.52|4.32|0
1724725500000|2024-08-27 02:25:00|5.53|4.33|5.52|4.32|5.54|4.34|5.49|4.29|0
1724725800000|2024-08-27 02:30:00|5.51|4.31|5.42|4.22|5.51|4.31|5.39|4.19|0
1724726100000|2024-08-27 02:35:00|5.41|4.21|5.44|4.24|5.44|4.24|5.4|4.2|0
1724726400000|2024-08-27 02:40:00|5.43|4.23|5.42|4.22|5.45|4.25|5.42|4.22|0
1724726700000|2024-08-27 02:45:00|5.43|4.23|5.4|4.2|5.43|4.23|5.38|4.18|0
1724727000000|2024-08-27 02:50:00|5.39|4.19|5.4|4.2|5.41|4.21|5.39|4.19|0
1724727300000|2024-08-27 02:55:00|5.41|4.21|5.43|4.23|5.43|4.23|5.4|4.2|0
1724727600000|2024-08-27 03:00:00|5.42|4.22|5.42|4.22|5.43|4.23|5.4|4.2|0
1724727900000|2024-08-27 03:05:00|5.43|4.23|5.4|4.2|5.43|4.23|5.39|4.19|0
1724728200000|2024-08-27 03:10:00|5.39|4.19|5.38|4.18|5.41|4.21|5.38|4.18|0
1724728500000|2024-08-27 03:15:00|5.37|4.17|5.42|4.22|5.43|4.23|5.37|4.17|0
1724728800000|2024-08-27 03:20:00|5.41|4.21|5.44|4.24|5.44|4.24|5.4|4.2|0
1724729100000|2024-08-27 03:25:00|5.45|4.25|5.43|4.23|5.45|4.25|5.43|4.23|0
1724729400000|2024-08-27 03:30:00|5.42|4.22|5.43|4.23|5.43|4.23|5.42|4.22|0
1724729700000|2024-08-27 03:35:00|5.42|4.22|5.45|4.25|5.45|4.25|5.42|4.22|0
1724730000000|2024-08-27 03:40:00|5.44|4.24|5.4|4.2|5.45|4.25|5.4|4.2|0
1724730300000|2024-08-27 03:45:00|5.39|4.19|5.38|4.18|5.39|4.19|5.38|4.18|0
1724730600000|2024-08-27 03:50:00|5.39|4.19|5.4|4.2|5.4|4.2|5.38|4.18|0
1724730900000|2024-08-27 03:55:00|5.41|4.21|5.41|4.21|5.42|4.22|5.4|4.2|0
1724731200000|2024-08-27 04:00:00|5.42|4.22|5.43|4.23|5.43|4.23|5.4|4.2|0
1724731500000|2024-08-27 04:05:00|5.44|4.24|5.46|4.26|5.48|4.28|5.44|4.24|0
1724731800000|2024-08-27 04:10:00|5.45|4.25|5.41|4.21|5.45|4.25|5.4|4.2|0
1724732100000|2024-08-27 04:15:00|5.4|4.2|5.4|4.2|5.41|4.21|5.39|4.19|0
1724732400000|2024-08-27 04:20:00|5.39|4.19|5.38|4.18|5.39|4.19|5.36|4.16|0
1724732700000|2024-08-27 04:25:00|5.39|4.19|5.39|4.19|5.4|4.2|5.38|4.18|0
1724733000000|2024-08-27 04:30:00|5.38|4.18|5.36|4.16|5.39|4.19|5.36|4.16|0
1724733300000|2024-08-27 04:35:00|5.37|4.17|5.37|4.17|5.38|4.18|5.36|4.16|0
1724733600000|2024-08-27 04:40:00|5.38|4.18|5.4|4.2|5.4|4.2|5.38|4.18|0
1724733900000|2024-08-27 04:45:00|5.39|4.19|5.36|4.16|5.4|4.2|5.36|4.16|0
1724734200000|2024-08-27 04:50:00|5.35|4.15|5.36|4.16|5.37|4.17|5.33|4.13|0
1724734500000|2024-08-27 04:55:00|5.35|4.15|5.34|4.14|5.36|4.16|5.33|4.13|0
1724734800000|2024-08-27 05:00:00|5.33|4.13|5.32|4.12|5.35|4.15|5.32|4.12|0
1724735100000|2024-08-27 05:05:00|5.31|4.11|5.31|4.11|5.32|4.12|5.29|4.09|0
1724735400000|2024-08-27 05:10:00|5.3|4.1|5.28|4.08|5.3|4.1|5.28|4.08|0
1724735700000|2024-08-27 05:15:00|5.27|4.07|5.29|4.09|5.29|4.09|5.27|4.07|0
1724736000000|2024-08-27 05:20:00|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1724736300000|2024-08-27 05:25:00|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1724736600000|2024-08-27 05:30:00|5.3|4.1|5.27|4.07|5.3|4.1|5.27|4.07|0
1724736900000|2024-08-27 05:35:00|5.28|4.08|5.29|4.09|5.29|4.09|5.27|4.07|0
1724737200000|2024-08-27 05:40:00|5.28|4.08|5.28|4.08|5.3|4.1|5.27|4.07|0
1724737500000|2024-08-27 05:45:00|5.29|4.09|5.28|4.08|5.31|4.11|5.28|4.08|0
1724737800000|2024-08-27 05:50:00|5.27|4.07|5.26|4.06|5.28|4.08|5.25|4.05|0
1724738100000|2024-08-27 05:55:00|5.25|4.05|5.25|4.05|5.26|4.06|5.23|4.03|0
1724738400000|2024-08-27 06:00:00|5.26|4.06|5.28|4.08|5.31|4.11|5.25|4.05|0
1724738700000|2024-08-27 06:05:00|5.29|4.09|5.3|4.1|5.32|4.12|5.28|4.08|0
1724739000000|2024-08-27 06:10:00|5.31|4.11|5.28|4.08|5.31|4.11|5.27|4.07|0
1724739300000|2024-08-27 06:15:00|5.29|4.09|5.28|4.08|5.3|4.1|5.27|4.07|0
1724739600000|2024-08-27 06:20:00|5.27|4.07|5.26|4.06|5.29|4.09|5.26|4.06|0
1724739900000|2024-08-27 06:25:00|5.25|4.05|5.32|4.12|5.34|4.14|5.25|4.05|0
1724740200000|2024-08-27 06:30:00|5.31|4.11|5.28|4.08|5.32|4.12|5.28|4.08|0
1724740500000|2024-08-27 06:35:00|5.27|4.07|5.24|4.04|5.28|4.08|5.23|4.03|0
1724740800000|2024-08-27 06:40:00|5.25|4.05|5.24|4.04|5.26|4.06|5.23|4.03|0
1724741100000|2024-08-27 06:45:00|5.26|4.06|5.26|4.06|5.26|4.06|5.22|4.02|0
1724741400000|2024-08-27 06:50:00|5.25|4.05|5.23|4.03|5.25|4.05|5.23|4.03|0
1724741700000|2024-08-27 06:55:00|5.22|4.02|5.25|4.05|5.25|4.05|5.2|4|0
1724742000000|2024-08-27 07:00:00|5.23|4.03|5.21|4.01|5.27|4.07|5.2|4|0
1724742300000|2024-08-27 07:05:00|5.2|4|5.26|4.06|5.28|4.08|5.19|3.99|0
1724742600000|2024-08-27 07:10:00|5.25|4.05|5.23|4.03|5.27|4.07|5.21|4.01|0
1724742900000|2024-08-27 07:15:00|5.22|4.02|5.31|4.11|5.35|4.15|5.22|4.02|0
1724743200000|2024-08-27 07:20:00|5.32|4.12|5.34|4.14|5.37|4.17|5.32|4.12|0
1724743500000|2024-08-27 07:25:00|5.36|4.16|5.27|4.07|5.36|4.16|5.24|4.04|0
1724743800000|2024-08-27 07:30:00|5.26|4.06|5.25|4.05|5.29|4.09|5.23|4.03|0
1724744100000|2024-08-27 07:35:00|5.24|4.04|5.2|4|5.25|4.05|5.19|3.99|0
1724744400000|2024-08-27 07:40:00|5.22|4.02|5.22|4.02|5.23|4.03|5.19|3.99|0
1724744700000|2024-08-27 07:45:00|5.23|4.03|5.22|4.02|5.23|4.03|5.2|4|0
1724745000000|2024-08-27 07:50:00|5.23|4.03|5.21|4.01|5.25|4.05|5.19|3.99|0
1724745300000|2024-08-27 07:55:00|5.2|4|5.15|3.95|5.2|4|5.15|3.95|0
1724745600000|2024-08-27 08:00:00|5.16|3.96|5.06|3.86|5.17|3.97|5.06|3.86|0
1724745900000|2024-08-27 08:05:00|5.04|3.84|5.01|3.81|5.05|3.85|5.01|3.81|0
1724746200000|2024-08-27 08:10:00|5|3.8|4.98|3.78|5.06|3.86|4.97|3.77|0
1724746500000|2024-08-27 08:15:00|4.97|3.77|5.04|3.84|5.04|3.84|4.97|3.77|0
1724746800000|2024-08-27 08:20:00|5.03|3.83|5.03|3.83|5.05|3.85|5.01|3.81|0
1724747100000|2024-08-27 08:25:00|5.04|3.84|5.05|3.85|5.06|3.86|5.04|3.84|0
1724747400000|2024-08-27 08:30:00|5.04|3.84|5.03|3.83|5.06|3.86|5.02|3.82|0
1724747700000|2024-08-27 08:35:00|5.02|3.82|4.98|3.78|5.02|3.82|4.98|3.78|0
1724748000000|2024-08-27 08:40:00|4.99|3.79|5|3.8|5.03|3.83|4.98|3.78|0
1724748300000|2024-08-27 08:45:00|5.01|3.81|5|3.8|5.02|3.82|4.99|3.79|0
1724748600000|2024-08-27 08:50:00|5.01|3.81|5.09|3.89|5.11|3.91|5|3.8|0
1724748900000|2024-08-27 08:55:00|5.1|3.9|5.09|3.89|5.11|3.91|5.08|3.88|0
1724749200000|2024-08-27 09:00:00|5.08|3.88|5.06|3.86|5.09|3.89|5.06|3.86|0
1724749500000|2024-08-27 09:05:00|5.05|3.85|5.04|3.84|5.07|3.87|5.03|3.83|0
1724749800000|2024-08-27 09:10:00|5.03|3.83|5.02|3.82|5.05|3.85|5.01|3.81|0
1724750100000|2024-08-27 09:15:00|5.01|3.81|5|3.8|5.02|3.82|4.99|3.79|0
1724750400000|2024-08-27 09:20:00|4.99|3.79|4.96|3.76|4.99|3.79|4.95|3.75|0
1724750700000|2024-08-27 09:25:00|4.97|3.77|5|3.8|5|3.8|4.97|3.77|0
1724751000000|2024-08-27 09:30:00|5.01|3.81|5.02|3.82|5.03|3.83|5|3.8|0
1724751300000|2024-08-27 09:35:00|5.03|3.83|5.04|3.84|5.04|3.84|5|3.8|0
1724751600000|2024-08-27 09:40:00|5.05|3.85|5.04|3.84|5.07|3.87|5.04|3.84|0
1724751900000|2024-08-27 09:45:00|5.05|3.85|5.08|3.88|5.1|3.9|5.04|3.84|0
1724752200000|2024-08-27 09:50:00|5.09|3.89|5.04|3.84|5.09|3.89|5.04|3.84|0
1724752500000|2024-08-27 09:55:00|5.05|3.85|5.07|3.87|5.07|3.87|5.04|3.84|0
1724752800000|2024-08-27 10:00:00|5.04|3.84|5.08|3.88|5.1|3.9|5.04|3.84|0
1724753100000|2024-08-27 10:05:00|5.1|3.9|5.18|3.98|5.19|3.99|5.1|3.9|0
1724753400000|2024-08-27 10:10:00|5.19|3.99|5.28|4.08|5.28|4.08|5.19|3.99|0
1724753700000|2024-08-27 10:15:00|5.27|4.07|5.25|4.05|5.33|4.13|5.25|4.05|0
1724754000000|2024-08-27 10:20:00|5.26|4.06|5.3|4.1|5.31|4.11|5.26|4.06|0
1724754300000|2024-08-27 10:25:00|5.29|4.09|5.29|4.09|5.34|4.14|5.27|4.07|0
1724754600000|2024-08-27 10:30:00|5.3|4.1|5.25|4.05|5.3|4.1|5.23|4.03|0
1724754900000|2024-08-27 10:35:00|5.24|4.04|5.24|4.04|5.28|4.08|5.24|4.04|0
1724755200000|2024-08-27 10:40:00|5.26|4.06|5.31|4.11|5.32|4.12|5.25|4.05|0
1724755500000|2024-08-27 10:45:00|5.32|4.12|5.3|4.1|5.32|4.12|5.25|4.05|0
1724755800000|2024-08-27 10:50:00|5.31|4.11|5.84|4.64|5.87|4.67|5.31|4.11|0
1724756100000|2024-08-27 10:55:00|5.83|4.63|5.8|4.6|5.83|4.63|5.78|4.58|0
1724756400000|2024-08-27 11:00:00|5.81|4.61|5.8|4.6|5.91|4.71|5.79|4.59|0
1724756700000|2024-08-27 11:05:00|5.79|4.59|5.69|4.49|5.81|4.61|5.69|4.49|0
1724757000000|2024-08-27 11:10:00|5.67|4.47|5.66|4.46|5.68|4.48|5.62|4.42|0
1724757300000|2024-08-27 11:15:00|5.65|4.45|5.67|4.47|5.68|4.48|5.63|4.43|0
1724757600000|2024-08-27 11:20:00|5.66|4.46|5.66|4.46|5.69|4.49|5.65|4.45|0
1724757900000|2024-08-27 11:25:00|5.65|4.45|5.62|4.42|5.67|4.47|5.62|4.42|0
1724758200000|2024-08-27 11:30:00|5.61|4.41|5.5|4.3|5.61|4.41|5.47|4.27|0
1724758500000|2024-08-27 11:35:00|5.51|4.31|5.53|4.33|5.55|4.35|5.47|4.27|0
1724758800000|2024-08-27 11:40:00|5.52|4.32|5.48|4.28|5.52|4.32|5.47|4.27|0
1724759100000|2024-08-27 11:45:00|5.46|4.26|5.49|4.29|5.53|4.33|5.44|4.24|0
1724759400000|2024-08-27 11:50:00|5.48|4.28|5.54|4.34|5.55|4.35|5.47|4.27|0
1724759700000|2024-08-27 11:55:00|5.52|4.32|5.58|4.38|5.6|4.4|5.51|4.31|0
1724760000000|2024-08-27 12:00:00|5.59|4.39|5.69|4.49|5.69|4.49|5.59|4.39|0
1724760300000|2024-08-27 12:05:00|5.68|4.48|5.67|4.47|5.7|4.5|5.65|4.45|0
1724760600000|2024-08-27 12:10:00|5.68|4.48|5.74|4.54|5.75|4.55|5.67|4.47|0
1724760900000|2024-08-27 12:15:00|5.75|4.55|5.78|4.58|5.78|4.58|5.73|4.53|0
1724761200000|2024-08-27 12:20:00|5.79|4.59|5.77|4.57|5.85|4.65|5.77|4.57|0
1724761500000|2024-08-27 12:25:00|5.78|4.58|5.74|4.54|5.82|4.62|5.73|4.53|0
1724761800000|2024-08-27 12:30:00|5.76|4.56|5.8|4.6|5.82|4.62|5.76|4.56|0
1724762100000|2024-08-27 12:35:00|5.81|4.61|5.89|4.69|5.95|4.75|5.81|4.61|0
1724762400000|2024-08-27 12:40:00|5.9|4.7|5.96|4.76|5.99|4.79|5.89|4.69|0
1724762700000|2024-08-27 12:45:00|5.97|4.77|6.06|4.86|6.06|4.86|5.78|4.58|0
1724763000000|2024-08-27 12:50:00|6.07|4.87|6.03|4.83|6.17|4.97|6|4.8|0
1724763300000|2024-08-27 12:55:00|6.02|4.82|6.05|4.85|6.05|4.85|5.95|4.75|0
1724763600000|2024-08-27 13:00:00|6.04|4.84|6.33|5.13|6.34|5.14|5.97|4.77|0
1724763900000|2024-08-27 13:05:00|6.31|5.11|6.14|4.94|6.31|5.11|6.07|4.87|0
1724764200000|2024-08-27 13:10:00|6.16|4.96|6.17|4.97|6.19|4.99|5.99|4.79|0
1724764500000|2024-08-27 13:15:00|6.18|4.98|6.07|4.87|6.18|4.98|5.99|4.79|0
1724764800000|2024-08-27 13:20:00|6.06|4.86|6.09|4.89|6.1|4.9|6.01|4.81|0
1724765100000|2024-08-27 13:25:00|6.1|4.9|5.94|4.74|6.1|4.9|5.9|4.7|0
1724765400000|2024-08-27 13:30:00|5.91|4.71|6.12|4.92|6.23|5.03|5.87|4.67|0
1724765700000|2024-08-27 13:35:00|6.13|4.93|6.36|5.16|6.37|5.17|6.09|4.89|0
1724766000000|2024-08-27 13:40:00|6.35|5.15|6.24|5.04|6.46|5.26|6.17|4.97|0
1724766300000|2024-08-27 13:45:00|6.25|5.05|6.11|4.91|6.38|5.18|6.05|4.85|0
1724766600000|2024-08-27 13:50:00|6.14|4.94|5.83|4.63|6.14|4.94|5.77|4.57|0
1724766900000|2024-08-27 13:55:00|5.82|4.62|5.91|4.71|6|4.8|5.77|4.57|0
1724767200000|2024-08-27 14:00:00|5.88|4.68|5.78|4.58|6.08|4.88|5.73|4.53|0
1724767500000|2024-08-27 14:05:00|5.77|4.57|5.73|4.53|5.82|4.62|5.72|4.52|0
1724767800000|2024-08-27 14:10:00|5.75|4.55|5.77|4.57|5.82|4.62|5.63|4.43|0
1724768100000|2024-08-27 14:15:00|5.74|4.54|5.72|4.52|5.89|4.69|5.69|4.49|0
1724768400000|2024-08-27 14:20:00|5.7|4.5|5.48|4.28|5.77|4.57|5.45|4.25|0
1724768700000|2024-08-27 14:25:00|5.46|4.26|5.41|4.21|5.63|4.43|5.41|4.21|0
1724769000000|2024-08-27 14:30:00|5.42|4.22|5.41|4.21|5.45|4.25|5.3|4.1|0
1724769300000|2024-08-27 14:35:00|5.4|4.2|5.35|4.15|5.47|4.27|5.32|4.12|0
1724769600000|2024-08-27 14:40:00|5.34|4.14|5.29|4.09|5.37|4.17|5.29|4.09|0
1724769900000|2024-08-27 14:45:00|5.31|4.11|5.33|4.13|5.42|4.22|5.3|4.1|0
1724770200000|2024-08-27 14:50:00|5.35|4.15|5.33|4.13|5.49|4.29|5.27|4.07|0
1724770500000|2024-08-27 14:55:00|5.32|4.12|5.25|4.05|5.37|4.17|5.23|4.03|0
1724770800000|2024-08-27 15:00:00|5.24|4.04|5.16|3.96|5.25|4.05|5.11|3.91|0
1724771100000|2024-08-27 15:05:00|5.15|3.95|5.15|3.95|5.21|4.01|5.11|3.91|0
1724771400000|2024-08-27 15:10:00|5.14|3.94|4.87|3.67|5.29|4.09|4.86|3.66|0
1724771700000|2024-08-27 15:15:00|4.85|3.65|5.05|3.85|5.1|3.9|4.84|3.64|0
1724772000000|2024-08-27 15:20:00|5.03|3.83|5.02|3.82|5.05|3.85|4.93|3.73|0
1724772300000|2024-08-27 15:25:00|5.05|3.85|5.08|3.88|5.13|3.93|4.97|3.77|0
1724772600000|2024-08-27 15:30:00|5.13|3.93|5.32|4.12|5.43|4.23|5.1|3.9|0
1724772900000|2024-08-27 15:35:00|5.3|4.1|5.24|4.04|5.3|4.1|5.18|3.98|0
1724773200000|2024-08-27 15:40:00|5.25|4.05|5.23|4.03|5.35|4.15|5.19|3.99|0
1724773500000|2024-08-27 15:45:00|5.22|4.02|5.24|4.04|5.28|4.08|5.16|3.96|0
1724773800000|2024-08-27 15:50:00|5.23|4.03|5.15|3.95|5.31|4.11|5.03|3.83|0
1724774100000|2024-08-27 15:55:00|5.17|3.97|5.04|3.84|5.19|3.99|5.04|3.84|0
1724774400000|2024-08-27 16:00:00|5.05|3.85|5.05|3.85|5.08|3.88|5.01|3.81|0
1724774700000|2024-08-27 16:05:00|5.06|3.86|5.07|3.87|5.13|3.93|5.03|3.83|0
1724775000000|2024-08-27 16:10:00|5.08|3.88|4.9|3.7|5.09|3.89|4.89|3.69|0
1724775300000|2024-08-27 16:15:00|4.91|3.71|4.95|3.75|4.97|3.77|4.88|3.68|0
1724775600000|2024-08-27 16:20:00|4.94|3.74|4.97|3.77|5.03|3.83|4.93|3.73|0
1724775900000|2024-08-27 16:25:00|4.98|3.78|5|3.8|5.04|3.84|4.96|3.76|0
1724776200000|2024-08-27 16:30:00|5.01|3.81|4.94|3.74|5.07|3.87|4.91|3.71|0
1724776500000|2024-08-27 16:35:00|4.95|3.75|5.05|3.85|5.05|3.85|4.92|3.72|0
1724776800000|2024-08-27 16:40:00|5.04|3.84|5.17|3.97|5.26|4.06|5.03|3.83|0
1724777100000|2024-08-27 16:45:00|5.18|3.98|5.01|3.81|5.18|3.98|4.99|3.79|0
1724777400000|2024-08-27 16:50:00|4.99|3.79|4.93|3.73|5|3.8|4.9|3.7|0
1724777700000|2024-08-27 16:55:00|4.94|3.74|4.98|3.78|5|3.8|4.93|3.73|0
1724778000000|2024-08-27 17:00:00|4.97|3.77|4.94|3.74|4.99|3.79|4.94|3.74|0
1724778300000|2024-08-27 17:05:00|4.95|3.75|4.88|3.68|5.13|3.93|4.86|3.66|0
1724778600000|2024-08-27 17:10:00|4.87|3.67|4.83|3.63|4.88|3.68|4.82|3.62|0
1724778900000|2024-08-27 17:15:00|4.84|3.64|4.83|3.63|4.88|3.68|4.82|3.62|0
1724779200000|2024-08-27 17:20:00|4.84|3.64|4.82|3.62|4.84|3.64|4.76|3.56|0
1724779500000|2024-08-27 17:25:00|4.81|3.61|4.67|3.47|4.82|3.62|4.64|3.44|0
1724779800000|2024-08-27 17:30:00|4.66|3.46|4.67|3.47|4.69|3.49|4.61|3.41|0
1724780100000|2024-08-27 17:35:00|4.66|3.46|4.66|3.46|4.71|3.51|4.62|3.42|0
1724780400000|2024-08-27 17:40:00|4.67|3.47|4.68|3.48|4.77|3.57|4.64|3.44|0
1724780700000|2024-08-27 17:45:00|4.67|3.47|4.66|3.46|4.72|3.52|4.65|3.45|0
1724781000000|2024-08-27 17:50:00|4.65|3.45|4.6|3.4|4.66|3.46|4.59|3.39|0
1724781300000|2024-08-27 17:55:00|4.63|3.43|4.61|3.41|4.64|3.44|4.6|3.4|0
1724781600000|2024-08-27 18:00:00|4.62|3.42|4.62|3.42|4.66|3.46|4.58|3.38|0
1724781900000|2024-08-27 18:05:00|4.61|3.41|4.64|3.44|4.64|3.44|4.59|3.39|0
1724782200000|2024-08-27 18:10:00|4.63|3.43|4.63|3.43|4.67|3.47|4.6|3.4|0
1724782500000|2024-08-27 18:15:00|4.62|3.42|4.63|3.43|4.69|3.49|4.59|3.39|0
1724782800000|2024-08-27 18:20:00|4.64|3.44|4.7|3.5|4.71|3.51|4.63|3.43|0
1724783100000|2024-08-27 18:25:00|4.71|3.51|4.65|3.45|4.72|3.52|4.63|3.43|0
1724783400000|2024-08-27 18:30:00|4.66|3.46|4.68|3.48|4.72|3.52|4.63|3.43|0
1724783700000|2024-08-27 18:35:00|4.67|3.47|4.67|3.47|4.69|3.49|4.64|3.44|0
1724784000000|2024-08-27 18:40:00|4.66|3.46|4.63|3.43|4.68|3.48|4.62|3.42|0
1724784300000|2024-08-27 18:45:00|4.64|3.44|4.68|3.48|4.68|3.48|4.62|3.42|0
1724784600000|2024-08-27 18:50:00|4.71|3.51|4.7|3.5|4.75|3.55|4.64|3.44|0
1724784900000|2024-08-27 18:55:00|4.69|3.49|4.69|3.49|4.72|3.52|4.67|3.47|0
1724785200000|2024-08-27 19:00:00|4.68|3.48|4.79|3.59|4.81|3.61|4.66|3.46|0
1724785500000|2024-08-27 19:05:00|4.78|3.58|4.73|3.53|4.81|3.61|4.7|3.5|0
1724785800000|2024-08-27 19:10:00|4.71|3.51|4.72|3.52|4.72|3.52|4.67|3.47|0
1724786100000|2024-08-27 19:15:00|4.73|3.53|4.73|3.53|4.74|3.54|4.7|3.5|0
1724786400000|2024-08-27 19:20:00|4.72|3.52|4.71|3.51|4.74|3.54|4.7|3.5|0
1724786700000|2024-08-27 19:25:00|4.72|3.52|4.7|3.5|4.73|3.53|4.65|3.45|0
1724787000000|2024-08-27 19:30:00|4.72|3.52|4.75|3.55|4.78|3.58|4.7|3.5|0
1724787300000|2024-08-27 19:35:00|4.76|3.56|4.72|3.52|4.76|3.56|4.69|3.49|0
1724787600000|2024-08-27 19:40:00|4.73|3.53|4.72|3.52|4.75|3.55|4.67|3.47|0
1724787900000|2024-08-27 19:45:00|4.71|3.51|4.65|3.45|4.71|3.51|4.62|3.42|0
1724788200000|2024-08-27 19:50:00|4.66|3.46|4.76|3.56|4.8|3.6|4.66|3.46|0
1724788500000|2024-08-27 19:55:00|4.73|3.53|4.64|3.44|4.77|3.57|4.6|3.4|0
1724788800000|2024-08-27 20:00:00|4.66|3.46|4.61|3.41|4.72|3.52|4.61|3.41|0
1724789100000|2024-08-27 20:05:00|4.6|3.4|4.65|3.45|4.66|3.46|4.6|3.4|0
1724789400000|2024-08-27 20:10:00|4.66|3.46|4.44|3.24|4.68|3.48|4.42|3.22|0
1724789700000|2024-08-27 20:15:00|4.64|3.04|4.63|3.03|4.64|3.04|4.62|3.02|0
1724790000000|2024-08-27 20:20:00|4.62|3.02|4.61|3.01|4.64|3.04|4.61|3.01|0
1724790300000|2024-08-27 20:25:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1724790600000|2024-08-27 20:30:00|4.6|3|4.62|3.02|4.62|3.02|4.6|3|0
1724790900000|2024-08-27 20:35:00|4.63|3.03|4.64|3.04|4.65|3.05|4.62|3.02|0
1724791200000|2024-08-27 20:40:00|4.63|3.03|4.64|3.04|4.66|3.06|4.63|3.03|0
1724791500000|2024-08-27 20:45:00|4.65|3.05|4.67|3.07|4.71|3.11|4.65|3.05|0
1724791800000|2024-08-27 20:50:00|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1724792100000|2024-08-27 20:55:00|4.67|3.07|4.66|3.06|4.69|3.09|4.65|3.05|0
1724792400000|2024-08-27 21:00:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1724792700000|2024-08-27 21:05:00|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1724793000000|2024-08-27 21:10:00|4.65|3.05|4.65|3.05|4.66|3.06|4.64|3.04|0
1724793300000|2024-08-27 21:15:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1724793600000|2024-08-27 21:20:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1724793900000|2024-08-27 21:25:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1724794200000|2024-08-27 21:30:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1724794500000|2024-08-27 21:35:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1724794800000|2024-08-27 21:40:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1724795100000|2024-08-27 21:45:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1724795400000|2024-08-27 21:50:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1724795700000|2024-08-27 21:55:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1724796000000|2024-08-27 22:00:00|4.63|3.03|4.6|3|4.63|3.03|4.59|2.99|0
1724796300000|2024-08-27 22:05:00|4.59|2.99|4.63|3.03|4.63|3.03|4.58|2.98|0
1724796600000|2024-08-27 22:10:00|4.62|3.02|4.75|3.15|4.8|3.2|4.62|3.02|0
1724796900000|2024-08-27 22:15:00|4.74|3.14|4.88|3.28|4.9|3.3|4.74|3.14|0
1724797200000|2024-08-27 22:20:00|4.89|3.29|4.84|3.24|4.91|3.31|4.83|3.23|0
1724797500000|2024-08-27 22:25:00|4.83|3.23|4.81|3.21|4.83|3.23|4.79|3.19|0
1724797800000|2024-08-27 22:30:00|4.82|3.22|4.85|3.25|4.85|3.25|4.81|3.21|0
1724798100000|2024-08-27 22:35:00|4.86|3.26|4.82|3.22|4.87|3.27|4.8|3.2|0
1724798400000|2024-08-27 22:40:00|4.83|3.23|4.82|3.22|4.84|3.24|4.81|3.21|0
1724798700000|2024-08-27 22:45:00|4.8|3.2|4.82|3.22|4.82|3.22|4.78|3.18|0
1724799000000|2024-08-27 22:50:00|4.81|3.21|4.84|3.24|4.85|3.25|4.8|3.2|0
1724799300000|2024-08-27 22:55:00|4.83|3.23|4.81|3.21|4.83|3.23|4.8|3.2|0
1724799600000|2024-08-27 23:00:00|4.82|3.22|4.82|3.22|4.82|3.22|4.8|3.2|0
1724799900000|2024-08-27 23:05:00|4.81|3.21|4.76|3.16|4.82|3.22|4.74|3.14|0
1724800200000|2024-08-27 23:10:00|4.75|3.15|4.75|3.15|4.76|3.16|4.72|3.12|0
1724800500000|2024-08-27 23:15:00|4.76|3.16|4.8|3.2|4.83|3.23|4.76|3.16|0
1724800800000|2024-08-27 23:20:00|4.81|3.21|4.88|3.28|4.9|3.3|4.81|3.21|0
1724801100000|2024-08-27 23:25:00|4.89|3.29|4.87|3.27|4.95|3.35|4.87|3.27|0
1724801400000|2024-08-27 23:30:00|4.88|3.28|4.83|3.23|4.89|3.29|4.82|3.22|0
1724801700000|2024-08-27 23:35:00|4.82|3.22|4.85|3.25|4.85|3.25|4.81|3.21|0
1724802000000|2024-08-27 23:40:00|4.84|3.24|4.83|3.23|4.85|3.25|4.81|3.21|0
1724802300000|2024-08-27 23:45:00|4.82|3.22|4.82|3.22|4.84|3.24|4.82|3.22|0
1724802600000|2024-08-27 23:50:00|4.81|3.21|4.79|3.19|4.81|3.21|4.78|3.18|0
1724802900000|2024-08-27 23:55:00|4.78|3.18|4.8|3.2|4.82|3.22|4.77|3.17|0
1724803200000|2024-08-28 00:00:00|4.79|3.19|4.76|3.16|4.8|3.2|4.75|3.15|0
1724803500000|2024-08-28 00:05:00|4.75|3.15|4.76|3.16|4.78|3.18|4.75|3.15|0
1724803800000|2024-08-28 00:10:00|4.75|3.15|4.73|3.13|4.75|3.15|4.72|3.12|0
1724804100000|2024-08-28 00:15:00|4.52|3.32|4.6|3.4|4.61|3.41|4.52|3.32|0
1724804400000|2024-08-28 00:20:00|4.61|3.41|4.6|3.4|4.63|3.43|4.6|3.4|0
1724804700000|2024-08-28 00:25:00|4.59|3.39|4.82|3.62|4.84|3.64|4.58|3.38|0
1724805000000|2024-08-28 00:30:00|4.83|3.63|4.78|3.58|4.83|3.63|4.78|3.58|0
1724805300000|2024-08-28 00:35:00|4.79|3.59|4.76|3.56|4.79|3.59|4.75|3.55|0
1724805600000|2024-08-28 00:40:00|4.77|3.57|4.79|3.59|4.82|3.62|4.77|3.57|0
1724805900000|2024-08-28 00:45:00|4.8|3.6|4.74|3.54|4.8|3.6|4.74|3.54|0
1724806200000|2024-08-28 00:50:00|4.75|3.55|4.75|3.55|4.76|3.56|4.74|3.54|0
1724806500000|2024-08-28 00:55:00|4.74|3.54|4.74|3.54|4.77|3.57|4.73|3.53|0
1724806800000|2024-08-28 01:00:00|4.75|3.55|4.74|3.54|4.75|3.55|4.73|3.53|0
1724807100000|2024-08-28 01:05:00|4.73|3.53|4.73|3.53|4.74|3.54|4.69|3.49|0
1724807400000|2024-08-28 01:10:00|4.72|3.52|4.73|3.53|4.75|3.55|4.72|3.52|0
1724807700000|2024-08-28 01:15:00|4.74|3.54|4.7|3.5|4.74|3.54|4.68|3.48|0
1724808000000|2024-08-28 01:20:00|4.71|3.51|4.71|3.51|4.72|3.52|4.7|3.5|0
1724808300000|2024-08-28 01:25:00|4.7|3.5|4.72|3.52|4.75|3.55|4.69|3.49|0
1724808600000|2024-08-28 01:30:00|4.73|3.53|4.77|3.57|4.78|3.58|4.73|3.53|0
1724808900000|2024-08-28 01:35:00|4.78|3.58|4.79|3.59|4.81|3.61|4.76|3.56|0
1724809200000|2024-08-28 01:40:00|4.78|3.58|4.71|3.51|4.79|3.59|4.71|3.51|0
1724809500000|2024-08-28 01:45:00|4.72|3.52|4.73|3.53|4.73|3.53|4.7|3.5|0
1724809800000|2024-08-28 01:50:00|4.74|3.54|4.71|3.51|4.74|3.54|4.69|3.49|0
1724810100000|2024-08-28 01:55:00|4.72|3.52|4.69|3.49|4.72|3.52|4.68|3.48|0
1724810400000|2024-08-28 02:00:00|4.7|3.5|4.73|3.53|4.73|3.53|4.69|3.49|0
1724810700000|2024-08-28 02:05:00|4.72|3.52|4.7|3.5|4.73|3.53|4.7|3.5|0
1724811000000|2024-08-28 02:10:00|4.69|3.49|4.62|3.42|4.69|3.49|4.61|3.41|0
1724811300000|2024-08-28 02:15:00|4.61|3.41|4.6|3.4|4.61|3.41|4.57|3.37|0
1724811600000|2024-08-28 02:20:00|4.59|3.39|4.6|3.4|4.61|3.41|4.58|3.38|0
1724811900000|2024-08-28 02:25:00|4.61|3.41|4.62|3.42|4.63|3.43|4.6|3.4|0
1724812200000|2024-08-28 02:30:00|4.61|3.41|4.63|3.43|4.64|3.44|4.61|3.41|0
1724812500000|2024-08-28 02:35:00|4.64|3.44|4.62|3.42|4.64|3.44|4.61|3.41|0
1724812800000|2024-08-28 02:40:00|4.61|3.41|4.6|3.4|4.61|3.41|4.59|3.39|0
1724813100000|2024-08-28 02:45:00|4.61|3.41|4.6|3.4|4.61|3.41|4.59|3.39|0
1724813400000|2024-08-28 02:50:00|4.59|3.39|4.59|3.39|4.61|3.41|4.59|3.39|0
1724813700000|2024-08-28 02:55:00|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1724814000000|2024-08-28 03:00:00|4.6|3.4|4.57|3.37|4.6|3.4|4.57|3.37|0
1724814300000|2024-08-28 03:05:00|4.58|3.38|4.58|3.38|4.59|3.39|4.57|3.37|0
1724814600000|2024-08-28 03:10:00|4.59|3.39|4.59|3.39|4.59|3.39|4.57|3.37|0
1724814900000|2024-08-28 03:15:00|4.6|3.4|4.6|3.4|4.6|3.4|4.58|3.38|0
1724815200000|2024-08-28 03:20:00|4.59|3.39|4.58|3.38|4.6|3.4|4.58|3.38|0
1724815500000|2024-08-28 03:25:00|4.59|3.39|4.59|3.39|4.61|3.41|4.59|3.39|0
1724815800000|2024-08-28 03:30:00|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1724816100000|2024-08-28 03:35:00|4.58|3.38|4.59|3.39|4.6|3.4|4.58|3.38|0
1724816400000|2024-08-28 03:40:00|4.58|3.38|4.59|3.39|4.6|3.4|4.58|3.38|0
1724816700000|2024-08-28 03:45:00|4.57|3.37|4.56|3.36|4.58|3.38|4.56|3.36|0
1724817000000|2024-08-28 03:50:00|4.57|3.37|4.58|3.38|4.59|3.39|4.56|3.36|0
1724817300000|2024-08-28 03:55:00|4.57|3.37|4.56|3.36|4.58|3.38|4.56|3.36|0
1724817600000|2024-08-28 04:00:00|4.55|3.35|4.55|3.35|4.56|3.36|4.55|3.35|0
1724817900000|2024-08-28 04:05:00|4.56|3.36|4.56|3.36|4.57|3.37|4.55|3.35|0
1724818200000|2024-08-28 04:10:00|4.55|3.35|4.55|3.35|4.55|3.35|4.54|3.34|0
1724818500000|2024-08-28 04:15:00|4.54|3.34|4.53|3.33|4.55|3.35|4.53|3.33|0
1724819100000|2024-08-28 04:25:00|4.52|3.32|4.49|3.29|4.52|3.32|4.49|3.29|0
1724819400000|2024-08-28 04:30:00|4.48|3.28|4.5|3.3|4.5|3.3|4.48|3.28|0
1724819700000|2024-08-28 04:35:00|4.49|3.29|4.71|3.51|4.72|3.52|4.49|3.29|0
1724820000000|2024-08-28 04:40:00|4.72|3.52|4.71|3.51|4.72|3.52|4.7|3.5|0
1724820300000|2024-08-28 04:45:00|4.72|3.52|4.71|3.51|4.72|3.52|4.7|3.5|0
1724820600000|2024-08-28 04:50:00|4.72|3.52|4.7|3.5|4.72|3.52|4.7|3.5|0
1724820900000|2024-08-28 04:55:00|4.71|3.51|4.71|3.51|4.72|3.52|4.71|3.51|0
1724821200000|2024-08-28 05:00:00|4.72|3.52|4.73|3.53|4.73|3.53|4.7|3.5|0
1724821500000|2024-08-28 05:05:00|4.74|3.54|4.75|3.55|4.76|3.56|4.73|3.53|0
1724821800000|2024-08-28 05:10:00|4.74|3.54|4.74|3.54|4.75|3.55|4.74|3.54|0
1724822100000|2024-08-28 05:15:00|4.75|3.55|4.73|3.53|4.76|3.56|4.73|3.53|0
1724822400000|2024-08-28 05:20:00|4.74|3.54|4.73|3.53|4.75|3.55|4.73|3.53|0
1724822700000|2024-08-28 05:25:00|4.72|3.52|4.71|3.51|4.73|3.53|4.7|3.5|0
1724823000000|2024-08-28 05:30:00|4.72|3.52|4.73|3.53|4.75|3.55|4.71|3.51|0
1724823300000|2024-08-28 05:35:00|4.72|3.52|4.7|3.5|4.73|3.53|4.7|3.5|0
1724823600000|2024-08-28 05:40:00|4.69|3.49|4.72|3.52|4.75|3.55|4.69|3.49|0
1724823900000|2024-08-28 05:45:00|4.73|3.53|4.74|3.54|4.74|3.54|4.71|3.51|0
1724824200000|2024-08-28 05:50:00|4.73|3.53|4.71|3.51|4.73|3.53|4.69|3.49|0
1724824500000|2024-08-28 05:55:00|4.7|3.5|4.69|3.49|4.71|3.51|4.68|3.48|0
1724824800000|2024-08-28 06:00:00|4.7|3.5|4.69|3.49|4.71|3.51|4.68|3.48|0
1724825100000|2024-08-28 06:05:00|4.68|3.48|4.67|3.47|4.68|3.48|4.66|3.46|0
1724825400000|2024-08-28 06:10:00|4.66|3.46|4.68|3.48|4.68|3.48|4.65|3.45|0
1724825700000|2024-08-28 06:15:00|4.69|3.49|4.67|3.47|4.72|3.52|4.67|3.47|0
1724826000000|2024-08-28 06:20:00|4.68|3.48|4.66|3.46|4.69|3.49|4.65|3.45|0
1724826300000|2024-08-28 06:25:00|4.65|3.45|4.65|3.45|4.66|3.46|4.65|3.45|0
1724826600000|2024-08-28 06:30:00|4.64|3.44|4.62|3.42|4.65|3.45|4.62|3.42|0
1724826900000|2024-08-28 06:35:00|4.63|3.43|4.64|3.44|4.64|3.44|4.62|3.42|0
1724827200000|2024-08-28 06:40:00|4.63|3.43|4.63|3.43|4.64|3.44|4.62|3.42|0
1724827500000|2024-08-28 06:45:00|4.64|3.44|4.63|3.43|4.64|3.44|4.61|3.41|0
1724827800000|2024-08-28 06:50:00|4.62|3.42|4.62|3.42|4.63|3.43|4.61|3.41|0
1724828100000|2024-08-28 06:55:00|4.63|3.43|4.63|3.43|4.64|3.44|4.62|3.42|0
1724828400000|2024-08-28 07:00:00|4.62|3.42|4.63|3.43|4.65|3.45|4.62|3.42|0
1724828700000|2024-08-28 07:05:00|4.62|3.42|4.63|3.43|4.66|3.46|4.62|3.42|0
1724829000000|2024-08-28 07:10:00|4.64|3.44|4.64|3.44|4.65|3.45|4.63|3.43|0
1724829300000|2024-08-28 07:15:00|4.65|3.45|4.65|3.45|4.65|3.45|4.63|3.43|0
1724829600000|2024-08-28 07:20:00|4.64|3.44|4.66|3.46|4.66|3.46|4.64|3.44|0
1724829900000|2024-08-28 07:25:00|4.65|3.45|4.65|3.45|4.66|3.46|4.64|3.44|0
1724830200000|2024-08-28 07:30:00|4.64|3.44|4.69|3.49|4.7|3.5|4.64|3.44|0
1724830500000|2024-08-28 07:35:00|4.7|3.5|4.67|3.47|4.73|3.53|4.67|3.47|0
1724830800000|2024-08-28 07:40:00|4.68|3.48|4.68|3.48|4.71|3.51|4.67|3.47|0
1724831100000|2024-08-28 07:45:00|4.69|3.49|4.69|3.49|4.72|3.52|4.69|3.49|0
1724831400000|2024-08-28 07:50:00|4.68|3.48|4.66|3.46|4.69|3.49|4.66|3.46|0
1724831700000|2024-08-28 07:55:00|4.65|3.45|4.63|3.43|4.65|3.45|4.62|3.42|0
1724832000000|2024-08-28 08:00:00|4.64|3.44|4.61|3.41|4.65|3.45|4.61|3.41|0
1724832300000|2024-08-28 08:05:00|4.6|3.4|4.67|3.47|4.67|3.47|4.6|3.4|0
1724832600000|2024-08-28 08:10:00|4.66|3.46|4.67|3.47|4.71|3.51|4.65|3.45|0
1724832900000|2024-08-28 08:15:00|4.68|3.48|4.64|3.44|4.68|3.48|4.62|3.42|0
1724833200000|2024-08-28 08:20:00|4.63|3.43|4.63|3.43|4.63|3.43|4.61|3.41|0
1724833500000|2024-08-28 08:25:00|4.62|3.42|4.61|3.41|4.65|3.45|4.6|3.4|0
1724833800000|2024-08-28 08:30:00|4.6|3.4|4.55|3.35|4.61|3.41|4.55|3.35|0
1724834100000|2024-08-28 08:35:00|4.54|3.34|4.51|3.31|4.55|3.35|4.5|3.3|0
1724834400000|2024-08-28 08:40:00|4.52|3.32|4.49|3.29|4.52|3.32|4.49|3.29|0
1724834700000|2024-08-28 08:45:00|4.5|3.3|4.49|3.29|4.5|3.3|4.47|3.27|0
1724835000000|2024-08-28 08:50:00|4.48|3.28|4.47|3.27|4.49|3.29|4.47|3.27|0
1724835300000|2024-08-28 08:55:00|4.48|3.28|4.48|3.28|4.49|3.29|4.46|3.26|0
1724835600000|2024-08-28 09:00:00|4.47|3.27|4.47|3.27|4.48|3.28|4.46|3.26|0
1724835900000|2024-08-28 09:05:00|4.48|3.28|4.49|3.29|4.49|3.29|4.47|3.27|0
1724836200000|2024-08-28 09:10:00|4.5|3.3|4.51|3.31|4.52|3.32|4.5|3.3|0
1724836500000|2024-08-28 09:15:00|4.52|3.32|4.5|3.3|4.52|3.32|4.48|3.28|0
1724836800000|2024-08-28 09:20:00|4.49|3.29|4.48|3.28|4.5|3.3|4.48|3.28|0
1724837100000|2024-08-28 09:25:00|4.47|3.27|4.46|3.26|4.48|3.28|4.45|3.25|0
1724837400000|2024-08-28 09:30:00|4.47|3.27|4.5|3.3|4.51|3.31|4.47|3.27|0
1724837700000|2024-08-28 09:35:00|4.49|3.29|4.51|3.31|4.52|3.32|4.49|3.29|0
1724838000000|2024-08-28 09:40:00|4.5|3.3|4.53|3.33|4.55|3.35|4.5|3.3|0
1724838300000|2024-08-28 09:45:00|4.52|3.32|4.52|3.32|4.53|3.33|4.51|3.31|0
1724838600000|2024-08-28 09:50:00|4.53|3.33|4.51|3.31|4.54|3.34|4.5|3.3|0
1724838900000|2024-08-28 09:55:00|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1724839200000|2024-08-28 10:00:00|4.49|3.29|4.5|3.3|4.5|3.3|4.48|3.28|0
1724839500000|2024-08-28 10:05:00|4.49|3.29|4.49|3.29|4.51|3.31|4.49|3.29|0
1724839800000|2024-08-28 10:10:00|4.5|3.3|4.49|3.29|4.53|3.33|4.49|3.29|0
1724840100000|2024-08-28 10:15:00|4.5|3.3|4.52|3.32|4.52|3.32|4.5|3.3|0
1724840400000|2024-08-28 10:20:00|4.51|3.31|4.51|3.31|4.52|3.32|4.49|3.29|0
1724840700000|2024-08-28 10:25:00|4.52|3.32|4.5|3.3|4.52|3.32|4.49|3.29|0
1724841000000|2024-08-28 10:30:00|4.49|3.29|4.51|3.31|4.53|3.33|4.49|3.29|0
1724841300000|2024-08-28 10:35:00|4.52|3.32|4.54|3.34|4.54|3.34|4.5|3.3|0
1724841600000|2024-08-28 10:40:00|4.55|3.35|4.52|3.32|4.55|3.35|4.52|3.32|0
1724841900000|2024-08-28 10:45:00|4.51|3.31|4.5|3.3|4.51|3.31|4.49|3.29|0
1724842200000|2024-08-28 10:50:00|4.51|3.31|4.52|3.32|4.55|3.35|4.51|3.31|0
1724842500000|2024-08-28 10:55:00|4.53|3.33|4.52|3.32|4.54|3.34|4.52|3.32|0
1724842800000|2024-08-28 11:00:00|4.53|3.33|4.57|3.37|4.58|3.38|4.51|3.31|0
1724843100000|2024-08-28 11:05:00|4.58|3.38|4.56|3.36|4.6|3.4|4.56|3.36|0
1724843400000|2024-08-28 11:10:00|4.55|3.35|4.56|3.36|4.58|3.38|4.55|3.35|0
1724843700000|2024-08-28 11:15:00|4.57|3.37|4.56|3.36|4.58|3.38|4.55|3.35|0
1724844000000|2024-08-28 11:20:00|4.57|3.37|4.54|3.34|4.57|3.37|4.52|3.32|0
1724844300000|2024-08-28 11:25:00|4.53|3.33|4.59|3.39|4.59|3.39|4.53|3.33|0
1724844600000|2024-08-28 11:30:00|4.58|3.38|4.58|3.38|4.59|3.39|4.56|3.36|0
1724844900000|2024-08-28 11:35:00|4.59|3.39|4.69|3.49|4.73|3.53|4.59|3.39|0
1724845200000|2024-08-28 11:40:00|4.68|3.48|4.71|3.51|4.72|3.52|4.68|3.48|0
1724845500000|2024-08-28 11:45:00|4.72|3.52|4.75|3.55|4.76|3.56|4.71|3.51|0
1724845800000|2024-08-28 11:50:00|4.76|3.56|4.78|3.58|4.83|3.63|4.75|3.55|0
1724846100000|2024-08-28 11:55:00|4.8|3.6|4.86|3.66|4.9|3.7|4.8|3.6|0
1724846400000|2024-08-28 12:00:00|4.85|3.65|4.85|3.65|4.87|3.67|4.82|3.62|0
1724846700000|2024-08-28 12:05:00|4.87|3.67|4.89|3.69|4.89|3.69|4.84|3.64|0
1724847000000|2024-08-28 12:10:00|4.9|3.7|4.92|3.72|4.93|3.73|4.89|3.69|0
1724847300000|2024-08-28 12:15:00|4.91|3.71|4.83|3.63|4.92|3.72|4.8|3.6|0
1724847600000|2024-08-28 12:20:00|4.82|3.62|4.82|3.62|4.85|3.65|4.81|3.61|0
1724847900000|2024-08-28 12:25:00|4.83|3.63|4.79|3.59|4.84|3.64|4.79|3.59|0
1724848200000|2024-08-28 12:30:00|4.81|3.61|4.76|3.56|4.82|3.62|4.76|3.56|0
1724848500000|2024-08-28 12:35:00|4.77|3.57|4.78|3.58|4.79|3.59|4.76|3.56|0
1724848800000|2024-08-28 12:40:00|4.77|3.57|4.77|3.57|4.78|3.58|4.74|3.54|0
1724849100000|2024-08-28 12:45:00|4.78|3.58|4.79|3.59|4.8|3.6|4.77|3.57|0
1724849400000|2024-08-28 12:50:00|4.8|3.6|4.76|3.56|4.81|3.61|4.76|3.56|0
1724849700000|2024-08-28 12:55:00|4.75|3.55|4.73|3.53|4.76|3.56|4.72|3.52|0
1724850000000|2024-08-28 13:00:00|4.74|3.54|4.71|3.51|4.76|3.56|4.7|3.5|0
1724850300000|2024-08-28 13:05:00|4.72|3.52|4.75|3.55|4.81|3.61|4.71|3.51|0
1724850600000|2024-08-28 13:10:00|4.74|3.54|4.84|3.64|4.85|3.65|4.73|3.53|0
1724850900000|2024-08-28 13:15:00|4.82|3.62|4.84|3.64|4.9|3.7|4.82|3.62|0
1724851200000|2024-08-28 13:20:00|4.83|3.63|4.83|3.63|4.86|3.66|4.79|3.59|0
1724851500000|2024-08-28 13:25:00|4.84|3.64|4.79|3.59|4.86|3.66|4.79|3.59|0
1724851800000|2024-08-28 13:30:00|4.8|3.6|4.82|3.62|4.82|3.62|4.67|3.47|0
1724852100000|2024-08-28 13:35:00|4.83|3.63|4.87|3.67|4.93|3.73|4.81|3.61|0
1724852400000|2024-08-28 13:40:00|4.88|3.68|4.86|3.66|4.89|3.69|4.7|3.5|0
1724852700000|2024-08-28 13:45:00|4.88|3.68|4.91|3.71|4.96|3.76|4.82|3.62|0
1724853000000|2024-08-28 13:50:00|4.92|3.72|4.79|3.59|4.92|3.72|4.76|3.56|0
1724853300000|2024-08-28 13:55:00|4.78|3.58|4.83|3.63|4.83|3.63|4.73|3.53|0
1724853600000|2024-08-28 14:00:00|4.86|3.66|4.87|3.67|4.95|3.75|4.83|3.63|0
1724853900000|2024-08-28 14:05:00|4.9|3.7|4.84|3.64|5.01|3.81|4.79|3.59|0
1724854200000|2024-08-28 14:10:00|4.82|3.62|4.89|3.69|4.92|3.72|4.81|3.61|0
1724854500000|2024-08-28 14:15:00|4.91|3.71|4.81|3.61|4.92|3.72|4.81|3.61|0
1724854800000|2024-08-28 14:20:00|4.82|3.62|4.84|3.64|4.95|3.75|4.79|3.59|0
1724855100000|2024-08-28 14:25:00|4.85|3.65|4.81|3.61|4.85|3.65|4.76|3.56|0
1724855400000|2024-08-28 14:30:00|4.82|3.62|4.88|3.68|4.88|3.68|4.75|3.55|0
1724855700000|2024-08-28 14:35:00|4.9|3.7|4.65|3.45|4.91|3.71|4.58|3.38|0
1724856000000|2024-08-28 14:40:00|4.64|3.44|4.86|3.66|4.91|3.71|4.63|3.43|0
1724856300000|2024-08-28 14:45:00|4.89|3.69|5|3.8|5.09|3.89|4.84|3.64|0
1724856600000|2024-08-28 14:50:00|5.01|3.81|4.86|3.66|5.04|3.84|4.68|3.48|0
1724856900000|2024-08-28 14:55:00|4.87|3.67|5|3.8|5|3.8|4.86|3.66|0
1724857200000|2024-08-28 15:00:00|5.04|3.84|5.12|3.92|5.25|4.05|5.03|3.83|0
1724857500000|2024-08-28 15:05:00|5.11|3.91|5.06|3.86|5.14|3.94|5.02|3.82|0
1724857800000|2024-08-28 15:10:00|5.08|3.88|5.55|4.35|5.55|4.35|5.04|3.84|0
1724858100000|2024-08-28 15:15:00|5.56|4.36|5.76|4.56|5.8|4.6|5.55|4.35|0
1724858400000|2024-08-28 15:20:00|5.77|4.57|6.31|5.11|6.35|5.15|5.46|4.26|0
1724858700000|2024-08-28 15:25:00|6.32|5.12|6.09|4.89|6.38|5.18|6.08|4.88|0
1724859000000|2024-08-28 15:30:00|6.11|4.91|6.22|5.02|6.3|5.1|6.11|4.91|0
1724859300000|2024-08-28 15:35:00|6.21|5.01|6.1|4.9|6.23|5.03|6.05|4.85|0
1724859600000|2024-08-28 15:40:00|6.12|4.92|6.2|5|6.27|5.07|6.12|4.92|0
1724859900000|2024-08-28 15:45:00|6.18|4.98|6.21|5.01|6.27|5.07|6.13|4.93|0
1724860200000|2024-08-28 15:50:00|6.23|5.03|6.05|4.85|6.24|5.04|6.04|4.84|0
1724860500000|2024-08-28 15:55:00|6.07|4.87|6.02|4.82|6.17|4.97|5.99|4.79|0
1724860800000|2024-08-28 16:00:00|6.03|4.83|6.03|4.83|6.09|4.89|5.96|4.76|0
1724861100000|2024-08-28 16:05:00|6.04|4.84|6.13|4.93|6.21|5.01|6.04|4.84|0
1724861400000|2024-08-28 16:10:00|6.14|4.94|6.11|4.91|6.23|5.03|6.09|4.89|0
1724861700000|2024-08-28 16:15:00|6.13|4.93|6.21|5.01|6.42|5.22|6.13|4.93|0
1724862000000|2024-08-28 16:20:00|6.22|5.02|6.5|5.3|6.6|5.4|6.2|5|0
1724862300000|2024-08-28 16:25:00|6.51|5.31|6.37|5.17|6.52|5.32|6.34|5.14|0
1724862600000|2024-08-28 16:30:00|6.39|5.19|6.24|5.04|6.44|5.24|6.15|4.95|0
1724862900000|2024-08-28 16:35:00|6.25|5.05|6.2|5|6.28|5.08|6.15|4.95|0
1724863200000|2024-08-28 16:40:00|6.21|5.01|6.12|4.92|6.23|5.03|6.09|4.89|0
1724863500000|2024-08-28 16:45:00|6.13|4.93|6.17|4.97|6.19|4.99|6.12|4.92|0
1724863800000|2024-08-28 16:50:00|6.18|4.98|6.01|4.81|6.18|4.98|5.98|4.78|0
1724864100000|2024-08-28 16:55:00|6|4.8|6.07|4.87|6.11|4.91|5.94|4.74|0
1724864400000|2024-08-28 17:00:00|6.08|4.88|6.05|4.85|6.12|4.92|5.95|4.75|0
1724864700000|2024-08-28 17:05:00|6.04|4.84|6.04|4.84|6.1|4.9|6.01|4.81|0
1724865000000|2024-08-28 17:10:00|6.03|4.83|6.37|5.17|6.4|5.2|6.03|4.83|0
1724865300000|2024-08-28 17:15:00|6.36|5.16|6.34|5.14|6.38|5.18|6.28|5.08|0
1724865600000|2024-08-28 17:20:00|6.35|5.15|6.37|5.17|6.39|5.19|6.29|5.09|0
1724865900000|2024-08-28 17:25:00|6.38|5.18|6.28|5.08|6.4|5.2|6.27|5.07|0
1724866200000|2024-08-28 17:30:00|6.3|5.1|6.18|4.98|6.31|5.11|6.17|4.97|0
1724866500000|2024-08-28 17:35:00|6.17|4.97|6.32|5.12|6.32|5.12|6.16|4.96|0
1724866800000|2024-08-28 17:40:00|6.33|5.13|6.44|5.24|6.47|5.27|6.29|5.09|0
1724867100000|2024-08-28 17:45:00|6.43|5.23|6.6|5.4|6.64|5.44|6.39|5.19|0
1724867400000|2024-08-28 17:50:00|6.59|5.39|6.86|5.66|6.89|5.69|6.54|5.34|0
1724867700000|2024-08-28 17:55:00|6.85|5.65|7.56|6.36|7.6|6.4|6.43|5.23|0
1724868000000|2024-08-28 18:00:00|7.54|6.34|8.29|7.09|8.41|7.21|7.15|5.95|0
1724868300000|2024-08-28 18:05:00|8.3|7.1|7.33|6.13|8.3|7.1|7.32|6.12|0
1724868600000|2024-08-28 18:10:00|7.34|6.14|7.44|6.24|7.46|6.26|7.3|6.1|0
1724868900000|2024-08-28 18:15:00|7.43|6.23|7.46|6.26|7.5|6.3|7.37|6.17|0
1724869200000|2024-08-28 18:20:00|7.47|6.27|7.42|6.22|7.47|6.27|7.31|6.11|0
1724869500000|2024-08-28 18:25:00|7.47|6.27|7.5|6.3|7.58|6.38|7.39|6.19|0
1724869800000|2024-08-28 18:30:00|7.51|6.31|7.48|6.28|7.56|6.36|7.42|6.22|0
1724870100000|2024-08-28 18:35:00|7.47|6.27|7.53|6.33|7.61|6.41|7.3|6.1|0
1724870400000|2024-08-28 18:40:00|7.52|6.32|7.59|6.39|7.63|6.43|7.43|6.23|0
1724870700000|2024-08-28 18:45:00|7.58|6.38|7.61|6.41|7.69|6.49|7.56|6.36|0
1724871000000|2024-08-28 18:50:00|7.63|6.43|7|5.8|7.63|6.43|6.97|5.77|0
1724871300000|2024-08-28 18:55:00|7.02|5.82|6.41|5.21|7.35|6.15|6.39|5.19|0
1724871600000|2024-08-28 19:00:00|6.45|5.25|6.23|5.03|6.45|5.25|6.17|4.97|0
1724871900000|2024-08-28 19:05:00|6.26|5.06|6.58|5.38|6.64|5.44|6.26|5.06|0
1724872200000|2024-08-28 19:10:00|6.53|5.33|6.65|5.45|6.77|5.57|6.5|5.3|0
1724872500000|2024-08-28 19:15:00|6.64|5.44|6.48|5.28|6.64|5.44|6.46|5.26|0
1724872800000|2024-08-28 19:20:00|6.46|5.26|6.44|5.24|6.55|5.35|6.38|5.18|0
1724873100000|2024-08-28 19:25:00|6.41|5.21|6.2|5|6.41|5.21|6.19|4.99|0
1724873400000|2024-08-28 19:30:00|6.23|5.03|6.27|5.07|6.29|5.09|6.14|4.94|0
1724873700000|2024-08-28 19:35:00|6.26|5.06|6.34|5.14|6.39|5.19|6.24|5.04|0
1724874000000|2024-08-28 19:40:00|6.36|5.16|6.21|5.01|6.36|5.16|6.21|5.01|0
1724874300000|2024-08-28 19:45:00|6.22|5.02|6.13|4.93|6.55|5.35|6.06|4.86|0
1724874600000|2024-08-28 19:50:00|6.09|4.89|6|4.8|6.16|4.96|5.86|4.66|0
1724874900000|2024-08-28 19:55:00|6.09|4.89|6.23|5.03|6.3|5.1|5.97|4.77|0
1724875200000|2024-08-28 20:00:00|6.25|5.05|6.38|5.18|6.65|5.45|6.25|5.05|0
1724875500000|2024-08-28 20:05:00|6.41|5.21|6.48|5.28|6.49|5.29|6.34|5.14|0
1724875800000|2024-08-28 20:10:00|6.47|5.27|6.39|5.19|6.52|5.32|6.36|5.16|0
1724876100000|2024-08-28 20:15:00|6.58|4.98|6.37|4.77|6.62|5.02|6.37|4.77|0
1724876400000|2024-08-28 20:20:00|6.36|4.76|7.52|5.92|7.54|5.94|6.26|4.66|0
1724876700000|2024-08-28 20:25:00|7.53|5.93|7.2|5.6|7.85|6.25|6.59|4.99|0
1724877000000|2024-08-28 20:30:00|7.17|5.57|6.61|5.01|7.3|5.7|6.57|4.97|0
1724877300000|2024-08-28 20:35:00|6.6|5|6.38|4.78|6.79|5.19|6.38|4.78|0
1724877600000|2024-08-28 20:40:00|6.4|4.8|6.6|5|6.72|5.12|6.22|4.62|0
1724877900000|2024-08-28 20:45:00|6.59|4.99|6.8|5.2|6.85|5.25|6.57|4.97|0
1724878200000|2024-08-28 20:50:00|6.85|5.25|6.89|5.29|6.89|5.29|6.73|5.13|0
1724878500000|2024-08-28 20:55:00|6.91|5.31|6.69|5.09|6.91|5.31|6.67|5.07|0
1724878800000|2024-08-28 21:00:00|6.74|5.14|6.73|5.13|6.74|5.14|6.67|5.07|0
1724879100000|2024-08-28 21:05:00|6.72|5.12|6.81|5.21|6.89|5.29|6.72|5.12|0
1724879400000|2024-08-28 21:10:00|6.82|5.22|6.92|5.32|6.95|5.35|6.8|5.2|0
1724879700000|2024-08-28 21:15:00|6.91|5.31|6.97|5.37|7|5.4|6.9|5.3|0
1724880000000|2024-08-28 21:20:00|6.96|5.36|6.9|5.3|6.97|5.37|6.89|5.29|0
1724880300000|2024-08-28 21:25:00|6.89|5.29|6.96|5.36|6.96|5.36|6.87|5.27|0
1724880600000|2024-08-28 21:30:00|6.95|5.35|6.9|5.3|6.95|5.35|6.88|5.28|0
1724880900000|2024-08-28 21:35:00|6.88|5.28|6.92|5.32|6.92|5.32|6.88|5.28|0
1724881200000|2024-08-28 21:40:00|6.91|5.31|6.99|5.39|6.99|5.39|6.91|5.31|0
1724881500000|2024-08-28 21:45:00|6.98|5.38|7.05|5.45|7.05|5.45|6.98|5.38|0
1724881800000|2024-08-28 21:50:00|7.06|5.46|7.1|5.5|7.12|5.52|7.06|5.46|0
1724882100000|2024-08-28 21:55:00|7.11|5.51|7.26|5.66|7.26|5.66|7.11|5.51|0
1724882400000|2024-08-28 22:00:00|7.4|5.8|7.12|5.52|7.47|5.87|7.12|5.52|0
1724882700000|2024-08-28 22:05:00|7.14|5.54|7.31|5.71|7.32|5.72|6.98|5.38|0
1724883000000|2024-08-28 22:10:00|7.3|5.7|7.18|5.58|7.46|5.86|7.17|5.57|0
1724883300000|2024-08-28 22:15:00|7.19|5.59|7.31|5.71|7.32|5.72|7.11|5.51|0
1724883600000|2024-08-28 22:20:00|7.36|5.76|7.33|5.73|7.4|5.8|7.23|5.63|0
1724883900000|2024-08-28 22:25:00|7.35|5.75|7.26|5.66|7.39|5.79|7.26|5.66|0
1724884200000|2024-08-28 22:30:00|7.25|5.65|7.42|5.82|7.44|5.84|7.19|5.59|0
1724884500000|2024-08-28 22:35:00|7.41|5.81|7.38|5.78|7.41|5.81|7.28|5.68|0
1724884800000|2024-08-28 22:40:00|7.37|5.77|7.79|6.19|7.9|6.3|7.37|5.77|0
1724885100000|2024-08-28 22:45:00|7.77|6.17|7.73|6.13|8|6.4|7.71|6.11|0
1724885400000|2024-08-28 22:50:00|7.75|6.15|7.68|6.08|7.8|6.2|7.63|6.03|0
1724885700000|2024-08-28 22:55:00|7.69|6.09|7.67|6.07|7.75|6.15|7.67|6.07|0
1724886000000|2024-08-28 23:00:00|7.68|6.08|7.7|6.1|7.73|6.13|7.63|6.03|0
1724886300000|2024-08-28 23:05:00|7.71|6.11|7.55|5.95|7.72|6.12|7.55|5.95|0
1724886600000|2024-08-28 23:10:00|7.57|5.97|7.58|5.98|7.59|5.99|7.53|5.93|0
1724886900000|2024-08-28 23:15:00|7.57|5.97|7.63|6.03|7.65|6.05|7.56|5.96|0
1724887200000|2024-08-28 23:20:00|7.62|6.02|7.73|6.13|7.73|6.13|7.61|6.01|0
1724887500000|2024-08-28 23:25:00|7.74|6.14|7.72|6.12|7.78|6.18|7.66|6.06|0
1724887800000|2024-08-28 23:30:00|7.73|6.13|7.63|6.03|7.73|6.13|7.61|6.01|0
1724888100000|2024-08-28 23:35:00|7.62|6.02|7.67|6.07|7.68|6.08|7.6|6|0
1724888400000|2024-08-28 23:40:00|7.66|6.06|7.58|5.98|7.68|6.08|7.58|5.98|0
1724888700000|2024-08-28 23:45:00|7.54|5.94|7.51|5.91|7.54|5.94|7.51|5.91|0
1724889000000|2024-08-28 23:50:00|7.52|5.92|7.55|5.95|7.57|5.97|7.52|5.92|0
1724889300000|2024-08-28 23:55:00|7.56|5.96|7.57|5.97|7.58|5.98|7.53|5.93|0
1724889600000|2024-08-29 00:00:00|7.56|5.96|7.51|5.91|7.58|5.98|7.45|5.85|0
1724889900000|2024-08-29 00:05:00|7.52|5.92|7.52|5.92|7.57|5.97|7.4|5.8|0
1724890200000|2024-08-29 00:10:00|7.5|5.9|7.26|5.66|7.5|5.9|7.24|5.64|0
1724890500000|2024-08-29 00:15:00|7.08|5.88|7.09|5.89|7.1|5.9|7.03|5.83|0
1724890800000|2024-08-29 00:20:00|7.08|5.88|6.88|5.68|7.12|5.92|6.85|5.65|0
1724891100000|2024-08-29 00:25:00|6.89|5.69|6.82|5.62|6.91|5.71|6.81|5.61|0
1724891400000|2024-08-29 00:30:00|6.83|5.63|6.81|5.61|6.87|5.67|6.79|5.59|0
1724891700000|2024-08-29 00:35:00|6.82|5.62|6.83|5.63|6.85|5.65|6.77|5.57|0
1724892000000|2024-08-29 00:40:00|6.82|5.62|6.7|5.5|6.82|5.62|6.69|5.49|0
1724892300000|2024-08-29 00:45:00|6.71|5.51|6.78|5.58|6.78|5.58|6.68|5.48|0
1724892600000|2024-08-29 00:50:00|6.79|5.59|6.77|5.57|6.79|5.59|6.71|5.51|0
1724892900000|2024-08-29 00:55:00|6.76|5.56|6.75|5.55|6.77|5.57|6.7|5.5|0
1724893200000|2024-08-29 01:00:00|6.74|5.54|6.71|5.51|6.76|5.56|6.71|5.51|0
1724893500000|2024-08-29 01:05:00|6.7|5.5|6.74|5.54|6.74|5.54|6.69|5.49|0
1724893800000|2024-08-29 01:10:00|6.73|5.53|6.83|5.63|6.83|5.63|6.73|5.53|0
1724894100000|2024-08-29 01:15:00|6.84|5.64|6.75|5.55|6.88|5.68|6.73|5.53|0
1724894400000|2024-08-29 01:20:00|6.74|5.54|6.84|5.64|6.85|5.65|6.72|5.52|0
1724894700000|2024-08-29 01:25:00|6.83|5.63|6.89|5.69|6.91|5.71|6.82|5.62|0
1724895000000|2024-08-29 01:30:00|6.91|5.71|6.91|5.71|6.93|5.73|6.89|5.69|0
1724895300000|2024-08-29 01:35:00|6.92|5.72|6.78|5.58|6.92|5.72|6.77|5.57|0
1724895600000|2024-08-29 01:40:00|6.79|5.59|6.75|5.55|6.82|5.62|6.72|5.52|0
1724895900000|2024-08-29 01:45:00|6.76|5.56|6.72|5.52|6.77|5.57|6.71|5.51|0
1724896200000|2024-08-29 01:50:00|6.73|5.53|6.79|5.59|6.8|5.6|6.73|5.53|0
1724896500000|2024-08-29 01:55:00|6.8|5.6|6.81|5.61|6.83|5.63|6.75|5.55|0
1724896800000|2024-08-29 02:00:00|6.8|5.6|6.79|5.59|6.84|5.64|6.76|5.56|0
1724897100000|2024-08-29 02:05:00|6.8|5.6|6.82|5.62|6.84|5.64|6.76|5.56|0
1724897400000|2024-08-29 02:10:00|6.83|5.63|6.81|5.61|6.86|5.66|6.77|5.57|0
1724897700000|2024-08-29 02:15:00|6.83|5.63|6.81|5.61|6.83|5.63|6.8|5.6|0
1724898000000|2024-08-29 02:20:00|6.8|5.6|6.72|5.52|6.83|5.63|6.7|5.5|0
1724898300000|2024-08-29 02:25:00|6.73|5.53|6.67|5.47|6.73|5.53|6.66|5.46|0
1724898600000|2024-08-29 02:30:00|6.66|5.46|6.64|5.44|6.69|5.49|6.63|5.43|0
1724898900000|2024-08-29 02:35:00|6.65|5.45|6.6|5.4|6.65|5.45|6.58|5.38|0
1724899200000|2024-08-29 02:40:00|6.59|5.39|6.55|5.35|6.6|5.4|6.53|5.33|0
1724899500000|2024-08-29 02:45:00|6.54|5.34|6.5|5.3|6.55|5.35|6.49|5.29|0
1724899800000|2024-08-29 02:50:00|6.49|5.29|6.48|5.28|6.51|5.31|6.47|5.27|0
1724900100000|2024-08-29 02:55:00|6.47|5.27|6.46|5.26|6.49|5.29|6.43|5.23|0
1724900400000|2024-08-29 03:00:00|6.47|5.27|6.44|5.24|6.47|5.27|6.42|5.22|0
1724900700000|2024-08-29 03:05:00|6.43|5.23|6.45|5.25|6.46|5.26|6.42|5.22|0
1724901000000|2024-08-29 03:10:00|6.46|5.26|6.44|5.24|6.46|5.26|6.44|5.24|0
1724901300000|2024-08-29 03:15:00|6.45|5.25|6.41|5.21|6.45|5.25|6.4|5.2|0
1724901600000|2024-08-29 03:20:00|6.42|5.22|6.43|5.23|6.43|5.23|6.41|5.21|0
1724901900000|2024-08-29 03:25:00|6.42|5.22|6.44|5.24|6.45|5.25|6.42|5.22|0
1724902200000|2024-08-29 03:30:00|6.45|5.25|6.45|5.25|6.47|5.27|6.43|5.23|0
1724902500000|2024-08-29 03:35:00|6.44|5.24|6.36|5.16|6.44|5.24|6.36|5.16|0
1724902800000|2024-08-29 03:40:00|6.37|5.17|6.44|5.24|6.45|5.25|6.37|5.17|0
1724903100000|2024-08-29 03:45:00|6.45|5.25|6.45|5.25|6.47|5.27|6.42|5.22|0
1724903400000|2024-08-29 03:50:00|6.44|5.24|6.44|5.24|6.45|5.25|6.43|5.23|0
1724903700000|2024-08-29 03:55:00|6.43|5.23|6.39|5.19|6.43|5.23|6.39|5.19|0
1724904000000|2024-08-29 04:00:00|6.38|5.18|6.37|5.17|6.38|5.18|6.34|5.14|0
1724904300000|2024-08-29 04:05:00|6.38|5.18|6.4|5.2|6.4|5.2|6.37|5.17|0
1724904600000|2024-08-29 04:10:00|6.39|5.19|6.37|5.17|6.39|5.19|6.36|5.16|0
1724904900000|2024-08-29 04:15:00|6.36|5.16|6.29|5.09|6.37|5.17|6.26|5.06|0
1724905200000|2024-08-29 04:20:00|6.3|5.1|6.28|5.08|6.3|5.1|6.26|5.06|0
1724905500000|2024-08-29 04:25:00|6.27|5.07|6.26|5.06|6.27|5.07|6.25|5.05|0
1724905800000|2024-08-29 04:30:00|6.27|5.07|6.27|5.07|6.29|5.09|6.26|5.06|0
1724906100000|2024-08-29 04:35:00|6.28|5.08|6.31|5.11|6.32|5.12|6.28|5.08|0
1724906400000|2024-08-29 04:40:00|6.3|5.1|6.32|5.12|6.34|5.14|6.3|5.1|0
1724906700000|2024-08-29 04:45:00|6.31|5.11|6.28|5.08|6.32|5.12|6.27|5.07|0
1724907000000|2024-08-29 04:50:00|6.29|5.09|6.24|5.04|6.29|5.09|6.24|5.04|0
1724907300000|2024-08-29 04:55:00|6.25|5.05|6.25|5.05|6.28|5.08|6.24|5.04|0
1724907600000|2024-08-29 05:00:00|6.27|5.07|6.24|5.04|6.28|5.08|6.23|5.03|0
1724907900000|2024-08-29 05:05:00|6.23|5.03|6.26|5.06|6.28|5.08|6.23|5.03|0
1724908200000|2024-08-29 05:10:00|6.25|5.05|6.25|5.05|6.26|5.06|6.22|5.02|0
1724908500000|2024-08-29 05:15:00|6.24|5.04|6.24|5.04|6.24|5.04|6.2|5|0
1724908800000|2024-08-29 05:20:00|6.25|5.05|6.21|5.01|6.27|5.07|6.21|5.01|0
1724909100000|2024-08-29 05:25:00|6.2|5|6.25|5.05|6.26|5.06|6.2|5|0
1724909400000|2024-08-29 05:30:00|6.24|5.04|6.28|5.08|6.29|5.09|6.23|5.03|0
1724909700000|2024-08-29 05:35:00|6.27|5.07|6.02|4.82|6.28|5.08|6.02|4.82|0
1724910000000|2024-08-29 05:40:00|6.04|4.84|6.13|4.93|6.15|4.95|6.04|4.84|0
1724910300000|2024-08-29 05:45:00|6.12|4.92|6.1|4.9|6.14|4.94|6.1|4.9|0
1724910600000|2024-08-29 05:50:00|6.09|4.89|6.04|4.84|6.1|4.9|6.04|4.84|0
1724910900000|2024-08-29 05:55:00|6.06|4.86|6.03|4.83|6.06|4.86|6.03|4.83|0
1724911200000|2024-08-29 06:00:00|6.04|4.84|6.03|4.83|6.07|4.87|6.01|4.81|0
1724911500000|2024-08-29 06:05:00|6.02|4.82|6.05|4.85|6.09|4.89|6.01|4.81|0
1724911800000|2024-08-29 06:10:00|6.07|4.87|6.1|4.9|6.1|4.9|6.05|4.85|0
1724912100000|2024-08-29 06:15:00|6.11|4.91|5.98|4.78|6.22|5.02|5.98|4.78|0
1724912400000|2024-08-29 06:20:00|5.97|4.77|5.95|4.75|6|4.8|5.95|4.75|0
1724912700000|2024-08-29 06:25:00|5.94|4.74|5.93|4.73|5.96|4.76|5.9|4.7|0
1724913000000|2024-08-29 06:30:00|5.94|4.74|5.9|4.7|5.94|4.74|5.89|4.69|0
1724913300000|2024-08-29 06:35:00|5.89|4.69|5.82|4.62|5.91|4.71|5.79|4.59|0
1724913600000|2024-08-29 06:40:00|5.83|4.63|5.78|4.58|5.83|4.63|5.78|4.58|0
1724913900000|2024-08-29 06:45:00|5.77|4.57|5.73|4.53|5.8|4.6|5.73|4.53|0
1724914200000|2024-08-29 06:50:00|5.74|4.54|5.78|4.58|5.78|4.58|5.73|4.53|0
1724914500000|2024-08-29 06:55:00|5.79|4.59|5.76|4.56|5.79|4.59|5.75|4.55|0
1724914800000|2024-08-29 07:00:00|5.75|4.55|5.64|4.44|5.75|4.55|5.64|4.44|0
1724915100000|2024-08-29 07:05:00|5.63|4.43|5.59|4.39|5.63|4.43|5.55|4.35|0
1724915400000|2024-08-29 07:10:00|5.6|4.4|5.56|4.36|5.62|4.42|5.55|4.35|0
1724915700000|2024-08-29 07:15:00|5.57|4.37|5.52|4.32|5.61|4.41|5.52|4.32|0
1724916000000|2024-08-29 07:20:00|5.51|4.31|5.49|4.29|5.91|4.71|5.48|4.28|0
1724916300000|2024-08-29 07:25:00|5.48|4.28|5.6|4.4|5.62|4.42|5.48|4.28|0
1724916600000|2024-08-29 07:30:00|5.59|4.39|5.54|4.34|5.59|4.39|5.5|4.3|0
1724916900000|2024-08-29 07:35:00|5.53|4.33|5.51|4.31|5.55|4.35|5.49|4.29|0
1724917200000|2024-08-29 07:40:00|5.5|4.3|5.51|4.31|5.54|4.34|5.5|4.3|0
1724917500000|2024-08-29 07:45:00|5.52|4.32|5.54|4.34|5.58|4.38|5.5|4.3|0
1724917800000|2024-08-29 07:50:00|5.55|4.35|5.54|4.34|5.57|4.37|5.53|4.33|0
1724918100000|2024-08-29 07:55:00|5.53|4.33|5.56|4.36|5.58|4.38|5.53|4.33|0
1724918400000|2024-08-29 08:00:00|5.6|4.4|5.56|4.36|5.65|4.45|5.48|4.28|0
1724918700000|2024-08-29 08:05:00|5.54|4.34|5.57|4.37|5.58|4.38|5.47|4.27|0
1724919000000|2024-08-29 08:10:00|5.55|4.35|5.36|4.16|5.56|4.36|5.36|4.16|0
1724919300000|2024-08-29 08:15:00|5.35|4.15|5.36|4.16|5.42|4.22|5.3|4.1|0
1724919600000|2024-08-29 08:20:00|5.37|4.17|5.61|4.41|5.62|4.42|5.37|4.17|0
1724919900000|2024-08-29 08:25:00|5.62|4.42|5.56|4.36|5.62|4.42|5.54|4.34|0
1724920200000|2024-08-29 08:30:00|5.54|4.34|5.5|4.3|5.56|4.36|5.45|4.25|0
1724920500000|2024-08-29 08:35:00|5.51|4.31|5.46|4.26|5.55|4.35|5.45|4.25|0
1724920800000|2024-08-29 08:40:00|5.45|4.25|5.38|4.18|5.5|4.3|5.37|4.17|0
1724921100000|2024-08-29 08:45:00|5.37|4.17|5.42|4.22|5.45|4.25|5.37|4.17|0
1724921400000|2024-08-29 08:50:00|5.41|4.21|5.46|4.26|5.48|4.28|5.41|4.21|0
1724921700000|2024-08-29 08:55:00|5.47|4.27|5.35|4.15|5.47|4.27|5.29|4.09|0
1724922000000|2024-08-29 09:00:00|5.34|4.14|5.29|4.09|5.37|4.17|5.28|4.08|0
1724922300000|2024-08-29 09:05:00|5.3|4.1|5.26|4.06|5.31|4.11|5.23|4.03|0
1724922600000|2024-08-29 09:10:00|5.25|4.05|5.23|4.03|5.25|4.05|5.2|4|0
1724922900000|2024-08-29 09:15:00|5.22|4.02|5.18|3.98|5.24|4.04|5.17|3.97|0
1724923200000|2024-08-29 09:20:00|5.17|3.97|5.16|3.96|5.22|4.02|5.12|3.92|0
1724923500000|2024-08-29 09:25:00|5.17|3.97|5.09|3.89|5.19|3.99|5.08|3.88|0
1724923800000|2024-08-29 09:30:00|5.08|3.88|5.16|3.96|5.19|3.99|5.07|3.87|0
1724924100000|2024-08-29 09:35:00|5.14|3.94|5.04|3.84|5.14|3.94|5.04|3.84|0
1724924400000|2024-08-29 09:40:00|5.03|3.83|4.97|3.77|5.03|3.83|4.93|3.73|0
1724924700000|2024-08-29 09:45:00|4.98|3.78|4.91|3.71|4.98|3.78|4.88|3.68|0
1724925000000|2024-08-29 09:50:00|4.92|3.72|4.96|3.76|4.96|3.76|4.88|3.68|0
1724925300000|2024-08-29 09:55:00|4.95|3.75|4.94|3.74|4.96|3.76|4.91|3.71|0
1724925600000|2024-08-29 10:00:00|4.92|3.72|4.9|3.7|4.94|3.74|4.86|3.66|0
1724925900000|2024-08-29 10:05:00|4.91|3.71|4.87|3.67|4.94|3.74|4.83|3.63|0
1724926200000|2024-08-29 10:10:00|4.86|3.66|4.91|3.71|4.92|3.72|4.86|3.66|0
1724926500000|2024-08-29 10:15:00|4.92|3.72|5.01|3.81|5.01|3.81|4.92|3.72|0
1724926800000|2024-08-29 10:20:00|5|3.8|4.99|3.79|5.04|3.84|4.98|3.78|0
1724927100000|2024-08-29 10:25:00|4.98|3.78|5.05|3.85|5.06|3.86|4.98|3.78|0
1724927400000|2024-08-29 10:30:00|5.04|3.84|5.09|3.89|5.1|3.9|4.98|3.78|0
1724927700000|2024-08-29 10:35:00|5.08|3.88|5.13|3.93|5.16|3.96|5.05|3.85|0
1724928000000|2024-08-29 10:40:00|5.14|3.94|5.08|3.88|5.18|3.98|5.07|3.87|0
1724928300000|2024-08-29 10:45:00|5.09|3.89|5.03|3.83|5.09|3.89|4.99|3.79|0
1724928600000|2024-08-29 10:50:00|5.01|3.81|5.03|3.83|5.06|3.86|5|3.8|0
1724928900000|2024-08-29 10:55:00|5.02|3.82|5.09|3.89|5.11|3.91|5.01|3.81|0
1724929200000|2024-08-29 11:00:00|5.12|3.92|5.13|3.93|5.3|4.1|5.09|3.89|0
1724929500000|2024-08-29 11:05:00|5.12|3.92|5.04|3.84|5.13|3.93|5.02|3.82|0
1724929800000|2024-08-29 11:10:00|5.02|3.82|5|3.8|5.06|3.86|4.97|3.77|0
1724930100000|2024-08-29 11:15:00|4.99|3.79|4.93|3.73|5|3.8|4.93|3.73|0
1724930400000|2024-08-29 11:20:00|4.92|3.72|5.01|3.81|5.02|3.82|4.9|3.7|0
1724930700000|2024-08-29 11:25:00|5.02|3.82|5.03|3.83|5.05|3.85|4.98|3.78|0
1724931000000|2024-08-29 11:30:00|5.02|3.82|4.99|3.79|5.04|3.84|4.92|3.72|0
1724931300000|2024-08-29 11:35:00|5|3.8|4.86|3.66|5.02|3.82|4.82|3.62|0
1724931600000|2024-08-29 11:40:00|4.87|3.67|4.84|3.64|4.91|3.71|4.82|3.62|0
1724931900000|2024-08-29 11:45:00|4.83|3.63|4.72|3.52|4.85|3.65|4.71|3.51|0
1724932200000|2024-08-29 11:50:00|4.71|3.51|4.78|3.58|4.81|3.61|4.71|3.51|0
1724932500000|2024-08-29 11:55:00|4.8|3.6|4.85|3.65|4.87|3.67|4.79|3.59|0
1724932800000|2024-08-29 12:00:00|4.83|3.63|4.84|3.64|4.9|3.7|4.83|3.63|0
1724933100000|2024-08-29 12:05:00|4.85|3.65|4.84|3.64|4.93|3.73|4.83|3.63|0
1724933400000|2024-08-29 12:10:00|4.85|3.65|4.89|3.69|4.93|3.73|4.85|3.65|0
1724933700000|2024-08-29 12:15:00|4.9|3.7|5.06|3.86|5.07|3.87|4.84|3.64|0
1724934000000|2024-08-29 12:20:00|5.07|3.87|4.76|3.56|5.07|3.87|4.75|3.55|0
1724934300000|2024-08-29 12:25:00|4.77|3.57|4.73|3.53|4.79|3.59|4.69|3.49|0
1724934600000|2024-08-29 12:30:00|4.71|3.51|4.61|3.41|4.73|3.53|4.46|3.26|0
1724934900000|2024-08-29 12:35:00|4.62|3.42|4.68|3.48|4.77|3.57|4.6|3.4|0
1724935200000|2024-08-29 12:40:00|4.69|3.49|4.81|3.61|4.84|3.64|4.69|3.49|0
1724935500000|2024-08-29 12:45:00|4.82|3.62|4.69|3.49|4.82|3.62|4.65|3.45|0
1724935800000|2024-08-29 12:50:00|4.68|3.48|4.64|3.44|4.7|3.5|4.62|3.42|0
1724936100000|2024-08-29 12:55:00|4.63|3.43|4.74|3.54|4.77|3.57|4.61|3.41|0
1724936400000|2024-08-29 13:00:00|4.73|3.53|4.72|3.52|4.76|3.56|4.67|3.47|0
1724936700000|2024-08-29 13:05:00|4.73|3.53|4.73|3.53|4.75|3.55|4.7|3.5|0
1724937000000|2024-08-29 13:10:00|4.72|3.52|4.63|3.43|4.73|3.53|4.63|3.43|0
1724937300000|2024-08-29 13:15:00|4.64|3.44|4.58|3.38|4.64|3.44|4.58|3.38|0
1724937600000|2024-08-29 13:20:00|4.59|3.39|4.67|3.47|4.7|3.5|4.55|3.35|0
1724937900000|2024-08-29 13:25:00|4.7|3.5|4.58|3.38|4.76|3.56|4.52|3.32|0
1724938200000|2024-08-29 13:30:00|4.55|3.35|4.43|3.23|4.73|3.53|4.43|3.23|0
1724938500000|2024-08-29 13:35:00|4.44|3.24|4.43|3.23|4.75|3.55|4.38|3.18|0
1724938800000|2024-08-29 13:40:00|4.42|3.22|4.59|3.39|4.6|3.4|4.34|3.14|0
1724939100000|2024-08-29 13:45:00|4.57|3.37|4.32|3.12|4.61|3.41|4.31|3.11|0
1724939400000|2024-08-29 13:50:00|4.33|3.13|4.46|3.26|4.67|3.47|4.33|3.13|0
1724939700000|2024-08-29 13:55:00|4.47|3.27|4.21|3.01|4.51|3.31|4.15|2.95|0
1724940000000|2024-08-29 14:00:00|4.1|2.9|4.15|2.95|4.21|3.01|3.99|2.79|0
1724940300000|2024-08-29 14:05:00|4.12|2.92|4.29|3.09|4.29|3.09|4.09|2.89|0
1724940600000|2024-08-29 14:10:00|4.28|3.08|4.17|2.97|4.29|3.09|4.12|2.92|0
1724940900000|2024-08-29 14:15:00|4.15|2.95|4.29|3.09|4.45|3.25|4.09|2.89|0
1724941200000|2024-08-29 14:20:00|4.28|3.08|4.15|2.95|4.36|3.16|4.11|2.91|0
1724941500000|2024-08-29 14:25:00|4.14|2.94|4.04|2.84|4.18|2.98|3.97|2.77|0
1724941800000|2024-08-29 14:30:00|4.03|2.83|4|2.8|4.03|2.83|3.89|2.69|0
1724942100000|2024-08-29 14:35:00|4.01|2.81|4.13|2.93|4.3|3.1|3.9|2.7|0
1724942400000|2024-08-29 14:40:00|4.12|2.92|4.12|2.92|4.25|3.05|4.06|2.86|0
1724942700000|2024-08-29 14:45:00|4.11|2.91|3.99|2.79|4.16|2.96|3.99|2.79|0
1724943000000|2024-08-29 14:50:00|4|2.8|4|2.8|4.03|2.83|3.96|2.76|0
1724943300000|2024-08-29 14:55:00|3.99|2.79|4.13|2.93|4.19|2.99|3.99|2.79|0
1724943600000|2024-08-29 15:00:00|4.11|2.91|4.14|2.94|4.16|2.96|4.08|2.88|0
1724943900000|2024-08-29 15:05:00|4.13|2.93|4.1|2.9|4.17|2.97|4.07|2.87|0
1724944200000|2024-08-29 15:10:00|4.11|2.91|3.98|2.78|4.11|2.91|3.97|2.77|0
1724944500000|2024-08-29 15:15:00|3.97|2.77|4.16|2.96|4.17|2.97|3.9|2.7|0
1724944800000|2024-08-29 15:20:00|4.15|2.95|4.19|2.99|4.3|3.1|4.13|2.93|0
1724945100000|2024-08-29 15:25:00|4.17|2.97|4.15|2.95|4.21|3.01|4.13|2.93|0
1724945400000|2024-08-29 15:30:00|4.14|2.94|4.13|2.93|4.16|2.96|4.04|2.84|0
1724945700000|2024-08-29 15:35:00|4.12|2.92|4.07|2.87|4.19|2.99|4.05|2.85|0
1724946000000|2024-08-29 15:40:00|4.08|2.88|4.17|2.97|4.19|2.99|4.06|2.86|0
1724946300000|2024-08-29 15:45:00|4.15|2.95|4.07|2.87|4.18|2.98|4.07|2.87|0
1724946600000|2024-08-29 15:50:00|4.08|2.88|4.09|2.89|4.14|2.94|4.07|2.87|0
1724946900000|2024-08-29 15:55:00|4.1|2.9|4.04|2.84|4.12|2.92|4.04|2.84|0
1724947200000|2024-08-29 16:00:00|4.05|2.85|3.94|2.74|4.05|2.85|3.89|2.69|0
1724947500000|2024-08-29 16:05:00|3.95|2.75|3.89|2.69|3.95|2.75|3.83|2.63|0
1724947800000|2024-08-29 16:10:00|3.91|2.71|3.82|2.62|3.91|2.71|3.8|2.6|0
1724948100000|2024-08-29 16:15:00|3.81|2.61|3.92|2.72|3.97|2.77|3.79|2.59|0
1724948400000|2024-08-29 16:20:00|3.91|2.71|3.82|2.62|3.94|2.74|3.81|2.61|0
1724948700000|2024-08-29 16:25:00|3.81|2.61|3.84|2.64|3.89|2.69|3.81|2.61|0
1724949000000|2024-08-29 16:30:00|3.83|2.63|3.8|2.6|3.84|2.64|3.8|2.6|0
1724949300000|2024-08-29 16:35:00|3.79|2.59|3.81|2.61|3.85|2.65|3.78|2.58|0
1724949600000|2024-08-29 16:40:00|3.82|2.62|3.89|2.69|4.07|2.87|3.77|2.57|0
1724949900000|2024-08-29 16:45:00|3.88|2.68|3.96|2.76|3.96|2.76|3.86|2.66|0
1724950200000|2024-08-29 16:50:00|3.99|2.79|4.04|2.84|4.08|2.88|3.93|2.73|0
1724950500000|2024-08-29 16:55:00|4.02|2.82|3.98|2.78|4.05|2.85|3.96|2.76|0
1724950800000|2024-08-29 17:00:00|3.97|2.77|4.01|2.81|4.08|2.88|3.97|2.77|0
1724951100000|2024-08-29 17:05:00|4|2.8|3.99|2.79|4.02|2.82|3.91|2.71|0
1724951400000|2024-08-29 17:10:00|4|2.8|4.02|2.82|4.08|2.88|3.96|2.76|0
1724951700000|2024-08-29 17:15:00|4.03|2.83|4.02|2.82|4.06|2.86|4|2.8|0
1724952000000|2024-08-29 17:20:00|4.03|2.83|4.02|2.82|4.03|2.83|3.98|2.78|0
1724952300000|2024-08-29 17:25:00|4|2.8|4.02|2.82|4.05|2.85|3.96|2.76|0
1724952600000|2024-08-29 17:30:00|4.01|2.81|4|2.8|4.04|2.84|3.97|2.77|0
1724952900000|2024-08-29 17:35:00|4.01|2.81|4.04|2.84|4.06|2.86|3.97|2.77|0
1724953200000|2024-08-29 17:40:00|4.05|2.85|3.98|2.78|4.08|2.88|3.95|2.75|0
1724953500000|2024-08-29 17:45:00|3.99|2.79|4.08|2.88|4.13|2.93|3.98|2.78|0
1724953800000|2024-08-29 17:50:00|4.07|2.87|3.96|2.76|4.11|2.91|3.96|2.76|0
1724954100000|2024-08-29 17:55:00|3.97|2.77|3.92|2.72|3.99|2.79|3.91|2.71|0
1724954400000|2024-08-29 18:00:00|3.94|2.74|4.04|2.84|4.15|2.95|3.93|2.73|0
1724954700000|2024-08-29 18:05:00|4.03|2.83|4.08|2.88|4.11|2.91|4.03|2.83|0
1724955000000|2024-08-29 18:10:00|4.07|2.87|4.11|2.91|4.16|2.96|4.07|2.87|0
1724955300000|2024-08-29 18:15:00|4.12|2.92|4.16|2.96|4.19|2.99|4.11|2.91|0
1724955600000|2024-08-29 18:20:00|4.17|2.97|4.13|2.93|4.2|3|4.12|2.92|0
1724955900000|2024-08-29 18:25:00|4.14|2.94|4.03|2.83|4.55|3.35|4.03|2.83|0
1724956200000|2024-08-29 18:30:00|4.06|2.86|4.55|3.35|4.58|3.38|4.06|2.86|0
1724956500000|2024-08-29 18:35:00|4.54|3.34|4.95|3.75|5.04|3.84|4.54|3.34|0
1724956800000|2024-08-29 18:40:00|4.98|3.78|5.1|3.9|5.25|4.05|4.81|3.61|0
1724957100000|2024-08-29 18:45:00|5.08|3.88|5|3.8|5.33|4.13|4.97|3.77|0
1724957400000|2024-08-29 18:50:00|5.04|3.84|4.92|3.72|5.35|4.15|4.91|3.71|0
1724957700000|2024-08-29 18:55:00|4.94|3.74|4.97|3.77|5.1|3.9|4.85|3.65|0
1724958000000|2024-08-29 19:00:00|5.01|3.81|5.12|3.92|5.21|4.01|4.93|3.73|0
1724958300000|2024-08-29 19:05:00|5.1|3.9|5.05|3.85|5.13|3.93|4.94|3.74|0
1724958600000|2024-08-29 19:10:00|5.06|3.86|5.13|3.93|5.27|4.07|5|3.8|0
1724958900000|2024-08-29 19:15:00|5.1|3.9|4.52|3.32|5.16|3.96|4.52|3.32|0
1724959200000|2024-08-29 19:20:00|4.54|3.34|4.65|3.45|4.82|3.62|4.53|3.33|0
1724959500000|2024-08-29 19:25:00|4.64|3.44|4.52|3.32|4.65|3.45|4.4|3.2|0
1724959800000|2024-08-29 19:30:00|4.53|3.33|4.55|3.35|4.61|3.41|4.46|3.26|0
1724960100000|2024-08-29 19:35:00|4.56|3.36|4.45|3.25|4.6|3.4|4.33|3.13|0
1724960400000|2024-08-29 19:40:00|4.44|3.24|4.71|3.51|4.71|3.51|4.42|3.22|0
1724960700000|2024-08-29 19:45:00|4.7|3.5|4.79|3.59|4.83|3.63|4.57|3.37|0
1724961000000|2024-08-29 19:50:00|4.75|3.55|4.93|3.73|4.93|3.73|4.65|3.45|0
1724961300000|2024-08-29 19:55:00|4.88|3.68|4.74|3.54|4.95|3.75|4.71|3.51|0
1724961600000|2024-08-29 20:00:00|4.65|3.45|4.61|3.41|4.68|3.48|4.59|3.39|0
1724961900000|2024-08-29 20:05:00|4.59|3.39|4.48|3.28|4.62|3.42|4.47|3.27|0
1724962200000|2024-08-29 20:10:00|4.49|3.29|4.42|3.22|4.63|3.43|4.34|3.14|0
1724962500000|2024-08-29 20:15:00|4.61|3.01|4.56|2.96|4.61|3.01|4.56|2.96|0
1724962800000|2024-08-29 20:20:00|4.57|2.97|4.57|2.97|4.57|2.97|4.54|2.94|0
1724963100000|2024-08-29 20:25:00|4.56|2.96|4.55|2.95|4.57|2.97|4.54|2.94|0
1724963400000|2024-08-29 20:30:00|4.54|2.94|4.59|2.99|4.59|2.99|4.54|2.94|0
1724963700000|2024-08-29 20:35:00|4.6|3|4.58|2.98|4.61|3.01|4.56|2.96|0
1724964000000|2024-08-29 20:40:00|4.57|2.97|4.6|3|4.6|3|4.57|2.97|0
1724964300000|2024-08-29 20:45:00|4.59|2.99|4.62|3.02|4.63|3.03|4.59|2.99|0
1724964600000|2024-08-29 20:50:00|4.63|3.03|4.6|3|4.63|3.03|4.58|2.98|0
1724964900000|2024-08-29 20:55:00|4.59|2.99|4.59|2.99|4.6|3|4.57|2.97|0
1724965200000|2024-08-29 21:00:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1724965500000|2024-08-29 21:05:00|4.58|2.98|4.6|3|4.6|3|4.58|2.98|0
1724965800000|2024-08-29 21:10:00|4.61|3.01|4.61|3.01|4.62|3.02|4.59|2.99|0
1724966100000|2024-08-29 21:15:00|4.59|2.99|4.61|3.01|4.61|3.01|4.57|2.97|0
1724966400000|2024-08-29 21:20:00|4.59|2.99|4.58|2.98|4.6|3|4.58|2.98|0
1724967000000|2024-08-29 21:30:00|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1724967300000|2024-08-29 21:35:00|4.56|2.96|4.54|2.94|4.57|2.97|4.54|2.94|0
1724967900000|2024-08-29 21:45:00|4.55|2.95|4.54|2.94|4.55|2.95|4.53|2.93|0
1724968200000|2024-08-29 21:50:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1724968500000|2024-08-29 21:55:00|4.55|2.95|4.55|2.95|4.56|2.96|4.54|2.94|0
1724968800000|2024-08-29 22:00:00|4.54|2.94|4.55|2.95|4.56|2.96|4.47|2.87|0
1724969100000|2024-08-29 22:05:00|4.57|2.97|4.66|3.06|4.74|3.14|4.57|2.97|0
1724969400000|2024-08-29 22:10:00|4.67|3.07|4.64|3.04|4.69|3.09|4.6|3|0
1724969700000|2024-08-29 22:15:00|4.63|3.03|4.57|2.97|4.64|3.04|4.56|2.96|0
1724970000000|2024-08-29 22:20:00|4.58|2.98|4.64|3.04|4.66|3.06|4.56|2.96|0
1724970300000|2024-08-29 22:25:00|4.63|3.03|4.59|2.99|4.65|3.05|4.59|2.99|0
1724970600000|2024-08-29 22:30:00|4.6|3|4.61|3.01|4.62|3.02|4.58|2.98|0
1724970900000|2024-08-29 22:35:00|4.62|3.02|4.61|3.01|4.63|3.03|4.61|3.01|0
1724971200000|2024-08-29 22:40:00|4.62|3.02|4.59|2.99|4.62|3.02|4.58|2.98|0
1724971500000|2024-08-29 22:45:00|4.6|3|4.62|3.02|4.64|3.04|4.6|3|0
1724971800000|2024-08-29 22:50:00|4.63|3.03|4.63|3.03|4.63|3.03|4.61|3.01|0
1724972100000|2024-08-29 22:55:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1724972400000|2024-08-29 23:00:00|4.62|3.02|4.64|3.04|4.67|3.07|4.62|3.02|0
1724972700000|2024-08-29 23:05:00|4.63|3.03|4.61|3.01|4.65|3.05|4.6|3|0
1724973000000|2024-08-29 23:10:00|4.6|3|4.58|2.98|4.61|3.01|4.58|2.98|0
1724973300000|2024-08-29 23:15:00|4.59|2.99|4.59|2.99|4.6|3|4.57|2.97|0
1724973600000|2024-08-29 23:20:00|4.6|3|4.57|2.97|4.6|3|4.55|2.95|0
1724973900000|2024-08-29 23:25:00|4.56|2.96|4.56|2.96|4.58|2.98|4.55|2.95|0
1724974200000|2024-08-29 23:30:00|4.58|2.98|4.61|3.01|4.62|3.02|4.58|2.98|0
1724974500000|2024-08-29 23:35:00|4.62|3.02|4.62|3.02|4.62|3.02|4.59|2.99|0
1724974800000|2024-08-29 23:40:00|4.63|3.03|4.61|3.01|4.64|3.04|4.6|3|0
1724975100000|2024-08-29 23:45:00|4.6|3|4.56|2.96|4.62|3.02|4.56|2.96|0
1724975400000|2024-08-29 23:50:00|4.57|2.97|4.61|3.01|4.63|3.03|4.56|2.96|0
1724975700000|2024-08-29 23:55:00|4.62|3.02|4.62|3.02|4.62|3.02|4.6|3|0
1724976000000|2024-08-30 00:00:00|4.6|3|4.7|3.1|4.71|3.11|4.6|3|0
1724976300000|2024-08-30 00:05:00|4.71|3.11|4.76|3.16|4.79|3.19|4.69|3.09|0
1724976600000|2024-08-30 00:10:00|4.77|3.17|4.79|3.19|4.8|3.2|4.74|3.14|0
1724976900000|2024-08-30 00:15:00|4.58|3.38|4.64|3.44|4.82|3.62|4.53|3.33|0
1724977200000|2024-08-30 00:20:00|4.63|3.43|4.57|3.37|4.63|3.43|4.57|3.37|0
1724977500000|2024-08-30 00:25:00|4.56|3.36|4.45|3.25|4.57|3.37|4.44|3.24|0
1724977800000|2024-08-30 00:30:00|4.46|3.26|4.42|3.22|4.46|3.26|4.38|3.18|0
1724978100000|2024-08-30 00:35:00|4.41|3.21|4.41|3.21|4.43|3.23|4.39|3.19|0
1724978400000|2024-08-30 00:40:00|4.42|3.22|4.4|3.2|4.42|3.22|4.39|3.19|0
1724978700000|2024-08-30 00:45:00|4.41|3.21|4.41|3.21|4.43|3.23|4.4|3.2|0
1724979000000|2024-08-30 00:50:00|4.4|3.2|4.41|3.21|4.42|3.22|4.39|3.19|0
1724979300000|2024-08-30 00:55:00|4.4|3.2|4.4|3.2|4.41|3.21|4.35|3.15|0
1724979600000|2024-08-30 01:00:00|4.39|3.19|4.32|3.12|4.39|3.19|4.32|3.12|0
1724979900000|2024-08-30 01:05:00|4.33|3.13|4.38|3.18|4.38|3.18|4.32|3.12|0
1724980200000|2024-08-30 01:10:00|4.39|3.19|4.39|3.19|4.39|3.19|4.37|3.17|0
1724980500000|2024-08-30 01:15:00|4.4|3.2|4.43|3.23|4.44|3.24|4.39|3.19|0
1724980800000|2024-08-30 01:20:00|4.42|3.22|4.43|3.23|4.45|3.25|4.42|3.22|0
1724981100000|2024-08-30 01:25:00|4.44|3.24|4.48|3.28|4.48|3.28|4.43|3.23|0
1724981400000|2024-08-30 01:30:00|4.47|3.27|4.41|3.21|4.48|3.28|4.41|3.21|0
1724981700000|2024-08-30 01:35:00|4.42|3.22|4.37|3.17|4.42|3.22|4.37|3.17|0
1724982000000|2024-08-30 01:40:00|4.36|3.16|4.37|3.17|4.38|3.18|4.35|3.15|0
1724982300000|2024-08-30 01:45:00|4.38|3.18|4.38|3.18|4.39|3.19|4.34|3.14|0
1724982600000|2024-08-30 01:50:00|4.37|3.17|4.36|3.16|4.38|3.18|4.35|3.15|0
1724982900000|2024-08-30 01:55:00|4.37|3.17|4.41|3.21|4.42|3.22|4.36|3.16|0
1724983200000|2024-08-30 02:00:00|4.4|3.2|4.35|3.15|4.42|3.22|4.33|3.13|0
1724983500000|2024-08-30 02:05:00|4.36|3.16|4.38|3.18|4.4|3.2|4.36|3.16|0
1724983800000|2024-08-30 02:10:00|4.39|3.19|4.37|3.17|4.39|3.19|4.35|3.15|0
1724984100000|2024-08-30 02:15:00|4.38|3.18|4.34|3.14|4.38|3.18|4.34|3.14|0
1724984400000|2024-08-30 02:20:00|4.33|3.13|4.29|3.09|4.35|3.15|4.29|3.09|0
1724984700000|2024-08-30 02:25:00|4.28|3.08|4.27|3.07|4.29|3.09|4.26|3.06|0
1724985000000|2024-08-30 02:30:00|4.28|3.08|4.25|3.05|4.28|3.08|4.24|3.04|0
1724985300000|2024-08-30 02:35:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1724985600000|2024-08-30 02:40:00|4.26|3.06|4.24|3.04|4.26|3.06|4.24|3.04|0
1724985900000|2024-08-30 02:45:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1724986200000|2024-08-30 02:50:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1724986500000|2024-08-30 02:55:00|4.25|3.05|4.22|3.02|4.26|3.06|4.21|3.01|0
1724986800000|2024-08-30 03:00:00|4.21|3.01|4.25|3.05|4.27|3.07|4.21|3.01|0
1724987100000|2024-08-30 03:05:00|4.26|3.06|4.3|3.1|4.31|3.11|4.25|3.05|0
1724987400000|2024-08-30 03:10:00|4.29|3.09|4.32|3.12|4.32|3.12|4.29|3.09|0
1724987700000|2024-08-30 03:15:00|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1724988000000|2024-08-30 03:20:00|4.31|3.11|4.35|3.15|4.35|3.15|4.31|3.11|0
1724988300000|2024-08-30 03:25:00|4.34|3.14|4.33|3.13|4.34|3.14|4.31|3.11|0
1724988600000|2024-08-30 03:30:00|4.32|3.12|4.32|3.12|4.33|3.13|4.32|3.12|0
1724988900000|2024-08-30 03:35:00|4.31|3.11|4.33|3.13|4.34|3.14|4.3|3.1|0
1724989200000|2024-08-30 03:40:00|4.34|3.14|4.35|3.15|4.4|3.2|4.33|3.13|0
1724989500000|2024-08-30 03:45:00|4.34|3.14|4.33|3.13|4.34|3.14|4.31|3.11|0
1724989800000|2024-08-30 03:50:00|4.32|3.12|4.31|3.11|4.32|3.12|4.29|3.09|0
1724990100000|2024-08-30 03:55:00|4.32|3.12|4.29|3.09|4.32|3.12|4.29|3.09|0
1724990400000|2024-08-30 04:00:00|4.28|3.08|4.4|3.2|4.4|3.2|4.28|3.08|0
1724990700000|2024-08-30 04:05:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1724991000000|2024-08-30 04:10:00|4.41|3.21|4.41|3.21|4.42|3.22|4.39|3.19|0
1724991300000|2024-08-30 04:15:00|4.42|3.22|4.43|3.23|4.44|3.24|4.4|3.2|0
1724991600000|2024-08-30 04:20:00|4.42|3.22|4.4|3.2|4.43|3.23|4.4|3.2|0
1724991900000|2024-08-30 04:25:00|4.41|3.21|4.43|3.23|4.43|3.23|4.4|3.2|0
1724992200000|2024-08-30 04:30:00|4.44|3.24|4.39|3.19|4.44|3.24|4.38|3.18|0
1724992500000|2024-08-30 04:35:00|4.38|3.18|4.35|3.15|4.39|3.19|4.35|3.15|0
1724992800000|2024-08-30 04:40:00|4.36|3.16|4.32|3.12|4.36|3.16|4.31|3.11|0
1724993100000|2024-08-30 04:45:00|4.33|3.13|4.31|3.11|4.33|3.13|4.29|3.09|0
1724993400000|2024-08-30 04:50:00|4.3|3.1|4.31|3.11|4.31|3.11|4.29|3.09|0
1724993700000|2024-08-30 04:55:00|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1724994000000|2024-08-30 05:00:00|4.31|3.11|4.31|3.11|4.33|3.13|4.29|3.09|0
1724994300000|2024-08-30 05:05:00|4.3|3.1|4.32|3.12|4.33|3.13|4.29|3.09|0
1724994600000|2024-08-30 05:10:00|4.31|3.11|4.31|3.11|4.33|3.13|4.3|3.1|0
1724994900000|2024-08-30 05:15:00|4.32|3.12|4.32|3.12|4.34|3.14|4.32|3.12|0
1724995200000|2024-08-30 05:20:00|4.31|3.11|4.34|3.14|4.36|3.16|4.31|3.11|0
1724995500000|2024-08-30 05:25:00|4.33|3.13|4.34|3.14|4.35|3.15|4.31|3.11|0
1724995800000|2024-08-30 05:30:00|4.33|3.13|4.34|3.14|4.34|3.14|4.31|3.11|0
1724996100000|2024-08-30 05:35:00|4.33|3.13|4.24|3.04|4.33|3.13|4.24|3.04|0
1724996400000|2024-08-30 05:40:00|4.23|3.03|4.21|3.01|4.26|3.06|4.21|3.01|0
1724996700000|2024-08-30 05:45:00|4.22|3.02|4.23|3.03|4.24|3.04|4.21|3.01|0
1724997000000|2024-08-30 05:50:00|4.22|3.02|4.22|3.02|4.23|3.03|4.21|3.01|0
1724997300000|2024-08-30 05:55:00|4.21|3.01|4.31|3.11|4.33|3.13|4.2|3|0
1724997600000|2024-08-30 06:00:00|4.28|3.08|4.25|3.05|4.32|3.12|4.25|3.05|0
1724997900000|2024-08-30 06:05:00|4.24|3.04|4.2|3|4.25|3.05|4.18|2.98|0
1724998200000|2024-08-30 06:10:00|4.19|2.99|4.18|2.98|4.22|3.02|4.18|2.98|0
1724998500000|2024-08-30 06:15:00|4.19|2.99|4.03|2.83|4.29|3.09|4.03|2.83|0
1724998800000|2024-08-30 06:20:00|4.04|2.84|4.05|2.85|4.07|2.87|4.03|2.83|0
1724999100000|2024-08-30 06:25:00|4.04|2.84|4.04|2.84|4.05|2.85|4.03|2.83|0
1724999400000|2024-08-30 06:30:00|4.05|2.85|4.02|2.82|4.05|2.85|4.01|2.81|0
1724999700000|2024-08-30 06:35:00|4.03|2.83|4.08|2.88|4.1|2.9|4.03|2.83|0
1725000000000|2024-08-30 06:40:00|4.07|2.87|4.04|2.84|4.09|2.89|4.03|2.83|0
1725000300000|2024-08-30 06:45:00|4.06|2.86|4.09|2.89|4.09|2.89|4.03|2.83|0
1725000600000|2024-08-30 06:50:00|4.08|2.88|4.07|2.87|4.1|2.9|4.05|2.85|0
1725000900000|2024-08-30 06:55:00|4.06|2.86|4.1|2.9|4.1|2.9|4.05|2.85|0
1725001200000|2024-08-30 07:00:00|4.08|2.88|4.09|2.89|4.09|2.89|4.05|2.85|0
1725001500000|2024-08-30 07:05:00|4.08|2.88|4.09|2.89|4.11|2.91|4.04|2.84|0
1725001800000|2024-08-30 07:10:00|4.1|2.9|4.09|2.89|4.13|2.93|4.08|2.88|0
1725002100000|2024-08-30 07:15:00|4.08|2.88|4.01|2.81|4.08|2.88|3.99|2.79|0
1725002400000|2024-08-30 07:20:00|4.02|2.82|4.02|2.82|4.05|2.85|4|2.8|0
1725002700000|2024-08-30 07:25:00|4.03|2.83|3.97|2.77|4.03|2.83|3.96|2.76|0
1725003000000|2024-08-30 07:30:00|3.96|2.76|3.89|2.69|3.96|2.76|3.89|2.69|0
1725003300000|2024-08-30 07:35:00|3.9|2.7|3.84|2.64|3.91|2.71|3.84|2.64|0
1725003600000|2024-08-30 07:40:00|3.85|2.65|3.77|2.57|3.87|2.67|3.76|2.56|0
1725003900000|2024-08-30 07:45:00|3.76|2.56|3.85|2.65|3.85|2.65|3.76|2.56|0
1725004200000|2024-08-30 07:50:00|3.86|2.66|3.83|2.63|3.88|2.68|3.82|2.62|0
1725004500000|2024-08-30 07:55:00|3.82|2.62|3.83|2.63|3.83|2.63|3.79|2.59|0
1725004800000|2024-08-30 08:00:00|3.84|2.64|3.84|2.64|3.85|2.65|3.79|2.59|0
1725005100000|2024-08-30 08:05:00|3.83|2.63|3.85|2.65|3.87|2.67|3.79|2.59|0
1725005400000|2024-08-30 08:10:00|3.84|2.64|3.81|2.61|3.84|2.64|3.8|2.6|0
1725005700000|2024-08-30 08:15:00|3.82|2.62|3.8|2.6|3.83|2.63|3.77|2.57|0
1725006000000|2024-08-30 08:20:00|3.81|2.61|3.89|2.69|3.9|2.7|3.81|2.61|0
1725006300000|2024-08-30 08:25:00|3.88|2.68|3.86|2.66|3.89|2.69|3.85|2.65|0
1725006600000|2024-08-30 08:30:00|3.87|2.67|3.87|2.67|3.9|2.7|3.85|2.65|0
1725006900000|2024-08-30 08:35:00|3.86|2.66|3.87|2.67|3.9|2.7|3.83|2.63|0
1725007200000|2024-08-30 08:40:00|3.86|2.66|3.86|2.66|3.88|2.68|3.85|2.65|0
1725007500000|2024-08-30 08:45:00|3.85|2.65|3.87|2.67|3.87|2.67|3.82|2.62|0
1725007800000|2024-08-30 08:50:00|3.86|2.66|3.88|2.68|3.9|2.7|3.84|2.64|0
1725008100000|2024-08-30 08:55:00|3.89|2.69|3.89|2.69|3.92|2.72|3.89|2.69|0
1725008400000|2024-08-30 09:00:00|3.9|2.7|3.87|2.67|3.9|2.7|3.86|2.66|0
1725008700000|2024-08-30 09:05:00|3.88|2.68|3.88|2.68|3.91|2.71|3.87|2.67|0
1725009000000|2024-08-30 09:10:00|3.87|2.67|3.85|2.65|3.89|2.69|3.85|2.65|0
1724631600000|2024-08-26 00:20:00|6.01|4.81|6.02|4.82|6.03|4.83|6|4.8|0
1724631900000|2024-08-26 00:25:00|6.03|4.83|6.04|4.84|6.07|4.87|6.01|4.81|0
1724632200000|2024-08-26 00:30:00|6.03|4.83|6|4.8|6.06|4.86|5.98|4.78|0
1724632500000|2024-08-26 00:35:00|6.01|4.81|5.91|4.71|6.03|4.83|5.89|4.69|0
1724632800000|2024-08-26 00:40:00|5.9|4.7|5.86|4.66|5.92|4.72|5.84|4.64|0
1724633100000|2024-08-26 00:45:00|5.88|4.68|5.77|4.57|5.88|4.68|5.77|4.57|0
1724633400000|2024-08-26 00:50:00|5.76|4.56|5.79|4.59|5.8|4.6|5.74|4.54|0
1724633700000|2024-08-26 00:55:00|5.8|4.6|5.78|4.58|5.8|4.6|5.76|4.56|0
1724634000000|2024-08-26 01:00:00|5.77|4.57|5.75|4.55|5.78|4.58|5.72|4.52|0
1724634300000|2024-08-26 01:05:00|5.76|4.56|5.77|4.57|5.79|4.59|5.75|4.55|0
1724634600000|2024-08-26 01:10:00|5.76|4.56|5.72|4.52|5.77|4.57|5.71|4.51|0
1724634900000|2024-08-26 01:15:00|5.71|4.51|5.68|4.48|5.75|4.55|5.64|4.44|0
1724635200000|2024-08-26 01:20:00|5.7|4.5|5.69|4.49|5.7|4.5|5.64|4.44|0
1724635500000|2024-08-26 01:25:00|5.68|4.48|5.71|4.51|5.71|4.51|5.67|4.47|0
1724635800000|2024-08-26 01:30:00|5.7|4.5|5.71|4.51|5.71|4.51|5.67|4.47|0
1724636100000|2024-08-26 01:35:00|5.72|4.52|5.76|4.56|5.8|4.6|5.68|4.48|0
1724636400000|2024-08-26 01:40:00|5.77|4.57|5.79|4.59|5.8|4.6|5.76|4.56|0
1724636700000|2024-08-26 01:45:00|5.78|4.58|5.78|4.58|5.78|4.58|5.73|4.53|0
1724637000000|2024-08-26 01:50:00|5.79|4.59|5.79|4.59|5.8|4.6|5.77|4.57|0
1724637300000|2024-08-26 01:55:00|5.8|4.6|5.82|4.62|5.83|4.63|5.8|4.6|0
1724637600000|2024-08-26 02:00:00|5.83|4.63|5.8|4.6|5.83|4.63|5.8|4.6|0
1724637900000|2024-08-26 02:05:00|5.81|4.61|5.8|4.6|5.84|4.64|5.8|4.6|0
1724638200000|2024-08-26 02:10:00|5.81|4.61|5.84|4.64|5.88|4.68|5.8|4.6|0
1724638500000|2024-08-26 02:15:00|5.85|4.65|5.84|4.64|5.85|4.65|5.81|4.61|0
1724638800000|2024-08-26 02:20:00|5.83|4.63|5.87|4.67|5.89|4.69|5.83|4.63|0
1724639100000|2024-08-26 02:25:00|5.88|4.68|5.86|4.66|5.88|4.68|5.84|4.64|0
1724639400000|2024-08-26 02:30:00|5.85|4.65|5.86|4.66|5.88|4.68|5.84|4.64|0
1724639700000|2024-08-26 02:35:00|5.87|4.67|5.86|4.66|5.88|4.68|5.86|4.66|0
1724640000000|2024-08-26 02:40:00|5.87|4.67|5.9|4.7|5.91|4.71|5.86|4.66|0
1724640300000|2024-08-26 02:45:00|5.91|4.71|5.88|4.68|5.91|4.71|5.86|4.66|0
1724640600000|2024-08-26 02:50:00|5.87|4.67|5.86|4.66|5.88|4.68|5.85|4.65|0
1724640900000|2024-08-26 02:55:00|5.87|4.67|5.9|4.7|5.91|4.71|5.87|4.67|0
1724641200000|2024-08-26 03:00:00|5.89|4.69|5.88|4.68|5.9|4.7|5.87|4.67|0
1724641500000|2024-08-26 03:05:00|5.89|4.69|5.82|4.62|5.89|4.69|5.82|4.62|0
1724641800000|2024-08-26 03:10:00|5.81|4.61|5.84|4.64|5.86|4.66|5.8|4.6|0
1724642100000|2024-08-26 03:15:00|5.83|4.63|5.8|4.6|5.84|4.64|5.8|4.6|0
1724642400000|2024-08-26 03:20:00|5.81|4.61|5.81|4.61|5.83|4.63|5.8|4.6|0
1724642700000|2024-08-26 03:25:00|5.82|4.62|5.84|4.64|5.85|4.65|5.82|4.62|0
1724643000000|2024-08-26 03:30:00|5.83|4.63|5.87|4.67|5.87|4.67|5.83|4.63|0
1724643300000|2024-08-26 03:35:00|5.88|4.68|6.01|4.81|6.05|4.85|5.88|4.68|0
1724643600000|2024-08-26 03:40:00|6.02|4.82|6|4.8|6.05|4.85|5.99|4.79|0
1724643900000|2024-08-26 03:45:00|5.99|4.79|6.03|4.83|6.05|4.85|5.99|4.79|0
1724644200000|2024-08-26 03:50:00|6.04|4.84|6.01|4.81|6.05|4.85|5.99|4.79|0
1724644500000|2024-08-26 03:55:00|6.02|4.82|6.01|4.81|6.02|4.82|6|4.8|0
1724644800000|2024-08-26 04:00:00|6.02|4.82|5.97|4.77|6.02|4.82|5.95|4.75|0
1724645100000|2024-08-26 04:05:00|5.98|4.78|5.96|4.76|6.02|4.82|5.95|4.75|0
1724645400000|2024-08-26 04:10:00|5.95|4.75|5.93|4.73|5.95|4.75|5.92|4.72|0
1724645700000|2024-08-26 04:15:00|5.94|4.74|5.93|4.73|5.95|4.75|5.93|4.73|0
1724646000000|2024-08-26 04:20:00|5.94|4.74|5.92|4.72|5.94|4.74|5.92|4.72|0
1724646300000|2024-08-26 04:25:00|5.93|4.73|5.93|4.73|5.93|4.73|5.92|4.72|0
1724646600000|2024-08-26 04:30:00|5.92|4.72|5.92|4.72|5.93|4.73|5.92|4.72|0
1724646900000|2024-08-26 04:35:00|5.91|4.71|5.88|4.68|5.92|4.72|5.88|4.68|0
1724647200000|2024-08-26 04:40:00|5.89|4.69|5.9|4.7|5.91|4.71|5.89|4.69|0
1724647500000|2024-08-26 04:45:00|5.89|4.69|5.88|4.68|5.9|4.7|5.88|4.68|0
1724647800000|2024-08-26 04:50:00|5.87|4.67|5.89|4.69|5.9|4.7|5.87|4.67|0
1724648100000|2024-08-26 04:55:00|5.9|4.7|5.9|4.7|5.9|4.7|5.89|4.69|0
1724648400000|2024-08-26 05:00:00|5.91|4.71|5.94|4.74|5.94|4.74|5.89|4.69|0
1724648700000|2024-08-26 05:05:00|5.93|4.73|5.92|4.72|5.94|4.74|5.91|4.71|0
1724649000000|2024-08-26 05:10:00|5.93|4.73|5.95|4.75|5.97|4.77|5.92|4.72|0
1724649300000|2024-08-26 05:15:00|5.96|4.76|5.91|4.71|5.96|4.76|5.89|4.69|0
1724649600000|2024-08-26 05:20:00|5.9|4.7|5.87|4.67|5.9|4.7|5.86|4.66|0
1724649900000|2024-08-26 05:25:00|5.88|4.68|5.89|4.69|5.89|4.69|5.86|4.66|0
1724650200000|2024-08-26 05:30:00|5.88|4.68|5.86|4.66|5.89|4.69|5.86|4.66|0
1724650500000|2024-08-26 05:35:00|5.85|4.65|5.8|4.6|5.86|4.66|5.8|4.6|0
1724650800000|2024-08-26 05:40:00|5.79|4.59|5.78|4.58|5.82|4.62|5.77|4.57|0
1724651100000|2024-08-26 05:45:00|5.79|4.59|5.78|4.58|5.8|4.6|5.78|4.58|0
1724651400000|2024-08-26 05:50:00|5.77|4.57|5.75|4.55|5.78|4.58|5.75|4.55|0
1724651700000|2024-08-26 05:55:00|5.76|4.56|5.81|4.61|5.84|4.64|5.76|4.56|0
1724652000000|2024-08-26 06:00:00|5.82|4.62|5.77|4.57|5.82|4.62|5.76|4.56|0
1724652300000|2024-08-26 06:05:00|5.76|4.56|5.7|4.5|5.76|4.56|5.7|4.5|0
1724652600000|2024-08-26 06:10:00|5.71|4.51|5.73|4.53|5.75|4.55|5.71|4.51|0
1724652900000|2024-08-26 06:15:00|5.72|4.52|5.71|4.51|5.74|4.54|5.71|4.51|0
1724653200000|2024-08-26 06:20:00|5.72|4.52|5.71|4.51|5.74|4.54|5.71|4.51|0
1724653500000|2024-08-26 06:25:00|5.7|4.5|5.71|4.51|5.73|4.53|5.7|4.5|0
1724653800000|2024-08-26 06:30:00|5.7|4.5|5.74|4.54|5.74|4.54|5.67|4.47|0
1724654100000|2024-08-26 06:35:00|5.71|4.51|5.76|4.56|5.78|4.58|5.71|4.51|0
1724654400000|2024-08-26 06:40:00|5.77|4.57|5.75|4.55|5.77|4.57|5.74|4.54|0
1724654700000|2024-08-26 06:45:00|5.76|4.56|5.77|4.57|5.78|4.58|5.75|4.55|0
1724655000000|2024-08-26 06:50:00|5.76|4.56|5.77|4.57|5.8|4.6|5.76|4.56|0
1724655300000|2024-08-26 06:55:00|5.76|4.56|5.77|4.57|5.79|4.59|5.75|4.55|0
1724655600000|2024-08-26 07:00:00|5.76|4.56|5.74|4.54|5.79|4.59|5.7|4.5|0
1724655900000|2024-08-26 07:05:00|5.73|4.53|5.64|4.44|5.73|4.53|5.63|4.43|0
1724656200000|2024-08-26 07:10:00|5.65|4.45|5.65|4.45|5.69|4.49|5.64|4.44|0
1724656500000|2024-08-26 07:15:00|5.64|4.44|5.64|4.44|5.67|4.47|5.61|4.41|0
1724656800000|2024-08-26 07:20:00|5.63|4.43|5.61|4.41|5.66|4.46|5.6|4.4|0
1724657100000|2024-08-26 07:25:00|5.62|4.42|5.59|4.39|5.63|4.43|5.57|4.37|0
1724657400000|2024-08-26 07:30:00|5.58|4.38|5.53|4.33|5.58|4.38|5.5|4.3|0
1724657700000|2024-08-26 07:35:00|5.52|4.32|5.54|4.34|5.56|4.36|5.52|4.32|0
1724658000000|2024-08-26 07:40:00|5.53|4.33|5.6|4.4|5.62|4.42|5.53|4.33|0
1724658300000|2024-08-26 07:45:00|5.59|4.39|5.59|4.39|5.62|4.42|5.59|4.39|0
1724658600000|2024-08-26 07:50:00|5.6|4.4|5.55|4.35|5.6|4.4|5.55|4.35|0
1724658900000|2024-08-26 07:55:00|5.56|4.36|5.5|4.3|5.56|4.36|5.49|4.29|0
1724659200000|2024-08-26 08:00:00|5.52|4.32|5.43|4.23|5.57|4.37|5.43|4.23|0
1724659500000|2024-08-26 08:05:00|5.45|4.25|5.36|4.16|5.48|4.28|5.36|4.16|0
1724659800000|2024-08-26 08:10:00|5.35|4.15|5.37|4.17|5.4|4.2|5.35|4.15|0
1724660100000|2024-08-26 08:15:00|5.36|4.16|5.34|4.14|5.37|4.17|5.31|4.11|0
1724660400000|2024-08-26 08:20:00|5.35|4.15|5.43|4.23|5.43|4.23|5.34|4.14|0
1724660700000|2024-08-26 08:25:00|5.44|4.24|5.4|4.2|5.45|4.25|5.38|4.18|0
1724661000000|2024-08-26 08:30:00|5.39|4.19|5.36|4.16|5.42|4.22|5.36|4.16|0
1724661300000|2024-08-26 08:35:00|5.38|4.18|5.37|4.17|5.4|4.2|5.34|4.14|0
1724661600000|2024-08-26 08:40:00|5.38|4.18|5.36|4.16|5.39|4.19|5.35|4.15|0
1724661900000|2024-08-26 08:45:00|5.37|4.17|5.38|4.18|5.4|4.2|5.34|4.14|0
1724662200000|2024-08-26 08:50:00|5.37|4.17|5.35|4.15|5.39|4.19|5.34|4.14|0
1724662500000|2024-08-26 08:55:00|5.34|4.14|5.32|4.12|5.36|4.16|5.32|4.12|0
1724662800000|2024-08-26 09:00:00|5.33|4.13|5.38|4.18|5.39|4.19|5.32|4.12|0
1724663100000|2024-08-26 09:05:00|5.37|4.17|5.39|4.19|5.41|4.21|5.36|4.16|0
1724663400000|2024-08-26 09:10:00|5.4|4.2|5.41|4.21|5.44|4.24|5.39|4.19|0
1724663700000|2024-08-26 09:15:00|5.4|4.2|5.39|4.19|5.41|4.21|5.37|4.17|0
1724664000000|2024-08-26 09:20:00|5.4|4.2|5.37|4.17|5.4|4.2|5.35|4.15|0
1724664300000|2024-08-26 09:25:00|5.36|4.16|5.34|4.14|5.38|4.18|5.34|4.14|0
1724664600000|2024-08-26 09:30:00|5.35|4.15|5.4|4.2|5.4|4.2|5.35|4.15|0
1724664900000|2024-08-26 09:35:00|5.39|4.19|5.35|4.15|5.41|4.21|5.33|4.13|0
1724665200000|2024-08-26 09:40:00|5.34|4.14|5.36|4.16|5.37|4.17|5.34|4.14|0
1724665500000|2024-08-26 09:45:00|5.37|4.17|5.38|4.18|5.38|4.18|5.36|4.16|0
1724665800000|2024-08-26 09:50:00|5.39|4.19|5.36|4.16|5.39|4.19|5.36|4.16|0
1724666100000|2024-08-26 09:55:00|5.35|4.15|5.34|4.14|5.37|4.17|5.34|4.14|0
1724666400000|2024-08-26 10:00:00|5.35|4.15|5.35|4.15|5.37|4.17|5.35|4.15|0
1724666700000|2024-08-26 10:05:00|5.34|4.14|5.31|4.11|5.35|4.15|5.3|4.1|0
1724667000000|2024-08-26 10:10:00|5.32|4.12|5.3|4.1|5.34|4.14|5.3|4.1|0
1724667300000|2024-08-26 10:15:00|5.29|4.09|5.29|4.09|5.3|4.1|5.29|4.09|0
1724667600000|2024-08-26 10:20:00|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1724667900000|2024-08-26 10:25:00|5.3|4.1|5.28|4.08|5.31|4.11|5.28|4.08|0
1724668200000|2024-08-26 10:30:00|5.29|4.09|5.39|4.19|5.4|4.2|5.29|4.09|0
1724668500000|2024-08-26 10:35:00|5.38|4.18|5.33|4.13|5.39|4.19|5.33|4.13|0
1724668800000|2024-08-26 10:40:00|5.32|4.12|5.42|4.22|5.42|4.22|5.32|4.12|0
1724669100000|2024-08-26 10:45:00|5.41|4.21|5.36|4.16|5.41|4.21|5.31|4.11|0
1724669400000|2024-08-26 10:50:00|5.34|4.14|5.33|4.13|5.36|4.16|5.33|4.13|0
1724669700000|2024-08-26 10:55:00|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1724670000000|2024-08-26 11:00:00|5.3|4.1|5.27|4.07|5.34|4.14|5.25|4.05|0
1724670300000|2024-08-26 11:05:00|5.28|4.08|5.34|4.14|5.35|4.15|5.28|4.08|0
1724670600000|2024-08-26 11:10:00|5.37|4.17|5.33|4.13|5.38|4.18|5.31|4.11|0
1724670900000|2024-08-26 11:15:00|5.34|4.14|5.33|4.13|5.37|4.17|5.29|4.09|0
1724671200000|2024-08-26 11:20:00|5.32|4.12|5.33|4.13|5.34|4.14|5.29|4.09|0
1724671500000|2024-08-26 11:25:00|5.34|4.14|5.37|4.17|5.38|4.18|5.32|4.12|0
1724671800000|2024-08-26 11:30:00|5.38|4.18|5.32|4.12|5.38|4.18|5.31|4.11|0
1724672100000|2024-08-26 11:35:00|5.33|4.13|5.4|4.2|5.4|4.2|5.32|4.12|0
1724672400000|2024-08-26 11:40:00|5.41|4.21|5.51|4.31|5.53|4.33|5.41|4.21|0
1724672700000|2024-08-26 11:45:00|5.52|4.32|5.5|4.3|5.6|4.4|5.5|4.3|0
1724673000000|2024-08-26 11:50:00|5.49|4.29|5.4|4.2|5.49|4.29|5.39|4.19|0
1724673300000|2024-08-26 11:55:00|5.39|4.19|5.39|4.19|5.42|4.22|5.37|4.17|0
1724673600000|2024-08-26 12:00:00|5.4|4.2|5.39|4.19|5.42|4.22|5.34|4.14|0
1724673900000|2024-08-26 12:05:00|5.4|4.2|5.39|4.19|5.43|4.23|5.37|4.17|0
1724674200000|2024-08-26 12:10:00|5.4|4.2|5.32|4.12|5.4|4.2|5.31|4.11|0
1724674500000|2024-08-26 12:15:00|5.33|4.13|5.32|4.12|5.33|4.13|5.29|4.09|0
1724674800000|2024-08-26 12:20:00|5.33|4.13|5.34|4.14|5.35|4.15|5.3|4.1|0
1724675100000|2024-08-26 12:25:00|5.33|4.13|5.33|4.13|5.36|4.16|5.32|4.12|0
1724675400000|2024-08-26 12:30:00|5.35|4.15|5.62|4.42|5.62|4.42|5.34|4.14|0
1724675700000|2024-08-26 12:35:00|5.46|4.26|5.61|4.41|5.65|4.45|5.34|4.14|0
1724676000000|2024-08-26 12:40:00|5.62|4.42|5.71|4.51|5.72|4.52|5.62|4.42|0
1724676300000|2024-08-26 12:45:00|5.7|4.5|5.64|4.44|5.72|4.52|5.62|4.42|0
1724676600000|2024-08-26 12:50:00|5.65|4.45|5.54|4.34|5.65|4.45|5.53|4.33|0
1724676900000|2024-08-26 12:55:00|5.55|4.35|5.51|4.31|5.55|4.35|5.5|4.3|0
1724677200000|2024-08-26 13:00:00|5.52|4.32|5.58|4.38|5.59|4.39|5.5|4.3|0
1724677500000|2024-08-26 13:05:00|5.57|4.37|5.5|4.3|5.58|4.38|5.5|4.3|0
1724677800000|2024-08-26 13:10:00|5.49|4.29|5.5|4.3|5.5|4.3|5.46|4.26|0
1724678100000|2024-08-26 13:15:00|5.51|4.31|5.52|4.32|5.55|4.35|5.51|4.31|0
1724678400000|2024-08-26 13:20:00|5.51|4.31|5.43|4.23|5.51|4.31|5.42|4.22|0
1724678700000|2024-08-26 13:25:00|5.44|4.24|5.52|4.32|5.53|4.33|5.42|4.22|0
1724679000000|2024-08-26 13:30:00|5.43|4.23|5.33|4.13|5.56|4.36|5.28|4.08|0
1724679300000|2024-08-26 13:35:00|5.32|4.12|5.37|4.17|5.54|4.34|5.29|4.09|0
1724679600000|2024-08-26 13:40:00|5.4|4.2|5.45|4.25|5.57|4.37|5.37|4.17|0
1724679900000|2024-08-26 13:45:00|5.43|4.23|5.53|4.33|5.58|4.38|5.41|4.21|0
1724680200000|2024-08-26 13:50:00|5.52|4.32|5.65|4.45|5.66|4.46|5.45|4.25|0
1724680500000|2024-08-26 13:55:00|5.62|4.42|5.56|4.36|5.63|4.43|5.51|4.31|0
1724680800000|2024-08-26 14:00:00|5.54|4.34|5.56|4.36|5.68|4.48|5.5|4.3|0
1724681100000|2024-08-26 14:05:00|5.55|4.35|5.82|4.62|5.84|4.64|5.53|4.33|0
1724681400000|2024-08-26 14:10:00|5.81|4.61|5.84|4.64|5.91|4.71|5.77|4.57|0
1724681700000|2024-08-26 14:15:00|5.89|4.69|5.75|4.55|5.99|4.79|5.57|4.37|0
1724682000000|2024-08-26 14:20:00|5.72|4.52|5.66|4.46|5.75|4.55|5.63|4.43|0
1724682300000|2024-08-26 14:25:00|5.65|4.45|5.68|4.48|5.73|4.53|5.57|4.37|0
1724682600000|2024-08-26 14:30:00|5.67|4.47|5.69|4.49|5.98|4.78|5.66|4.46|0
1724682900000|2024-08-26 14:35:00|5.72|4.52|6.13|4.93|6.18|4.98|5.71|4.51|0
1724683200000|2024-08-26 14:40:00|6.14|4.94|5.99|4.79|6.16|4.96|5.91|4.71|0
1724683500000|2024-08-26 14:45:00|6.01|4.81|6|4.8|6.02|4.82|5.88|4.68|0
1724683800000|2024-08-26 14:50:00|6.02|4.82|5.95|4.75|6.04|4.84|5.87|4.67|0
1724684100000|2024-08-26 14:55:00|5.94|4.74|5.95|4.75|6.06|4.86|5.86|4.66|0
1724684400000|2024-08-26 15:00:00|5.96|4.76|5.95|4.75|6|4.8|5.89|4.69|0
1724684700000|2024-08-26 15:05:00|5.97|4.77|6.07|4.87|6.15|4.95|5.94|4.74|0
1724685000000|2024-08-26 15:10:00|6.08|4.88|5.97|4.77|6.14|4.94|5.95|4.75|0
1724685300000|2024-08-26 15:15:00|5.98|4.78|6.04|4.84|6.16|4.96|5.98|4.78|0
1724685600000|2024-08-26 15:20:00|6.05|4.85|5.9|4.7|6.12|4.92|5.83|4.63|0
1724685900000|2024-08-26 15:25:00|5.91|4.71|5.97|4.77|6.04|4.84|5.9|4.7|0
1724686200000|2024-08-26 15:30:00|5.99|4.79|6.01|4.81|6.11|4.91|5.97|4.77|0
1724686500000|2024-08-26 15:35:00|6.02|4.82|6.04|4.84|6.11|4.91|6|4.8|0
1724686800000|2024-08-26 15:40:00|6.05|4.85|6.03|4.83|6.07|4.87|5.87|4.67|0
1724687100000|2024-08-26 15:45:00|6.04|4.84|6.01|4.81|6.26|5.06|6|4.8|0
1724687400000|2024-08-26 15:50:00|6.02|4.82|6.2|5|6.21|5.01|5.99|4.79|0
1724687700000|2024-08-26 15:55:00|6.17|4.97|6.21|5.01|6.28|5.08|6.16|4.96|0
1724688000000|2024-08-26 16:00:00|6.22|5.02|6.17|4.97|6.31|5.11|6.17|4.97|0
1724688300000|2024-08-26 16:05:00|6.18|4.98|6.22|5.02|6.27|5.07|6.13|4.93|0
1724688600000|2024-08-26 16:10:00|6.2|5|6.19|4.99|6.26|5.06|6.09|4.89|0
1724688900000|2024-08-26 16:15:00|6.18|4.98|6.05|4.85|6.18|4.98|6.02|4.82|0
1724689200000|2024-08-26 16:20:00|6.06|4.86|5.84|4.64|6.06|4.86|5.79|4.59|0
1724689500000|2024-08-26 16:25:00|5.85|4.65|5.74|4.54|5.97|4.77|5.72|4.52|0
1724689800000|2024-08-26 16:30:00|5.73|4.53|5.72|4.52|5.75|4.55|5.63|4.43|0
1724690100000|2024-08-26 16:35:00|5.73|4.53|5.68|4.48|5.75|4.55|5.66|4.46|0
1724690400000|2024-08-26 16:40:00|5.69|4.49|5.63|4.43|5.72|4.52|5.63|4.43|0
1724690700000|2024-08-26 16:45:00|5.62|4.42|5.62|4.42|5.66|4.46|5.58|4.38|0
1724691000000|2024-08-26 16:50:00|5.63|4.43|5.66|4.46|5.71|4.51|5.57|4.37|0
1724691300000|2024-08-26 16:55:00|5.65|4.45|5.58|4.38|5.76|4.56|5.56|4.36|0
1724691600000|2024-08-26 17:00:00|5.56|4.36|5.52|4.32|5.62|4.42|5.52|4.32|0
1724691900000|2024-08-26 17:05:00|5.51|4.31|5.66|4.46|5.72|4.52|5.51|4.31|0
1724692200000|2024-08-26 17:10:00|5.65|4.45|5.62|4.42|5.77|4.57|5.6|4.4|0
1724692500000|2024-08-26 17:15:00|5.61|4.41|5.76|4.56|5.78|4.58|5.6|4.4|0
1724692800000|2024-08-26 17:20:00|5.75|4.55|5.65|4.45|5.78|4.58|5.6|4.4|0
1724693100000|2024-08-26 17:25:00|5.66|4.46|5.75|4.55|5.75|4.55|5.58|4.38|0
1724693400000|2024-08-26 17:30:00|5.74|4.54|5.73|4.53|5.78|4.58|5.7|4.5|0
1724693700000|2024-08-26 17:35:00|5.72|4.52|5.89|4.69|5.94|4.74|5.62|4.42|0
1724694000000|2024-08-26 17:40:00|5.86|4.66|5.84|4.64|5.88|4.68|5.78|4.58|0
1724694300000|2024-08-26 17:45:00|5.83|4.63|6.1|4.9|6.15|4.95|5.83|4.63|0
1724694600000|2024-08-26 17:50:00|6.09|4.89|6.09|4.89|6.13|4.93|5.83|4.63|0
1724694900000|2024-08-26 17:55:00|6.11|4.91|6.08|4.88|6.18|4.98|6.05|4.85|0
1724695200000|2024-08-26 18:00:00|6.1|4.9|6.13|4.93|6.15|4.95|5.97|4.77|0
1724695500000|2024-08-26 18:05:00|6.11|4.91|6.15|4.95|6.22|5.02|6.04|4.84|0
1724695800000|2024-08-26 18:10:00|6.17|4.97|6.01|4.81|6.21|5.01|6.01|4.81|0
1724696100000|2024-08-26 18:15:00|6.02|4.82|5.88|4.68|6.09|4.89|5.88|4.68|0
1724696400000|2024-08-26 18:20:00|5.87|4.67|5.73|4.53|5.87|4.67|5.69|4.49|0
1724696700000|2024-08-26 18:25:00|5.75|4.55|5.7|4.5|5.79|4.59|5.66|4.46|0
1724697000000|2024-08-26 18:30:00|5.71|4.51|5.69|4.49|5.76|4.56|5.65|4.45|0
1724697300000|2024-08-26 18:35:00|5.68|4.48|5.54|4.34|5.81|4.61|5.5|4.3|0
1724697600000|2024-08-26 18:40:00|5.55|4.35|5.48|4.28|5.55|4.35|5.44|4.24|0
1724697900000|2024-08-26 18:45:00|5.49|4.29|5.54|4.34|5.56|4.36|5.43|4.23|0
1724698200000|2024-08-26 18:50:00|5.55|4.35|5.49|4.29|5.62|4.42|5.48|4.28|0
1724698500000|2024-08-26 18:55:00|5.48|4.28|5.35|4.15|5.48|4.28|5.33|4.13|0
1724698800000|2024-08-26 19:00:00|5.36|4.16|5.42|4.22|5.42|4.22|5.33|4.13|0
1724699100000|2024-08-26 19:05:00|5.41|4.21|5.45|4.25|5.51|4.31|5.39|4.19|0
1724699400000|2024-08-26 19:10:00|5.44|4.24|5.39|4.19|5.45|4.25|5.34|4.14|0
1724699700000|2024-08-26 19:15:00|5.38|4.18|5.4|4.2|5.48|4.28|5.37|4.17|0
1724700000000|2024-08-26 19:20:00|5.39|4.19|5.39|4.19|5.43|4.23|5.35|4.15|0
1724700300000|2024-08-26 19:25:00|5.4|4.2|5.46|4.26|5.47|4.27|5.36|4.16|0
1724700600000|2024-08-26 19:30:00|5.48|4.28|5.44|4.24|5.53|4.33|5.41|4.21|0
1724700900000|2024-08-26 19:35:00|5.43|4.23|5.51|4.31|5.52|4.32|5.42|4.22|0
1724701200000|2024-08-26 19:40:00|5.53|4.33|5.53|4.33|5.54|4.34|5.4|4.2|0
1724701500000|2024-08-26 19:45:00|5.52|4.32|5.6|4.4|5.6|4.4|5.49|4.29|0
1724701800000|2024-08-26 19:50:00|5.59|4.39|5.48|4.28|5.59|4.39|5.39|4.19|0
1724702100000|2024-08-26 19:55:00|5.53|4.33|5.34|4.14|5.64|4.44|5.33|4.13|0
1724702400000|2024-08-26 20:00:00|5.31|4.11|5.46|4.26|5.47|4.27|5.31|4.11|0
1724702700000|2024-08-26 20:05:00|5.47|4.27|5.51|4.31|5.52|4.32|5.46|4.26|0
1724703000000|2024-08-26 20:10:00|5.52|4.32|5.54|4.34|5.55|4.35|5.5|4.3|0
1724703300000|2024-08-26 20:15:00|5.73|4.13|5.71|4.11|5.75|4.15|5.71|4.11|0
1724703600000|2024-08-26 20:20:00|5.7|4.1|5.7|4.1|5.72|4.12|5.69|4.09|0
1724703900000|2024-08-26 20:25:00|5.71|4.11|5.72|4.12|5.73|4.13|5.7|4.1|0
1724704200000|2024-08-26 20:30:00|5.77|4.17|5.82|4.22|5.83|4.23|5.77|4.17|0
1724704500000|2024-08-26 20:35:00|5.81|4.21|5.8|4.2|5.83|4.23|5.8|4.2|0
1724704800000|2024-08-26 20:40:00|5.79|4.19|5.83|4.23|5.84|4.24|5.78|4.18|0
1724705100000|2024-08-26 20:45:00|5.81|4.21|5.77|4.17|5.82|4.22|5.77|4.17|0
1724705400000|2024-08-26 20:50:00|5.76|4.16|5.69|4.09|5.76|4.16|5.68|4.08|0
1724705700000|2024-08-26 20:55:00|5.68|4.08|5.77|4.17|5.78|4.18|5.68|4.08|0
1724706000000|2024-08-26 21:00:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1724706300000|2024-08-26 21:05:00|5.76|4.16|5.76|4.16|5.77|4.17|5.76|4.16|0
1724706600000|2024-08-26 21:10:00|5.77|4.17|5.73|4.13|5.77|4.17|5.72|4.12|0
1724706900000|2024-08-26 21:15:00|5.74|4.14|5.76|4.16|5.76|4.16|5.73|4.13|0
1724707200000|2024-08-26 21:20:00|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1724707500000|2024-08-26 21:25:00|5.73|4.13|5.73|4.13|5.73|4.13|5.73|4.13|0
1724707800000|2024-08-26 21:30:00|5.72|4.12|5.72|4.12|5.72|4.12|5.72|4.12|0
1724708100000|2024-08-26 21:35:00|5.73|4.13|5.74|4.14|5.74|4.14|5.72|4.12|0
1724708400000|2024-08-26 21:40:00|5.75|4.15|5.77|4.17|5.77|4.17|5.75|4.15|0
1724708700000|2024-08-26 21:45:00|5.76|4.16|5.76|4.16|5.76|4.16|5.75|4.15|0
1724709000000|2024-08-26 21:50:00|5.75|4.15|5.76|4.16|5.76|4.16|5.75|4.15|0
1724709300000|2024-08-26 21:55:00|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1724709600000|2024-08-26 22:00:00|5.74|4.14|5.65|4.05|5.74|4.14|5.62|4.02|0
1724709900000|2024-08-26 22:05:00|5.64|4.04|5.87|4.27|5.88|4.28|5.64|4.04|0
1724710200000|2024-08-26 22:10:00|5.86|4.26|5.76|4.16|5.86|4.26|5.76|4.16|0
1724710500000|2024-08-26 22:15:00|5.78|4.18|5.82|4.22|5.83|4.23|5.77|4.17|0
1724710800000|2024-08-26 22:20:00|5.81|4.21|5.81|4.21|5.83|4.23|5.77|4.17|0
1724711100000|2024-08-26 22:25:00|5.8|4.2|5.83|4.23|5.84|4.24|5.8|4.2|0
1724711400000|2024-08-26 22:30:00|5.81|4.21|5.89|4.29|5.94|4.34|5.81|4.21|0
1724711700000|2024-08-26 22:35:00|5.88|4.28|5.86|4.26|5.9|4.3|5.84|4.24|0
1724712000000|2024-08-26 22:40:00|5.85|4.25|5.9|4.3|5.9|4.3|5.85|4.25|0
1724712300000|2024-08-26 22:45:00|5.91|4.31|5.91|4.31|5.94|4.34|5.88|4.28|0
1724712600000|2024-08-26 22:50:00|5.9|4.3|5.89|4.29|5.91|4.31|5.86|4.26|0
1724712900000|2024-08-26 22:55:00|5.88|4.28|5.83|4.23|5.88|4.28|5.83|4.23|0
1724713200000|2024-08-26 23:00:00|5.84|4.24|5.79|4.19|5.85|4.25|5.78|4.18|0
1724713500000|2024-08-26 23:05:00|5.8|4.2|5.8|4.2|5.82|4.22|5.79|4.19|0
1724713800000|2024-08-26 23:10:00|5.82|4.22|5.79|4.19|5.82|4.22|5.79|4.19|0
1724714100000|2024-08-26 23:15:00|5.78|4.18|5.7|4.1|5.78|4.18|5.7|4.1|0
1724714400000|2024-08-26 23:20:00|5.71|4.11|5.64|4.04|5.72|4.12|5.62|4.02|0
1724714700000|2024-08-26 23:25:00|5.63|4.03|5.62|4.02|5.66|4.06|5.61|4.01|0
1724715000000|2024-08-26 23:30:00|5.61|4.01|5.63|4.03|5.65|4.05|5.61|4.01|0
1724715300000|2024-08-26 23:35:00|5.64|4.04|5.62|4.02|5.64|4.04|5.61|4.01|0
1724715600000|2024-08-26 23:40:00|5.63|4.03|5.59|3.99|5.64|4.04|5.59|3.99|0
1724715900000|2024-08-26 23:45:00|5.6|4|5.63|4.03|5.65|4.05|5.58|3.98|0
1724716200000|2024-08-26 23:50:00|5.62|4.02|5.6|4|5.63|4.03|5.6|4|0
1724716500000|2024-08-26 23:55:00|5.61|4.01|5.62|4.02|5.63|4.03|5.6|4|0
1724716800000|2024-08-27 00:00:00|5.63|4.03|5.67|4.07|5.67|4.07|5.63|4.03|0
1724717100000|2024-08-27 00:05:00|5.66|4.06|5.65|4.05|5.67|4.07|5.64|4.04|0
1724717400000|2024-08-27 00:10:00|5.66|4.06|5.65|4.05|5.68|4.08|5.65|4.05|0
1724717700000|2024-08-27 00:15:00|5.46|4.26|5.41|4.21|5.47|4.27|5.41|4.21|0
1724718000000|2024-08-27 00:20:00|5.4|4.2|5.51|4.31|5.52|4.32|5.31|4.11|0
1724718300000|2024-08-27 00:25:00|5.5|4.3|5.5|4.3|5.54|4.34|5.5|4.3|0
1724718600000|2024-08-27 00:30:00|5.49|4.29|5.48|4.28|5.49|4.29|5.44|4.24|0
1724718900000|2024-08-27 00:35:00|5.47|4.27|5.49|4.29|5.5|4.3|5.45|4.25|0
1724719200000|2024-08-27 00:40:00|5.5|4.3|5.55|4.35|5.56|4.36|5.49|4.29|0
1724719500000|2024-08-27 00:45:00|5.54|4.34|5.59|4.39|5.62|4.42|5.53|4.33|0
1724719800000|2024-08-27 00:50:00|5.6|4.4|5.66|4.46|5.72|4.52|5.59|4.39|0
1724720100000|2024-08-27 00:55:00|5.67|4.47|5.67|4.47|5.71|4.51|5.66|4.46|0
1724720400000|2024-08-27 01:00:00|5.68|4.48|5.67|4.47|5.7|4.5|5.64|4.44|0
1724720700000|2024-08-27 01:05:00|5.66|4.46|5.66|4.46|5.67|4.47|5.62|4.42|0
1724721000000|2024-08-27 01:10:00|5.65|4.45|5.67|4.47|5.7|4.5|5.64|4.44|0
1724721300000|2024-08-27 01:15:00|5.66|4.46|5.58|4.38|5.67|4.47|5.58|4.38|0
1724721600000|2024-08-27 01:20:00|5.57|4.37|5.57|4.37|5.6|4.4|5.57|4.37|0
1724721900000|2024-08-27 01:25:00|5.58|4.38|5.6|4.4|5.6|4.4|5.57|4.37|0
1724722200000|2024-08-27 01:30:00|5.61|4.41|5.65|4.45|5.7|4.5|5.61|4.41|0
1724722500000|2024-08-27 01:35:00|5.66|4.46|5.66|4.46|5.7|4.5|5.66|4.46|0
1724722800000|2024-08-27 01:40:00|5.67|4.47|5.66|4.46|5.74|4.54|5.65|4.45|0
1724723100000|2024-08-27 01:45:00|5.65|4.45|5.6|4.4|5.67|4.47|5.59|4.39|0
1724723400000|2024-08-27 01:50:00|5.59|4.39|5.54|4.34|5.6|4.4|5.54|4.34|0
1724723700000|2024-08-27 01:55:00|5.55|4.35|5.56|4.36|5.57|4.37|5.54|4.34|0
1724724000000|2024-08-27 02:00:00|5.55|4.35|5.57|4.37|5.58|4.38|5.55|4.35|0
1724724300000|2024-08-27 02:05:00|5.58|4.38|5.56|4.36|5.58|4.38|5.56|4.36|0
1724724600000|2024-08-27 02:10:00|5.57|4.37|5.58|4.38|5.59|4.39|5.56|4.36|0
1724724900000|2024-08-27 02:15:00|5.57|4.37|5.57|4.37|5.58|4.38|5.55|4.35|0
1724725200000|2024-08-27 02:20:00|5.56|4.36|5.54|4.34|5.57|4.37|5.52|4.32|0
1724725500000|2024-08-27 02:25:00|5.53|4.33|5.52|4.32|5.54|4.34|5.49|4.29|0
1724725800000|2024-08-27 02:30:00|5.51|4.31|5.42|4.22|5.51|4.31|5.39|4.19|0
1724726100000|2024-08-27 02:35:00|5.41|4.21|5.44|4.24|5.44|4.24|5.4|4.2|0
1724726400000|2024-08-27 02:40:00|5.43|4.23|5.42|4.22|5.45|4.25|5.42|4.22|0
1724726700000|2024-08-27 02:45:00|5.43|4.23|5.4|4.2|5.43|4.23|5.38|4.18|0
1724727000000|2024-08-27 02:50:00|5.39|4.19|5.4|4.2|5.41|4.21|5.39|4.19|0
1724727300000|2024-08-27 02:55:00|5.41|4.21|5.43|4.23|5.43|4.23|5.4|4.2|0
1724727600000|2024-08-27 03:00:00|5.42|4.22|5.42|4.22|5.43|4.23|5.4|4.2|0
1724727900000|2024-08-27 03:05:00|5.43|4.23|5.4|4.2|5.43|4.23|5.39|4.19|0
1724728200000|2024-08-27 03:10:00|5.39|4.19|5.38|4.18|5.41|4.21|5.38|4.18|0
1724728500000|2024-08-27 03:15:00|5.37|4.17|5.42|4.22|5.43|4.23|5.37|4.17|0
1724728800000|2024-08-27 03:20:00|5.41|4.21|5.44|4.24|5.44|4.24|5.4|4.2|0
1724729100000|2024-08-27 03:25:00|5.45|4.25|5.43|4.23|5.45|4.25|5.43|4.23|0
1724729400000|2024-08-27 03:30:00|5.42|4.22|5.43|4.23|5.43|4.23|5.42|4.22|0
1724729700000|2024-08-27 03:35:00|5.42|4.22|5.45|4.25|5.45|4.25|5.42|4.22|0
1724730000000|2024-08-27 03:40:00|5.44|4.24|5.4|4.2|5.45|4.25|5.4|4.2|0
1724730300000|2024-08-27 03:45:00|5.39|4.19|5.38|4.18|5.39|4.19|5.38|4.18|0
1724730600000|2024-08-27 03:50:00|5.39|4.19|5.4|4.2|5.4|4.2|5.38|4.18|0
1724730900000|2024-08-27 03:55:00|5.41|4.21|5.41|4.21|5.42|4.22|5.4|4.2|0
1724731200000|2024-08-27 04:00:00|5.42|4.22|5.43|4.23|5.43|4.23|5.4|4.2|0
1724731500000|2024-08-27 04:05:00|5.44|4.24|5.46|4.26|5.48|4.28|5.44|4.24|0
1724731800000|2024-08-27 04:10:00|5.45|4.25|5.41|4.21|5.45|4.25|5.4|4.2|0
1724732100000|2024-08-27 04:15:00|5.4|4.2|5.4|4.2|5.41|4.21|5.39|4.19|0
1724732400000|2024-08-27 04:20:00|5.39|4.19|5.38|4.18|5.39|4.19|5.36|4.16|0
1724732700000|2024-08-27 04:25:00|5.39|4.19|5.39|4.19|5.4|4.2|5.38|4.18|0
1724733000000|2024-08-27 04:30:00|5.38|4.18|5.36|4.16|5.39|4.19|5.36|4.16|0
1724733300000|2024-08-27 04:35:00|5.37|4.17|5.37|4.17|5.38|4.18|5.36|4.16|0
1724733600000|2024-08-27 04:40:00|5.38|4.18|5.4|4.2|5.4|4.2|5.38|4.18|0
1724733900000|2024-08-27 04:45:00|5.39|4.19|5.36|4.16|5.4|4.2|5.36|4.16|0
1724734200000|2024-08-27 04:50:00|5.35|4.15|5.36|4.16|5.37|4.17|5.33|4.13|0
1724734500000|2024-08-27 04:55:00|5.35|4.15|5.34|4.14|5.36|4.16|5.33|4.13|0
1724734800000|2024-08-27 05:00:00|5.33|4.13|5.32|4.12|5.35|4.15|5.32|4.12|0
1724735100000|2024-08-27 05:05:00|5.31|4.11|5.31|4.11|5.32|4.12|5.29|4.09|0
1724735400000|2024-08-27 05:10:00|5.3|4.1|5.28|4.08|5.3|4.1|5.28|4.08|0
1724735700000|2024-08-27 05:15:00|5.27|4.07|5.29|4.09|5.29|4.09|5.27|4.07|0
1724736000000|2024-08-27 05:20:00|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1724736300000|2024-08-27 05:25:00|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1724736600000|2024-08-27 05:30:00|5.3|4.1|5.27|4.07|5.3|4.1|5.27|4.07|0
1724736900000|2024-08-27 05:35:00|5.28|4.08|5.29|4.09|5.29|4.09|5.27|4.07|0
1724737200000|2024-08-27 05:40:00|5.28|4.08|5.28|4.08|5.3|4.1|5.27|4.07|0
1724737500000|2024-08-27 05:45:00|5.29|4.09|5.28|4.08|5.31|4.11|5.28|4.08|0
1724737800000|2024-08-27 05:50:00|5.27|4.07|5.26|4.06|5.28|4.08|5.25|4.05|0
1724738100000|2024-08-27 05:55:00|5.25|4.05|5.25|4.05|5.26|4.06|5.23|4.03|0
1724738400000|2024-08-27 06:00:00|5.26|4.06|5.28|4.08|5.31|4.11|5.25|4.05|0
1724738700000|2024-08-27 06:05:00|5.29|4.09|5.3|4.1|5.32|4.12|5.28|4.08|0
1724739000000|2024-08-27 06:10:00|5.31|4.11|5.28|4.08|5.31|4.11|5.27|4.07|0
1724739300000|2024-08-27 06:15:00|5.29|4.09|5.28|4.08|5.3|4.1|5.27|4.07|0
1724739600000|2024-08-27 06:20:00|5.27|4.07|5.26|4.06|5.29|4.09|5.26|4.06|0
1724739900000|2024-08-27 06:25:00|5.25|4.05|5.32|4.12|5.34|4.14|5.25|4.05|0
1724740200000|2024-08-27 06:30:00|5.31|4.11|5.28|4.08|5.32|4.12|5.28|4.08|0
1724740500000|2024-08-27 06:35:00|5.27|4.07|5.24|4.04|5.28|4.08|5.23|4.03|0
1724740800000|2024-08-27 06:40:00|5.25|4.05|5.24|4.04|5.26|4.06|5.23|4.03|0
1724741100000|2024-08-27 06:45:00|5.26|4.06|5.26|4.06|5.26|4.06|5.22|4.02|0
1724741400000|2024-08-27 06:50:00|5.25|4.05|5.23|4.03|5.25|4.05|5.23|4.03|0
1724741700000|2024-08-27 06:55:00|5.22|4.02|5.25|4.05|5.25|4.05|5.2|4|0
1724742000000|2024-08-27 07:00:00|5.23|4.03|5.21|4.01|5.27|4.07|5.2|4|0
1724742300000|2024-08-27 07:05:00|5.2|4|5.26|4.06|5.28|4.08|5.19|3.99|0
1724742600000|2024-08-27 07:10:00|5.25|4.05|5.23|4.03|5.27|4.07|5.21|4.01|0
1724742900000|2024-08-27 07:15:00|5.22|4.02|5.31|4.11|5.35|4.15|5.22|4.02|0
1724743200000|2024-08-27 07:20:00|5.32|4.12|5.34|4.14|5.37|4.17|5.32|4.12|0
1724743500000|2024-08-27 07:25:00|5.36|4.16|5.27|4.07|5.36|4.16|5.24|4.04|0
1724743800000|2024-08-27 07:30:00|5.26|4.06|5.25|4.05|5.29|4.09|5.23|4.03|0
1724744100000|2024-08-27 07:35:00|5.24|4.04|5.2|4|5.25|4.05|5.19|3.99|0
1724744400000|2024-08-27 07:40:00|5.22|4.02|5.22|4.02|5.23|4.03|5.19|3.99|0
1724744700000|2024-08-27 07:45:00|5.23|4.03|5.22|4.02|5.23|4.03|5.2|4|0
1724745000000|2024-08-27 07:50:00|5.23|4.03|5.21|4.01|5.25|4.05|5.19|3.99|0
1724745300000|2024-08-27 07:55:00|5.2|4|5.15|3.95|5.2|4|5.15|3.95|0
1724745600000|2024-08-27 08:00:00|5.16|3.96|5.06|3.86|5.17|3.97|5.06|3.86|0
1724745900000|2024-08-27 08:05:00|5.04|3.84|5.01|3.81|5.05|3.85|5.01|3.81|0
1724746200000|2024-08-27 08:10:00|5|3.8|4.98|3.78|5.06|3.86|4.97|3.77|0
1724746500000|2024-08-27 08:15:00|4.97|3.77|5.04|3.84|5.04|3.84|4.97|3.77|0
1724746800000|2024-08-27 08:20:00|5.03|3.83|5.03|3.83|5.05|3.85|5.01|3.81|0
1724747100000|2024-08-27 08:25:00|5.04|3.84|5.05|3.85|5.06|3.86|5.04|3.84|0
1724747400000|2024-08-27 08:30:00|5.04|3.84|5.03|3.83|5.06|3.86|5.02|3.82|0
1724747700000|2024-08-27 08:35:00|5.02|3.82|4.98|3.78|5.02|3.82|4.98|3.78|0
1724748000000|2024-08-27 08:40:00|4.99|3.79|5|3.8|5.03|3.83|4.98|3.78|0
1724748300000|2024-08-27 08:45:00|5.01|3.81|5|3.8|5.02|3.82|4.99|3.79|0
1724748600000|2024-08-27 08:50:00|5.01|3.81|5.09|3.89|5.11|3.91|5|3.8|0
1724748900000|2024-08-27 08:55:00|5.1|3.9|5.09|3.89|5.11|3.91|5.08|3.88|0
1724749200000|2024-08-27 09:00:00|5.08|3.88|5.06|3.86|5.09|3.89|5.06|3.86|0
1724749500000|2024-08-27 09:05:00|5.05|3.85|5.04|3.84|5.07|3.87|5.03|3.83|0
1724749800000|2024-08-27 09:10:00|5.03|3.83|5.02|3.82|5.05|3.85|5.01|3.81|0
1724750100000|2024-08-27 09:15:00|5.01|3.81|5|3.8|5.02|3.82|4.99|3.79|0
1724750400000|2024-08-27 09:20:00|4.99|3.79|4.96|3.76|4.99|3.79|4.95|3.75|0
1724750700000|2024-08-27 09:25:00|4.97|3.77|5|3.8|5|3.8|4.97|3.77|0
1724751000000|2024-08-27 09:30:00|5.01|3.81|5.02|3.82|5.03|3.83|5|3.8|0
1724751300000|2024-08-27 09:35:00|5.03|3.83|5.04|3.84|5.04|3.84|5|3.8|0
1724751600000|2024-08-27 09:40:00|5.05|3.85|5.04|3.84|5.07|3.87|5.04|3.84|0
1724751900000|2024-08-27 09:45:00|5.05|3.85|5.08|3.88|5.1|3.9|5.04|3.84|0
1724752200000|2024-08-27 09:50:00|5.09|3.89|5.04|3.84|5.09|3.89|5.04|3.84|0
1724752500000|2024-08-27 09:55:00|5.05|3.85|5.07|3.87|5.07|3.87|5.04|3.84|0
1724752800000|2024-08-27 10:00:00|5.04|3.84|5.08|3.88|5.1|3.9|5.04|3.84|0
1724753100000|2024-08-27 10:05:00|5.1|3.9|5.18|3.98|5.19|3.99|5.1|3.9|0
1724753400000|2024-08-27 10:10:00|5.19|3.99|5.28|4.08|5.28|4.08|5.19|3.99|0
1724753700000|2024-08-27 10:15:00|5.27|4.07|5.25|4.05|5.33|4.13|5.25|4.05|0
1724754000000|2024-08-27 10:20:00|5.26|4.06|5.3|4.1|5.31|4.11|5.26|4.06|0
1724754300000|2024-08-27 10:25:00|5.29|4.09|5.29|4.09|5.34|4.14|5.27|4.07|0
1724754600000|2024-08-27 10:30:00|5.3|4.1|5.25|4.05|5.3|4.1|5.23|4.03|0
1724754900000|2024-08-27 10:35:00|5.24|4.04|5.24|4.04|5.28|4.08|5.24|4.04|0
1724755200000|2024-08-27 10:40:00|5.26|4.06|5.31|4.11|5.32|4.12|5.25|4.05|0
1724755500000|2024-08-27 10:45:00|5.32|4.12|5.3|4.1|5.32|4.12|5.25|4.05|0
1724755800000|2024-08-27 10:50:00|5.31|4.11|5.84|4.64|5.87|4.67|5.31|4.11|0
1724756100000|2024-08-27 10:55:00|5.83|4.63|5.8|4.6|5.83|4.63|5.78|4.58|0
1724756400000|2024-08-27 11:00:00|5.81|4.61|5.8|4.6|5.91|4.71|5.79|4.59|0
1724756700000|2024-08-27 11:05:00|5.79|4.59|5.69|4.49|5.81|4.61|5.69|4.49|0
1724757000000|2024-08-27 11:10:00|5.67|4.47|5.66|4.46|5.68|4.48|5.62|4.42|0
1724757300000|2024-08-27 11:15:00|5.65|4.45|5.67|4.47|5.68|4.48|5.63|4.43|0
1724757600000|2024-08-27 11:20:00|5.66|4.46|5.66|4.46|5.69|4.49|5.65|4.45|0
1724757900000|2024-08-27 11:25:00|5.65|4.45|5.62|4.42|5.67|4.47|5.62|4.42|0
1724758200000|2024-08-27 11:30:00|5.61|4.41|5.5|4.3|5.61|4.41|5.47|4.27|0
1724758500000|2024-08-27 11:35:00|5.51|4.31|5.53|4.33|5.55|4.35|5.47|4.27|0
1724758800000|2024-08-27 11:40:00|5.52|4.32|5.48|4.28|5.52|4.32|5.47|4.27|0
1724759100000|2024-08-27 11:45:00|5.46|4.26|5.49|4.29|5.53|4.33|5.44|4.24|0
1724759400000|2024-08-27 11:50:00|5.48|4.28|5.54|4.34|5.55|4.35|5.47|4.27|0
1724759700000|2024-08-27 11:55:00|5.52|4.32|5.58|4.38|5.6|4.4|5.51|4.31|0
1724760000000|2024-08-27 12:00:00|5.59|4.39|5.69|4.49|5.69|4.49|5.59|4.39|0
1724760300000|2024-08-27 12:05:00|5.68|4.48|5.67|4.47|5.7|4.5|5.65|4.45|0
1724760600000|2024-08-27 12:10:00|5.68|4.48|5.74|4.54|5.75|4.55|5.67|4.47|0
1724760900000|2024-08-27 12:15:00|5.75|4.55|5.78|4.58|5.78|4.58|5.73|4.53|0
1724761200000|2024-08-27 12:20:00|5.79|4.59|5.77|4.57|5.85|4.65|5.77|4.57|0
1724761500000|2024-08-27 12:25:00|5.78|4.58|5.74|4.54|5.82|4.62|5.73|4.53|0
1724761800000|2024-08-27 12:30:00|5.76|4.56|5.8|4.6|5.82|4.62|5.76|4.56|0
1724762100000|2024-08-27 12:35:00|5.81|4.61|5.89|4.69|5.95|4.75|5.81|4.61|0
1724762400000|2024-08-27 12:40:00|5.9|4.7|5.96|4.76|5.99|4.79|5.89|4.69|0
1724762700000|2024-08-27 12:45:00|5.97|4.77|6.06|4.86|6.06|4.86|5.78|4.58|0
1724763000000|2024-08-27 12:50:00|6.07|4.87|6.03|4.83|6.17|4.97|6|4.8|0
1724763300000|2024-08-27 12:55:00|6.02|4.82|6.05|4.85|6.05|4.85|5.95|4.75|0
1724763600000|2024-08-27 13:00:00|6.04|4.84|6.33|5.13|6.34|5.14|5.97|4.77|0
1724763900000|2024-08-27 13:05:00|6.31|5.11|6.14|4.94|6.31|5.11|6.07|4.87|0
1724764200000|2024-08-27 13:10:00|6.16|4.96|6.17|4.97|6.19|4.99|5.99|4.79|0
1724764500000|2024-08-27 13:15:00|6.18|4.98|6.07|4.87|6.18|4.98|5.99|4.79|0
1724764800000|2024-08-27 13:20:00|6.06|4.86|6.09|4.89|6.1|4.9|6.01|4.81|0
1724765100000|2024-08-27 13:25:00|6.1|4.9|5.94|4.74|6.1|4.9|5.9|4.7|0
1724765400000|2024-08-27 13:30:00|5.91|4.71|6.12|4.92|6.23|5.03|5.87|4.67|0
1724765700000|2024-08-27 13:35:00|6.13|4.93|6.36|5.16|6.37|5.17|6.09|4.89|0
1724766000000|2024-08-27 13:40:00|6.35|5.15|6.24|5.04|6.46|5.26|6.17|4.97|0
1724766300000|2024-08-27 13:45:00|6.25|5.05|6.11|4.91|6.38|5.18|6.05|4.85|0
1724766600000|2024-08-27 13:50:00|6.14|4.94|5.83|4.63|6.14|4.94|5.77|4.57|0
1724766900000|2024-08-27 13:55:00|5.82|4.62|5.91|4.71|6|4.8|5.77|4.57|0
1724767200000|2024-08-27 14:00:00|5.88|4.68|5.78|4.58|6.08|4.88|5.73|4.53|0
1724767500000|2024-08-27 14:05:00|5.77|4.57|5.73|4.53|5.82|4.62|5.72|4.52|0
1724767800000|2024-08-27 14:10:00|5.75|4.55|5.77|4.57|5.82|4.62|5.63|4.43|0
1724768100000|2024-08-27 14:15:00|5.74|4.54|5.72|4.52|5.89|4.69|5.69|4.49|0
1724768400000|2024-08-27 14:20:00|5.7|4.5|5.48|4.28|5.77|4.57|5.45|4.25|0
1724768700000|2024-08-27 14:25:00|5.46|4.26|5.41|4.21|5.63|4.43|5.41|4.21|0
1724769000000|2024-08-27 14:30:00|5.42|4.22|5.41|4.21|5.45|4.25|5.3|4.1|0
1724769300000|2024-08-27 14:35:00|5.4|4.2|5.35|4.15|5.47|4.27|5.32|4.12|0
1724769600000|2024-08-27 14:40:00|5.34|4.14|5.29|4.09|5.37|4.17|5.29|4.09|0
1724769900000|2024-08-27 14:45:00|5.31|4.11|5.33|4.13|5.42|4.22|5.3|4.1|0
1724770200000|2024-08-27 14:50:00|5.35|4.15|5.33|4.13|5.49|4.29|5.27|4.07|0
1724770500000|2024-08-27 14:55:00|5.32|4.12|5.25|4.05|5.37|4.17|5.23|4.03|0
1724770800000|2024-08-27 15:00:00|5.24|4.04|5.16|3.96|5.25|4.05|5.11|3.91|0
1724771100000|2024-08-27 15:05:00|5.15|3.95|5.15|3.95|5.21|4.01|5.11|3.91|0
1724771400000|2024-08-27 15:10:00|5.14|3.94|4.87|3.67|5.29|4.09|4.86|3.66|0
1724771700000|2024-08-27 15:15:00|4.85|3.65|5.05|3.85|5.1|3.9|4.84|3.64|0
1724772000000|2024-08-27 15:20:00|5.03|3.83|5.02|3.82|5.05|3.85|4.93|3.73|0
1724772300000|2024-08-27 15:25:00|5.05|3.85|5.08|3.88|5.13|3.93|4.97|3.77|0
1724772600000|2024-08-27 15:30:00|5.13|3.93|5.32|4.12|5.43|4.23|5.1|3.9|0
1724772900000|2024-08-27 15:35:00|5.3|4.1|5.24|4.04|5.3|4.1|5.18|3.98|0
1724773200000|2024-08-27 15:40:00|5.25|4.05|5.23|4.03|5.35|4.15|5.19|3.99|0
1724773500000|2024-08-27 15:45:00|5.22|4.02|5.24|4.04|5.28|4.08|5.16|3.96|0
1724773800000|2024-08-27 15:50:00|5.23|4.03|5.15|3.95|5.31|4.11|5.03|3.83|0
1724774100000|2024-08-27 15:55:00|5.17|3.97|5.04|3.84|5.19|3.99|5.04|3.84|0
1724774400000|2024-08-27 16:00:00|5.05|3.85|5.05|3.85|5.08|3.88|5.01|3.81|0
1724774700000|2024-08-27 16:05:00|5.06|3.86|5.07|3.87|5.13|3.93|5.03|3.83|0
1724775000000|2024-08-27 16:10:00|5.08|3.88|4.9|3.7|5.09|3.89|4.89|3.69|0
1724775300000|2024-08-27 16:15:00|4.91|3.71|4.95|3.75|4.97|3.77|4.88|3.68|0
1724775600000|2024-08-27 16:20:00|4.94|3.74|4.97|3.77|5.03|3.83|4.93|3.73|0
1724775900000|2024-08-27 16:25:00|4.98|3.78|5|3.8|5.04|3.84|4.96|3.76|0
1724776200000|2024-08-27 16:30:00|5.01|3.81|4.94|3.74|5.07|3.87|4.91|3.71|0
1724776500000|2024-08-27 16:35:00|4.95|3.75|5.05|3.85|5.05|3.85|4.92|3.72|0
1724776800000|2024-08-27 16:40:00|5.04|3.84|5.17|3.97|5.26|4.06|5.03|3.83|0
1724777100000|2024-08-27 16:45:00|5.18|3.98|5.01|3.81|5.18|3.98|4.99|3.79|0
1724777400000|2024-08-27 16:50:00|4.99|3.79|4.93|3.73|5|3.8|4.9|3.7|0
1724777700000|2024-08-27 16:55:00|4.94|3.74|4.98|3.78|5|3.8|4.93|3.73|0
1724778000000|2024-08-27 17:00:00|4.97|3.77|4.94|3.74|4.99|3.79|4.94|3.74|0
1724778300000|2024-08-27 17:05:00|4.95|3.75|4.88|3.68|5.13|3.93|4.86|3.66|0
1724778600000|2024-08-27 17:10:00|4.87|3.67|4.83|3.63|4.88|3.68|4.82|3.62|0
1724778900000|2024-08-27 17:15:00|4.84|3.64|4.83|3.63|4.88|3.68|4.82|3.62|0
1724779200000|2024-08-27 17:20:00|4.84|3.64|4.82|3.62|4.84|3.64|4.76|3.56|0
1724779500000|2024-08-27 17:25:00|4.81|3.61|4.67|3.47|4.82|3.62|4.64|3.44|0
1724779800000|2024-08-27 17:30:00|4.66|3.46|4.67|3.47|4.69|3.49|4.61|3.41|0
1724780100000|2024-08-27 17:35:00|4.66|3.46|4.66|3.46|4.71|3.51|4.62|3.42|0
1724780400000|2024-08-27 17:40:00|4.67|3.47|4.68|3.48|4.77|3.57|4.64|3.44|0
1724780700000|2024-08-27 17:45:00|4.67|3.47|4.66|3.46|4.72|3.52|4.65|3.45|0
1724781000000|2024-08-27 17:50:00|4.65|3.45|4.6|3.4|4.66|3.46|4.59|3.39|0
1724781300000|2024-08-27 17:55:00|4.63|3.43|4.61|3.41|4.64|3.44|4.6|3.4|0
1724781600000|2024-08-27 18:00:00|4.62|3.42|4.62|3.42|4.66|3.46|4.58|3.38|0
1724781900000|2024-08-27 18:05:00|4.61|3.41|4.64|3.44|4.64|3.44|4.59|3.39|0
1724782200000|2024-08-27 18:10:00|4.63|3.43|4.63|3.43|4.67|3.47|4.6|3.4|0
1724782500000|2024-08-27 18:15:00|4.62|3.42|4.63|3.43|4.69|3.49|4.59|3.39|0
1724782800000|2024-08-27 18:20:00|4.64|3.44|4.7|3.5|4.71|3.51|4.63|3.43|0
1724783100000|2024-08-27 18:25:00|4.71|3.51|4.65|3.45|4.72|3.52|4.63|3.43|0
1724783400000|2024-08-27 18:30:00|4.66|3.46|4.68|3.48|4.72|3.52|4.63|3.43|0
1724783700000|2024-08-27 18:35:00|4.67|3.47|4.67|3.47|4.69|3.49|4.64|3.44|0
1724784000000|2024-08-27 18:40:00|4.66|3.46|4.63|3.43|4.68|3.48|4.62|3.42|0
1724784300000|2024-08-27 18:45:00|4.64|3.44|4.68|3.48|4.68|3.48|4.62|3.42|0
1724784600000|2024-08-27 18:50:00|4.71|3.51|4.7|3.5|4.75|3.55|4.64|3.44|0
1724784900000|2024-08-27 18:55:00|4.69|3.49|4.69|3.49|4.72|3.52|4.67|3.47|0
1724785200000|2024-08-27 19:00:00|4.68|3.48|4.79|3.59|4.81|3.61|4.66|3.46|0
1724785500000|2024-08-27 19:05:00|4.78|3.58|4.73|3.53|4.81|3.61|4.7|3.5|0
1724785800000|2024-08-27 19:10:00|4.71|3.51|4.72|3.52|4.72|3.52|4.67|3.47|0
1724786100000|2024-08-27 19:15:00|4.73|3.53|4.73|3.53|4.74|3.54|4.7|3.5|0
1724786400000|2024-08-27 19:20:00|4.72|3.52|4.71|3.51|4.74|3.54|4.7|3.5|0
1724786700000|2024-08-27 19:25:00|4.72|3.52|4.7|3.5|4.73|3.53|4.65|3.45|0
1724787000000|2024-08-27 19:30:00|4.72|3.52|4.75|3.55|4.78|3.58|4.7|3.5|0
1724787300000|2024-08-27 19:35:00|4.76|3.56|4.72|3.52|4.76|3.56|4.69|3.49|0
1724787600000|2024-08-27 19:40:00|4.73|3.53|4.72|3.52|4.75|3.55|4.67|3.47|0
1724787900000|2024-08-27 19:45:00|4.71|3.51|4.65|3.45|4.71|3.51|4.62|3.42|0
1724788200000|2024-08-27 19:50:00|4.66|3.46|4.76|3.56|4.8|3.6|4.66|3.46|0
1724788500000|2024-08-27 19:55:00|4.73|3.53|4.64|3.44|4.77|3.57|4.6|3.4|0
1724788800000|2024-08-27 20:00:00|4.66|3.46|4.61|3.41|4.72|3.52|4.61|3.41|0
1724789100000|2024-08-27 20:05:00|4.6|3.4|4.65|3.45|4.66|3.46|4.6|3.4|0
1724789400000|2024-08-27 20:10:00|4.66|3.46|4.44|3.24|4.68|3.48|4.42|3.22|0
1724789700000|2024-08-27 20:15:00|4.64|3.04|4.63|3.03|4.64|3.04|4.62|3.02|0
1724790000000|2024-08-27 20:20:00|4.62|3.02|4.61|3.01|4.64|3.04|4.61|3.01|0
1724790300000|2024-08-27 20:25:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1724790600000|2024-08-27 20:30:00|4.6|3|4.62|3.02|4.62|3.02|4.6|3|0
1724790900000|2024-08-27 20:35:00|4.63|3.03|4.64|3.04|4.65|3.05|4.62|3.02|0
1724791200000|2024-08-27 20:40:00|4.63|3.03|4.64|3.04|4.66|3.06|4.63|3.03|0
1724791500000|2024-08-27 20:45:00|4.65|3.05|4.67|3.07|4.71|3.11|4.65|3.05|0
1724791800000|2024-08-27 20:50:00|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1724792100000|2024-08-27 20:55:00|4.67|3.07|4.66|3.06|4.69|3.09|4.65|3.05|0
1724792400000|2024-08-27 21:00:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1724792700000|2024-08-27 21:05:00|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1724793000000|2024-08-27 21:10:00|4.65|3.05|4.65|3.05|4.66|3.06|4.64|3.04|0
1724793300000|2024-08-27 21:15:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1724793600000|2024-08-27 21:20:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1724793900000|2024-08-27 21:25:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1724794200000|2024-08-27 21:30:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1724794500000|2024-08-27 21:35:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1724794800000|2024-08-27 21:40:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1724795100000|2024-08-27 21:45:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1724795400000|2024-08-27 21:50:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1724795700000|2024-08-27 21:55:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1724796000000|2024-08-27 22:00:00|4.63|3.03|4.6|3|4.63|3.03|4.59|2.99|0
1724796300000|2024-08-27 22:05:00|4.59|2.99|4.63|3.03|4.63|3.03|4.58|2.98|0
1724796600000|2024-08-27 22:10:00|4.62|3.02|4.75|3.15|4.8|3.2|4.62|3.02|0
1724796900000|2024-08-27 22:15:00|4.74|3.14|4.88|3.28|4.9|3.3|4.74|3.14|0
1724797200000|2024-08-27 22:20:00|4.89|3.29|4.84|3.24|4.91|3.31|4.83|3.23|0
1724797500000|2024-08-27 22:25:00|4.83|3.23|4.81|3.21|4.83|3.23|4.79|3.19|0
1724797800000|2024-08-27 22:30:00|4.82|3.22|4.85|3.25|4.85|3.25|4.81|3.21|0
1724798100000|2024-08-27 22:35:00|4.86|3.26|4.82|3.22|4.87|3.27|4.8|3.2|0
1724798400000|2024-08-27 22:40:00|4.83|3.23|4.82|3.22|4.84|3.24|4.81|3.21|0
1724798700000|2024-08-27 22:45:00|4.8|3.2|4.82|3.22|4.82|3.22|4.78|3.18|0
1724799000000|2024-08-27 22:50:00|4.81|3.21|4.84|3.24|4.85|3.25|4.8|3.2|0
1724799300000|2024-08-27 22:55:00|4.83|3.23|4.81|3.21|4.83|3.23|4.8|3.2|0
1724799600000|2024-08-27 23:00:00|4.82|3.22|4.82|3.22|4.82|3.22|4.8|3.2|0
1724799900000|2024-08-27 23:05:00|4.81|3.21|4.76|3.16|4.82|3.22|4.74|3.14|0
1724800200000|2024-08-27 23:10:00|4.75|3.15|4.75|3.15|4.76|3.16|4.72|3.12|0
1724800500000|2024-08-27 23:15:00|4.76|3.16|4.8|3.2|4.83|3.23|4.76|3.16|0
1724800800000|2024-08-27 23:20:00|4.81|3.21|4.88|3.28|4.9|3.3|4.81|3.21|0
1724801100000|2024-08-27 23:25:00|4.89|3.29|4.87|3.27|4.95|3.35|4.87|3.27|0
1724801400000|2024-08-27 23:30:00|4.88|3.28|4.83|3.23|4.89|3.29|4.82|3.22|0
1724801700000|2024-08-27 23:35:00|4.82|3.22|4.85|3.25|4.85|3.25|4.81|3.21|0
1724802000000|2024-08-27 23:40:00|4.84|3.24|4.83|3.23|4.85|3.25|4.81|3.21|0
1724802300000|2024-08-27 23:45:00|4.82|3.22|4.82|3.22|4.84|3.24|4.82|3.22|0
1724802600000|2024-08-27 23:50:00|4.81|3.21|4.79|3.19|4.81|3.21|4.78|3.18|0
1724802900000|2024-08-27 23:55:00|4.78|3.18|4.8|3.2|4.82|3.22|4.77|3.17|0
1724803200000|2024-08-28 00:00:00|4.79|3.19|4.76|3.16|4.8|3.2|4.75|3.15|0
1724803500000|2024-08-28 00:05:00|4.75|3.15|4.76|3.16|4.78|3.18|4.75|3.15|0
1724803800000|2024-08-28 00:10:00|4.75|3.15|4.73|3.13|4.75|3.15|4.72|3.12|0
1724804100000|2024-08-28 00:15:00|4.52|3.32|4.6|3.4|4.61|3.41|4.52|3.32|0
1724804400000|2024-08-28 00:20:00|4.61|3.41|4.6|3.4|4.63|3.43|4.6|3.4|0
1724804700000|2024-08-28 00:25:00|4.59|3.39|4.82|3.62|4.84|3.64|4.58|3.38|0
1724805000000|2024-08-28 00:30:00|4.83|3.63|4.78|3.58|4.83|3.63|4.78|3.58|0
1724805300000|2024-08-28 00:35:00|4.79|3.59|4.76|3.56|4.79|3.59|4.75|3.55|0
1724805600000|2024-08-28 00:40:00|4.77|3.57|4.79|3.59|4.82|3.62|4.77|3.57|0
1724805900000|2024-08-28 00:45:00|4.8|3.6|4.74|3.54|4.8|3.6|4.74|3.54|0
1724806200000|2024-08-28 00:50:00|4.75|3.55|4.75|3.55|4.76|3.56|4.74|3.54|0
1724806500000|2024-08-28 00:55:00|4.74|3.54|4.74|3.54|4.77|3.57|4.73|3.53|0
1724806800000|2024-08-28 01:00:00|4.75|3.55|4.74|3.54|4.75|3.55|4.73|3.53|0
1724807100000|2024-08-28 01:05:00|4.73|3.53|4.73|3.53|4.74|3.54|4.69|3.49|0
1724807400000|2024-08-28 01:10:00|4.72|3.52|4.73|3.53|4.75|3.55|4.72|3.52|0
1724807700000|2024-08-28 01:15:00|4.74|3.54|4.7|3.5|4.74|3.54|4.68|3.48|0
1724808000000|2024-08-28 01:20:00|4.71|3.51|4.71|3.51|4.72|3.52|4.7|3.5|0
1724808300000|2024-08-28 01:25:00|4.7|3.5|4.72|3.52|4.75|3.55|4.69|3.49|0
1724808600000|2024-08-28 01:30:00|4.73|3.53|4.77|3.57|4.78|3.58|4.73|3.53|0
1724808900000|2024-08-28 01:35:00|4.78|3.58|4.79|3.59|4.81|3.61|4.76|3.56|0
1724809200000|2024-08-28 01:40:00|4.78|3.58|4.71|3.51|4.79|3.59|4.71|3.51|0
1724809500000|2024-08-28 01:45:00|4.72|3.52|4.73|3.53|4.73|3.53|4.7|3.5|0
1724809800000|2024-08-28 01:50:00|4.74|3.54|4.71|3.51|4.74|3.54|4.69|3.49|0
1724810100000|2024-08-28 01:55:00|4.72|3.52|4.69|3.49|4.72|3.52|4.68|3.48|0
1724810400000|2024-08-28 02:00:00|4.7|3.5|4.73|3.53|4.73|3.53|4.69|3.49|0
1724810700000|2024-08-28 02:05:00|4.72|3.52|4.7|3.5|4.73|3.53|4.7|3.5|0
1724811000000|2024-08-28 02:10:00|4.69|3.49|4.62|3.42|4.69|3.49|4.61|3.41|0
1724811300000|2024-08-28 02:15:00|4.61|3.41|4.6|3.4|4.61|3.41|4.57|3.37|0
1724811600000|2024-08-28 02:20:00|4.59|3.39|4.6|3.4|4.61|3.41|4.58|3.38|0
1724811900000|2024-08-28 02:25:00|4.61|3.41|4.62|3.42|4.63|3.43|4.6|3.4|0
1724812200000|2024-08-28 02:30:00|4.61|3.41|4.63|3.43|4.64|3.44|4.61|3.41|0
1724812500000|2024-08-28 02:35:00|4.64|3.44|4.62|3.42|4.64|3.44|4.61|3.41|0
1724812800000|2024-08-28 02:40:00|4.61|3.41|4.6|3.4|4.61|3.41|4.59|3.39|0
1724813100000|2024-08-28 02:45:00|4.61|3.41|4.6|3.4|4.61|3.41|4.59|3.39|0
1724813400000|2024-08-28 02:50:00|4.59|3.39|4.59|3.39|4.61|3.41|4.59|3.39|0
1724813700000|2024-08-28 02:55:00|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1724814000000|2024-08-28 03:00:00|4.6|3.4|4.57|3.37|4.6|3.4|4.57|3.37|0
1724814300000|2024-08-28 03:05:00|4.58|3.38|4.58|3.38|4.59|3.39|4.57|3.37|0
1724814600000|2024-08-28 03:10:00|4.59|3.39|4.59|3.39|4.59|3.39|4.57|3.37|0
1724814900000|2024-08-28 03:15:00|4.6|3.4|4.6|3.4|4.6|3.4|4.58|3.38|0
1724815200000|2024-08-28 03:20:00|4.59|3.39|4.58|3.38|4.6|3.4|4.58|3.38|0
1724815500000|2024-08-28 03:25:00|4.59|3.39|4.59|3.39|4.61|3.41|4.59|3.39|0
1724815800000|2024-08-28 03:30:00|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1724816100000|2024-08-28 03:35:00|4.58|3.38|4.59|3.39|4.6|3.4|4.58|3.38|0
1724816400000|2024-08-28 03:40:00|4.58|3.38|4.59|3.39|4.6|3.4|4.58|3.38|0
1724816700000|2024-08-28 03:45:00|4.57|3.37|4.56|3.36|4.58|3.38|4.56|3.36|0
1724817000000|2024-08-28 03:50:00|4.57|3.37|4.58|3.38|4.59|3.39|4.56|3.36|0
1724817300000|2024-08-28 03:55:00|4.57|3.37|4.56|3.36|4.58|3.38|4.56|3.36|0
1724817600000|2024-08-28 04:00:00|4.55|3.35|4.55|3.35|4.56|3.36|4.55|3.35|0
1724817900000|2024-08-28 04:05:00|4.56|3.36|4.56|3.36|4.57|3.37|4.55|3.35|0
1724818200000|2024-08-28 04:10:00|4.55|3.35|4.55|3.35|4.55|3.35|4.54|3.34|0
1724818500000|2024-08-28 04:15:00|4.54|3.34|4.53|3.33|4.55|3.35|4.53|3.33|0
1724819100000|2024-08-28 04:25:00|4.52|3.32|4.49|3.29|4.52|3.32|4.49|3.29|0
1724819400000|2024-08-28 04:30:00|4.48|3.28|4.5|3.3|4.5|3.3|4.48|3.28|0
1724819700000|2024-08-28 04:35:00|4.49|3.29|4.71|3.51|4.72|3.52|4.49|3.29|0
1724820000000|2024-08-28 04:40:00|4.72|3.52|4.71|3.51|4.72|3.52|4.7|3.5|0
1724820300000|2024-08-28 04:45:00|4.72|3.52|4.71|3.51|4.72|3.52|4.7|3.5|0
1724820600000|2024-08-28 04:50:00|4.72|3.52|4.7|3.5|4.72|3.52|4.7|3.5|0
1724820900000|2024-08-28 04:55:00|4.71|3.51|4.71|3.51|4.72|3.52|4.71|3.51|0
1724821200000|2024-08-28 05:00:00|4.72|3.52|4.73|3.53|4.73|3.53|4.7|3.5|0
1724821500000|2024-08-28 05:05:00|4.74|3.54|4.75|3.55|4.76|3.56|4.73|3.53|0
1724821800000|2024-08-28 05:10:00|4.74|3.54|4.74|3.54|4.75|3.55|4.74|3.54|0
1724822100000|2024-08-28 05:15:00|4.75|3.55|4.73|3.53|4.76|3.56|4.73|3.53|0
1724822400000|2024-08-28 05:20:00|4.74|3.54|4.73|3.53|4.75|3.55|4.73|3.53|0
1724822700000|2024-08-28 05:25:00|4.72|3.52|4.71|3.51|4.73|3.53|4.7|3.5|0
1724823000000|2024-08-28 05:30:00|4.72|3.52|4.73|3.53|4.75|3.55|4.71|3.51|0
1724823300000|2024-08-28 05:35:00|4.72|3.52|4.7|3.5|4.73|3.53|4.7|3.5|0
1724823600000|2024-08-28 05:40:00|4.69|3.49|4.72|3.52|4.75|3.55|4.69|3.49|0
1724823900000|2024-08-28 05:45:00|4.73|3.53|4.74|3.54|4.74|3.54|4.71|3.51|0
1724824200000|2024-08-28 05:50:00|4.73|3.53|4.71|3.51|4.73|3.53|4.69|3.49|0
1724824500000|2024-08-28 05:55:00|4.7|3.5|4.69|3.49|4.71|3.51|4.68|3.48|0
1724824800000|2024-08-28 06:00:00|4.7|3.5|4.69|3.49|4.71|3.51|4.68|3.48|0
1724825100000|2024-08-28 06:05:00|4.68|3.48|4.67|3.47|4.68|3.48|4.66|3.46|0
1724825400000|2024-08-28 06:10:00|4.66|3.46|4.68|3.48|4.68|3.48|4.65|3.45|0
1724825700000|2024-08-28 06:15:00|4.69|3.49|4.67|3.47|4.72|3.52|4.67|3.47|0
1724826000000|2024-08-28 06:20:00|4.68|3.48|4.66|3.46|4.69|3.49|4.65|3.45|0
1724826300000|2024-08-28 06:25:00|4.65|3.45|4.65|3.45|4.66|3.46|4.65|3.45|0
1724826600000|2024-08-28 06:30:00|4.64|3.44|4.62|3.42|4.65|3.45|4.62|3.42|0
1724826900000|2024-08-28 06:35:00|4.63|3.43|4.64|3.44|4.64|3.44|4.62|3.42|0
1724827200000|2024-08-28 06:40:00|4.63|3.43|4.63|3.43|4.64|3.44|4.62|3.42|0
1724827500000|2024-08-28 06:45:00|4.64|3.44|4.63|3.43|4.64|3.44|4.61|3.41|0
1724827800000|2024-08-28 06:50:00|4.62|3.42|4.62|3.42|4.63|3.43|4.61|3.41|0
1724828100000|2024-08-28 06:55:00|4.63|3.43|4.63|3.43|4.64|3.44|4.62|3.42|0
1724828400000|2024-08-28 07:00:00|4.62|3.42|4.63|3.43|4.65|3.45|4.62|3.42|0
1724828700000|2024-08-28 07:05:00|4.62|3.42|4.63|3.43|4.66|3.46|4.62|3.42|0
1724829000000|2024-08-28 07:10:00|4.64|3.44|4.64|3.44|4.65|3.45|4.63|3.43|0
1724829300000|2024-08-28 07:15:00|4.65|3.45|4.65|3.45|4.65|3.45|4.63|3.43|0
1724829600000|2024-08-28 07:20:00|4.64|3.44|4.66|3.46|4.66|3.46|4.64|3.44|0
1724829900000|2024-08-28 07:25:00|4.65|3.45|4.65|3.45|4.66|3.46|4.64|3.44|0
1724830200000|2024-08-28 07:30:00|4.64|3.44|4.69|3.49|4.7|3.5|4.64|3.44|0
1724830500000|2024-08-28 07:35:00|4.7|3.5|4.67|3.47|4.73|3.53|4.67|3.47|0
1724830800000|2024-08-28 07:40:00|4.68|3.48|4.68|3.48|4.71|3.51|4.67|3.47|0
1724831100000|2024-08-28 07:45:00|4.69|3.49|4.69|3.49|4.72|3.52|4.69|3.49|0
1724831400000|2024-08-28 07:50:00|4.68|3.48|4.66|3.46|4.69|3.49|4.66|3.46|0
1724831700000|2024-08-28 07:55:00|4.65|3.45|4.63|3.43|4.65|3.45|4.62|3.42|0
1724832000000|2024-08-28 08:00:00|4.64|3.44|4.61|3.41|4.65|3.45|4.61|3.41|0
1724832300000|2024-08-28 08:05:00|4.6|3.4|4.67|3.47|4.67|3.47|4.6|3.4|0
1724832600000|2024-08-28 08:10:00|4.66|3.46|4.67|3.47|4.71|3.51|4.65|3.45|0
1724832900000|2024-08-28 08:15:00|4.68|3.48|4.64|3.44|4.68|3.48|4.62|3.42|0
1724833200000|2024-08-28 08:20:00|4.63|3.43|4.63|3.43|4.63|3.43|4.61|3.41|0
1724833500000|2024-08-28 08:25:00|4.62|3.42|4.61|3.41|4.65|3.45|4.6|3.4|0
1724833800000|2024-08-28 08:30:00|4.6|3.4|4.55|3.35|4.61|3.41|4.55|3.35|0
1724834100000|2024-08-28 08:35:00|4.54|3.34|4.51|3.31|4.55|3.35|4.5|3.3|0
1724834400000|2024-08-28 08:40:00|4.52|3.32|4.49|3.29|4.52|3.32|4.49|3.29|0
1724834700000|2024-08-28 08:45:00|4.5|3.3|4.49|3.29|4.5|3.3|4.47|3.27|0
1724835000000|2024-08-28 08:50:00|4.48|3.28|4.47|3.27|4.49|3.29|4.47|3.27|0
1724835300000|2024-08-28 08:55:00|4.48|3.28|4.48|3.28|4.49|3.29|4.46|3.26|0
1724835600000|2024-08-28 09:00:00|4.47|3.27|4.47|3.27|4.48|3.28|4.46|3.26|0
1724835900000|2024-08-28 09:05:00|4.48|3.28|4.49|3.29|4.49|3.29|4.47|3.27|0
1724836200000|2024-08-28 09:10:00|4.5|3.3|4.51|3.31|4.52|3.32|4.5|3.3|0
1724836500000|2024-08-28 09:15:00|4.52|3.32|4.5|3.3|4.52|3.32|4.48|3.28|0
1724836800000|2024-08-28 09:20:00|4.49|3.29|4.48|3.28|4.5|3.3|4.48|3.28|0
1724837100000|2024-08-28 09:25:00|4.47|3.27|4.46|3.26|4.48|3.28|4.45|3.25|0
1724837400000|2024-08-28 09:30:00|4.47|3.27|4.5|3.3|4.51|3.31|4.47|3.27|0
1724837700000|2024-08-28 09:35:00|4.49|3.29|4.51|3.31|4.52|3.32|4.49|3.29|0
1724838000000|2024-08-28 09:40:00|4.5|3.3|4.53|3.33|4.55|3.35|4.5|3.3|0
1724838300000|2024-08-28 09:45:00|4.52|3.32|4.52|3.32|4.53|3.33|4.51|3.31|0
1724838600000|2024-08-28 09:50:00|4.53|3.33|4.51|3.31|4.54|3.34|4.5|3.3|0
1724838900000|2024-08-28 09:55:00|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1724839200000|2024-08-28 10:00:00|4.49|3.29|4.5|3.3|4.5|3.3|4.48|3.28|0
1724839500000|2024-08-28 10:05:00|4.49|3.29|4.49|3.29|4.51|3.31|4.49|3.29|0
1724839800000|2024-08-28 10:10:00|4.5|3.3|4.49|3.29|4.53|3.33|4.49|3.29|0
1724840100000|2024-08-28 10:15:00|4.5|3.3|4.52|3.32|4.52|3.32|4.5|3.3|0
1724840400000|2024-08-28 10:20:00|4.51|3.31|4.51|3.31|4.52|3.32|4.49|3.29|0
1724840700000|2024-08-28 10:25:00|4.52|3.32|4.5|3.3|4.52|3.32|4.49|3.29|0
1724841000000|2024-08-28 10:30:00|4.49|3.29|4.51|3.31|4.53|3.33|4.49|3.29|0
1724841300000|2024-08-28 10:35:00|4.52|3.32|4.54|3.34|4.54|3.34|4.5|3.3|0
1724841600000|2024-08-28 10:40:00|4.55|3.35|4.52|3.32|4.55|3.35|4.52|3.32|0
1724841900000|2024-08-28 10:45:00|4.51|3.31|4.5|3.3|4.51|3.31|4.49|3.29|0
1724842200000|2024-08-28 10:50:00|4.51|3.31|4.52|3.32|4.55|3.35|4.51|3.31|0
1724842500000|2024-08-28 10:55:00|4.53|3.33|4.52|3.32|4.54|3.34|4.52|3.32|0
1724842800000|2024-08-28 11:00:00|4.53|3.33|4.57|3.37|4.58|3.38|4.51|3.31|0
1724843100000|2024-08-28 11:05:00|4.58|3.38|4.56|3.36|4.6|3.4|4.56|3.36|0
1724843400000|2024-08-28 11:10:00|4.55|3.35|4.56|3.36|4.58|3.38|4.55|3.35|0
1724843700000|2024-08-28 11:15:00|4.57|3.37|4.56|3.36|4.58|3.38|4.55|3.35|0
1724844000000|2024-08-28 11:20:00|4.57|3.37|4.54|3.34|4.57|3.37|4.52|3.32|0
1724844300000|2024-08-28 11:25:00|4.53|3.33|4.59|3.39|4.59|3.39|4.53|3.33|0
1724844600000|2024-08-28 11:30:00|4.58|3.38|4.58|3.38|4.59|3.39|4.56|3.36|0
1724844900000|2024-08-28 11:35:00|4.59|3.39|4.69|3.49|4.73|3.53|4.59|3.39|0
1724845200000|2024-08-28 11:40:00|4.68|3.48|4.71|3.51|4.72|3.52|4.68|3.48|0
1724845500000|2024-08-28 11:45:00|4.72|3.52|4.75|3.55|4.76|3.56|4.71|3.51|0
1724845800000|2024-08-28 11:50:00|4.76|3.56|4.78|3.58|4.83|3.63|4.75|3.55|0
1724846100000|2024-08-28 11:55:00|4.8|3.6|4.86|3.66|4.9|3.7|4.8|3.6|0
1724846400000|2024-08-28 12:00:00|4.85|3.65|4.85|3.65|4.87|3.67|4.82|3.62|0
1724846700000|2024-08-28 12:05:00|4.87|3.67|4.89|3.69|4.89|3.69|4.84|3.64|0
1724847000000|2024-08-28 12:10:00|4.9|3.7|4.92|3.72|4.93|3.73|4.89|3.69|0
1724847300000|2024-08-28 12:15:00|4.91|3.71|4.83|3.63|4.92|3.72|4.8|3.6|0
1724847600000|2024-08-28 12:20:00|4.82|3.62|4.82|3.62|4.85|3.65|4.81|3.61|0
1724847900000|2024-08-28 12:25:00|4.83|3.63|4.79|3.59|4.84|3.64|4.79|3.59|0
1724848200000|2024-08-28 12:30:00|4.81|3.61|4.76|3.56|4.82|3.62|4.76|3.56|0
1724848500000|2024-08-28 12:35:00|4.77|3.57|4.78|3.58|4.79|3.59|4.76|3.56|0
1724848800000|2024-08-28 12:40:00|4.77|3.57|4.77|3.57|4.78|3.58|4.74|3.54|0
1724849100000|2024-08-28 12:45:00|4.78|3.58|4.79|3.59|4.8|3.6|4.77|3.57|0
1724849400000|2024-08-28 12:50:00|4.8|3.6|4.76|3.56|4.81|3.61|4.76|3.56|0
1724849700000|2024-08-28 12:55:00|4.75|3.55|4.73|3.53|4.76|3.56|4.72|3.52|0
1724850000000|2024-08-28 13:00:00|4.74|3.54|4.71|3.51|4.76|3.56|4.7|3.5|0
1724850300000|2024-08-28 13:05:00|4.72|3.52|4.75|3.55|4.81|3.61|4.71|3.51|0
1724850600000|2024-08-28 13:10:00|4.74|3.54|4.84|3.64|4.85|3.65|4.73|3.53|0
1724850900000|2024-08-28 13:15:00|4.82|3.62|4.84|3.64|4.9|3.7|4.82|3.62|0
1724851200000|2024-08-28 13:20:00|4.83|3.63|4.83|3.63|4.86|3.66|4.79|3.59|0
1724851500000|2024-08-28 13:25:00|4.84|3.64|4.79|3.59|4.86|3.66|4.79|3.59|0
1724851800000|2024-08-28 13:30:00|4.8|3.6|4.82|3.62|4.82|3.62|4.67|3.47|0
1724852100000|2024-08-28 13:35:00|4.83|3.63|4.87|3.67|4.93|3.73|4.81|3.61|0
1724852400000|2024-08-28 13:40:00|4.88|3.68|4.86|3.66|4.89|3.69|4.7|3.5|0
1724852700000|2024-08-28 13:45:00|4.88|3.68|4.91|3.71|4.96|3.76|4.82|3.62|0
1724853000000|2024-08-28 13:50:00|4.92|3.72|4.79|3.59|4.92|3.72|4.76|3.56|0
1724853300000|2024-08-28 13:55:00|4.78|3.58|4.83|3.63|4.83|3.63|4.73|3.53|0
1724853600000|2024-08-28 14:00:00|4.86|3.66|4.87|3.67|4.95|3.75|4.83|3.63|0
1724853900000|2024-08-28 14:05:00|4.9|3.7|4.84|3.64|5.01|3.81|4.79|3.59|0
1724854200000|2024-08-28 14:10:00|4.82|3.62|4.89|3.69|4.92|3.72|4.81|3.61|0
1724854500000|2024-08-28 14:15:00|4.91|3.71|4.81|3.61|4.92|3.72|4.81|3.61|0
1724854800000|2024-08-28 14:20:00|4.82|3.62|4.84|3.64|4.95|3.75|4.79|3.59|0
1724855100000|2024-08-28 14:25:00|4.85|3.65|4.81|3.61|4.85|3.65|4.76|3.56|0
1724855400000|2024-08-28 14:30:00|4.82|3.62|4.88|3.68|4.88|3.68|4.75|3.55|0
1724855700000|2024-08-28 14:35:00|4.9|3.7|4.65|3.45|4.91|3.71|4.58|3.38|0
1724856000000|2024-08-28 14:40:00|4.64|3.44|4.86|3.66|4.91|3.71|4.63|3.43|0
1724856300000|2024-08-28 14:45:00|4.89|3.69|5|3.8|5.09|3.89|4.84|3.64|0
1724856600000|2024-08-28 14:50:00|5.01|3.81|4.86|3.66|5.04|3.84|4.68|3.48|0
1724856900000|2024-08-28 14:55:00|4.87|3.67|5|3.8|5|3.8|4.86|3.66|0
1724857200000|2024-08-28 15:00:00|5.04|3.84|5.12|3.92|5.25|4.05|5.03|3.83|0
1724857500000|2024-08-28 15:05:00|5.11|3.91|5.06|3.86|5.14|3.94|5.02|3.82|0
1724857800000|2024-08-28 15:10:00|5.08|3.88|5.55|4.35|5.55|4.35|5.04|3.84|0
1724858100000|2024-08-28 15:15:00|5.56|4.36|5.76|4.56|5.8|4.6|5.55|4.35|0
1724858400000|2024-08-28 15:20:00|5.77|4.57|6.31|5.11|6.35|5.15|5.46|4.26|0
1724858700000|2024-08-28 15:25:00|6.32|5.12|6.09|4.89|6.38|5.18|6.08|4.88|0
1724859000000|2024-08-28 15:30:00|6.11|4.91|6.22|5.02|6.3|5.1|6.11|4.91|0
1724859300000|2024-08-28 15:35:00|6.21|5.01|6.1|4.9|6.23|5.03|6.05|4.85|0
1724859600000|2024-08-28 15:40:00|6.12|4.92|6.2|5|6.27|5.07|6.12|4.92|0
1724859900000|2024-08-28 15:45:00|6.18|4.98|6.21|5.01|6.27|5.07|6.13|4.93|0
1724860200000|2024-08-28 15:50:00|6.23|5.03|6.05|4.85|6.24|5.04|6.04|4.84|0
1724860500000|2024-08-28 15:55:00|6.07|4.87|6.02|4.82|6.17|4.97|5.99|4.79|0
1724860800000|2024-08-28 16:00:00|6.03|4.83|6.03|4.83|6.09|4.89|5.96|4.76|0
1724861100000|2024-08-28 16:05:00|6.04|4.84|6.13|4.93|6.21|5.01|6.04|4.84|0
1724861400000|2024-08-28 16:10:00|6.14|4.94|6.11|4.91|6.23|5.03|6.09|4.89|0
1724861700000|2024-08-28 16:15:00|6.13|4.93|6.21|5.01|6.42|5.22|6.13|4.93|0
1724862000000|2024-08-28 16:20:00|6.22|5.02|6.5|5.3|6.6|5.4|6.2|5|0
1724862300000|2024-08-28 16:25:00|6.51|5.31|6.37|5.17|6.52|5.32|6.34|5.14|0
1724862600000|2024-08-28 16:30:00|6.39|5.19|6.24|5.04|6.44|5.24|6.15|4.95|0
1724862900000|2024-08-28 16:35:00|6.25|5.05|6.2|5|6.28|5.08|6.15|4.95|0
1724863200000|2024-08-28 16:40:00|6.21|5.01|6.12|4.92|6.23|5.03|6.09|4.89|0
1724863500000|2024-08-28 16:45:00|6.13|4.93|6.17|4.97|6.19|4.99|6.12|4.92|0
1724863800000|2024-08-28 16:50:00|6.18|4.98|6.01|4.81|6.18|4.98|5.98|4.78|0
1724864100000|2024-08-28 16:55:00|6|4.8|6.07|4.87|6.11|4.91|5.94|4.74|0
1724864400000|2024-08-28 17:00:00|6.08|4.88|6.05|4.85|6.12|4.92|5.95|4.75|0
1724864700000|2024-08-28 17:05:00|6.04|4.84|6.04|4.84|6.1|4.9|6.01|4.81|0
1724865000000|2024-08-28 17:10:00|6.03|4.83|6.37|5.17|6.4|5.2|6.03|4.83|0
1724865300000|2024-08-28 17:15:00|6.36|5.16|6.34|5.14|6.38|5.18|6.28|5.08|0
1724865600000|2024-08-28 17:20:00|6.35|5.15|6.37|5.17|6.39|5.19|6.29|5.09|0
1724865900000|2024-08-28 17:25:00|6.38|5.18|6.28|5.08|6.4|5.2|6.27|5.07|0
1724866200000|2024-08-28 17:30:00|6.3|5.1|6.18|4.98|6.31|5.11|6.17|4.97|0
1724866500000|2024-08-28 17:35:00|6.17|4.97|6.32|5.12|6.32|5.12|6.16|4.96|0
1724866800000|2024-08-28 17:40:00|6.33|5.13|6.44|5.24|6.47|5.27|6.29|5.09|0
1724867100000|2024-08-28 17:45:00|6.43|5.23|6.6|5.4|6.64|5.44|6.39|5.19|0
1724867400000|2024-08-28 17:50:00|6.59|5.39|6.86|5.66|6.89|5.69|6.54|5.34|0
1724867700000|2024-08-28 17:55:00|6.85|5.65|7.56|6.36|7.6|6.4|6.43|5.23|0
1724868000000|2024-08-28 18:00:00|7.54|6.34|8.29|7.09|8.41|7.21|7.15|5.95|0
1724868300000|2024-08-28 18:05:00|8.3|7.1|7.33|6.13|8.3|7.1|7.32|6.12|0
1724868600000|2024-08-28 18:10:00|7.34|6.14|7.44|6.24|7.46|6.26|7.3|6.1|0
1724868900000|2024-08-28 18:15:00|7.43|6.23|7.46|6.26|7.5|6.3|7.37|6.17|0
1724869200000|2024-08-28 18:20:00|7.47|6.27|7.42|6.22|7.47|6.27|7.31|6.11|0
1724869500000|2024-08-28 18:25:00|7.47|6.27|7.5|6.3|7.58|6.38|7.39|6.19|0
1724869800000|2024-08-28 18:30:00|7.51|6.31|7.48|6.28|7.56|6.36|7.42|6.22|0
1724870100000|2024-08-28 18:35:00|7.47|6.27|7.53|6.33|7.61|6.41|7.3|6.1|0
1724870400000|2024-08-28 18:40:00|7.52|6.32|7.59|6.39|7.63|6.43|7.43|6.23|0
1724870700000|2024-08-28 18:45:00|7.58|6.38|7.61|6.41|7.69|6.49|7.56|6.36|0
1724871000000|2024-08-28 18:50:00|7.63|6.43|7|5.8|7.63|6.43|6.97|5.77|0
1724871300000|2024-08-28 18:55:00|7.02|5.82|6.41|5.21|7.35|6.15|6.39|5.19|0
1724871600000|2024-08-28 19:00:00|6.45|5.25|6.23|5.03|6.45|5.25|6.17|4.97|0
1724871900000|2024-08-28 19:05:00|6.26|5.06|6.58|5.38|6.64|5.44|6.26|5.06|0
1724872200000|2024-08-28 19:10:00|6.53|5.33|6.65|5.45|6.77|5.57|6.5|5.3|0
1724872500000|2024-08-28 19:15:00|6.64|5.44|6.48|5.28|6.64|5.44|6.46|5.26|0
1724872800000|2024-08-28 19:20:00|6.46|5.26|6.44|5.24|6.55|5.35|6.38|5.18|0
1724873100000|2024-08-28 19:25:00|6.41|5.21|6.2|5|6.41|5.21|6.19|4.99|0
1724873400000|2024-08-28 19:30:00|6.23|5.03|6.27|5.07|6.29|5.09|6.14|4.94|0
1724873700000|2024-08-28 19:35:00|6.26|5.06|6.34|5.14|6.39|5.19|6.24|5.04|0
1724874000000|2024-08-28 19:40:00|6.36|5.16|6.21|5.01|6.36|5.16|6.21|5.01|0
1724874300000|2024-08-28 19:45:00|6.22|5.02|6.13|4.93|6.55|5.35|6.06|4.86|0
1724874600000|2024-08-28 19:50:00|6.09|4.89|6|4.8|6.16|4.96|5.86|4.66|0
1724874900000|2024-08-28 19:55:00|6.09|4.89|6.23|5.03|6.3|5.1|5.97|4.77|0
1724875200000|2024-08-28 20:00:00|6.25|5.05|6.38|5.18|6.65|5.45|6.25|5.05|0
1724875500000|2024-08-28 20:05:00|6.41|5.21|6.48|5.28|6.49|5.29|6.34|5.14|0
1724875800000|2024-08-28 20:10:00|6.47|5.27|6.39|5.19|6.52|5.32|6.36|5.16|0
1724876100000|2024-08-28 20:15:00|6.58|4.98|6.37|4.77|6.62|5.02|6.37|4.77|0
1724876400000|2024-08-28 20:20:00|6.36|4.76|7.52|5.92|7.54|5.94|6.26|4.66|0
1724876700000|2024-08-28 20:25:00|7.53|5.93|7.2|5.6|7.85|6.25|6.59|4.99|0
1724877000000|2024-08-28 20:30:00|7.17|5.57|6.61|5.01|7.3|5.7|6.57|4.97|0
1724877300000|2024-08-28 20:35:00|6.6|5|6.38|4.78|6.79|5.19|6.38|4.78|0
1724877600000|2024-08-28 20:40:00|6.4|4.8|6.6|5|6.72|5.12|6.22|4.62|0
1724877900000|2024-08-28 20:45:00|6.59|4.99|6.8|5.2|6.85|5.25|6.57|4.97|0
1724878200000|2024-08-28 20:50:00|6.85|5.25|6.89|5.29|6.89|5.29|6.73|5.13|0
1724878500000|2024-08-28 20:55:00|6.91|5.31|6.69|5.09|6.91|5.31|6.67|5.07|0
1724878800000|2024-08-28 21:00:00|6.74|5.14|6.73|5.13|6.74|5.14|6.67|5.07|0
1724879100000|2024-08-28 21:05:00|6.72|5.12|6.81|5.21|6.89|5.29|6.72|5.12|0
1724879400000|2024-08-28 21:10:00|6.82|5.22|6.92|5.32|6.95|5.35|6.8|5.2|0
1724879700000|2024-08-28 21:15:00|6.91|5.31|6.97|5.37|7|5.4|6.9|5.3|0
1724880000000|2024-08-28 21:20:00|6.96|5.36|6.9|5.3|6.97|5.37|6.89|5.29|0
1724880300000|2024-08-28 21:25:00|6.89|5.29|6.96|5.36|6.96|5.36|6.87|5.27|0
1724880600000|2024-08-28 21:30:00|6.95|5.35|6.9|5.3|6.95|5.35|6.88|5.28|0
1724880900000|2024-08-28 21:35:00|6.88|5.28|6.92|5.32|6.92|5.32|6.88|5.28|0
1724881200000|2024-08-28 21:40:00|6.91|5.31|6.99|5.39|6.99|5.39|6.91|5.31|0
1724881500000|2024-08-28 21:45:00|6.98|5.38|7.05|5.45|7.05|5.45|6.98|5.38|0
1724881800000|2024-08-28 21:50:00|7.06|5.46|7.1|5.5|7.12|5.52|7.06|5.46|0
1724882100000|2024-08-28 21:55:00|7.11|5.51|7.26|5.66|7.26|5.66|7.11|5.51|0
1724882400000|2024-08-28 22:00:00|7.4|5.8|7.12|5.52|7.47|5.87|7.12|5.52|0
1724882700000|2024-08-28 22:05:00|7.14|5.54|7.31|5.71|7.32|5.72|6.98|5.38|0
1724883000000|2024-08-28 22:10:00|7.3|5.7|7.18|5.58|7.46|5.86|7.17|5.57|0
1724883300000|2024-08-28 22:15:00|7.19|5.59|7.31|5.71|7.32|5.72|7.11|5.51|0
1724883600000|2024-08-28 22:20:00|7.36|5.76|7.33|5.73|7.4|5.8|7.23|5.63|0
1724883900000|2024-08-28 22:25:00|7.35|5.75|7.26|5.66|7.39|5.79|7.26|5.66|0
1724884200000|2024-08-28 22:30:00|7.25|5.65|7.42|5.82|7.44|5.84|7.19|5.59|0
1724884500000|2024-08-28 22:35:00|7.41|5.81|7.38|5.78|7.41|5.81|7.28|5.68|0
1724884800000|2024-08-28 22:40:00|7.37|5.77|7.79|6.19|7.9|6.3|7.37|5.77|0
1724885100000|2024-08-28 22:45:00|7.77|6.17|7.73|6.13|8|6.4|7.71|6.11|0
1724885400000|2024-08-28 22:50:00|7.75|6.15|7.68|6.08|7.8|6.2|7.63|6.03|0
1724885700000|2024-08-28 22:55:00|7.69|6.09|7.67|6.07|7.75|6.15|7.67|6.07|0
1724886000000|2024-08-28 23:00:00|7.68|6.08|7.7|6.1|7.73|6.13|7.63|6.03|0
1724886300000|2024-08-28 23:05:00|7.71|6.11|7.55|5.95|7.72|6.12|7.55|5.95|0
1724886600000|2024-08-28 23:10:00|7.57|5.97|7.58|5.98|7.59|5.99|7.53|5.93|0
1724886900000|2024-08-28 23:15:00|7.57|5.97|7.63|6.03|7.65|6.05|7.56|5.96|0
1724887200000|2024-08-28 23:20:00|7.62|6.02|7.73|6.13|7.73|6.13|7.61|6.01|0
1724887500000|2024-08-28 23:25:00|7.74|6.14|7.72|6.12|7.78|6.18|7.66|6.06|0
1724887800000|2024-08-28 23:30:00|7.73|6.13|7.63|6.03|7.73|6.13|7.61|6.01|0
1724888100000|2024-08-28 23:35:00|7.62|6.02|7.67|6.07|7.68|6.08|7.6|6|0
1724888400000|2024-08-28 23:40:00|7.66|6.06|7.58|5.98|7.68|6.08|7.58|5.98|0
1724888700000|2024-08-28 23:45:00|7.54|5.94|7.51|5.91|7.54|5.94|7.51|5.91|0
1724889000000|2024-08-28 23:50:00|7.52|5.92|7.55|5.95|7.57|5.97|7.52|5.92|0
1724889300000|2024-08-28 23:55:00|7.56|5.96|7.57|5.97|7.58|5.98|7.53|5.93|0
1724889600000|2024-08-29 00:00:00|7.56|5.96|7.51|5.91|7.58|5.98|7.45|5.85|0
1724889900000|2024-08-29 00:05:00|7.52|5.92|7.52|5.92|7.57|5.97|7.4|5.8|0
1724890200000|2024-08-29 00:10:00|7.5|5.9|7.26|5.66|7.5|5.9|7.24|5.64|0
1724890500000|2024-08-29 00:15:00|7.08|5.88|7.09|5.89|7.1|5.9|7.03|5.83|0
1724890800000|2024-08-29 00:20:00|7.08|5.88|6.88|5.68|7.12|5.92|6.85|5.65|0
1724891100000|2024-08-29 00:25:00|6.89|5.69|6.82|5.62|6.91|5.71|6.81|5.61|0
1724891400000|2024-08-29 00:30:00|6.83|5.63|6.81|5.61|6.87|5.67|6.79|5.59|0
1724891700000|2024-08-29 00:35:00|6.82|5.62|6.83|5.63|6.85|5.65|6.77|5.57|0
1724892000000|2024-08-29 00:40:00|6.82|5.62|6.7|5.5|6.82|5.62|6.69|5.49|0
1724892300000|2024-08-29 00:45:00|6.71|5.51|6.78|5.58|6.78|5.58|6.68|5.48|0
1724892600000|2024-08-29 00:50:00|6.79|5.59|6.77|5.57|6.79|5.59|6.71|5.51|0
1724892900000|2024-08-29 00:55:00|6.76|5.56|6.75|5.55|6.77|5.57|6.7|5.5|0
1724893200000|2024-08-29 01:00:00|6.74|5.54|6.71|5.51|6.76|5.56|6.71|5.51|0
1724893500000|2024-08-29 01:05:00|6.7|5.5|6.74|5.54|6.74|5.54|6.69|5.49|0
1724893800000|2024-08-29 01:10:00|6.73|5.53|6.83|5.63|6.83|5.63|6.73|5.53|0
1724894100000|2024-08-29 01:15:00|6.84|5.64|6.75|5.55|6.88|5.68|6.73|5.53|0
1724894400000|2024-08-29 01:20:00|6.74|5.54|6.84|5.64|6.85|5.65|6.72|5.52|0
1724894700000|2024-08-29 01:25:00|6.83|5.63|6.89|5.69|6.91|5.71|6.82|5.62|0
1724895000000|2024-08-29 01:30:00|6.91|5.71|6.91|5.71|6.93|5.73|6.89|5.69|0
1724895300000|2024-08-29 01:35:00|6.92|5.72|6.78|5.58|6.92|5.72|6.77|5.57|0
1724895600000|2024-08-29 01:40:00|6.79|5.59|6.75|5.55|6.82|5.62|6.72|5.52|0
1724895900000|2024-08-29 01:45:00|6.76|5.56|6.72|5.52|6.77|5.57|6.71|5.51|0
1724896200000|2024-08-29 01:50:00|6.73|5.53|6.79|5.59|6.8|5.6|6.73|5.53|0
1724896500000|2024-08-29 01:55:00|6.8|5.6|6.81|5.61|6.83|5.63|6.75|5.55|0
1724896800000|2024-08-29 02:00:00|6.8|5.6|6.79|5.59|6.84|5.64|6.76|5.56|0
1724897100000|2024-08-29 02:05:00|6.8|5.6|6.82|5.62|6.84|5.64|6.76|5.56|0
1724897400000|2024-08-29 02:10:00|6.83|5.63|6.81|5.61|6.86|5.66|6.77|5.57|0
1724897700000|2024-08-29 02:15:00|6.83|5.63|6.81|5.61|6.83|5.63|6.8|5.6|0
1724898000000|2024-08-29 02:20:00|6.8|5.6|6.72|5.52|6.83|5.63|6.7|5.5|0
1724898300000|2024-08-29 02:25:00|6.73|5.53|6.67|5.47|6.73|5.53|6.66|5.46|0
1724898600000|2024-08-29 02:30:00|6.66|5.46|6.64|5.44|6.69|5.49|6.63|5.43|0
1724898900000|2024-08-29 02:35:00|6.65|5.45|6.6|5.4|6.65|5.45|6.58|5.38|0
1724899200000|2024-08-29 02:40:00|6.59|5.39|6.55|5.35|6.6|5.4|6.53|5.33|0
1724899500000|2024-08-29 02:45:00|6.54|5.34|6.5|5.3|6.55|5.35|6.49|5.29|0
1724899800000|2024-08-29 02:50:00|6.49|5.29|6.48|5.28|6.51|5.31|6.47|5.27|0
1724900100000|2024-08-29 02:55:00|6.47|5.27|6.46|5.26|6.49|5.29|6.43|5.23|0
1724900400000|2024-08-29 03:00:00|6.47|5.27|6.44|5.24|6.47|5.27|6.42|5.22|0
1724900700000|2024-08-29 03:05:00|6.43|5.23|6.45|5.25|6.46|5.26|6.42|5.22|0
1724901000000|2024-08-29 03:10:00|6.46|5.26|6.44|5.24|6.46|5.26|6.44|5.24|0
1724901300000|2024-08-29 03:15:00|6.45|5.25|6.41|5.21|6.45|5.25|6.4|5.2|0
1724901600000|2024-08-29 03:20:00|6.42|5.22|6.43|5.23|6.43|5.23|6.41|5.21|0
1724901900000|2024-08-29 03:25:00|6.42|5.22|6.44|5.24|6.45|5.25|6.42|5.22|0
1724902200000|2024-08-29 03:30:00|6.45|5.25|6.45|5.25|6.47|5.27|6.43|5.23|0
1724902500000|2024-08-29 03:35:00|6.44|5.24|6.36|5.16|6.44|5.24|6.36|5.16|0
1724902800000|2024-08-29 03:40:00|6.37|5.17|6.44|5.24|6.45|5.25|6.37|5.17|0
1724903100000|2024-08-29 03:45:00|6.45|5.25|6.45|5.25|6.47|5.27|6.42|5.22|0
1724903400000|2024-08-29 03:50:00|6.44|5.24|6.44|5.24|6.45|5.25|6.43|5.23|0
1724903700000|2024-08-29 03:55:00|6.43|5.23|6.39|5.19|6.43|5.23|6.39|5.19|0
1724904000000|2024-08-29 04:00:00|6.38|5.18|6.37|5.17|6.38|5.18|6.34|5.14|0
1724904300000|2024-08-29 04:05:00|6.38|5.18|6.4|5.2|6.4|5.2|6.37|5.17|0
1724904600000|2024-08-29 04:10:00|6.39|5.19|6.37|5.17|6.39|5.19|6.36|5.16|0
1724904900000|2024-08-29 04:15:00|6.36|5.16|6.29|5.09|6.37|5.17|6.26|5.06|0
1724905200000|2024-08-29 04:20:00|6.3|5.1|6.28|5.08|6.3|5.1|6.26|5.06|0
1724905500000|2024-08-29 04:25:00|6.27|5.07|6.26|5.06|6.27|5.07|6.25|5.05|0
1724905800000|2024-08-29 04:30:00|6.27|5.07|6.27|5.07|6.29|5.09|6.26|5.06|0
1724906100000|2024-08-29 04:35:00|6.28|5.08|6.31|5.11|6.32|5.12|6.28|5.08|0
1724906400000|2024-08-29 04:40:00|6.3|5.1|6.32|5.12|6.34|5.14|6.3|5.1|0
1724906700000|2024-08-29 04:45:00|6.31|5.11|6.28|5.08|6.32|5.12|6.27|5.07|0
1724907000000|2024-08-29 04:50:00|6.29|5.09|6.24|5.04|6.29|5.09|6.24|5.04|0
1724907300000|2024-08-29 04:55:00|6.25|5.05|6.25|5.05|6.28|5.08|6.24|5.04|0
1724907600000|2024-08-29 05:00:00|6.27|5.07|6.24|5.04|6.28|5.08|6.23|5.03|0
1724907900000|2024-08-29 05:05:00|6.23|5.03|6.26|5.06|6.28|5.08|6.23|5.03|0
1724908200000|2024-08-29 05:10:00|6.25|5.05|6.25|5.05|6.26|5.06|6.22|5.02|0
1724908500000|2024-08-29 05:15:00|6.24|5.04|6.24|5.04|6.24|5.04|6.2|5|0
1724908800000|2024-08-29 05:20:00|6.25|5.05|6.21|5.01|6.27|5.07|6.21|5.01|0
1724909100000|2024-08-29 05:25:00|6.2|5|6.25|5.05|6.26|5.06|6.2|5|0
1724909400000|2024-08-29 05:30:00|6.24|5.04|6.28|5.08|6.29|5.09|6.23|5.03|0
1724909700000|2024-08-29 05:35:00|6.27|5.07|6.02|4.82|6.28|5.08|6.02|4.82|0
1724910000000|2024-08-29 05:40:00|6.04|4.84|6.13|4.93|6.15|4.95|6.04|4.84|0
1724910300000|2024-08-29 05:45:00|6.12|4.92|6.1|4.9|6.14|4.94|6.1|4.9|0
1724910600000|2024-08-29 05:50:00|6.09|4.89|6.04|4.84|6.1|4.9|6.04|4.84|0
1724910900000|2024-08-29 05:55:00|6.06|4.86|6.03|4.83|6.06|4.86|6.03|4.83|0
1724911200000|2024-08-29 06:00:00|6.04|4.84|6.03|4.83|6.07|4.87|6.01|4.81|0
1724911500000|2024-08-29 06:05:00|6.02|4.82|6.05|4.85|6.09|4.89|6.01|4.81|0
1724911800000|2024-08-29 06:10:00|6.07|4.87|6.1|4.9|6.1|4.9|6.05|4.85|0
1724912100000|2024-08-29 06:15:00|6.11|4.91|5.98|4.78|6.22|5.02|5.98|4.78|0
1724912400000|2024-08-29 06:20:00|5.97|4.77|5.95|4.75|6|4.8|5.95|4.75|0
1724912700000|2024-08-29 06:25:00|5.94|4.74|5.93|4.73|5.96|4.76|5.9|4.7|0
1724913000000|2024-08-29 06:30:00|5.94|4.74|5.9|4.7|5.94|4.74|5.89|4.69|0
1724913300000|2024-08-29 06:35:00|5.89|4.69|5.82|4.62|5.91|4.71|5.79|4.59|0
1724913600000|2024-08-29 06:40:00|5.83|4.63|5.78|4.58|5.83|4.63|5.78|4.58|0
1724913900000|2024-08-29 06:45:00|5.77|4.57|5.73|4.53|5.8|4.6|5.73|4.53|0
1724914200000|2024-08-29 06:50:00|5.74|4.54|5.78|4.58|5.78|4.58|5.73|4.53|0
1724914500000|2024-08-29 06:55:00|5.79|4.59|5.76|4.56|5.79|4.59|5.75|4.55|0
1724914800000|2024-08-29 07:00:00|5.75|4.55|5.64|4.44|5.75|4.55|5.64|4.44|0
1724915100000|2024-08-29 07:05:00|5.63|4.43|5.59|4.39|5.63|4.43|5.55|4.35|0
1724915400000|2024-08-29 07:10:00|5.6|4.4|5.56|4.36|5.62|4.42|5.55|4.35|0
1724915700000|2024-08-29 07:15:00|5.57|4.37|5.52|4.32|5.61|4.41|5.52|4.32|0
1724916000000|2024-08-29 07:20:00|5.51|4.31|5.49|4.29|5.91|4.71|5.48|4.28|0
1724916300000|2024-08-29 07:25:00|5.48|4.28|5.6|4.4|5.62|4.42|5.48|4.28|0
1724916600000|2024-08-29 07:30:00|5.59|4.39|5.54|4.34|5.59|4.39|5.5|4.3|0
1724916900000|2024-08-29 07:35:00|5.53|4.33|5.51|4.31|5.55|4.35|5.49|4.29|0
1724917200000|2024-08-29 07:40:00|5.5|4.3|5.51|4.31|5.54|4.34|5.5|4.3|0
1724917500000|2024-08-29 07:45:00|5.52|4.32|5.54|4.34|5.58|4.38|5.5|4.3|0
1724917800000|2024-08-29 07:50:00|5.55|4.35|5.54|4.34|5.57|4.37|5.53|4.33|0
1724918100000|2024-08-29 07:55:00|5.53|4.33|5.56|4.36|5.58|4.38|5.53|4.33|0
1724918400000|2024-08-29 08:00:00|5.6|4.4|5.56|4.36|5.65|4.45|5.48|4.28|0
1724918700000|2024-08-29 08:05:00|5.54|4.34|5.57|4.37|5.58|4.38|5.47|4.27|0
1724919000000|2024-08-29 08:10:00|5.55|4.35|5.36|4.16|5.56|4.36|5.36|4.16|0
1724919300000|2024-08-29 08:15:00|5.35|4.15|5.36|4.16|5.42|4.22|5.3|4.1|0
1724919600000|2024-08-29 08:20:00|5.37|4.17|5.61|4.41|5.62|4.42|5.37|4.17|0
1724919900000|2024-08-29 08:25:00|5.62|4.42|5.56|4.36|5.62|4.42|5.54|4.34|0
1724920200000|2024-08-29 08:30:00|5.54|4.34|5.5|4.3|5.56|4.36|5.45|4.25|0
1724920500000|2024-08-29 08:35:00|5.51|4.31|5.46|4.26|5.55|4.35|5.45|4.25|0
1724920800000|2024-08-29 08:40:00|5.45|4.25|5.38|4.18|5.5|4.3|5.37|4.17|0
1724921100000|2024-08-29 08:45:00|5.37|4.17|5.42|4.22|5.45|4.25|5.37|4.17|0
1724921400000|2024-08-29 08:50:00|5.41|4.21|5.46|4.26|5.48|4.28|5.41|4.21|0
1724921700000|2024-08-29 08:55:00|5.47|4.27|5.35|4.15|5.47|4.27|5.29|4.09|0
1724922000000|2024-08-29 09:00:00|5.34|4.14|5.29|4.09|5.37|4.17|5.28|4.08|0
1724922300000|2024-08-29 09:05:00|5.3|4.1|5.26|4.06|5.31|4.11|5.23|4.03|0
1724922600000|2024-08-29 09:10:00|5.25|4.05|5.23|4.03|5.25|4.05|5.2|4|0
1724922900000|2024-08-29 09:15:00|5.22|4.02|5.18|3.98|5.24|4.04|5.17|3.97|0
1724923200000|2024-08-29 09:20:00|5.17|3.97|5.16|3.96|5.22|4.02|5.12|3.92|0
1724923500000|2024-08-29 09:25:00|5.17|3.97|5.09|3.89|5.19|3.99|5.08|3.88|0
1724923800000|2024-08-29 09:30:00|5.08|3.88|5.16|3.96|5.19|3.99|5.07|3.87|0
1724924100000|2024-08-29 09:35:00|5.14|3.94|5.04|3.84|5.14|3.94|5.04|3.84|0
1724924400000|2024-08-29 09:40:00|5.03|3.83|4.97|3.77|5.03|3.83|4.93|3.73|0
1724924700000|2024-08-29 09:45:00|4.98|3.78|4.91|3.71|4.98|3.78|4.88|3.68|0
1724925000000|2024-08-29 09:50:00|4.92|3.72|4.96|3.76|4.96|3.76|4.88|3.68|0
1724925300000|2024-08-29 09:55:00|4.95|3.75|4.94|3.74|4.96|3.76|4.91|3.71|0
1724925600000|2024-08-29 10:00:00|4.92|3.72|4.9|3.7|4.94|3.74|4.86|3.66|0
1724925900000|2024-08-29 10:05:00|4.91|3.71|4.87|3.67|4.94|3.74|4.83|3.63|0
1724926200000|2024-08-29 10:10:00|4.86|3.66|4.91|3.71|4.92|3.72|4.86|3.66|0
1724926500000|2024-08-29 10:15:00|4.92|3.72|5.01|3.81|5.01|3.81|4.92|3.72|0
1724926800000|2024-08-29 10:20:00|5|3.8|4.99|3.79|5.04|3.84|4.98|3.78|0
1724927100000|2024-08-29 10:25:00|4.98|3.78|5.05|3.85|5.06|3.86|4.98|3.78|0
1724927400000|2024-08-29 10:30:00|5.04|3.84|5.09|3.89|5.1|3.9|4.98|3.78|0
1724927700000|2024-08-29 10:35:00|5.08|3.88|5.13|3.93|5.16|3.96|5.05|3.85|0
1724928000000|2024-08-29 10:40:00|5.14|3.94|5.08|3.88|5.18|3.98|5.07|3.87|0
1724928300000|2024-08-29 10:45:00|5.09|3.89|5.03|3.83|5.09|3.89|4.99|3.79|0
1724928600000|2024-08-29 10:50:00|5.01|3.81|5.03|3.83|5.06|3.86|5|3.8|0
1724928900000|2024-08-29 10:55:00|5.02|3.82|5.09|3.89|5.11|3.91|5.01|3.81|0
1724929200000|2024-08-29 11:00:00|5.12|3.92|5.13|3.93|5.3|4.1|5.09|3.89|0
1724929500000|2024-08-29 11:05:00|5.12|3.92|5.04|3.84|5.13|3.93|5.02|3.82|0
1724929800000|2024-08-29 11:10:00|5.02|3.82|5|3.8|5.06|3.86|4.97|3.77|0
1724930100000|2024-08-29 11:15:00|4.99|3.79|4.93|3.73|5|3.8|4.93|3.73|0
1724930400000|2024-08-29 11:20:00|4.92|3.72|5.01|3.81|5.02|3.82|4.9|3.7|0
1724930700000|2024-08-29 11:25:00|5.02|3.82|5.03|3.83|5.05|3.85|4.98|3.78|0
1724931000000|2024-08-29 11:30:00|5.02|3.82|4.99|3.79|5.04|3.84|4.92|3.72|0
1724931300000|2024-08-29 11:35:00|5|3.8|4.86|3.66|5.02|3.82|4.82|3.62|0
1724931600000|2024-08-29 11:40:00|4.87|3.67|4.84|3.64|4.91|3.71|4.82|3.62|0
1724931900000|2024-08-29 11:45:00|4.83|3.63|4.72|3.52|4.85|3.65|4.71|3.51|0
1724932200000|2024-08-29 11:50:00|4.71|3.51|4.78|3.58|4.81|3.61|4.71|3.51|0
1724932500000|2024-08-29 11:55:00|4.8|3.6|4.85|3.65|4.87|3.67|4.79|3.59|0
1724932800000|2024-08-29 12:00:00|4.83|3.63|4.84|3.64|4.9|3.7|4.83|3.63|0
1724933100000|2024-08-29 12:05:00|4.85|3.65|4.84|3.64|4.93|3.73|4.83|3.63|0
1724933400000|2024-08-29 12:10:00|4.85|3.65|4.89|3.69|4.93|3.73|4.85|3.65|0
1724933700000|2024-08-29 12:15:00|4.9|3.7|5.06|3.86|5.07|3.87|4.84|3.64|0
1724934000000|2024-08-29 12:20:00|5.07|3.87|4.76|3.56|5.07|3.87|4.75|3.55|0
1724934300000|2024-08-29 12:25:00|4.77|3.57|4.73|3.53|4.79|3.59|4.69|3.49|0
1724934600000|2024-08-29 12:30:00|4.71|3.51|4.61|3.41|4.73|3.53|4.46|3.26|0
1724934900000|2024-08-29 12:35:00|4.62|3.42|4.68|3.48|4.77|3.57|4.6|3.4|0
1724935200000|2024-08-29 12:40:00|4.69|3.49|4.81|3.61|4.84|3.64|4.69|3.49|0
1724935500000|2024-08-29 12:45:00|4.82|3.62|4.69|3.49|4.82|3.62|4.65|3.45|0
1724935800000|2024-08-29 12:50:00|4.68|3.48|4.64|3.44|4.7|3.5|4.62|3.42|0
1724936100000|2024-08-29 12:55:00|4.63|3.43|4.74|3.54|4.77|3.57|4.61|3.41|0
1724936400000|2024-08-29 13:00:00|4.73|3.53|4.72|3.52|4.76|3.56|4.67|3.47|0
1724936700000|2024-08-29 13:05:00|4.73|3.53|4.73|3.53|4.75|3.55|4.7|3.5|0
1724937000000|2024-08-29 13:10:00|4.72|3.52|4.63|3.43|4.73|3.53|4.63|3.43|0
1724937300000|2024-08-29 13:15:00|4.64|3.44|4.58|3.38|4.64|3.44|4.58|3.38|0
1724937600000|2024-08-29 13:20:00|4.59|3.39|4.67|3.47|4.7|3.5|4.55|3.35|0
1724937900000|2024-08-29 13:25:00|4.7|3.5|4.58|3.38|4.76|3.56|4.52|3.32|0
1724938200000|2024-08-29 13:30:00|4.55|3.35|4.43|3.23|4.73|3.53|4.43|3.23|0
1724938500000|2024-08-29 13:35:00|4.44|3.24|4.43|3.23|4.75|3.55|4.38|3.18|0
1724938800000|2024-08-29 13:40:00|4.42|3.22|4.59|3.39|4.6|3.4|4.34|3.14|0
1724939100000|2024-08-29 13:45:00|4.57|3.37|4.32|3.12|4.61|3.41|4.31|3.11|0
1724939400000|2024-08-29 13:50:00|4.33|3.13|4.46|3.26|4.67|3.47|4.33|3.13|0
1724939700000|2024-08-29 13:55:00|4.47|3.27|4.21|3.01|4.51|3.31|4.15|2.95|0
1724940000000|2024-08-29 14:00:00|4.1|2.9|4.15|2.95|4.21|3.01|3.99|2.79|0
1724940300000|2024-08-29 14:05:00|4.12|2.92|4.29|3.09|4.29|3.09|4.09|2.89|0
1724940600000|2024-08-29 14:10:00|4.28|3.08|4.17|2.97|4.29|3.09|4.12|2.92|0
1724940900000|2024-08-29 14:15:00|4.15|2.95|4.29|3.09|4.45|3.25|4.09|2.89|0
1724941200000|2024-08-29 14:20:00|4.28|3.08|4.15|2.95|4.36|3.16|4.11|2.91|0
1724941500000|2024-08-29 14:25:00|4.14|2.94|4.04|2.84|4.18|2.98|3.97|2.77|0
1724941800000|2024-08-29 14:30:00|4.03|2.83|4|2.8|4.03|2.83|3.89|2.69|0
1724942100000|2024-08-29 14:35:00|4.01|2.81|4.13|2.93|4.3|3.1|3.9|2.7|0
1724942400000|2024-08-29 14:40:00|4.12|2.92|4.12|2.92|4.25|3.05|4.06|2.86|0
1724942700000|2024-08-29 14:45:00|4.11|2.91|3.99|2.79|4.16|2.96|3.99|2.79|0
1724943000000|2024-08-29 14:50:00|4|2.8|4|2.8|4.03|2.83|3.96|2.76|0
1724943300000|2024-08-29 14:55:00|3.99|2.79|4.13|2.93|4.19|2.99|3.99|2.79|0
1724943600000|2024-08-29 15:00:00|4.11|2.91|4.14|2.94|4.16|2.96|4.08|2.88|0
1724943900000|2024-08-29 15:05:00|4.13|2.93|4.1|2.9|4.17|2.97|4.07|2.87|0
1724944200000|2024-08-29 15:10:00|4.11|2.91|3.98|2.78|4.11|2.91|3.97|2.77|0
1724944500000|2024-08-29 15:15:00|3.97|2.77|4.16|2.96|4.17|2.97|3.9|2.7|0
1724944800000|2024-08-29 15:20:00|4.15|2.95|4.19|2.99|4.3|3.1|4.13|2.93|0
1724945100000|2024-08-29 15:25:00|4.17|2.97|4.15|2.95|4.21|3.01|4.13|2.93|0
1724945400000|2024-08-29 15:30:00|4.14|2.94|4.13|2.93|4.16|2.96|4.04|2.84|0
1724945700000|2024-08-29 15:35:00|4.12|2.92|4.07|2.87|4.19|2.99|4.05|2.85|0
1724946000000|2024-08-29 15:40:00|4.08|2.88|4.17|2.97|4.19|2.99|4.06|2.86|0
1724946300000|2024-08-29 15:45:00|4.15|2.95|4.07|2.87|4.18|2.98|4.07|2.87|0
1724946600000|2024-08-29 15:50:00|4.08|2.88|4.09|2.89|4.14|2.94|4.07|2.87|0
1724946900000|2024-08-29 15:55:00|4.1|2.9|4.04|2.84|4.12|2.92|4.04|2.84|0
1724947200000|2024-08-29 16:00:00|4.05|2.85|3.94|2.74|4.05|2.85|3.89|2.69|0
1724947500000|2024-08-29 16:05:00|3.95|2.75|3.89|2.69|3.95|2.75|3.83|2.63|0
1724947800000|2024-08-29 16:10:00|3.91|2.71|3.82|2.62|3.91|2.71|3.8|2.6|0
1724948100000|2024-08-29 16:15:00|3.81|2.61|3.92|2.72|3.97|2.77|3.79|2.59|0
1724948400000|2024-08-29 16:20:00|3.91|2.71|3.82|2.62|3.94|2.74|3.81|2.61|0
1724948700000|2024-08-29 16:25:00|3.81|2.61|3.84|2.64|3.89|2.69|3.81|2.61|0
1724949000000|2024-08-29 16:30:00|3.83|2.63|3.8|2.6|3.84|2.64|3.8|2.6|0
1724949300000|2024-08-29 16:35:00|3.79|2.59|3.81|2.61|3.85|2.65|3.78|2.58|0
1724949600000|2024-08-29 16:40:00|3.82|2.62|3.89|2.69|4.07|2.87|3.77|2.57|0
1724949900000|2024-08-29 16:45:00|3.88|2.68|3.96|2.76|3.96|2.76|3.86|2.66|0
1724950200000|2024-08-29 16:50:00|3.99|2.79|4.04|2.84|4.08|2.88|3.93|2.73|0
1724950500000|2024-08-29 16:55:00|4.02|2.82|3.98|2.78|4.05|2.85|3.96|2.76|0
1724950800000|2024-08-29 17:00:00|3.97|2.77|4.01|2.81|4.08|2.88|3.97|2.77|0
1724951100000|2024-08-29 17:05:00|4|2.8|3.99|2.79|4.02|2.82|3.91|2.71|0
1724951400000|2024-08-29 17:10:00|4|2.8|4.02|2.82|4.08|2.88|3.96|2.76|0
1724951700000|2024-08-29 17:15:00|4.03|2.83|4.02|2.82|4.06|2.86|4|2.8|0
1724952000000|2024-08-29 17:20:00|4.03|2.83|4.02|2.82|4.03|2.83|3.98|2.78|0
1724952300000|2024-08-29 17:25:00|4|2.8|4.02|2.82|4.05|2.85|3.96|2.76|0
1724952600000|2024-08-29 17:30:00|4.01|2.81|4|2.8|4.04|2.84|3.97|2.77|0
1724952900000|2024-08-29 17:35:00|4.01|2.81|4.04|2.84|4.06|2.86|3.97|2.77|0
1724953200000|2024-08-29 17:40:00|4.05|2.85|3.98|2.78|4.08|2.88|3.95|2.75|0
1724953500000|2024-08-29 17:45:00|3.99|2.79|4.08|2.88|4.13|2.93|3.98|2.78|0
1724953800000|2024-08-29 17:50:00|4.07|2.87|3.96|2.76|4.11|2.91|3.96|2.76|0
1724954100000|2024-08-29 17:55:00|3.97|2.77|3.92|2.72|3.99|2.79|3.91|2.71|0
1724954400000|2024-08-29 18:00:00|3.94|2.74|4.04|2.84|4.15|2.95|3.93|2.73|0
1724954700000|2024-08-29 18:05:00|4.03|2.83|4.08|2.88|4.11|2.91|4.03|2.83|0
1724955000000|2024-08-29 18:10:00|4.07|2.87|4.11|2.91|4.16|2.96|4.07|2.87|0
1724955300000|2024-08-29 18:15:00|4.12|2.92|4.16|2.96|4.19|2.99|4.11|2.91|0
1724955600000|2024-08-29 18:20:00|4.17|2.97|4.13|2.93|4.2|3|4.12|2.92|0
1724955900000|2024-08-29 18:25:00|4.14|2.94|4.03|2.83|4.55|3.35|4.03|2.83|0
1724956200000|2024-08-29 18:30:00|4.06|2.86|4.55|3.35|4.58|3.38|4.06|2.86|0
1724956500000|2024-08-29 18:35:00|4.54|3.34|4.95|3.75|5.04|3.84|4.54|3.34|0
1724956800000|2024-08-29 18:40:00|4.98|3.78|5.1|3.9|5.25|4.05|4.81|3.61|0
1724957100000|2024-08-29 18:45:00|5.08|3.88|5|3.8|5.33|4.13|4.97|3.77|0
1724957400000|2024-08-29 18:50:00|5.04|3.84|4.92|3.72|5.35|4.15|4.91|3.71|0
1724957700000|2024-08-29 18:55:00|4.94|3.74|4.97|3.77|5.1|3.9|4.85|3.65|0
1724958000000|2024-08-29 19:00:00|5.01|3.81|5.12|3.92|5.21|4.01|4.93|3.73|0
1724958300000|2024-08-29 19:05:00|5.1|3.9|5.05|3.85|5.13|3.93|4.94|3.74|0
1724958600000|2024-08-29 19:10:00|5.06|3.86|5.13|3.93|5.27|4.07|5|3.8|0
1724958900000|2024-08-29 19:15:00|5.1|3.9|4.52|3.32|5.16|3.96|4.52|3.32|0
1724959200000|2024-08-29 19:20:00|4.54|3.34|4.65|3.45|4.82|3.62|4.53|3.33|0
1724959500000|2024-08-29 19:25:00|4.64|3.44|4.52|3.32|4.65|3.45|4.4|3.2|0
1724959800000|2024-08-29 19:30:00|4.53|3.33|4.55|3.35|4.61|3.41|4.46|3.26|0
1724960100000|2024-08-29 19:35:00|4.56|3.36|4.45|3.25|4.6|3.4|4.33|3.13|0
1724960400000|2024-08-29 19:40:00|4.44|3.24|4.71|3.51|4.71|3.51|4.42|3.22|0
1724960700000|2024-08-29 19:45:00|4.7|3.5|4.79|3.59|4.83|3.63|4.57|3.37|0
1724961000000|2024-08-29 19:50:00|4.75|3.55|4.93|3.73|4.93|3.73|4.65|3.45|0
1724961300000|2024-08-29 19:55:00|4.88|3.68|4.74|3.54|4.95|3.75|4.71|3.51|0
1724961600000|2024-08-29 20:00:00|4.65|3.45|4.61|3.41|4.68|3.48|4.59|3.39|0
1724961900000|2024-08-29 20:05:00|4.59|3.39|4.48|3.28|4.62|3.42|4.47|3.27|0
1724962200000|2024-08-29 20:10:00|4.49|3.29|4.42|3.22|4.63|3.43|4.34|3.14|0
1724962500000|2024-08-29 20:15:00|4.61|3.01|4.56|2.96|4.61|3.01|4.56|2.96|0
1724962800000|2024-08-29 20:20:00|4.57|2.97|4.57|2.97|4.57|2.97|4.54|2.94|0
1724963100000|2024-08-29 20:25:00|4.56|2.96|4.55|2.95|4.57|2.97|4.54|2.94|0
1724963400000|2024-08-29 20:30:00|4.54|2.94|4.59|2.99|4.59|2.99|4.54|2.94|0
1724963700000|2024-08-29 20:35:00|4.6|3|4.58|2.98|4.61|3.01|4.56|2.96|0
1724964000000|2024-08-29 20:40:00|4.57|2.97|4.6|3|4.6|3|4.57|2.97|0
1724964300000|2024-08-29 20:45:00|4.59|2.99|4.62|3.02|4.63|3.03|4.59|2.99|0
1724964600000|2024-08-29 20:50:00|4.63|3.03|4.6|3|4.63|3.03|4.58|2.98|0
1724964900000|2024-08-29 20:55:00|4.59|2.99|4.59|2.99|4.6|3|4.57|2.97|0
1724965200000|2024-08-29 21:00:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1724965500000|2024-08-29 21:05:00|4.58|2.98|4.6|3|4.6|3|4.58|2.98|0
1724965800000|2024-08-29 21:10:00|4.61|3.01|4.61|3.01|4.62|3.02|4.59|2.99|0
1724966100000|2024-08-29 21:15:00|4.59|2.99|4.61|3.01|4.61|3.01|4.57|2.97|0
1724966400000|2024-08-29 21:20:00|4.59|2.99|4.58|2.98|4.6|3|4.58|2.98|0
1724967000000|2024-08-29 21:30:00|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1724967300000|2024-08-29 21:35:00|4.56|2.96|4.54|2.94|4.57|2.97|4.54|2.94|0
1724967900000|2024-08-29 21:45:00|4.55|2.95|4.54|2.94|4.55|2.95|4.53|2.93|0
1724968200000|2024-08-29 21:50:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1724968500000|2024-08-29 21:55:00|4.55|2.95|4.55|2.95|4.56|2.96|4.54|2.94|0
1724968800000|2024-08-29 22:00:00|4.54|2.94|4.55|2.95|4.56|2.96|4.47|2.87|0
1724969100000|2024-08-29 22:05:00|4.57|2.97|4.66|3.06|4.74|3.14|4.57|2.97|0
1724969400000|2024-08-29 22:10:00|4.67|3.07|4.64|3.04|4.69|3.09|4.6|3|0
1724969700000|2024-08-29 22:15:00|4.63|3.03|4.57|2.97|4.64|3.04|4.56|2.96|0
1724970000000|2024-08-29 22:20:00|4.58|2.98|4.64|3.04|4.66|3.06|4.56|2.96|0
1724970300000|2024-08-29 22:25:00|4.63|3.03|4.59|2.99|4.65|3.05|4.59|2.99|0
1724970600000|2024-08-29 22:30:00|4.6|3|4.61|3.01|4.62|3.02|4.58|2.98|0
1724970900000|2024-08-29 22:35:00|4.62|3.02|4.61|3.01|4.63|3.03|4.61|3.01|0
1724971200000|2024-08-29 22:40:00|4.62|3.02|4.59|2.99|4.62|3.02|4.58|2.98|0
1724971500000|2024-08-29 22:45:00|4.6|3|4.62|3.02|4.64|3.04|4.6|3|0
1724971800000|2024-08-29 22:50:00|4.63|3.03|4.63|3.03|4.63|3.03|4.61|3.01|0
1724972100000|2024-08-29 22:55:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1724972400000|2024-08-29 23:00:00|4.62|3.02|4.64|3.04|4.67|3.07|4.62|3.02|0
1724972700000|2024-08-29 23:05:00|4.63|3.03|4.61|3.01|4.65|3.05|4.6|3|0
1724973000000|2024-08-29 23:10:00|4.6|3|4.58|2.98|4.61|3.01|4.58|2.98|0
1724973300000|2024-08-29 23:15:00|4.59|2.99|4.59|2.99|4.6|3|4.57|2.97|0
1724973600000|2024-08-29 23:20:00|4.6|3|4.57|2.97|4.6|3|4.55|2.95|0
1724973900000|2024-08-29 23:25:00|4.56|2.96|4.56|2.96|4.58|2.98|4.55|2.95|0
1724974200000|2024-08-29 23:30:00|4.58|2.98|4.61|3.01|4.62|3.02|4.58|2.98|0
1724974500000|2024-08-29 23:35:00|4.62|3.02|4.62|3.02|4.62|3.02|4.59|2.99|0
1724974800000|2024-08-29 23:40:00|4.63|3.03|4.61|3.01|4.64|3.04|4.6|3|0
1724975100000|2024-08-29 23:45:00|4.6|3|4.56|2.96|4.62|3.02|4.56|2.96|0
1724975400000|2024-08-29 23:50:00|4.57|2.97|4.61|3.01|4.63|3.03|4.56|2.96|0
1724975700000|2024-08-29 23:55:00|4.62|3.02|4.62|3.02|4.62|3.02|4.6|3|0
1724976000000|2024-08-30 00:00:00|4.6|3|4.7|3.1|4.71|3.11|4.6|3|0
1724976300000|2024-08-30 00:05:00|4.71|3.11|4.76|3.16|4.79|3.19|4.69|3.09|0
1724976600000|2024-08-30 00:10:00|4.77|3.17|4.79|3.19|4.8|3.2|4.74|3.14|0
1724976900000|2024-08-30 00:15:00|4.58|3.38|4.64|3.44|4.82|3.62|4.53|3.33|0
1724977200000|2024-08-30 00:20:00|4.63|3.43|4.57|3.37|4.63|3.43|4.57|3.37|0
1724977500000|2024-08-30 00:25:00|4.56|3.36|4.45|3.25|4.57|3.37|4.44|3.24|0
1724977800000|2024-08-30 00:30:00|4.46|3.26|4.42|3.22|4.46|3.26|4.38|3.18|0
1724978100000|2024-08-30 00:35:00|4.41|3.21|4.41|3.21|4.43|3.23|4.39|3.19|0
1724978400000|2024-08-30 00:40:00|4.42|3.22|4.4|3.2|4.42|3.22|4.39|3.19|0
1724978700000|2024-08-30 00:45:00|4.41|3.21|4.41|3.21|4.43|3.23|4.4|3.2|0
1724979000000|2024-08-30 00:50:00|4.4|3.2|4.41|3.21|4.42|3.22|4.39|3.19|0
1724979300000|2024-08-30 00:55:00|4.4|3.2|4.4|3.2|4.41|3.21|4.35|3.15|0
1724979600000|2024-08-30 01:00:00|4.39|3.19|4.32|3.12|4.39|3.19|4.32|3.12|0
1724979900000|2024-08-30 01:05:00|4.33|3.13|4.38|3.18|4.38|3.18|4.32|3.12|0
1724980200000|2024-08-30 01:10:00|4.39|3.19|4.39|3.19|4.39|3.19|4.37|3.17|0
1724980500000|2024-08-30 01:15:00|4.4|3.2|4.43|3.23|4.44|3.24|4.39|3.19|0
1724980800000|2024-08-30 01:20:00|4.42|3.22|4.43|3.23|4.45|3.25|4.42|3.22|0
1724981100000|2024-08-30 01:25:00|4.44|3.24|4.48|3.28|4.48|3.28|4.43|3.23|0
1724981400000|2024-08-30 01:30:00|4.47|3.27|4.41|3.21|4.48|3.28|4.41|3.21|0
1724981700000|2024-08-30 01:35:00|4.42|3.22|4.37|3.17|4.42|3.22|4.37|3.17|0
1724982000000|2024-08-30 01:40:00|4.36|3.16|4.37|3.17|4.38|3.18|4.35|3.15|0
1724982300000|2024-08-30 01:45:00|4.38|3.18|4.38|3.18|4.39|3.19|4.34|3.14|0
1724982600000|2024-08-30 01:50:00|4.37|3.17|4.36|3.16|4.38|3.18|4.35|3.15|0
1724982900000|2024-08-30 01:55:00|4.37|3.17|4.41|3.21|4.42|3.22|4.36|3.16|0
1724983200000|2024-08-30 02:00:00|4.4|3.2|4.35|3.15|4.42|3.22|4.33|3.13|0
1724983500000|2024-08-30 02:05:00|4.36|3.16|4.38|3.18|4.4|3.2|4.36|3.16|0
1724983800000|2024-08-30 02:10:00|4.39|3.19|4.37|3.17|4.39|3.19|4.35|3.15|0
1724984100000|2024-08-30 02:15:00|4.38|3.18|4.34|3.14|4.38|3.18|4.34|3.14|0
1724984400000|2024-08-30 02:20:00|4.33|3.13|4.29|3.09|4.35|3.15|4.29|3.09|0
1724984700000|2024-08-30 02:25:00|4.28|3.08|4.27|3.07|4.29|3.09|4.26|3.06|0
1724985000000|2024-08-30 02:30:00|4.28|3.08|4.25|3.05|4.28|3.08|4.24|3.04|0
1724985300000|2024-08-30 02:35:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1724985600000|2024-08-30 02:40:00|4.26|3.06|4.24|3.04|4.26|3.06|4.24|3.04|0
1724985900000|2024-08-30 02:45:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1724986200000|2024-08-30 02:50:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1724986500000|2024-08-30 02:55:00|4.25|3.05|4.22|3.02|4.26|3.06|4.21|3.01|0
1724986800000|2024-08-30 03:00:00|4.21|3.01|4.25|3.05|4.27|3.07|4.21|3.01|0
1724987100000|2024-08-30 03:05:00|4.26|3.06|4.3|3.1|4.31|3.11|4.25|3.05|0
1724987400000|2024-08-30 03:10:00|4.29|3.09|4.32|3.12|4.32|3.12|4.29|3.09|0
1724987700000|2024-08-30 03:15:00|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1724988000000|2024-08-30 03:20:00|4.31|3.11|4.35|3.15|4.35|3.15|4.31|3.11|0
1724988300000|2024-08-30 03:25:00|4.34|3.14|4.33|3.13|4.34|3.14|4.31|3.11|0
1724988600000|2024-08-30 03:30:00|4.32|3.12|4.32|3.12|4.33|3.13|4.32|3.12|0
1724988900000|2024-08-30 03:35:00|4.31|3.11|4.33|3.13|4.34|3.14|4.3|3.1|0
1724989200000|2024-08-30 03:40:00|4.34|3.14|4.35|3.15|4.4|3.2|4.33|3.13|0
1724989500000|2024-08-30 03:45:00|4.34|3.14|4.33|3.13|4.34|3.14|4.31|3.11|0
1724989800000|2024-08-30 03:50:00|4.32|3.12|4.31|3.11|4.32|3.12|4.29|3.09|0
1724990100000|2024-08-30 03:55:00|4.32|3.12|4.29|3.09|4.32|3.12|4.29|3.09|0
1724990400000|2024-08-30 04:00:00|4.28|3.08|4.4|3.2|4.4|3.2|4.28|3.08|0
1724990700000|2024-08-30 04:05:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1724991000000|2024-08-30 04:10:00|4.41|3.21|4.41|3.21|4.42|3.22|4.39|3.19|0
1724991300000|2024-08-30 04:15:00|4.42|3.22|4.43|3.23|4.44|3.24|4.4|3.2|0
1724991600000|2024-08-30 04:20:00|4.42|3.22|4.4|3.2|4.43|3.23|4.4|3.2|0
1724991900000|2024-08-30 04:25:00|4.41|3.21|4.43|3.23|4.43|3.23|4.4|3.2|0
1724992200000|2024-08-30 04:30:00|4.44|3.24|4.39|3.19|4.44|3.24|4.38|3.18|0
1724992500000|2024-08-30 04:35:00|4.38|3.18|4.35|3.15|4.39|3.19|4.35|3.15|0
1724992800000|2024-08-30 04:40:00|4.36|3.16|4.32|3.12|4.36|3.16|4.31|3.11|0
1724993100000|2024-08-30 04:45:00|4.33|3.13|4.31|3.11|4.33|3.13|4.29|3.09|0
1724993400000|2024-08-30 04:50:00|4.3|3.1|4.31|3.11|4.31|3.11|4.29|3.09|0
1724993700000|2024-08-30 04:55:00|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1724994000000|2024-08-30 05:00:00|4.31|3.11|4.31|3.11|4.33|3.13|4.29|3.09|0
1724994300000|2024-08-30 05:05:00|4.3|3.1|4.32|3.12|4.33|3.13|4.29|3.09|0
1724994600000|2024-08-30 05:10:00|4.31|3.11|4.31|3.11|4.33|3.13|4.3|3.1|0
1724994900000|2024-08-30 05:15:00|4.32|3.12|4.32|3.12|4.34|3.14|4.32|3.12|0
1724995200000|2024-08-30 05:20:00|4.31|3.11|4.34|3.14|4.36|3.16|4.31|3.11|0
1724995500000|2024-08-30 05:25:00|4.33|3.13|4.34|3.14|4.35|3.15|4.31|3.11|0
1724995800000|2024-08-30 05:30:00|4.33|3.13|4.34|3.14|4.34|3.14|4.31|3.11|0
1724996100000|2024-08-30 05:35:00|4.33|3.13|4.24|3.04|4.33|3.13|4.24|3.04|0
1724996400000|2024-08-30 05:40:00|4.23|3.03|4.21|3.01|4.26|3.06|4.21|3.01|0
1724996700000|2024-08-30 05:45:00|4.22|3.02|4.23|3.03|4.24|3.04|4.21|3.01|0
1724997000000|2024-08-30 05:50:00|4.22|3.02|4.22|3.02|4.23|3.03|4.21|3.01|0
1724997300000|2024-08-30 05:55:00|4.21|3.01|4.31|3.11|4.33|3.13|4.2|3|0
1724997600000|2024-08-30 06:00:00|4.28|3.08|4.25|3.05|4.32|3.12|4.25|3.05|0
1724997900000|2024-08-30 06:05:00|4.24|3.04|4.2|3|4.25|3.05|4.18|2.98|0
1724998200000|2024-08-30 06:10:00|4.19|2.99|4.18|2.98|4.22|3.02|4.18|2.98|0
1724998500000|2024-08-30 06:15:00|4.19|2.99|4.03|2.83|4.29|3.09|4.03|2.83|0
1724998800000|2024-08-30 06:20:00|4.04|2.84|4.05|2.85|4.07|2.87|4.03|2.83|0
1724999100000|2024-08-30 06:25:00|4.04|2.84|4.04|2.84|4.05|2.85|4.03|2.83|0
1724999400000|2024-08-30 06:30:00|4.05|2.85|4.02|2.82|4.05|2.85|4.01|2.81|0
1724999700000|2024-08-30 06:35:00|4.03|2.83|4.08|2.88|4.1|2.9|4.03|2.83|0
1725000000000|2024-08-30 06:40:00|4.07|2.87|4.04|2.84|4.09|2.89|4.03|2.83|0
1725000300000|2024-08-30 06:45:00|4.06|2.86|4.09|2.89|4.09|2.89|4.03|2.83|0
1725000600000|2024-08-30 06:50:00|4.08|2.88|4.07|2.87|4.1|2.9|4.05|2.85|0
1725000900000|2024-08-30 06:55:00|4.06|2.86|4.1|2.9|4.1|2.9|4.05|2.85|0
1725001200000|2024-08-30 07:00:00|4.08|2.88|4.09|2.89|4.09|2.89|4.05|2.85|0
1725001500000|2024-08-30 07:05:00|4.08|2.88|4.09|2.89|4.11|2.91|4.04|2.84|0
1725001800000|2024-08-30 07:10:00|4.1|2.9|4.09|2.89|4.13|2.93|4.08|2.88|0
1725002100000|2024-08-30 07:15:00|4.08|2.88|4.01|2.81|4.08|2.88|3.99|2.79|0
1725002400000|2024-08-30 07:20:00|4.02|2.82|4.02|2.82|4.05|2.85|4|2.8|0
1725002700000|2024-08-30 07:25:00|4.03|2.83|3.97|2.77|4.03|2.83|3.96|2.76|0
1725003000000|2024-08-30 07:30:00|3.96|2.76|3.89|2.69|3.96|2.76|3.89|2.69|0
1725003300000|2024-08-30 07:35:00|3.9|2.7|3.84|2.64|3.91|2.71|3.84|2.64|0
1725003600000|2024-08-30 07:40:00|3.85|2.65|3.77|2.57|3.87|2.67|3.76|2.56|0
1725003900000|2024-08-30 07:45:00|3.76|2.56|3.85|2.65|3.85|2.65|3.76|2.56|0
1725004200000|2024-08-30 07:50:00|3.86|2.66|3.83|2.63|3.88|2.68|3.82|2.62|0
1725004500000|2024-08-30 07:55:00|3.82|2.62|3.83|2.63|3.83|2.63|3.79|2.59|0
1725004800000|2024-08-30 08:00:00|3.84|2.64|3.84|2.64|3.85|2.65|3.79|2.59|0
1725005100000|2024-08-30 08:05:00|3.83|2.63|3.85|2.65|3.87|2.67|3.79|2.59|0
1725005400000|2024-08-30 08:10:00|3.84|2.64|3.81|2.61|3.84|2.64|3.8|2.6|0
1725005700000|2024-08-30 08:15:00|3.82|2.62|3.8|2.6|3.83|2.63|3.77|2.57|0
1725006000000|2024-08-30 08:20:00|3.81|2.61|3.89|2.69|3.9|2.7|3.81|2.61|0
1725006300000|2024-08-30 08:25:00|3.88|2.68|3.86|2.66|3.89|2.69|3.85|2.65|0
1725006600000|2024-08-30 08:30:00|3.87|2.67|3.87|2.67|3.9|2.7|3.85|2.65|0
1725006900000|2024-08-30 08:35:00|3.86|2.66|3.87|2.67|3.9|2.7|3.83|2.63|0
1725007200000|2024-08-30 08:40:00|3.86|2.66|3.86|2.66|3.88|2.68|3.85|2.65|0
1725007500000|2024-08-30 08:45:00|3.85|2.65|3.87|2.67|3.87|2.67|3.82|2.62|0
1725007800000|2024-08-30 08:50:00|3.86|2.66|3.88|2.68|3.9|2.7|3.84|2.64|0
1725008100000|2024-08-30 08:55:00|3.89|2.69|3.89|2.69|3.92|2.72|3.89|2.69|0
1725008400000|2024-08-30 09:00:00|3.9|2.7|3.87|2.67|3.9|2.7|3.86|2.66|0
1725008700000|2024-08-30 09:05:00|3.88|2.68|3.88|2.68|3.91|2.71|3.87|2.67|0
1725009000000|2024-08-30 09:10:00|3.87|2.67|3.85|2.65|3.89|2.69|3.85|2.65|0
1725009300000|2024-08-30 09:15:00|3.85|2.65|3.88|2.68|3.88|2.68|3.85|2.65|0
1725009600000|2024-08-30 09:20:00|3.87|2.67|3.91|2.71|3.91|2.71|3.87|2.67|0
1725009900000|2024-08-30 09:25:00|3.9|2.7|3.89|2.69|3.91|2.71|3.87|2.67|0
1725010200000|2024-08-30 09:30:00|3.9|2.7|3.91|2.71|3.93|2.73|3.89|2.69|0
1725010500000|2024-08-30 09:35:00|3.92|2.72|3.89|2.69|3.92|2.72|3.89|2.69|0
1725010800000|2024-08-30 09:40:00|3.88|2.68|3.89|2.69|3.9|2.7|3.88|2.68|0
1725011100000|2024-08-30 09:45:00|3.88|2.68|3.86|2.66|3.89|2.69|3.86|2.66|0
1725011400000|2024-08-30 09:50:00|3.87|2.67|3.86|2.66|3.87|2.67|3.85|2.65|0
1725011700000|2024-08-30 09:55:00|3.85|2.65|3.83|2.63|3.86|2.66|3.83|2.63|0
1725012000000|2024-08-30 10:00:00|3.84|2.64|3.87|2.67|3.88|2.68|3.84|2.64|0
1725012300000|2024-08-30 10:05:00|3.86|2.66|3.87|2.67|3.88|2.68|3.85|2.65|0
1725012600000|2024-08-30 10:10:00|3.86|2.66|3.86|2.66|3.86|2.66|3.85|2.65|0
1725012900000|2024-08-30 10:15:00|3.87|2.67|3.89|2.69|3.9|2.7|3.87|2.67|0
1725013200000|2024-08-30 10:20:00|3.88|2.68|3.9|2.7|3.91|2.71|3.87|2.67|0
1725013500000|2024-08-30 10:25:00|3.89|2.69|3.88|2.68|3.92|2.72|3.88|2.68|0
1725013800000|2024-08-30 10:30:00|3.89|2.69|3.96|2.76|3.96|2.76|3.88|2.68|0
1725014100000|2024-08-30 10:35:00|3.95|2.75|3.96|2.76|3.99|2.79|3.95|2.75|0
1725014400000|2024-08-30 10:40:00|3.97|2.77|3.91|2.71|3.97|2.77|3.91|2.71|0
1725014700000|2024-08-30 10:45:00|3.9|2.7|3.89|2.69|3.92|2.72|3.88|2.68|0
1725015000000|2024-08-30 10:50:00|3.88|2.68|3.82|2.62|3.88|2.68|3.82|2.62|0
1725015300000|2024-08-30 10:55:00|3.81|2.61|3.74|2.54|3.81|2.61|3.74|2.54|0
1725015600000|2024-08-30 11:00:00|3.75|2.55|3.77|2.57|3.78|2.58|3.72|2.52|0
1725015900000|2024-08-30 11:05:00|3.76|2.56|3.79|2.59|3.8|2.6|3.76|2.56|0
1725016200000|2024-08-30 11:10:00|3.78|2.58|3.81|2.61|3.82|2.62|3.78|2.58|0
1725016500000|2024-08-30 11:15:00|3.8|2.6|3.77|2.57|3.81|2.61|3.75|2.55|0
1725016800000|2024-08-30 11:20:00|3.76|2.56|3.8|2.6|3.81|2.61|3.76|2.56|0
1725017100000|2024-08-30 11:25:00|3.79|2.59|3.8|2.6|3.8|2.6|3.77|2.57|0
1725017400000|2024-08-30 11:30:00|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1725017700000|2024-08-30 11:35:00|3.77|2.57|3.78|2.58|3.79|2.59|3.75|2.55|0
1725018000000|2024-08-30 11:40:00|3.79|2.59|3.91|2.71|3.91|2.71|3.78|2.58|0
1725018300000|2024-08-30 11:45:00|3.9|2.7|3.84|2.64|3.92|2.72|3.83|2.63|0
1725018600000|2024-08-30 11:50:00|3.85|2.65|3.82|2.62|3.85|2.65|3.8|2.6|0
1725018900000|2024-08-30 11:55:00|3.83|2.63|3.82|2.62|3.83|2.63|3.82|2.62|0
1725019200000|2024-08-30 12:00:00|3.8|2.6|3.75|2.55|3.8|2.6|3.75|2.55|0
1725019500000|2024-08-30 12:05:00|3.74|2.54|3.74|2.54|3.75|2.55|3.71|2.51|0
1725019800000|2024-08-30 12:10:00|3.73|2.53|3.72|2.52|3.74|2.54|3.71|2.51|0
1725020100000|2024-08-30 12:15:00|3.73|2.53|3.68|2.48|3.73|2.53|3.67|2.47|0
1725020400000|2024-08-30 12:20:00|3.69|2.49|3.75|2.55|3.75|2.55|3.66|2.46|0
1725020700000|2024-08-30 12:25:00|3.74|2.54|3.73|2.53|3.74|2.54|3.69|2.49|0
1725021000000|2024-08-30 12:30:00|3.72|2.52|3.83|2.63|3.83|2.63|3.65|2.45|0
1725021300000|2024-08-30 12:35:00|3.82|2.62|3.83|2.63|3.95|2.75|3.82|2.62|0
1725021600000|2024-08-30 12:40:00|3.84|2.64|3.83|2.63|3.85|2.65|3.73|2.53|0
1725021900000|2024-08-30 12:45:00|3.82|2.62|3.89|2.69|3.93|2.73|3.82|2.62|0
1725022200000|2024-08-30 12:50:00|3.9|2.7|3.82|2.62|3.95|2.75|3.79|2.59|0
1725022500000|2024-08-30 12:55:00|3.83|2.63|3.84|2.64|3.88|2.68|3.8|2.6|0
1725022800000|2024-08-30 13:00:00|3.85|2.65|3.87|2.67|3.89|2.69|3.81|2.61|0
1725023100000|2024-08-30 13:05:00|3.88|2.68|3.79|2.59|3.88|2.68|3.78|2.58|0
1725023400000|2024-08-30 13:10:00|3.78|2.58|3.78|2.58|3.8|2.6|3.75|2.55|0
1725023700000|2024-08-30 13:15:00|3.77|2.57|3.72|2.52|3.77|2.57|3.71|2.51|0
1725024000000|2024-08-30 13:20:00|3.71|2.51|3.73|2.53|3.74|2.54|3.69|2.49|0
1725024300000|2024-08-30 13:25:00|3.71|2.51|3.76|2.56|3.79|2.59|3.68|2.48|0
1725024600000|2024-08-30 13:30:00|3.75|2.55|3.63|2.43|3.79|2.59|3.6|2.4|0
1725024900000|2024-08-30 13:35:00|3.65|2.45|3.58|2.38|3.69|2.49|3.54|2.34|0
1725025200000|2024-08-30 13:40:00|3.59|2.39|3.55|2.35|3.59|2.39|3.48|2.28|0
1725025500000|2024-08-30 13:45:00|3.5|2.3|3.65|2.45|3.75|2.55|3.5|2.3|0
1725025800000|2024-08-30 13:50:00|3.64|2.44|3.49|2.29|3.77|2.57|3.44|2.24|0
1725026100000|2024-08-30 13:55:00|3.51|2.31|3.47|2.27|3.59|2.39|3.44|2.24|0
1725026400000|2024-08-30 14:00:00|3.44|2.24|3.41|2.21|3.45|2.25|3.35|2.15|0
1725026700000|2024-08-30 14:05:00|3.4|2.2|3.48|2.28|3.52|2.32|3.4|2.2|0
1725027000000|2024-08-30 14:10:00|3.49|2.29|3.47|2.27|3.49|2.29|3.38|2.18|0
1725027300000|2024-08-30 14:15:00|3.46|2.26|3.46|2.26|3.55|2.35|3.42|2.22|0
1725027600000|2024-08-30 14:20:00|3.47|2.27|3.57|2.37|3.61|2.41|3.47|2.27|0
1725027900000|2024-08-30 14:25:00|3.56|2.36|3.56|2.36|3.69|2.49|3.53|2.33|0
1725028200000|2024-08-30 14:30:00|3.55|2.35|3.54|2.34|3.58|2.38|3.5|2.3|0
1725028500000|2024-08-30 14:35:00|3.53|2.33|3.47|2.27|3.54|2.34|3.44|2.24|0
1725028800000|2024-08-30 14:40:00|3.46|2.26|3.58|2.38|3.63|2.43|3.36|2.16|0
1725029100000|2024-08-30 14:45:00|3.61|2.41|3.43|2.23|3.66|2.46|3.43|2.23|0
1725029400000|2024-08-30 14:50:00|3.44|2.24|3.59|2.39|3.6|2.4|3.42|2.22|0
1725029700000|2024-08-30 14:55:00|3.6|2.4|3.85|2.65|3.85|2.65|3.55|2.35|0
1725030000000|2024-08-30 15:00:00|3.9|2.7|3.75|2.55|3.95|2.75|3.73|2.53|0
1725030300000|2024-08-30 15:05:00|3.76|2.56|3.78|2.58|3.82|2.62|3.74|2.54|0
1725030600000|2024-08-30 15:10:00|3.76|2.56|3.8|2.6|3.85|2.65|3.75|2.55|0
1725030900000|2024-08-30 15:15:00|3.79|2.59|3.93|2.73|3.97|2.77|3.79|2.59|0
1725031200000|2024-08-30 15:20:00|3.95|2.75|3.89|2.69|4.04|2.84|3.56|2.36|0
1725031500000|2024-08-30 15:25:00|3.91|2.71|3.9|2.7|3.93|2.73|3.86|2.66|0
1725031800000|2024-08-30 15:30:00|3.91|2.71|4.03|2.83|4.2|3|3.88|2.68|0
1725032100000|2024-08-30 15:35:00|4.05|2.85|4.03|2.83|4.06|2.86|3.95|2.75|0
1725032400000|2024-08-30 15:40:00|4.02|2.82|3.99|2.79|4.02|2.82|3.95|2.75|0
1725032700000|2024-08-30 15:45:00|4|2.8|4.02|2.82|4.04|2.84|3.93|2.73|0
1725033000000|2024-08-30 15:50:00|4.01|2.81|3.88|2.68|4.01|2.81|3.87|2.67|0
1725033300000|2024-08-30 15:55:00|3.89|2.69|3.91|2.71|3.99|2.79|3.85|2.65|0
1725033600000|2024-08-30 16:00:00|3.92|2.72|3.92|2.72|4.14|2.94|3.92|2.72|0
1725033900000|2024-08-30 16:05:00|3.91|2.71|3.83|2.63|3.93|2.73|3.82|2.62|0
1725034200000|2024-08-30 16:10:00|3.84|2.64|3.86|2.66|3.9|2.7|3.79|2.59|0
1725034500000|2024-08-30 16:15:00|3.88|2.68|3.95|2.75|3.97|2.77|3.83|2.63|0
1725034800000|2024-08-30 16:20:00|3.96|2.76|3.97|2.77|4.01|2.81|3.93|2.73|0
1725035100000|2024-08-30 16:25:00|3.99|2.79|4.18|2.98|4.21|3.01|3.95|2.75|0
1725035400000|2024-08-30 16:30:00|4.17|2.97|4.51|3.31|4.56|3.36|4.05|2.85|0
1725035700000|2024-08-30 16:35:00|4.52|3.32|4.43|3.23|4.64|3.44|4.41|3.21|0
1725036000000|2024-08-30 16:40:00|4.45|3.25|4.66|3.46|4.77|3.57|4.42|3.22|0
1725036300000|2024-08-30 16:45:00|4.67|3.47|5.02|4.22|5.13|4.33|4.44|3.44|0
1725036600000|2024-08-30 16:50:00|5.01|4.21|4.77|3.97|5.01|4.21|4.57|3.77|0
1725036900000|2024-08-30 16:55:00|4.76|3.96|4.66|3.86|4.8|4|4.62|3.82|0
1725037200000|2024-08-30 17:00:00|4.65|3.85|4.51|3.71|4.69|3.89|4.45|3.65|0
1725037500000|2024-08-30 17:05:00|4.52|3.72|4.66|3.86|4.78|3.98|4.42|3.62|0
1725037800000|2024-08-30 17:10:00|4.65|3.85|4.57|3.77|4.67|3.87|4.57|3.77|0
1725038100000|2024-08-30 17:15:00|4.58|3.78|4.74|3.94|4.77|3.97|4.55|3.75|0
1725038400000|2024-08-30 17:20:00|4.72|3.92|4.81|4.01|4.85|4.05|4.66|3.86|0
1725038700000|2024-08-30 17:25:00|4.79|3.99|4.75|3.95|4.79|3.99|4.7|3.9|0
1725039000000|2024-08-30 17:30:00|4.76|3.96|4.73|3.93|4.77|3.97|4.65|3.85|0
1725039300000|2024-08-30 17:35:00|4.72|3.92|4.72|3.92|4.73|3.93|4.63|3.83|0
1725039600000|2024-08-30 17:40:00|4.71|3.91|4.7|3.9|4.74|3.94|4.63|3.83|0
1725039900000|2024-08-30 17:45:00|4.71|3.91|4.48|3.68|4.73|3.93|4.42|3.62|0
1725040200000|2024-08-30 17:50:00|4.47|3.67|4.41|3.61|4.5|3.7|4.4|3.6|0
1725040500000|2024-08-30 17:55:00|4.4|3.6|4.52|3.72|4.57|3.77|4.39|3.59|0
1725040800000|2024-08-30 18:00:00|4.54|3.74|4.48|3.68|4.59|3.79|4.43|3.63|0
1725041100000|2024-08-30 18:05:00|4.49|3.69|4.36|3.56|4.49|3.69|4.35|3.55|0
1725041400000|2024-08-30 18:10:00|4.37|3.57|4.33|3.53|4.4|3.6|4.29|3.49|0
1725041700000|2024-08-30 18:15:00|4.32|3.52|4.3|3.5|4.33|3.53|4.28|3.48|0
1725042000000|2024-08-30 18:20:00|4.31|3.51|4.3|3.5|4.31|3.51|4.24|3.44|0
1725042300000|2024-08-30 18:25:00|4.29|3.49|4.28|3.48|4.3|3.5|4.17|3.37|0
1725042600000|2024-08-30 18:30:00|4.27|3.47|4.22|3.42|4.28|3.48|4.2|3.4|0
1725042900000|2024-08-30 18:35:00|4.21|3.41|4.12|3.32|4.22|3.42|4.1|3.3|0
1725043200000|2024-08-30 18:40:00|4.13|3.33|4.11|3.31|4.14|3.34|4.04|3.24|0
1725043500000|2024-08-30 18:45:00|4.1|3.3|4.04|3.24|4.12|3.32|4.03|3.23|0
1725043800000|2024-08-30 18:50:00|4.03|3.23|4|3.2|4.03|3.23|3.93|3.13|0
1725044100000|2024-08-30 18:55:00|4.01|3.21|3.98|3.18|4.04|3.24|3.98|3.18|0
1725044400000|2024-08-30 19:00:00|4|3.2|3.99|3.19|4.01|3.21|3.94|3.14|0
1725044700000|2024-08-30 19:05:00|4.01|3.21|3.97|3.17|4.01|3.21|3.93|3.13|0
1725045000000|2024-08-30 19:10:00|3.98|3.18|4.02|3.22|4.1|3.3|3.94|3.14|0
1725045300000|2024-08-30 19:15:00|4.03|3.23|3.96|3.16|4.04|3.24|3.94|3.14|0
1725045600000|2024-08-30 19:20:00|3.95|3.15|3.77|2.97|3.95|3.15|3.74|2.94|0
1725045900000|2024-08-30 19:25:00|3.78|2.98|3.78|2.98|4.37|3.57|3.66|2.86|0
1725046200000|2024-08-30 19:30:00|3.77|2.97|3.9|3.1|3.92|3.12|3.73|2.93|0
1725046500000|2024-08-30 19:35:00|3.89|3.09|3.78|2.98|3.89|3.09|3.77|2.97|0
1725046800000|2024-08-30 19:40:00|3.79|2.99|3.81|3.01|3.84|3.04|3.71|2.91|0
1725047100000|2024-08-30 19:45:00|3.82|3.02|3.73|2.93|3.83|3.03|3.73|2.93|0
1725047400000|2024-08-30 19:50:00|3.65|2.85|3.4|2.6|3.66|2.86|3.33|2.53|0
1725047700000|2024-08-30 19:55:00|3.37|2.57|3.35|2.55|3.38|2.58|3.22|2.42|0
1725048000000|2024-08-30 20:00:00|3.3|2.5|3.4|2.6|3.48|2.68|3.3|2.5|0
1725048300000|2024-08-30 20:05:00|3.38|2.58|3.37|2.57|3.4|2.6|3.33|2.53|0
1725048600000|2024-08-30 20:10:00|3.38|2.58|3.45|2.65|3.47|2.67|3.38|2.58|0
1725237300000|2024-09-02 00:35:00|3.48|2.68|3.48|2.68|3.49|2.69|3.47|2.67|0
1725237600000|2024-09-02 00:40:00|3.47|2.67|3.48|2.68|3.5|2.7|3.47|2.67|0
1725237900000|2024-09-02 00:45:00|3.47|2.67|3.45|2.65|3.47|2.67|3.45|2.65|0
1725238200000|2024-09-02 00:50:00|3.44|2.64|3.43|2.63|3.44|2.64|3.42|2.62|0
1725238500000|2024-09-02 00:55:00|3.44|2.64|3.46|2.66|3.46|2.66|3.41|2.61|0
1725238800000|2024-09-02 01:00:00|3.45|2.65|3.44|2.64|3.45|2.65|3.41|2.61|0
1725239100000|2024-09-02 01:05:00|3.43|2.63|3.4|2.6|3.44|2.64|3.39|2.59|0
1725239400000|2024-09-02 01:10:00|3.39|2.59|3.39|2.59|3.41|2.61|3.39|2.59|0
1725239700000|2024-09-02 01:15:00|3.4|2.6|3.39|2.59|3.4|2.6|3.39|2.59|0
1725240000000|2024-09-02 01:20:00|3.38|2.58|3.37|2.57|3.39|2.59|3.37|2.57|0
1725240300000|2024-09-02 01:25:00|3.38|2.58|3.38|2.58|3.38|2.58|3.36|2.56|0
1725240600000|2024-09-02 01:30:00|3.37|2.57|3.37|2.57|3.37|2.57|3.36|2.56|0
1725240900000|2024-09-02 01:35:00|3.38|2.58|3.36|2.56|3.38|2.58|3.36|2.56|0
1725241200000|2024-09-02 01:40:00|3.37|2.57|3.38|2.58|3.38|2.58|3.36|2.56|0
1725241500000|2024-09-02 01:45:00|3.37|2.57|3.36|2.56|3.37|2.57|3.35|2.55|0
1725241800000|2024-09-02 01:50:00|3.35|2.55|3.38|2.58|3.38|2.58|3.35|2.55|0
1725242100000|2024-09-02 01:55:00|3.37|2.57|3.36|2.56|3.38|2.58|3.36|2.56|0
1725242400000|2024-09-02 02:00:00|3.38|2.58|3.42|2.62|3.43|2.63|3.38|2.58|0
1725242700000|2024-09-02 02:05:00|3.43|2.63|3.41|2.61|3.44|2.64|3.41|2.61|0
1725243000000|2024-09-02 02:10:00|3.42|2.62|3.46|2.66|3.46|2.66|3.42|2.62|0
1725243300000|2024-09-02 02:15:00|3.47|2.67|3.48|2.68|3.49|2.69|3.46|2.66|0
1725243600000|2024-09-02 02:20:00|3.47|2.67|3.48|2.68|3.5|2.7|3.47|2.67|0
1725243900000|2024-09-02 02:25:00|3.49|2.69|3.49|2.69|3.49|2.69|3.48|2.68|0
1725244200000|2024-09-02 02:30:00|3.48|2.68|3.48|2.68|3.49|2.69|3.48|2.68|0
1725244500000|2024-09-02 02:35:00|3.49|2.69|3.45|2.65|3.49|2.69|3.45|2.65|0
1725244800000|2024-09-02 02:40:00|3.46|2.66|3.44|2.64|3.47|2.67|3.44|2.64|0
1725245100000|2024-09-02 02:45:00|3.45|2.65|3.47|2.67|3.47|2.67|3.43|2.63|0
1725245400000|2024-09-02 02:50:00|3.48|2.68|3.46|2.66|3.48|2.68|3.46|2.66|0
1725245700000|2024-09-02 02:55:00|3.45|2.65|3.45|2.65|3.46|2.66|3.45|2.65|0
1725246000000|2024-09-02 03:00:00|3.46|2.66|3.45|2.65|3.48|2.68|3.45|2.65|0
1725246300000|2024-09-02 03:05:00|3.46|2.66|3.46|2.66|3.47|2.67|3.45|2.65|0
1725246600000|2024-09-02 03:10:00|3.45|2.65|3.45|2.65|3.46|2.66|3.45|2.65|0
1725246900000|2024-09-02 03:15:00|3.46|2.66|3.46|2.66|3.47|2.67|3.45|2.65|0
1725247200000|2024-09-02 03:20:00|3.47|2.67|3.47|2.67|3.47|2.67|3.47|2.67|0
1725247500000|2024-09-02 03:25:00|3.46|2.66|3.44|2.64|3.46|2.66|3.44|2.64|0
1725247800000|2024-09-02 03:30:00|3.45|2.65|3.47|2.67|3.48|2.68|3.44|2.64|0
1725248100000|2024-09-02 03:35:00|3.48|2.68|3.5|2.7|3.51|2.71|3.46|2.66|0
1725248400000|2024-09-02 03:40:00|3.51|2.71|3.49|2.69|3.54|2.74|3.49|2.69|0
1725248700000|2024-09-02 03:45:00|3.48|2.68|3.46|2.66|3.49|2.69|3.46|2.66|0
1725249000000|2024-09-02 03:50:00|3.47|2.67|3.46|2.66|3.47|2.67|3.46|2.66|0
1725249300000|2024-09-02 03:55:00|3.47|2.67|3.46|2.66|3.47|2.67|3.46|2.66|0
1725249600000|2024-09-02 04:00:00|3.47|2.67|3.47|2.67|3.47|2.67|3.46|2.66|0
1725249900000|2024-09-02 04:05:00|3.48|2.68|3.47|2.67|3.48|2.68|3.46|2.66|0
1725250200000|2024-09-02 04:10:00|3.48|2.68|3.52|2.72|3.55|2.75|3.48|2.68|0
1725250500000|2024-09-02 04:15:00|3.53|2.73|3.49|2.69|3.54|2.74|3.49|2.69|0
1725250800000|2024-09-02 04:20:00|3.5|2.7|3.49|2.69|3.5|2.7|3.49|2.69|0
1725251100000|2024-09-02 04:25:00|3.48|2.68|3.47|2.67|3.48|2.68|3.47|2.67|0
1725251400000|2024-09-02 04:30:00|3.46|2.66|3.48|2.68|3.48|2.68|3.46|2.66|0
1725251700000|2024-09-02 04:35:00|3.49|2.69|3.48|2.68|3.49|2.69|3.47|2.67|0
1725252000000|2024-09-02 04:40:00|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1725252300000|2024-09-02 04:45:00|3.49|2.69|3.48|2.68|3.49|2.69|3.48|2.68|0
1725252600000|2024-09-02 04:50:00|3.47|2.67|3.47|2.67|3.47|2.67|3.46|2.66|0
1725252900000|2024-09-02 04:55:00|3.46|2.66|3.44|2.64|3.46|2.66|3.44|2.64|0
1725253200000|2024-09-02 05:00:00|3.43|2.63|3.42|2.62|3.43|2.63|3.41|2.61|0
1725253500000|2024-09-02 05:05:00|3.43|2.63|3.43|2.63|3.44|2.64|3.42|2.62|0
1725253800000|2024-09-02 05:10:00|3.44|2.64|3.44|2.64|3.45|2.65|3.44|2.64|0
1725254100000|2024-09-02 05:15:00|3.43|2.63|3.44|2.64|3.45|2.65|3.43|2.63|0
1725254400000|2024-09-02 05:20:00|3.43|2.63|3.41|2.61|3.43|2.63|3.41|2.61|0
1725254700000|2024-09-02 05:25:00|3.4|2.6|3.38|2.58|3.4|2.6|3.38|2.58|0
1725255000000|2024-09-02 05:30:00|3.39|2.59|3.38|2.58|3.39|2.59|3.37|2.57|0
1725255300000|2024-09-02 05:35:00|3.37|2.57|3.35|2.55|3.37|2.57|3.35|2.55|0
1725255600000|2024-09-02 05:40:00|3.34|2.54|3.37|2.57|3.37|2.57|3.34|2.54|0
1725255900000|2024-09-02 05:45:00|3.36|2.56|3.37|2.57|3.38|2.58|3.35|2.55|0
1725256200000|2024-09-02 05:50:00|3.38|2.58|3.37|2.57|3.38|2.58|3.36|2.56|0
1725256500000|2024-09-02 05:55:00|3.38|2.58|3.41|2.61|3.41|2.61|3.37|2.57|0
1725256800000|2024-09-02 06:00:00|3.42|2.62|3.4|2.6|3.43|2.63|3.38|2.58|0
1725257100000|2024-09-02 06:05:00|3.41|2.61|3.44|2.64|3.44|2.64|3.4|2.6|0
1725257400000|2024-09-02 06:10:00|3.45|2.65|3.47|2.67|3.49|2.69|3.45|2.65|0
1725257700000|2024-09-02 06:15:00|3.46|2.66|3.43|2.63|3.47|2.67|3.42|2.62|0
1725258000000|2024-09-02 06:20:00|3.44|2.64|3.44|2.64|3.46|2.66|3.44|2.64|0
1725258300000|2024-09-02 06:25:00|3.45|2.65|3.43|2.63|3.45|2.65|3.43|2.63|0
1725258600000|2024-09-02 06:30:00|3.44|2.64|3.47|2.67|3.48|2.68|3.44|2.64|0
1725258900000|2024-09-02 06:35:00|3.46|2.66|3.44|2.64|3.47|2.67|3.44|2.64|0
1725259200000|2024-09-02 06:40:00|3.45|2.65|3.45|2.65|3.47|2.67|3.45|2.65|0
1725259500000|2024-09-02 06:45:00|3.46|2.66|3.46|2.66|3.51|2.71|3.46|2.66|0
1725259800000|2024-09-02 06:50:00|3.47|2.67|3.44|2.64|3.47|2.67|3.44|2.64|0
1725260100000|2024-09-02 06:55:00|3.43|2.63|3.47|2.67|3.48|2.68|3.43|2.63|0
1725260400000|2024-09-02 07:00:00|3.48|2.68|3.47|2.67|3.51|2.71|3.46|2.66|0
1725260700000|2024-09-02 07:05:00|3.48|2.68|3.52|2.72|3.54|2.74|3.46|2.66|0
1725261000000|2024-09-02 07:10:00|3.53|2.73|3.55|2.75|3.58|2.78|3.53|2.73|0
1725261300000|2024-09-02 07:15:00|3.57|2.77|3.66|2.86|3.66|2.86|3.57|2.77|0
1725261600000|2024-09-02 07:20:00|3.68|2.88|3.68|2.88|3.7|2.9|3.64|2.84|0
1725261900000|2024-09-02 07:25:00|3.67|2.87|3.7|2.9|3.73|2.93|3.67|2.87|0
1725262200000|2024-09-02 07:30:00|3.71|2.91|3.64|2.84|3.73|2.93|3.64|2.84|0
1725262500000|2024-09-02 07:35:00|3.65|2.85|3.69|2.89|3.71|2.91|3.64|2.84|0
1725262800000|2024-09-02 07:40:00|3.68|2.88|3.66|2.86|3.69|2.89|3.65|2.85|0
1725263100000|2024-09-02 07:45:00|3.65|2.85|3.62|2.82|3.66|2.86|3.6|2.8|0
1725263400000|2024-09-02 07:50:00|3.61|2.81|3.57|2.77|3.61|2.81|3.55|2.75|0
1725263700000|2024-09-02 07:55:00|3.56|2.76|3.57|2.77|3.57|2.77|3.55|2.75|0
1725264000000|2024-09-02 08:00:00|3.56|2.76|3.54|2.74|3.56|2.76|3.5|2.7|0
1725264300000|2024-09-02 08:05:00|3.55|2.75|3.52|2.72|3.56|2.76|3.52|2.72|0
1725264600000|2024-09-02 08:10:00|3.53|2.73|3.51|2.71|3.54|2.74|3.51|2.71|0
1725264900000|2024-09-02 08:15:00|3.52|2.72|3.47|2.67|3.53|2.73|3.45|2.65|0
1725265200000|2024-09-02 08:20:00|3.48|2.68|3.44|2.64|3.5|2.7|3.44|2.64|0
1725265500000|2024-09-02 08:25:00|3.45|2.65|3.45|2.65|3.45|2.65|3.43|2.63|0
1725265800000|2024-09-02 08:30:00|3.44|2.64|3.4|2.6|3.44|2.64|3.38|2.58|0
1725266100000|2024-09-02 08:35:00|3.41|2.61|3.53|2.73|3.59|2.79|3.38|2.58|0
1725266400000|2024-09-02 08:40:00|3.54|2.74|3.5|2.7|3.54|2.74|3.46|2.66|0
1725266700000|2024-09-02 08:45:00|3.51|2.71|3.48|2.68|3.52|2.72|3.46|2.66|0
1725267000000|2024-09-02 08:50:00|3.49|2.69|3.51|2.71|3.53|2.73|3.48|2.68|0
1725267300000|2024-09-02 08:55:00|3.5|2.7|3.52|2.72|3.53|2.73|3.49|2.69|0
1725267600000|2024-09-02 09:00:00|3.51|2.71|3.52|2.72|3.54|2.74|3.5|2.7|0
1725267900000|2024-09-02 09:05:00|3.53|2.73|3.52|2.72|3.54|2.74|3.5|2.7|0
1725268200000|2024-09-02 09:10:00|3.51|2.71|3.52|2.72|3.54|2.74|3.51|2.71|0
1725268500000|2024-09-02 09:15:00|3.51|2.71|3.49|2.69|3.52|2.72|3.48|2.68|0
1725268800000|2024-09-02 09:20:00|3.48|2.68|3.48|2.68|3.49|2.69|3.47|2.67|0
1725269100000|2024-09-02 09:25:00|3.47|2.67|3.47|2.67|3.49|2.69|3.45|2.65|0
1725269400000|2024-09-02 09:30:00|3.46|2.66|3.46|2.66|3.48|2.68|3.45|2.65|0
1725269700000|2024-09-02 09:35:00|3.47|2.67|3.44|2.64|3.47|2.67|3.43|2.63|0
1725270000000|2024-09-02 09:40:00|3.43|2.63|3.42|2.62|3.44|2.64|3.41|2.61|0
1725270300000|2024-09-02 09:45:00|3.43|2.63|3.44|2.64|3.44|2.64|3.42|2.62|0
1725270600000|2024-09-02 09:50:00|3.43|2.63|3.44|2.64|3.44|2.64|3.42|2.62|0
1725270900000|2024-09-02 09:55:00|3.45|2.65|3.44|2.64|3.46|2.66|3.44|2.64|0
1725271200000|2024-09-02 10:00:00|3.43|2.63|3.46|2.66|3.46|2.66|3.43|2.63|0
1725271500000|2024-09-02 10:05:00|3.13|2.33|4.01|3.21|4.03|3.23|3.13|2.33|0
1725271800000|2024-09-02 10:10:00|4.02|3.22|4.04|3.24|4.05|3.25|4.01|3.21|0
1725272100000|2024-09-02 10:15:00|4.03|3.23|4.04|3.24|4.04|3.24|4.02|3.22|0
1725272400000|2024-09-02 10:20:00|4.03|3.23|3.99|3.19|4.03|3.23|3.99|3.19|0
1725272700000|2024-09-02 10:25:00|4|3.2|3.99|3.19|4.03|3.23|3.99|3.19|0
1725273000000|2024-09-02 10:30:00|4|3.2|4|3.2|4.02|3.22|3.98|3.18|0
1725273300000|2024-09-02 10:35:00|4.01|3.21|3.99|3.19|4.02|3.22|3.99|3.19|0
1725273600000|2024-09-02 10:40:00|4|3.2|3.97|3.17|4.01|3.21|3.97|3.17|0
1725273900000|2024-09-02 10:45:00|3.96|3.16|3.99|3.19|3.99|3.19|3.96|3.16|0
1725274200000|2024-09-02 10:50:00|3.98|3.18|3.99|3.19|4|3.2|3.98|3.18|0
1725274500000|2024-09-02 10:55:00|3.98|3.18|3.98|3.18|3.99|3.19|3.97|3.17|0
1725274800000|2024-09-02 11:00:00|3.97|3.17|3.97|3.17|3.97|3.17|3.95|3.15|0
1725275100000|2024-09-02 11:05:00|3.98|3.18|4|3.2|4|3.2|3.98|3.18|0
1725275400000|2024-09-02 11:10:00|3.99|3.19|3.99|3.19|4.01|3.21|3.99|3.19|0
1725275700000|2024-09-02 11:15:00|4|3.2|3.99|3.19|4.01|3.21|3.99|3.19|0
1725276000000|2024-09-02 11:20:00|4|3.2|4|3.2|4.01|3.21|3.98|3.18|0
1725276300000|2024-09-02 11:25:00|3.99|3.19|3.99|3.19|3.99|3.19|3.98|3.18|0
1725276600000|2024-09-02 11:30:00|4|3.2|3.97|3.17|4|3.2|3.97|3.17|0
1725276900000|2024-09-02 11:35:00|3.96|3.16|3.98|3.18|3.99|3.19|3.95|3.15|0
1725277200000|2024-09-02 11:40:00|3.99|3.19|3.97|3.17|4|3.2|3.96|3.16|0
1725277500000|2024-09-02 11:45:00|3.96|3.16|3.95|3.15|3.97|3.17|3.95|3.15|0
1725277800000|2024-09-02 11:50:00|3.96|3.16|3.92|3.12|3.96|3.16|3.91|3.11|0
1725278100000|2024-09-02 11:55:00|3.93|3.13|3.92|3.12|3.93|3.13|3.92|3.12|0
1725278400000|2024-09-02 12:00:00|3.91|3.11|3.88|3.08|3.92|3.12|3.88|3.08|0
1725278700000|2024-09-02 12:05:00|3.87|3.07|3.88|3.08|3.88|3.08|3.86|3.06|0
1725279000000|2024-09-02 12:10:00|3.89|3.09|3.87|3.07|3.89|3.09|3.87|3.07|0
1725279300000|2024-09-02 12:15:00|3.86|3.06|3.85|3.05|3.87|3.07|3.85|3.05|0
1725279600000|2024-09-02 12:20:00|3.84|3.04|3.86|3.06|3.87|3.07|3.84|3.04|0
1725279900000|2024-09-02 12:25:00|3.87|3.07|3.84|3.04|3.88|3.08|3.84|3.04|0
1725280200000|2024-09-02 12:30:00|3.83|3.03|3.85|3.05|3.86|3.06|3.83|3.03|0
1725280500000|2024-09-02 12:35:00|3.86|3.06|3.86|3.06|3.87|3.07|3.86|3.06|0
1725280800000|2024-09-02 12:40:00|3.85|3.05|3.88|3.08|3.88|3.08|3.85|3.05|0
1725281100000|2024-09-02 12:45:00|3.87|3.07|3.84|3.04|3.89|3.09|3.84|3.04|0
1725281400000|2024-09-02 12:50:00|3.85|3.05|3.84|3.04|3.85|3.05|3.82|3.02|0
1725281700000|2024-09-02 12:55:00|3.83|3.03|3.84|3.04|3.85|3.05|3.83|3.03|0
1725282000000|2024-09-02 13:00:00|3.83|3.03|3.82|3.02|3.83|3.03|3.81|3.01|0
1725282300000|2024-09-02 13:05:00|3.83|3.03|3.83|3.03|3.84|3.04|3.82|3.02|0
1725282600000|2024-09-02 13:10:00|3.84|3.04|3.83|3.03|3.85|3.05|3.82|3.02|0
1725282900000|2024-09-02 13:15:00|3.82|3.02|3.82|3.02|3.82|3.02|3.81|3.01|0
1725283200000|2024-09-02 13:20:00|3.81|3.01|3.81|3.01|3.82|3.02|3.77|2.97|0
1725283500000|2024-09-02 13:25:00|3.82|3.02|3.83|3.03|3.85|3.05|3.82|3.02|0
1725283800000|2024-09-02 13:30:00|3.84|3.04|3.86|3.06|3.86|3.06|3.8|3|0
1725284100000|2024-09-02 13:35:00|3.87|3.07|3.8|3|3.87|3.07|3.8|3|0
1725284400000|2024-09-02 13:40:00|3.79|2.99|3.75|2.95|3.8|3|3.75|2.95|0
1725284700000|2024-09-02 13:45:00|3.76|2.96|3.78|2.98|3.79|2.99|3.74|2.94|0
1725285000000|2024-09-02 13:50:00|3.77|2.97|3.84|3.04|3.97|3.17|3.76|2.96|0
1725285300000|2024-09-02 13:55:00|3.83|3.03|3.88|3.08|3.88|3.08|3.82|3.02|0
1725285600000|2024-09-02 14:00:00|3.87|3.07|3.9|3.1|3.91|3.11|3.87|3.07|0
1725285900000|2024-09-02 14:05:00|3.89|3.09|3.92|3.12|3.94|3.14|3.89|3.09|0
1725286200000|2024-09-02 14:10:00|3.93|3.13|3.96|3.16|3.96|3.16|3.92|3.12|0
1725286500000|2024-09-02 14:15:00|3.95|3.15|3.98|3.18|3.98|3.18|3.94|3.14|0
1725286800000|2024-09-02 14:20:00|3.97|3.17|3.95|3.15|3.99|3.19|3.95|3.15|0
1725287100000|2024-09-02 14:25:00|3.94|3.14|3.9|3.1|3.95|3.15|3.9|3.1|0
1725287400000|2024-09-02 14:30:00|3.89|3.09|3.79|2.99|3.9|3.1|3.78|2.98|0
1725287700000|2024-09-02 14:35:00|3.78|2.98|3.69|2.89|3.78|2.98|3.68|2.88|0
1725288000000|2024-09-02 14:40:00|3.67|2.87|3.66|2.86|3.71|2.91|3.65|2.85|0
1725288300000|2024-09-02 14:45:00|3.67|2.87|3.68|2.88|3.68|2.88|3.64|2.84|0
1725288600000|2024-09-02 14:50:00|3.67|2.87|3.64|2.84|3.67|2.87|3.63|2.83|0
1725288900000|2024-09-02 14:55:00|3.65|2.85|3.65|2.85|3.67|2.87|3.64|2.84|0
1725289200000|2024-09-02 15:00:00|3.66|2.86|3.68|2.88|3.69|2.89|3.65|2.85|0
1725289500000|2024-09-02 15:05:00|3.69|2.89|3.64|2.84|3.69|2.89|3.64|2.84|0
1725289800000|2024-09-02 15:10:00|3.63|2.83|3.64|2.84|3.64|2.84|3.61|2.81|0
1725290100000|2024-09-02 15:15:00|3.63|2.83|3.63|2.83|3.64|2.84|3.63|2.83|0
1725290400000|2024-09-02 15:20:00|3.62|2.82|3.68|2.88|3.69|2.89|3.62|2.82|0
1725290700000|2024-09-02 15:25:00|3.69|2.89|3.74|2.94|3.75|2.95|3.69|2.89|0
1725291000000|2024-09-02 15:30:00|3.73|2.93|3.72|2.92|3.74|2.94|3.71|2.91|0
1725291300000|2024-09-02 15:35:00|3.71|2.91|3.71|2.91|3.72|2.92|3.7|2.9|0
1725291600000|2024-09-02 15:40:00|3.72|2.92|3.7|2.9|3.72|2.92|3.7|2.9|0
1725291900000|2024-09-02 15:45:00|3.69|2.89|3.68|2.88|3.7|2.9|3.68|2.88|0
1725292200000|2024-09-02 15:50:00|3.67|2.87|3.66|2.86|3.67|2.87|3.66|2.86|0
1725292500000|2024-09-02 15:55:00|3.65|2.85|3.67|2.87|3.67|2.87|3.64|2.84|0
1725292800000|2024-09-02 16:00:00|3.66|2.86|3.67|2.87|3.68|2.88|3.65|2.85|0
1725293100000|2024-09-02 16:05:00|3.68|2.88|3.67|2.87|3.68|2.88|3.67|2.87|0
1725293400000|2024-09-02 16:10:00|3.66|2.86|3.64|2.84|3.67|2.87|3.64|2.84|0
1725293700000|2024-09-02 16:15:00|3.65|2.85|3.68|2.88|3.68|2.88|3.64|2.84|0
1725294000000|2024-09-02 16:20:00|3.67|2.87|3.67|2.87|3.67|2.87|3.67|2.87|0
1725294300000|2024-09-02 16:25:00|3.68|2.88|3.69|2.89|3.69|2.89|3.67|2.87|0
1725294600000|2024-09-02 16:30:00|3.68|2.88|3.68|2.88|3.69|2.89|3.68|2.88|0
1725294900000|2024-09-02 16:35:00|3.67|2.87|3.65|2.85|3.67|2.87|3.65|2.85|0
1725295200000|2024-09-02 16:40:00|3.64|2.84|3.65|2.85|3.66|2.86|3.64|2.84|0
1725295500000|2024-09-02 16:45:00|3.64|2.84|3.68|2.88|3.68|2.88|3.64|2.84|0
1725295800000|2024-09-02 16:50:00|3.69|2.89|3.72|2.92|3.76|2.96|3.69|2.89|0
1725296100000|2024-09-02 16:55:00|3.73|2.93|3.62|2.82|3.73|2.93|3.6|2.8|0
1725296400000|2024-09-02 17:00:00|3.61|2.81|3.61|2.81|3.61|2.81|3.61|2.81|0
1725296700000|2024-09-02 17:05:00|3.6|2.8|3.6|2.8|3.6|2.8|3.6|2.8|0
1725298200000|2024-09-02 17:30:00|3.59|2.79|3.59|2.79|3.59|2.79|3.59|2.79|0
1725299700000|2024-09-02 17:55:00|3.58|2.78|3.58|2.78|3.58|2.78|3.58|2.78|0
1725301500000|2024-09-02 18:25:00|3.57|2.77|3.57|2.77|3.57|2.77|3.57|2.77|0
1725303000000|2024-09-02 18:50:00|3.56|2.76|3.56|2.76|3.56|2.76|3.56|2.76|0
1725304500000|2024-09-02 19:15:00|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1725306000000|2024-09-02 19:40:00|3.54|2.74|3.54|2.74|3.54|2.74|3.54|2.74|0
1725307500000|2024-09-02 20:05:00|3.53|2.73|3.53|2.73|3.53|2.73|3.53|2.73|0
1725308100000|2024-09-02 20:15:00|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1725309300000|2024-09-02 20:35:00|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1725310800000|2024-09-02 21:00:00|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1725312300000|2024-09-02 21:25:00|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1725313800000|2024-09-02 21:50:00|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1725314100000|2024-09-02 21:55:00|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1725314400000|2024-09-02 22:00:00|3.69|2.49|3.63|2.43|3.69|2.49|3.62|2.42|0
1725314700000|2024-09-02 22:05:00|3.64|2.44|3.66|2.46|3.67|2.47|3.63|2.43|0
1725315000000|2024-09-02 22:10:00|3.65|2.45|3.63|2.43|3.65|2.45|3.62|2.42|0
1725315300000|2024-09-02 22:15:00|3.62|2.42|3.7|2.5|3.7|2.5|3.62|2.42|0
1725315600000|2024-09-02 22:20:00|3.69|2.49|3.7|2.5|3.71|2.51|3.68|2.48|0
1725315900000|2024-09-02 22:25:00|3.69|2.49|3.74|2.54|3.74|2.54|3.69|2.49|0
1725316200000|2024-09-02 22:30:00|3.73|2.53|3.76|2.56|3.76|2.56|3.73|2.53|0
1725316500000|2024-09-02 22:35:00|3.77|2.57|3.79|2.59|3.8|2.6|3.74|2.54|0
1725316800000|2024-09-02 22:40:00|3.78|2.58|3.77|2.57|3.78|2.58|3.76|2.56|0
1725317100000|2024-09-02 22:45:00|3.78|2.58|3.8|2.6|3.84|2.64|3.77|2.57|0
1725317400000|2024-09-02 22:50:00|3.81|2.61|3.79|2.59|3.83|2.63|3.79|2.59|0
1725317700000|2024-09-02 22:55:00|3.8|2.6|3.78|2.58|3.8|2.6|3.78|2.58|0
1725318000000|2024-09-02 23:00:00|3.79|2.59|3.84|2.64|3.85|2.65|3.78|2.58|0
1725318300000|2024-09-02 23:05:00|3.85|2.65|3.84|2.64|3.86|2.66|3.82|2.62|0
1725318600000|2024-09-02 23:10:00|3.83|2.63|3.83|2.63|3.85|2.65|3.83|2.63|0
1725318900000|2024-09-02 23:15:00|3.84|2.64|3.82|2.62|3.85|2.65|3.82|2.62|0
1725319200000|2024-09-02 23:20:00|3.81|2.61|3.92|2.72|3.99|2.79|3.81|2.61|0
1725319500000|2024-09-02 23:25:00|3.93|2.73|3.91|2.71|3.95|2.75|3.89|2.69|0
1725319800000|2024-09-02 23:30:00|3.92|2.72|3.91|2.71|3.95|2.75|3.91|2.71|0
1725320100000|2024-09-02 23:35:00|3.9|2.7|3.92|2.72|3.95|2.75|3.89|2.69|0
1725320400000|2024-09-02 23:40:00|3.93|2.73|3.96|2.76|4.02|2.82|3.93|2.73|0
1725320700000|2024-09-02 23:45:00|3.97|2.77|3.91|2.71|3.97|2.77|3.91|2.71|0
1725321000000|2024-09-02 23:50:00|3.92|2.72|3.95|2.75|3.96|2.76|3.9|2.7|0
1725321300000|2024-09-02 23:55:00|3.94|2.74|3.91|2.71|3.95|2.75|3.91|2.71|0
1725321600000|2024-09-03 00:00:00|3.9|2.7|3.88|2.68|3.9|2.7|3.86|2.66|0
1725321900000|2024-09-03 00:05:00|3.89|2.69|3.91|2.71|3.95|2.75|3.87|2.67|0
1725322200000|2024-09-03 00:10:00|3.9|2.7|3.86|2.66|3.93|2.73|3.86|2.66|0
1725322500000|2024-09-03 00:15:00|3.67|2.87|3.64|2.84|3.69|2.89|3.63|2.83|0
1725322800000|2024-09-03 00:20:00|3.63|2.83|3.76|2.96|4.01|3.21|3.63|2.83|0
1725323100000|2024-09-03 00:25:00|3.75|2.95|3.75|2.95|3.76|2.96|3.74|2.94|0
1725323400000|2024-09-03 00:30:00|3.76|2.96|3.77|2.97|3.81|3.01|3.75|2.95|0
1725323700000|2024-09-03 00:35:00|3.78|2.98|3.8|3|3.82|3.02|3.78|2.98|0
1725324000000|2024-09-03 00:40:00|3.81|3.01|3.8|3|3.82|3.02|3.78|2.98|0
1725324300000|2024-09-03 00:45:00|3.79|2.99|3.79|2.99|3.8|3|3.78|2.98|0
1725324600000|2024-09-03 00:50:00|3.8|3|3.82|3.02|3.84|3.04|3.8|3|0
1725324900000|2024-09-03 00:55:00|3.81|3.01|3.77|2.97|3.81|3.01|3.77|2.97|0
1725325200000|2024-09-03 01:00:00|3.75|2.95|3.76|2.96|3.76|2.96|3.74|2.94|0
1725325500000|2024-09-03 01:05:00|3.75|2.95|3.73|2.93|3.76|2.96|3.72|2.92|0
1725325800000|2024-09-03 01:10:00|3.72|2.92|3.69|2.89|3.73|2.93|3.68|2.88|0
1725326100000|2024-09-03 01:15:00|3.68|2.88|3.67|2.87|3.69|2.89|3.65|2.85|0
1725326400000|2024-09-03 01:20:00|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1725326700000|2024-09-03 01:25:00|3.68|2.88|3.69|2.89|3.71|2.91|3.68|2.88|0
1725327000000|2024-09-03 01:30:00|3.68|2.88|3.7|2.9|3.71|2.91|3.68|2.88|0
1725327300000|2024-09-03 01:35:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1725327600000|2024-09-03 01:40:00|3.69|2.89|3.69|2.89|3.71|2.91|3.66|2.86|0
1725327900000|2024-09-03 01:45:00|3.7|2.9|3.68|2.88|3.7|2.9|3.68|2.88|0
1725328200000|2024-09-03 01:50:00|3.67|2.87|3.67|2.87|3.68|2.88|3.66|2.86|0
1725328500000|2024-09-03 01:55:00|3.68|2.88|3.68|2.88|3.68|2.88|3.67|2.87|0
1725328800000|2024-09-03 02:00:00|3.67|2.87|3.72|2.92|3.72|2.92|3.67|2.87|0
1725329100000|2024-09-03 02:05:00|3.73|2.93|3.72|2.92|3.73|2.93|3.71|2.91|0
1725329400000|2024-09-03 02:10:00|3.71|2.91|3.69|2.89|3.72|2.92|3.69|2.89|0
1725329700000|2024-09-03 02:15:00|3.7|2.9|3.69|2.89|3.7|2.9|3.67|2.87|0
1725330000000|2024-09-03 02:20:00|3.68|2.88|3.66|2.86|3.69|2.89|3.66|2.86|0
1725330300000|2024-09-03 02:25:00|3.67|2.87|3.67|2.87|3.69|2.89|3.67|2.87|0
1725330600000|2024-09-03 02:30:00|3.66|2.86|3.67|2.87|3.67|2.87|3.66|2.86|0
1725330900000|2024-09-03 02:35:00|3.68|2.88|3.71|2.91|3.71|2.91|3.67|2.87|0
1725331200000|2024-09-03 02:40:00|3.72|2.92|3.74|2.94|3.76|2.96|3.72|2.92|0
1725331500000|2024-09-03 02:45:00|3.75|2.95|3.74|2.94|3.77|2.97|3.74|2.94|0
1725331800000|2024-09-03 02:50:00|3.75|2.95|3.75|2.95|3.76|2.96|3.74|2.94|0
1725332100000|2024-09-03 02:55:00|3.76|2.96|3.84|3.04|3.86|3.06|3.76|2.96|0
1725332400000|2024-09-03 03:00:00|3.85|3.05|3.89|3.09|3.91|3.11|3.83|3.03|0
1725332700000|2024-09-03 03:05:00|3.9|3.1|3.94|3.14|3.97|3.17|3.89|3.09|0
1725333000000|2024-09-03 03:10:00|3.95|3.15|3.93|3.13|3.99|3.19|3.93|3.13|0
1725333300000|2024-09-03 03:15:00|3.95|3.15|3.91|3.11|3.96|3.16|3.9|3.1|0
1725333600000|2024-09-03 03:20:00|3.92|3.12|3.93|3.13|3.94|3.14|3.91|3.11|0
1725333900000|2024-09-03 03:25:00|3.94|3.14|3.92|3.12|3.94|3.14|3.92|3.12|0
1725334200000|2024-09-03 03:30:00|3.93|3.13|3.91|3.11|3.93|3.13|3.9|3.1|0
1725334500000|2024-09-03 03:35:00|3.9|3.1|3.9|3.1|3.9|3.1|3.87|3.07|0
1725334800000|2024-09-03 03:40:00|3.89|3.09|3.86|3.06|3.89|3.09|3.86|3.06|0
1725335100000|2024-09-03 03:45:00|3.85|3.05|3.8|3|3.86|3.06|3.79|2.99|0
1725335400000|2024-09-03 03:50:00|3.79|2.99|3.8|3|3.82|3.02|3.79|2.99|0
1725335700000|2024-09-03 03:55:00|3.79|2.99|3.78|2.98|3.8|3|3.77|2.97|0
1725336000000|2024-09-03 04:00:00|3.77|2.97|3.8|3|3.8|3|3.77|2.97|0
1725336300000|2024-09-03 04:05:00|3.79|2.99|3.8|3|3.81|3.01|3.79|2.99|0
1725336600000|2024-09-03 04:10:00|3.79|2.99|3.8|3|3.8|3|3.78|2.98|0
1725336900000|2024-09-03 04:15:00|3.79|2.99|3.79|2.99|3.8|3|3.78|2.98|0
1725337200000|2024-09-03 04:20:00|3.8|3|3.82|3.02|3.82|3.02|3.79|2.99|0
1725337500000|2024-09-03 04:25:00|3.83|3.03|3.81|3.01|3.83|3.03|3.8|3|0
1725337800000|2024-09-03 04:30:00|3.8|3|3.8|3|3.81|3.01|3.78|2.98|0
1725338100000|2024-09-03 04:35:00|3.81|3.01|3.8|3|3.81|3.01|3.8|3|0
1725338400000|2024-09-03 04:40:00|3.81|3.01|3.78|2.98|3.81|3.01|3.78|2.98|0
1725338700000|2024-09-03 04:45:00|3.77|2.97|3.78|2.98|3.79|2.99|3.77|2.97|0
1725339000000|2024-09-03 04:50:00|3.79|2.99|3.78|2.98|3.79|2.99|3.77|2.97|0
1725339300000|2024-09-03 04:55:00|3.79|2.99|3.79|2.99|3.8|3|3.78|2.98|0
1725339600000|2024-09-03 05:00:00|3.78|2.98|3.75|2.95|3.78|2.98|3.74|2.94|0
1725339900000|2024-09-03 05:05:00|3.76|2.96|3.74|2.94|3.77|2.97|3.73|2.93|0
1725340200000|2024-09-03 05:10:00|3.73|2.93|3.71|2.91|3.74|2.94|3.71|2.91|0
1725340500000|2024-09-03 05:15:00|3.72|2.92|3.7|2.9|3.73|2.93|3.7|2.9|0
1725340800000|2024-09-03 05:20:00|3.69|2.89|3.76|2.96|3.76|2.96|3.69|2.89|0
1725341100000|2024-09-03 05:25:00|3.75|2.95|3.72|2.92|3.75|2.95|3.72|2.92|0
1725341400000|2024-09-03 05:30:00|3.71|2.91|3.73|2.93|3.75|2.95|3.71|2.91|0
1725341700000|2024-09-03 05:35:00|3.74|2.94|3.74|2.94|3.75|2.95|3.71|2.91|0
1725342000000|2024-09-03 05:40:00|3.73|2.93|3.71|2.91|3.74|2.94|3.7|2.9|0
1725342300000|2024-09-03 05:45:00|3.72|2.92|3.72|2.92|3.73|2.93|3.71|2.91|0
1725342600000|2024-09-03 05:50:00|3.71|2.91|3.7|2.9|3.72|2.92|3.7|2.9|0
1725342900000|2024-09-03 05:55:00|3.69|2.89|3.67|2.87|3.71|2.91|3.67|2.87|0
1725343200000|2024-09-03 06:00:00|3.69|2.89|3.75|2.95|3.78|2.98|3.69|2.89|0
1725343500000|2024-09-03 06:05:00|3.73|2.93|3.7|2.9|3.75|2.95|3.69|2.89|0
1725343800000|2024-09-03 06:10:00|3.71|2.91|3.74|2.94|3.75|2.95|3.69|2.89|0
1725344100000|2024-09-03 06:15:00|3.75|2.95|3.64|2.84|3.78|2.98|3.64|2.84|0
1725344400000|2024-09-03 06:20:00|3.74|2.94|3.84|3.04|3.85|3.05|3.74|2.94|0
1725344700000|2024-09-03 06:25:00|3.83|3.03|3.8|3|3.92|3.12|3.8|3|0
1725345000000|2024-09-03 06:30:00|3.79|2.99|3.78|2.98|3.79|2.99|3.76|2.96|0
1725345300000|2024-09-03 06:35:00|3.77|2.97|3.74|2.94|3.77|2.97|3.72|2.92|0
1725345600000|2024-09-03 06:40:00|3.73|2.93|3.72|2.92|3.74|2.94|3.71|2.91|0
1725345900000|2024-09-03 06:45:00|3.71|2.91|3.69|2.89|3.71|2.91|3.67|2.87|0
1725346200000|2024-09-03 06:50:00|3.68|2.88|3.69|2.89|3.7|2.9|3.68|2.88|0
1725346500000|2024-09-03 06:55:00|3.7|2.9|3.71|2.91|3.71|2.91|3.67|2.87|0
1725346800000|2024-09-03 07:00:00|3.68|2.88|3.56|2.76|3.68|2.88|3.54|2.74|0
1725347100000|2024-09-03 07:05:00|3.57|2.77|3.53|2.73|3.6|2.8|3.51|2.71|0
1725347400000|2024-09-03 07:10:00|3.54|2.74|3.53|2.73|3.54|2.74|3.51|2.71|0
1725347700000|2024-09-03 07:15:00|3.52|2.72|3.54|2.74|3.55|2.75|3.52|2.72|0
1725348000000|2024-09-03 07:20:00|3.53|2.73|3.51|2.71|3.55|2.75|3.51|2.71|0
1725348300000|2024-09-03 07:25:00|3.52|2.72|3.53|2.73|3.54|2.74|3.51|2.71|0
1725348600000|2024-09-03 07:30:00|3.52|2.72|3.51|2.71|3.52|2.72|3.49|2.69|0
1725348900000|2024-09-03 07:35:00|3.5|2.7|3.5|2.7|3.51|2.71|3.49|2.69|0
1725349200000|2024-09-03 07:40:00|3.51|2.71|3.44|2.64|3.52|2.72|3.43|2.63|0
1725349500000|2024-09-03 07:45:00|3.45|2.65|3.49|2.69|3.49|2.69|3.44|2.64|0
1725349800000|2024-09-03 07:50:00|3.48|2.68|3.52|2.72|3.54|2.74|3.48|2.68|0
1725350100000|2024-09-03 07:55:00|3.53|2.73|3.51|2.71|3.53|2.73|3.5|2.7|0
1725350400000|2024-09-03 08:00:00|3.49|2.69|3.51|2.71|3.51|2.71|3.46|2.66|0
1725350700000|2024-09-03 08:05:00|3.52|2.72|3.54|2.74|3.54|2.74|3.49|2.69|0
1725351000000|2024-09-03 08:10:00|3.53|2.73|3.55|2.75|3.55|2.75|3.49|2.69|0
1725351300000|2024-09-03 08:15:00|3.57|2.77|3.55|2.75|3.57|2.77|3.53|2.73|0
1725351600000|2024-09-03 08:20:00|3.56|2.76|3.58|2.78|3.58|2.78|3.52|2.72|0
1725351900000|2024-09-03 08:25:00|3.59|2.79|3.66|2.86|3.69|2.89|3.58|2.78|0
1725352200000|2024-09-03 08:30:00|3.67|2.87|3.76|2.96|3.77|2.97|3.67|2.87|0
1725352500000|2024-09-03 08:35:00|3.75|2.95|3.79|2.99|3.8|3|3.74|2.94|0
1725352800000|2024-09-03 08:40:00|3.78|2.98|3.76|2.96|3.83|3.03|3.72|2.92|0
1725353100000|2024-09-03 08:45:00|3.78|2.98|3.8|3|3.81|3.01|3.76|2.96|0
1725353400000|2024-09-03 08:50:00|3.79|2.99|3.92|3.12|3.93|3.13|3.79|2.99|0
1725353700000|2024-09-03 08:55:00|3.93|3.13|4.02|3.22|4.02|3.22|3.9|3.1|0
1725354000000|2024-09-03 09:00:00|4.08|3.28|4|3.2|4.08|3.28|3.96|3.16|0
1725354300000|2024-09-03 09:05:00|3.99|3.19|4.01|3.21|4.03|3.23|3.97|3.17|0
1725354600000|2024-09-03 09:10:00|4.03|3.23|4.24|3.44|4.26|3.46|4.02|3.22|0
1725354900000|2024-09-03 09:15:00|4.29|3.49|4.24|3.44|4.29|3.49|4.19|3.39|0
1725355200000|2024-09-03 09:20:00|4.25|3.45|4.18|3.38|4.28|3.48|3.8|3|0
1725355500000|2024-09-03 09:25:00|4.17|3.37|4.17|3.37|4.17|3.37|4.09|3.29|0
1725355800000|2024-09-03 09:30:00|4.18|3.38|4.13|3.33|4.32|3.52|4.13|3.33|0
1725356100000|2024-09-03 09:35:00|4.14|3.34|4.11|3.31|4.15|3.35|4.1|3.3|0
1725356400000|2024-09-03 09:40:00|4.12|3.32|4.16|3.36|4.18|3.38|4.11|3.31|0
1725356700000|2024-09-03 09:45:00|4.19|3.39|4.18|3.38|4.21|3.41|4.15|3.35|0
1725357000000|2024-09-03 09:50:00|4.16|3.36|4.19|3.39|4.2|3.4|4.14|3.34|0
1725357300000|2024-09-03 09:55:00|4.18|3.38|4.26|3.46|4.27|3.47|4.18|3.38|0
1725357600000|2024-09-03 10:00:00|4.24|3.44|4.22|3.42|4.34|3.54|4.2|3.4|0
1725357900000|2024-09-03 10:05:00|4.23|3.43|4.32|3.52|4.33|3.53|4.22|3.42|0
1725358200000|2024-09-03 10:10:00|4.31|3.51|4.2|3.4|4.33|3.53|4.18|3.38|0
1725358500000|2024-09-03 10:15:00|4.21|3.41|4.21|3.41|4.26|3.46|4.19|3.39|0
1725358800000|2024-09-03 10:20:00|4.22|3.42|4.25|3.45|4.25|3.45|4.19|3.39|0
1725359100000|2024-09-03 10:25:00|4.26|3.46|4.13|3.33|4.26|3.46|4.13|3.33|0
1725359400000|2024-09-03 10:30:00|4.14|3.34|4.15|3.35|4.17|3.37|4.1|3.3|0
1725359700000|2024-09-03 10:35:00|4.17|3.37|4.22|3.42|4.28|3.48|4.17|3.37|0
1725360000000|2024-09-03 10:40:00|4.23|3.43|4.17|3.37|4.23|3.43|4.15|3.35|0
1725360300000|2024-09-03 10:45:00|4.18|3.38|4.14|3.34|4.22|3.42|4.14|3.34|0
1725360600000|2024-09-03 10:50:00|4.15|3.35|4.09|3.29|4.15|3.35|4.07|3.27|0
1725360900000|2024-09-03 10:55:00|4.08|3.28|4.12|3.32|4.12|3.32|4.07|3.27|0
1725361200000|2024-09-03 11:00:00|4.11|3.31|4.16|3.36|4.18|3.38|4.09|3.29|0
1725361500000|2024-09-03 11:05:00|4.17|3.37|4.19|3.39|4.3|3.5|4.16|3.36|0
1725361800000|2024-09-03 11:10:00|4.2|3.4|4.25|3.45|4.28|3.48|4.2|3.4|0
1725362100000|2024-09-03 11:15:00|4.24|3.44|4.14|3.34|4.24|3.44|4.11|3.31|0
1725362400000|2024-09-03 11:20:00|4.13|3.33|4.19|3.39|4.2|3.4|4.13|3.33|0
1725362700000|2024-09-03 11:25:00|4.18|3.38|4.14|3.34|4.21|3.41|4.12|3.32|0
1725363000000|2024-09-03 11:30:00|4.15|3.35|4.09|3.29|4.15|3.35|4.07|3.27|0
1725363300000|2024-09-03 11:35:00|4.07|3.27|4.09|3.29|4.11|3.31|4.05|3.25|0
1725363600000|2024-09-03 11:40:00|4.1|3.3|4.16|3.36|4.19|3.39|4.09|3.29|0
1725363900000|2024-09-03 11:45:00|4.17|3.37|4.2|3.4|4.24|3.44|4.14|3.34|0
1725364200000|2024-09-03 11:50:00|4.21|3.41|4.16|3.36|4.23|3.43|4.15|3.35|0
1725364500000|2024-09-03 11:55:00|4.15|3.35|4.14|3.34|4.16|3.36|4.12|3.32|0
1725364800000|2024-09-03 12:00:00|4.13|3.33|4.2|3.4|4.2|3.4|4.13|3.33|0
1725365100000|2024-09-03 12:05:00|4.21|3.41|4.12|3.32|4.22|3.42|4.12|3.32|0
1725365400000|2024-09-03 12:10:00|4.11|3.31|4.1|3.3|4.17|3.37|4.09|3.29|0
1725365700000|2024-09-03 12:15:00|4.09|3.29|4.11|3.31|4.15|3.35|4.09|3.29|0
1725366000000|2024-09-03 12:20:00|4.1|3.3|4.07|3.27|4.1|3.3|4.03|3.23|0
1725366300000|2024-09-03 12:25:00|4.08|3.28|4.13|3.33|4.15|3.35|4.07|3.27|0
1725366600000|2024-09-03 12:30:00|4.14|3.34|4.11|3.31|4.17|3.37|4.11|3.31|0
1725366900000|2024-09-03 12:35:00|4.1|3.3|4.05|3.25|4.14|3.34|4.01|3.21|0
1725367200000|2024-09-03 12:40:00|4.06|3.26|4.07|3.27|4.08|3.28|4.02|3.22|0
1725367500000|2024-09-03 12:45:00|4.06|3.26|4.05|3.25|4.07|3.27|4.03|3.23|0
1725367800000|2024-09-03 12:50:00|4.06|3.26|4.09|3.29|4.1|3.3|4.03|3.23|0
1725368100000|2024-09-03 12:55:00|4.1|3.3|4.22|3.42|4.23|3.43|4.09|3.29|0
1725368400000|2024-09-03 13:00:00|4.23|3.43|4.18|3.38|4.26|3.46|4.18|3.38|0
1725368700000|2024-09-03 13:05:00|4.17|3.37|4.24|3.44|4.24|3.44|4.15|3.35|0
1725369000000|2024-09-03 13:10:00|4.22|3.42|4.25|3.45|4.28|3.48|4.2|3.4|0
1725369300000|2024-09-03 13:15:00|4.27|3.47|4.2|3.4|4.3|3.5|4.2|3.4|0
1725369600000|2024-09-03 13:20:00|4.19|3.39|4.11|3.31|4.21|3.41|4.09|3.29|0
1725369900000|2024-09-03 13:25:00|4.13|3.33|4.27|3.47|4.32|3.52|4.12|3.32|0
1725370200000|2024-09-03 13:30:00|4.25|3.45|4.33|3.53|4.41|3.61|4.18|3.38|0
1725370500000|2024-09-03 13:35:00|4.32|3.52|4.51|3.71|4.54|3.74|4.31|3.51|0
1725370800000|2024-09-03 13:40:00|4.5|3.7|4.71|3.91|4.85|4.05|4.47|3.67|0
1725371100000|2024-09-03 13:45:00|4.74|3.94|4.68|3.88|4.81|4.01|4.55|3.75|0
1725371400000|2024-09-03 13:50:00|4.7|3.9|4.96|4.16|5.04|4.24|4.7|3.9|0
1725371700000|2024-09-03 13:55:00|4.97|4.17|4.83|4.03|5.01|4.21|4.53|3.73|0
1725372000000|2024-09-03 14:00:00|4.95|4.15|5.4|4.6|5.5|4.7|4.93|4.13|0
1725372300000|2024-09-03 14:05:00|5.43|4.63|5.63|4.83|5.82|5.02|5.03|4.23|0
1725372600000|2024-09-03 14:10:00|5.64|4.84|6.03|5.23|6.03|5.23|5.61|4.81|0
1725372900000|2024-09-03 14:15:00|6.05|5.25|5.91|5.11|6.16|5.36|5.73|4.93|0
1725373200000|2024-09-03 14:20:00|5.93|5.13|5.91|5.11|6|5.2|5.81|5.01|0
1725373500000|2024-09-03 14:25:00|5.92|5.12|4.93|4.13|6.2|5.4|4.93|4.13|0
1725373800000|2024-09-03 14:30:00|5|4.2|5.94|5.14|6.08|5.28|5|4.2|0
1725374100000|2024-09-03 14:35:00|5.97|5.17|5.84|5.04|5.99|5.19|5.55|4.75|0
1725374400000|2024-09-03 14:40:00|5.83|5.03|5.84|5.04|5.95|5.15|5.73|4.93|0
1725374700000|2024-09-03 14:45:00|5.83|5.03|6.25|5.45|6.26|5.46|5.81|5.01|0
1725375000000|2024-09-03 14:50:00|6.28|5.48|6.29|5.49|6.33|5.53|6.14|5.34|0
1725375300000|2024-09-03 14:55:00|6.27|5.47|6.25|5.45|6.27|5.47|6.13|5.33|0
1725375600000|2024-09-03 15:00:00|6.23|5.43|5.88|5.08|6.3|5.5|5.83|5.03|0
1725375900000|2024-09-03 15:05:00|5.89|5.09|5.84|5.04|5.97|5.17|5.64|4.84|0
1725376200000|2024-09-03 15:10:00|5.83|5.03|5.62|4.82|5.85|5.05|5.51|4.71|0
1725376500000|2024-09-03 15:15:00|5.63|4.83|5.7|4.9|5.76|4.96|5.49|4.69|0
1725376800000|2024-09-03 15:20:00|5.69|4.89|5.71|4.91|5.78|4.98|5.62|4.82|0
1725377100000|2024-09-03 15:25:00|5.69|4.89|5.61|4.81|5.75|4.95|5.54|4.74|0
1725377400000|2024-09-03 15:30:00|5.6|4.8|5.62|4.82|5.76|4.96|5.54|4.74|0
1725377700000|2024-09-03 15:35:00|5.61|4.81|5.56|4.76|5.61|4.81|5.39|4.59|0
1725378000000|2024-09-03 15:40:00|5.58|4.78|5.79|4.99|5.83|5.03|5.57|4.77|0
1725378300000|2024-09-03 15:45:00|5.8|5|5.76|4.96|5.8|5|5.65|4.85|0
1725378600000|2024-09-03 15:50:00|5.77|4.97|5.73|4.93|5.86|5.06|5.71|4.91|0
1725378900000|2024-09-03 15:55:00|5.72|4.92|5.74|4.94|5.89|5.09|5.69|4.89|0
1725379200000|2024-09-03 16:00:00|5.75|4.95|5.59|4.79|5.75|4.95|5.53|4.73|0
1725379500000|2024-09-03 16:05:00|5.61|4.81|5.76|4.96|5.79|4.99|5.51|4.71|0
1725379800000|2024-09-03 16:10:00|5.75|4.95|5.62|4.82|5.84|5.04|5.62|4.82|0
1725380100000|2024-09-03 16:15:00|5.58|4.78|5.54|4.74|5.66|4.86|5.43|4.63|0
1725380400000|2024-09-03 16:20:00|5.53|4.73|5.66|4.86|5.68|4.88|5.48|4.68|0
1725380700000|2024-09-03 16:25:00|5.67|4.87|5.7|4.9|5.85|5.05|5.67|4.87|0
1725381000000|2024-09-03 16:30:00|5.71|4.91|5.77|4.97|5.8|5|5.69|4.89|0
1725381300000|2024-09-03 16:35:00|5.78|4.98|5.63|4.83|5.87|5.07|5.63|4.83|0
1725381600000|2024-09-03 16:40:00|5.62|4.82|5.72|4.92|5.82|5.02|5.62|4.82|0
1725381900000|2024-09-03 16:45:00|5.74|4.94|5.87|5.07|5.95|5.15|5.73|4.93|0
1725382200000|2024-09-03 16:50:00|5.88|5.08|5.89|5.09|5.92|5.12|5.82|5.02|0
1725382500000|2024-09-03 16:55:00|5.88|5.08|5.94|5.14|5.97|5.17|5.84|5.04|0
1725382800000|2024-09-03 17:00:00|5.95|5.15|5.84|5.04|5.95|5.15|5.83|5.03|0
1725383100000|2024-09-03 17:05:00|5.85|5.05|5.73|4.93|5.87|5.07|5.67|4.87|0
1725383400000|2024-09-03 17:10:00|5.71|4.91|5.96|5.16|6|5.2|5.71|4.91|0
1725383700000|2024-09-03 17:15:00|5.94|5.14|5.83|5.03|5.98|5.18|5.82|5.02|0
1725384000000|2024-09-03 17:20:00|5.81|5.01|5.58|4.78|5.86|5.06|5.56|4.76|0
1725384300000|2024-09-03 17:25:00|5.59|4.79|5.63|4.83|5.67|4.87|5.57|4.77|0
1725384600000|2024-09-03 17:30:00|5.64|4.84|6.03|5.23|6.03|5.23|5.6|4.8|0
1725384900000|2024-09-03 17:35:00|6|5.2|5.75|4.95|6.01|5.21|5.75|4.95|0
1725385200000|2024-09-03 17:40:00|5.77|4.97|6.13|5.33|6.13|5.33|5.77|4.97|0
1725385500000|2024-09-03 17:45:00|6.12|5.32|6.12|5.32|6.18|5.38|6.06|5.26|0
1725385800000|2024-09-03 17:50:00|6.13|5.33|6.13|5.33|6.15|5.35|6.05|5.25|0
1725386100000|2024-09-03 17:55:00|6.14|5.34|6.28|5.48|6.31|5.51|6.07|5.27|0
1725386400000|2024-09-03 18:00:00|6.29|5.49|6.74|5.94|6.85|6.05|6.26|5.46|0
1725386700000|2024-09-03 18:05:00|6.73|5.93|6.85|6.05|6.88|6.08|6.63|5.83|0
1725387000000|2024-09-03 18:10:00|6.88|6.08|6.84|6.04|6.88|6.08|6.75|5.95|0
1725387300000|2024-09-03 18:15:00|6.83|6.03|6.98|6.18|6.98|6.18|6.75|5.95|0
1725387600000|2024-09-03 18:20:00|6.97|6.17|6.95|6.15|7.03|6.23|6.79|5.99|0
1725387900000|2024-09-03 18:25:00|6.94|6.14|7|6.2|7.01|6.21|6.83|6.03|0
1725388200000|2024-09-03 18:30:00|7.01|6.21|6.75|5.95|7.02|6.22|6.7|5.9|0
1725388500000|2024-09-03 18:35:00|6.73|5.93|6.86|6.06|6.93|6.13|6.67|5.87|0
1725388800000|2024-09-03 18:40:00|6.84|6.04|6.95|6.15|6.99|6.19|6.8|6|0
1725389100000|2024-09-03 18:45:00|6.96|6.16|6.89|6.09|7.03|6.23|6.83|6.03|0
1725389400000|2024-09-03 18:50:00|6.88|6.08|7.02|6.22|7.05|6.25|6.85|6.05|0
1725389700000|2024-09-03 18:55:00|6.99|6.19|7.04|6.24|7.13|6.32|6.94|6.14|0
1725390000000|2024-09-03 19:00:00|7.02|6.22|7.56|6.7|7.59|6.73|6.85|6.05|0
1725390300000|2024-09-03 19:05:00|7.55|6.69|7.62|6.76|7.63|6.77|7.41|6.57|0
1725390600000|2024-09-03 19:10:00|7.63|6.77|7.5|6.65|7.63|6.77|7.38|6.54|0
1725390900000|2024-09-03 19:15:00|7.53|6.67|7.57|6.72|7.61|6.75|7.53|6.67|0
1725391200000|2024-09-03 19:20:00|7.59|6.73|7.28|6.46|7.61|6.75|7.15|6.34|0
1725391500000|2024-09-03 19:25:00|7.27|6.45|7.38|6.54|7.47|6.62|7.26|6.44|0
1725391800000|2024-09-03 19:30:00|7.33|6.5|7.82|6.94|7.82|6.94|7.27|6.45|0
1725392100000|2024-09-03 19:35:00|7.85|6.96|8.51|7.55|8.56|7.59|7.85|6.96|0
1725392400000|2024-09-03 19:40:00|8.5|7.54|8.88|7.88|9.25|8.21|8.13|7.21|0
1725392700000|2024-09-03 19:45:00|8.9|7.89|9.5|7.82|9.82|8.62|8.9|7.62|0
1725393000000|2024-09-03 19:50:00|9.49|7.81|9.42|7.74|9.7|8.02|9.26|7.58|0
1725393300000|2024-09-03 19:55:00|9.49|7.81|8.58|6.9|9.54|7.86|8.58|6.9|0
1725393600000|2024-09-03 20:00:00|8.51|6.83|8.13|6.45|8.7|7.02|8.07|6.39|0
1725393900000|2024-09-03 20:05:00|8.16|6.48|8.15|6.47|8.26|6.58|8.15|6.47|0
1725394200000|2024-09-03 20:10:00|8.16|6.48|8.18|6.5|8.29|6.61|8.16|6.48|0
1725394500000|2024-09-03 20:15:00|8.67|6.03|8.93|6.29|8.99|6.35|8.67|6.03|0
1725394800000|2024-09-03 20:20:00|8.92|6.28|8.4|7.2|8.95|7.22|8.16|6.27|0
1725395100000|2024-09-03 20:25:00|8.38|7.18|8.43|7.23|8.5|7.3|8.29|7.09|0
1725395400000|2024-09-03 20:30:00|8.42|7.22|8.41|7.21|8.43|7.23|8.25|7.05|0
1725395700000|2024-09-03 20:35:00|8.4|7.2|9.37|8.17|9.38|8.18|8.01|6.81|0
1725396000000|2024-09-03 20:40:00|9.38|8.18|9.43|8.23|9.46|8.26|9.35|8.15|0
1725396300000|2024-09-03 20:45:00|9.42|8.22|9.44|8.24|9.5|8.3|9.38|8.18|0
1725396600000|2024-09-03 20:50:00|9.43|8.23|9.2|8|9.43|8.23|9.17|7.97|0
1725396900000|2024-09-03 20:55:00|9.19|7.99|9.17|7.97|9.21|8.01|9.13|7.93|0
1725397200000|2024-09-03 21:00:00|9.18|7.98|9.18|7.98|9.18|7.98|9.18|7.98|0
1725397500000|2024-09-03 21:05:00|9.19|7.99|9.2|8|9.23|8.03|9.18|7.98|0
1725397800000|2024-09-03 21:10:00|9.23|8.03|9.25|8.05|9.26|8.06|9.22|8.02|0
1725398100000|2024-09-03 21:15:00|9.27|8.07|9.23|8.03|9.27|8.07|9.22|8.02|0
1725398400000|2024-09-03 21:20:00|9.22|8.02|9.24|8.04|9.24|8.04|9.22|8.02|0
1725398700000|2024-09-03 21:25:00|9.25|8.05|9.25|8.05|9.26|8.06|9.23|8.03|0
1725399000000|2024-09-03 21:30:00|9.26|8.06|9.25|8.05|9.26|8.06|9.23|8.03|0
1725399300000|2024-09-03 21:35:00|9.26|8.06|9.24|8.04|9.27|8.07|9.24|8.04|0
1725399600000|2024-09-03 21:40:00|9.25|8.05|9.25|8.05|9.27|8.07|9.23|8.03|0
1725399900000|2024-09-03 21:45:00|9.24|8.04|9.24|8.04|9.24|8.04|9.24|8.04|0
1725400200000|2024-09-03 21:50:00|9.23|8.03|9.21|8.01|9.23|8.03|9.21|8.01|0
1725400500000|2024-09-03 21:55:00|9.22|8.02|9.2|8|9.28|8.08|9.18|7.98|0
1725400800000|2024-09-03 22:00:00|9.13|7.93|9.21|8.01|9.31|8.11|9|7.8|0
1725401100000|2024-09-03 22:05:00|9.2|8|9.46|8.26|9.56|8.36|9.2|8|0
1725401400000|2024-09-03 22:10:00|9.47|8.27|9.18|7.98|9.47|8.27|9.18|7.98|0
1725401700000|2024-09-03 22:15:00|9.17|7.97|9.13|7.93|9.28|8.08|9.08|7.88|0
1725402000000|2024-09-03 22:20:00|9.12|7.92|9.02|7.82|9.13|7.93|9.01|7.81|0
1725402300000|2024-09-03 22:25:00|9.03|7.83|9.14|7.94|9.17|7.97|8.99|7.79|0
1725402600000|2024-09-03 22:30:00|9.11|7.91|9.04|7.84|9.15|7.95|9.01|7.81|0
1725402900000|2024-09-03 22:35:00|9.02|7.82|9.01|7.81|9.04|7.84|8.98|7.78|0
1725403200000|2024-09-03 22:40:00|9.02|7.82|9.04|7.84|9.06|7.86|8.99|7.79|0
1725403500000|2024-09-03 22:45:00|9.03|7.83|9.09|7.89|9.09|7.89|9.01|7.81|0
1725403800000|2024-09-03 22:50:00|9.08|7.88|9.2|8|9.2|8|9.04|7.84|0
1725404100000|2024-09-03 22:55:00|9.23|8.03|9.26|8.06|9.31|8.11|9.18|7.98|0
1725404400000|2024-09-03 23:00:00|9.28|8.08|9.27|8.07|9.32|8.12|9.24|8.04|0
1725404700000|2024-09-03 23:05:00|9.34|8.14|9.34|8.14|9.41|8.21|9.29|8.09|0
1725405000000|2024-09-03 23:10:00|9.35|8.15|9.17|7.97|9.38|8.18|9.15|7.95|0
1725405300000|2024-09-03 23:15:00|9.15|7.95|9.12|7.92|9.18|7.98|9.11|7.91|0
1725405600000|2024-09-03 23:20:00|9.11|7.91|9.15|7.95|9.18|7.98|9.11|7.91|0
1725405900000|2024-09-03 23:25:00|9.16|7.96|9.29|8.09|9.35|8.15|9.16|7.96|0
1725406200000|2024-09-03 23:30:00|9.31|8.11|9.23|8.03|9.32|8.12|9.23|8.03|0
1725406500000|2024-09-03 23:35:00|9.25|8.05|9.31|8.11|9.34|8.14|9.19|7.99|0
1725406800000|2024-09-03 23:40:00|9.33|8.13|9.25|8.05|9.37|8.17|9.25|8.05|0
1725407100000|2024-09-03 23:45:00|9.27|8.07|9.42|8.22|9.42|8.22|9.23|8.03|0
1725407400000|2024-09-03 23:50:00|9.57|8.37|9.26|8.06|9.6|8.4|9.2|8|0
1725407700000|2024-09-03 23:55:00|9.27|8.07|9.32|8.12|9.32|8.12|9.19|7.99|0
1725408000000|2024-09-04 00:00:00|9.28|8.08|9.09|7.89|9.28|8.08|9.09|7.89|0
1725408300000|2024-09-04 00:05:00|9.08|7.88|9.03|7.83|9.11|7.91|8.99|7.79|0
1725408600000|2024-09-04 00:10:00|9.04|7.84|9.06|7.86|9.15|7.95|9.03|7.83|0
1725408900000|2024-09-04 00:15:00|9|7.98|9.66|8.57|9.75|8.64|8.94|7.93|0
1725409200000|2024-09-04 00:20:00|9.68|8.58|9.58|8.5|9.71|8.61|9.52|8.44|0
1725409500000|2024-09-04 00:25:00|9.57|8.49|9.76|8.65|9.79|8.68|9.57|8.49|0
1725409800000|2024-09-04 00:30:00|9.77|8.67|9.77|8.66|9.86|8.74|9.74|8.64|0
1725410100000|2024-09-04 00:35:00|9.76|8.64|10.44|9.26|10.44|9.26|9.73|8.63|0
1725410400000|2024-09-04 00:40:00|10.43|9.24|10.58|9.39|10.72|9.5|10.25|9.09|0
1725410700000|2024-09-04 00:45:00|10.6|9.4|10.2|9.04|10.68|9.47|10.2|9.04|0
1725411000000|2024-09-04 00:50:00|10.19|9.08|10.81|9.58|10.86|9.63|10.13|8.98|0
1725411300000|2024-09-04 00:55:00|10.85|9.62|11.14|9.88|11.28|10|10.64|9.43|0
1725411600000|2024-09-04 01:00:00|11.16|9.89|11.01|9.77|11.31|10.03|10.98|9.74|0
1725411900000|2024-09-04 01:05:00|11.03|9.78|10.69|9.48|11.12|9.86|10.66|9.45|0
1725412200000|2024-09-04 01:10:00|10.67|9.47|10.75|9.53|10.89|9.66|10.66|9.45|0
1725412500000|2024-09-04 01:15:00|10.77|9.55|11.36|10.08|11.36|10.08|10.74|9.52|0
1725412800000|2024-09-04 01:20:00|11.31|10.03|11.28|10|11.31|10.03|10.93|9.69|0
1725413100000|2024-09-04 01:25:00|11.31|10.03|10.79|9.57|11.34|10.05|10.77|9.55|0
1725413400000|2024-09-04 01:30:00|10.77|9.55|10.41|9.23|10.79|9.57|10.39|9.21|0
1725413700000|2024-09-04 01:35:00|10.42|9.24|10.27|9.11|10.42|9.24|10.26|9.1|0
1725414000000|2024-09-04 01:40:00|10.29|9.12|12.49|11.09|12.49|11.09|10.16|9.01|0
1725414300000|2024-09-04 01:45:00|12.64|11.24|13.03|11.63|13.15|11.75|12.54|11.14|0
1725414600000|2024-09-04 01:50:00|12.99|11.59|13.13|11.73|13.16|11.76|12.98|11.58|0
1725414900000|2024-09-04 01:55:00|13.16|11.76|13.46|12.06|13.46|12.06|13.11|11.71|0
1725415200000|2024-09-04 02:00:00|13.48|12.08|13.91|12.51|13.93|12.53|13.42|12.02|0
1725415500000|2024-09-04 02:05:00|13.93|12.53|14.06|12.66|14.25|12.85|13.5|12.1|0
1725415800000|2024-09-04 02:10:00|14.04|12.64|13.91|12.51|14.11|12.71|13.87|12.47|0
1725416100000|2024-09-04 02:15:00|13.96|12.56|13.91|12.51|13.96|12.56|13.71|12.31|0
1725416400000|2024-09-04 02:20:00|13.87|12.47|13.56|12.16|13.87|12.47|13.54|12.14|0
1725416700000|2024-09-04 02:25:00|13.59|12.19|13.49|12.09|13.65|12.25|13.39|11.99|0
1725417000000|2024-09-04 02:30:00|13.51|12.11|13.45|12.05|13.51|12.11|13.36|11.96|0
1725417300000|2024-09-04 02:35:00|13.47|12.07|13.45|12.05|13.5|12.1|13.34|11.94|0
1725417600000|2024-09-04 02:40:00|13.46|12.06|13.71|12.31|13.71|12.31|13.46|12.06|0
1725417900000|2024-09-04 02:45:00|13.73|12.33|13.7|12.3|13.84|12.44|13.54|12.14|0
1725418200000|2024-09-04 02:50:00|13.71|12.31|13.81|12.41|13.83|12.43|13.61|12.21|0
1725418500000|2024-09-04 02:55:00|13.79|12.39|13.86|12.46|14.06|12.66|13.73|12.33|0
1725418800000|2024-09-04 03:00:00|13.84|12.44|13.6|12.2|13.88|12.48|13.55|12.15|0
1725419100000|2024-09-04 03:05:00|13.58|12.18|13.72|12.32|13.76|12.36|13.58|12.18|0
1725419400000|2024-09-04 03:10:00|13.74|12.34|13.77|12.37|13.84|12.44|13.7|12.3|0
1725419700000|2024-09-04 03:15:00|13.78|12.38|13.72|12.32|13.84|12.44|13.69|12.29|0
1725420000000|2024-09-04 03:20:00|13.71|12.31|13.91|12.51|14|12.6|13.69|12.29|0
1725420300000|2024-09-04 03:25:00|13.92|12.52|13.92|12.52|14.01|12.61|13.89|12.49|0
1725420600000|2024-09-04 03:30:00|13.91|12.51|13.91|12.51|13.99|12.59|13.82|12.42|0
1725420900000|2024-09-04 03:35:00|13.94|12.54|14|12.6|14.04|12.64|13.94|12.54|0
1725421200000|2024-09-04 03:40:00|14.17|12.77|13.98|12.58|14.17|12.77|13.83|12.43|0
1725421500000|2024-09-04 03:45:00|14.01|12.61|14.16|12.76|14.16|12.76|13.97|12.57|0
1725421800000|2024-09-04 03:50:00|14.14|12.74|28.77|27.37|30.11|28.71|14.12|12.72|0
1725422100000|2024-09-04 03:55:00|28.74|27.34|15.78|14.38|32.48|31.08|14.19|12.79|0
1725422400000|2024-09-04 04:00:00|15.76|14.36|15.67|14.27|15.76|14.36|15.59|14.19|0
1725422700000|2024-09-04 04:05:00|15.65|14.25|15.39|13.99|15.69|14.29|15.34|13.94|0
1725423000000|2024-09-04 04:10:00|15.41|14.01|15.6|14.2|15.68|14.28|15.32|13.92|0
1725423300000|2024-09-04 04:15:00|15.62|14.22|15.79|14.39|15.84|14.44|15.62|14.22|0
1725423600000|2024-09-04 04:20:00|15.8|14.4|15.91|14.51|15.94|14.54|15.75|14.35|0
1725423900000|2024-09-04 04:25:00|15.89|14.49|15.95|14.55|16.03|14.63|15.77|14.37|0
1725424200000|2024-09-04 04:30:00|15.92|14.52|15.81|14.41|15.92|14.52|15.78|14.38|0
1725424500000|2024-09-04 04:35:00|15.78|14.38|15.79|14.39|15.83|14.43|15.69|14.29|0
1725424800000|2024-09-04 04:40:00|15.71|14.31|15.68|14.28|15.73|14.33|15.6|14.2|0
1725425100000|2024-09-04 04:45:00|15.7|14.3|15.8|14.4|15.8|14.4|15.66|14.26|0
1725425400000|2024-09-04 04:50:00|15.76|14.36|15.89|14.49|16.06|14.66|15.76|14.36|0
1725425700000|2024-09-04 04:55:00|15.93|14.53|15.98|14.58|16.02|14.62|15.87|14.47|0
1725426000000|2024-09-04 05:00:00|15.97|14.57|16.08|14.68|16.11|14.71|15.97|14.57|0
1725426300000|2024-09-04 05:05:00|16.04|14.64|16.14|14.74|16.17|14.77|16.04|14.64|0
1725426600000|2024-09-04 05:10:00|16.13|14.73|16.16|14.76|16.16|14.76|16.02|14.62|0
1725426900000|2024-09-04 05:15:00|16.14|14.74|16.09|14.69|16.18|14.78|15.95|14.55|0
1725427200000|2024-09-04 05:20:00|16.07|14.67|15.94|14.54|16.11|14.71|15.88|14.48|0
1725427500000|2024-09-04 05:25:00|15.91|14.51|15.82|14.42|15.91|14.51|15.63|14.23|0
1725427800000|2024-09-04 05:30:00|15.81|14.41|15.74|14.34|15.87|14.47|15.64|14.24|0
1725428100000|2024-09-04 05:35:00|15.72|14.32|15.98|14.58|15.98|14.58|15.7|14.3|0
1725428400000|2024-09-04 05:40:00|15.96|14.56|16.01|14.61|16.07|14.67|15.89|14.49|0
1725428700000|2024-09-04 05:45:00|16.03|14.63|16.16|14.76|16.16|14.76|15.83|14.43|0
1725429000000|2024-09-04 05:50:00|16.17|14.77|15.95|14.55|16.17|14.77|15.88|14.48|0
1725429300000|2024-09-04 05:55:00|15.96|14.56|15.99|14.59|15.99|14.59|15.73|14.33|0
1725429600000|2024-09-04 06:00:00|16|14.6|15.6|14.2|16|14.6|15.41|14.01|0
1725429900000|2024-09-04 06:05:00|15.58|14.18|15.92|14.52|15.99|14.59|15.44|14.04|0
1725430200000|2024-09-04 06:10:00|15.88|14.48|15.38|13.98|15.96|14.56|15.36|13.96|0
1725430500000|2024-09-04 06:15:00|15.36|13.96|15.35|13.95|15.43|14.03|15.12|13.72|0
1725430800000|2024-09-04 06:20:00|15.38|13.98|15.24|13.84|15.39|13.99|15.09|13.69|0
1725431100000|2024-09-04 06:25:00|15.26|13.86|14.81|13.41|15.3|13.9|14.81|13.41|0
1725431400000|2024-09-04 06:30:00|14.82|13.42|14.93|13.53|15.02|13.62|14.81|13.41|0
1725431700000|2024-09-04 06:35:00|14.92|13.52|15.41|14.01|15.42|14.02|12.17|10.79|0
1725432000000|2024-09-04 06:40:00|15.42|14.02|15.44|14.04|15.62|14.22|15.34|13.94|0
1725432300000|2024-09-04 06:45:00|15.46|14.06|15.11|13.71|15.52|14.12|15.09|13.69|0
1725432600000|2024-09-04 06:50:00|15.1|13.7|14.94|13.54|15.36|13.96|14.75|13.35|0
1725432900000|2024-09-04 06:55:00|14.95|13.55|15.18|13.78|15.18|13.78|14.91|13.51|0
1725433200000|2024-09-04 07:00:00|15.12|13.72|14.85|13.45|15.27|13.87|14.84|13.44|0
1725433500000|2024-09-04 07:05:00|14.88|13.48|14.35|12.95|14.99|13.59|14.35|12.95|0
1725433800000|2024-09-04 07:10:00|14.32|12.92|14.27|12.87|14.46|13.06|14.02|12.62|0
1725434100000|2024-09-04 07:15:00|14.29|12.89|14.37|12.97|14.38|12.98|14.08|12.68|0
1725434400000|2024-09-04 07:20:00|14.36|12.96|14.47|12.79|14.74|13.06|14.2|12.79|0
1725434700000|2024-09-04 07:25:00|14.49|12.81|14.89|13.21|14.93|13.25|14.45|12.77|0
1725435000000|2024-09-04 07:30:00|14.87|13.19|14.59|12.91|14.89|13.21|14.57|12.89|0
1725435300000|2024-09-04 07:35:00|14.55|12.87|12.79|11.11|14.76|13.08|12.77|11.09|0
1725435600000|2024-09-04 07:40:00|12.77|11.09|12.6|10.92|12.85|11.17|12.56|10.88|0
1725435900000|2024-09-04 07:45:00|12.63|10.95|12.39|10.71|12.68|11|12.35|10.67|0
1725436200000|2024-09-04 07:50:00|12.37|10.69|12.57|10.89|12.65|10.97|12.37|10.69|0
1725436500000|2024-09-04 07:55:00|12.56|10.88|12.54|10.86|12.6|10.92|12.49|10.81|0
1725436800000|2024-09-04 08:00:00|12.49|10.81|12.11|10.43|12.59|10.91|12.04|10.36|0
1725437100000|2024-09-04 08:05:00|12.12|10.44|12.24|10.56|12.26|10.58|12.12|10.44|0
1725437400000|2024-09-04 08:10:00|12.23|10.55|12.22|10.54|12.31|10.63|12.09|10.41|0
1725437700000|2024-09-04 08:15:00|12.26|10.58|12.02|10.66|12.28|10.71|12|10.42|0
1725438000000|2024-09-04 08:20:00|12.03|10.63|12.02|10.66|12.1|10.73|11.87|10.52|0
1725438300000|2024-09-04 08:25:00|12.03|10.67|11.8|10.47|12.04|10.68|11.76|10.43|0
1725438600000|2024-09-04 08:30:00|11.79|10.45|11.54|10.23|11.82|10.48|11.42|10.13|0
1725438900000|2024-09-04 08:35:00|11.53|10.22|11.84|10.5|11.86|10.52|11.52|10.22|0
1725439200000|2024-09-04 08:40:00|11.83|10.49|12|10.64|12.02|10.66|11.81|10.47|0
1725439500000|2024-09-04 08:45:00|11.95|10.6|11.98|10.62|11.98|10.63|11.84|10.5|0
1725439800000|2024-09-04 08:50:00|11.97|10.64|11.76|10.43|11.99|10.64|11.76|10.43|0
1725440100000|2024-09-04 08:55:00|11.74|10.41|11.86|10.52|11.91|10.56|11.69|10.36|0
1725440400000|2024-09-04 09:00:00|11.88|10.53|11.76|10.43|11.98|10.62|11.64|10.33|0
1725440700000|2024-09-04 09:05:00|11.78|10.45|11.99|10.63|11.99|10.63|11.75|10.42|0
1725441000000|2024-09-04 09:10:00|11.97|10.62|11.87|10.52|11.99|10.63|11.84|10.5|0
1725441300000|2024-09-04 09:15:00|11.89|10.55|11.56|10.25|11.93|10.58|11.56|10.25|0
1725441600000|2024-09-04 09:20:00|11.57|10.26|11.71|10.38|11.74|10.41|11.54|10.23|0
1725441900000|2024-09-04 09:25:00|11.73|10.4|11.74|10.41|11.79|10.45|11.67|10.35|0
1725442200000|2024-09-04 09:30:00|11.76|10.42|11.59|10.28|11.81|10.47|11.58|10.27|0
1725442500000|2024-09-04 09:35:00|11.58|10.27|11.47|10.17|11.61|10.3|11.45|10.15|0
1725442800000|2024-09-04 09:40:00|11.46|10.16|10.79|9.57|11.47|10.17|10.72|9.51|0
1725443100000|2024-09-04 09:45:00|10.81|9.58|10.87|9.64|10.87|9.64|10.66|9.45|0
1725443400000|2024-09-04 09:50:00|10.85|9.62|11.08|9.82|11.16|9.9|10.83|9.61|0
1725443700000|2024-09-04 09:55:00|11.04|9.79|10.91|9.67|11.04|9.79|10.82|9.6|0
1725444000000|2024-09-04 10:00:00|10.89|9.66|10.97|9.73|11.01|9.76|10.79|9.57|0
1725444300000|2024-09-04 10:05:00|10.95|9.71|11.08|9.82|11.1|9.84|10.92|9.68|0
1725444600000|2024-09-04 10:10:00|11.09|9.83|11.26|9.99|11.26|9.99|11.06|9.81|0
1725444900000|2024-09-04 10:15:00|11.24|9.97|11.26|9.98|11.34|10.06|11.23|9.96|0
1725445200000|2024-09-04 10:20:00|11.27|10|11.54|10.24|11.6|10.29|11.22|9.95|0
1725445500000|2024-09-04 10:25:00|11.53|10.22|11.54|10.23|11.56|10.25|11.46|10.16|0
1725445800000|2024-09-04 10:30:00|11.56|10.25|11.45|10.15|11.56|10.25|11.4|10.11|0
1725446100000|2024-09-04 10:35:00|11.44|10.14|11.53|10.22|11.58|10.27|11.43|10.13|0
1725446400000|2024-09-04 10:40:00|11.55|10.24|11.96|10.61|12|10.64|11.44|10.14|0
1725446700000|2024-09-04 10:45:00|11.94|10.59|11.92|10.57|11.97|10.61|11.83|10.49|0
1725447000000|2024-09-04 10:50:00|11.94|10.59|12.04|10.68|12.04|10.68|11.92|10.57|0
1725447300000|2024-09-04 10:55:00|12.02|10.66|12.14|10.77|12.14|10.77|12.02|10.66|0
1725447600000|2024-09-04 11:00:00|12.12|10.75|12.26|10.87|12.28|10.89|12.1|10.73|0
1725447900000|2024-09-04 11:05:00|12.28|10.89|12.08|10.71|12.32|10.92|12.06|10.69|0
1725448200000|2024-09-04 11:10:00|12.06|10.69|12.12|10.75|12.18|10.8|11.93|10.58|0
1725448500000|2024-09-04 11:15:00|12.11|10.74|12.12|10.75|12.23|10.85|12.08|10.72|0
1725448800000|2024-09-04 11:20:00|12.14|10.76|12.22|10.84|12.22|10.84|12.05|10.68|0
1725449100000|2024-09-04 11:25:00|12.21|10.83|11.93|10.58|12.22|10.84|11.93|10.58|0
1725449400000|2024-09-04 11:30:00|11.95|10.59|11.84|10.5|11.98|10.62|11.75|10.42|0
1725449700000|2024-09-04 11:35:00|11.82|10.48|11.88|10.54|11.9|10.55|11.66|10.34|0
1725450000000|2024-09-04 11:40:00|11.92|10.57|12.09|10.72|12.15|10.77|11.9|10.55|0
1725450300000|2024-09-04 11:45:00|12.11|10.74|12.16|10.78|12.16|10.79|12.05|10.69|0
1725450600000|2024-09-04 11:50:00|12.14|10.77|12.08|10.71|12.17|10.8|12.08|10.71|0
1725450900000|2024-09-04 11:55:00|12.03|10.66|11.97|10.61|12.03|10.66|11.83|10.49|0
1725451200000|2024-09-04 12:00:00|11.93|10.58|11.89|10.54|12.06|10.69|11.8|10.47|0
1725451500000|2024-09-04 12:05:00|11.87|10.53|11.64|10.32|11.87|10.53|11.64|10.32|0
1725451800000|2024-09-04 12:10:00|11.66|10.34|11.97|10.61|11.97|10.61|11.64|10.32|0
1725452100000|2024-09-04 12:15:00|11.93|10.58|12.02|10.66|12.05|10.69|11.88|10.53|0
1725452400000|2024-09-04 12:20:00|12.03|10.67|11.98|10.62|12.03|10.67|11.92|10.57|0
1725452700000|2024-09-04 12:25:00|11.96|10.6|11.88|10.54|12.03|10.67|11.76|10.43|0
1725453000000|2024-09-04 12:30:00|11.9|10.55|12.02|10.66|12.09|10.72|11.81|10.47|0
1725453300000|2024-09-04 12:35:00|12.04|10.67|12.33|10.93|12.5|11.1|12.04|10.67|0
1725453600000|2024-09-04 12:40:00|12.34|10.95|11.93|10.58|12.34|10.95|11.91|10.56|0
1725453900000|2024-09-04 12:45:00|11.94|10.59|11.45|10.16|11.96|10.61|11.35|10.07|0
1725454200000|2024-09-04 12:50:00|11.46|10.17|11.43|10.14|11.55|10.24|11.42|10.13|0
1725454500000|2024-09-04 12:55:00|11.41|10.12|11.51|10.2|11.74|10.41|11.39|10.1|0
1725454800000|2024-09-04 13:00:00|11.57|10.26|11.68|10.36|11.71|10.38|11.5|10.2|0
1725455100000|2024-09-04 13:05:00|11.71|10.38|11.61|10.3|11.74|10.41|11.55|10.24|0
1725455400000|2024-09-04 13:10:00|11.63|10.32|11.73|10.4|11.76|10.43|11.59|10.28|0
1725455700000|2024-09-04 13:15:00|11.75|10.42|11.73|10.4|11.78|10.45|11.67|10.35|0
1725456000000|2024-09-04 13:20:00|11.74|10.41|11.77|10.44|11.8|10.47|11.69|10.36|0
1725456300000|2024-09-04 13:25:00|11.76|10.42|11.78|10.45|11.84|10.5|11.63|10.31|0
1725456600000|2024-09-04 13:30:00|11.77|10.43|10.96|9.72|11.82|10.48|10.95|9.71|0
1725456900000|2024-09-04 13:35:00|10.95|9.71|10.48|9.29|11.63|10.31|10.33|9.16|0
1725457200000|2024-09-04 13:40:00|10.49|9.31|10.27|9.1|10.49|9.31|9.78|8.67|0
1725457500000|2024-09-04 13:45:00|10.25|9.09|9.86|8.74|10.42|9.24|9.84|8.73|0
1725457800000|2024-09-04 13:50:00|9.89|8.77|9.73|8.63|10.14|8.99|9.73|8.63|0
1725458100000|2024-09-04 13:55:00|9.75|8.64|9.46|8.39|10.43|9.25|9.39|8.33|0
1725458400000|2024-09-04 14:00:00|9.87|8.38|9.93|8.81|10.94|9.7|9.55|8.38|0
1725458700000|2024-09-04 14:05:00|10.01|8.88|9.41|8.34|10.38|9.2|9.34|8.28|0
1725459000000|2024-09-04 14:10:00|9.42|8.36|9.78|8.67|9.99|8.86|9.25|8.2|0
1725459300000|2024-09-04 14:15:00|9.73|8.63|9.85|8.73|10.18|9.02|9.34|8.29|0
1725459600000|2024-09-04 14:20:00|9.88|8.76|9.56|8.48|10.02|8.89|9.5|8.42|0
1725459900000|2024-09-04 14:25:00|9.54|8.46|9.6|8.51|10.1|8.96|9.28|8.23|0
1725460200000|2024-09-04 14:30:00|9.55|8.47|10.01|8.87|10.01|8.87|9.24|8.2|0
1725460500000|2024-09-04 14:35:00|9.97|8.85|9.12|8.08|9.99|8.86|8.95|7.93|0
1725460800000|2024-09-04 14:40:00|9.16|8.12|8.89|7.88|9.27|8.22|8.87|7.87|0
1725461100000|2024-09-04 14:45:00|8.86|7.85|9.15|8.11|9.38|8.32|8.83|7.83|0
1725461400000|2024-09-04 14:50:00|9.11|8.08|8.7|7.71|9.18|8.14|8.7|7.71|0
1725461700000|2024-09-04 14:55:00|8.68|7.7|8.35|7.41|8.7|7.71|8.35|7.41|0
1725462000000|2024-09-04 15:00:00|8.37|7.42|8.14|7.22|8.43|7.48|8.13|7.21|0
1725462300000|2024-09-04 15:05:00|8.15|7.23|8.64|7.66|8.67|7.69|8.13|7.21|0
1725462600000|2024-09-04 15:10:00|8.63|7.65|8.78|7.78|8.86|7.86|8.45|7.49|0
1725462900000|2024-09-04 15:15:00|8.76|7.77|8.7|7.72|8.93|7.92|8.63|7.66|0
1725463200000|2024-09-04 15:20:00|8.67|7.69|8.66|7.68|9.06|8.04|8.62|7.64|0
1725463500000|2024-09-04 15:25:00|8.67|7.69|9.09|8.06|9.1|8.07|8.6|7.63|0
1725463800000|2024-09-04 15:30:00|9.07|8.05|9.52|8.45|9.75|8.65|9.05|8.02|0
1725464100000|2024-09-04 15:35:00|9.51|8.43|9.67|8.57|9.76|8.66|9.42|8.35|0
1725464400000|2024-09-04 15:40:00|9.7|8.6|9.5|8.43|9.87|8.75|9.09|8.07|0
1725464700000|2024-09-04 15:45:00|9.53|8.45|9.39|8.33|9.53|8.45|9.15|8.12|0
1725465000000|2024-09-04 15:50:00|9.42|8.35|9.19|8.15|9.45|8.38|9.11|8.08|0
1725465300000|2024-09-04 15:55:00|9.18|8.14|9.43|8.36|9.72|8.62|9.18|8.14|0
1725465600000|2024-09-04 16:00:00|9.44|8.37|9.75|8.65|9.77|8.66|9.37|8.31|0
1725465900000|2024-09-04 16:05:00|9.74|8.64|9.57|8.48|9.87|8.75|9.54|8.46|0
1725466200000|2024-09-04 16:10:00|9.55|8.47|9.71|8.61|9.82|8.71|9.42|8.35|0
1725466500000|2024-09-04 16:15:00|9.68|8.58|9.42|8.35|9.69|8.59|9.26|8.21|0
1725466800000|2024-09-04 16:20:00|9.45|8.38|9.13|8.1|9.54|8.46|9.1|8.07|0
1725467100000|2024-09-04 16:25:00|9.16|8.12|9.14|8.11|9.48|8.41|9.01|7.99|0
1725467400000|2024-09-04 16:30:00|9.2|8.16|8.68|7.7|9.2|8.16|8.67|7.69|0
1725467700000|2024-09-04 16:35:00|8.72|7.74|8.79|7.79|8.79|7.79|8.61|7.64|0
1725468000000|2024-09-04 16:40:00|8.78|7.78|9.06|8.03|9.1|8.07|8.72|7.73|0
1725468300000|2024-09-04 16:45:00|9.09|8.06|8.98|7.96|9.27|8.22|8.91|7.9|0
1725468600000|2024-09-04 16:50:00|8.97|7.95|8.79|7.8|9.08|8.05|8.69|7.71|0
1725468900000|2024-09-04 16:55:00|8.8|7.81|9|7.98|9.04|8.02|8.76|7.77|0
1725469200000|2024-09-04 17:00:00|9.01|7.99|9.28|8.23|9.32|8.27|8.91|7.9|0
1725469500000|2024-09-04 17:05:00|9.29|8.24|9.04|8.02|9.29|8.24|9|7.98|0
1725469800000|2024-09-04 17:10:00|9.05|8.03|8.97|7.95|9.27|8.22|8.91|7.9|0
1725470100000|2024-09-04 17:15:00|8.99|7.97|9.39|8.32|9.4|8.34|8.99|7.97|0
1725470400000|2024-09-04 17:20:00|9.4|8.34|9.49|8.41|9.55|8.47|9.16|8.13|0
1725470700000|2024-09-04 17:25:00|9.46|8.39|9.63|8.54|9.72|8.62|9.46|8.39|0
1725471000000|2024-09-04 17:30:00|9.64|8.55|9.78|8.68|9.88|8.76|9.6|8.51|0
1725471300000|2024-09-04 17:35:00|9.81|8.7|9.79|8.68|9.89|8.77|9.67|8.58|0
1725471600000|2024-09-04 17:40:00|9.78|8.67|9.94|8.82|9.94|8.82|9.59|8.51|0
1725471900000|2024-09-04 17:45:00|9.91|8.79|9.8|8.69|9.93|8.8|9.5|8.42|0
1725472200000|2024-09-04 17:50:00|9.78|8.68|9.87|8.75|10.06|8.92|9.77|8.66|0
1725472500000|2024-09-04 17:55:00|9.89|8.77|9.9|8.78|10.01|8.88|9.78|8.67|0
1725472800000|2024-09-04 18:00:00|9.91|8.79|10.02|8.88|10.06|8.92|9.85|8.73|0
1725473100000|2024-09-04 18:05:00|10.05|8.91|9.94|8.82|10.11|8.97|9.8|8.69|0
1725473400000|2024-09-04 18:10:00|9.92|8.8|9.71|8.61|9.99|8.86|9.69|8.59|0
1725473700000|2024-09-04 18:15:00|9.7|8.6|9.96|8.83|10|8.87|9.61|8.52|0
1725474000000|2024-09-04 18:20:00|9.95|8.81|9.54|8.46|10.08|8.94|9.51|8.44|0
1725474300000|2024-09-04 18:25:00|9.59|8.5|9.39|8.33|9.59|8.5|9.32|8.26|0
1725474600000|2024-09-04 18:30:00|9.41|8.35|9.62|8.53|9.62|8.53|9.17|8.13|0
1725474900000|2024-09-04 18:35:00|9.64|8.55|9.96|8.83|9.98|8.85|9.61|8.52|0
1725475200000|2024-09-04 18:40:00|9.94|8.82|10.24|9.08|10.28|9.12|9.66|8.57|0
1725475500000|2024-09-04 18:45:00|10.26|9.09|10.17|9.02|10.34|9.17|10.01|8.88|0
1725475800000|2024-09-04 18:50:00|10.19|9.03|10.34|9.17|10.46|9.27|10.09|8.95|0
1725476100000|2024-09-04 18:55:00|10.39|9.22|10.61|9.41|10.63|9.43|10.18|9.03|0
1725476400000|2024-09-04 19:00:00|10.63|9.43|10.79|9.57|10.85|9.62|10.53|9.34|0
1725476700000|2024-09-04 19:05:00|10.81|9.58|10.89|9.65|10.95|9.71|10.69|9.48|0
1725477000000|2024-09-04 19:10:00|10.35|9.18|10.79|9.57|10.88|9.65|10.35|9.18|0
1725477300000|2024-09-04 19:15:00|10.77|9.55|10.72|9.51|10.79|9.57|10.52|9.33|0
1725477600000|2024-09-04 19:20:00|10.73|9.52|10.21|9.05|10.73|9.52|10.21|9.05|0
1725477900000|2024-09-04 19:25:00|10.23|9.07|9.89|8.77|10.77|9.55|9.82|8.71|0
1725478200000|2024-09-04 19:30:00|9.86|8.75|10.12|8.98|10.25|9.09|9.86|8.75|0
1725478500000|2024-09-04 19:35:00|10.08|8.94|9.95|8.82|10.27|9.1|9.9|8.78|0
1725478800000|2024-09-04 19:40:00|9.96|8.83|9.62|8.53|9.98|8.85|9.59|8.5|0
1725479100000|2024-09-04 19:45:00|9.65|8.56|9.58|8.5|9.83|8.72|9.51|8.43|0
1725479400000|2024-09-04 19:50:00|9.45|8.38|9.64|8.55|9.85|8.74|9.12|8.09|0
1725479700000|2024-09-04 19:55:00|9.73|8.63|9.73|8.62|9.79|8.68|9.24|8.19|0
1725480000000|2024-09-04 20:00:00|9.77|8.67|9.83|8.72|10|8.87|9.77|8.66|0
1725480300000|2024-09-04 20:05:00|9.84|8.73|10.01|8.88|10.06|8.92|9.8|8.69|0
1725480600000|2024-09-04 20:10:00|9.99|8.86|10.2|9.04|10.2|9.04|9.95|8.82|0
1725480900000|2024-09-04 20:15:00|10.19|9|10.44|9.24|10.44|9.24|10|8.8|0
1725481200000|2024-09-04 20:20:00|10.42|9.22|10.34|9.14|10.53|9.33|10.34|9.14|0
1725481500000|2024-09-04 20:25:00|10.33|9.13|10.16|8.96|10.33|9.13|10.11|8.91|0
1725481800000|2024-09-04 20:30:00|10.17|8.97|10.06|8.86|10.17|8.97|9.98|8.78|0
1725482100000|2024-09-04 20:35:00|10.08|8.88|10.13|8.93|10.17|8.97|10.06|8.86|0
1725482400000|2024-09-04 20:40:00|10.15|8.95|10.07|8.87|10.15|8.95|10.07|8.87|0
1725482700000|2024-09-04 20:45:00|10.08|8.88|10.08|8.88|10.11|8.91|10.02|8.82|0
1725483000000|2024-09-04 20:50:00|10.06|8.86|10.04|8.84|10.11|8.91|10.04|8.84|0
1725483300000|2024-09-04 20:55:00|10.03|8.83|10.02|8.82|10.03|8.83|9.98|8.78|0
1725483600000|2024-09-04 21:00:00|10.07|8.87|10.02|8.82|10.07|8.87|10.02|8.82|0
1725483900000|2024-09-04 21:05:00|10.03|8.83|10.02|8.82|10.04|8.84|10.02|8.82|0
1725484200000|2024-09-04 21:10:00|10.01|8.81|10.01|8.81|10.02|8.82|10.01|8.81|0
1725484500000|2024-09-04 21:15:00|10|8.8|10|8.8|10.01|8.81|10|8.8|0
1725484800000|2024-09-04 21:20:00|10.01|8.81|10|8.8|10.02|8.82|9.99|8.79|0
1725485100000|2024-09-04 21:25:00|10.03|8.83|9.99|8.79|10.03|8.83|9.99|8.79|0
1725485400000|2024-09-04 21:30:00|10.01|8.81|10.01|8.81|10.01|8.81|9.99|8.79|0
1725485700000|2024-09-04 21:35:00|9.98|8.78|9.98|8.78|9.98|8.78|9.97|8.77|0
1725486000000|2024-09-04 21:40:00|9.97|8.77|10|8.8|10|8.8|9.97|8.77|0
1725486300000|2024-09-04 21:45:00|9.97|8.77|9.97|8.77|10|8.8|9.96|8.76|0
1725486600000|2024-09-04 21:50:00|9.99|8.79|9.95|8.75|9.99|8.79|9.95|8.75|0
1725486900000|2024-09-04 21:55:00|9.96|8.76|9.96|8.76|10|8.8|9.95|8.75|0
1725487200000|2024-09-04 22:00:00|9.89|8.69|9.75|8.55|9.89|8.69|9.73|8.53|0
1725487500000|2024-09-04 22:05:00|9.77|8.57|9.77|8.57|9.79|8.59|9.74|8.54|0
1725487800000|2024-09-04 22:10:00|9.78|8.58|9.76|8.56|9.81|8.61|9.71|8.51|0
1725488100000|2024-09-04 22:15:00|9.77|8.57|9.92|8.72|9.92|8.72|9.77|8.57|0
1725488400000|2024-09-04 22:20:00|9.94|8.74|9.86|8.66|9.94|8.74|9.85|8.65|0
1725488700000|2024-09-04 22:25:00|9.85|8.65|9.85|8.65|9.86|8.66|9.8|8.6|0
1725489000000|2024-09-04 22:30:00|9.84|8.64|9.72|8.52|9.86|8.66|9.69|8.49|0
1725489300000|2024-09-04 22:35:00|9.7|8.5|9.73|8.53|9.73|8.53|9.63|8.43|0
1725489600000|2024-09-04 22:40:00|9.74|8.54|9.74|8.54|9.83|8.63|9.68|8.48|0
1725489900000|2024-09-04 22:45:00|9.72|8.52|9.72|8.52|9.76|8.56|9.67|8.47|0
1725490200000|2024-09-04 22:50:00|9.7|8.5|9.71|8.51|9.74|8.54|9.69|8.49|0
1725490500000|2024-09-04 22:55:00|9.72|8.52|9.73|8.53|9.75|8.55|9.71|8.51|0
1725490800000|2024-09-04 23:00:00|9.72|8.52|9.79|8.59|9.84|8.64|9.7|8.5|0
1725491100000|2024-09-04 23:05:00|9.81|8.61|9.87|8.67|9.89|8.69|9.76|8.56|0
1725491400000|2024-09-04 23:10:00|9.86|8.66|9.93|8.73|9.96|8.76|9.84|8.64|0
1725491700000|2024-09-04 23:15:00|9.94|8.74|9.95|8.75|10.01|8.81|9.87|8.67|0
1725492000000|2024-09-04 23:20:00|9.97|8.77|10.09|8.89|10.09|8.89|9.94|8.74|0
1725492300000|2024-09-04 23:25:00|10.1|8.9|10|8.8|10.17|8.97|9.96|8.76|0
1725492600000|2024-09-04 23:30:00|9.99|8.79|10.02|8.82|10.06|8.86|9.96|8.76|0
1725492900000|2024-09-04 23:35:00|10.03|8.83|10.28|9.08|10.32|9.12|10.03|8.83|0
1725493200000|2024-09-04 23:40:00|10.29|9.09|10.4|9.2|10.58|9.38|10.19|8.99|0
1725493500000|2024-09-04 23:45:00|10.38|9.18|10.4|9.2|10.42|9.22|10.29|9.09|0
1725493800000|2024-09-04 23:50:00|10.42|9.22|10.25|9.05|10.42|9.22|10.25|9.05|0
1725494100000|2024-09-04 23:55:00|10.26|9.06|10.09|8.89|10.28|9.08|10.08|8.88|0
1725494400000|2024-09-05 00:00:00|10.08|8.88|10|8.8|10.08|8.88|9.94|8.74|0
1725494700000|2024-09-05 00:05:00|10.01|8.81|9.8|8.6|10.04|8.84|9.8|8.6|0
1725495000000|2024-09-05 00:10:00|9.79|8.59|9.68|8.48|9.79|8.59|9.64|8.44|0
1725495300000|2024-09-05 00:15:00|9.61|8.52|9.5|8.42|9.64|8.55|9.43|8.36|0
1725495600000|2024-09-05 00:20:00|9.47|8.43|9.5|8.42|9.55|8.47|9.37|8.31|0
1725495900000|2024-09-05 00:25:00|9.51|8.43|9.42|8.35|9.51|8.44|9.39|8.33|0
1725496200000|2024-09-05 00:30:00|9.4|8.34|9.46|8.39|9.46|8.39|9.34|8.28|0
1725496500000|2024-09-05 00:35:00|9.47|8.4|9.38|8.32|9.53|8.45|9.35|8.29|0
1725496800000|2024-09-05 00:40:00|9.36|8.3|9.46|8.39|9.5|8.42|9.36|8.3|0
1725497100000|2024-09-05 00:45:00|9.45|8.38|9.24|8.19|9.45|8.38|9.24|8.19|0
1725497400000|2024-09-05 00:50:00|9.19|8.15|9.23|8.19|9.32|8.27|9.13|8.1|0
1725497700000|2024-09-05 00:55:00|9.25|8.2|9.3|8.25|9.36|8.3|9.25|8.2|0
1725498000000|2024-09-05 01:00:00|9.31|8.26|9.29|8.24|9.31|8.26|9.24|8.19|0
1725498300000|2024-09-05 01:05:00|9.28|8.23|9.29|8.24|9.35|8.29|9.25|8.2|0
1725498600000|2024-09-05 01:10:00|9.28|8.23|9.42|8.35|9.43|8.36|9.27|8.22|0
1725498900000|2024-09-05 01:15:00|9.43|8.37|9.39|8.33|9.43|8.37|9.36|8.3|0
1725499200000|2024-09-05 01:20:00|9.4|8.34|9.29|8.24|9.47|8.4|9.28|8.23|0
1725499500000|2024-09-05 01:25:00|9.3|8.25|9.32|8.26|9.33|8.27|9.23|8.19|0
1725499800000|2024-09-05 01:30:00|9.3|8.25|9.13|8.1|9.3|8.25|9.13|8.1|0
1725500100000|2024-09-05 01:35:00|9.15|8.11|9.1|8.07|9.16|8.13|9.09|8.06|0
1725500400000|2024-09-05 01:40:00|9.09|8.06|9.12|8.09|9.13|8.09|9.08|8.06|0
1725500700000|2024-09-05 01:45:00|9.11|8.08|9.22|8.18|9.22|8.18|9.1|8.07|0
1725501000000|2024-09-05 01:50:00|9.21|8.17|9.31|8.25|9.35|8.29|9.21|8.17|0
1725501300000|2024-09-05 01:55:00|9.32|8.27|9.26|8.21|9.32|8.27|9.21|8.17|0
1725501600000|2024-09-05 02:00:00|9.27|8.22|9.29|8.24|9.3|8.25|9.21|8.17|0
1725501900000|2024-09-05 02:05:00|9.3|8.26|9.47|8.4|9.52|8.45|9.28|8.23|0
1725502200000|2024-09-05 02:10:00|9.48|8.41|9.53|8.45|9.57|8.49|9.46|8.38|0
1725502500000|2024-09-05 02:15:00|9.51|8.43|9.51|8.43|9.6|8.51|9.48|8.4|0
1725502800000|2024-09-05 02:20:00|9.49|8.44|9.34|8.28|9.49|8.44|9.34|8.28|0
1725503100000|2024-09-05 02:25:00|9.32|8.27|9.35|8.29|9.37|8.3|9.31|8.25|0
1725503400000|2024-09-05 02:30:00|9.33|8.28|9.28|8.23|9.33|8.28|9.24|8.19|0
1725503700000|2024-09-05 02:35:00|9.3|8.24|9.35|8.29|9.38|8.32|9.29|8.24|0
1725504000000|2024-09-05 02:40:00|9.34|8.28|9.32|8.26|9.41|8.34|9.32|8.26|0
1725504300000|2024-09-05 02:45:00|9.31|8.25|9.27|8.22|9.33|8.28|9.27|8.22|0
1725504600000|2024-09-05 02:50:00|9.25|8.21|9.23|8.19|9.28|8.23|9.21|8.16|0
1725504900000|2024-09-05 02:55:00|9.22|8.18|9.33|8.28|9.33|8.28|9.2|8.16|0
1725505200000|2024-09-05 03:00:00|9.35|8.29|9.31|8.26|9.4|8.34|9.28|8.23|0
1725505500000|2024-09-05 03:05:00|9.34|8.28|10.01|8.88|10.14|8.99|9.34|8.28|0
1725505800000|2024-09-05 03:10:00|10.04|8.91|10.14|8.99|10.18|9.03|9.98|8.85|0
1725506100000|2024-09-05 03:15:00|10.13|9|9.97|8.84|10.23|9.07|9.97|8.84|0
1725506400000|2024-09-05 03:20:00|9.98|8.85|9.95|8.82|10.05|8.91|9.95|8.82|0
1725506700000|2024-09-05 03:25:00|9.96|8.83|10.02|8.89|10.09|8.95|9.95|8.82|0
1725507000000|2024-09-05 03:30:00|9.99|8.86|10.11|8.97|10.11|8.97|9.99|8.86|0
1725507300000|2024-09-05 03:35:00|10.13|8.98|10.2|9.05|10.22|9.06|10.03|8.9|0
1725507600000|2024-09-05 03:40:00|10.17|9.02|10.02|8.89|10.2|9.05|10.02|8.89|0
1725507900000|2024-09-05 03:45:00|10.01|8.88|10.21|9.05|10.29|9.12|10.01|8.88|0
1725508200000|2024-09-05 03:50:00|10.19|9.04|10.24|9.08|10.26|9.1|10.14|8.99|0
1725508500000|2024-09-05 03:55:00|10.25|9.09|10.22|9.06|10.25|9.09|10.14|8.99|0
1725508800000|2024-09-05 04:00:00|10.23|9.07|10.16|9.01|10.26|9.1|10.15|9|0
1725509100000|2024-09-05 04:05:00|10.19|9.04|10.09|8.95|10.19|9.04|10.09|8.95|0
1725509400000|2024-09-05 04:10:00|10.08|8.94|10|8.87|10.11|8.96|10|8.87|0
1725509700000|2024-09-05 04:15:00|10.01|8.88|10.08|8.94|10.1|8.96|9.97|8.84|0
1725510000000|2024-09-05 04:20:00|10.1|8.96|10.06|8.92|10.11|8.97|10.03|8.9|0
1725510300000|2024-09-05 04:25:00|10.08|8.94|10.1|8.96|10.12|8.98|10.05|8.91|0
1725510600000|2024-09-05 04:30:00|10.11|8.97|10.12|8.97|10.18|9.03|10.1|8.96|0
1725510900000|2024-09-05 04:35:00|10.13|8.98|10.16|9.01|10.16|9.01|10.1|8.96|0
1725511200000|2024-09-05 04:40:00|10.15|9|10.15|9|10.19|9.03|10.12|8.98|0
1725511500000|2024-09-05 04:45:00|10.14|8.99|10.05|8.91|10.18|9.03|10.05|8.91|0
1725511800000|2024-09-05 04:50:00|10.04|8.9|10.06|8.92|10.1|8.95|10|8.87|0
1725512100000|2024-09-05 04:55:00|10.1|8.95|10.06|8.92|10.11|8.97|10.01|8.88|0
1725512400000|2024-09-05 05:00:00|10.04|8.91|10.18|9.03|10.18|9.03|9.99|8.86|0
1725512700000|2024-09-05 05:05:00|10.2|9.04|10.27|9.11|10.31|9.14|10.18|9.03|0
1725513000000|2024-09-05 05:10:00|10.29|9.12|10.03|8.89|10.29|9.12|10.03|8.89|0
1725513300000|2024-09-05 05:15:00|10.01|8.88|9.96|8.83|10.01|8.88|9.85|8.74|0
1725513600000|2024-09-05 05:20:00|9.94|8.82|9.97|8.84|9.99|8.86|9.88|8.76|0
1725513900000|2024-09-05 05:25:00|9.95|8.83|9.87|8.75|9.99|8.85|9.86|8.74|0
1725514200000|2024-09-05 05:30:00|9.86|8.74|9.76|8.65|9.9|8.78|9.76|8.65|0
1725514500000|2024-09-05 05:35:00|9.73|8.63|9.65|8.56|9.73|8.63|9.59|8.5|0
1725514800000|2024-09-05 05:40:00|9.68|8.55|9.65|8.56|9.75|8.65|9.64|8.55|0
1725515100000|2024-09-05 05:45:00|9.66|8.55|9.71|8.61|9.81|8.7|9.62|8.53|0
1725515400000|2024-09-05 05:50:00|9.7|8.63|9.74|8.64|9.82|8.71|9.7|8.62|0
1725515700000|2024-09-05 05:55:00|9.75|8.65|9.73|8.63|9.76|8.66|9.67|8.57|0
1725516000000|2024-09-05 06:00:00|9.75|8.64|9.79|8.68|9.87|8.75|9.68|8.58|0
1725516300000|2024-09-05 06:05:00|9.77|8.67|9.63|8.54|9.77|8.67|9.57|8.49|0
1725516600000|2024-09-05 06:10:00|9.62|8.53|9.73|8.63|9.78|8.68|9.62|8.53|0
1725516900000|2024-09-05 06:15:00|9.76|8.66|9.89|8.77|9.98|8.85|9.76|8.66|0
1725517200000|2024-09-05 06:20:00|9.9|8.78|10.02|8.88|10.15|9|9.87|8.75|0
1725517500000|2024-09-05 06:25:00|10|8.87|9.97|8.84|10.03|8.9|9.92|8.8|0
1725517800000|2024-09-05 06:30:00|9.95|8.82|9.98|8.85|9.98|8.85|9.9|8.78|0
1725518100000|2024-09-05 06:35:00|9.99|8.86|9.99|8.86|10.04|8.9|9.94|8.82|0
1725518400000|2024-09-05 06:40:00|9.97|8.84|10.05|8.91|10.08|8.94|9.89|8.77|0
1725518700000|2024-09-05 06:45:00|10.03|8.89|10.09|8.95|10.12|8.98|10|8.86|0
1725519000000|2024-09-05 06:50:00|10.07|8.93|10.18|9.03|10.18|9.03|10.05|8.92|0
1725519300000|2024-09-05 06:55:00|10.23|9.07|10.14|8.99|10.24|9.08|10.11|8.97|0
1725519600000|2024-09-05 07:00:00|10.22|9.06|10.01|8.88|10.29|9.12|9.85|8.74|0
1725519900000|2024-09-05 07:05:00|10.04|8.9|9.59|8.51|10.04|8.9|9.59|8.5|0
1725520200000|2024-09-05 07:10:00|9.62|8.53|9.46|8.39|9.99|8.86|9.24|8.19|0
1725520500000|2024-09-05 07:15:00|9.44|8.37|9.33|8.27|9.44|8.37|9.19|8.15|0
1725520800000|2024-09-05 07:20:00|9.32|8.26|9.43|8.36|9.44|8.38|9.24|8.19|0
1725521100000|2024-09-05 07:25:00|9.42|8.35|9.35|8.29|9.55|8.47|9.22|8.18|0
1725521400000|2024-09-05 07:30:00|9.37|8.31|9.05|8.03|9.37|8.31|9.01|7.99|0
1725521700000|2024-09-05 07:35:00|9.04|8.01|8.98|7.96|9.14|8.1|8.98|7.96|0
1725522000000|2024-09-05 07:40:00|8.99|7.97|8.97|7.96|9.06|8.04|8.93|7.92|0
1725522300000|2024-09-05 07:45:00|8.99|7.97|8.95|7.93|9.06|8.03|8.92|7.91|0
1725522600000|2024-09-05 07:50:00|8.97|7.94|8.92|7.91|9.07|8.04|8.92|7.91|0
1725522900000|2024-09-05 07:55:00|8.93|7.92|8.94|7.93|9|7.98|8.92|7.91|0
1725523200000|2024-09-05 08:00:00|8.96|7.94|9|7.98|9.04|8.02|8.92|7.91|0
1725523500000|2024-09-05 08:05:00|8.99|7.99|9.03|8|9.12|8.09|8.96|7.95|0
1725523800000|2024-09-05 08:10:00|9.02|8.01|9.07|8.04|9.16|8.12|9|7.98|0
1725524100000|2024-09-05 08:15:00|9.09|8.06|9.08|8.05|9.2|8.16|9|7.98|0
1725524400000|2024-09-05 08:20:00|9.1|8.07|9.03|8.01|9.17|8.13|9.03|8.01|0
1725524700000|2024-09-05 08:25:00|9|7.99|8.99|7.97|9.06|8.04|8.97|7.96|0
1725525000000|2024-09-05 08:30:00|9.22|8.18|9.16|8.12|9.22|8.18|8.94|7.93|0
1725525300000|2024-09-05 08:35:00|9.14|8.11|9.12|8.09|9.15|8.12|9.04|8.02|0
1725525600000|2024-09-05 08:40:00|9.09|8.06|9.06|8.03|9.11|8.08|8.98|7.96|0
1725525900000|2024-09-05 08:45:00|9.04|8.02|9.01|7.99|9.09|8.06|8.98|7.97|0
1725526200000|2024-09-05 08:50:00|9|7.98|8.94|7.92|9.08|8.05|8.92|7.91|0
1725526500000|2024-09-05 08:55:00|8.93|7.93|9.05|8.02|9.06|8.04|8.93|7.92|0
1725526800000|2024-09-05 09:00:00|9.06|8.03|9.16|8.12|9.2|8.16|9.03|8.01|0
1725527100000|2024-09-05 09:05:00|9.17|8.13|9.3|8.25|9.3|8.25|9.13|8.1|0
1725527400000|2024-09-05 09:10:00|9.31|8.26|9.35|8.3|9.39|8.32|9.26|8.21|0
1725527700000|2024-09-05 09:15:00|9.37|8.31|9.33|8.28|9.41|8.34|9.25|8.2|0
1725528000000|2024-09-05 09:20:00|9.32|8.26|9.6|8.51|9.65|8.55|9.29|8.24|0
1725528300000|2024-09-05 09:25:00|9.63|8.54|9.64|8.55|9.77|8.66|9.55|8.47|0
1725528600000|2024-09-05 09:30:00|9.66|8.56|9.62|8.53|9.67|8.58|9.41|8.35|0
1725528900000|2024-09-05 09:35:00|9.64|8.55|9.48|8.41|9.68|8.59|9.48|8.41|0
1725529200000|2024-09-05 09:40:00|9.47|8.4|9.31|8.26|9.52|8.45|9.29|8.24|0
1725529500000|2024-09-05 09:45:00|9.32|8.27|9.25|8.21|9.35|8.29|9.23|8.19|0
1725529800000|2024-09-05 09:50:00|9.26|8.2|9.4|8.34|9.4|8.34|9.19|8.15|0
1725530100000|2024-09-05 09:55:00|9.42|8.35|9.34|8.28|9.45|8.38|9.31|8.26|0
1725530400000|2024-09-05 10:00:00|9.32|8.27|9.38|8.32|9.51|8.43|9.32|8.27|0
1725530700000|2024-09-05 10:05:00|9.39|8.33|9.29|8.24|9.4|8.34|9.18|8.14|0
1725531000000|2024-09-05 10:10:00|9.3|8.25|9.25|8.2|9.31|8.26|9.19|8.15|0
1725531300000|2024-09-05 10:15:00|9.24|8.19|9.26|8.21|9.37|8.31|9.22|8.18|0
1725531600000|2024-09-05 10:20:00|9.27|8.22|9.29|8.23|9.36|8.3|9.21|8.17|0
1725531900000|2024-09-05 10:25:00|9.3|8.25|9.3|8.24|9.34|8.29|9.21|8.17|0
1725532200000|2024-09-05 10:30:00|9.31|8.26|9.22|8.17|9.35|8.3|9.17|8.13|0
1725532500000|2024-09-05 10:35:00|9.2|8.16|9.14|8.1|9.24|8.2|9.1|8.07|0
1725532800000|2024-09-05 10:40:00|9.17|8.13|9.18|8.14|9.21|8.17|9.08|8.05|0
1725533100000|2024-09-05 10:45:00|9.16|8.13|9.25|8.2|9.26|8.21|9.06|8.03|0
1725533400000|2024-09-05 10:50:00|9.22|8.17|9.2|8.16|9.24|8.2|9.17|8.13|0
1725533700000|2024-09-05 10:55:00|9.21|8.17|9.07|8.05|9.23|8.18|9.06|8.04|0
1725534000000|2024-09-05 11:00:00|9.09|8.06|8.95|7.94|9.13|8.1|8.94|7.93|0
1725534300000|2024-09-05 11:05:00|8.97|7.95|9.07|8.04|9.09|8.07|8.97|7.95|0
1725534600000|2024-09-05 11:10:00|9.06|8.05|9.19|8.15|9.33|8.27|9.06|8.05|0
1725534900000|2024-09-05 11:15:00|9.18|8.14|9.32|8.27|9.35|8.29|9.13|8.1|0
1725535200000|2024-09-05 11:20:00|9.35|8.29|9.12|8.09|9.36|8.3|9.11|8.08|0
1725535500000|2024-09-05 11:25:00|9.11|8.08|8.93|7.92|9.24|8.19|8.91|7.9|0
1725535800000|2024-09-05 11:30:00|8.94|7.93|8.88|7.88|8.94|7.93|8.84|7.84|0
1725536100000|2024-09-05 11:35:00|8.89|7.89|9.02|8|9.04|8.01|8.88|7.88|0
1725536400000|2024-09-05 11:40:00|9.04|8.01|9.1|8.07|9.18|8.14|9.02|8|0
1725536700000|2024-09-05 11:45:00|9.11|8.08|9.43|8.36|9.44|8.37|9.07|8.05|0
1725537000000|2024-09-05 11:50:00|9.44|8.37|9.31|8.25|9.53|8.45|8.73|7.74|0
1725537300000|2024-09-05 11:55:00|9.28|8.23|9.36|8.3|9.44|8.37|9.26|8.21|0
1725537600000|2024-09-05 12:00:00|9.35|8.29|9.51|8.43|9.55|8.47|9.23|8.18|0
1725537900000|2024-09-05 12:05:00|9.49|8.42|9.55|8.47|9.67|8.58|9.49|8.42|0
1725538200000|2024-09-05 12:10:00|9.53|8.45|9.38|8.32|9.64|8.55|9.38|8.31|0
1725538500000|2024-09-05 12:15:00|9.4|8.34|10.16|9.01|10.16|9.01|9.4|8.34|0
1725538800000|2024-09-05 12:20:00|10.13|8.98|10.41|9.23|10.44|9.26|9.95|8.82|0
1725539100000|2024-09-05 12:25:00|10.39|9.22|10.15|9|10.46|9.27|10.07|8.93|0
1725539400000|2024-09-05 12:30:00|9.99|8.86|9.42|8.35|10.19|9.04|9.16|8.13|0
1725539700000|2024-09-05 12:35:00|9.43|8.36|9.84|8.73|9.91|8.79|9.43|8.36|0
1725540000000|2024-09-05 12:40:00|9.81|8.7|9.65|8.56|10.03|8.9|9.62|8.53|0
1725540300000|2024-09-05 12:45:00|9.63|8.54|9.49|8.42|9.78|8.67|9.46|8.39|0
1725540600000|2024-09-05 12:50:00|9.48|8.4|9.72|8.62|9.85|8.73|9.46|8.39|0
1725540900000|2024-09-05 12:55:00|9.7|8.6|9.53|8.45|9.7|8.6|9.36|8.3|0
1725541200000|2024-09-05 13:00:00|9.5|8.42|9.42|8.35|9.62|8.53|9.33|8.27|0
1725541500000|2024-09-05 13:05:00|9.4|8.34|9.35|8.29|9.64|8.55|9.34|8.28|0
1725541800000|2024-09-05 13:10:00|9.34|8.28|9.32|8.26|9.41|8.35|9.3|8.25|0
1725542100000|2024-09-05 13:15:00|9.33|8.28|9.3|8.24|9.35|8.29|9.24|8.19|0
1725542400000|2024-09-05 13:20:00|9.29|8.26|9.32|8.27|9.34|8.28|9.22|8.18|0
1725542700000|2024-09-05 13:25:00|9.31|8.25|9.33|8.28|9.4|8.33|9.22|8.17|0
1725543000000|2024-09-05 13:30:00|9.24|8.2|9.45|8.38|9.45|8.38|8.95|7.94|0
1725543300000|2024-09-05 13:35:00|9.4|8.34|9|7.98|9.4|8.34|8.6|7.63|0
1725543600000|2024-09-05 13:40:00|8.97|7.95|8.89|7.89|8.98|7.97|8.79|7.8|0
1725543900000|2024-09-05 13:45:00|8.82|7.82|9.09|8.06|9.27|8.22|8.54|7.57|0
1725544200000|2024-09-05 13:50:00|9.06|8.04|8.62|7.64|9.36|8.3|8.62|7.64|0
1725544500000|2024-09-05 13:55:00|8.63|7.65|8.59|7.62|8.69|7.71|8.47|7.51|0
1725544800000|2024-09-05 14:00:00|8.58|7.61|7.39|6.55|8.7|7.72|7.35|6.52|0
1725545100000|2024-09-05 14:05:00|7.44|6.6|7.47|6.62|7.51|6.66|7.12|6.31|0
1725545400000|2024-09-05 14:10:00|7.43|6.59|8|7.1|8.08|7.17|7.42|6.58|0
1725545700000|2024-09-05 14:15:00|8.07|7.16|7.8|6.92|8.17|7.24|7.73|6.85|0
1725546000000|2024-09-05 14:20:00|7.75|6.87|7.23|6.41|7.76|6.88|7.16|6.35|0
1725546300000|2024-09-05 14:25:00|7.18|6.37|7.44|6.6|7.5|6.65|7.04|6.24|0
1725546600000|2024-09-05 14:30:00|7.43|6.58|7.12|6.31|7.84|6.95|7.09|6.28|0
1725546900000|2024-09-05 14:35:00|7.14|6.34|7.18|6.36|7.27|6.45|7.08|6.28|0
1725547200000|2024-09-05 14:40:00|7.21|6.4|7.51|6.66|7.54|6.68|7.1|6.3|0
1725547500000|2024-09-05 14:45:00|7.5|6.65|8.15|7.23|8.19|7.27|7.5|6.65|0
1725547800000|2024-09-05 14:50:00|8.16|7.24|8.21|7.28|8.4|7.45|8.16|7.24|0
1725548100000|2024-09-05 14:55:00|8.23|7.3|8.55|7.58|8.59|7.62|7.45|6.6|0
1725548400000|2024-09-05 15:00:00|8.54|7.56|9.04|8.02|9.33|8.27|8.39|7.44|0
1725548700000|2024-09-05 15:05:00|9.05|8.03|8.78|7.78|9.34|8.28|8.73|7.74|0
1725549000000|2024-09-05 15:10:00|8.75|7.76|9.43|8.36|9.54|8.46|8.68|7.69|0
1725549300000|2024-09-05 15:15:00|9.38|8.32|9.43|8.36|9.54|8.46|8.79|7.79|0
1725549600000|2024-09-05 15:20:00|9.4|8.34|9.74|8.64|9.9|8.78|9.29|8.24|0
1725549900000|2024-09-05 15:25:00|9.75|8.65|10.39|9.21|10.49|9.3|9.35|8.29|0
1725550200000|2024-09-05 15:30:00|10.46|9.27|10.61|9.41|10.67|9.46|10.24|9.08|0
1725550500000|2024-09-05 15:35:00|10.65|9.44|10.39|9.21|10.65|9.44|10.11|8.97|0
1725550800000|2024-09-05 15:40:00|10.41|9.23|10.55|9.36|10.59|9.39|10.24|9.08|0
1725551100000|2024-09-05 15:45:00|10.5|9.31|10.45|9.26|10.61|9.41|10.18|9.03|0
1725551400000|2024-09-05 15:50:00|10.46|9.28|10.61|9.41|10.66|9.45|10.26|9.1|0
1725551700000|2024-09-05 15:55:00|10.63|9.42|10.79|9.57|10.86|9.63|10.46|9.27|0
1725552000000|2024-09-05 16:00:00|10.83|9.6|10.41|9.23|10.84|9.62|10.22|9.06|0
1725552300000|2024-09-05 16:05:00|10.46|9.28|9.78|8.67|10.48|9.29|9.73|8.63|0
1725552600000|2024-09-05 16:10:00|9.8|8.69|10.22|9.06|10.4|9.22|9.8|8.69|0
1725552900000|2024-09-05 16:15:00|10.2|9.05|10.24|9.08|10.55|9.36|10.1|8.96|0
1725553200000|2024-09-05 16:20:00|10.23|9.07|9.81|8.7|10.29|9.13|9.8|8.69|0
1725553500000|2024-09-05 16:25:00|9.83|8.72|9.62|8.53|9.85|8.73|9.61|8.52|0
1725553800000|2024-09-05 16:30:00|9.63|8.54|9.66|8.57|9.81|8.7|9.6|8.51|0
1725554100000|2024-09-05 16:35:00|9.65|8.55|9.72|8.62|9.75|8.65|9.57|8.48|0
1725554400000|2024-09-05 16:40:00|9.7|8.61|9.46|8.39|9.7|8.61|9.39|8.33|0
1725554700000|2024-09-05 16:45:00|9.48|8.41|9.63|8.54|9.67|8.57|9.48|8.41|0
1725555000000|2024-09-05 16:50:00|9.61|8.53|9.67|8.58|9.74|8.63|9.52|8.44|0
1725555300000|2024-09-05 16:55:00|9.66|8.56|9.5|8.42|9.69|8.59|9.18|8.14|0
1725555600000|2024-09-05 17:00:00|9.49|8.41|9.55|8.47|9.62|8.53|9.34|8.28|0
1725555900000|2024-09-05 17:05:00|9.6|8.51|9.72|8.62|9.88|8.76|9.57|8.48|0
1725556200000|2024-09-05 17:10:00|9.7|8.61|9.64|8.55|9.72|8.62|9.48|8.41|0
1725556500000|2024-09-05 17:15:00|9.65|8.56|9.6|8.51|9.97|8.84|9.58|8.5|0
1725556800000|2024-09-05 17:20:00|9.62|8.53|9.55|8.47|9.76|8.65|9.55|8.47|0
1725557100000|2024-09-05 17:25:00|9.56|8.48|10.06|8.92|10.06|8.92|9.55|8.47|0
1725557400000|2024-09-05 17:30:00|10.04|8.9|9.73|8.63|10.07|8.93|9.73|8.63|0
1725557700000|2024-09-05 17:35:00|9.68|8.58|9.11|8.08|9.71|8.61|8.94|7.93|0
1725558000000|2024-09-05 17:40:00|9.14|8.1|8.54|7.58|9.15|8.12|8.5|7.54|0
1725558300000|2024-09-05 17:45:00|8.53|7.56|8.19|7.26|8.57|7.6|8.08|7.17|0
1725558600000|2024-09-05 17:50:00|8.2|7.27|9.02|8|9.02|8|8.1|7.18|0
1725558900000|2024-09-05 17:55:00|8.62|7.64|8.07|7.15|8.63|7.65|8.05|7.14|0
1725559200000|2024-09-05 18:00:00|8|7.09|8.14|7.22|8.27|7.33|7.93|7.03|0
1725559500000|2024-09-05 18:05:00|8.16|7.23|8.14|7.22|8.2|7.28|8|7.1|0
1725559800000|2024-09-05 18:10:00|8.13|7.21|8.27|7.34|8.27|7.34|8.01|7.11|0
1725560100000|2024-09-05 18:15:00|8.26|7.32|8.09|7.17|8.3|7.36|7.97|7.07|0
1725560400000|2024-09-05 18:20:00|8.1|7.19|8.24|7.3|8.26|7.33|8.02|7.11|0
1725560700000|2024-09-05 18:25:00|8.25|7.32|8.38|7.44|8.47|7.51|8.25|7.32|0
1725561000000|2024-09-05 18:30:00|8.4|7.45|8.23|7.29|8.41|7.46|8.13|7.21|0
1725561300000|2024-09-05 18:35:00|8.24|7.31|8.17|7.24|8.29|7.35|8.04|7.13|0
1725561600000|2024-09-05 18:40:00|8.18|7.25|8.2|7.27|8.32|7.38|8.1|7.18|0
1725561900000|2024-09-05 18:45:00|8.19|7.26|7.5|6.65|8.19|7.26|7.47|6.63|0
1725562200000|2024-09-05 18:50:00|7.49|6.64|7.51|6.66|7.56|6.7|7.27|6.44|0
1725562500000|2024-09-05 18:55:00|7.52|6.67|7.74|6.86|7.77|6.89|7.48|6.63|0
1725562800000|2024-09-05 19:00:00|7.81|6.92|7.81|6.93|7.99|7.09|7.73|6.86|0
1725563100000|2024-09-05 19:05:00|7.8|6.92|7.9|7.01|7.97|7.07|7.79|6.91|0
1725563400000|2024-09-05 19:10:00|7.92|7.02|8.25|7.31|8.25|7.31|7.9|7.01|0
1725563700000|2024-09-05 19:15:00|8.21|7.28|8.71|7.73|8.97|7.96|8.21|7.28|0
1725564000000|2024-09-05 19:20:00|8.69|7.7|8.55|7.58|8.83|7.83|8.55|7.58|0
1725564300000|2024-09-05 19:25:00|8.56|7.59|8.33|7.39|8.59|7.62|8.25|7.31|0
1725564600000|2024-09-05 19:30:00|8.34|7.4|7.82|6.93|8.34|7.4|7.8|6.92|0
1725564900000|2024-09-05 19:35:00|7.84|6.96|8.25|7.32|8.28|7.34|7.84|6.96|0
1725565200000|2024-09-05 19:40:00|8.29|7.35|8.72|7.73|8.83|7.83|8.29|7.35|0
1725565500000|2024-09-05 19:45:00|8.75|7.76|8.54|7.57|8.88|7.88|8.45|7.5|0
1725565800000|2024-09-05 19:50:00|8.56|7.59|8.63|7.65|8.94|7.93|8.03|7.12|0
1725566100000|2024-09-05 19:55:00|8.61|7.64|8.17|7.24|8.74|7.75|8.17|7.24|0
1725566400000|2024-09-05 20:00:00|8.06|7.14|7.78|6.9|8.14|7.22|7.78|6.9|0
1725566700000|2024-09-05 20:05:00|7.81|6.92|7.86|6.97|8.02|7.11|7.79|6.91|0
1725567000000|2024-09-05 20:10:00|7.87|6.98|7.99|7.08|8.02|7.11|7.84|6.95|0
1725567300000|2024-09-05 20:15:00|8.14|6.94|8.37|7.17|8.45|7.25|7.84|6.64|0
1725567600000|2024-09-05 20:20:00|8.34|7.14|8.46|7.26|8.46|7.26|8.25|7.05|0
1725567900000|2024-09-05 20:25:00|8.47|7.27|8.43|7.23|8.54|7.34|8.39|7.19|0
1725568200000|2024-09-05 20:30:00|8.45|7.25|8.45|7.25|8.49|7.29|8.37|7.17|0
1725568500000|2024-09-05 20:35:00|8.43|7.23|8.52|7.32|8.52|7.32|8.38|7.18|0
1725568800000|2024-09-05 20:40:00|8.51|7.31|8.39|7.19|8.51|7.31|8.36|7.16|0
1725569100000|2024-09-05 20:45:00|8.37|7.17|8.47|7.27|8.53|7.33|8.32|7.12|0
1725569400000|2024-09-05 20:50:00|8.49|7.29|8.47|7.27|8.53|7.33|8.47|7.27|0
1725569700000|2024-09-05 20:55:00|8.48|7.28|8.37|7.17|8.51|7.31|8.37|7.17|0
1725570000000|2024-09-05 21:00:00|8.41|7.21|8.44|7.24|8.46|7.26|8.4|7.2|0
1725570300000|2024-09-05 21:05:00|8.46|7.26|8.47|7.27|8.47|7.27|8.45|7.25|0
1725570600000|2024-09-05 21:10:00|8.46|7.26|8.43|7.23|8.46|7.26|8.43|7.23|0
1725570900000|2024-09-05 21:15:00|8.44|7.24|8.42|7.22|8.45|7.25|8.42|7.22|0
1725571200000|2024-09-05 21:20:00|8.43|7.23|8.41|7.21|8.43|7.23|8.41|7.21|0
1725571500000|2024-09-05 21:25:00|8.42|7.22|8.44|7.24|8.46|7.26|8.42|7.22|0
1725571800000|2024-09-05 21:30:00|8.43|7.23|8.38|7.18|8.43|7.23|8.37|7.17|0
1725572100000|2024-09-05 21:35:00|8.36|7.16|8.38|7.18|8.38|7.18|8.36|7.16|0
1725572400000|2024-09-05 21:40:00|8.37|7.17|8.38|7.18|8.38|7.18|8.37|7.17|0
1725572700000|2024-09-05 21:45:00|8.39|7.19|8.36|7.16|8.39|7.19|8.36|7.16|0
1725573000000|2024-09-05 21:50:00|8.35|7.15|8.37|7.17|8.37|7.17|8.35|7.15|0
1725573300000|2024-09-05 21:55:00|8.36|7.16|8.27|7.07|8.37|7.17|8.23|7.03|0
1725573600000|2024-09-05 22:00:00|8.26|7.06|8.27|7.07|8.33|7.13|8.21|7.01|0
1725573900000|2024-09-05 22:05:00|8.26|7.06|8.35|7.15|8.37|7.17|8.24|7.04|0
1725574200000|2024-09-05 22:10:00|8.34|7.14|8.41|7.21|8.44|7.24|8.34|7.14|0
1725574500000|2024-09-05 22:15:00|8.4|7.2|8.38|7.18|8.47|7.27|8.38|7.18|0
1725574800000|2024-09-05 22:20:00|8.39|7.19|8.47|7.27|8.48|7.28|8.39|7.19|0
1725575100000|2024-09-05 22:25:00|8.49|7.29|8.51|7.31|8.59|7.39|8.49|7.29|0
1725575400000|2024-09-05 22:30:00|8.49|7.29|8.43|7.23|8.52|7.32|8.41|7.21|0
1725575700000|2024-09-05 22:35:00|8.42|7.22|8.44|7.24|8.53|7.33|8.4|7.2|0
1725576000000|2024-09-05 22:40:00|8.43|7.23|8.41|7.21|8.46|7.26|8.41|7.21|0
1725576300000|2024-09-05 22:45:00|8.4|7.2|8.42|7.22|8.45|7.25|8.4|7.2|0
1725576600000|2024-09-05 22:50:00|8.41|7.21|8.35|7.15|8.42|7.22|8.33|7.13|0
1725576900000|2024-09-05 22:55:00|8.34|7.14|8.33|7.13|8.35|7.15|8.29|7.09|0
1725577200000|2024-09-05 23:00:00|8.32|7.12|8.37|7.17|8.41|7.21|8.32|7.12|0
1725577500000|2024-09-05 23:05:00|8.36|7.16|8.46|7.26|8.46|7.26|8.36|7.16|0
1725577800000|2024-09-05 23:10:00|8.47|7.27|8.43|7.23|8.53|7.33|8.43|7.23|0
1725578100000|2024-09-05 23:15:00|8.44|7.24|8.6|7.4|8.6|7.4|8.43|7.23|0
1725578400000|2024-09-05 23:20:00|8.56|7.36|8.49|7.29|8.56|7.36|8.49|7.29|0
1725578700000|2024-09-05 23:25:00|8.47|7.27|8.47|7.27|8.51|7.31|8.46|7.26|0
1725579000000|2024-09-05 23:30:00|8.46|7.26|8.43|7.23|8.47|7.27|8.4|7.2|0
1725579300000|2024-09-05 23:35:00|8.44|7.24|8.39|7.19|8.44|7.24|8.39|7.19|0
1725579600000|2024-09-05 23:40:00|8.38|7.18|8.4|7.2|8.4|7.2|8.38|7.18|0
1725579900000|2024-09-05 23:45:00|8.42|7.22|8.35|7.15|8.43|7.23|8.31|7.11|0
1725580200000|2024-09-05 23:50:00|8.36|7.16|8.35|7.15|8.42|7.22|8.32|7.12|0
1725580500000|2024-09-05 23:55:00|8.34|7.14|8.3|7.1|8.39|7.19|8.3|7.1|0
1725580800000|2024-09-06 00:00:00|8.34|7.14|8.37|7.17|8.43|7.23|8.27|7.07|0
1725581100000|2024-09-06 00:05:00|8.38|7.18|8.41|7.21|8.45|7.25|8.34|7.14|0
1725581400000|2024-09-06 00:10:00|8.39|7.19|8.52|7.32|8.57|7.37|8.34|7.14|0
1725581700000|2024-09-06 00:15:00|8.44|7.49|8.57|7.6|8.62|7.64|8.4|7.45|0
1725582000000|2024-09-06 00:20:00|8.56|7.59|8.75|7.76|8.8|7.81|8.56|7.59|0
1725582300000|2024-09-06 00:25:00|8.74|7.75|8.62|7.65|8.76|7.77|8.61|7.63|0
1725582600000|2024-09-06 00:30:00|8.65|7.67|9.27|8.22|9.27|8.22|8.59|7.62|0
1725582900000|2024-09-06 00:35:00|9.29|8.24|9.41|8.34|9.45|8.38|9.27|8.22|0
1725583200000|2024-09-06 00:40:00|9.39|8.33|9.41|8.34|9.44|8.37|9.3|8.24|0
1725583500000|2024-09-06 00:45:00|9.42|8.35|9.51|8.43|9.53|8.45|9.39|8.33|0
1725583800000|2024-09-06 00:50:00|9.52|8.44|9.36|8.3|9.54|8.46|9.33|8.27|0
1725584100000|2024-09-06 00:55:00|9.35|8.29|9.51|8.43|9.51|8.43|9.34|8.29|0
1725584400000|2024-09-06 01:00:00|9.53|8.45|10.27|9.1|10.27|9.1|9.51|8.43|0
1725584700000|2024-09-06 01:05:00|10.3|9.13|10.28|9.11|10.35|9.17|10.18|9.03|0
1725585000000|2024-09-06 01:10:00|10.29|9.13|10.12|8.98|10.29|9.13|10.09|8.95|0
1725585300000|2024-09-06 01:15:00|10.14|8.99|10.17|9.02|10.2|9.05|10.12|8.97|0
1725585600000|2024-09-06 01:20:00|10.15|9|10.03|8.89|10.21|9.06|10|8.86|0
1725585900000|2024-09-06 01:25:00|10.01|8.88|9.59|8.5|10.01|8.88|9.57|8.49|0
1725586200000|2024-09-06 01:30:00|9.57|8.49|9.58|8.5|9.64|8.54|9.49|8.42|0
1725586500000|2024-09-06 01:35:00|9.59|8.49|9.36|8.3|9.6|8.51|9.31|8.26|0
1725586800000|2024-09-06 01:40:00|9.34|8.29|9.31|8.25|9.36|8.3|9.25|8.2|0
1725587100000|2024-09-06 01:45:00|9.3|8.24|9.26|8.21|9.33|8.27|9.26|8.21|0
1725587400000|2024-09-06 01:50:00|9.27|8.22|9.19|8.15|9.29|8.24|9.12|8.08|0
1725587700000|2024-09-06 01:55:00|9.21|8.16|9.17|8.13|9.3|8.24|9.13|8.09|0
1725588000000|2024-09-06 02:00:00|9.15|8.12|9.03|8.01|9.23|8.18|9.02|7.99|0
1725588300000|2024-09-06 02:05:00|9.04|8.02|9.04|8.02|9.07|8.05|9|7.98|0
1725588600000|2024-09-06 02:10:00|9.05|8.03|9.12|8.09|9.13|8.09|9.02|8|0
1725588900000|2024-09-06 02:15:00|9.11|8.08|9.01|7.99|9.21|8.17|9.01|7.99|0
1725589200000|2024-09-06 02:20:00|9.03|8.01|9.16|8.12|9.16|8.12|9.03|8.01|0
1725589500000|2024-09-06 02:25:00|9.14|8.11|8.37|7.42|9.14|8.11|8.3|7.36|0
1725589800000|2024-09-06 02:30:00|8.36|7.41|8.3|7.36|8.42|7.47|8.27|7.33|0
1725590100000|2024-09-06 02:35:00|8.31|7.37|8.31|7.36|8.37|7.42|8.26|7.33|0
1725590400000|2024-09-06 02:40:00|8.29|7.35|8.22|7.29|8.32|7.38|8.21|7.28|0
1725590700000|2024-09-06 02:45:00|8.23|7.3|8.24|7.31|8.27|7.33|8.17|7.25|0
1725591000000|2024-09-06 02:50:00|8.25|7.32|8.21|7.28|8.31|7.37|8.21|7.28|0
1725591300000|2024-09-06 02:55:00|8.22|7.29|8.22|7.29|8.23|7.3|8.15|7.23|0
1725591600000|2024-09-06 03:00:00|8.19|7.26|8.17|7.24|8.21|7.28|8.16|7.24|0
1725591900000|2024-09-06 03:05:00|8.18|7.26|8.1|7.18|8.18|7.26|8.1|7.18|0
1725592200000|2024-09-06 03:10:00|8.11|7.19|8.09|7.17|8.11|7.19|8.06|7.15|0
1725592500000|2024-09-06 03:15:00|8.08|7.16|8.1|7.18|8.14|7.22|8.06|7.15|0
1725592800000|2024-09-06 03:20:00|8.11|7.19|8.18|7.25|8.2|7.27|8.1|7.19|0
1725593100000|2024-09-06 03:25:00|8.19|7.27|8.2|7.27|8.25|7.31|8.19|7.26|0
1725593400000|2024-09-06 03:30:00|8.19|7.26|8.2|7.27|8.2|7.27|8.13|7.21|0
1725593700000|2024-09-06 03:35:00|8.21|7.28|8.22|7.29|8.31|7.37|8.14|7.22|0
1725594000000|2024-09-06 03:40:00|8.21|7.28|8.29|7.35|8.33|7.39|8.12|7.2|0
1725594300000|2024-09-06 03:45:00|8.26|7.32|8.38|7.43|8.4|7.45|8.21|7.28|0
1725594600000|2024-09-06 03:50:00|8.4|7.45|8.4|7.45|8.44|7.48|8.35|7.4|0
1725594900000|2024-09-06 03:55:00|8.39|7.44|8.4|7.45|8.4|7.45|8.35|7.4|0
1725595200000|2024-09-06 04:00:00|8.42|7.46|8.44|7.48|8.45|7.5|8.38|7.43|0
1725595500000|2024-09-06 04:05:00|8.43|7.47|8.42|7.47|8.48|7.52|8.42|7.47|0
1725595800000|2024-09-06 04:10:00|8.41|7.45|8.29|7.35|8.41|7.45|8.26|7.32|0
1725596100000|2024-09-06 04:15:00|8.27|7.34|8.25|7.32|8.33|7.39|8.23|7.3|0
1725596400000|2024-09-06 04:20:00|8.24|7.31|8.16|7.24|8.24|7.31|8.14|7.22|0
1725596700000|2024-09-06 04:25:00|8.17|7.25|8.22|7.29|8.25|7.31|8.16|7.24|0
1725597000000|2024-09-06 04:30:00|8.2|7.27|8.23|7.29|8.27|7.34|8.17|7.25|0
1725597300000|2024-09-06 04:35:00|8.24|7.31|8.21|7.28|8.3|7.36|8.21|7.28|0
1725597600000|2024-09-06 04:40:00|8.18|7.25|8.15|7.23|8.18|7.25|8.13|7.21|0
1725597900000|2024-09-06 04:45:00|8.16|7.22|8.16|7.23|8.17|7.25|8.09|7.17|0
1725598200000|2024-09-06 04:50:00|8.14|7.22|8.22|7.29|8.24|7.3|8.14|7.22|0
1725598500000|2024-09-06 04:55:00|8.21|7.28|8.53|7.56|8.54|7.58|8.18|7.25|0
1725598800000|2024-09-06 05:00:00|8.54|7.57|8.58|7.61|8.61|7.64|8.53|7.56|0
1725599100000|2024-09-06 05:05:00|8.59|7.62|8.7|7.71|8.72|7.73|8.56|7.59|0
1725599400000|2024-09-06 05:10:00|8.71|7.72|8.85|7.85|8.86|7.86|8.69|7.71|0
1725599700000|2024-09-06 05:15:00|8.83|7.83|8.86|7.86|8.95|7.94|8.82|7.82|0
1725600000000|2024-09-06 05:20:00|8.84|7.84|8.82|7.83|8.87|7.87|8.81|7.81|0
1725600300000|2024-09-06 05:25:00|8.83|7.84|8.79|7.8|8.85|7.85|8.75|7.76|0
1725600600000|2024-09-06 05:30:00|8.83|7.83|8.94|7.92|8.94|7.92|8.75|7.76|0
1725600900000|2024-09-06 05:35:00|8.92|7.91|9.05|8.03|9.05|8.03|8.92|7.91|0
1725601200000|2024-09-06 05:40:00|9.04|8.01|9.18|8.15|9.2|8.16|8.99|7.97|0
1725601500000|2024-09-06 05:45:00|9.12|8.09|8.86|7.86|9.12|8.09|8.85|7.84|0
1725601800000|2024-09-06 05:50:00|8.85|7.84|8.56|7.59|8.86|7.86|8.53|7.57|0
1725602100000|2024-09-06 05:55:00|8.55|7.58|8.69|7.7|8.69|7.7|8.52|7.55|0
1725602400000|2024-09-06 06:00:00|8.7|7.71|8.54|7.57|8.7|7.72|8.54|7.57|0
1725602700000|2024-09-06 06:05:00|8.55|7.58|8.89|7.88|8.95|7.93|8.54|7.57|0
1725603000000|2024-09-06 06:10:00|8.87|7.87|8.87|7.86|8.94|7.93|8.78|7.78|0
1725603300000|2024-09-06 06:15:00|8.84|7.84|9.04|8.01|9.04|8.01|8.83|7.83|0
1725603600000|2024-09-06 06:20:00|9.03|8|9.55|8.47|9.55|8.47|9.01|7.99|0
1725603900000|2024-09-06 06:25:00|9.52|8.45|9.61|8.52|9.64|8.55|9.36|8.3|0
1725604200000|2024-09-06 06:30:00|9.6|8.51|9.72|8.62|9.72|8.62|9.15|8.12|0
1725604500000|2024-09-06 06:35:00|9.74|8.64|9.6|8.52|9.75|8.65|9.57|8.48|0
1725604800000|2024-09-06 06:40:00|9.59|8.51|9.54|8.46|9.61|8.52|9.51|8.43|0
1725605100000|2024-09-06 06:45:00|9.55|8.47|9.52|8.44|9.61|8.52|9.42|8.36|0
1725605400000|2024-09-06 06:50:00|9.5|8.42|9.48|8.41|9.68|8.58|9.39|8.33|0
1725605700000|2024-09-06 06:55:00|9.47|8.39|9.57|8.49|9.61|8.52|9.4|8.34|0
1725606000000|2024-09-06 07:00:00|9.64|8.54|9.79|8.68|9.89|8.77|9.62|8.53|0
1725606300000|2024-09-06 07:05:00|9.78|8.67|10.15|9|10.2|9.04|9.56|8.48|0
1725606600000|2024-09-06 07:10:00|10.16|9.01|10.93|9.69|10.93|9.69|10.1|8.95|0
1725606900000|2024-09-06 07:15:00|10.97|9.73|11.71|10.38|11.72|10.39|10.41|9.23|0
1725607200000|2024-09-06 07:20:00|11.78|10.45|11.67|10.35|12.17|10.79|11.46|10.17|0
1725607500000|2024-09-06 07:25:00|11.63|10.31|11.57|10.26|11.71|10.38|11.48|10.18|0
1725607800000|2024-09-06 07:30:00|11.61|10.3|11.58|10.27|11.77|10.44|11.52|10.22|0
1725608100000|2024-09-06 07:35:00|11.54|10.24|11.59|10.28|11.59|10.28|11.39|10.1|0
1725608400000|2024-09-06 07:40:00|11.52|10.21|11.37|10.08|11.56|10.25|11.29|10.01|0
1725608700000|2024-09-06 07:45:00|11.35|10.06|11.61|10.29|11.77|10.44|11.35|10.06|0
1725609000000|2024-09-06 07:50:00|11.62|10.3|11.52|10.21|11.69|10.37|11.39|10.1|0
1725609300000|2024-09-06 07:55:00|11.48|10.18|11.17|9.9|11.54|10.23|11.17|9.9|0
1725609600000|2024-09-06 08:00:00|11.2|9.93|10.79|9.57|11.51|10.21|10.79|9.57|0
1725609900000|2024-09-06 08:05:00|10.77|9.55|10.85|9.62|10.98|9.73|10.77|9.55|0
1725610200000|2024-09-06 08:10:00|10.86|9.63|10.78|9.56|10.97|9.73|10.76|9.54|0
1725610500000|2024-09-06 08:15:00|10.76|9.54|11.07|9.82|11.09|9.83|10.76|9.54|0
1725610800000|2024-09-06 08:20:00|11.09|9.83|11.39|10.1|11.46|10.17|10.96|9.72|0
1725611100000|2024-09-06 08:25:00|11.37|10.09|11.25|9.98|11.54|10.24|11.24|9.97|0
1725611400000|2024-09-06 08:30:00|11.23|9.96|11.2|9.93|11.35|10.06|11.16|9.9|0
1725611700000|2024-09-06 08:35:00|11.22|9.95|11.54|10.23|11.59|10.28|11.2|9.93|0
1725612000000|2024-09-06 08:40:00|11.56|10.25|11.57|10.26|11.61|10.3|11.5|10.2|0
1725612300000|2024-09-06 08:45:00|11.55|10.24|11.77|10.44|11.82|10.48|11.55|10.24|0
1725612600000|2024-09-06 08:50:00|11.79|10.45|12.08|10.71|12.12|10.75|11.47|10.17|0
1725612900000|2024-09-06 08:55:00|12.1|10.73|11.85|10.51|12.14|10.77|11.81|10.47|0
1725613200000|2024-09-06 09:00:00|11.91|10.56|11.84|10.5|12|10.64|11.82|10.49|0
1725613500000|2024-09-06 09:05:00|11.87|10.53|11.99|10.63|11.99|10.63|11.76|10.43|0
1725613800000|2024-09-06 09:10:00|11.97|10.61|12.06|10.69|12.06|10.69|11.8|10.46|0
1725614100000|2024-09-06 09:15:00|12.05|10.68|11.96|10.6|12.21|10.83|11.77|10.44|0
1725614400000|2024-09-06 09:20:00|11.98|10.62|11.7|10.37|12.07|10.7|11.7|10.37|0
1725614700000|2024-09-06 09:25:00|11.71|10.38|11.64|10.33|11.72|10.39|11.59|10.28|0
1725615000000|2024-09-06 09:30:00|11.66|10.34|11.56|10.25|11.7|10.37|11.49|10.19|0
1725615300000|2024-09-06 09:35:00|11.58|10.27|11.61|10.3|11.69|10.37|11.56|10.25|0
1725615600000|2024-09-06 09:40:00|11.63|10.32|11.79|10.46|11.87|10.53|11.63|10.32|0
1725615900000|2024-09-06 09:45:00|11.81|10.48|11.49|10.19|11.81|10.48|11.46|10.16|0
1725616200000|2024-09-06 09:50:00|11.47|10.17|11.47|10.17|11.58|10.27|11.31|10.03|0
1725616500000|2024-09-06 09:55:00|11.45|10.15|11.39|10.1|11.54|10.23|11.37|10.08|0
1725616800000|2024-09-06 10:00:00|11.37|10.08|11.47|10.17|11.55|10.24|11.37|10.08|0
1725617100000|2024-09-06 10:05:00|11.48|10.18|11.41|10.12|11.55|10.24|11.34|10.06|0
1725617400000|2024-09-06 10:10:00|11.43|10.14|11.5|10.2|11.52|10.21|11.39|10.1|0
1725617700000|2024-09-06 10:15:00|11.48|10.18|11.51|10.21|11.57|10.26|11.4|10.11|0
1725618000000|2024-09-06 10:20:00|11.49|10.19|11.39|10.1|11.54|10.24|11.39|10.1|0
1725618300000|2024-09-06 10:25:00|11.41|10.12|11.35|10.07|11.45|10.15|11.28|10|0
1725618600000|2024-09-06 10:30:00|11.36|10.08|11.42|10.13|11.42|10.13|11.35|10.06|0
1725618900000|2024-09-06 10:35:00|11.4|10.11|11.54|10.23|11.65|10.33|11.38|10.09|0
1725619200000|2024-09-06 10:40:00|11.52|10.22|11.68|10.36|11.82|10.48|11.49|10.19|0
1725619500000|2024-09-06 10:45:00|11.67|10.34|11.42|10.13|11.67|10.34|11.4|10.11|0
1725619800000|2024-09-06 10:50:00|11.38|10.09|11.49|10.19|11.56|10.26|11.38|10.09|0
1725620100000|2024-09-06 10:55:00|11.5|10.2|11.59|10.28|11.67|10.35|11.5|10.2|0
1725620400000|2024-09-06 11:00:00|11.61|10.3|11.46|10.16|11.61|10.3|11.39|10.1|0
1725620700000|2024-09-06 11:05:00|11.47|10.18|11.36|10.07|11.53|10.22|11.36|10.07|0
1725621000000|2024-09-06 11:10:00|11.34|10.06|11.47|10.17|11.5|10.2|11.3|10.02|0
1725621300000|2024-09-06 11:15:00|11.46|10.16|11.35|10.06|11.5|10.2|11.3|10.02|0
1725621600000|2024-09-06 11:20:00|11.36|10.08|11.29|10.01|11.38|10.09|11.25|9.98|0
1725621900000|2024-09-06 11:25:00|11.3|10.02|11.26|9.98|11.3|10.02|11.06|9.81|0
1725622200000|2024-09-06 11:30:00|11.24|9.97|11.07|9.82|11.31|10.03|11.02|9.77|0
1725622500000|2024-09-06 11:35:00|11.09|9.83|11.1|9.84|11.21|9.94|11.05|9.8|0
1725622800000|2024-09-06 11:40:00|11.09|9.83|11.08|9.82|11.17|9.9|11.08|9.82|0
1725623100000|2024-09-06 11:45:00|11.1|9.84|10.9|9.67|11.29|10.01|10.88|9.65|0
1725623400000|2024-09-06 11:50:00|10.92|9.68|10.75|9.54|10.93|9.7|10.75|9.54|0
1725623700000|2024-09-06 11:55:00|10.77|9.55|10.73|9.52|10.79|9.57|10.71|9.5|0
1725624000000|2024-09-06 12:00:00|10.76|9.54|10.57|9.37|10.82|9.59|10.55|9.36|0
1725624300000|2024-09-06 12:05:00|10.59|9.39|10.81|9.58|10.81|9.58|10.5|9.31|0
1725624600000|2024-09-06 12:10:00|10.82|9.6|10.98|9.73|10.99|9.75|10.82|9.6|0
1725624900000|2024-09-06 12:15:00|10.99|9.75|10.69|9.48|11.01|9.77|10.62|9.42|0
1725625200000|2024-09-06 12:20:00|10.71|9.49|10.49|9.31|10.71|9.49|10.48|9.29|0
1725625500000|2024-09-06 12:25:00|10.53|9.34|10.64|9.44|10.64|9.44|10.31|9.14|0
1725625800000|2024-09-06 12:30:00|11.02|9.77|9.15|8.12|11.02|9.77|8.87|7.86|0
1725626100000|2024-09-06 12:35:00|9.17|8.13|8.57|7.6|9.17|8.13|8.37|7.43|0
1725626400000|2024-09-06 12:40:00|8.58|7.61|8.49|7.53|8.83|7.83|8.16|7.24|0
1725626700000|2024-09-06 12:45:00|8.56|7.59|7.5|6.65|8.67|7.69|7.5|6.65|0
1725627000000|2024-09-06 12:50:00|7.48|6.63|7.84|6.95|8.4|7.45|7.37|6.54|0
1725627300000|2024-09-06 12:55:00|7.86|6.97|7.7|6.83|7.86|6.97|7.64|6.77|0
1725627600000|2024-09-06 13:00:00|7.68|6.81|7.49|6.64|7.94|7.05|7.35|6.51|0
1725627900000|2024-09-06 13:05:00|7.5|6.65|7.33|6.5|7.53|6.68|7.11|6.31|0
1725628200000|2024-09-06 13:10:00|7.32|6.49|7|6.2|7.42|6.58|6.97|6.17|0
1725628500000|2024-09-06 13:15:00|6.99|6.19|6.93|6.13|7.01|6.21|6.7|5.9|0
1725628800000|2024-09-06 13:20:00|6.92|6.12|6.73|5.93|6.94|6.14|6.52|5.72|0
1725629100000|2024-09-06 13:25:00|6.78|5.98|6.84|6.04|6.89|6.09|6.74|5.94|0
1725629400000|2024-09-06 13:30:00|6.74|5.94|6.28|5.48|6.85|6.05|6.27|5.47|0
1725629700000|2024-09-06 13:35:00|6.29|5.49|7.28|6.45|7.28|6.45|6.09|5.29|0
1725630000000|2024-09-06 13:40:00|7.25|6.43|7.13|6.32|7.61|6.74|6.6|5.8|0
1725630300000|2024-09-06 13:45:00|7.18|6.36|7.27|6.45|7.6|6.74|6.83|6.03|0
1725630600000|2024-09-06 13:50:00|7.25|6.43|7.85|6.96|7.85|6.96|7.11|6.31|0
1725630900000|2024-09-06 13:55:00|7.81|6.92|8.26|7.32|8.29|7.35|7.37|6.54|0
1725631200000|2024-09-06 14:00:00|8.29|7.35|8.5|7.54|8.53|7.56|8.19|7.27|0
1725631500000|2024-09-06 14:05:00|8.44|7.48|7.94|7.04|8.87|7.87|7.94|7.04|0
1725631800000|2024-09-06 14:10:00|8.04|7.13|8.77|7.77|9.07|8.05|8.03|7.12|0
1725632100000|2024-09-06 14:15:00|8.75|7.76|8.93|7.92|9.26|8.21|8.64|7.67|0
1725632400000|2024-09-06 14:20:00|8.84|7.84|9.64|8.55|9.67|8.58|8.73|7.74|0
1725632700000|2024-09-06 14:25:00|9.66|8.56|10.39|9.21|10.4|9.23|9.66|8.56|0
1725633000000|2024-09-06 14:30:00|10.32|9.15|10.38|9.21|10.4|9.22|9.02|8|0
1725633300000|2024-09-06 14:35:00|10.35|9.18|10.29|9.12|10.61|9.41|10.13|8.99|0
1725633600000|2024-09-06 14:40:00|10.32|9.16|11.45|10.15|11.45|10.15|10.27|9.11|0
1725633900000|2024-09-06 14:45:00|11.39|10.1|11.33|10.04|11.44|10.15|11.03|9.78|0
1725634200000|2024-09-06 14:50:00|11.38|10.09|12.83|11.43|12.83|11.43|11.29|10.01|0
1725634500000|2024-09-06 14:55:00|12.85|11.45|12.91|11.51|13.07|11.67|12.47|11.07|0
1725634800000|2024-09-06 15:00:00|12.81|11.41|11.68|10.36|12.83|11.43|10.37|9.2|0
1725635100000|2024-09-06 15:05:00|11.65|10.33|12.58|11.18|12.59|11.19|11.25|9.97|0
1725635400000|2024-09-06 15:10:00|12.43|11.03|12.49|11.09|12.92|11.52|11.42|10.13|0
1725635700000|2024-09-06 15:15:00|12.47|11.07|13.52|12.12|13.82|12.42|12.47|11.07|0
1725636000000|2024-09-06 15:20:00|13.56|12.16|13.17|11.77|13.61|12.21|12.44|11.04|0
1725636300000|2024-09-06 15:25:00|13.18|11.78|13.32|11.92|13.52|12.12|13.05|11.65|0
1725636600000|2024-09-06 15:30:00|13.33|11.93|12.68|11.28|13.44|12.04|12.18|10.81|0
1725636900000|2024-09-06 15:35:00|12.71|11.31|12.69|11.29|13.53|12.13|12.4|11|0
1725637200000|2024-09-06 15:40:00|12.85|11.45|13.08|11.68|13.17|11.77|12.65|11.25|0
1725637500000|2024-09-06 15:45:00|13.06|11.66|13.28|11.88|13.68|12.28|13.06|11.66|0
1725637800000|2024-09-06 15:50:00|13.34|11.94|13.4|12|13.85|12.45|13.32|11.92|0
1725638100000|2024-09-06 15:55:00|13.38|11.98|13.64|12.24|13.64|12.24|13.07|11.67|0
1725638400000|2024-09-06 16:00:00|13.67|12.27|13.7|12.3|13.75|12.35|13.29|11.89|0
1725638700000|2024-09-06 16:05:00|13.72|12.32|13.13|11.73|13.81|12.41|12.44|11.04|0
1725639000000|2024-09-06 16:10:00|13.11|11.71|13.25|11.85|13.36|11.96|12.92|11.52|0
1725639300000|2024-09-06 16:15:00|13.23|11.83|13.51|12.11|13.58|12.18|13.14|11.74|0
1725639600000|2024-09-06 16:20:00|13.49|12.09|13.3|11.9|13.66|12.26|13.24|11.84|0
1725639900000|2024-09-06 16:25:00|13.32|11.92|13.82|12.42|13.84|12.44|13.09|11.69|0
1725640200000|2024-09-06 16:30:00|13.8|12.4|13.06|11.66|13.84|12.44|13.06|11.66|0
1725640500000|2024-09-06 16:35:00|13.1|11.7|13.49|12.09|13.57|12.17|12.77|11.37|0
1725640800000|2024-09-06 16:40:00|13.51|12.11|12.77|11.37|13.63|12.23|12.75|11.35|0
1725641100000|2024-09-06 16:45:00|12.79|11.39|13.42|12.02|13.53|12.13|12.77|11.37|0
1725641400000|2024-09-06 16:50:00|13.34|11.94|13.46|12.06|13.63|12.23|13.3|11.9|0
1725641700000|2024-09-06 16:55:00|13.42|12.02|13.26|11.86|13.63|12.23|13.08|11.68|0
1725642000000|2024-09-06 17:00:00|13.22|11.82|12.89|11.49|13.43|12.03|12.83|11.43|0
1725642300000|2024-09-06 17:05:00|12.95|11.55|12.1|10.73|13.11|11.71|11.97|10.62|0
1725642600000|2024-09-06 17:10:00|12.15|10.77|11.89|10.54|12.18|10.8|11.79|10.45|0
1725642900000|2024-09-06 17:15:00|11.91|10.56|12.06|10.7|12.17|10.79|11.83|10.49|0
1725643200000|2024-09-06 17:20:00|12.13|10.75|11.42|10.13|12.13|10.75|11.4|10.11|0
1725643500000|2024-09-06 17:25:00|11.46|10.16|11.18|9.92|12.16|10.78|10.82|9.59|0
1725643800000|2024-09-06 17:30:00|11.2|9.94|11.22|9.95|11.42|10.13|11.09|9.83|0
1725644100000|2024-09-06 17:35:00|11.2|9.93|11.57|10.26|11.66|10.34|11.2|9.93|0
1725644400000|2024-09-06 17:40:00|11.61|10.3|11.89|10.54|12.02|10.66|11.53|10.23|0
1725644700000|2024-09-06 17:45:00|11.85|10.51|11.93|10.58|12.05|10.69|11.75|10.42|0
1725645000000|2024-09-06 17:50:00|11.9|10.56|11.55|10.24|12.05|10.68|11.55|10.24|0
1725645300000|2024-09-06 17:55:00|11.53|10.23|11.49|10.19|11.59|10.28|11.15|9.89|0
1725645600000|2024-09-06 18:00:00|11.45|10.15|11.99|10.63|12.02|10.66|11.3|10.02|0
1725645900000|2024-09-06 18:05:00|12.01|10.65|11.96|10.61|12.09|10.72|11.82|10.48|0
1725646200000|2024-09-06 18:10:00|11.99|10.64|11.87|10.53|12.05|10.68|11.65|10.33|0
1725646500000|2024-09-06 18:15:00|11.85|10.51|12.03|10.67|12.16|10.78|11.69|10.37|0
1725646800000|2024-09-06 18:20:00|11.99|10.63|12.26|10.87|12.3|10.91|11.81|10.47|0
1725647100000|2024-09-06 18:25:00|12.22|10.83|11.96|10.61|12.32|10.93|11.88|10.53|0
1725647400000|2024-09-06 18:30:00|11.94|10.59|12.1|10.73|12.25|10.86|11.73|10.4|0
1725647700000|2024-09-06 18:35:00|12.08|10.71|12.07|10.71|12.29|10.89|12.03|10.66|0
1725648000000|2024-09-06 18:40:00|12.09|10.72|11.67|10.35|12.13|10.76|11.65|10.34|0
1725648300000|2024-09-06 18:45:00|11.69|10.37|11.79|10.46|12.13|10.75|11.67|10.35|0
1725648600000|2024-09-06 18:50:00|11.77|10.44|11.7|10.38|12.14|10.77|11.7|10.38|0
1725648900000|2024-09-06 18:55:00|11.72|10.4|11.54|10.23|11.78|10.45|11.36|10.07|0
1725649200000|2024-09-06 19:00:00|11.56|10.25|11.11|9.86|11.56|10.25|11.06|9.8|0
1725649500000|2024-09-06 19:05:00|11.15|9.89|10.9|9.66|11.17|9.91|10.82|9.6|0
1725649800000|2024-09-06 19:10:00|10.93|9.7|11|9.76|11.18|9.92|10.76|9.54|0
1725650100000|2024-09-06 19:15:00|10.99|9.74|11.14|9.87|11.16|9.89|10.83|9.6|0
1725650400000|2024-09-06 19:20:00|11.08|9.82|10.78|9.56|11.12|9.86|10.73|9.52|0
1725650700000|2024-09-06 19:25:00|10.74|9.53|10.81|9.59|10.84|9.61|10.42|9.24|0
1725651000000|2024-09-06 19:30:00|10.85|9.62|11.1|9.84|11.1|9.84|10.75|9.54|0
1725651300000|2024-09-06 19:35:00|11.08|9.82|11.83|10.49|11.93|10.58|11.04|9.79|0
1725651600000|2024-09-06 19:40:00|11.89|10.54|11.86|10.52|11.97|10.62|11.58|10.27|0
1725651900000|2024-09-06 19:45:00|11.82|10.48|11.06|9.81|11.84|10.5|11.02|9.77|0
1725652200000|2024-09-06 19:50:00|10.88|9.65|11.93|10.58|12.27|10.88|10.88|9.65|0
1725652500000|2024-09-06 19:55:00|12.25|10.86|11.89|10.54|12.41|11.01|11.83|10.49|0
1725652800000|2024-09-06 20:00:00|11.76|10.43|12.17|10.79|12.34|10.95|11.76|10.43|0
1725653100000|2024-09-06 20:05:00|12.15|10.77|12.06|10.69|12.27|10.88|11.9|10.55|0
1725653400000|2024-09-06 20:10:00|12.08|10.71|12.2|10.82|12.51|11.11|12.08|10.71|0
1725841200000|2024-09-09 00:20:00|10.14|9|10.09|8.95|10.14|9|10.07|8.93|0
1725841500000|2024-09-09 00:25:00|10.07|8.93|10.01|8.88|10.18|9.03|9.99|8.86|0
1725841800000|2024-09-09 00:30:00|10.03|8.89|10.07|8.93|10.18|9.03|9.99|8.86|0
1725842100000|2024-09-09 00:35:00|10.06|8.92|10.01|8.87|10.06|8.92|9.96|8.84|0
1725842400000|2024-09-09 00:40:00|10|8.88|10.12|8.97|10.21|9.06|9.99|8.86|0
1725842700000|2024-09-09 00:45:00|10.1|8.96|10.13|8.98|10.24|9.08|10.08|8.94|0
1725843000000|2024-09-09 00:50:00|10.12|8.97|9.92|8.8|10.14|9|9.85|8.74|0
1725843300000|2024-09-09 00:55:00|9.94|8.81|10.13|8.99|10.13|8.99|9.94|8.81|0
1725843600000|2024-09-09 01:00:00|10.12|8.97|9.86|8.74|10.12|8.97|9.86|8.74|0
1725843900000|2024-09-09 01:05:00|9.84|8.72|9.83|8.72|9.85|8.73|9.69|8.6|0
1725844200000|2024-09-09 01:10:00|9.81|8.7|9.72|8.62|9.83|8.72|9.67|8.57|0
1725844500000|2024-09-09 01:15:00|9.71|8.61|9.91|8.79|9.91|8.79|9.7|8.6|0
1725844800000|2024-09-09 01:20:00|9.93|8.8|9.83|8.72|9.93|8.8|9.71|8.61|0
1725845100000|2024-09-09 01:25:00|9.85|8.73|9.7|8.6|9.85|8.73|9.61|8.52|0
1725845400000|2024-09-09 01:30:00|9.69|8.59|9.67|8.58|9.7|8.6|9.57|8.49|0
1725845700000|2024-09-09 01:35:00|9.69|8.59|9.67|8.57|9.71|8.61|9.62|8.53|0
1725846000000|2024-09-09 01:40:00|9.69|8.59|9.56|8.47|9.72|8.62|9.56|8.47|0
1725846300000|2024-09-09 01:45:00|9.57|8.49|9.62|8.53|9.68|8.58|9.54|8.46|0
1725846600000|2024-09-09 01:50:00|9.59|8.51|9.56|8.48|9.64|8.55|9.48|8.4|0
1725846900000|2024-09-09 01:55:00|9.55|8.47|9.63|8.54|9.68|8.59|9.55|8.47|0
1725847200000|2024-09-09 02:00:00|9.61|8.52|9.73|8.62|9.74|8.64|9.59|8.5|0
1725847500000|2024-09-09 02:05:00|9.72|8.61|9.58|8.49|9.73|8.62|9.54|8.46|0
1725847800000|2024-09-09 02:10:00|9.56|8.48|9.54|8.46|9.6|8.51|9.52|8.44|0
1725848100000|2024-09-09 02:15:00|9.52|8.44|9.67|8.58|9.67|8.58|9.45|8.38|0
1725848400000|2024-09-09 02:20:00|9.69|8.59|9.65|8.55|9.72|8.62|9.59|8.51|0
1725848700000|2024-09-09 02:25:00|9.63|8.54|9.68|8.58|9.69|8.6|9.56|8.47|0
1725849000000|2024-09-09 02:30:00|9.69|8.6|9.63|8.54|9.69|8.6|9.57|8.49|0
1725849300000|2024-09-09 02:35:00|9.62|8.53|9.56|8.48|9.62|8.53|9.53|8.45|0
1725849600000|2024-09-09 02:40:00|9.57|8.49|9.53|8.45|9.57|8.49|9.5|8.42|0
1725849900000|2024-09-09 02:45:00|9.52|8.44|9.56|8.48|9.57|8.48|9.5|8.42|0
1725850200000|2024-09-09 02:50:00|9.58|8.5|9.47|8.4|9.58|8.5|9.45|8.38|0
1725850500000|2024-09-09 02:55:00|9.45|8.38|9.48|8.41|9.49|8.41|9.45|8.38|0
1725850800000|2024-09-09 03:00:00|9.47|8.4|9.42|8.35|9.47|8.4|9.41|8.34|0
1725851100000|2024-09-09 03:05:00|9.44|8.37|9.4|8.33|9.45|8.38|9.38|8.32|0
1725851400000|2024-09-09 03:10:00|9.38|8.32|9.31|8.25|9.39|8.33|9.29|8.24|0
1725851700000|2024-09-09 03:15:00|9.29|8.24|9.39|8.32|9.4|8.34|9.29|8.24|0
1725852000000|2024-09-09 03:20:00|9.4|8.34|9.34|8.29|9.44|8.37|9.33|8.27|0
1725852300000|2024-09-09 03:25:00|9.36|8.3|9.34|8.28|9.38|8.32|9.34|8.28|0
1725852600000|2024-09-09 03:30:00|9.3|8.25|9.23|8.18|9.3|8.25|9.21|8.17|0
1725852900000|2024-09-09 03:35:00|9.21|8.17|9.26|8.21|9.3|8.24|9.21|8.17|0
1725853200000|2024-09-09 03:40:00|9.24|8.19|9.2|8.16|9.27|8.22|9.2|8.16|0
1725853500000|2024-09-09 03:45:00|9.17|8.13|9.25|8.2|9.25|8.2|9.13|8.1|0
1725853800000|2024-09-09 03:50:00|9.24|8.19|9.22|8.18|9.25|8.21|9.2|8.16|0
1725854100000|2024-09-09 03:55:00|9.24|8.19|8.29|7.35|9.27|8.22|7.86|6.97|0
1725854400000|2024-09-09 04:00:00|8.27|7.33|8.45|7.49|8.51|7.55|7.79|6.91|0
1725854700000|2024-09-09 04:05:00|8.46|7.5|8.22|7.29|8.48|7.52|8.22|7.29|0
1725855000000|2024-09-09 04:10:00|8.23|7.3|7.95|7.05|8.23|7.3|7.94|7.04|0
1725855300000|2024-09-09 04:15:00|7.98|7.08|8.07|7.16|8.13|7.21|7.98|7.08|0
1725855600000|2024-09-09 04:20:00|8.06|7.15|8.2|7.27|8.23|7.3|8.04|7.13|0
1725855900000|2024-09-09 04:25:00|8.18|7.26|8.07|7.16|8.18|7.26|8.04|7.13|0
1725856200000|2024-09-09 04:30:00|8.06|7.14|8|7.1|8.09|7.17|7.99|7.08|0
1725856500000|2024-09-09 04:35:00|8.01|7.11|7.95|7.05|8.05|7.14|7.94|7.04|0
1725856800000|2024-09-09 04:40:00|7.97|7.07|7.99|7.09|8.01|7.1|7.91|7.02|0
1725857100000|2024-09-09 04:45:00|8.01|7.1|7.89|7|8.02|7.11|7.88|6.99|0
1725857400000|2024-09-09 04:50:00|7.88|6.99|7.95|7.05|7.95|7.05|7.82|6.93|0
1725857700000|2024-09-09 04:55:00|7.94|7.04|8.01|7.1|8.04|7.13|7.93|7.04|0
1725858000000|2024-09-09 05:00:00|8.02|7.11|8.14|7.22|8.14|7.22|8|7.1|0
1725858300000|2024-09-09 05:05:00|8.12|7.2|8.07|7.16|8.12|7.2|8.05|7.13|0
1725858600000|2024-09-09 05:10:00|8.06|7.14|8.07|7.15|8.1|7.19|7.98|7.08|0
1725858900000|2024-09-09 05:15:00|8.05|7.14|8.05|7.14|8.1|7.19|8.02|7.11|0
1725859200000|2024-09-09 05:20:00|8.03|7.13|8.02|7.12|8.14|7.21|8.02|7.12|0
1725859500000|2024-09-09 05:25:00|8.04|7.13|8.13|7.21|8.13|7.21|7.99|7.09|0
1725859800000|2024-09-09 05:30:00|8.11|7.19|8.04|7.13|8.13|7.21|8|7.09|0
1725860100000|2024-09-09 05:35:00|8.01|7.11|8.04|7.13|8.13|7.21|7.99|7.09|0
1725860400000|2024-09-09 05:40:00|8.02|7.11|8.43|7.48|8.48|7.52|8.02|7.11|0
1725860700000|2024-09-09 05:45:00|8.41|7.46|8.38|7.43|8.49|7.53|8.38|7.43|0
1725861000000|2024-09-09 05:50:00|8.39|7.44|8.42|7.47|8.45|7.5|8.31|7.37|0
1725861300000|2024-09-09 05:55:00|8.44|7.48|8.37|7.42|8.47|7.51|8.29|7.35|0
1725861600000|2024-09-09 06:00:00|8.33|7.39|8.25|7.32|8.4|7.45|8.25|7.32|0
1725861900000|2024-09-09 06:05:00|8.23|7.3|8.23|7.3|8.32|7.38|8.06|7.15|0
1725862200000|2024-09-09 06:10:00|8.21|7.28|8.27|7.33|8.29|7.35|8.18|7.25|0
1725862500000|2024-09-09 06:15:00|8.24|7.31|8.19|7.26|8.27|7.33|8.16|7.23|0
1725862800000|2024-09-09 06:20:00|8.2|7.27|8.13|7.21|8.2|7.27|8.07|7.16|0
1725863100000|2024-09-09 06:25:00|8.12|7.2|7.76|6.88|8.12|7.2|7.76|6.88|0
1725863400000|2024-09-09 06:30:00|7.73|6.85|7.8|6.92|7.84|6.96|7.68|6.81|0
1725863700000|2024-09-09 06:35:00|7.81|6.93|7.81|6.92|7.9|7.01|7.79|6.91|0
1725864000000|2024-09-09 06:40:00|7.82|6.94|7.83|6.95|7.87|6.98|7.82|6.93|0
1725864300000|2024-09-09 06:45:00|7.85|6.96|7.83|6.94|7.95|7.05|7.8|6.92|0
1725864600000|2024-09-09 06:50:00|7.84|6.95|7.76|6.88|7.88|6.99|7.75|6.87|0
1725864900000|2024-09-09 06:55:00|7.75|6.87|7.71|6.84|7.81|6.93|7.71|6.84|0
1725865200000|2024-09-09 07:00:00|7.73|6.85|7.63|6.77|7.73|6.85|7.48|6.63|0
1725865500000|2024-09-09 07:05:00|7.6|6.74|7.53|6.68|7.64|6.78|7.48|6.63|0
1725865800000|2024-09-09 07:10:00|7.52|6.67|7.4|6.56|7.58|6.72|7.39|6.55|0
1725866100000|2024-09-09 07:15:00|7.39|6.55|7.48|6.64|7.48|6.64|7.33|6.5|0
1725866400000|2024-09-09 07:20:00|7.47|6.62|7.52|6.67|7.55|6.7|7.31|6.48|0
1725866700000|2024-09-09 07:25:00|7.48|6.63|7.41|6.57|7.48|6.64|7.4|6.56|0
1725867000000|2024-09-09 07:30:00|7.43|6.59|7.37|6.53|7.43|6.59|7.3|6.47|0
1725867300000|2024-09-09 07:35:00|7.38|6.54|7.23|6.41|7.38|6.54|7.23|6.41|0
1725867600000|2024-09-09 07:40:00|7.25|6.43|7.27|6.45|7.34|6.51|7.2|6.39|0
1725867900000|2024-09-09 07:45:00|7.3|6.47|7.15|6.34|7.3|6.47|7.11|6.3|0
1725868200000|2024-09-09 07:50:00|7.16|6.35|7.08|6.27|7.16|6.35|7.01|6.21|0
1725868500000|2024-09-09 07:55:00|7.09|6.29|7.01|6.21|7.13|6.32|7.01|6.21|0
1725868800000|2024-09-09 08:00:00|7.03|6.23|7.07|6.27|7.11|6.3|7|6.2|0
1725869100000|2024-09-09 08:05:00|7.08|6.28|7.16|6.35|7.18|6.37|7.04|6.24|0
1725869400000|2024-09-09 08:10:00|7.17|6.36|7.19|6.38|7.2|6.38|7.04|6.24|0
1725869700000|2024-09-09 08:15:00|7.21|6.39|7.25|6.43|7.26|6.44|7.16|6.35|0
1725870000000|2024-09-09 08:20:00|7.27|6.45|7.25|6.43|7.4|6.56|7.24|6.42|0
1725870300000|2024-09-09 08:25:00|7.27|6.45|7.25|6.43|7.38|6.55|7.19|6.38|0
1725870600000|2024-09-09 08:30:00|7.26|6.44|7.26|6.44|7.28|6.45|7.13|6.33|0
1725870900000|2024-09-09 08:35:00|7.24|6.42|7.31|6.48|7.31|6.48|7.18|6.37|0
1725871200000|2024-09-09 08:40:00|7.28|6.46|7.32|6.49|7.35|6.52|7.22|6.41|0
1725871500000|2024-09-09 08:45:00|7.33|6.5|7.1|6.3|7.33|6.5|7.05|6.25|0
1725871800000|2024-09-09 08:50:00|7.09|6.29|7.04|6.24|7.11|6.31|7.04|6.24|0
1725872100000|2024-09-09 08:55:00|7.03|6.23|7.06|6.26|7.12|6.31|7.03|6.23|0
1725872400000|2024-09-09 09:00:00|7.08|6.28|7.03|6.23|7.1|6.3|7.03|6.23|0
1725872700000|2024-09-09 09:05:00|7.02|6.22|6.87|6.07|7.13|6.32|6.86|6.06|0
1725873000000|2024-09-09 09:10:00|6.89|6.09|6.84|6.04|6.94|6.14|6.84|6.04|0
1725873300000|2024-09-09 09:15:00|6.83|6.03|6.84|6.04|6.93|6.13|6.74|5.94|0
1725873600000|2024-09-09 09:20:00|6.88|6.08|6.69|5.89|6.88|6.08|6.68|5.88|0
1725873900000|2024-09-09 09:25:00|6.71|5.91|6.64|5.84|6.74|5.94|6.61|5.81|0
1725874200000|2024-09-09 09:30:00|6.65|5.85|7.02|6.22|7.31|6.48|6.58|5.78|0
1725874500000|2024-09-09 09:35:00|7.03|6.23|7.11|6.31|7.14|6.33|7|6.2|0
1725874800000|2024-09-09 09:40:00|7.1|6.29|7.15|6.34|7.16|6.35|7.08|6.28|0
1725875100000|2024-09-09 09:45:00|7.16|6.35|7.03|6.23|7.16|6.35|7.03|6.23|0
1725875400000|2024-09-09 09:50:00|7.04|6.24|7.15|6.34|7.18|6.37|7.01|6.21|0
1725875700000|2024-09-09 09:55:00|7.14|6.33|6.96|6.16|7.14|6.33|6.96|6.16|0
1725876000000|2024-09-09 10:00:00|6.97|6.17|6.84|6.04|6.98|6.18|6.83|6.03|0
1725876300000|2024-09-09 10:05:00|6.81|6.01|6.77|5.97|6.89|6.09|6.77|5.97|0
1725876600000|2024-09-09 10:10:00|6.78|5.98|6.73|5.93|6.81|6.01|6.73|5.93|0
1725876900000|2024-09-09 10:15:00|6.72|5.92|6.85|6.05|6.86|6.06|6.7|5.9|0
1725877200000|2024-09-09 10:20:00|6.86|6.06|6.88|6.08|6.92|6.12|6.8|6|0
1725877500000|2024-09-09 10:25:00|6.87|6.07|6.82|6.02|6.93|6.13|6.79|5.99|0
1725877800000|2024-09-09 10:30:00|6.83|6.03|6.91|6.11|6.91|6.11|6.8|6|0
1725878100000|2024-09-09 10:35:00|6.92|6.12|6.96|6.16|6.96|6.16|6.87|6.07|0
1725878400000|2024-09-09 10:40:00|6.95|6.15|7|6.2|7.09|6.28|6.95|6.15|0
1725878700000|2024-09-09 10:45:00|7.02|6.22|7|6.2|7.04|6.24|6.94|6.14|0
1725879000000|2024-09-09 10:50:00|7.01|6.21|6.98|6.18|7.1|6.3|6.97|6.17|0
1725879300000|2024-09-09 10:55:00|6.99|6.19|6.98|6.18|7.08|6.28|6.97|6.17|0
1725879600000|2024-09-09 11:00:00|6.96|6.16|6.94|6.14|6.99|6.19|6.84|6.04|0
1725879900000|2024-09-09 11:05:00|6.92|6.12|6.91|6.11|7.01|6.21|6.87|6.07|0
1725880200000|2024-09-09 11:10:00|6.9|6.1|6.79|5.99|6.9|6.1|6.78|5.98|0
1725880500000|2024-09-09 11:15:00|6.78|5.98|6.82|6.02|6.83|6.03|6.76|5.96|0
1725880800000|2024-09-09 11:20:00|6.8|6|6.79|5.99|6.84|6.04|6.78|5.98|0
1725881100000|2024-09-09 11:25:00|6.8|6|6.65|5.85|6.81|6.01|6.6|5.8|0
1725881400000|2024-09-09 11:30:00|6.66|5.86|6.96|6.16|6.97|6.17|6.65|5.85|0
1725881700000|2024-09-09 11:35:00|6.97|6.17|6.96|6.16|7.03|6.23|6.93|6.13|0
1725882000000|2024-09-09 11:40:00|6.95|6.15|7.01|6.21|7.02|6.22|6.83|6.03|0
1725882300000|2024-09-09 11:45:00|7|6.2|7.02|6.22|7.1|6.3|6.94|6.14|0
1725882600000|2024-09-09 11:50:00|7.03|6.23|7.07|6.27|7.08|6.28|7|6.2|0
1725882900000|2024-09-09 11:55:00|7.05|6.25|7|6.2|7.08|6.28|6.95|6.15|0
1725883200000|2024-09-09 12:00:00|6.98|6.18|7.12|6.31|7.15|6.34|6.96|6.16|0
1725883500000|2024-09-09 12:05:00|7.15|6.32|7.15|6.34|7.17|6.35|7.09|6.29|0
1725883800000|2024-09-09 12:10:00|7.13|6.33|7.3|6.47|7.36|6.52|7.13|6.32|0
1725884100000|2024-09-09 12:15:00|7.29|6.46|7.19|6.38|7.29|6.46|7.11|6.31|0
1725884400000|2024-09-09 12:20:00|7.21|6.39|7.39|6.55|7.39|6.55|7.16|6.35|0
1725884700000|2024-09-09 12:25:00|7.4|6.56|7.42|6.58|7.42|6.58|7.28|6.46|0
1725885000000|2024-09-09 12:30:00|7.37|6.53|7.16|6.35|7.37|6.53|7.08|6.28|0
1725885300000|2024-09-09 12:35:00|7.18|6.36|7.11|6.31|7.19|6.38|7.01|6.21|0
1725885600000|2024-09-09 12:40:00|7.13|6.32|7.1|6.29|7.14|6.33|7.03|6.23|0
1725885900000|2024-09-09 12:45:00|7.08|6.28|7.15|6.34|7.2|6.39|7.05|6.25|0
1725886200000|2024-09-09 12:50:00|7.12|6.31|6.94|6.14|7.12|6.31|6.94|6.14|0
1725886500000|2024-09-09 12:55:00|6.93|6.13|6.9|6.1|6.93|6.13|6.73|5.93|0
1725886800000|2024-09-09 13:00:00|6.92|6.12|6.9|6.1|6.95|6.15|6.85|6.05|0
1725887100000|2024-09-09 13:05:00|6.92|6.12|6.96|6.16|6.98|6.18|6.86|6.06|0
1725887400000|2024-09-09 13:10:00|6.97|6.17|6.89|6.09|7.01|6.21|6.86|6.06|0
1725887700000|2024-09-09 13:15:00|6.9|6.1|6.85|6.05|6.98|6.18|6.79|5.99|0
1725888000000|2024-09-09 13:20:00|6.83|6.03|6.9|6.1|6.97|6.17|6.83|6.03|0
1725888300000|2024-09-09 13:25:00|6.89|6.09|6.57|5.77|6.9|6.1|6.51|5.71|0
1725888600000|2024-09-09 13:30:00|6.59|5.79|6.4|5.6|6.81|6.01|6.34|5.54|0
1725888900000|2024-09-09 13:35:00|6.39|5.59|6.37|5.57|6.49|5.69|6.3|5.5|0
1725889200000|2024-09-09 13:40:00|6.35|5.55|6.58|5.78|6.87|6.07|6.35|5.55|0
1725889500000|2024-09-09 13:45:00|6.6|5.8|6.41|5.61|6.61|5.81|6.33|5.53|0
1725889800000|2024-09-09 13:50:00|6.4|5.6|6.25|5.45|6.48|5.68|6.14|5.34|0
1725890100000|2024-09-09 13:55:00|6.23|5.43|6.07|5.27|6.39|5.59|5.97|5.17|0
1725890400000|2024-09-09 14:00:00|6.04|5.24|6.05|5.25|6.15|5.35|5.98|5.18|0
1725890700000|2024-09-09 14:05:00|6.06|5.26|5.94|5.14|6.14|5.34|5.92|5.12|0
1725891000000|2024-09-09 14:10:00|5.92|5.12|5.62|4.82|5.98|5.18|5.6|4.8|0
1725891300000|2024-09-09 14:15:00|5.61|4.81|5.88|5.08|5.92|5.12|5.54|4.74|0
1725891600000|2024-09-09 14:20:00|5.85|5.05|6.1|5.3|6.2|5.4|5.79|4.99|0
1725891900000|2024-09-09 14:25:00|6.06|5.26|6.25|5.45|6.4|5.6|5.96|5.16|0
1725892200000|2024-09-09 14:30:00|6.26|5.46|6.47|5.67|6.62|5.82|6.23|5.43|0
1725892500000|2024-09-09 14:35:00|6.52|5.72|6.5|5.7|6.6|5.8|6.17|5.37|0
1725892800000|2024-09-09 14:40:00|6.51|5.71|6.67|5.87|6.68|5.88|6.44|5.64|0
1725893100000|2024-09-09 14:45:00|6.68|5.88|6.48|5.68|6.71|5.91|6.47|5.67|0
1725893400000|2024-09-09 14:50:00|6.49|5.69|6.44|5.64|6.56|5.76|6.34|5.54|0
1725893700000|2024-09-09 14:55:00|6.45|5.65|6.7|5.9|6.71|5.91|6.31|5.51|0
1725894000000|2024-09-09 15:00:00|6.71|5.91|6.6|5.8|6.8|6|6.45|5.65|0
1725894300000|2024-09-09 15:05:00|6.59|5.79|6.54|5.74|6.68|5.88|6.38|5.58|0
1725894600000|2024-09-09 15:10:00|6.56|5.76|6.83|6.03|6.94|6.14|6.48|5.68|0
1725894900000|2024-09-09 15:15:00|6.86|6.06|6.86|6.06|6.98|6.18|6.81|6.01|0
1725895200000|2024-09-09 15:20:00|6.85|6.05|6.6|5.8|6.9|6.1|6.55|5.75|0
1725895500000|2024-09-09 15:25:00|6.59|5.79|6.23|5.43|6.66|5.86|6.21|5.41|0
1725895800000|2024-09-09 15:30:00|6.21|5.41|6|5.2|6.56|5.76|5.92|5.12|0
1725896100000|2024-09-09 15:35:00|5.99|5.19|5.84|5.04|6.05|5.25|5.84|5.04|0
1725896400000|2024-09-09 15:40:00|5.82|5.02|5.8|5|5.86|5.06|5.75|4.95|0
1725896700000|2024-09-09 15:45:00|6.12|5.32|5.59|4.79|6.14|5.34|5.58|4.78|0
1725897000000|2024-09-09 15:50:00|5.6|4.8|5.55|4.75|5.7|4.9|5.52|4.72|0
1725897300000|2024-09-09 15:55:00|5.54|4.74|5.5|4.7|5.57|4.77|5.5|4.7|0
1725897600000|2024-09-09 16:00:00|5.51|4.71|5.32|4.52|5.58|4.78|5.24|4.44|0
1725897900000|2024-09-09 16:05:00|5.31|4.51|5.36|4.56|5.48|4.68|5.29|4.49|0
1725898200000|2024-09-09 16:10:00|5.35|4.55|5.25|4.45|5.63|4.83|5.16|4.36|0
1725898500000|2024-09-09 16:15:00|5.23|4.43|5.09|4.29|5.27|4.47|5.09|4.29|0
1725898800000|2024-09-09 16:20:00|5.12|4.32|5.09|4.29|5.16|4.36|5.06|4.26|0
1725899100000|2024-09-09 16:25:00|5.08|4.28|4.98|4.18|5.12|4.32|4.93|4.13|0
1725899400000|2024-09-09 16:30:00|5|4.2|4.9|4.1|5|4.2|4.89|4.09|0
1725899700000|2024-09-09 16:35:00|4.91|4.11|4.96|4.16|5.11|4.31|4.83|4.03|0
1725900000000|2024-09-09 16:40:00|4.95|4.15|4.85|4.05|4.96|4.16|4.77|3.97|0
1725900300000|2024-09-09 16:45:00|4.83|4.03|4.82|4.02|4.84|4.04|4.75|3.95|0
1725900600000|2024-09-09 16:50:00|4.81|4.01|4.72|3.92|4.81|4.01|4.66|3.86|0
1725900900000|2024-09-09 16:55:00|4.73|3.93|4.69|3.89|4.73|3.93|4.64|3.84|0
1725901200000|2024-09-09 17:00:00|4.68|3.88|4.61|3.81|4.79|3.99|4.61|3.81|0
1725901500000|2024-09-09 17:05:00|4.6|3.8|4.53|3.73|4.61|3.81|4.51|3.71|0
1725901800000|2024-09-09 17:10:00|4.54|3.74|4.6|3.8|4.62|3.82|4.51|3.71|0
1725902100000|2024-09-09 17:15:00|4.61|3.81|4.59|3.79|4.66|3.86|4.53|3.73|0
1725902400000|2024-09-09 17:20:00|4.58|3.78|4.67|3.87|4.69|3.89|4.58|3.78|0
1725902700000|2024-09-09 17:25:00|4.65|3.85|4.62|3.82|4.66|3.86|4.59|3.79|0
1725903000000|2024-09-09 17:30:00|4.63|3.83|4.76|3.96|4.89|4.09|4.61|3.81|0
1725903300000|2024-09-09 17:35:00|4.75|3.95|4.6|3.8|4.81|4.01|4.57|3.77|0
1725903600000|2024-09-09 17:40:00|4.59|3.79|5.03|4.23|5.03|4.23|4.54|3.74|0
1725903900000|2024-09-09 17:45:00|5.02|4.22|4.8|4|5.07|4.27|4.76|3.96|0
1725904200000|2024-09-09 17:50:00|4.81|4.01|4.91|4.11|4.91|4.11|4.8|4|0
1725904500000|2024-09-09 17:55:00|4.92|4.12|5.12|4.32|5.17|4.37|4.89|4.09|0
1725904800000|2024-09-09 18:00:00|5.14|4.34|5.35|4.55|5.36|4.56|4.99|4.19|0
1725905100000|2024-09-09 18:05:00|5.36|4.56|5.35|4.55|5.44|4.64|5.31|4.51|0
1725905400000|2024-09-09 18:10:00|5.36|4.56|5.44|4.64|5.45|4.65|5.34|4.54|0
1725905700000|2024-09-09 18:15:00|5.45|4.65|5.29|4.49|5.48|4.68|5.28|4.48|0
1725906000000|2024-09-09 18:20:00|5.3|4.5|5.3|4.5|5.44|4.64|5.28|4.48|0
1725906300000|2024-09-09 18:25:00|5.29|4.49|5.48|4.68|5.49|4.69|5.2|4.4|0
1725906600000|2024-09-09 18:30:00|5.47|4.67|5.4|4.6|5.54|4.74|5.38|4.58|0
1725906900000|2024-09-09 18:35:00|5.39|4.59|5.73|4.93|5.79|4.99|5.36|4.56|0
1725907200000|2024-09-09 18:40:00|5.75|4.95|5.34|4.54|5.76|4.96|5.32|4.52|0
1725907500000|2024-09-09 18:45:00|5.33|4.53|5.32|4.52|5.38|4.58|5.28|4.48|0
1725907800000|2024-09-09 18:50:00|5.31|4.51|5.37|4.57|5.4|4.6|5.25|4.45|0
1725908100000|2024-09-09 18:55:00|5.38|4.58|5.39|4.59|5.44|4.64|5.33|4.53|0
1725908400000|2024-09-09 19:00:00|5.4|4.6|5.59|4.79|5.59|4.79|5.4|4.6|0
1725908700000|2024-09-09 19:05:00|5.61|4.81|5.35|4.55|5.61|4.81|5.33|4.53|0
1725909000000|2024-09-09 19:10:00|5.36|4.56|5.48|4.68|5.52|4.72|5.36|4.56|0
1725909300000|2024-09-09 19:15:00|5.47|4.67|5.47|4.67|5.48|4.68|5.33|4.53|0
1725909600000|2024-09-09 19:20:00|5.46|4.66|5.59|4.79|5.73|4.93|5.38|4.58|0
1725909900000|2024-09-09 19:25:00|5.61|4.81|5.26|4.46|5.62|4.82|5.25|4.45|0
1725910200000|2024-09-09 19:30:00|5.27|4.47|5.16|4.36|5.4|4.6|5.11|4.31|0
1725910500000|2024-09-09 19:35:00|5.15|4.35|5.12|4.32|5.2|4.4|5|4.2|0
1725910800000|2024-09-09 19:40:00|5.1|4.3|5.03|4.23|5.1|4.3|4.93|4.13|0
1725911100000|2024-09-09 19:45:00|5.05|4.25|5.11|4.31|5.22|4.42|5.02|4.22|0
1725911400000|2024-09-09 19:50:00|5.15|4.35|5.24|4.44|5.42|4.62|5|4.2|0
1725911700000|2024-09-09 19:55:00|5.23|4.43|4.95|4.15|5.35|4.55|4.95|4.15|0
1725912000000|2024-09-09 20:00:00|5.01|4.21|4.96|4.16|5.01|4.21|4.85|4.05|0
1725912300000|2024-09-09 20:05:00|4.95|4.15|4.89|4.09|4.95|4.15|4.84|4.04|0
1725912600000|2024-09-09 20:10:00|4.9|4.1|4.84|4.04|4.91|4.11|4.82|4.02|0
1725912900000|2024-09-09 20:15:00|5.03|3.83|4.85|3.65|5.03|3.83|4.84|3.64|0
1725913200000|2024-09-09 20:20:00|4.84|3.64|4.83|3.63|4.85|3.65|4.82|3.62|0
1725913500000|2024-09-09 20:25:00|4.82|3.62|4.78|3.58|4.82|3.62|4.77|3.57|0
1725913800000|2024-09-09 20:30:00|4.77|3.57|4.75|3.55|4.79|3.59|4.75|3.55|0
1725914100000|2024-09-09 20:35:00|4.76|3.56|4.78|3.58|4.8|3.6|4.74|3.54|0
1725914400000|2024-09-09 20:40:00|4.79|3.59|4.78|3.58|4.8|3.6|4.77|3.57|0
1725914700000|2024-09-09 20:45:00|4.79|3.59|4.86|3.66|4.86|3.66|4.79|3.59|0
1725915000000|2024-09-09 20:50:00|5.13|3.93|4.98|3.78|5.13|3.93|4.97|3.77|0
1725915300000|2024-09-09 20:55:00|4.97|3.77|4.93|3.73|5|3.8|4.93|3.73|0
1725915600000|2024-09-09 21:00:00|4.95|3.75|4.95|3.75|4.96|3.76|4.95|3.75|0
1725915900000|2024-09-09 21:05:00|4.96|3.76|4.94|3.74|4.96|3.76|4.94|3.74|0
1725916200000|2024-09-09 21:10:00|4.95|3.75|4.93|3.73|4.95|3.75|4.93|3.73|0
1725916500000|2024-09-09 21:15:00|4.91|3.71|4.92|3.72|4.93|3.73|4.91|3.71|0
1725916800000|2024-09-09 21:20:00|4.93|3.73|4.9|3.7|4.93|3.73|4.9|3.7|0
1725917100000|2024-09-09 21:25:00|4.92|3.72|4.91|3.71|4.92|3.72|4.91|3.71|0
1725917400000|2024-09-09 21:30:00|4.9|3.7|4.9|3.7|4.9|3.7|4.9|3.7|0
1725917700000|2024-09-09 21:35:00|4.89|3.69|4.88|3.68|4.89|3.69|4.87|3.67|0
1725918000000|2024-09-09 21:40:00|4.87|3.67|4.88|3.68|4.88|3.68|4.87|3.67|0
1725918300000|2024-09-09 21:45:00|4.87|3.67|4.87|3.67|4.87|3.67|4.87|3.67|0
1725918600000|2024-09-09 21:50:00|4.86|3.66|4.87|3.67|4.87|3.67|4.86|3.66|0
1725918900000|2024-09-09 21:55:00|4.86|3.66|4.88|3.68|4.88|3.68|4.86|3.66|0
1725919200000|2024-09-09 22:00:00|4.84|3.64|4.77|3.57|4.86|3.66|4.76|3.56|0
1725919500000|2024-09-09 22:05:00|4.78|3.58|4.85|3.65|4.86|3.66|4.78|3.58|0
1725919800000|2024-09-09 22:10:00|4.86|3.66|4.91|3.71|4.98|3.78|4.84|3.64|0
1725920100000|2024-09-09 22:15:00|4.92|3.72|4.96|3.76|4.98|3.78|4.89|3.69|0
1725920400000|2024-09-09 22:20:00|4.94|3.74|4.91|3.71|4.95|3.75|4.88|3.68|0
1725920700000|2024-09-09 22:25:00|4.92|3.72|4.88|3.68|4.93|3.73|4.87|3.67|0
1725921000000|2024-09-09 22:30:00|4.89|3.69|4.88|3.68|4.93|3.73|4.87|3.67|0
1725921300000|2024-09-09 22:35:00|4.89|3.69|4.88|3.68|4.91|3.71|4.88|3.68|0
1725921600000|2024-09-09 22:40:00|4.89|3.69|4.95|3.75|4.95|3.75|4.88|3.68|0
1725921900000|2024-09-09 22:45:00|4.96|3.76|4.98|3.78|5|3.8|4.95|3.75|0
1725922200000|2024-09-09 22:50:00|4.97|3.77|4.94|3.74|4.99|3.79|4.94|3.74|0
1725922500000|2024-09-09 22:55:00|4.95|3.75|4.99|3.79|4.99|3.79|4.95|3.75|0
1725922800000|2024-09-09 23:00:00|4.97|3.77|4.98|3.78|4.98|3.78|4.92|3.72|0
1725923100000|2024-09-09 23:05:00|4.97|3.77|4.95|3.75|4.97|3.77|4.94|3.74|0
1725923400000|2024-09-09 23:10:00|4.96|3.76|4.9|3.7|4.96|3.76|4.9|3.7|0
1725923700000|2024-09-09 23:15:00|4.91|3.71|4.84|3.64|4.92|3.72|4.82|3.62|0
1725924000000|2024-09-09 23:20:00|4.83|3.63|4.77|3.57|4.83|3.63|4.77|3.57|0
1725924300000|2024-09-09 23:25:00|4.78|3.58|4.79|3.59|4.82|3.62|4.78|3.58|0
1725924600000|2024-09-09 23:30:00|4.78|3.58|4.8|3.6|4.83|3.63|4.78|3.58|0
1725924900000|2024-09-09 23:35:00|4.79|3.59|4.84|3.64|4.84|3.64|4.76|3.56|0
1725925200000|2024-09-09 23:40:00|4.83|3.63|4.77|3.57|4.83|3.63|4.77|3.57|0
1725925500000|2024-09-09 23:45:00|4.78|3.58|4.77|3.57|4.79|3.59|4.76|3.56|0
1725925800000|2024-09-09 23:50:00|4.78|3.58|4.86|3.66|4.86|3.66|4.78|3.58|0
1725926100000|2024-09-09 23:55:00|4.87|3.67|4.83|3.63|4.87|3.67|4.81|3.61|0
1725926400000|2024-09-10 00:00:00|4.82|3.62|4.9|3.7|4.97|3.77|4.81|3.61|0
1725926700000|2024-09-10 00:05:00|4.89|3.69|5|3.8|5.02|3.82|4.86|3.66|0
1725927000000|2024-09-10 00:10:00|5.02|3.82|5.26|4.06|5.27|4.07|5.01|3.81|0
1725927300000|2024-09-10 00:15:00|5.05|4.25|4.69|3.89|5.22|4.42|4.61|3.81|0
1725927600000|2024-09-10 00:20:00|4.7|3.9|4.68|3.88|4.71|3.91|4.63|3.83|0
1725927900000|2024-09-10 00:25:00|4.69|3.89|4.67|3.87|4.69|3.89|4.43|3.63|0
1725928200000|2024-09-10 00:30:00|4.66|3.86|4.62|3.82|4.69|3.89|4.58|3.78|0
1725928500000|2024-09-10 00:35:00|4.63|3.83|4.52|3.72|4.67|3.87|4.51|3.71|0
1725928800000|2024-09-10 00:40:00|4.53|3.73|4.39|3.59|4.53|3.73|4.39|3.59|0
1725929100000|2024-09-10 00:45:00|4.38|3.58|4.46|3.66|4.46|3.66|4.38|3.58|0
1725929400000|2024-09-10 00:50:00|4.45|3.65|4.44|3.64|4.45|3.65|4.41|3.61|0
1725929700000|2024-09-10 00:55:00|4.45|3.65|4.42|3.62|4.45|3.65|4.39|3.59|0
1725930000000|2024-09-10 01:00:00|4.41|3.61|4.41|3.61|4.45|3.65|4.38|3.58|0
1725930300000|2024-09-10 01:05:00|4.4|3.6|4.38|3.58|4.43|3.63|4.38|3.58|0
1725930600000|2024-09-10 01:10:00|4.37|3.57|4.41|3.61|4.41|3.61|4.35|3.55|0
1725930900000|2024-09-10 01:15:00|4.42|3.62|4.43|3.63|4.44|3.64|4.4|3.6|0
1725931200000|2024-09-10 01:20:00|4.42|3.62|4.39|3.59|4.44|3.64|4.38|3.58|0
1725931500000|2024-09-10 01:25:00|4.4|3.6|4.41|3.61|4.41|3.61|4.37|3.57|0
1725931800000|2024-09-10 01:30:00|4.42|3.62|4.43|3.63|4.55|3.75|4.41|3.61|0
1725932100000|2024-09-10 01:35:00|4.42|3.62|4.34|3.54|4.44|3.64|4.33|3.53|0
1725932400000|2024-09-10 01:40:00|4.35|3.55|4.42|3.62|4.49|3.69|4.34|3.54|0
1725932700000|2024-09-10 01:45:00|4.43|3.63|4.46|3.66|4.46|3.66|4.38|3.58|0
1725933000000|2024-09-10 01:50:00|4.47|3.67|4.4|3.6|4.48|3.68|4.39|3.59|0
1725933300000|2024-09-10 01:55:00|4.41|3.61|4.33|3.53|4.42|3.62|4.32|3.52|0
1725933600000|2024-09-10 02:00:00|4.34|3.54|4.55|3.75|4.56|3.76|4.34|3.54|0
1725933900000|2024-09-10 02:05:00|4.56|3.76|4.52|3.72|4.57|3.77|4.52|3.72|0
1725934200000|2024-09-10 02:10:00|4.51|3.71|4.54|3.74|4.56|3.76|4.51|3.71|0
1725934500000|2024-09-10 02:15:00|4.55|3.75|4.52|3.72|4.56|3.76|4.51|3.71|0
1725934800000|2024-09-10 02:20:00|4.53|3.73|4.55|3.75|4.55|3.75|4.51|3.71|0
1725935100000|2024-09-10 02:25:00|4.54|3.74|4.51|3.71|4.57|3.77|4.5|3.7|0
1725935400000|2024-09-10 02:30:00|4.5|3.7|4.45|3.65|4.52|3.72|4.44|3.64|0
1725935700000|2024-09-10 02:35:00|4.44|3.64|4.42|3.62|4.44|3.64|4.41|3.61|0
1725936000000|2024-09-10 02:40:00|4.41|3.61|4.41|3.61|4.43|3.63|4.4|3.6|0
1725936300000|2024-09-10 02:45:00|4.4|3.6|4.39|3.59|4.42|3.62|4.37|3.57|0
1725936600000|2024-09-10 02:50:00|4.4|3.6|4.44|3.64|4.44|3.64|4.4|3.6|0
1725936900000|2024-09-10 02:55:00|4.43|3.63|4.4|3.6|4.43|3.63|4.38|3.58|0
1725937200000|2024-09-10 03:00:00|4.38|3.58|4.41|3.61|4.42|3.62|4.38|3.58|0
1725937500000|2024-09-10 03:05:00|4.42|3.62|4.46|3.66|4.49|3.69|4.41|3.61|0
1725937800000|2024-09-10 03:10:00|4.47|3.67|4.44|3.64|4.49|3.69|4.43|3.63|0
1725938100000|2024-09-10 03:15:00|4.43|3.63|4.46|3.66|4.48|3.68|4.42|3.62|0
1725938400000|2024-09-10 03:20:00|4.45|3.65|4.5|3.7|4.53|3.73|4.44|3.64|0
1725938700000|2024-09-10 03:25:00|4.51|3.71|4.48|3.68|4.51|3.71|4.47|3.67|0
1725939000000|2024-09-10 03:30:00|4.47|3.67|4.47|3.67|4.48|3.68|4.44|3.64|0
1725939300000|2024-09-10 03:35:00|4.46|3.66|4.51|3.71|4.55|3.75|4.46|3.66|0
1725939600000|2024-09-10 03:40:00|4.52|3.72|4.54|3.74|4.55|3.75|4.52|3.72|0
1725939900000|2024-09-10 03:45:00|4.53|3.73|4.49|3.69|4.54|3.74|4.46|3.66|0
1725940200000|2024-09-10 03:50:00|4.48|3.68|4.45|3.65|4.48|3.68|4.43|3.63|0
1725940500000|2024-09-10 03:55:00|4.46|3.66|4.45|3.65|4.47|3.67|4.44|3.64|0
1725940800000|2024-09-10 04:00:00|4.44|3.64|4.37|3.57|4.46|3.66|4.37|3.57|0
1725941100000|2024-09-10 04:05:00|4.38|3.58|4.4|3.6|4.42|3.62|4.38|3.58|0
1725941400000|2024-09-10 04:10:00|4.41|3.61|4.43|3.63|4.45|3.65|4.41|3.61|0
1725941700000|2024-09-10 04:15:00|4.44|3.64|4.44|3.64|4.46|3.66|4.43|3.63|0
1725942000000|2024-09-10 04:20:00|4.45|3.65|4.44|3.64|4.45|3.65|4.41|3.61|0
1725942300000|2024-09-10 04:25:00|4.43|3.63|4.49|3.69|4.5|3.7|4.43|3.63|0
1725942600000|2024-09-10 04:30:00|4.5|3.7|4.52|3.72|4.57|3.77|4.49|3.69|0
1725942900000|2024-09-10 04:35:00|4.53|3.73|4.63|3.83|4.7|3.9|4.53|3.73|0
1725943200000|2024-09-10 04:40:00|4.65|3.85|4.61|3.81|4.68|3.88|4.6|3.8|0
1725943500000|2024-09-10 04:45:00|4.62|3.82|4.6|3.8|4.62|3.82|4.59|3.79|0
1725943800000|2024-09-10 04:50:00|4.59|3.79|4.62|3.82|4.62|3.82|4.55|3.75|0
1725944100000|2024-09-10 04:55:00|4.61|3.81|4.65|3.85|4.68|3.88|4.61|3.81|0
1725944400000|2024-09-10 05:00:00|4.64|3.84|4.6|3.8|4.65|3.85|4.59|3.79|0
1725944700000|2024-09-10 05:05:00|4.58|3.78|4.54|3.74|4.58|3.78|4.49|3.69|0
1725945000000|2024-09-10 05:10:00|4.53|3.73|4.69|3.89|4.77|3.97|4.48|3.68|0
1725945300000|2024-09-10 05:15:00|4.67|3.87|4.64|3.84|4.68|3.88|4.61|3.81|0
1725945600000|2024-09-10 05:20:00|4.65|3.85|4.68|3.88|4.7|3.9|4.65|3.85|0
1725945900000|2024-09-10 05:25:00|4.67|3.87|4.65|3.85|4.69|3.89|4.63|3.83|0
1725946200000|2024-09-10 05:30:00|4.64|3.84|4.75|3.95|4.77|3.97|4.63|3.83|0
1725946500000|2024-09-10 05:35:00|4.74|3.94|4.77|3.97|4.82|4.02|4.71|3.91|0
1725946800000|2024-09-10 05:40:00|4.76|3.96|4.69|3.89|4.78|3.98|4.66|3.86|0
1725947100000|2024-09-10 05:45:00|4.7|3.9|4.73|3.93|4.8|4|4.68|3.88|0
1725947400000|2024-09-10 05:50:00|4.72|3.92|4.72|3.92|4.74|3.94|4.67|3.87|0
1725947700000|2024-09-10 05:55:00|4.71|3.91|4.69|3.89|4.73|3.93|4.68|3.88|0
1725948000000|2024-09-10 06:00:00|4.71|3.91|4.79|3.99|4.8|4|4.71|3.91|0
1725948300000|2024-09-10 06:05:00|4.8|4|4.81|4.01|4.88|4.08|4.8|4|0
1725948600000|2024-09-10 06:10:00|4.82|4.02|4.76|3.96|4.82|4.02|4.75|3.95|0
1725948900000|2024-09-10 06:15:00|4.77|3.97|4.74|3.94|4.77|3.97|4.67|3.87|0
1725949200000|2024-09-10 06:20:00|4.73|3.93|4.74|3.94|4.77|3.97|4.7|3.9|0
1725949500000|2024-09-10 06:25:00|4.73|3.93|4.65|3.85|4.74|3.94|4.65|3.85|0
1725949800000|2024-09-10 06:30:00|4.66|3.86|4.65|3.85|4.67|3.87|4.61|3.81|0
1725950100000|2024-09-10 06:35:00|4.66|3.86|4.63|3.83|4.67|3.87|4.61|3.81|0
1725950400000|2024-09-10 06:40:00|4.64|3.84|4.61|3.81|4.64|3.84|4.59|3.79|0
1725950700000|2024-09-10 06:45:00|4.6|3.8|4.64|3.84|4.65|3.85|4.6|3.8|0
1725951000000|2024-09-10 06:50:00|4.63|3.83|4.64|3.84|4.65|3.85|4.61|3.81|0
1725951300000|2024-09-10 06:55:00|4.65|3.85|4.62|3.82|4.66|3.86|4.6|3.8|0
1725951600000|2024-09-10 07:00:00|4.61|3.81|4.76|3.96|4.78|3.98|4.61|3.81|0
1725951900000|2024-09-10 07:05:00|4.74|3.94|4.56|3.76|4.76|3.96|4.52|3.72|0
1725952200000|2024-09-10 07:10:00|4.55|3.75|4.49|3.69|4.58|3.78|4.46|3.66|0
1725952500000|2024-09-10 07:15:00|4.5|3.7|4.38|3.58|4.53|3.73|4.36|3.56|0
1725952800000|2024-09-10 07:20:00|4.39|3.59|4.35|3.55|4.4|3.6|4.27|3.47|0
1725953100000|2024-09-10 07:25:00|4.33|3.53|4.39|3.59|4.41|3.61|4.31|3.51|0
1725953400000|2024-09-10 07:30:00|4.4|3.6|4.33|3.53|4.4|3.6|4.29|3.49|0
1725953700000|2024-09-10 07:35:00|4.35|3.55|4.22|3.42|4.39|3.59|4.22|3.42|0
1725954000000|2024-09-10 07:40:00|4.21|3.41|4.22|3.42|4.24|3.44|4.17|3.37|0
1725954300000|2024-09-10 07:45:00|4.21|3.41|4.25|3.45|4.25|3.45|4.17|3.37|0
1725954600000|2024-09-10 07:50:00|4.26|3.46|4.17|3.37|4.26|3.46|4.17|3.37|0
1725954900000|2024-09-10 07:55:00|4.18|3.38|4.13|3.33|4.19|3.39|4.12|3.32|0
1725955200000|2024-09-10 08:00:00|4.12|3.32|4.13|3.33|4.14|3.34|4.06|3.26|0
1725955500000|2024-09-10 08:05:00|4.14|3.34|4.14|3.34|4.19|3.39|4.12|3.32|0
1725955800000|2024-09-10 08:10:00|4.13|3.33|4.19|3.39|4.2|3.4|4.12|3.32|0
1725956100000|2024-09-10 08:15:00|4.2|3.4|4.17|3.37|4.22|3.42|4.08|3.28|0
1725956400000|2024-09-10 08:20:00|4.19|3.39|4.25|3.45|4.26|3.46|4.17|3.37|0
1725956700000|2024-09-10 08:25:00|4.26|3.46|4.23|3.43|4.27|3.47|4.18|3.38|0
1725957000000|2024-09-10 08:30:00|4.22|3.42|4.39|3.59|4.39|3.59|4.19|3.39|0
1725957300000|2024-09-10 08:35:00|4.4|3.6|4.37|3.57|4.43|3.63|4.35|3.55|0
1725957600000|2024-09-10 08:40:00|4.36|3.56|4.34|3.54|4.39|3.59|4.33|3.53|0
1725957900000|2024-09-10 08:45:00|4.35|3.55|4.33|3.53|4.39|3.59|4.32|3.52|0
1725958200000|2024-09-10 08:50:00|4.34|3.54|4.43|3.63|4.43|3.63|4.34|3.54|0
1725958500000|2024-09-10 08:55:00|4.44|3.64|4.42|3.62|4.45|3.65|4.4|3.6|0
1725958800000|2024-09-10 09:00:00|4.43|3.63|4.61|3.81|4.62|3.82|4.43|3.63|0
1725959100000|2024-09-10 09:05:00|4.62|3.82|4.9|4.1|5|4.2|4.59|3.79|0
1725959400000|2024-09-10 09:10:00|4.94|4.14|4.92|4.12|4.97|4.17|4.87|4.07|0
1725959700000|2024-09-10 09:15:00|4.96|4.16|4.91|4.11|5.04|4.24|4.71|3.91|0
1725960000000|2024-09-10 09:20:00|4.9|4.1|4.86|4.06|4.97|4.17|4.84|4.04|0
1725960300000|2024-09-10 09:25:00|4.85|4.05|4.8|4|4.91|4.11|4.76|3.96|0
1725960600000|2024-09-10 09:30:00|4.78|3.98|4.84|4.04|4.89|4.09|4.75|3.95|0
1725960900000|2024-09-10 09:35:00|4.86|4.06|4.65|3.85|4.86|4.06|4.65|3.85|0
1725961200000|2024-09-10 09:40:00|4.64|3.84|4.57|3.77|4.66|3.86|4.51|3.71|0
1725961500000|2024-09-10 09:45:00|4.56|3.76|4.52|3.72|4.56|3.76|4.47|3.67|0
1725961800000|2024-09-10 09:50:00|4.51|3.71|4.5|3.7|4.53|3.73|4.46|3.66|0
1725962100000|2024-09-10 09:55:00|4.52|3.72|4.56|3.76|4.59|3.79|4.5|3.7|0
1725962400000|2024-09-10 10:00:00|4.55|3.75|4.46|3.66|4.55|3.75|4.41|3.61|0
1725962700000|2024-09-10 10:05:00|4.45|3.65|4.5|3.7|4.51|3.71|4.44|3.64|0
1725963000000|2024-09-10 10:10:00|4.49|3.69|4.64|3.84|4.64|3.84|4.48|3.68|0
1725963300000|2024-09-10 10:15:00|4.65|3.85|4.71|3.91|4.77|3.97|4.65|3.85|0
1725963600000|2024-09-10 10:20:00|4.7|3.9|4.62|3.82|4.75|3.95|4.58|3.78|0
1725963900000|2024-09-10 10:25:00|4.63|3.83|4.45|3.65|4.63|3.83|4.44|3.64|0
1725964200000|2024-09-10 10:30:00|4.44|3.64|4.25|3.45|4.48|3.68|4.25|3.45|0
1725964500000|2024-09-10 10:35:00|4.26|3.46|4.34|3.54|4.36|3.56|4.26|3.46|0
1725964800000|2024-09-10 10:40:00|4.35|3.55|4.37|3.57|4.4|3.6|4.35|3.55|0
1725965100000|2024-09-10 10:45:00|4.35|3.55|4.4|3.6|4.41|3.61|4.34|3.54|0
1725965400000|2024-09-10 10:50:00|4.41|3.61|4.5|3.7|4.52|3.72|4.4|3.6|0
1725965700000|2024-09-10 10:55:00|4.51|3.71|4.51|3.71|4.56|3.76|4.48|3.68|0
1725966000000|2024-09-10 11:00:00|4.5|3.7|4.34|3.54|4.5|3.7|4.32|3.52|0
1725966300000|2024-09-10 11:05:00|4.33|3.53|4.31|3.51|4.38|3.58|4.26|3.46|0
1725966600000|2024-09-10 11:10:00|4.32|3.52|4.4|3.6|4.4|3.6|4.28|3.48|0
1725966900000|2024-09-10 11:15:00|4.41|3.61|4.39|3.59|4.42|3.62|4.31|3.51|0
1725967200000|2024-09-10 11:20:00|4.4|3.6|4.34|3.54|4.41|3.61|4.3|3.5|0
1725967500000|2024-09-10 11:25:00|4.33|3.53|4.24|3.44|4.37|3.57|4.24|3.44|0
1725967800000|2024-09-10 11:30:00|4.23|3.43|4.32|3.52|4.33|3.53|4.23|3.43|0
1725968100000|2024-09-10 11:35:00|4.31|3.51|4.41|3.61|4.47|3.67|4.28|3.48|0
1725968400000|2024-09-10 11:40:00|4.42|3.62|4.32|3.52|4.43|3.63|4.27|3.47|0
1725968700000|2024-09-10 11:45:00|4.3|3.5|4.16|3.36|4.3|3.5|4.16|3.36|0
1725969000000|2024-09-10 11:50:00|4.15|3.35|4.15|3.35|4.17|3.37|4.13|3.33|0
1725969300000|2024-09-10 11:55:00|4.14|3.34|4.17|3.37|4.18|3.38|4.11|3.31|0
1725969600000|2024-09-10 12:00:00|4.18|3.38|4.14|3.34|4.2|3.4|4.13|3.33|0
1725969900000|2024-09-10 12:05:00|4.15|3.35|4.04|3.24|4.17|3.37|4.04|3.24|0
1725970200000|2024-09-10 12:10:00|4.03|3.23|3.93|3.13|4.03|3.23|3.91|3.11|0
1725970500000|2024-09-10 12:15:00|3.92|3.12|3.85|3.05|3.93|3.13|3.85|3.05|0
1725970800000|2024-09-10 12:20:00|3.86|3.06|3.8|3|4.27|3.47|3.75|2.95|0
1725971100000|2024-09-10 12:25:00|3.79|2.99|3.77|2.97|3.8|3|3.77|2.97|0
1725971400000|2024-09-10 12:30:00|3.76|2.96|3.8|3|3.82|3.02|3.76|2.96|0
1725971700000|2024-09-10 12:35:00|3.81|3.01|3.7|2.9|3.81|3.01|3.7|2.9|0
1725972000000|2024-09-10 12:40:00|3.71|2.91|3.61|2.81|3.71|2.91|3.58|2.78|0
1725972300000|2024-09-10 12:45:00|3.6|2.8|3.64|2.84|3.64|2.84|3.57|2.77|0
1725972600000|2024-09-10 12:50:00|3.63|2.83|3.6|2.8|3.64|2.84|3.59|2.79|0
1725972900000|2024-09-10 12:55:00|3.61|2.81|3.57|2.77|3.71|2.91|3.56|2.76|0
1725973200000|2024-09-10 13:00:00|3.56|2.76|3.55|2.75|3.6|2.8|3.55|2.75|0
1725973500000|2024-09-10 13:05:00|3.54|2.74|3.57|2.77|3.59|2.79|3.54|2.74|0
1725973800000|2024-09-10 13:10:00|3.55|2.75|3.58|2.78|3.59|2.79|3.55|2.75|0
1725974100000|2024-09-10 13:15:00|3.59|2.79|3.53|2.73|3.6|2.8|3.52|2.72|0
1725974400000|2024-09-10 13:20:00|3.52|2.72|3.47|2.67|3.53|2.73|3.46|2.66|0
1725974700000|2024-09-10 13:25:00|3.48|2.68|3.51|2.71|3.52|2.72|3.45|2.65|0
1725975000000|2024-09-10 13:30:00|3.47|2.67|3.56|2.76|3.59|2.79|3.42|2.62|0
1725975300000|2024-09-10 13:35:00|3.55|2.75|3.63|2.83|3.64|2.84|3.52|2.72|0
1725975600000|2024-09-10 13:40:00|3.62|2.82|3.46|2.66|3.64|2.84|3.46|2.66|0
1725975900000|2024-09-10 13:45:00|3.45|2.65|3.59|2.79|3.6|2.8|3.43|2.63|0
1725976200000|2024-09-10 13:50:00|3.63|2.83|3.52|2.72|3.69|2.89|3.5|2.7|0
1725976500000|2024-09-10 13:55:00|3.53|2.73|3.61|2.81|3.65|2.85|3.43|2.63|0
1725976800000|2024-09-10 14:00:00|3.64|2.84|3.65|2.85|3.7|2.9|3.58|2.78|0
1725977100000|2024-09-10 14:05:00|3.64|2.84|3.62|2.82|3.9|3.1|3.55|2.75|0
1725977400000|2024-09-10 14:10:00|3.64|2.84|4.27|3.47|4.31|3.51|3.64|2.84|0
1725977700000|2024-09-10 14:15:00|4.3|3.5|4.16|3.36|4.39|3.59|4.09|3.29|0
1725978000000|2024-09-10 14:20:00|4.14|3.34|4.39|3.59|4.42|3.62|4.09|3.29|0
1725978300000|2024-09-10 14:25:00|4.36|3.56|4.27|3.47|4.36|3.56|3.91|3.11|0
1725978600000|2024-09-10 14:30:00|4.29|3.49|4.19|3.39|4.3|3.5|3.9|3.1|0
1725978900000|2024-09-10 14:35:00|4.16|3.36|4.01|3.21|4.18|3.38|3.95|3.15|0
1725979200000|2024-09-10 14:40:00|3.99|3.19|4.21|3.41|4.21|3.41|3.92|3.12|0
1725979500000|2024-09-10 14:45:00|4.22|3.42|4.16|3.36|4.28|3.48|4.03|3.23|0
1725979800000|2024-09-10 14:50:00|4.17|3.37|4.31|3.51|4.5|3.7|4.17|3.37|0
1725980100000|2024-09-10 14:55:00|4.33|3.53|4.21|3.41|4.39|3.59|4.21|3.41|0
1725980400000|2024-09-10 15:00:00|4.23|3.43|4.22|3.42|4.29|3.49|4.17|3.37|0
1725980700000|2024-09-10 15:05:00|4.24|3.44|4.07|3.27|4.32|3.52|4.07|3.27|0
1725981000000|2024-09-10 15:10:00|4.06|3.26|4.05|3.25|4.12|3.32|3.95|3.15|0
1725981300000|2024-09-10 15:15:00|4.03|3.23|3.85|3.05|4.14|3.34|3.82|3.02|0
1725981600000|2024-09-10 15:20:00|3.86|3.06|3.84|3.04|3.95|3.15|3.84|3.04|0
1725981900000|2024-09-10 15:25:00|3.82|3.02|3.79|2.99|3.88|3.08|3.72|2.92|0
1725982200000|2024-09-10 15:30:00|3.8|3|3.9|3.1|3.91|3.11|3.72|2.92|0
1725982500000|2024-09-10 15:35:00|3.88|3.08|4.1|3.3|4.12|3.32|3.85|3.05|0
1725982800000|2024-09-10 15:40:00|4.11|3.31|4.09|3.29|4.13|3.33|3.97|3.17|0
1725983100000|2024-09-10 15:45:00|4.1|3.3|4.23|3.43|4.25|3.45|3.93|3.13|0
1725983400000|2024-09-10 15:50:00|4.24|3.44|4.7|3.9|4.72|3.92|4.21|3.41|0
1725983700000|2024-09-10 15:55:00|4.71|3.91|5.06|4.26|5.08|4.28|4.65|3.85|0
1725984000000|2024-09-10 16:00:00|5.11|4.31|5.29|4.49|5.43|4.63|4.79|3.99|0
1725984300000|2024-09-10 16:05:00|5.3|4.5|5.47|4.67|5.53|4.73|5.24|4.44|0
1725984600000|2024-09-10 16:10:00|5.46|4.66|5.61|4.81|5.61|4.81|5.33|4.53|0
1725984900000|2024-09-10 16:15:00|5.6|4.8|5.33|4.53|5.63|4.83|5.32|4.52|0
1725985200000|2024-09-10 16:20:00|5.31|4.51|5.08|4.28|5.32|4.52|5.05|4.25|0
1725985500000|2024-09-10 16:25:00|5.07|4.27|5.14|4.34|5.2|4.4|5.01|4.21|0
1725985800000|2024-09-10 16:30:00|5.16|4.36|5.01|4.21|5.2|4.4|5.01|4.21|0
1725986100000|2024-09-10 16:35:00|5.02|4.22|4.53|3.73|5.16|4.36|4.49|3.69|0
1725986400000|2024-09-10 16:40:00|4.54|3.74|4.41|3.61|4.55|3.75|4.4|3.6|0
1725986700000|2024-09-10 16:45:00|4.4|3.6|4.35|3.55|4.51|3.71|4.35|3.55|0
1725987000000|2024-09-10 16:50:00|4.37|3.57|4.11|3.31|4.39|3.59|4.1|3.3|0
1725987300000|2024-09-10 16:55:00|4.13|3.33|4.31|3.51|4.31|3.51|4.1|3.3|0
1725987600000|2024-09-10 17:00:00|4.32|3.52|4.18|3.38|4.35|3.55|4.17|3.37|0
1725987900000|2024-09-10 17:05:00|4.17|3.37|4.09|3.29|4.19|3.39|4.06|3.26|0
1725988200000|2024-09-10 17:10:00|4.06|3.26|3.78|2.98|4.18|3.38|3.77|2.97|0
1725988500000|2024-09-10 17:15:00|3.77|2.97|3.78|2.98|3.8|3|3.71|2.91|0
1725988800000|2024-09-10 17:20:00|3.77|2.97|3.73|2.93|3.89|3.09|3.72|2.92|0
1725989100000|2024-09-10 17:25:00|3.74|2.94|3.88|3.08|3.91|3.11|3.73|2.93|0
1725989400000|2024-09-10 17:30:00|3.87|3.07|3.74|2.94|3.88|3.08|3.73|2.93|0
1725989700000|2024-09-10 17:35:00|3.75|2.95|3.71|2.91|3.77|2.97|3.68|2.88|0
1725990000000|2024-09-10 17:40:00|3.7|2.9|3.68|2.88|3.7|2.9|3.64|2.84|0
1725990300000|2024-09-10 17:45:00|3.67|2.87|3.71|2.91|3.74|2.94|3.62|2.82|0
1725990600000|2024-09-10 17:50:00|3.72|2.92|3.68|2.88|3.72|2.92|3.61|2.81|0
1725990900000|2024-09-10 17:55:00|3.66|2.86|3.66|2.86|3.71|2.91|3.61|2.81|0
1725991200000|2024-09-10 18:00:00|3.65|2.85|3.42|2.62|3.65|2.85|3.37|2.57|0
1725991500000|2024-09-10 18:05:00|3.44|2.64|3.38|2.58|3.45|2.65|3.37|2.57|0
1725991800000|2024-09-10 18:10:00|3.37|2.57|3.4|2.6|3.45|2.65|3.35|2.55|0
1725992100000|2024-09-10 18:15:00|3.39|2.59|3.36|2.56|3.41|2.61|3.31|2.51|0
1725992400000|2024-09-10 18:20:00|3.37|2.57|3.37|2.57|3.48|2.68|3.34|2.54|0
1725992700000|2024-09-10 18:25:00|3.36|2.56|3.28|2.48|3.48|2.68|3.27|2.47|0
1725993000000|2024-09-10 18:30:00|3.27|2.47|3.12|2.32|3.29|2.49|3.1|2.3|0
1725993300000|2024-09-10 18:35:00|3.11|2.31|3.1|2.3|3.17|2.37|3.09|2.29|0
1725993600000|2024-09-10 18:40:00|3.09|2.29|3.1|2.3|3.14|2.34|3.07|2.27|0
1725993900000|2024-09-10 18:45:00|3.09|2.29|3.11|2.31|3.13|2.33|3.08|2.28|0
1725994200000|2024-09-10 18:50:00|3.12|2.32|3.09|2.29|3.17|2.37|3.07|2.27|0
1725994500000|2024-09-10 18:55:00|3.1|2.3|3.1|2.3|3.14|2.34|3.07|2.27|0
1725994800000|2024-09-10 19:00:00|3.11|2.31|3.11|2.31|3.15|2.35|3.07|2.27|0
1725995100000|2024-09-10 19:05:00|3.1|2.3|3.09|2.29|3.15|2.35|3.06|2.26|0
1725995400000|2024-09-10 19:10:00|3.08|2.28|3.04|2.24|3.1|2.3|3.04|2.24|0
1725995700000|2024-09-10 19:15:00|3.05|2.25|3.05|2.25|3.07|2.27|3.04|2.24|0
1725996000000|2024-09-10 19:20:00|3.04|2.24|3|2.2|3.05|2.25|2.99|2.19|0
1725996300000|2024-09-10 19:25:00|3.01|2.21|2.95|2.15|3.02|2.22|2.94|2.14|0
1725996600000|2024-09-10 19:30:00|2.96|2.16|3.03|2.23|3.06|2.26|2.96|2.16|0
1725996900000|2024-09-10 19:35:00|3.04|2.24|3.17|2.37|3.17|2.37|3.04|2.24|0
1725997200000|2024-09-10 19:40:00|3.16|2.36|3.36|2.56|3.37|2.57|3.07|2.27|0
1725997500000|2024-09-10 19:45:00|3.35|2.55|3.31|2.51|3.37|2.57|3.27|2.47|0
1725997800000|2024-09-10 19:50:00|3.35|2.55|3.24|2.44|3.39|2.59|3.24|2.44|0
1725998100000|2024-09-10 19:55:00|3.22|2.42|3.25|2.45|3.28|2.48|3.16|2.36|0
1725998400000|2024-09-10 20:00:00|3.26|2.46|3.27|2.47|3.33|2.53|3.26|2.46|0
1725998700000|2024-09-10 20:05:00|3.28|2.48|3.27|2.47|3.3|2.5|3.26|2.46|0
1725999000000|2024-09-10 20:10:00|3.26|2.46|3.25|2.45|3.27|2.47|3.25|2.45|0
1725999300000|2024-09-10 20:15:00|3.45|2.25|3.5|2.3|3.5|2.3|3.45|2.25|0
1725999600000|2024-09-10 20:20:00|3.51|2.31|3.56|2.36|3.57|2.37|3.5|2.3|0
1725999900000|2024-09-10 20:25:00|3.55|2.35|3.59|2.39|3.59|2.39|3.55|2.35|0
1726000200000|2024-09-10 20:30:00|3.6|2.4|3.6|2.4|3.61|2.41|3.58|2.38|0
1726000500000|2024-09-10 20:35:00|3.59|2.39|3.59|2.39|3.6|2.4|3.57|2.37|0
1726000800000|2024-09-10 20:40:00|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1726001100000|2024-09-10 20:45:00|3.59|2.39|3.57|2.37|3.6|2.4|3.57|2.37|0
1726001400000|2024-09-10 20:50:00|3.58|2.38|3.55|2.35|3.58|2.38|3.55|2.35|0
1726001700000|2024-09-10 20:55:00|3.56|2.36|3.48|2.28|3.56|2.36|3.48|2.28|0
1726002000000|2024-09-10 21:00:00|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1726002300000|2024-09-10 21:05:00|3.47|2.27|3.46|2.26|3.48|2.28|3.45|2.25|0
1726002900000|2024-09-10 21:15:00|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1726003200000|2024-09-10 21:20:00|3.45|2.25|3.45|2.25|3.47|2.27|3.45|2.25|0
1726003800000|2024-09-10 21:30:00|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1726004700000|2024-09-10 21:45:00|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1726005000000|2024-09-10 21:50:00|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1726005300000|2024-09-10 21:55:00|3.43|2.23|3.43|2.23|3.43|2.23|3.42|2.22|0
1726005600000|2024-09-10 22:00:00|3.44|2.24|3.5|2.3|3.51|2.31|3.44|2.24|0
1726005900000|2024-09-10 22:05:00|3.49|2.29|3.49|2.29|3.51|2.31|3.49|2.29|0
1726006200000|2024-09-10 22:10:00|3.48|2.28|3.48|2.28|3.52|2.32|3.46|2.26|0
1726006500000|2024-09-10 22:15:00|3.47|2.27|3.49|2.29|3.49|2.29|3.45|2.25|0
1726006800000|2024-09-10 22:20:00|3.5|2.3|3.49|2.29|3.5|2.3|3.46|2.26|0
1726007100000|2024-09-10 22:25:00|3.48|2.28|3.49|2.29|3.51|2.31|3.48|2.28|0
1726007400000|2024-09-10 22:30:00|3.5|2.3|3.49|2.29|3.5|2.3|3.48|2.28|0
1726007700000|2024-09-10 22:35:00|3.48|2.28|3.47|2.27|3.49|2.29|3.47|2.27|0
1726008000000|2024-09-10 22:40:00|3.48|2.28|3.45|2.25|3.48|2.28|3.43|2.23|0
1726008300000|2024-09-10 22:45:00|3.44|2.24|3.42|2.22|3.45|2.25|3.42|2.22|0
1726008600000|2024-09-10 22:50:00|3.43|2.23|3.42|2.22|3.43|2.23|3.41|2.21|0
1726008900000|2024-09-10 22:55:00|3.41|2.21|3.42|2.22|3.43|2.23|3.41|2.21|0
1726009200000|2024-09-10 23:00:00|3.43|2.23|3.38|2.18|3.43|2.23|3.38|2.18|0
1726009500000|2024-09-10 23:05:00|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1726009800000|2024-09-10 23:10:00|3.4|2.2|3.36|2.16|3.4|2.2|3.36|2.16|0
1726010100000|2024-09-10 23:15:00|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1726010400000|2024-09-10 23:20:00|3.36|2.16|3.34|2.14|3.36|2.16|3.34|2.14|0
1726010700000|2024-09-10 23:25:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1726011000000|2024-09-10 23:30:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1726011300000|2024-09-10 23:35:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1726011600000|2024-09-10 23:40:00|3.34|2.14|3.38|2.18|3.39|2.19|3.33|2.13|0
1726011900000|2024-09-10 23:45:00|3.39|2.19|3.41|2.21|3.42|2.22|3.38|2.18|0
1726012200000|2024-09-10 23:50:00|3.42|2.22|3.45|2.25|3.46|2.26|3.42|2.22|0
1726012500000|2024-09-10 23:55:00|3.46|2.26|3.43|2.23|3.5|2.3|3.43|2.23|0
1726012800000|2024-09-11 00:00:00|3.41|2.21|3.47|2.27|3.48|2.28|3.41|2.21|0
1726013100000|2024-09-11 00:05:00|3.48|2.28|3.51|2.31|3.54|2.34|3.47|2.27|0
1726013400000|2024-09-11 00:10:00|3.5|2.3|3.48|2.28|3.52|2.32|3.47|2.27|0
1726013700000|2024-09-11 00:15:00|3.27|2.47|3.36|2.56|3.36|2.56|3.27|2.47|0
1726014000000|2024-09-11 00:20:00|3.34|2.54|3.34|2.54|3.35|2.55|3.31|2.51|0
1726014300000|2024-09-11 00:25:00|3.35|2.55|3.46|2.66|3.46|2.66|3.17|2.37|0
1726014600000|2024-09-11 00:30:00|3.45|2.65|3.4|2.6|3.45|2.65|3.39|2.59|0
1726014900000|2024-09-11 00:35:00|3.39|2.59|3.36|2.56|3.39|2.59|3.34|2.54|0
1726015200000|2024-09-11 00:40:00|3.37|2.57|3.34|2.54|3.4|2.6|3.33|2.53|0
1726015500000|2024-09-11 00:45:00|3.33|2.53|3.35|2.55|3.36|2.56|3.32|2.52|0
1726015800000|2024-09-11 00:50:00|3.36|2.56|3.37|2.57|3.37|2.57|3.33|2.53|0
1726016100000|2024-09-11 00:55:00|3.36|2.56|3.38|2.58|3.4|2.6|3.35|2.55|0
1726016400000|2024-09-11 01:00:00|3.39|2.59|3.4|2.6|3.45|2.65|3.39|2.59|0
1726016700000|2024-09-11 01:05:00|3.41|2.61|3.4|2.6|3.41|2.61|3.35|2.55|0
1726017000000|2024-09-11 01:10:00|3.39|2.59|3.4|2.6|3.44|2.64|3.39|2.59|0
1726017300000|2024-09-11 01:15:00|3.39|2.59|3.36|2.56|3.4|2.6|3.36|2.56|0
1726017600000|2024-09-11 01:20:00|3.35|2.55|3.35|2.55|3.39|2.59|3.33|2.53|0
1726017900000|2024-09-11 01:25:00|3.34|2.54|3.31|2.51|3.36|2.56|3.31|2.51|0
1726018200000|2024-09-11 01:30:00|3.3|2.5|3.63|2.83|3.68|2.88|3.29|2.49|0
1726018500000|2024-09-11 01:35:00|3.62|2.82|3.62|2.82|3.74|2.94|3.58|2.78|0
1726018800000|2024-09-11 01:40:00|3.61|2.81|3.37|2.57|3.63|2.83|3.36|2.56|0
1726019100000|2024-09-11 01:45:00|3.35|2.55|3.45|2.65|3.46|2.66|3.34|2.54|0
1726019400000|2024-09-11 01:50:00|3.44|2.64|3.48|2.68|3.54|2.74|3.43|2.63|0
1726019700000|2024-09-11 01:55:00|3.51|2.71|3.58|2.78|3.58|2.78|3.47|2.67|0
1726020000000|2024-09-11 02:00:00|3.57|2.77|3.56|2.76|3.6|2.8|3.55|2.75|0
1726020300000|2024-09-11 02:05:00|3.55|2.75|3.56|2.76|3.59|2.79|3.55|2.75|0
1726020600000|2024-09-11 02:10:00|3.55|2.75|3.62|2.82|3.64|2.84|3.55|2.75|0
1726020900000|2024-09-11 02:15:00|3.61|2.81|3.56|2.76|3.65|2.85|3.56|2.76|0
1726021200000|2024-09-11 02:20:00|3.57|2.77|3.54|2.74|3.61|2.81|3.5|2.7|0
1726021500000|2024-09-11 02:25:00|3.55|2.75|3.65|2.85|3.66|2.86|3.54|2.74|0
1726021800000|2024-09-11 02:30:00|3.64|2.84|3.66|2.86|3.69|2.89|3.62|2.82|0
1726022100000|2024-09-11 02:35:00|3.67|2.87|3.58|2.78|3.67|2.87|3.57|2.77|0
1726022400000|2024-09-11 02:40:00|3.57|2.77|3.52|2.72|3.58|2.78|3.52|2.72|0
1726022700000|2024-09-11 02:45:00|3.53|2.73|3.54|2.74|3.55|2.75|3.52|2.72|0
1726023000000|2024-09-11 02:50:00|3.55|2.75|3.58|2.78|3.59|2.79|3.53|2.73|0
1726023300000|2024-09-11 02:55:00|3.57|2.77|3.57|2.77|3.58|2.78|3.54|2.74|0
1726023600000|2024-09-11 03:00:00|3.58|2.78|3.6|2.8|3.64|2.84|3.53|2.73|0
1726023900000|2024-09-11 03:05:00|3.61|2.81|3.63|2.83|3.66|2.86|3.61|2.81|0
1726024200000|2024-09-11 03:10:00|3.64|2.84|3.71|2.91|3.71|2.91|3.64|2.84|0
1726024500000|2024-09-11 03:15:00|3.7|2.9|3.75|2.95|3.83|3.03|3.69|2.89|0
1726024800000|2024-09-11 03:20:00|3.76|2.96|3.78|2.98|3.8|3|3.76|2.96|0
1726025100000|2024-09-11 03:25:00|3.79|2.99|3.75|2.95|3.8|3|3.74|2.94|0
1726025400000|2024-09-11 03:30:00|3.74|2.94|3.84|3.04|3.85|3.05|3.74|2.94|0
1726025700000|2024-09-11 03:35:00|3.83|3.03|3.8|3|3.85|3.05|3.78|2.98|0
1726026000000|2024-09-11 03:40:00|3.81|3.01|3.8|3|3.81|3.01|3.78|2.98|0
1726026300000|2024-09-11 03:45:00|3.79|2.99|3.76|2.96|3.81|3.01|3.74|2.94|0
1726026600000|2024-09-11 03:50:00|3.75|2.95|3.76|2.96|3.77|2.97|3.74|2.94|0
1726026900000|2024-09-11 03:55:00|3.75|2.95|3.74|2.94|3.75|2.95|3.7|2.9|0
1726027200000|2024-09-11 04:00:00|3.75|2.95|3.78|2.98|3.78|2.98|3.72|2.92|0
1726027500000|2024-09-11 04:05:00|3.79|2.99|3.8|3|3.82|3.02|3.78|2.98|0
1726027800000|2024-09-11 04:10:00|3.81|3.01|3.77|2.97|3.83|3.03|3.77|2.97|0
1726028100000|2024-09-11 04:15:00|3.76|2.96|3.92|3.12|3.94|3.14|3.75|2.95|0
1726028400000|2024-09-11 04:20:00|3.93|3.13|3.92|3.12|3.97|3.17|3.91|3.11|0
1726028700000|2024-09-11 04:25:00|3.93|3.13|3.85|3.05|3.94|3.14|3.85|3.05|0
1726029000000|2024-09-11 04:30:00|3.86|3.06|3.89|3.09|3.9|3.1|3.86|3.06|0
1726029300000|2024-09-11 04:35:00|3.9|3.1|3.92|3.12|3.93|3.13|3.89|3.09|0
1726029600000|2024-09-11 04:40:00|3.91|3.11|3.91|3.11|3.94|3.14|3.91|3.11|0
1726029900000|2024-09-11 04:45:00|3.92|3.12|3.94|3.14|3.95|3.15|3.92|3.12|0
1726030200000|2024-09-11 04:50:00|3.95|3.15|3.92|3.12|3.96|3.16|3.92|3.12|0
1726030500000|2024-09-11 04:55:00|3.95|3.15|4.01|3.21|4.05|3.25|3.65|2.85|0
1726030800000|2024-09-11 05:00:00|4.02|3.22|4|3.2|4.03|3.23|4|3.2|0
1726031100000|2024-09-11 05:05:00|4.01|3.21|4.02|3.22|4.02|3.22|3.99|3.19|0
1726031400000|2024-09-11 05:10:00|4.01|3.21|4.03|3.23|4.04|3.24|4|3.2|0
1726031700000|2024-09-11 05:15:00|4.02|3.22|4.07|3.27|4.08|3.28|4|3.2|0
1726032000000|2024-09-11 05:20:00|4.08|3.28|4.08|3.28|4.09|3.29|4.05|3.25|0
1726032300000|2024-09-11 05:25:00|4.07|3.27|4.13|3.33|4.14|3.34|4.07|3.27|0
1726032600000|2024-09-11 05:30:00|4.14|3.34|3.98|3.18|4.14|3.34|3.96|3.16|0
1726032900000|2024-09-11 05:35:00|3.97|3.17|4.09|3.29|4.1|3.3|3.96|3.16|0
1726033200000|2024-09-11 05:40:00|4.1|3.3|4.01|3.21|4.1|3.3|3.98|3.18|0
1726033500000|2024-09-11 05:45:00|4.02|3.22|3.96|3.16|4.02|3.22|3.95|3.15|0
1726033800000|2024-09-11 05:50:00|3.95|3.15|3.95|3.15|3.97|3.17|3.92|3.12|0
1726034100000|2024-09-11 05:55:00|3.94|3.14|3.87|3.07|3.96|3.16|3.86|3.06|0
1726034400000|2024-09-11 06:00:00|3.88|3.08|3.88|3.08|3.92|3.12|3.84|3.04|0
1726034700000|2024-09-11 06:05:00|3.89|3.09|3.83|3.03|3.91|3.11|3.82|3.02|0
1726035000000|2024-09-11 06:10:00|3.84|3.04|3.77|2.97|3.84|3.04|3.77|2.97|0
1726035300000|2024-09-11 06:15:00|3.76|2.96|3.72|2.92|3.76|2.96|3.68|2.88|0
1726035600000|2024-09-11 06:20:00|3.71|2.91|3.68|2.88|3.71|2.91|3.67|2.87|0
1726035900000|2024-09-11 06:25:00|3.69|2.89|3.63|2.83|3.69|2.89|3.61|2.81|0
1726036200000|2024-09-11 06:30:00|3.64|2.84|3.47|2.67|3.64|2.84|3.47|2.67|0
1726036500000|2024-09-11 06:35:00|3.48|2.68|3.53|2.73|3.54|2.74|3.45|2.65|0
1726036800000|2024-09-11 06:40:00|3.52|2.72|3.51|2.71|3.54|2.74|3.48|2.68|0
1726037100000|2024-09-11 06:45:00|3.5|2.7|3.51|2.71|3.55|2.75|3.5|2.7|0
1726037400000|2024-09-11 06:50:00|3.5|2.7|3.47|2.67|3.51|2.71|3.45|2.65|0
1726037700000|2024-09-11 06:55:00|3.48|2.68|3.52|2.72|3.52|2.72|3.48|2.68|0
1726038000000|2024-09-11 07:00:00|3.5|2.7|3.46|2.66|3.54|2.74|3.45|2.65|0
1726038300000|2024-09-11 07:05:00|3.45|2.65|3.44|2.64|3.48|2.68|3.42|2.62|0
1726038600000|2024-09-11 07:10:00|3.43|2.63|3.42|2.62|3.47|2.67|3.39|2.59|0
1726038900000|2024-09-11 07:15:00|3.41|2.61|3.37|2.57|3.42|2.62|3.27|2.47|0
1726039200000|2024-09-11 07:20:00|3.36|2.56|3.4|2.6|3.43|2.63|3.34|2.54|0
1726039500000|2024-09-11 07:25:00|3.39|2.59|3.36|2.56|3.43|2.63|3.35|2.55|0
1726039800000|2024-09-11 07:30:00|3.37|2.57|3.35|2.55|3.37|2.57|3.3|2.5|0
1726040100000|2024-09-11 07:35:00|3.36|2.56|3.35|2.55|3.38|2.58|3.33|2.53|0
1726040400000|2024-09-11 07:40:00|3.36|2.56|3.38|2.58|3.4|2.6|3.33|2.53|0
1726040700000|2024-09-11 07:45:00|3.39|2.59|3.46|2.66|3.69|2.89|3.37|2.57|0
1726041000000|2024-09-11 07:50:00|3.45|2.65|3.38|2.58|3.47|2.67|3.38|2.58|0
1726041300000|2024-09-11 07:55:00|3.39|2.59|3.38|2.58|3.43|2.63|3.37|2.57|0
1726041600000|2024-09-11 08:00:00|3.39|2.59|3.45|2.65|3.45|2.65|3.36|2.56|0
1726041900000|2024-09-11 08:05:00|3.44|2.64|3.38|2.58|3.44|2.64|3.36|2.56|0
1726042200000|2024-09-11 08:10:00|3.37|2.57|3.47|2.67|3.49|2.69|3.37|2.57|0
1726042500000|2024-09-11 08:15:00|3.46|2.66|3.42|2.62|3.5|2.7|3.39|2.59|0
1726042800000|2024-09-11 08:20:00|3.41|2.61|3.35|2.55|3.42|2.62|3.32|2.52|0
1726043100000|2024-09-11 08:25:00|3.34|2.54|3.32|2.52|3.35|2.55|3.31|2.51|0
1726043400000|2024-09-11 08:30:00|3.33|2.53|3.46|2.66|3.48|2.68|3.32|2.52|0
1726043700000|2024-09-11 08:35:00|3.47|2.67|3.5|2.7|3.5|2.7|3.45|2.65|0
1726044000000|2024-09-11 08:40:00|3.51|2.71|3.55|2.75|3.58|2.78|3.38|2.58|0
1726044300000|2024-09-11 08:45:00|3.56|2.76|3.49|2.69|3.63|2.83|3.48|2.68|0
1726044600000|2024-09-11 08:50:00|3.48|2.68|3.59|2.79|3.6|2.8|3.48|2.68|0
1726044900000|2024-09-11 08:55:00|3.6|2.8|3.57|2.77|3.6|2.8|3.52|2.72|0
1726045200000|2024-09-11 09:00:00|3.58|2.78|3.54|2.74|3.59|2.79|3.5|2.7|0
1726045500000|2024-09-11 09:05:00|3.53|2.73|3.45|2.65|3.55|2.75|3.45|2.65|0
1726045800000|2024-09-11 09:10:00|3.43|2.63|3.41|2.61|3.46|2.66|3.4|2.6|0
1726046100000|2024-09-11 09:15:00|3.42|2.62|3.46|2.66|3.46|2.66|3.42|2.62|0
1726046400000|2024-09-11 09:20:00|3.47|2.67|3.56|2.76|3.56|2.76|3.46|2.66|0
1726046700000|2024-09-11 09:25:00|3.57|2.77|3.53|2.73|3.63|2.83|3.52|2.72|0
1726047000000|2024-09-11 09:30:00|3.54|2.74|3.43|2.63|3.54|2.74|3.41|2.61|0
1726047300000|2024-09-11 09:35:00|3.42|2.62|3.42|2.62|3.43|2.63|3.39|2.59|0
1726047600000|2024-09-11 09:40:00|3.41|2.61|3.45|2.65|3.46|2.66|3.4|2.6|0
1726047900000|2024-09-11 09:45:00|3.46|2.66|3.42|2.62|3.51|2.71|3.39|2.59|0
1726048200000|2024-09-11 09:50:00|3.41|2.61|3.34|2.54|3.41|2.61|3.34|2.54|0
1726048500000|2024-09-11 09:55:00|3.35|2.55|3.31|2.51|3.35|2.55|3.29|2.49|0
1726048800000|2024-09-11 10:00:00|3.3|2.5|3.27|2.47|3.32|2.52|3.27|2.47|0
1726049100000|2024-09-11 10:05:00|3.26|2.46|3.35|2.55|3.35|2.55|3.25|2.45|0
1726049400000|2024-09-11 10:10:00|3.33|2.53|3.3|2.5|3.37|2.57|3.3|2.5|0
1726049700000|2024-09-11 10:15:00|3.31|2.51|3.26|2.46|3.33|2.53|3.26|2.46|0
1726050000000|2024-09-11 10:20:00|3.27|2.47|3.3|2.5|3.31|2.51|3.26|2.46|0
1726050300000|2024-09-11 10:25:00|3.31|2.51|3.38|2.58|3.41|2.61|3.31|2.51|0
1726050600000|2024-09-11 10:30:00|3.39|2.59|3.35|2.55|3.4|2.6|3.3|2.5|0
1726050900000|2024-09-11 10:35:00|3.34|2.54|3.27|2.47|3.34|2.54|3.26|2.46|0
1726051200000|2024-09-11 10:40:00|3.26|2.46|3.26|2.46|3.28|2.48|3.26|2.46|0
1726051500000|2024-09-11 10:45:00|3.27|2.47|3.25|2.45|3.27|2.47|3.24|2.44|0
1726051800000|2024-09-11 10:50:00|3.24|2.44|3.21|2.41|3.43|2.63|3.19|2.39|0
1726052100000|2024-09-11 10:55:00|3.2|2.4|3.23|2.43|3.25|2.45|3.19|2.39|0
1726052400000|2024-09-11 11:00:00|3.2|2.4|3.2|2.4|3.26|2.46|3.18|2.38|0
1726052700000|2024-09-11 11:05:00|3.22|2.42|3.25|2.45|3.27|2.47|3.2|2.4|0
1726053000000|2024-09-11 11:10:00|3.24|2.44|3.19|2.39|3.24|2.44|3.18|2.38|0
1726053300000|2024-09-11 11:15:00|3.18|2.38|3.17|2.37|3.19|2.39|3.17|2.37|0
1726053600000|2024-09-11 11:20:00|3.18|2.38|3.17|2.37|3.18|2.38|3.15|2.35|0
1726053900000|2024-09-11 11:25:00|3.19|2.39|3.18|2.38|3.21|2.41|3.17|2.37|0
1726054200000|2024-09-11 11:30:00|3.17|2.37|3.13|2.33|3.17|2.37|3.13|2.33|0
1726054500000|2024-09-11 11:35:00|3.14|2.34|3.01|2.21|3.16|2.36|3.01|2.21|0
1726054800000|2024-09-11 11:40:00|3|2.2|3.04|2.24|3.05|2.25|3|2.2|0
1726055100000|2024-09-11 11:45:00|3.03|2.23|3.01|2.21|3.04|2.24|3.01|2.21|0
1726055400000|2024-09-11 11:50:00|3|2.2|3|2.2|3.02|2.22|2.99|2.19|0
1726055700000|2024-09-11 11:55:00|3.02|2.22|3.01|2.21|3.06|2.26|3.01|2.21|0
1726056000000|2024-09-11 12:00:00|3.02|2.22|3.06|2.26|3.07|2.27|3.01|2.21|0
1726056300000|2024-09-11 12:05:00|3.05|2.25|3.01|2.21|3.06|2.26|3|2.2|0
1726056600000|2024-09-11 12:10:00|3.02|2.22|2.97|2.17|3.08|2.28|2.96|2.16|0
1726056900000|2024-09-11 12:15:00|2.98|2.18|2.94|2.14|3|2.2|2.94|2.14|0
1726057200000|2024-09-11 12:20:00|2.93|2.13|2.97|2.17|2.99|2.19|2.93|2.13|0
1726057500000|2024-09-11 12:25:00|2.98|2.18|2.94|2.14|2.98|2.18|2.91|2.11|0
1726057800000|2024-09-11 12:30:00|2.93|2.13|3.05|2.25|3.73|2.93|2.93|2.13|0
1726058100000|2024-09-11 12:35:00|3.09|2.29|2.95|2.15|3.14|2.34|2.84|2.04|0
1726058400000|2024-09-11 12:40:00|2.96|2.16|2.98|2.18|3.15|2.35|2.93|2.13|0
1726058700000|2024-09-11 12:45:00|2.96|2.16|2.79|1.99|2.96|2.16|2.74|1.94|0
1726059000000|2024-09-11 12:50:00|2.76|1.96|2.74|1.94|2.83|2.03|2.73|1.93|0
1726059300000|2024-09-11 12:55:00|2.73|1.93|2.61|1.81|2.74|1.94|2.55|1.75|0
1726059600000|2024-09-11 13:00:00|2.62|1.82|2.44|1.64|2.62|1.82|2.41|1.61|0
1726059900000|2024-09-11 13:05:00|2.43|1.63|2.55|1.75|2.78|1.98|2.43|1.63|0
1726060200000|2024-09-11 13:10:00|2.54|1.74|2.53|1.73|2.57|1.77|2.47|1.67|0
1726060500000|2024-09-11 13:15:00|2.52|1.72|2.43|1.63|2.53|1.73|2.43|1.63|0
1726060800000|2024-09-11 13:20:00|2.44|1.64|2.35|1.55|2.49|1.69|2.33|1.53|0
1726061100000|2024-09-11 13:25:00|2.36|1.56|2.47|1.67|2.51|1.71|2.36|1.56|0
1726061400000|2024-09-11 13:30:00|2.49|1.69|2.91|2.11|2.91|2.11|2.49|1.69|0
1726061700000|2024-09-11 13:35:00|2.95|2.15|3.28|2.48|3.28|2.48|2.6|1.8|0
1726062000000|2024-09-11 13:40:00|3.29|2.49|3.26|2.46|3.39|2.59|3.16|2.36|0
1726062300000|2024-09-11 13:45:00|3.25|2.45|3.29|2.49|3.39|2.59|3.13|2.33|0
1726062600000|2024-09-11 13:50:00|3.31|2.51|3.4|2.6|3.46|2.66|3.28|2.48|0
1726062900000|2024-09-11 13:55:00|3.38|2.58|3.42|2.62|3.53|2.73|3.17|2.37|0
1726063200000|2024-09-11 14:00:00|3.46|2.66|3.63|2.83|3.76|2.96|3.38|2.58|0
1726063500000|2024-09-11 14:05:00|3.67|2.87|3.72|2.92|3.74|2.94|3.62|2.82|0
1726063800000|2024-09-11 14:10:00|3.73|2.93|4.28|3.48|4.28|3.48|3.69|2.89|0
1726064100000|2024-09-11 14:15:00|4.35|3.55|4.95|4.15|4.95|4.15|4.22|3.42|0
1726064400000|2024-09-11 14:20:00|4.92|4.12|5.51|3.83|5.55|4.27|4.59|3.59|0
1726064700000|2024-09-11 14:25:00|5.55|3.87|5.71|4.03|5.72|4.32|5.09|3.77|0
1726065000000|2024-09-11 14:30:00|5.74|4.06|6|4.32|6.08|4.4|5.73|4.05|0
1726065300000|2024-09-11 14:35:00|5.98|4.3|5.88|4.2|5.99|4.31|5.67|3.99|0
1726065600000|2024-09-11 14:40:00|5.93|4.25|6.12|4.44|6.24|4.56|5.89|4.21|0
1726065900000|2024-09-11 14:45:00|5.56|4.76|5.65|4.85|5.86|5.06|5.39|4.59|0
1726066200000|2024-09-11 14:50:00|5.68|4.88|5.52|4.72|5.68|4.88|5.51|4.71|0
1726066500000|2024-09-11 14:55:00|5.51|4.71|5.14|4.34|5.68|4.88|5.14|4.34|0
1726066800000|2024-09-11 15:00:00|5.18|4.38|3.8|3|5.53|4.73|3.79|2.99|0
1726067100000|2024-09-11 15:05:00|3.84|3.04|3.64|2.84|3.89|3.09|3.48|2.68|0
1726067400000|2024-09-11 15:10:00|3.65|2.85|3.51|2.71|3.86|3.06|3.46|2.66|0
1726067700000|2024-09-11 15:15:00|3.52|2.72|3.56|2.76|3.66|2.86|3.43|2.63|0
1726068000000|2024-09-11 15:20:00|3.58|2.78|3.49|2.69|3.74|2.94|3.49|2.69|0
1726068300000|2024-09-11 15:25:00|3.51|2.71|3.53|2.73|3.73|2.93|3.51|2.71|0
1726068600000|2024-09-11 15:30:00|3.52|2.72|3.42|2.62|3.63|2.83|3.34|2.54|0
1726068900000|2024-09-11 15:35:00|3.41|2.61|2.91|2.11|3.42|2.62|2.89|2.09|0
1726069200000|2024-09-11 15:40:00|2.94|2.14|2.6|1.8|3.03|2.23|2.57|1.77|0
1726069500000|2024-09-11 15:45:00|2.59|1.79|2.56|1.76|2.59|1.79|2.5|1.7|0
1726069800000|2024-09-11 15:50:00|2.54|1.74|2.69|1.89|2.69|1.89|2.53|1.73|0
1726070100000|2024-09-11 15:55:00|2.75|1.95|2.85|2.05|3.18|2.38|2.72|1.92|0
1726070400000|2024-09-11 16:00:00|2.83|2.03|2.52|1.72|2.89|2.09|2.52|1.72|0
1726070700000|2024-09-11 16:05:00|2.51|1.71|2.48|1.68|2.68|1.88|2.31|1.51|0
1726071000000|2024-09-11 16:10:00|2.46|1.66|2.37|1.57|2.52|1.72|2.36|1.56|0
1726071300000|2024-09-11 16:15:00|2.35|1.55|2.34|1.54|2.45|1.65|2.34|1.54|0
1726071600000|2024-09-11 16:20:00|2.32|1.52|2.32|1.52|2.45|1.65|2.26|1.46|0
1726071900000|2024-09-11 16:25:00|2.34|1.54|2.22|1.42|2.34|1.54|2.22|1.42|0
1726072200000|2024-09-11 16:30:00|2.2|1.4|2.14|1.34|2.31|1.51|2.14|1.34|0
1726072500000|2024-09-11 16:35:00|2.13|1.33|2.03|1.23|2.15|1.35|2.01|1.21|0
1726072800000|2024-09-11 16:40:00|2.02|1.22|2.1|1.3|2.16|1.36|1.98|1.18|0
1726073100000|2024-09-11 16:45:00|2.08|1.28|2.1|1.3|2.11|1.31|2.05|1.25|0
1726073400000|2024-09-11 16:50:00|2.09|1.29|1.98|1.18|2.1|1.3|1.97|1.17|0
1726073700000|2024-09-11 16:55:00|1.99|1.19|2|1.2|2.08|1.28|1.97|1.17|0
1726074000000|2024-09-11 17:00:00|1.99|1.19|1.87|1.07|2|1.2|1.84|1.04|0
1726074300000|2024-09-11 17:05:00|1.88|1.08|1.82|1.02|1.97|1.17|1.71|0.91|0
1726074600000|2024-09-11 17:10:00|1.8|1|1.75|0.95|1.8|1|1.7|0.9|0
1726074900000|2024-09-11 17:15:00|1.74|0.94|1.78|0.98|1.79|0.99|1.74|0.94|0
1726075200000|2024-09-11 17:20:00|1.79|0.99|1.84|1.04|1.86|1.06|1.78|0.98|0
1726075500000|2024-09-11 17:25:00|1.83|1.03|1.74|0.94|1.84|1.04|1.71|0.91|0
1726075800000|2024-09-11 17:30:00|1.73|0.93|1.7|0.9|1.74|0.94|1.68|0.88|0
1726076100000|2024-09-11 17:35:00|1.71|0.91|1.68|0.88|1.73|0.93|1.68|0.88|0
1726076400000|2024-09-11 17:40:00|1.67|0.87|1.63|0.83|1.67|0.87|1.62|0.82|0
1726076700000|2024-09-11 17:45:00|1.62|0.82|1.49|0.69|1.63|0.83|1.49|0.69|0
1726077000000|2024-09-11 17:50:00|1.5|0.7|1.57|0.77|1.59|0.79|1.47|0.67|0
1726077300000|2024-09-11 17:55:00|1.58|0.78|1.57|0.77|1.65|0.85|1.55|0.75|0
1726077600000|2024-09-11 18:00:00|1.58|0.78|1.54|0.74|1.6|0.8|1.53|0.73|0
1726077900000|2024-09-11 18:05:00|1.55|0.75|1.64|0.84|1.66|0.86|1.53|0.73|0
1726078200000|2024-09-11 18:10:00|1.63|0.83|1.67|0.87|1.68|0.88|1.6|0.8|0
1726078500000|2024-09-11 18:15:00|1.66|0.86|1.68|0.88|1.72|0.92|1.63|0.83|0
1726078800000|2024-09-11 18:20:00|1.67|0.87|1.6|0.8|1.69|0.89|1.6|0.8|0
1726079100000|2024-09-11 18:25:00|1.61|0.81|1.54|0.74|1.63|0.83|1.53|0.73|0
1726079400000|2024-09-11 18:30:00|1.53|0.73|1.47|0.67|1.54|0.74|1.47|0.67|0
1726079700000|2024-09-11 18:35:00|1.48|0.68|1.44|0.64|1.53|0.73|1.44|0.64|0
1726080000000|2024-09-11 18:40:00|1.43|0.63|1.38|0.58|1.43|0.63|1.34|0.54|0
1726080300000|2024-09-11 18:45:00|1.39|0.59|1.4|0.6|1.45|0.65|1.38|0.58|0
1726080600000|2024-09-11 18:50:00|1.41|0.61|1.5|0.7|1.5|0.7|1.41|0.61|0
1726080900000|2024-09-11 18:55:00|1.49|0.69|1.45|0.65|1.5|0.7|1.41|0.61|0
1726081200000|2024-09-11 19:00:00|1.46|0.66|1.36|0.56|1.58|0.78|1.34|0.54|0
1726081500000|2024-09-11 19:05:00|1.35|0.55|1.3|0.5|1.36|0.56|1.28|0.48|0
1726081800000|2024-09-11 19:10:00|1.29|0.49|1.27|0.47|1.31|0.51|1.25|0.45|0
1726082100000|2024-09-11 19:15:00|1.26|0.46|1.24|0.44|1.28|0.48|1.2|0.4|0
1726082400000|2024-09-11 19:20:00|1.23|0.43|1.19|0.39|1.24|0.44|1.19|0.39|0
1726082700000|2024-09-11 19:25:00|1.2|0.4|1.17|0.37|1.2|0.4|1.16|0.36|0
1726083000000|2024-09-11 19:30:00|1.16|0.36|1.16|0.36|1.21|0.41|1.16|0.36|0
1726083300000|2024-09-11 19:35:00|1.17|0.37|1.2|0.4|1.21|0.41|1.17|0.37|0
1726083600000|2024-09-11 19:40:00|1.19|0.39|1.27|0.47|1.34|0.54|1.18|0.38|0
1726083900000|2024-09-11 19:45:00|1.28|0.48|1.22|0.42|1.3|0.5|1.22|0.42|0
1726084200000|2024-09-11 19:50:00|1.24|0.44|1.15|0.35|1.27|0.47|1.15|0.35|0
1726084500000|2024-09-11 19:55:00|1.14|0.34|1.12|0.32|1.14|0.34|1.04|0.24|0
1726084800000|2024-09-11 20:00:00|1.11|0.31|1.14|0.34|1.15|0.35|1.11|0.31|0
1726085100000|2024-09-11 20:05:00|1.13|0.33|1.11|0.31|1.13|0.33|1.11|0.31|0
1726085400000|2024-09-11 20:10:00|1.1|0.3|1.12|0.32|1.12|0.32|1.08|0.28|0
1726085700000|2024-09-11 20:15:00|1.31|0.11|1.42|0.22|1.43|0.23|1.29|0.09|0
1726086000000|2024-09-11 20:20:00|1.43|0.23|1.43|0.23|1.45|0.25|1.42|0.22|0
1726086300000|2024-09-11 20:25:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1726086600000|2024-09-11 20:30:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1726086900000|2024-09-11 20:35:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1726087200000|2024-09-11 20:40:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1726087500000|2024-09-11 20:45:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1726087800000|2024-09-11 20:50:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1726088100000|2024-09-11 20:55:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1726088700000|2024-09-11 21:05:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1726089000000|2024-09-11 21:10:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1726091100000|2024-09-11 21:45:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1726092000000|2024-09-11 22:00:00|1.41|0.21|1.43|0.23|1.44|0.24|1.41|0.21|0
1726092300000|2024-09-11 22:05:00|1.42|0.22|1.43|0.23|1.44|0.24|1.42|0.22|0
1726092900000|2024-09-11 22:15:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1726093200000|2024-09-11 22:20:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1726093500000|2024-09-11 22:25:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1726093800000|2024-09-11 22:30:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1726094100000|2024-09-11 22:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1726094700000|2024-09-11 22:45:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1726095000000|2024-09-11 22:50:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1726095300000|2024-09-11 22:55:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1726095600000|2024-09-11 23:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1726095900000|2024-09-11 23:05:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1726096200000|2024-09-11 23:10:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1726096500000|2024-09-11 23:15:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1726097100000|2024-09-11 23:25:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1726097400000|2024-09-11 23:30:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1726097700000|2024-09-11 23:35:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1726098000000|2024-09-11 23:40:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1726098300000|2024-09-11 23:45:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1726098600000|2024-09-11 23:50:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1726098900000|2024-09-11 23:55:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1726099200000|2024-09-12 00:00:00|1.39|0.19|1.39|0.19|1.41|0.21|1.38|0.18|0
1726099500000|2024-09-12 00:05:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1726099800000|2024-09-12 00:10:00|1.38|0.18|1.37|0.17|1.39|0.19|1.37|0.17|0
1726100100000|2024-09-12 00:15:00|1.17|0.37|1.17|0.37|1.18|0.38|1.16|0.36|0
1726100400000|2024-09-12 00:20:00|1.18|0.38|1.17|0.37|1.18|0.38|1.16|0.36|0
1726100700000|2024-09-12 00:25:00|1.16|0.36|1.15|0.35|1.17|0.37|1.15|0.35|0
1726101000000|2024-09-12 00:30:00|1.14|0.34|1.13|0.33|1.15|0.35|1.13|0.33|0
1726101300000|2024-09-12 00:35:00|1.14|0.34|1.14|0.34|1.15|0.35|1.13|0.33|0
1726101600000|2024-09-12 00:40:00|1.15|0.35|1.15|0.35|1.15|0.35|1.14|0.34|0
1726101900000|2024-09-12 00:45:00|1.16|0.36|1.16|0.36|1.17|0.37|1.15|0.35|0
1726102200000|2024-09-12 00:50:00|1.15|0.35|1.18|0.38|1.18|0.38|1.15|0.35|0
1726102500000|2024-09-12 00:55:00|1.19|0.39|1.18|0.38|1.19|0.39|1.17|0.37|0
1726102800000|2024-09-12 01:00:00|1.17|0.37|1.19|0.39|1.2|0.4|1.17|0.37|0
1726103100000|2024-09-12 01:05:00|1.18|0.38|1.17|0.37|1.19|0.39|1.17|0.37|0
1726103400000|2024-09-12 01:10:00|1.18|0.38|1.19|0.39|1.19|0.39|1.17|0.37|0
1726103700000|2024-09-12 01:15:00|1.18|0.38|1.16|0.36|1.19|0.39|1.14|0.34|0
1726104000000|2024-09-12 01:20:00|1.15|0.35|1.15|0.35|1.15|0.35|1.14|0.34|0
1726104300000|2024-09-12 01:25:00|1.16|0.36|1.15|0.35|1.16|0.36|1.15|0.35|0
1726104600000|2024-09-12 01:30:00|1.14|0.34|1.13|0.33|1.15|0.35|1.13|0.33|0
1726104900000|2024-09-12 01:35:00|1.14|0.34|1.12|0.32|1.14|0.34|1.11|0.31|0
1726105200000|2024-09-12 01:40:00|1.11|0.31|1.12|0.32|1.13|0.33|1.11|0.31|0
1726105500000|2024-09-12 01:45:00|1.13|0.33|1.12|0.32|1.13|0.33|1.12|0.32|0
1726105800000|2024-09-12 01:50:00|1.13|0.33|1.13|0.33|1.13|0.33|1.12|0.32|0
1726106100000|2024-09-12 01:55:00|1.12|0.32|1.12|0.32|1.13|0.33|1.12|0.32|0
1726106400000|2024-09-12 02:00:00|1.13|0.33|1.13|0.33|1.13|0.33|1.12|0.32|0
1726106700000|2024-09-12 02:05:00|1.12|0.32|1.12|0.32|1.13|0.33|1.12|0.32|0
1726107000000|2024-09-12 02:10:00|1.13|0.33|1.13|0.33|1.13|0.33|1.12|0.32|0
1726107300000|2024-09-12 02:15:00|1.14|0.34|1.13|0.33|1.14|0.34|1.12|0.32|0
1726107600000|2024-09-12 02:20:00|1.12|0.32|1.11|0.31|1.12|0.32|1.1|0.3|0
1726107900000|2024-09-12 02:25:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1726108200000|2024-09-12 02:30:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1726108500000|2024-09-12 02:35:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1726108800000|2024-09-12 02:40:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1726109100000|2024-09-12 02:45:00|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1726109400000|2024-09-12 02:50:00|1.09|0.29|1.1|0.3|1.11|0.31|1.09|0.29|0
1726109700000|2024-09-12 02:55:00|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1726110000000|2024-09-12 03:00:00|1.11|0.31|1.11|0.31|1.11|0.31|1.1|0.3|0
1726110600000|2024-09-12 03:10:00|1.1|0.3|1.1|0.3|1.11|0.31|1.09|0.29|0
1726110900000|2024-09-12 03:15:00|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1726111200000|2024-09-12 03:20:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1726111500000|2024-09-12 03:25:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1726111800000|2024-09-12 03:30:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1726112100000|2024-09-12 03:35:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1726112400000|2024-09-12 03:40:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1726113000000|2024-09-12 03:50:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1726113600000|2024-09-12 04:00:00|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1726113900000|2024-09-12 04:05:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1726114200000|2024-09-12 04:10:00|1.04|0.24|1.03|0.23|1.04|0.24|1.03|0.23|0
1726114500000|2024-09-12 04:15:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1726114800000|2024-09-12 04:20:00|1.05|0.25|1.04|0.24|1.05|0.25|1.03|0.23|0
1726115100000|2024-09-12 04:25:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1726115700000|2024-09-12 04:35:00|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1726116000000|2024-09-12 04:40:00|1.04|0.24|1.03|0.23|1.04|0.24|1.03|0.23|0
1726116300000|2024-09-12 04:45:00|1.04|0.24|1.03|0.23|1.04|0.24|1.03|0.23|0
1726116600000|2024-09-12 04:50:00|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1726116900000|2024-09-12 04:55:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1726117200000|2024-09-12 05:00:00|1.04|0.24|1.04|0.24|1.04|0.24|1.03|0.23|0
1726117500000|2024-09-12 05:05:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1726117800000|2024-09-12 05:10:00|1.04|0.24|1.03|0.23|1.04|0.24|1.03|0.23|0
1726118400000|2024-09-12 05:20:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1726118700000|2024-09-12 05:25:00|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1726119000000|2024-09-12 05:30:00|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1726119300000|2024-09-12 05:35:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1726119600000|2024-09-12 05:40:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1726119900000|2024-09-12 05:45:00|1.01|0.21|1.01|0.21|1.02|0.22|1.01|0.21|0
1726120200000|2024-09-12 05:50:00|1|0.2|1.02|0.22|1.02|0.22|1|0.2|0
1726120500000|2024-09-12 05:55:00|1.13|0.33|1.25|0.45|1.26|0.46|1.13|0.33|0
1726120800000|2024-09-12 06:00:00|1.24|0.44|1.24|0.44|1.25|0.45|1.24|0.44|0
1726121100000|2024-09-12 06:05:00|1.23|0.43|1.22|0.42|1.24|0.44|1.22|0.42|0
1726121400000|2024-09-12 06:10:00|1.23|0.43|1.22|0.42|1.23|0.43|1.22|0.42|0
1726121700000|2024-09-12 06:15:00|1.23|0.43|1.24|0.44|1.24|0.44|1.22|0.42|0
1726122000000|2024-09-12 06:20:00|1.25|0.45|1.27|0.47|1.31|0.51|1.24|0.44|0
1726122300000|2024-09-12 06:25:00|1.26|0.46|1.26|0.46|1.27|0.47|1.26|0.46|0
1726122600000|2024-09-12 06:30:00|1.25|0.45|1.26|0.46|1.26|0.46|1.25|0.45|0
1726122900000|2024-09-12 06:35:00|1.25|0.45|1.25|0.45|1.26|0.46|1.25|0.45|0
1726123200000|2024-09-12 06:40:00|1.26|0.46|1.26|0.46|1.26|0.46|1.25|0.45|0
1726123500000|2024-09-12 06:45:00|1.27|0.47|1.27|0.47|1.28|0.48|1.26|0.46|0
1726123800000|2024-09-12 06:50:00|1.26|0.46|1.26|0.46|1.27|0.47|1.25|0.45|0
1726124100000|2024-09-12 06:55:00|1.27|0.47|1.28|0.48|1.29|0.49|1.26|0.46|0
1726124400000|2024-09-12 07:00:00|1.27|0.47|1.26|0.46|1.28|0.48|1.25|0.45|0
1726124700000|2024-09-12 07:05:00|1.25|0.45|1.26|0.46|1.27|0.47|1.24|0.44|0
1726125000000|2024-09-12 07:10:00|1.27|0.47|1.25|0.45|1.27|0.47|1.24|0.44|0
1726125300000|2024-09-12 07:15:00|1.26|0.46|1.29|0.49|1.29|0.49|1.25|0.45|0
1726125600000|2024-09-12 07:20:00|1.28|0.48|1.26|0.46|1.28|0.48|1.23|0.43|0
1726125900000|2024-09-12 07:25:00|1.25|0.45|1.19|0.39|1.26|0.46|1.18|0.38|0
1726126200000|2024-09-12 07:30:00|1.2|0.4|1.22|0.42|1.24|0.44|1.19|0.39|0
1726126500000|2024-09-12 07:35:00|1.23|0.43|1.23|0.43|1.24|0.44|1.21|0.41|0
1726126800000|2024-09-12 07:40:00|1.22|0.42|1.23|0.43|1.24|0.44|1.22|0.42|0
1726127100000|2024-09-12 07:45:00|1.24|0.44|1.24|0.44|1.26|0.46|1.22|0.42|0
1726127400000|2024-09-12 07:50:00|1.25|0.45|1.25|0.45|1.26|0.46|1.23|0.43|0
1726127700000|2024-09-12 07:55:00|1.26|0.46|1.27|0.47|1.29|0.49|1.25|0.45|0
1726128000000|2024-09-12 08:00:00|1.28|0.48|1.3|0.5|1.32|0.52|1.28|0.48|0
1726128300000|2024-09-12 08:05:00|1.29|0.49|1.28|0.48|1.31|0.51|1.28|0.48|0
1726128600000|2024-09-12 08:10:00|1.27|0.47|1.27|0.47|1.28|0.48|1.25|0.45|0
1726128900000|2024-09-12 08:15:00|1.26|0.46|1.27|0.47|1.28|0.48|1.26|0.46|0
1726129200000|2024-09-12 08:20:00|1.28|0.48|1.26|0.46|1.29|0.49|1.26|0.46|0
1726129500000|2024-09-12 08:25:00|1.27|0.47|1.28|0.48|1.28|0.48|1.26|0.46|0
1726129800000|2024-09-12 08:30:00|1.29|0.49|1.25|0.45|1.29|0.49|1.24|0.44|0
1726130100000|2024-09-12 08:35:00|1.24|0.44|1.24|0.44|1.26|0.46|1.23|0.43|0
1726130400000|2024-09-12 08:40:00|1.25|0.45|1.21|0.41|1.25|0.45|1.2|0.4|0
1726130700000|2024-09-12 08:45:00|1.22|0.42|1.23|0.43|1.23|0.43|1.21|0.41|0
1726131000000|2024-09-12 08:50:00|1.22|0.42|1.23|0.43|1.24|0.44|1.22|0.42|0
1726131300000|2024-09-12 08:55:00|1.24|0.44|1.23|0.43|1.24|0.44|1.22|0.42|0
1726131600000|2024-09-12 09:00:00|1.24|0.44|1.23|0.43|1.24|0.44|1.22|0.42|0
1726131900000|2024-09-12 09:05:00|1.24|0.44|1.19|0.39|1.24|0.44|1.19|0.39|0
1726132200000|2024-09-12 09:10:00|1.18|0.38|1.18|0.38|1.19|0.39|1.18|0.38|0
1726132500000|2024-09-12 09:15:00|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1726132800000|2024-09-12 09:20:00|1.19|0.39|1.17|0.37|1.19|0.39|1.16|0.36|0
1726133100000|2024-09-12 09:25:00|1.18|0.38|1.18|0.38|1.19|0.39|1.17|0.37|0
1726133400000|2024-09-12 09:30:00|1.17|0.37|1.17|0.37|1.18|0.38|1.17|0.37|0
1726133700000|2024-09-12 09:35:00|1.18|0.38|1.2|0.4|1.2|0.4|1.17|0.37|0
1726134000000|2024-09-12 09:40:00|1.19|0.39|1.2|0.4|1.2|0.4|1.18|0.38|0
1726134300000|2024-09-12 09:45:00|1.19|0.39|1.21|0.41|1.23|0.43|1.19|0.39|0
1726134600000|2024-09-12 09:50:00|1.22|0.42|1.22|0.42|1.23|0.43|1.21|0.41|0
1726134900000|2024-09-12 09:55:00|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1726135200000|2024-09-12 10:00:00|1.21|0.41|1.22|0.42|1.22|0.42|1.21|0.41|0
1726135500000|2024-09-12 10:05:00|1.21|0.41|1.21|0.41|1.22|0.42|1.21|0.41|0
1726135800000|2024-09-12 10:10:00|1.2|0.4|1.19|0.39|1.2|0.4|1.19|0.39|0
1726136100000|2024-09-12 10:15:00|1.2|0.4|1.21|0.41|1.22|0.42|1.2|0.4|0
1726136400000|2024-09-12 10:20:00|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1726136700000|2024-09-12 10:25:00|1.22|0.42|1.22|0.42|1.22|0.42|1.21|0.41|0
1726137000000|2024-09-12 10:30:00|1.21|0.41|1.2|0.4|1.21|0.41|1.2|0.4|0
1726137300000|2024-09-12 10:35:00|1.19|0.39|1.19|0.39|1.2|0.4|1.18|0.38|0
1726137600000|2024-09-12 10:40:00|1.18|0.38|1.17|0.37|1.18|0.38|1.16|0.36|0
1726137900000|2024-09-12 10:45:00|1.16|0.36|1.18|0.38|1.18|0.38|1.16|0.36|0
1726138200000|2024-09-12 10:50:00|1.19|0.39|1.18|0.38|1.2|0.4|1.18|0.38|0
1726138500000|2024-09-12 10:55:00|1.17|0.37|1.2|0.4|1.2|0.4|1.17|0.37|0
1726138800000|2024-09-12 11:00:00|1.19|0.39|1.24|0.44|1.24|0.44|1.19|0.39|0
1726139100000|2024-09-12 11:05:00|1.23|0.43|1.23|0.43|1.24|0.44|1.22|0.42|0
1726139400000|2024-09-12 11:10:00|1.24|0.44|1.22|0.42|1.24|0.44|1.22|0.42|0
1726139700000|2024-09-12 11:15:00|1.23|0.43|1.22|0.42|1.23|0.43|1.22|0.42|0
1726140000000|2024-09-12 11:20:00|1.23|0.43|1.22|0.42|1.23|0.43|1.22|0.42|0
1726140300000|2024-09-12 11:25:00|1.23|0.43|1.21|0.41|1.23|0.43|1.2|0.4|0
1726140600000|2024-09-12 11:30:00|1.22|0.42|1.22|0.42|1.23|0.43|1.21|0.41|0
1726140900000|2024-09-12 11:35:00|1.23|0.43|1.21|0.41|1.23|0.43|1.19|0.39|0
1726141200000|2024-09-12 11:40:00|1.2|0.4|1.21|0.41|1.21|0.41|1.2|0.4|0
1726141500000|2024-09-12 11:45:00|1.2|0.4|1.19|0.39|1.21|0.41|1.19|0.39|0
1726141800000|2024-09-12 11:50:00|1.2|0.4|1.24|0.44|1.26|0.46|1.19|0.39|0
1726142100000|2024-09-12 11:55:00|1.25|0.45|1.23|0.43|1.25|0.45|1.23|0.43|0
1726142400000|2024-09-12 12:00:00|1.22|0.42|1.22|0.42|1.23|0.43|1.21|0.41|0
1726142700000|2024-09-12 12:05:00|1.23|0.43|1.22|0.42|1.23|0.43|1.22|0.42|0
1726143000000|2024-09-12 12:10:00|1.23|0.43|1.22|0.42|1.24|0.44|1.22|0.42|0
1726143300000|2024-09-12 12:15:00|1.23|0.43|1.21|0.41|1.24|0.44|1.2|0.4|0
1726143600000|2024-09-12 12:20:00|1.2|0.4|1.19|0.39|1.25|0.45|1.19|0.39|0
1726143900000|2024-09-12 12:25:00|1.2|0.4|1.19|0.39|1.2|0.4|1.18|0.38|0
1726144200000|2024-09-12 12:30:00|1.15|0.35|1.27|0.47|1.27|0.47|1.15|0.35|0
1726144500000|2024-09-12 12:35:00|1.26|0.46|1.3|0.5|1.3|0.5|1.25|0.45|0
1726144800000|2024-09-12 12:40:00|1.29|0.49|1.21|0.41|1.29|0.49|1.2|0.4|0
1726145100000|2024-09-12 12:45:00|1.19|0.39|1.23|0.43|1.24|0.44|1.18|0.38|0
1726145400000|2024-09-12 12:50:00|1.24|0.44|1.25|0.45|1.27|0.47|1.24|0.44|0
1726145700000|2024-09-12 12:55:00|1.24|0.44|1.26|0.46|1.26|0.46|1.24|0.44|0
1726146000000|2024-09-12 13:00:00|1.27|0.47|1.24|0.44|1.27|0.47|1.24|0.44|0
1726146300000|2024-09-12 13:05:00|1.23|0.43|1.22|0.42|1.24|0.44|1.21|0.41|0
1726146600000|2024-09-12 13:10:00|1.21|0.41|1.23|0.43|1.23|0.43|1.2|0.4|0
1726146900000|2024-09-12 13:15:00|1.22|0.42|1.24|0.44|1.24|0.44|1.21|0.41|0
1726147200000|2024-09-12 13:20:00|1.23|0.43|1.25|0.45|1.25|0.45|1.23|0.43|0
1726147500000|2024-09-12 13:25:00|1.24|0.44|1.27|0.47|1.29|0.49|1.24|0.44|0
1726147800000|2024-09-12 13:30:00|1.28|0.48|1.29|0.49|1.32|0.52|1.26|0.46|0
1726148100000|2024-09-12 13:35:00|1.3|0.5|1.29|0.49|1.32|0.52|1.24|0.44|0
1726148400000|2024-09-12 13:40:00|1.26|0.46|1.36|0.56|1.39|0.59|1.26|0.46|0
1726148700000|2024-09-12 13:45:00|1.35|0.55|1.4|0.6|1.53|0.73|1.32|0.52|0
1726149000000|2024-09-12 13:50:00|1.39|0.59|1.41|0.61|1.55|0.75|1.39|0.59|0
1726149300000|2024-09-12 13:55:00|1.42|0.62|1.43|0.63|1.47|0.67|1.42|0.62|0
1726149600000|2024-09-12 14:00:00|1.42|0.62|1.46|0.66|1.48|0.68|1.39|0.59|0
1726149900000|2024-09-12 14:05:00|1.45|0.65|1.41|0.61|1.46|0.66|1.39|0.59|0
1726150200000|2024-09-12 14:10:00|1.4|0.6|1.18|0.38|1.41|0.61|1.18|0.38|0
1726150500000|2024-09-12 14:15:00|1.17|0.37|1.14|0.34|1.21|0.41|1.13|0.33|0
1726150800000|2024-09-12 14:20:00|1.15|0.35|1.16|0.36|1.18|0.38|1.13|0.33|0
1726151100000|2024-09-12 14:25:00|1.15|0.35|1.14|0.34|1.16|0.36|1.14|0.34|0
1726151400000|2024-09-12 14:30:00|1.15|0.35|1.11|0.31|1.15|0.35|1.1|0.3|0
1726151700000|2024-09-12 14:35:00|1.12|0.32|1.19|0.39|1.28|0.48|1.12|0.32|0
1726152000000|2024-09-12 14:40:00|1.2|0.4|1.16|0.36|1.21|0.41|1.15|0.35|0
1726152300000|2024-09-12 14:45:00|1.17|0.37|1.16|0.36|1.19|0.39|1.15|0.35|0
1726152600000|2024-09-12 14:50:00|1.17|0.37|1.15|0.35|1.18|0.38|1.15|0.35|0
1726152900000|2024-09-12 14:55:00|1.14|0.34|1.22|0.42|1.28|0.48|1.11|0.31|0
1726153200000|2024-09-12 15:00:00|1.23|0.43|1.15|0.35|1.25|0.45|1.15|0.35|0
1726153500000|2024-09-12 15:05:00|1.14|0.34|1.13|0.33|1.15|0.35|1.11|0.31|0
1726153800000|2024-09-12 15:10:00|1.14|0.34|1.05|0.25|1.14|0.34|1.04|0.24|0
1726154100000|2024-09-12 15:15:00|1.06|0.26|1.11|0.31|1.14|0.34|1.05|0.25|0
1726154400000|2024-09-12 15:20:00|1.12|0.32|1.12|0.32|1.15|0.35|1.1|0.3|0
1726154700000|2024-09-12 15:25:00|1.11|0.31|1.2|0.4|1.2|0.4|1.11|0.31|0
1726155000000|2024-09-12 15:30:00|1.19|0.39|1.18|0.38|1.21|0.41|1.16|0.36|0
1726155300000|2024-09-12 15:35:00|1.19|0.39|1.19|0.39|1.19|0.39|1.14|0.34|0
1726155600000|2024-09-12 15:40:00|1.18|0.38|1.21|0.41|1.22|0.42|1.15|0.35|0
1726155900000|2024-09-12 15:45:00|1.22|0.42|1.17|0.37|1.25|0.45|1.16|0.36|0
1726156200000|2024-09-12 15:50:00|1.16|0.36|1.15|0.35|1.18|0.38|1.13|0.33|0
1726156500000|2024-09-12 15:55:00|1.16|0.36|1.18|0.38|1.2|0.4|1.15|0.35|0
1726156800000|2024-09-12 16:00:00|1.17|0.37|1.12|0.32|1.18|0.38|1.12|0.32|0
1726157100000|2024-09-12 16:05:00|1.13|0.33|1.12|0.32|1.16|0.36|1.12|0.32|0
1726157400000|2024-09-12 16:10:00|1.13|0.33|1.12|0.32|1.14|0.34|1.11|0.31|0
1726157700000|2024-09-12 16:15:00|1.11|0.31|1.11|0.31|1.13|0.33|1.11|0.31|0
1726158000000|2024-09-12 16:20:00|1.1|0.3|1.05|0.25|1.12|0.32|1.04|0.24|0
1726158300000|2024-09-12 16:25:00|1.04|0.24|1.04|0.24|1.05|0.25|1.03|0.23|0
1726158600000|2024-09-12 16:30:00|1.03|0.23|1.03|0.23|1.05|0.25|1.03|0.23|0
1726158900000|2024-09-12 16:35:00|1.04|0.24|1.05|0.25|1.05|0.25|1.02|0.22|0
1726159200000|2024-09-12 16:40:00|1.04|0.24|1.02|0.22|1.06|0.26|1.01|0.21|0
1726159500000|2024-09-12 16:45:00|1.03|0.23|1|0.2|1.03|0.23|1|0.2|0
1726159800000|2024-09-12 16:50:00|0.99|0.19|0.94|0.14|0.99|0.19|0.94|0.14|0
1726160100000|2024-09-12 16:55:00|0.95|0.15|0.88|0.08|1.01|0.21|0.88|0.08|0
1726160400000|2024-09-12 17:00:00|0.87|0.07|0.88|0.08|0.89|0.09|0.87|0.07|0
1726160700000|2024-09-12 17:05:00|0.89|0.09|0.87|0.07|0.89|0.09|0.86|0.06|0
1726161000000|2024-09-12 17:10:00|0.86|0.06|0.86|0.06|0.88|0.08|0.86|0.06|0
1726161300000|2024-09-12 17:15:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1726161600000|2024-09-12 17:20:00|0.86|0.06|0.85|0.05|0.89|0.09|0.85|0.05|0
1726161900000|2024-09-12 17:25:00|0.86|0.06|0.86|0.06|0.87|0.07|0.85|0.05|0
1726162200000|2024-09-12 17:30:00|0.85|0.05|0.85|0.05|0.87|0.07|0.85|0.05|0
1726162500000|2024-09-12 17:35:00|0.84|0.04|0.82|0.02|0.85|0.05|0.82|0.02|0
1726162800000|2024-09-12 17:40:00|0.83|0.03|0.82|0.02|0.83|0.03|0.82|0.02|0
1726163100000|2024-09-12 17:45:00|0.81|0.01|0.8|0|0.82|0.02|0.8|0|0
1726163400000|2024-09-12 17:50:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1726163700000|2024-09-12 17:55:00|0.83|0.03|0.8|0|0.83|0.03|0.8|0|0
1726164300000|2024-09-12 18:05:00|0.81|0.01|0.81|0.01|0.82|0.02|0.8|0|0
1726164600000|2024-09-12 18:10:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1726164900000|2024-09-12 18:15:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1726165200000|2024-09-12 18:20:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1726167000000|2024-09-12 18:50:00|0.81|0.01|0.84|0.04|0.92|0.12|0.81|0.01|0
1726167300000|2024-09-12 18:55:00|0.83|0.03|0.8|0|0.84|0.04|0.8|0|0
1726167600000|2024-09-12 19:00:00|0.81|0.01|0.82|0.02|0.82|0.02|0.8|0|0
1726167900000|2024-09-12 19:05:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1726168200000|2024-09-12 19:10:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1726172100000|2024-09-12 20:15:00|1.2||1.2||1.2||1.2||0
1726186500000|2024-09-13 00:15:00|0.8||0.8||0.8||0.8||0
1726446000000|2024-09-16 00:20:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1726446300000|2024-09-16 00:25:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1726446600000|2024-09-16 00:30:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1726446900000|2024-09-16 00:35:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1726447200000|2024-09-16 00:40:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1726447500000|2024-09-16 00:45:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1726447800000|2024-09-16 00:50:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1726448400000|2024-09-16 01:00:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1726448700000|2024-09-16 01:05:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1726449000000|2024-09-16 01:10:00|0.82|0.02|0.81|0.01|0.82|0.02|0.81|0.01|0
1726449300000|2024-09-16 01:15:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1726449600000|2024-09-16 01:20:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1726450200000|2024-09-16 01:30:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1726450500000|2024-09-16 01:35:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1726450800000|2024-09-16 01:40:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1726517700000|2024-09-16 20:15:00|1.2||1.2||1.2||1.2||0
1726532100000|2024-09-17 00:15:00|0.8||0.8||0.8||0.8||0
1726583100000|2024-09-17 14:25:00|0.84|0.04|2.88|2.08|2.9|2.1|0.84|0.04|0
1726583400000|2024-09-17 14:30:00|2.86|2.06|2.96|2.16|2.99|2.19|2.85|2.05|0
1726583700000|2024-09-17 14:35:00|2.97|2.17|2.88|2.08|3.04|2.24|2.87|2.07|0
1726584000000|2024-09-17 14:40:00|2.89|2.09|1.37|0.57|2.89|2.09|1.37|0.57|0
1726584300000|2024-09-17 14:45:00|1.38|0.58|1.37|0.57|1.45|0.65|1.34|0.54|0
1726584600000|2024-09-17 14:50:00|1.36|0.56|1.4|0.6|1.4|0.6|1.36|0.56|0
1726584900000|2024-09-17 14:55:00|1.41|0.61|1.49|0.69|1.53|0.73|1.4|0.6|0
1726585200000|2024-09-17 15:00:00|1.48|0.68|1.47|0.67|1.49|0.69|1.41|0.61|0
1726585500000|2024-09-17 15:05:00|1.46|0.66|1.43|0.63|1.46|0.66|1.43|0.63|0
1726585800000|2024-09-17 15:10:00|1.44|0.64|1.43|0.63|1.45|0.65|1.43|0.63|0
1726586100000|2024-09-17 15:15:00|1.42|0.62|1.4|0.6|1.43|0.63|1.39|0.59|0
1726586400000|2024-09-17 15:20:00|1.41|0.61|1.41|0.61|1.46|0.66|1.4|0.6|0
1726586700000|2024-09-17 15:25:00|1.4|0.6|1.4|0.6|1.46|0.66|1.33|0.53|0
1726587000000|2024-09-17 15:30:00|1.41|0.61|1.4|0.6|1.41|0.61|1.38|0.58|0
1726587300000|2024-09-17 15:35:00|1.39|0.59|1.39|0.59|1.41|0.61|1.38|0.58|0
1726587600000|2024-09-17 15:40:00|1.4|0.6|1.41|0.61|1.42|0.62|1.4|0.6|0
1726587900000|2024-09-17 15:45:00|1.42|0.62|1.43|0.63|1.43|0.63|1.38|0.58|0
1726588200000|2024-09-17 15:50:00|1.42|0.62|1.42|0.62|1.43|0.63|1.4|0.6|0
1726588500000|2024-09-17 15:55:00|1.41|0.61|1.4|0.6|1.42|0.62|1.39|0.59|0
1726588800000|2024-09-17 16:00:00|1.41|0.61|1.41|0.61|1.42|0.62|1.38|0.58|0
1726589100000|2024-09-17 16:05:00|1.4|0.6|1.43|0.63|1.43|0.63|1.39|0.59|0
1726589400000|2024-09-17 16:10:00|1.44|0.64|1.43|0.63|1.44|0.64|1.42|0.62|0
1726589700000|2024-09-17 16:15:00|1.44|0.64|1.49|0.69|1.51|0.71|1.44|0.64|0
1726590000000|2024-09-17 16:20:00|1.48|0.68|1.54|0.74|1.6|0.8|1.48|0.68|0
1726590300000|2024-09-17 16:25:00|1.53|0.73|1.48|0.68|1.55|0.75|1.39|0.59|0
1726590600000|2024-09-17 16:30:00|1.51|0.71|1.5|0.7|1.53|0.73|1.48|0.68|0
1726590900000|2024-09-17 16:35:00|1.49|0.69|1.52|0.72|1.54|0.74|1.47|0.67|0
1726591200000|2024-09-17 16:40:00|1.51|0.71|1.5|0.7|1.6|0.8|1.46|0.66|0
1726591500000|2024-09-17 16:45:00|1.49|0.69|1.6|0.8|1.61|0.81|1.45|0.65|0
1726591800000|2024-09-17 16:50:00|1.61|0.81|1.44|0.64|1.64|0.84|1.42|0.62|0
1726592100000|2024-09-17 16:55:00|1.43|0.63|1.58|0.78|1.9|1.1|1.27|0.47|0
1726592400000|2024-09-17 17:00:00|1.59|0.79|1.58|0.78|1.59|0.79|1.53|0.73|0
1726592700000|2024-09-17 17:05:00|1.57|0.77|1.55|0.75|1.59|0.79|1.54|0.74|0
1726593000000|2024-09-17 17:10:00|1.56|0.76|1.53|0.73|1.61|0.81|1.53|0.73|0
1726593300000|2024-09-17 17:15:00|1.54|0.74|1.51|0.71|1.56|0.76|1.5|0.7|0
1726593600000|2024-09-17 17:20:00|1.5|0.7|1.44|0.64|1.5|0.7|1.43|0.63|0
1726593900000|2024-09-17 17:25:00|1.45|0.65|1.45|0.65|1.47|0.67|1.42|0.62|0
1726594200000|2024-09-17 17:30:00|1.46|0.66|1.53|0.73|1.54|0.74|1.42|0.62|0
1726594500000|2024-09-17 17:35:00|1.52|0.72|1.52|0.72|1.52|0.72|1.49|0.69|0
1726594800000|2024-09-17 17:40:00|1.53|0.73|1.61|0.81|1.63|0.83|1.53|0.73|0
1726595100000|2024-09-17 17:45:00|1.62|0.82|1.52|0.72|1.69|0.89|1.52|0.72|0
1726595400000|2024-09-17 17:50:00|1.53|0.73|1.45|0.65|1.53|0.73|1.45|0.65|0
1726595700000|2024-09-17 17:55:00|1.46|0.66|1.47|0.67|1.48|0.68|1.45|0.65|0
1726596000000|2024-09-17 18:00:00|1.46|0.66|1.43|0.63|1.48|0.68|1.43|0.63|0
1726596300000|2024-09-17 18:05:00|1.44|0.64|1.41|0.61|1.45|0.65|1.41|0.61|0
1726596600000|2024-09-17 18:10:00|1.42|0.62|1.46|0.66|1.46|0.66|1.4|0.6|0
1726596900000|2024-09-17 18:15:00|1.47|0.67|1.45|0.65|1.47|0.67|1.42|0.62|0
1726597200000|2024-09-17 18:20:00|1.44|0.64|1.41|0.61|1.46|0.66|1.4|0.6|0
1726597500000|2024-09-17 18:25:00|1.4|0.6|1.36|0.56|1.47|0.67|1.36|0.56|0
1726597800000|2024-09-17 18:30:00|1.37|0.57|1.36|0.56|1.39|0.59|1.34|0.54|0
1726598100000|2024-09-17 18:35:00|1.35|0.55|1.34|0.54|1.36|0.56|1.34|0.54|0
1726598400000|2024-09-17 18:40:00|1.35|0.55|1.38|0.58|1.38|0.58|1.33|0.53|0
1726598700000|2024-09-17 18:45:00|1.37|0.57|1.46|0.66|1.51|0.71|1.37|0.57|0
1726599000000|2024-09-17 18:50:00|1.49|0.69|1.45|0.65|1.5|0.7|1.45|0.65|0
1726599300000|2024-09-17 18:55:00|1.44|0.64|1.43|0.63|1.47|0.67|1.42|0.62|0
1726599600000|2024-09-17 19:00:00|1.42|0.62|1.44|0.64|1.44|0.64|1.39|0.59|0
1726599900000|2024-09-17 19:05:00|1.45|0.65|1.41|0.61|1.46|0.66|1.41|0.61|0
1726600200000|2024-09-17 19:10:00|1.42|0.62|1.38|0.58|1.42|0.62|1.38|0.58|0
1726600500000|2024-09-17 19:15:00|1.39|0.59|1.39|0.59|1.41|0.61|1.37|0.57|0
1726600800000|2024-09-17 19:20:00|1.4|0.6|1.46|0.66|1.47|0.67|1.4|0.6|0
1726601100000|2024-09-17 19:25:00|1.45|0.65|1.38|0.58|1.46|0.66|1.38|0.58|0
1726601400000|2024-09-17 19:30:00|1.39|0.59|1.39|0.59|1.41|0.61|1.37|0.57|0
1726601700000|2024-09-17 19:35:00|1.4|0.6|1.37|0.57|1.42|0.62|1.37|0.57|0
1726602000000|2024-09-17 19:40:00|1.36|0.56|1.39|0.59|1.4|0.6|1.36|0.56|0
1726602300000|2024-09-17 19:45:00|1.38|0.58|1.34|0.54|1.39|0.59|1.34|0.54|0
1726602600000|2024-09-17 19:50:00|1.35|0.55|1.31|0.51|1.37|0.57|1.31|0.51|0
1726602900000|2024-09-17 19:55:00|1.32|0.52|1.26|0.46|1.33|0.53|1.26|0.46|0
1726603200000|2024-09-17 20:00:00|1.27|0.47|1.25|0.45|1.28|0.48|1.25|0.45|0
1726603500000|2024-09-17 20:05:00|1.26|0.46|1.25|0.45|1.26|0.46|1.25|0.45|0
1726603800000|2024-09-17 20:10:00|1.26|0.46|1.25|0.45|1.26|0.46|1.25|0.45|0
1726604100000|2024-09-17 20:15:00|1.45|0.25|1.42|0.22|1.45|0.25|1.42|0.22|0
1726604400000|2024-09-17 20:20:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1726604700000|2024-09-17 20:25:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1726605000000|2024-09-17 20:30:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1726605300000|2024-09-17 20:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1726605600000|2024-09-17 20:40:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1726605900000|2024-09-17 20:45:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1726606200000|2024-09-17 20:50:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1726606500000|2024-09-17 20:55:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1726606800000|2024-09-17 21:00:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1726607100000|2024-09-17 21:05:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1726607700000|2024-09-17 21:15:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1726608600000|2024-09-17 21:30:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1726608900000|2024-09-17 21:35:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1726609800000|2024-09-17 21:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1726610400000|2024-09-17 22:00:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1726610700000|2024-09-17 22:05:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1726611000000|2024-09-17 22:10:00|1.36|0.16|1.35|0.15|1.37|0.17|1.34|0.14|0
1726611300000|2024-09-17 22:15:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1726611600000|2024-09-17 22:20:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1726612200000|2024-09-17 22:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1726612500000|2024-09-17 22:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1726612800000|2024-09-17 22:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1726613100000|2024-09-17 22:45:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1726613400000|2024-09-17 22:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1726613700000|2024-09-17 22:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1726614300000|2024-09-17 23:05:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1726614600000|2024-09-17 23:10:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1726614900000|2024-09-17 23:15:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1726615200000|2024-09-17 23:20:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1726615500000|2024-09-17 23:25:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1726615800000|2024-09-17 23:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1726616100000|2024-09-17 23:35:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1726616400000|2024-09-17 23:40:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1726616700000|2024-09-17 23:45:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1726617000000|2024-09-17 23:50:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1726617600000|2024-09-18 00:00:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1726617900000|2024-09-18 00:05:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1726618200000|2024-09-18 00:10:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1726618500000|2024-09-18 00:15:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1726618800000|2024-09-18 00:20:00|1.24|0.04|1.32|0.12|1.32|0.12|1.24|0.04|0
1726619100000|2024-09-18 00:25:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1726619400000|2024-09-18 00:30:00|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1726619700000|2024-09-18 00:35:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1726620000000|2024-09-18 00:40:00|1.1|0.3|1.1|0.3|1.11|0.31|1.1|0.3|0
1726620600000|2024-09-18 00:50:00|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1726620900000|2024-09-18 00:55:00|1.09|0.29|1.09|0.29|1.1|0.3|1.09|0.29|0
1726621200000|2024-09-18 01:00:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1726621500000|2024-09-18 01:05:00|1.1|0.3|1.08|0.28|1.1|0.3|1.08|0.28|0
1726621800000|2024-09-18 01:10:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1726622100000|2024-09-18 01:15:00|1.09|0.29|1.08|0.28|1.09|0.29|1.07|0.27|0
1726622400000|2024-09-18 01:20:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1726622700000|2024-09-18 01:25:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1726623000000|2024-09-18 01:30:00|1.07|0.27|1.06|0.26|1.07|0.27|1.06|0.26|0
1726623300000|2024-09-18 01:35:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1726623600000|2024-09-18 01:40:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1726623900000|2024-09-18 01:45:00|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1726624200000|2024-09-18 01:50:00|1.03|0.23|1.04|0.24|1.04|0.24|1.03|0.23|0
1726624500000|2024-09-18 01:55:00|1.03|0.23|1.03|0.23|1.03|0.23|1.03|0.23|0
1726624800000|2024-09-18 02:00:00|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1726625100000|2024-09-18 02:05:00|1.03|0.23|1.02|0.22|1.03|0.23|1.02|0.22|0
1726626000000|2024-09-18 02:20:00|1.01|0.21|1.01|0.21|1.02|0.22|1.01|0.21|0
1726626600000|2024-09-18 02:30:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1726626900000|2024-09-18 02:35:00|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1726627200000|2024-09-18 02:40:00|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1726627800000|2024-09-18 02:50:00|0.99|0.19|0.99|0.19|1|0.2|0.99|0.19|0
1726628700000|2024-09-18 03:05:00|0.98|0.18|0.98|0.18|0.99|0.19|0.98|0.18|0
1726629000000|2024-09-18 03:10:00|0.99|0.19|0.99|0.19|0.99|0.19|0.98|0.18|0
1726629300000|2024-09-18 03:15:00|0.98|0.18|0.98|0.18|0.99|0.19|0.98|0.18|0
1726629900000|2024-09-18 03:25:00|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1726630200000|2024-09-18 03:30:00|0.98|0.18|0.98|0.18|0.99|0.19|0.97|0.17|0
1726630500000|2024-09-18 03:35:00|0.97|0.17|0.97|0.17|0.98|0.18|0.97|0.17|0
1726630800000|2024-09-18 03:40:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1726632300000|2024-09-18 04:05:00|0.96|0.16|0.96|0.16|0.97|0.17|0.95|0.15|0
1726632600000|2024-09-18 04:10:00|0.95|0.15|0.95|0.15|0.96|0.16|0.95|0.15|0
1726633200000|2024-09-18 04:20:00|0.94|0.14|0.94|0.14|0.95|0.15|0.93|0.13|0
1726633500000|2024-09-18 04:25:00|0.93|0.13|0.94|0.14|0.94|0.14|0.93|0.13|0
1726633800000|2024-09-18 04:30:00|0.95|0.15|0.95|0.15|0.95|0.15|0.94|0.14|0
1726634100000|2024-09-18 04:35:00|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1726634700000|2024-09-18 04:45:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1726635000000|2024-09-18 04:50:00|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1726635300000|2024-09-18 04:55:00|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1726635900000|2024-09-18 05:05:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1726636800000|2024-09-18 05:20:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1726637100000|2024-09-18 05:25:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1726637400000|2024-09-18 05:30:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1726637700000|2024-09-18 05:35:00|0.9|0.1|0.93|0.13|0.94|0.14|0.9|0.1|0
1726638000000|2024-09-18 05:40:00|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1726638600000|2024-09-18 05:50:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1726638900000|2024-09-18 05:55:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1726639200000|2024-09-18 06:00:00|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1726639500000|2024-09-18 06:05:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1726639800000|2024-09-18 06:10:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1726640100000|2024-09-18 06:15:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1726640400000|2024-09-18 06:20:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1726640700000|2024-09-18 06:25:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1726641000000|2024-09-18 06:30:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1726641300000|2024-09-18 06:35:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1726641900000|2024-09-18 06:45:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1726642200000|2024-09-18 06:50:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1726642800000|2024-09-18 07:00:00|0.84|0.04|0.84|0.04|0.85|0.05|0.84|0.04|0
1726643100000|2024-09-18 07:05:00|0.89|0.09|0.91|0.11|0.91|0.11|0.89|0.09|0
1726643700000|2024-09-18 07:15:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1726644000000|2024-09-18 07:20:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1726644300000|2024-09-18 07:25:00|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1726644600000|2024-09-18 07:30:00|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1726644900000|2024-09-18 07:35:00|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1726645200000|2024-09-18 07:40:00|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1726645500000|2024-09-18 07:45:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1726645800000|2024-09-18 07:50:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1726646100000|2024-09-18 07:55:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1726646400000|2024-09-18 08:00:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1726646700000|2024-09-18 08:05:00|0.93|0.13|0.93|0.13|0.93|0.13|0.92|0.12|0
1726647000000|2024-09-18 08:10:00|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1726647300000|2024-09-18 08:15:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1726647600000|2024-09-18 08:20:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1726647900000|2024-09-18 08:25:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1726648200000|2024-09-18 08:30:00|0.92|0.12|0.9|0.1|0.92|0.12|0.9|0.1|0
1726648500000|2024-09-18 08:35:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1726648800000|2024-09-18 08:40:00|0.91|0.11|1.07|0.27|1.07|0.27|0.8|0|0
1726649100000|2024-09-18 08:45:00|1.08|0.28|1.06|0.26|1.08|0.28|1.06|0.26|0
1726649400000|2024-09-18 08:50:00|1.05|0.25|1.04|0.24|1.06|0.26|1.04|0.24|0
1726650000000|2024-09-18 09:00:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1726650300000|2024-09-18 09:05:00|1.04|0.24|1.03|0.23|1.04|0.24|1.03|0.23|0
1726650600000|2024-09-18 09:10:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1726650900000|2024-09-18 09:15:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1726651200000|2024-09-18 09:20:00|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1726651500000|2024-09-18 09:25:00|1|0.2|1|0.2|1|0.2|0.99|0.19|0
1726651800000|2024-09-18 09:30:00|0.99|0.19|0.99|0.19|1|0.2|0.99|0.19|0
1726652100000|2024-09-18 09:35:00|0.98|0.18|0.98|0.18|0.99|0.19|0.98|0.18|0
1726652700000|2024-09-18 09:45:00|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1726653000000|2024-09-18 09:50:00|0.98|0.18|0.96|0.16|0.98|0.18|0.96|0.16|0
1726653300000|2024-09-18 09:55:00|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1726653600000|2024-09-18 10:00:00|0.95|0.15|0.95|0.15|0.96|0.16|0.95|0.15|0
1726653900000|2024-09-18 10:05:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1726654500000|2024-09-18 10:15:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1726654800000|2024-09-18 10:20:00|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1726655400000|2024-09-18 10:30:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1726655700000|2024-09-18 10:35:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1726656000000|2024-09-18 10:40:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1726656600000|2024-09-18 10:50:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1726656900000|2024-09-18 10:55:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1726657200000|2024-09-18 11:00:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1726657500000|2024-09-18 11:05:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1726657800000|2024-09-18 11:10:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1726658100000|2024-09-18 11:15:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1726658400000|2024-09-18 11:20:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1726658700000|2024-09-18 11:25:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1726659000000|2024-09-18 11:30:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1726659300000|2024-09-18 11:35:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1726659600000|2024-09-18 11:40:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1726659900000|2024-09-18 11:45:00|0.93|0.13|0.94|0.14|0.94|0.14|0.91|0.11|0
1726660800000|2024-09-18 12:00:00|0.95|0.15|0.95|0.15|0.95|0.15|0.94|0.14|0
1726661100000|2024-09-18 12:05:00|0.94|0.14|0.94|0.14|0.96|0.16|0.94|0.14|0
1726661400000|2024-09-18 12:10:00|0.95|0.15|0.96|0.16|0.96|0.16|0.94|0.14|0
1726661700000|2024-09-18 12:15:00|0.95|0.15|0.94|0.14|0.96|0.16|0.93|0.13|0
1726662000000|2024-09-18 12:20:00|0.93|0.13|0.92|0.12|0.94|0.14|0.92|0.12|0
1726662300000|2024-09-18 12:25:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1726662600000|2024-09-18 12:30:00|0.9|0.1|0.9|0.1|0.91|0.11|0.89|0.09|0
1726662900000|2024-09-18 12:35:00|0.89|0.09|0.89|0.09|0.91|0.11|0.89|0.09|0
1726663200000|2024-09-18 12:40:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1726663500000|2024-09-18 12:45:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1726663800000|2024-09-18 12:50:00|0.89|0.09|0.9|0.1|0.9|0.1|0.89|0.09|0
1726664100000|2024-09-18 12:55:00|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1726664400000|2024-09-18 13:00:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1726664700000|2024-09-18 13:05:00|0.89|0.09|0.9|0.1|0.9|0.1|0.88|0.08|0
1726665000000|2024-09-18 13:10:00|0.89|0.09|0.91|0.11|0.91|0.11|0.89|0.09|0
1726665300000|2024-09-18 13:15:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1726665600000|2024-09-18 13:20:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1726665900000|2024-09-18 13:25:00|0.91|0.11|0.91|0.11|0.92|0.12|0.9|0.1|0
1726666200000|2024-09-18 13:30:00|0.9|0.1|0.88|0.08|0.96|0.16|0.88|0.08|0
1726666500000|2024-09-18 13:35:00|0.96|0.16|0.94|0.14|0.97|0.17|0.94|0.14|0
1726666800000|2024-09-18 13:40:00|0.93|0.13|0.89|0.09|0.95|0.15|0.89|0.09|0
1726667100000|2024-09-18 13:45:00|0.9|0.1|0.9|0.1|0.91|0.11|0.89|0.09|0
1726667400000|2024-09-18 13:50:00|0.91|0.11|0.91|0.11|0.93|0.13|0.9|0.1|0
1726667700000|2024-09-18 13:55:00|0.92|0.12|0.91|0.11|0.92|0.12|0.9|0.1|0
1726668000000|2024-09-18 14:00:00|0.9|0.1|0.86|0.06|0.91|0.11|0.86|0.06|0
1726668300000|2024-09-18 14:05:00|0.87|0.07|0.87|0.07|0.88|0.08|0.86|0.06|0
1726668600000|2024-09-18 14:10:00|0.88|0.08|0.88|0.08|0.91|0.11|0.87|0.07|0
1726668900000|2024-09-18 14:15:00|0.87|0.07|0.88|0.08|0.89|0.09|0.85|0.05|0
1726669200000|2024-09-18 14:20:00|0.89|0.09|0.88|0.08|0.89|0.09|0.87|0.07|0
1726669500000|2024-09-18 14:25:00|0.89|0.09|0.85|0.05|0.89|0.09|0.85|0.05|0
1726669800000|2024-09-18 14:30:00|0.84|0.04|0.87|0.07|0.88|0.08|0.84|0.04|0
1726670100000|2024-09-18 14:35:00|0.88|0.08|0.85|0.05|0.88|0.08|0.85|0.05|0
1726670400000|2024-09-18 14:40:00|0.86|0.06|0.83|0.03|0.86|0.06|0.83|0.03|0
1726670700000|2024-09-18 14:45:00|0.82|0.02|0.83|0.03|0.84|0.04|0.82|0.02|0
1726671000000|2024-09-18 14:50:00|0.84|0.04|0.85|0.05|0.86|0.06|0.84|0.04|0
1726671300000|2024-09-18 14:55:00|0.86|0.06|0.86|0.06|0.87|0.07|0.85|0.05|0
1726671600000|2024-09-18 15:00:00|0.85|0.05|0.85|0.05|0.86|0.06|0.84|0.04|0
1726671900000|2024-09-18 15:05:00|0.84|0.04|0.85|0.05|0.86|0.06|0.84|0.04|0
1726672200000|2024-09-18 15:10:00|0.86|0.06|0.85|0.05|0.86|0.06|0.83|0.03|0
1726672500000|2024-09-18 15:15:00|0.86|0.06|0.85|0.05|0.86|0.06|0.85|0.05|0
1726672800000|2024-09-18 15:20:00|0.84|0.04|0.86|0.06|0.86|0.06|0.84|0.04|0
1726673100000|2024-09-18 15:25:00|0.85|0.05|0.83|0.03|0.86|0.06|0.83|0.03|0
1726673400000|2024-09-18 15:30:00|0.84|0.04|0.85|0.05|0.86|0.06|0.84|0.04|0
1726673700000|2024-09-18 15:35:00|0.84|0.04|0.85|0.05|0.86|0.06|0.84|0.04|0
1726674000000|2024-09-18 15:40:00|0.86|0.06|0.86|0.06|0.86|0.06|0.86|0.06|0
1726674300000|2024-09-18 15:45:00|0.87|0.07|0.91|0.11|0.91|0.11|0.87|0.07|0
1726674600000|2024-09-18 15:50:00|0.9|0.1|0.86|0.06|0.9|0.1|0.85|0.05|0
1726674900000|2024-09-18 15:55:00|0.85|0.05|0.87|0.07|0.87|0.07|0.85|0.05|0
1726675200000|2024-09-18 16:00:00|0.86|0.06|0.88|0.08|0.88|0.08|0.86|0.06|0
1726675500000|2024-09-18 16:05:00|0.87|0.07|0.85|0.05|0.87|0.07|0.85|0.05|0
1726675800000|2024-09-18 16:10:00|0.84|0.04|0.86|0.06|0.88|0.08|0.83|0.03|0
1726676100000|2024-09-18 16:15:00|0.87|0.07|0.85|0.05|0.87|0.07|0.84|0.04|0
1726676400000|2024-09-18 16:20:00|0.84|0.04|0.85|0.05|0.85|0.05|0.84|0.04|0
1726676700000|2024-09-18 16:25:00|0.84|0.04|0.82|0.02|0.85|0.05|0.82|0.02|0
1726677000000|2024-09-18 16:30:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1726677300000|2024-09-18 16:35:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1726677600000|2024-09-18 16:40:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1726678500000|2024-09-18 16:55:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1726690500000|2024-09-18 20:15:00|1.2||1.2||1.2||1.2||0
1726705800000|2024-09-19 00:30:00|0.8||0.8||0.8||0.8||0
1726776900000|2024-09-19 20:15:00|1.2||1.2||1.2||1.2||0
1727083500000|2024-09-23 09:25:00|99.2|96.8|99.12|96.72|99.24|96.84|99.12|96.72|0
1727083800000|2024-09-23 09:30:00|99.08|96.68|99.12|96.72|99.32|96.92|99.04|96.64|0
1727084100000|2024-09-23 09:35:00|99.24|96.84|99.16|96.76|99.32|96.92|99.12|96.72|0
1727084400000|2024-09-23 09:40:00|99.18|96.78|98.87|96.47|99.28|96.88|98.87|96.47|0
1727084700000|2024-09-23 09:45:00|98.83|96.43|98.55|96.15|98.91|96.51|98.39|95.99|0
1727085000000|2024-09-23 09:50:00|98.51|96.11|98.53|96.13|98.63|96.23|98.47|96.07|0
1727085300000|2024-09-23 09:55:00|98.51|96.11|98.47|96.07|98.55|96.15|98.43|96.03|0
1727085600000|2024-09-23 10:00:00|98.45|96.05|98.35|95.95|98.45|96.05|98.13|95.73|0
1727085900000|2024-09-23 10:05:00|98.27|95.87|98.51|96.11|98.55|96.15|98.17|95.77|0
1727086200000|2024-09-23 10:10:00|98.53|96.13|98.66|96.26|98.67|96.27|98.35|95.95|0
1727086500000|2024-09-23 10:15:00|98.65|96.25|98.5|96.1|98.7|96.3|98.5|96.1|0
1727086800000|2024-09-23 10:20:00|98.52|96.12|98.54|96.14|98.66|96.26|98.38|95.98|0
1727087100000|2024-09-23 10:25:00|98.5|96.1|98.42|96.02|98.58|96.18|98.3|95.9|0
1727087400000|2024-09-23 10:30:00|98.4|96|98.42|96.02|98.46|96.06|98.26|95.86|0
1727087700000|2024-09-23 10:35:00|98.5|96.1|98.22|95.82|98.5|96.1|98.2|95.8|0
1727088000000|2024-09-23 10:40:00|98.26|95.86|98.42|96.02|98.46|96.06|98.18|95.78|0
1727088300000|2024-09-23 10:45:00|98.46|96.06|98.41|96.01|98.53|96.13|98.3|95.9|0
1727088600000|2024-09-23 10:50:00|98.39|95.99|98.53|96.13|98.65|96.25|98.29|95.89|0
1727088900000|2024-09-23 10:55:00|98.57|96.17|98.77|96.37|98.77|96.37|98.49|96.09|0
1727089200000|2024-09-23 11:00:00|98.73|96.33|99.55|97.15|100.02|97.62|98.5|96.1|0
1727089500000|2024-09-23 11:05:00|99.51|97.11|99.43|97.03|99.75|97.35|99.39|96.99|0
1727089800000|2024-09-23 11:10:00|99.39|96.99|99.55|97.15|99.55|97.15|99.18|96.78|0
1727090100000|2024-09-23 11:15:00|99.54|97.14|99.34|96.94|99.61|97.21|99.3|96.9|0
1727090400000|2024-09-23 11:20:00|99.3|96.9|99.36|96.96|99.38|96.98|99.06|96.66|0
1727090700000|2024-09-23 11:25:00|99.38|96.98|99.52|97.12|100.03|97.63|99.3|96.9|0
1727091000000|2024-09-23 11:30:00|99.5|97.1|99.5|97.1|99.66|97.26|99.42|97.02|0
1727091300000|2024-09-23 11:35:00|99.58|97.18|99.26|96.86|99.7|97.3|99.22|96.82|0
1727091600000|2024-09-23 11:40:00|99.32|96.92|99.05|96.65|99.4|97|99.01|96.61|0
1727091900000|2024-09-23 11:45:00|99.07|96.67|98.99|96.59|99.13|96.73|98.93|96.53|0
1727092200000|2024-09-23 11:50:00|98.97|96.57|98.85|96.45|99.13|96.73|98.85|96.45|0
1727092500000|2024-09-23 11:55:00|98.89|96.49|98.71|96.31|98.93|96.53|98.61|96.21|0
1727092800000|2024-09-23 12:00:00|98.73|96.33|99.07|96.67|99.19|96.79|98.73|96.33|0
1727093100000|2024-09-23 12:05:00|99.09|96.69|98.83|96.43|99.09|96.69|98.65|96.25|0
1727093400000|2024-09-23 12:10:00|98.81|96.41|99.2|96.8|99.31|96.91|98.81|96.41|0
1727093700000|2024-09-23 12:15:00|99.12|96.72|99.4|97|99.4|97|98.96|96.56|0
1727094000000|2024-09-23 12:20:00|99.48|97.08|98.88|96.48|99.52|97.12|98.8|96.4|0
1727094300000|2024-09-23 12:25:00|98.9|96.5|98.76|96.36|98.92|96.52|98.68|96.28|0
1727094600000|2024-09-23 12:30:00|98.8|96.4|98.78|96.38|98.84|96.44|98.72|96.32|0
1727094900000|2024-09-23 12:35:00|98.76|96.36|98.88|96.48|98.88|96.48|98.56|96.16|0
1727095200000|2024-09-23 12:40:00|98.84|96.44|98.79|96.39|98.84|96.44|98.48|96.08|0
1727095500000|2024-09-23 12:45:00|98.83|96.43|98.99|96.59|98.99|96.59|98.71|96.31|0
1727095800000|2024-09-23 12:50:00|99.03|96.63|98.83|96.43|99.07|96.67|98.63|96.23|0
1727096100000|2024-09-23 12:55:00|98.85|96.45|98.15|95.75|99.19|96.79|98.07|95.67|0
1727096400000|2024-09-23 13:00:00|98.11|95.71|97.87|95.47|98.11|95.71|97.63|95.23|0
1727096700000|2024-09-23 13:05:00|97.83|95.43|98.07|95.67|98.07|95.67|97.67|95.27|0
1727097000000|2024-09-23 13:10:00|98.03|95.63|98.58|96.18|98.58|96.18|97.99|95.59|0
1727097300000|2024-09-23 13:15:00|98.62|96.22|98.66|96.26|98.68|96.28|98.5|96.1|0
1727097600000|2024-09-23 13:20:00|98.62|96.22|98.48|96.08|98.64|96.24|98.38|95.98|0
1727097900000|2024-09-23 13:25:00|98.46|96.06|98.1|95.7|98.66|96.26|97.94|95.54|0
1727098200000|2024-09-23 13:30:00|98.14|95.74|98.7|96.3|99.34|96.94|98.02|95.62|0
1727098500000|2024-09-23 13:35:00|98.78|96.38|99.09|96.69|99.3|96.9|98.65|96.25|0
1727098800000|2024-09-23 13:40:00|99.13|96.73|98.67|96.27|99.13|96.73|98.57|96.17|0
1727099100000|2024-09-23 13:45:00|98.79|96.39|98.25|95.85|99.74|97.34|98.21|95.81|0
1727099400000|2024-09-23 13:50:00|98.05|95.65|98.11|95.71|98.81|96.41|97.81|95.41|0
1727099700000|2024-09-23 13:55:00|98.15|95.75|98.19|95.79|98.39|95.99|97.63|95.23|0
1727100000000|2024-09-23 14:00:00|98.31|95.91|97.43|95.03|98.83|96.43|97.19|94.79|0
1727100300000|2024-09-23 14:05:00|97.47|95.07|97.39|94.99|97.71|95.31|96.83|94.43|0
1727100600000|2024-09-23 14:10:00|97.35|94.95|97.9|95.5|97.94|95.54|96.87|94.47|0
1727100900000|2024-09-23 14:15:00|97.94|95.54|96.95|94.55|98.26|95.86|96.75|94.35|0
1727101200000|2024-09-23 14:20:00|96.99|94.59|96.51|94.11|96.99|94.59|95.85|93.45|0
1727101500000|2024-09-23 14:25:00|96.44|94.04|96.67|94.27|97.1|94.7|96.44|94.04|0
1727101800000|2024-09-23 14:30:00|96.71|94.31|97.27|94.87|97.55|95.15|96.63|94.23|0
1727102100000|2024-09-23 14:35:00|97.23|94.83|98.15|95.75|98.23|95.83|96.96|94.56|0
1727102400000|2024-09-23 14:40:00|98.11|95.71|96.8|94.4|98.11|95.71|96.72|94.32|0
1727102700000|2024-09-23 14:45:00|96.84|94.44|96.83|94.43|97.07|94.67|96.44|94.04|0
1727103000000|2024-09-23 14:50:00|96.87|94.47|96.67|94.27|97.03|94.63|96.4|94|0
1727103300000|2024-09-23 14:55:00|96.64|94.24|96.63|94.23|97.19|94.79|96.36|93.96|0
1727103600000|2024-09-23 15:00:00|96.75|94.35|97.82|95.42|98.06|95.66|96.75|94.35|0
1727103900000|2024-09-23 15:05:00|97.86|95.46|98.18|95.78|98.7|96.3|97.86|95.46|0
1727104200000|2024-09-23 15:10:00|98.1|95.7|97.9|95.5|98.26|95.86|97.74|95.34|0
1727104500000|2024-09-23 15:15:00|97.94|95.54|98.22|95.82|98.46|96.06|97.78|95.38|0
1727104800000|2024-09-23 15:20:00|98.29|95.89|97.36|94.96|98.29|95.89|97.3|94.9|0
1727105100000|2024-09-23 15:25:00|97.38|94.98|97.14|94.74|97.74|95.34|97.06|94.66|0
1727105400000|2024-09-23 15:30:00|97.1|94.7|96.9|94.5|97.14|94.74|96.75|94.35|0
1727105700000|2024-09-23 15:35:00|96.82|94.42|96.66|94.26|97.06|94.66|96.66|94.26|0
1727106000000|2024-09-23 15:40:00|96.63|94.23|96.94|94.54|97.14|94.74|96.59|94.19|0
1727106300000|2024-09-23 15:45:00|96.82|94.42|96.98|94.58|96.98|94.58|96.62|94.22|0
1727106600000|2024-09-23 15:50:00|96.94|94.54|96.66|94.26|96.98|94.58|96.46|94.06|0
1727106900000|2024-09-23 15:55:00|96.7|94.3|97.33|94.93|97.61|95.21|96.62|94.22|0
1727107200000|2024-09-23 16:00:00|97.37|94.97|97.45|95.05|97.74|95.34|97.33|94.93|0
1727107500000|2024-09-23 16:05:00|97.41|95.01|97.64|95.24|97.64|95.24|97.25|94.85|0
1727107800000|2024-09-23 16:10:00|97.76|95.36|98.48|96.08|98.8|96.4|97.68|95.28|0
1727108100000|2024-09-23 16:15:00|98.6|96.2|98.48|96.08|99.28|96.88|98|95.6|0
1727108400000|2024-09-23 16:20:00|98.56|96.16|98.15|95.75|98.76|96.36|98.04|95.64|0
1727108700000|2024-09-23 16:25:00|98.23|95.83|99.19|96.79|99.23|96.83|97.95|95.55|0
1727109000000|2024-09-23 16:30:00|99.15|96.75|98.99|96.59|99.72|97.32|98.95|96.55|0
1727109300000|2024-09-23 16:35:00|98.91|96.51|99.28|96.88|99.88|97.48|98.47|96.07|0
1727109600000|2024-09-23 16:40:00|99.24|96.84|99.36|96.96|99.4|97|99|96.6|0
1727109900000|2024-09-23 16:45:00|99.4|97|99.07|96.67|99.88|97.48|99.07|96.67|0
1727110200000|2024-09-23 16:50:00|99.11|96.71|99.11|96.71|99.64|97.24|98.95|96.55|0
1727110500000|2024-09-23 16:55:00|99.15|96.75|99.43|97.03|99.67|97.27|99.15|96.75|0
1727110800000|2024-09-23 17:00:00|99.39|96.99|99.79|97.39|100.2|97.8|99.39|96.99|0
1727111100000|2024-09-23 17:05:00|99.75|97.35|99.51|97.11|100.03|97.63|99.51|97.11|0
1727111400000|2024-09-23 17:10:00|99.55|97.15|99.47|97.07|99.71|97.31|99.19|96.79|0
1727111700000|2024-09-23 17:15:00|99.51|97.11|99.14|96.74|99.79|97.39|99.1|96.7|0
1727112000000|2024-09-23 17:20:00|99.1|96.7|99.58|97.18|99.63|97.23|98.94|96.54|0
1727112300000|2024-09-23 17:25:00|99.54|97.14|99.22|96.82|99.62|97.22|99.18|96.78|0
1727112600000|2024-09-23 17:30:00|99.18|96.78|98.54|96.14|99.3|96.9|98.54|96.14|0
1727112900000|2024-09-23 17:35:00|98.5|96.1|98.98|96.58|99.46|97.06|98.46|96.06|0
1727113200000|2024-09-23 17:40:00|98.94|96.54|99.06|96.66|99.1|96.7|98.66|96.26|0
1727113500000|2024-09-23 17:45:00|99.02|96.62|98.69|96.29|99.06|96.66|98.45|96.05|0
1727113800000|2024-09-23 17:50:00|98.65|96.25|98.41|96.01|98.69|96.29|98.37|95.97|0
1727114100000|2024-09-23 17:55:00|98.49|96.09|98.37|95.97|98.53|96.13|98.33|95.93|0
1727114400000|2024-09-23 18:00:00|98.41|96.01|98.77|96.37|98.77|96.37|98.21|95.81|0
1727114700000|2024-09-23 18:05:00|98.93|96.53|98.33|95.93|99.01|96.61|98.29|95.89|0
1727115000000|2024-09-23 18:10:00|98.29|95.89|98.53|96.13|98.61|96.21|98.13|95.73|0
1727115300000|2024-09-23 18:15:00|98.57|96.17|98.32|95.92|98.64|96.24|98.28|95.88|0
1727115600000|2024-09-23 18:20:00|98.28|95.88|98.12|95.72|98.36|95.96|98|95.6|0
1727115900000|2024-09-23 18:25:00|98.08|95.68|98.44|96.04|98.68|96.28|98.08|95.68|0
1727116200000|2024-09-23 18:30:00|98.48|96.08|98.28|95.88|98.48|96.08|98.04|95.64|0
1727116500000|2024-09-23 18:35:00|98.24|95.84|98.4|96|98.52|96.12|98.24|95.84|0
1727116800000|2024-09-23 18:40:00|98.36|95.96|98.36|95.96|98.44|96.04|98.16|95.76|0
1727117100000|2024-09-23 18:45:00|98.4|96|98.35|95.95|98.55|96.15|98.27|95.87|0
1727117400000|2024-09-23 18:50:00|98.31|95.91|98.43|96.03|98.51|96.11|98.19|95.79|0
1727117700000|2024-09-23 18:55:00|98.39|95.99|98.03|95.63|98.47|96.07|97.99|95.59|0
1727118000000|2024-09-23 19:00:00|98.07|95.67|98.11|95.71|98.35|95.95|97.99|95.59|0
1727118300000|2024-09-23 19:05:00|98.07|95.67|98.51|96.11|98.51|96.11|97.99|95.59|0
1727118600000|2024-09-23 19:10:00|98.55|96.15|98.63|96.23|98.75|96.35|98.35|95.95|0
1727118900000|2024-09-23 19:15:00|98.67|96.27|98.11|95.71|98.67|96.27|98.03|95.63|0
1727119200000|2024-09-23 19:20:00|98.07|95.67|98.14|95.74|98.26|95.86|97.99|95.59|0
1727119500000|2024-09-23 19:25:00|98.1|95.7|98.02|95.62|98.18|95.78|97.94|95.54|0
1727119800000|2024-09-23 19:30:00|98.06|95.66|97.7|95.3|98.3|95.9|97.66|95.26|0
1727120100000|2024-09-23 19:35:00|97.74|95.34|97.53|95.13|98.46|96.06|97.22|94.82|0
1727120400000|2024-09-23 19:40:00|97.57|95.17|98.17|95.77|98.29|95.89|97.41|95.01|0
1727120700000|2024-09-23 19:45:00|98.09|95.69|97.33|94.93|98.29|95.89|97.33|94.93|0
1727121000000|2024-09-23 19:50:00|97.53|95.13|97.57|95.17|97.8|95.4|97.41|95.01|0
1727121300000|2024-09-23 19:55:00|97.69|95.29|97.6|95.2|97.73|95.33|97.05|94.65|0
1727121600000|2024-09-23 20:00:00|97.49|95.09|97.52|95.12|97.56|95.16|97.25|94.85|0
1727121900000|2024-09-23 20:05:00|97.56|95.16|97.8|95.4|97.84|95.44|97.48|95.08|0
1727122200000|2024-09-23 20:10:00|97.84|95.44|97.6|95.2|97.84|95.44|97.6|95.2|0
1727122500000|2024-09-23 20:15:00|97.7|95.1|97.9|95.3|97.9|95.3|97.66|95.06|0
1727122800000|2024-09-23 20:20:00|97.86|95.26|97.97|95.37|98.1|95.5|97.86|95.26|0
1727123100000|2024-09-23 20:25:00|98.01|95.41|98.05|95.45|98.05|95.45|98.01|95.41|0
1727123400000|2024-09-23 20:30:00|98.01|95.41|98.01|95.41|98.09|95.49|97.97|95.37|0
1727123700000|2024-09-23 20:35:00|98.05|95.45|98.05|95.45|98.05|95.45|98.01|95.41|0
1727124000000|2024-09-23 20:40:00|98.01|95.41|97.97|95.37|98.01|95.41|97.97|95.37|0
1727124300000|2024-09-23 20:45:00|98.01|95.41|97.97|95.37|98.05|95.45|97.93|95.33|0
1727124600000|2024-09-23 20:50:00|98.01|95.41|98|95.4|98.01|95.41|97.93|95.33|0
1727124900000|2024-09-23 20:55:00|97.96|95.36|97.83|95.23|98.04|95.44|97.83|95.23|0
1727125200000|2024-09-23 21:00:00|97.78|95.18|97.84|95.24|97.84|95.24|97.78|95.18|0
1727125500000|2024-09-23 21:05:00|97.82|95.22|97.79|95.19|97.82|95.22|97.78|95.18|0
1727125800000|2024-09-23 21:10:00|97.81|95.21|97.86|95.26|97.86|95.26|97.81|95.21|0
1727126100000|2024-09-23 21:15:00|97.89|95.29|97.88|95.28|97.89|95.29|97.88|95.28|0
1727126400000|2024-09-23 21:20:00|97.87|95.27|97.88|95.28|97.88|95.28|97.87|95.27|0
1727127300000|2024-09-23 21:35:00|97.87|95.27|97.87|95.27|97.88|95.28|97.87|95.27|0
1727127900000|2024-09-23 21:45:00|97.86|95.26|97.86|95.26|97.86|95.26|97.86|95.26|0
1727128200000|2024-09-23 21:50:00|97.88|95.28|97.9|95.3|97.9|95.3|97.86|95.26|0
1727128500000|2024-09-23 21:55:00|97.87|95.27|97.88|95.28|97.9|95.3|97.87|95.27|0
1727128800000|2024-09-23 22:00:00|97.89|95.29|97.94|95.34|98.06|95.46|97.77|95.17|0
1727129100000|2024-09-23 22:05:00|97.98|95.38|98.46|95.86|98.54|95.94|97.98|95.38|0
1727129400000|2024-09-23 22:10:00|98.38|95.78|98.34|95.74|98.38|95.78|98.3|95.7|0
1727129700000|2024-09-23 22:15:00|98.36|95.76|98.26|95.66|98.36|95.76|98.14|95.54|0
1727130000000|2024-09-23 22:20:00|98.28|95.68|98.25|95.65|98.32|95.72|98.22|95.62|0
1727130300000|2024-09-23 22:25:00|98.22|95.62|98.25|95.65|98.29|95.69|98.17|95.57|0
1727130600000|2024-09-23 22:30:00|98.29|95.69|98.21|95.61|98.29|95.69|98.17|95.57|0
1727130900000|2024-09-23 22:35:00|98.17|95.57|98.43|95.83|98.45|95.85|98.17|95.57|0
1727131200000|2024-09-23 22:40:00|98.45|95.85|98.45|95.85|98.49|95.89|98.33|95.73|0
1727131500000|2024-09-23 22:45:00|98.41|95.81|98.41|95.81|98.45|95.85|98.33|95.73|0
1727131800000|2024-09-23 22:50:00|98.45|95.85|98.41|95.81|98.49|95.89|98.37|95.77|0
1727132100000|2024-09-23 22:55:00|98.39|95.79|98.44|95.84|98.44|95.84|98.36|95.76|0
1727132400000|2024-09-23 23:00:00|98.4|95.8|98.44|95.84|98.52|95.92|98.4|95.8|0
1727132700000|2024-09-23 23:05:00|98.48|95.88|98.44|95.84|98.48|95.88|98.36|95.76|0
1727133000000|2024-09-23 23:10:00|98.4|95.8|98.4|95.8|98.44|95.84|98.36|95.76|0
1727133300000|2024-09-23 23:15:00|98.44|95.84|98.44|95.84|98.48|95.88|98.4|95.8|0
1727133600000|2024-09-23 23:20:00|98.48|95.88|98.4|95.8|98.48|95.88|98.36|95.76|0
1727133900000|2024-09-23 23:25:00|98.42|95.82|98.47|95.87|98.62|96.02|98.39|95.79|0
1727134200000|2024-09-23 23:30:00|98.43|95.83|98.31|95.71|98.43|95.83|98.23|95.63|0
1727134500000|2024-09-23 23:35:00|98.27|95.67|98.19|95.59|98.27|95.67|98.03|95.43|0
1727134800000|2024-09-23 23:40:00|98.23|95.63|98.23|95.63|98.47|95.87|98.23|95.63|0
1727135100000|2024-09-23 23:45:00|98.19|95.59|98.03|95.43|98.23|95.63|97.91|95.31|0
1727135400000|2024-09-23 23:50:00|97.99|95.39|98.07|95.47|98.11|95.51|97.95|95.35|0
1727135700000|2024-09-23 23:55:00|98.03|95.43|98.07|95.47|98.11|95.51|98.03|95.43|0
1727136000000|2024-09-24 00:00:00|98.11|95.51|98.22|95.62|98.3|95.7|98.07|95.47|0
1727136300000|2024-09-24 00:05:00|98.26|95.66|98.3|95.7|98.38|95.78|98.22|95.62|0
1727136600000|2024-09-24 00:10:00|98.32|95.72|98.1|95.5|98.34|95.74|98.06|95.46|0
1727136900000|2024-09-24 00:15:00|98.06|95.46|98.06|95.46|98.14|95.54|97.82|95.22|0
1727137200000|2024-09-24 00:20:00|98.1|95.5|98.1|95.5|98.26|95.66|98.06|95.46|0
1727137500000|2024-09-24 00:25:00|98.08|95.48|98.1|95.5|98.1|95.5|97.86|95.26|0
1727137800000|2024-09-24 00:30:00|98|95.6|99.08|96.68|99.29|96.89|97.96|95.56|0
1727138100000|2024-09-24 00:35:00|99.12|96.72|99.48|97.08|99.77|97.37|99.04|96.64|0
1727138400000|2024-09-24 00:40:00|99.44|97.04|99.48|97.08|99.68|97.28|99.42|97.02|0
1727138700000|2024-09-24 00:45:00|99.44|97.04|99.52|97.12|99.52|97.12|99.3|96.9|0
1727139000000|2024-09-24 00:50:00|99.48|97.08|99.36|96.96|99.52|97.12|99.36|96.96|0
1727139300000|2024-09-24 00:55:00|99.4|97|99.36|96.96|99.4|97|99.32|96.92|0
1727139600000|2024-09-24 01:00:00|99.32|96.92|98.83|96.43|99.34|96.94|98.83|96.43|0
1727139900000|2024-09-24 01:05:00|98.87|96.47|98.79|96.39|98.99|96.59|98.39|95.99|0
1727140200000|2024-09-24 01:10:00|98.77|96.37|98.43|96.03|98.83|96.43|98.27|95.87|0
1727140500000|2024-09-24 01:15:00|98.35|95.95|98.33|95.93|98.39|95.99|98.19|95.79|0
1727140800000|2024-09-24 01:20:00|98.31|95.91|98.55|96.15|98.63|96.23|98.31|95.91|0
1727141100000|2024-09-24 01:25:00|98.59|96.19|98.71|96.31|98.87|96.47|98.59|96.19|0
1727141400000|2024-09-24 01:30:00|98.67|96.27|98.66|96.26|98.94|96.54|98.66|96.26|0
1727141700000|2024-09-24 01:35:00|98.68|96.28|98.86|96.46|98.9|96.5|98.66|96.26|0
1727142000000|2024-09-24 01:40:00|98.9|96.5|98.82|96.42|98.94|96.54|98.7|96.3|0
1727142300000|2024-09-24 01:45:00|98.84|96.44|99.54|97.14|99.54|97.14|98.74|96.34|0
1727142600000|2024-09-24 01:50:00|99.66|97.26|99.46|97.06|99.72|97.32|99.3|96.9|0
1727142900000|2024-09-24 01:55:00|99.42|97.02|99.58|97.18|99.58|97.18|99.42|97.02|0
1727143200000|2024-09-24 02:00:00|99.62|97.22|99.66|97.26|99.78|97.38|99.5|97.1|0
1727143500000|2024-09-24 02:05:00|99.62|97.22|100.22|97.82|100.3|97.9|99.54|97.14|0
1727143800000|2024-09-24 02:10:00|100.18|97.78|99.98|97.58|100.3|97.9|99.94|97.54|0
1727144100000|2024-09-24 02:15:00|100|97.6|100.14|97.74|100.14|97.74|99.94|97.54|0
1727144400000|2024-09-24 02:20:00|100.1|97.7|100.22|97.82|100.3|97.9|100.05|97.65|0
1727144700000|2024-09-24 02:25:00|100.3|97.9|100.13|97.73|100.34|97.94|100.05|97.65|0
1727145000000|2024-09-24 02:30:00|100.09|97.69|100.09|97.69|100.09|97.69|99.93|97.53|0
1727145300000|2024-09-24 02:35:00|100.13|97.73|100.13|97.73|100.21|97.81|100.05|97.65|0
1727145600000|2024-09-24 02:40:00|100.11|97.71|100.05|97.65|100.11|97.71|99.97|97.57|0
1727145900000|2024-09-24 02:45:00|100.09|97.69|100.05|97.65|100.13|97.73|99.97|97.57|0
1727146200000|2024-09-24 02:50:00|100|97.6|100|97.6|100.17|97.77|100|97.6|0
1727146500000|2024-09-24 02:55:00|99.96|97.56|99.76|97.36|99.96|97.56|99.76|97.36|0
1727146800000|2024-09-24 03:00:00|99.72|97.32|99.76|97.36|99.84|97.44|99.72|97.32|0
1727147100000|2024-09-24 03:05:00|99.8|97.4|99.68|97.28|99.8|97.4|99.68|97.28|0
1727147400000|2024-09-24 03:10:00|99.72|97.32|99.8|97.4|99.8|97.4|99.68|97.28|0
1727147700000|2024-09-24 03:15:00|99.75|97.35|99.67|97.27|99.75|97.35|99.67|97.27|0
1727148000000|2024-09-24 03:20:00|99.71|97.31|99.75|97.35|99.83|97.43|99.67|97.27|0
1727148300000|2024-09-24 03:25:00|99.79|97.39|99.83|97.43|99.89|97.49|99.75|97.35|0
1727148600000|2024-09-24 03:30:00|99.79|97.39|99.91|97.51|99.91|97.51|99.77|97.37|0
1727148900000|2024-09-24 03:35:00|99.95|97.55|99.79|97.39|100.07|97.67|99.79|97.39|0
1727149200000|2024-09-24 03:40:00|99.75|97.35|99.7|97.3|99.79|97.39|99.7|97.3|0
1727149500000|2024-09-24 03:45:00|99.66|97.26|99.54|97.14|99.66|97.26|99.5|97.1|0
1727149800000|2024-09-24 03:50:00|99.5|97.1|99.62|97.22|99.62|97.22|99.46|97.06|0
1727150100000|2024-09-24 03:55:00|99.66|97.26|99.66|97.26|99.7|97.3|99.62|97.22|0
1727150400000|2024-09-24 04:00:00|99.62|97.22|99.62|97.22|99.66|97.26|99.46|97.06|0
1727150700000|2024-09-24 04:05:00|99.66|97.26|99.62|97.22|99.7|97.3|99.54|97.14|0
1727151000000|2024-09-24 04:10:00|99.66|97.26|99.57|97.17|99.7|97.3|99.49|97.09|0
1727151300000|2024-09-24 04:15:00|99.53|97.13|99.57|97.17|99.61|97.21|99.49|97.09|0
1727151600000|2024-09-24 04:20:00|99.59|97.19|99.39|96.99|99.61|97.21|99.39|96.99|0
1727151900000|2024-09-24 04:25:00|99.41|97.01|99.01|96.61|99.41|97.01|99.01|96.61|0
1727152200000|2024-09-24 04:30:00|98.89|96.49|98.89|96.49|98.97|96.57|98.77|96.37|0
1727152500000|2024-09-24 04:35:00|98.93|96.53|98.84|96.44|98.93|96.53|98.8|96.4|0
1727152800000|2024-09-24 04:40:00|98.8|96.4|98.88|96.48|98.88|96.48|98.76|96.36|0
1727153100000|2024-09-24 04:45:00|98.86|96.46|98.8|96.4|98.86|96.46|98.76|96.36|0
1727153400000|2024-09-24 04:50:00|98.82|96.42|98.76|96.36|98.82|96.42|98.76|96.36|0
1727153700000|2024-09-24 04:55:00|98.8|96.4|98.76|96.36|98.8|96.4|98.76|96.36|0
1727154000000|2024-09-24 05:00:00|98.64|96.24|98.4|96|98.64|96.24|98.36|95.96|0
1727154300000|2024-09-24 05:05:00|98.44|96.04|98.12|95.72|98.48|96.08|98.12|95.72|0
1727154600000|2024-09-24 05:10:00|98.16|95.76|98.02|95.62|98.24|95.84|97.84|95.44|0
1727154900000|2024-09-24 05:15:00|98.04|95.64|98.15|95.75|98.16|95.76|98|95.6|0
1727155200000|2024-09-24 05:20:00|98.19|95.79|98.19|95.79|98.23|95.83|98.15|95.75|0
1727155500000|2024-09-24 05:25:00|98.21|95.81|98.15|95.75|98.23|95.83|98.07|95.67|0
1727155800000|2024-09-24 05:30:00|98.07|95.67|98.15|95.75|98.23|95.83|98.07|95.67|0
1727156100000|2024-09-24 05:35:00|98.13|95.73|98.19|95.79|98.27|95.87|98.11|95.71|0
1727156400000|2024-09-24 05:40:00|98.15|95.75|98.11|95.71|98.31|95.91|98.07|95.67|0
1727156700000|2024-09-24 05:45:00|98.07|95.67|97.95|95.55|98.15|95.75|97.95|95.55|0
1727157000000|2024-09-24 05:50:00|97.99|95.59|97.79|95.39|98.03|95.63|97.75|95.35|0
1727157300000|2024-09-24 05:55:00|97.83|95.43|97.98|95.58|98.02|95.62|97.79|95.39|0
1727157600000|2024-09-24 06:00:00|98.02|95.62|97.94|95.54|98.06|95.66|97.86|95.46|0
1727157900000|2024-09-24 06:05:00|97.98|95.58|98.1|95.7|98.18|95.78|97.94|95.54|0
1727158200000|2024-09-24 06:10:00|98.18|95.78|97.94|95.54|98.18|95.78|97.9|95.5|0
1727158500000|2024-09-24 06:15:00|97.98|95.58|97.94|95.54|98.06|95.66|97.94|95.54|0
1727158800000|2024-09-24 06:20:00|97.98|95.58|97.92|95.52|98.02|95.62|97.86|95.46|0
1727159100000|2024-09-24 06:25:00|97.9|95.5|97.93|95.53|97.97|95.57|97.82|95.42|0
1727159400000|2024-09-24 06:30:00|97.97|95.57|97.61|95.21|97.97|95.57|97.61|95.21|0
1727159700000|2024-09-24 06:35:00|97.65|95.25|97.53|95.13|97.69|95.29|97.53|95.13|0
1727160000000|2024-09-24 06:40:00|97.49|95.09|97.37|94.97|97.57|95.17|97.37|94.97|0
1727160300000|2024-09-24 06:45:00|97.34|94.94|97.22|94.82|97.34|94.94|97.14|94.74|0
1727160600000|2024-09-24 06:50:00|97.18|94.78|96.94|94.54|97.22|94.82|96.86|94.46|0
1727160900000|2024-09-24 06:55:00|96.92|94.52|96.9|94.5|96.94|94.54|96.62|94.22|0
1727161200000|2024-09-24 07:00:00|96.86|94.46|96.86|94.46|96.94|94.54|96.66|94.26|0
1727161500000|2024-09-24 07:05:00|96.82|94.42|96.78|94.38|96.86|94.46|96.54|94.14|0
1727161800000|2024-09-24 07:10:00|96.74|94.34|96.85|94.45|96.93|94.53|96.66|94.26|0
1727162100000|2024-09-24 07:15:00|96.93|94.53|96.79|94.39|96.93|94.53|96.7|94.3|0
1727162400000|2024-09-24 07:20:00|96.77|94.37|97.13|94.73|97.13|94.73|96.69|94.29|0
1727162700000|2024-09-24 07:25:00|97.16|94.76|97.58|95.18|97.72|95.32|97.05|94.65|0
1727163000000|2024-09-24 07:30:00|97.6|95.2|97.83|95.43|97.91|95.51|97.56|95.16|0
1727163300000|2024-09-24 07:35:00|97.79|95.39|97.55|95.15|97.79|95.39|97.44|95.04|0
1727163600000|2024-09-24 07:40:00|97.59|95.19|97.32|94.92|97.67|95.27|97.28|94.88|0
1727163900000|2024-09-24 07:45:00|97.28|94.88|96.96|94.56|97.28|94.88|96.76|94.36|0
1727164200000|2024-09-24 07:50:00|96.94|94.54|96.53|94.13|96.96|94.56|96.49|94.09|0
1727164500000|2024-09-24 07:55:00|96.49|94.09|96.29|93.89|96.57|94.17|96.21|93.81|0
1727164800000|2024-09-24 08:00:00|96.35|93.95|96.25|93.85|96.72|94.32|96.25|93.85|0
1727165100000|2024-09-24 08:05:00|96.21|93.81|96.17|93.77|96.44|94.04|96.09|93.69|0
1727165400000|2024-09-24 08:10:00|96.19|93.79|96.09|93.69|96.19|93.79|95.97|93.57|0
1727165700000|2024-09-24 08:15:00|96.05|93.65|95.82|93.42|96.09|93.69|95.7|93.3|0
1727166000000|2024-09-24 08:20:00|95.78|93.38|95.62|93.22|95.78|93.38|95.5|93.1|0
1727166300000|2024-09-24 08:25:00|95.66|93.26|95.27|92.87|96.98|94.58|95.23|92.83|0
1727166600000|2024-09-24 08:30:00|95.23|92.83|95.54|93.14|95.64|93.24|95.23|92.83|0
1727166900000|2024-09-24 08:35:00|95.56|93.16|95.7|93.3|95.7|93.3|95.37|92.97|0
1727167200000|2024-09-24 08:40:00|95.74|93.34|95.85|93.45|95.85|93.45|95.62|93.22|0
1727167500000|2024-09-24 08:45:00|95.83|93.43|97.64|95.24|97.81|95.41|95.69|93.29|0
1727167800000|2024-09-24 08:50:00|97.62|95.22|96.82|94.42|99.34|96.94|95.98|93.58|0
1727168100000|2024-09-24 08:55:00|96.78|94.38|96.74|94.34|96.89|94.49|96.7|94.3|0
1727168400000|2024-09-24 09:00:00|96.77|94.37|96.85|94.45|96.89|94.49|96.73|94.33|0
1727168700000|2024-09-24 09:05:00|96.81|94.41|96.81|94.41|97.01|94.61|96.81|94.41|0
1727169000000|2024-09-24 09:10:00|96.85|94.45|97.08|94.68|97.14|94.74|96.81|94.41|0
1727169300000|2024-09-24 09:15:00|97.04|94.64|97.28|94.88|97.32|94.92|97.04|94.64|0
1727169600000|2024-09-24 09:20:00|97.32|94.92|97.51|95.11|97.67|95.27|97.32|94.92|0
1727169900000|2024-09-24 09:25:00|97.55|95.15|97.59|95.19|97.67|95.27|97.41|95.01|0
1727170200000|2024-09-24 09:30:00|97.55|95.15|97.41|95.01|97.63|95.23|97.31|94.91|0
1727170500000|2024-09-24 09:35:00|97.35|94.95|97.55|95.15|97.67|95.27|97.35|94.95|0
1727170800000|2024-09-24 09:40:00|97.53|95.13|97.47|95.07|97.78|95.38|97.47|95.07|0
1727171100000|2024-09-24 09:45:00|97.43|95.03|97.54|95.14|97.78|95.38|97.43|95.03|0
1727171400000|2024-09-24 09:50:00|97.5|95.1|97.56|95.16|97.62|95.22|97.42|95.02|0
1727171700000|2024-09-24 09:55:00|97.54|95.14|97.62|95.22|97.86|95.46|97.54|95.14|0
1727172000000|2024-09-24 10:00:00|97.66|95.26|97.66|95.26|97.8|95.4|97.62|95.22|0
1727172300000|2024-09-24 10:05:00|97.74|95.34|97.54|95.14|97.77|95.37|97.54|95.14|0
1727172600000|2024-09-24 10:10:00|97.48|95.08|97.46|95.06|97.5|95.1|97.42|95.02|0
1727172900000|2024-09-24 10:15:00|97.48|95.08|97.38|94.98|97.48|95.08|97.26|94.86|0
1727173200000|2024-09-24 10:20:00|97.34|94.94|97.26|94.86|97.38|94.98|97.26|94.86|0
1727173500000|2024-09-24 10:25:00|97.3|94.9|97.37|94.97|97.53|95.13|97.3|94.9|0
1727173800000|2024-09-24 10:30:00|97.33|94.93|97.21|94.81|97.37|94.97|97.18|94.78|0
1727174100000|2024-09-24 10:35:00|97.18|94.78|97.13|94.73|97.25|94.85|97.13|94.73|0
1727174400000|2024-09-24 10:40:00|97.1|94.7|97.17|94.77|97.17|94.77|97.05|94.65|0
1727174700000|2024-09-24 10:45:00|97.21|94.81|97.68|95.28|97.96|95.56|97.13|94.73|0
1727175000000|2024-09-24 10:50:00|97.8|95.4|97.88|95.48|98.04|95.64|97.76|95.36|0
1727175300000|2024-09-24 10:55:00|97.92|95.52|98.51|96.11|98.51|96.11|97.76|95.36|0
1727175600000|2024-09-24 11:00:00|98.37|95.97|99.66|97.26|99.7|97.3|98.27|95.87|0
1727175900000|2024-09-24 11:05:00|99.74|97.34|100.06|97.66|100.19|97.79|99.46|97.06|0
1727176200000|2024-09-24 11:10:00|100.02|97.62|99.9|97.5|100.27|97.87|99.7|97.3|0
1727176500000|2024-09-24 11:15:00|99.98|97.58|99.46|97.06|99.98|97.58|99.38|96.98|0
1727176800000|2024-09-24 11:20:00|99.4|97|99.1|96.7|99.5|97.1|99.06|96.66|0
1727177100000|2024-09-24 11:25:00|99.14|96.74|98.61|96.21|99.22|96.82|97.76|95.36|0
1727177400000|2024-09-24 11:30:00|98.65|96.25|98.13|95.73|98.65|96.25|98.02|95.62|0
1727177700000|2024-09-24 11:35:00|98.05|95.65|97.74|95.34|98.15|95.75|97.7|95.3|0
1727178000000|2024-09-24 11:40:00|97.8|95.4|97.89|95.49|97.89|95.49|97.58|95.18|0
1727178300000|2024-09-24 11:45:00|97.93|95.53|97.87|95.47|98.01|95.61|97.81|95.41|0
1727178600000|2024-09-24 11:50:00|97.85|95.45|98.17|95.77|98.21|95.81|97.85|95.45|0
1727178900000|2024-09-24 11:55:00|98.21|95.81|98.34|95.94|98.46|96.06|98.15|95.75|0
1727179200000|2024-09-24 12:00:00|98.32|95.92|98.12|95.72|98.36|95.96|97.97|95.57|0
1727179500000|2024-09-24 12:05:00|98.16|95.76|98.24|95.84|98.36|95.96|97.96|95.56|0
1727179800000|2024-09-24 12:10:00|98.22|95.82|98.16|95.76|98.6|96.2|98.12|95.72|0
1727180100000|2024-09-24 12:15:00|98.2|95.8|97.88|95.48|98.36|95.96|97.88|95.48|0
1727180400000|2024-09-24 12:20:00|97.9|95.5|97.87|95.47|98.33|95.93|97.63|95.23|0
1727180700000|2024-09-24 12:25:00|97.91|95.51|98.14|95.74|98.22|95.82|97.87|95.47|0
1727181000000|2024-09-24 12:30:00|98.18|95.78|98.5|96.1|98.58|96.18|98.02|95.62|0
1727181300000|2024-09-24 12:35:00|98.54|96.14|98.58|96.18|98.78|96.38|98.46|96.06|0
1727181600000|2024-09-24 12:40:00|98.62|96.22|98.38|95.98|98.62|96.22|98.34|95.94|0
1727181900000|2024-09-24 12:45:00|98.42|96.02|98.06|95.66|98.44|96.04|98.02|95.62|0
1727182200000|2024-09-24 12:50:00|98.04|95.64|98.09|95.69|98.13|95.73|97.86|95.46|0
1727182500000|2024-09-24 12:55:00|98.13|95.73|97.93|95.53|98.13|95.73|97.82|95.42|0
1727182800000|2024-09-24 13:00:00|97.97|95.57|97.58|95.18|97.97|95.57|97.58|95.18|0
1727183100000|2024-09-24 13:05:00|97.62|95.22|97.34|94.94|97.73|95.33|97.34|94.94|0
1727183400000|2024-09-24 13:10:00|97.3|94.9|97.26|94.86|97.34|94.94|97.14|94.74|0
1727183700000|2024-09-24 13:15:00|97.22|94.82|97.26|94.86|97.38|94.98|97.14|94.74|0
1727184000000|2024-09-24 13:20:00|97.22|94.82|97.14|94.74|97.22|94.82|97.02|94.62|0
1727184300000|2024-09-24 13:25:00|97.18|94.78|97.53|95.13|97.53|95.13|97.06|94.66|0
1727184600000|2024-09-24 13:30:00|97.57|95.17|98.16|95.76|98.56|96.16|97.57|95.17|0
1727184900000|2024-09-24 13:35:00|98.12|95.72|98.6|96.2|98.64|96.24|98.12|95.72|0
1727185200000|2024-09-24 13:40:00|98.72|96.32|98.55|96.15|98.83|96.43|98.44|96.04|0
1727185500000|2024-09-24 13:45:00|98.63|96.23|98.71|96.31|98.91|96.51|98.16|95.76|0
1727185800000|2024-09-24 13:50:00|98.75|96.35|98.69|96.29|99.23|96.83|98.05|95.65|0
1727186100000|2024-09-24 13:55:00|98.73|96.33|99.11|96.71|99.23|96.83|98.53|96.13|0
1727186400000|2024-09-24 14:00:00|99.07|96.67|100.86|98.46|101.28|98.88|99.07|96.67|0
1727186700000|2024-09-24 14:05:00|100.82|98.42|100.13|97.73|101.31|98.91|99.93|97.53|0
1727187000000|2024-09-24 14:10:00|100.05|97.65|100.49|98.09|100.49|98.09|99.6|97.2|0
1727187300000|2024-09-24 14:15:00|100.53|98.13|100.45|98.05|100.69|98.29|100.12|97.72|0
1727187600000|2024-09-24 14:20:00|100.37|97.97|100.91|98.51|101.67|99.27|100.08|97.68|0
1727187900000|2024-09-24 14:25:00|100.89|98.49|101.26|98.86|101.5|99.1|100.53|98.13|0
1727188200000|2024-09-24 14:30:00|101.16|98.76|101.5|99.1|101.58|99.18|100.65|98.25|0
1727188500000|2024-09-24 14:35:00|101.54|99.14|102.2|99.8|102.28|99.88|101.34|98.94|0
1727188800000|2024-09-24 14:40:00|102.15|99.75|102.56|100.16|103.51|101.11|101.87|99.47|0
1727189100000|2024-09-24 14:45:00|102.6|100.2|101.78|99.38|102.6|100.2|101.5|99.1|0
1727189400000|2024-09-24 14:50:00|101.7|99.3|100.34|97.94|102.45|100.05|100.14|97.74|0
1727189700000|2024-09-24 14:55:00|100.3|97.9|99.85|97.45|100.38|97.98|99.57|97.17|0
1727190000000|2024-09-24 15:00:00|99.89|97.49|99.85|97.45|100.09|97.69|99.69|97.29|0
1727190300000|2024-09-24 15:05:00|99.89|97.49|99.64|97.24|100.35|97.95|99.56|97.16|0
1727190600000|2024-09-24 15:10:00|99.72|97.32|99.3|96.9|99.72|97.32|98.88|96.48|0
1727190900000|2024-09-24 15:15:00|99.42|97.02|99.14|96.74|99.5|97.1|98.98|96.58|0
1727191200000|2024-09-24 15:20:00|99.1|96.7|99.06|96.66|99.38|96.98|98.98|96.58|0
1727191500000|2024-09-24 15:25:00|99.1|96.7|99.1|96.7|99.3|96.9|98.78|96.38|0
1727191800000|2024-09-24 15:30:00|99.06|96.66|98.78|96.38|99.06|96.66|98.54|96.14|0
1727192100000|2024-09-24 15:35:00|98.74|96.34|98.85|96.45|99.25|96.85|98.7|96.3|0
1727192400000|2024-09-24 15:40:00|98.81|96.41|98.69|96.29|98.93|96.53|98.62|96.22|0
1727192700000|2024-09-24 15:45:00|98.73|96.33|98.61|96.21|98.85|96.45|98.49|96.09|0
1727193000000|2024-09-24 15:50:00|98.57|96.17|97.39|94.99|98.69|96.29|97.15|94.75|0
1727193300000|2024-09-24 15:55:00|97.35|94.95|97.9|95.5|98.09|95.69|97.21|94.81|0
1727193600000|2024-09-24 16:00:00|97.82|95.42|97.58|95.18|97.9|95.5|97.42|95.02|0
1727193900000|2024-09-24 16:05:00|97.54|95.14|97.89|95.49|97.93|95.53|97.46|95.06|0
1727194200000|2024-09-24 16:10:00|97.93|95.53|97.5|95.1|98.13|95.73|97.5|95.1|0
1727194500000|2024-09-24 16:15:00|97.54|95.14|97.69|95.29|97.77|95.37|97.5|95.1|0
1727194800000|2024-09-24 16:20:00|97.65|95.25|97.85|95.45|97.89|95.49|97.48|95.08|0
1727195100000|2024-09-24 16:25:00|97.77|95.37|98.08|95.68|98.44|96.04|97.73|95.33|0
1727195400000|2024-09-24 16:30:00|98.04|95.64|97.73|95.33|98.24|95.84|97.69|95.29|0
1727195700000|2024-09-24 16:35:00|97.77|95.37|97.26|94.86|98.47|96.07|97.25|94.85|0
1727196000000|2024-09-24 16:40:00|97.23|94.83|97.03|94.63|97.26|94.86|96.87|94.47|0
1727196300000|2024-09-24 16:45:00|96.99|94.59|97.1|94.7|97.3|94.9|96.71|94.31|0
1727196600000|2024-09-24 16:50:00|97.2|94.8|97.46|95.06|97.5|95.1|96.99|94.59|0
1727196900000|2024-09-24 16:55:00|97.42|95.02|97.85|95.45|97.89|95.49|97.38|94.98|0
1727197200000|2024-09-24 17:00:00|98.01|95.61|97.85|95.45|98.13|95.73|97.57|95.17|0
1727197500000|2024-09-24 17:05:00|97.81|95.41|97.65|95.25|97.89|95.49|97.3|94.9|0
1727197800000|2024-09-24 17:10:00|97.69|95.29|97.16|94.76|97.77|95.37|97.1|94.7|0
1727198100000|2024-09-24 17:15:00|97.18|94.78|97.1|94.7|97.21|94.81|97.02|94.62|0
1727198400000|2024-09-24 17:20:00|97.13|94.73|97.41|95.01|97.49|95.09|97.1|94.7|0
1727198700000|2024-09-24 17:25:00|97.49|95.09|97.64|95.24|97.64|95.24|97.25|94.85|0
1727199000000|2024-09-24 17:30:00|97.6|95.2|97.13|94.73|97.6|95.2|97.13|94.73|0
1727199300000|2024-09-24 17:35:00|97.09|94.69|97.36|94.96|97.6|95.2|96.97|94.57|0
1727199600000|2024-09-24 17:40:00|97.4|95|97.24|94.84|97.64|95.24|97.13|94.73|0
1727199900000|2024-09-24 17:45:00|97.26|94.86|97.21|94.81|97.72|95.32|97.09|94.69|0
1727200200000|2024-09-24 17:50:00|97.25|94.85|97.21|94.81|97.6|95.2|97.13|94.73|0
1727200500000|2024-09-24 17:55:00|97.25|94.85|97.56|95.16|97.6|95.2|97.25|94.85|0
1727200800000|2024-09-24 18:00:00|97.52|95.12|97.48|95.08|97.76|95.36|97.21|94.81|0
1727201100000|2024-09-24 18:05:00|97.52|95.12|97.48|95.08|97.52|95.12|97.21|94.81|0
1727201400000|2024-09-24 18:10:00|97.52|95.12|97.68|95.28|98.07|95.67|97.48|95.08|0
1727201700000|2024-09-24 18:15:00|97.72|95.32|97.6|95.2|98.03|95.63|97.52|95.12|0
1727202000000|2024-09-24 18:20:00|97.63|95.23|97.71|95.31|97.83|95.43|97.48|95.08|0
1727202300000|2024-09-24 18:25:00|97.67|95.27|97.91|95.51|98.11|95.71|97.63|95.23|0
1727202600000|2024-09-24 18:30:00|98.01|95.61|98.03|95.63|99.1|96.7|97.95|95.55|0
1727202900000|2024-09-24 18:35:00|97.99|95.59|97.47|95.07|98.03|95.63|97.47|95.07|0
1727203200000|2024-09-24 18:40:00|97.39|94.99|97.47|95.07|97.75|95.35|97.35|94.95|0
1727203500000|2024-09-24 18:45:00|97.51|95.11|97.82|95.42|97.82|95.42|97.47|95.07|0
1727203800000|2024-09-24 18:50:00|97.86|95.46|97.39|94.99|97.9|95.5|97.39|94.99|0
1727204100000|2024-09-24 18:55:00|97.43|95.03|97.54|95.14|97.74|95.34|97.27|94.87|0
1727204400000|2024-09-24 19:00:00|97.66|95.26|97.38|94.98|97.66|95.26|97.38|94.98|0
1727204700000|2024-09-24 19:05:00|97.42|95.02|97.3|94.9|97.46|95.06|97.15|94.75|0
1727205000000|2024-09-24 19:10:00|97.34|94.94|97.38|94.98|97.54|95.14|97.15|94.75|0
1727205300000|2024-09-24 19:15:00|97.42|95.02|97.34|94.94|97.58|95.18|97.14|94.74|0
1727205600000|2024-09-24 19:20:00|97.38|94.98|97.22|94.82|97.42|95.02|97.1|94.7|0
1727205900000|2024-09-24 19:25:00|97.18|94.78|97.26|94.86|97.34|94.94|97.14|94.74|0
1727206200000|2024-09-24 19:30:00|97.3|94.9|97.49|95.09|97.53|95.13|97.26|94.86|0
1727206500000|2024-09-24 19:35:00|97.45|95.05|97.53|95.13|97.65|95.25|97.37|94.97|0
1727206800000|2024-09-24 19:40:00|97.49|95.09|97.41|95.01|97.57|95.17|97.14|94.74|0
1727207100000|2024-09-24 19:45:00|97.37|94.97|97.21|94.81|97.41|95.01|97.02|94.62|0
1727207400000|2024-09-24 19:50:00|97.05|94.65|97.37|94.97|97.45|95.05|96.94|94.54|0
1727207700000|2024-09-24 19:55:00|97.45|95.05|96.04|93.64|97.6|95.2|96.04|93.64|0
1727208000000|2024-09-24 20:00:00|96.31|93.91|96.74|94.34|96.74|94.34|96.19|93.79|0
1727208300000|2024-09-24 20:05:00|96.78|94.38|96.73|94.33|96.81|94.41|96.58|94.18|0
1727208600000|2024-09-24 20:10:00|96.77|94.37|96.54|94.14|96.77|94.37|96.5|94.1|0
1727208900000|2024-09-24 20:15:00|96.64|94.04|96.48|93.88|96.64|94.04|96.4|93.8|0
1727209200000|2024-09-24 20:20:00|96.44|93.84|96.4|93.8|96.44|93.84|96.4|93.8|0
1727209500000|2024-09-24 20:25:00|96.36|93.76|96.28|93.68|96.4|93.8|96.28|93.68|0
1727209800000|2024-09-24 20:30:00|96.32|93.72|96.28|93.68|96.36|93.76|96.28|93.68|0
1727210100000|2024-09-24 20:35:00|96.24|93.64|96.2|93.6|96.28|93.68|96.12|93.52|0
1727210400000|2024-09-24 20:40:00|96.24|93.64|96.2|93.6|96.24|93.64|96.16|93.56|0
1727210700000|2024-09-24 20:45:00|96.24|93.64|96.2|93.6|96.28|93.68|96.2|93.6|0
1727211000000|2024-09-24 20:50:00|96.24|93.64|96.2|93.6|96.28|93.68|96.2|93.6|0
1727211300000|2024-09-24 20:55:00|96.16|93.56|96.29|93.69|96.29|93.69|96.16|93.56|0
1727211600000|2024-09-24 21:00:00|96.27|93.67|96.22|93.62|96.28|93.68|96.22|93.62|0
1727211900000|2024-09-24 21:05:00|96.25|93.65|96.24|93.64|96.27|93.67|96.22|93.62|0
1727212200000|2024-09-24 21:10:00|96.25|93.65|96.24|93.64|96.27|93.67|96.23|93.63|0
1727212500000|2024-09-24 21:15:00|96.25|93.65|96.23|93.63|96.25|93.65|96.23|93.63|0
1727212800000|2024-09-24 21:20:00|96.21|93.61|96.25|93.65|96.25|93.65|96.21|93.61|0
1727213400000|2024-09-24 21:30:00|96.26|93.66|96.26|93.66|96.26|93.66|96.26|93.66|0
1727213700000|2024-09-24 21:35:00|96.25|93.65|96.25|93.65|96.25|93.65|96.25|93.65|0
1727214000000|2024-09-24 21:40:00|96.24|93.64|96.22|93.62|96.24|93.64|96.21|93.61|0
1727214300000|2024-09-24 21:45:00|96.21|93.61|96.23|93.63|96.23|93.63|96.2|93.6|0
1727214600000|2024-09-24 21:50:00|96.24|93.64|96.23|93.63|96.24|93.64|96.2|93.6|0
1727214900000|2024-09-24 21:55:00|96.22|93.62|96.21|93.61|96.24|93.64|96.21|93.61|0
1727215200000|2024-09-24 22:00:00|96.16|93.56|96.35|93.75|96.37|93.77|96.04|93.44|0
1727215500000|2024-09-24 22:05:00|96.33|93.73|96.29|93.69|96.37|93.77|96.27|93.67|0
1727215800000|2024-09-24 22:10:00|96.25|93.65|96.21|93.61|96.25|93.65|96.13|93.53|0
1727216100000|2024-09-24 22:15:00|96.17|93.57|96.29|93.69|96.32|93.72|96.17|93.57|0
1727216400000|2024-09-24 22:20:00|96.25|93.65|96.32|93.72|96.32|93.72|96.21|93.61|0
1727216700000|2024-09-24 22:25:00|96.28|93.68|96.4|93.8|96.4|93.8|96.25|93.65|0
1727217000000|2024-09-24 22:30:00|96.42|93.82|96.44|93.84|96.44|93.84|96.38|93.78|0
1727217300000|2024-09-24 22:35:00|96.46|93.86|96.44|93.84|96.48|93.88|96.44|93.84|0
1727217600000|2024-09-24 22:40:00|96.4|93.8|96.28|93.68|96.47|93.87|96.26|93.66|0
1727217900000|2024-09-24 22:45:00|96.24|93.64|96.24|93.64|96.28|93.68|96.2|93.6|0
1727218200000|2024-09-24 22:50:00|96.28|93.68|96.24|93.64|96.28|93.68|96.24|93.64|0
1727218500000|2024-09-24 22:55:00|96.2|93.6|96.2|93.6|96.27|93.67|96.2|93.6|0
1727218800000|2024-09-24 23:00:00|96.23|93.63|96.19|93.59|96.23|93.63|96.19|93.59|0
1727219100000|2024-09-24 23:05:00|96.23|93.63|96|93.4|96.23|93.63|96|93.4|0
1727219400000|2024-09-24 23:10:00|96.04|93.44|96.07|93.47|96.08|93.48|96|93.4|0
1727219700000|2024-09-24 23:15:00|96.06|93.46|96.03|93.43|96.07|93.47|95.99|93.39|0
1727220000000|2024-09-24 23:20:00|96.07|93.47|96.11|93.51|96.15|93.55|96.07|93.47|0
1727220300000|2024-09-24 23:25:00|96.09|93.49|96.11|93.51|96.11|93.51|96.07|93.47|0
1727220600000|2024-09-24 23:30:00|96.15|93.55|96.18|93.58|96.26|93.66|96.11|93.51|0
1727220900000|2024-09-24 23:35:00|96.22|93.62|96.14|93.54|96.22|93.62|96.11|93.51|0
1727221200000|2024-09-24 23:40:00|96.1|93.5|96.26|93.66|96.26|93.66|96.1|93.5|0
1727221500000|2024-09-24 23:45:00|96.22|93.62|96.26|93.66|96.3|93.7|96.18|93.58|0
1727221800000|2024-09-24 23:50:00|96.3|93.7|96.33|93.73|96.34|93.74|96.28|93.68|0
1727222100000|2024-09-24 23:55:00|96.37|93.77|96.29|93.69|96.37|93.77|96.25|93.65|0
1727222400000|2024-09-25 00:00:00|96.25|93.65|96.41|93.81|96.45|93.85|96.21|93.61|0
1727222700000|2024-09-25 00:05:00|96.37|93.77|96.52|93.92|96.6|94|96.37|93.77|0
1727223000000|2024-09-25 00:10:00|96.56|93.96|96.99|94.39|96.99|94.39|96.54|93.94|0
1727223300000|2024-09-25 00:15:00|97.03|94.43|97.07|94.47|97.11|94.51|96.87|94.27|0
1727223600000|2024-09-25 00:20:00|97.11|94.51|97.19|94.59|97.34|94.74|97.03|94.43|0
1727223900000|2024-09-25 00:25:00|97.15|94.55|97.14|94.54|97.22|94.62|97.07|94.47|0
1727224200000|2024-09-25 00:30:00|97.04|94.64|97.08|94.68|97.16|94.76|96.96|94.56|0
1727224500000|2024-09-25 00:35:00|97.12|94.72|97.08|94.68|97.32|94.92|97|94.6|0
1727224800000|2024-09-25 00:40:00|97.12|94.72|97.16|94.76|97.35|94.95|97.04|94.64|0
1727225100000|2024-09-25 00:45:00|97.2|94.8|97.2|94.8|97.31|94.91|97.1|94.7|0
1727225400000|2024-09-25 00:50:00|97.23|94.83|97.27|94.87|97.31|94.91|97.23|94.83|0
1727225700000|2024-09-25 00:55:00|97.23|94.83|97.27|94.87|97.27|94.87|97.19|94.79|0
1727226000000|2024-09-25 01:00:00|97.23|94.83|97.19|94.79|97.35|94.95|97.19|94.79|0
1727226300000|2024-09-25 01:05:00|97.15|94.75|97.11|94.71|97.19|94.79|96.99|94.59|0
1727226600000|2024-09-25 01:10:00|97.15|94.75|97.07|94.67|97.15|94.75|96.95|94.55|0
1727226900000|2024-09-25 01:15:00|97.11|94.71|97.78|95.38|97.86|95.46|97.11|94.71|0
1727227200000|2024-09-25 01:20:00|97.82|95.42|97.5|95.1|97.82|95.42|97.46|95.06|0
1727227500000|2024-09-25 01:25:00|97.54|95.14|97.62|95.22|97.62|95.22|97.48|95.08|0
1727227800000|2024-09-25 01:30:00|97.66|95.26|97.81|95.41|97.89|95.49|97.62|95.22|0
1727228100000|2024-09-25 01:35:00|97.77|95.37|97.65|95.25|97.81|95.41|97.65|95.25|0
1727228400000|2024-09-25 01:40:00|97.67|95.27|97.53|95.13|97.67|95.27|97.41|95.01|0
1727228700000|2024-09-25 01:45:00|97.57|95.17|97.81|95.41|97.85|95.45|97.57|95.17|0
1727229000000|2024-09-25 01:50:00|97.85|95.45|97.85|95.45|97.93|95.53|97.69|95.29|0
1727229300000|2024-09-25 01:55:00|97.88|95.48|97.76|95.36|98|95.6|97.72|95.32|0
1727229600000|2024-09-25 02:00:00|97.72|95.32|97.49|95.09|97.76|95.36|97.45|95.05|0
1727229900000|2024-09-25 02:05:00|97.47|95.07|97.56|95.16|97.56|95.16|97.45|95.05|0
1727230200000|2024-09-25 02:10:00|97.6|95.2|97.68|95.28|97.76|95.36|97.6|95.2|0
1727230500000|2024-09-25 02:15:00|97.64|95.24|97.64|95.24|97.72|95.32|97.5|95.1|0
1727230800000|2024-09-25 02:20:00|97.68|95.28|97.72|95.32|97.72|95.32|97.56|95.16|0
1727231100000|2024-09-25 02:25:00|97.74|95.34|97.72|95.32|97.91|95.51|97.72|95.32|0
1727231400000|2024-09-25 02:30:00|97.75|95.35|97.83|95.43|97.87|95.47|97.75|95.35|0
1727231700000|2024-09-25 02:35:00|97.79|95.39|97.71|95.31|97.79|95.39|97.59|95.19|0
1727232000000|2024-09-25 02:40:00|97.75|95.35|97.67|95.27|97.75|95.35|97.59|95.19|0
1727232300000|2024-09-25 02:45:00|97.69|95.29|97.95|95.55|97.95|95.55|97.59|95.19|0
1727232600000|2024-09-25 02:50:00|97.91|95.51|97.79|95.39|97.95|95.55|97.75|95.35|0
1727232900000|2024-09-25 02:55:00|97.75|95.35|97.86|95.46|97.9|95.5|97.71|95.31|0
1727233200000|2024-09-25 03:00:00|97.9|95.5|97.94|95.54|98.1|95.7|97.82|95.42|0
1727233500000|2024-09-25 03:05:00|97.9|95.5|97.98|95.58|98.14|95.74|97.86|95.46|0
1727233800000|2024-09-25 03:10:00|97.9|95.5|97.62|95.22|97.9|95.5|97.58|95.18|0
1727234100000|2024-09-25 03:15:00|97.58|95.18|97.5|95.1|97.62|95.22|97.46|95.06|0
1727234400000|2024-09-25 03:20:00|97.46|95.06|97.42|95.02|97.54|95.14|97.38|94.98|0
1727234700000|2024-09-25 03:25:00|97.46|95.06|97.26|94.86|97.5|95.1|97.26|94.86|0
1727235000000|2024-09-25 03:30:00|97.22|94.82|97.38|94.98|97.42|95.02|97.14|94.74|0
1727235300000|2024-09-25 03:35:00|97.42|95.02|97.53|95.13|97.53|95.13|97.38|94.98|0
1727235600000|2024-09-25 03:40:00|97.57|95.17|97.65|95.25|97.65|95.25|97.49|95.09|0
1727235900000|2024-09-25 03:45:00|97.61|95.21|97.57|95.17|97.69|95.29|97.53|95.13|0
1727236200000|2024-09-25 03:50:00|97.55|95.15|97.61|95.21|97.61|95.21|97.55|95.15|0
1727236500000|2024-09-25 03:55:00|97.57|95.17|97.49|95.09|97.61|95.21|97.49|95.09|0
1727236800000|2024-09-25 04:00:00|97.45|95.05|97.37|94.97|97.49|95.09|97.37|94.97|0
1727237100000|2024-09-25 04:05:00|97.39|94.99|97.45|95.05|97.49|95.09|97.39|94.99|0
1727237400000|2024-09-25 04:10:00|97.41|95.01|97.44|95.04|97.49|95.09|97.41|95.01|0
1727237700000|2024-09-25 04:15:00|97.48|95.08|97.52|95.12|97.6|95.2|97.48|95.08|0
1727238000000|2024-09-25 04:20:00|97.56|95.16|97.44|95.04|97.56|95.16|97.44|95.04|0
1727238300000|2024-09-25 04:25:00|97.4|95|97.44|95.04|97.44|95.04|97.36|94.96|0
1727238600000|2024-09-25 04:30:00|97.42|95.02|97.48|95.08|97.52|95.12|97.4|95|0
1727238900000|2024-09-25 04:35:00|97.44|95.04|97.36|94.96|97.52|95.12|97.36|94.96|0
1727239200000|2024-09-25 04:40:00|97.4|95|97.44|95.04|97.52|95.12|97.36|94.96|0
1727239500000|2024-09-25 04:45:00|97.43|95.03|97.2|94.8|97.43|95.03|97.2|94.8|0
1727239800000|2024-09-25 04:50:00|97.24|94.84|97.35|94.95|97.35|94.95|97.24|94.84|0
1727240100000|2024-09-25 04:55:00|97.39|94.99|97.51|95.11|97.59|95.19|97.35|94.95|0
1727240400000|2024-09-25 05:00:00|97.55|95.15|97.39|94.99|97.55|95.15|97.35|94.95|0
1727240700000|2024-09-25 05:05:00|97.35|94.95|97.39|94.99|97.39|94.99|97.11|94.71|0
1727241000000|2024-09-25 05:10:00|97.43|95.03|97.39|94.99|97.43|95.03|97.27|94.87|0
1727241300000|2024-09-25 05:15:00|97.43|95.03|97.5|95.1|97.62|95.22|97.35|94.95|0
1727241600000|2024-09-25 05:20:00|97.46|95.06|97.58|95.18|97.66|95.26|97.42|95.02|0
1727241900000|2024-09-25 05:25:00|97.62|95.22|97.58|95.18|97.66|95.26|97.56|95.16|0
1727242200000|2024-09-25 05:30:00|97.54|95.14|97.46|95.06|97.54|95.14|97.42|95.02|0
1727242500000|2024-09-25 05:35:00|97.5|95.1|97.69|95.29|97.69|95.29|97.5|95.1|0
1727242800000|2024-09-25 05:40:00|97.65|95.25|98.17|95.77|98.25|95.85|97.65|95.25|0
1727243100000|2024-09-25 05:45:00|98.21|95.81|98.56|96.16|98.56|96.16|98.13|95.73|0
1727243400000|2024-09-25 05:50:00|98.52|96.12|98.05|95.65|98.56|96.16|97.97|95.57|0
1727243700000|2024-09-25 05:55:00|98.01|95.61|98.28|95.88|98.28|95.88|98.01|95.61|0
1727244000000|2024-09-25 06:00:00|98.32|95.92|98.16|95.76|98.4|96|98.08|95.68|0
1727244300000|2024-09-25 06:05:00|98.18|95.78|98.12|95.72|98.4|96|98.12|95.72|0
1727244600000|2024-09-25 06:10:00|98.16|95.76|98.5|96.1|98.5|96.1|98.12|95.72|0
1727244900000|2024-09-25 06:15:00|98.52|96.12|98.39|95.99|98.87|96.47|98.39|95.99|0
1727245200000|2024-09-25 06:20:00|98.43|96.03|98.47|96.07|98.67|96.27|98.42|96.02|0
1727245500000|2024-09-25 06:25:00|98.43|96.03|98.79|96.39|98.83|96.43|98.43|96.03|0
1727245800000|2024-09-25 06:30:00|98.87|96.47|98.71|96.31|98.99|96.59|98.67|96.27|0
1727246100000|2024-09-25 06:35:00|98.79|96.39|98.79|96.39|98.87|96.47|98.63|96.23|0
1727246400000|2024-09-25 06:40:00|98.81|96.41|98.55|96.15|98.87|96.47|98.47|96.07|0
1727246700000|2024-09-25 06:45:00|98.59|96.19|98.62|96.22|98.82|96.42|98.58|96.18|0
1727247000000|2024-09-25 06:50:00|98.66|96.26|98.7|96.3|98.84|96.44|98.62|96.22|0
1727247300000|2024-09-25 06:55:00|98.74|96.34|98.9|96.5|98.9|96.5|98.66|96.26|0
1727247600000|2024-09-25 07:00:00|98.78|96.38|98.66|96.26|98.86|96.46|98.5|96.1|0
1727247900000|2024-09-25 07:05:00|98.68|96.28|98.3|95.9|98.7|96.3|98.14|95.74|0
1727248200000|2024-09-25 07:10:00|98.26|95.86|98.42|96.02|98.82|96.42|98.26|95.86|0
1727248500000|2024-09-25 07:15:00|98.38|95.98|98.1|95.7|98.42|96.02|97.86|95.46|0
1727248800000|2024-09-25 07:20:00|98.14|95.74|97.7|95.3|98.28|95.88|97.7|95.3|0
1727249100000|2024-09-25 07:25:00|97.66|95.26|97.52|95.12|97.78|95.38|97.5|95.1|0
1727249400000|2024-09-25 07:30:00|97.5|95.1|97.7|95.3|97.78|95.38|97.3|94.9|0
1727249700000|2024-09-25 07:35:00|97.74|95.34|97.7|95.3|97.86|95.46|97.62|95.22|0
1727250000000|2024-09-25 07:40:00|97.68|95.28|97.78|95.38|97.82|95.42|97.66|95.26|0
1727250300000|2024-09-25 07:45:00|97.8|95.4|97.77|95.37|97.99|95.59|97.7|95.3|0
1727250600000|2024-09-25 07:50:00|97.73|95.33|97.81|95.41|98.01|95.61|97.73|95.33|0
1727250900000|2024-09-25 07:55:00|97.87|95.47|97.65|95.25|97.87|95.47|97.57|95.17|0
1727251200000|2024-09-25 08:00:00|97.67|95.27|97.57|95.17|97.85|95.45|97.55|95.15|0
1727251500000|2024-09-25 08:05:00|97.59|95.19|97.81|95.41|97.89|95.49|97.59|95.19|0
1727251800000|2024-09-25 08:10:00|97.69|95.29|97.53|95.13|97.77|95.37|97.41|95.01|0
1727252100000|2024-09-25 08:15:00|97.51|95.11|97.65|95.25|97.69|95.29|97.41|95.01|0
1727252400000|2024-09-25 08:20:00|97.69|95.29|97.84|95.44|97.92|95.52|97.69|95.29|0
1727252700000|2024-09-25 08:25:00|97.82|95.42|97.82|95.42|97.88|95.48|97.76|95.36|0
1727253000000|2024-09-25 08:30:00|97.8|95.4|97.88|95.48|97.96|95.56|97.76|95.36|0
1727253300000|2024-09-25 08:35:00|97.9|95.5|97.92|95.52|97.92|95.52|97.64|95.24|0
1727253600000|2024-09-25 08:40:00|97.9|95.5|97.91|95.51|98.11|95.71|97.84|95.44|0
1727253900000|2024-09-25 08:45:00|97.88|95.48|97.79|95.39|97.95|95.55|97.72|95.32|0
1727254200000|2024-09-25 08:50:00|97.72|95.32|97.75|95.35|97.87|95.47|97.64|95.24|0
1727254500000|2024-09-25 08:55:00|97.73|95.33|97.73|95.33|98.03|95.63|97.71|95.31|0
1727254800000|2024-09-25 09:00:00|97.75|95.35|97.75|95.35|97.91|95.51|97.63|95.23|0
1727255100000|2024-09-25 09:05:00|97.79|95.39|97.67|95.27|97.83|95.43|97.59|95.19|0
1727255400000|2024-09-25 09:10:00|97.63|95.23|98.24|95.84|98.39|95.99|97.55|95.15|0
1727255700000|2024-09-25 09:15:00|98.26|95.86|98.58|96.18|98.62|96.22|98.24|95.84|0
1727256000000|2024-09-25 09:20:00|98.6|96.2|98.85|96.45|98.85|96.45|98.54|96.14|0
1727256300000|2024-09-25 09:25:00|98.81|96.41|98.57|96.17|98.81|96.41|98.45|96.05|0
1727256600000|2024-09-25 09:30:00|98.61|96.21|98.02|95.62|98.69|96.29|98.02|95.62|0
1727256900000|2024-09-25 09:35:00|98.1|95.7|98.13|95.73|98.17|95.77|98.05|95.65|0
1727257200000|2024-09-25 09:40:00|98.11|95.71|98.15|95.75|98.21|95.81|98.01|95.61|0
1727257500000|2024-09-25 09:45:00|98.17|95.77|98.33|95.93|98.33|95.93|98.13|95.73|0
1727257800000|2024-09-25 09:50:00|98.31|95.91|98.33|95.93|98.45|96.05|98.29|95.89|0
1727258100000|2024-09-25 09:55:00|98.37|95.97|98.09|95.69|98.45|96.05|98.05|95.65|0
1727258400000|2024-09-25 10:00:00|98.07|95.67|97.65|95.25|98.09|95.69|97.4|95|0
1727258700000|2024-09-25 10:05:00|97.61|95.21|97.73|95.33|97.81|95.41|97.61|95.21|0
1727259000000|2024-09-25 10:10:00|97.71|95.31|97.55|95.15|97.73|95.33|97.49|95.09|0
1727259300000|2024-09-25 10:15:00|97.53|95.13|97.65|95.25|97.65|95.25|97.49|95.09|0
1727259600000|2024-09-25 10:20:00|97.69|95.29|97.57|95.17|97.69|95.29|97.49|95.09|0
1727259900000|2024-09-25 10:25:00|97.59|95.19|97.61|95.21|97.61|95.21|97.49|95.09|0
1727260200000|2024-09-25 10:30:00|97.57|95.17|97.49|95.09|97.59|95.19|97.37|94.97|0
1727260500000|2024-09-25 10:35:00|97.53|95.13|97.58|95.18|97.64|95.24|97.49|95.09|0
1727260800000|2024-09-25 10:40:00|97.6|95.2|97.8|95.4|97.8|95.4|97.54|95.14|0
1727261100000|2024-09-25 10:45:00|97.84|95.44|97.76|95.36|98.03|95.63|97.76|95.36|0
1727261400000|2024-09-25 10:50:00|97.68|95.28|97.56|95.16|97.76|95.36|97.52|95.12|0
1727261700000|2024-09-25 10:55:00|97.54|95.14|97.16|94.76|97.6|95.2|97.16|94.76|0
1727262000000|2024-09-25 11:00:00|97.13|94.73|97.16|94.76|97.32|94.92|96.93|94.53|0
1727262300000|2024-09-25 11:05:00|97.2|94.8|97.08|94.68|97.2|94.8|97.04|94.64|0
1727262600000|2024-09-25 11:10:00|97.06|94.66|97.32|94.92|97.32|94.92|97|94.6|0
1727262900000|2024-09-25 11:15:00|97.28|94.88|97.26|94.86|97.28|94.88|97.08|94.68|0
1727263200000|2024-09-25 11:20:00|97.24|94.84|97.35|94.95|97.35|94.95|97.24|94.84|0
1727263500000|2024-09-25 11:25:00|97.31|94.91|97.35|94.95|97.43|95.03|97.23|94.83|0
1727263800000|2024-09-25 11:30:00|97.39|94.99|97.39|94.99|97.47|95.07|97.33|94.93|0
1727264100000|2024-09-25 11:35:00|97.47|95.07|97.62|95.22|97.62|95.22|97.43|95.03|0
1727264400000|2024-09-25 11:40:00|97.58|95.18|97.54|95.14|97.66|95.26|97.5|95.1|0
1727264700000|2024-09-25 11:45:00|97.5|95.1|97.74|95.34|97.84|95.44|97.48|95.08|0
1727265000000|2024-09-25 11:50:00|97.76|95.36|97.34|94.94|97.76|95.36|97.3|94.9|0
1727265300000|2024-09-25 11:55:00|97.3|94.9|97.4|95|97.8|95.4|97.3|94.9|0
1727265600000|2024-09-25 12:00:00|97.39|94.99|97.48|95.08|97.48|95.08|97.36|94.96|0
1727265900000|2024-09-25 12:05:00|97.52|95.12|97.72|95.32|97.72|95.32|97.52|95.12|0
1727266200000|2024-09-25 12:10:00|97.75|95.35|97.67|95.27|97.83|95.43|97.64|95.24|0
1727266500000|2024-09-25 12:15:00|97.64|95.24|97.4|95|97.64|95.24|97.32|94.92|0
1727266800000|2024-09-25 12:20:00|97.44|95.04|97.36|94.96|97.44|95.04|97.28|94.88|0
1727267100000|2024-09-25 12:25:00|97.32|94.92|97.47|95.07|97.51|95.11|97.28|94.88|0
1727267400000|2024-09-25 12:30:00|97.43|95.03|97.35|94.95|97.43|95.03|97.28|94.88|0
1727267700000|2024-09-25 12:35:00|97.31|94.91|97.35|94.95|97.43|95.03|97.27|94.87|0
1727268000000|2024-09-25 12:40:00|97.31|94.91|97.43|95.03|97.43|95.03|97.15|94.75|0
1727268300000|2024-09-25 12:45:00|97.47|95.07|97.51|95.11|97.74|95.34|97.39|94.99|0
1727268600000|2024-09-25 12:50:00|97.55|95.15|97.29|94.89|97.58|95.18|97.27|94.87|0
1727268900000|2024-09-25 12:55:00|97.27|94.87|97.35|94.95|97.54|95.14|97.23|94.83|0
1727269200000|2024-09-25 13:00:00|97.46|95.06|97.52|95.12|97.58|95.18|97.27|94.87|0
1727269500000|2024-09-25 13:05:00|97.5|95.1|97.22|94.82|97.6|95.2|97.22|94.82|0
1727269800000|2024-09-25 13:10:00|97.26|94.86|97.3|94.9|97.42|95.02|97.26|94.86|0
1727270100000|2024-09-25 13:15:00|97.26|94.86|97.26|94.86|97.42|95.02|97.22|94.82|0
1727270400000|2024-09-25 13:20:00|97.22|94.82|97.3|94.9|97.34|94.94|97.22|94.82|0
1727270700000|2024-09-25 13:25:00|97.34|94.94|97.22|94.82|97.34|94.94|97.02|94.62|0
1727271000000|2024-09-25 13:30:00|96.94|94.54|96.58|94.18|97.02|94.62|96.2|93.8|0
1727271300000|2024-09-25 13:35:00|96.65|94.25|96.85|94.45|96.96|94.56|96.34|93.94|0
1727271600000|2024-09-25 13:40:00|96.81|94.41|96.96|94.56|97.71|95.31|96.61|94.21|0
1727271900000|2024-09-25 13:45:00|96.92|94.52|97.2|94.8|97.27|94.87|96.73|94.33|0
1727272200000|2024-09-25 13:50:00|97.12|94.72|97|94.6|97.63|95.23|96.88|94.48|0
1727272500000|2024-09-25 13:55:00|96.96|94.56|96.76|94.36|97.27|94.87|96.68|94.28|0
1727272800000|2024-09-25 14:00:00|96.61|94.21|96.61|94.21|96.84|94.44|96.41|94.01|0
1727273100000|2024-09-25 14:05:00|96.68|94.28|96.49|94.09|96.72|94.32|96.25|93.85|0
1727273400000|2024-09-25 14:10:00|96.37|93.97|96.56|94.16|96.95|94.55|96.29|93.89|0
1727273700000|2024-09-25 14:15:00|96.6|94.2|96.68|94.28|96.72|94.32|96.33|93.93|0
1727274000000|2024-09-25 14:20:00|96.72|94.32|96.91|94.51|97.38|94.98|96.72|94.32|0
1727274300000|2024-09-25 14:25:00|96.87|94.47|97.46|95.06|97.62|95.22|96.83|94.43|0
1727274600000|2024-09-25 14:30:00|97.38|94.98|97.26|94.86|97.69|95.29|97.22|94.82|0
1727274900000|2024-09-25 14:35:00|97.22|94.82|96.47|94.07|97.46|95.06|96.47|94.07|0
1727275200000|2024-09-25 14:40:00|96.51|94.11|96.66|94.26|96.9|94.5|96.27|93.87|0
1727275500000|2024-09-25 14:45:00|96.62|94.22|97.21|94.81|97.48|95.08|96.5|94.1|0
1727275800000|2024-09-25 14:50:00|97.29|94.89|96.66|94.26|97.44|95.04|96.46|94.06|0
1727276100000|2024-09-25 14:55:00|96.7|94.3|96.58|94.18|96.81|94.41|96.42|94.02|0
1727276400000|2024-09-25 15:00:00|96.54|94.14|96.5|94.1|96.77|94.37|96.3|93.9|0
1727276700000|2024-09-25 15:05:00|96.54|94.14|96.38|93.98|96.73|94.33|96.34|93.94|0
1727277000000|2024-09-25 15:10:00|96.42|94.02|96.96|94.56|97.12|94.72|96.42|94.02|0
1727277300000|2024-09-25 15:15:00|96.93|94.53|96.69|94.29|97.4|95|96.65|94.25|0
1727277600000|2024-09-25 15:20:00|96.73|94.33|96.96|94.56|97.04|94.64|96.69|94.29|0
1727277900000|2024-09-25 15:25:00|97|94.6|97.23|94.83|97.31|94.91|96.88|94.48|0
1727278200000|2024-09-25 15:30:00|97.27|94.87|97.27|94.87|97.47|95.07|97.08|94.68|0
1727278500000|2024-09-25 15:35:00|97.23|94.83|96.72|94.32|97.27|94.87|96.57|94.17|0
1727278800000|2024-09-25 15:40:00|96.68|94.28|97.19|94.79|97.35|94.95|96.53|94.13|0
1727279100000|2024-09-25 15:45:00|97.15|94.75|97.23|94.83|97.5|95.1|97.03|94.63|0
1727279400000|2024-09-25 15:50:00|97.31|94.91|97.7|95.3|97.86|95.46|97.23|94.83|0
1727279700000|2024-09-25 15:55:00|97.62|95.22|97.26|94.86|97.9|95.5|97.23|94.83|0
1727280000000|2024-09-25 16:00:00|97.3|94.9|97.34|94.94|97.62|95.22|97.3|94.9|0
1727280300000|2024-09-25 16:05:00|97.42|95.02|97.38|94.98|97.97|95.57|97.34|94.94|0
1727280600000|2024-09-25 16:10:00|97.34|94.94|97.46|95.06|97.54|95.14|97.18|94.78|0
1727280900000|2024-09-25 16:15:00|97.42|95.02|97.77|95.37|97.81|95.41|97.42|95.02|0
1727281200000|2024-09-25 16:20:00|97.73|95.33|97.53|95.13|97.77|95.37|97.41|95.01|0
1727281500000|2024-09-25 16:25:00|97.49|95.09|97.45|95.05|97.57|95.17|97.33|94.93|0
1727281800000|2024-09-25 16:30:00|97.43|95.03|97.49|95.09|97.96|95.56|97.43|95.03|0
1727282100000|2024-09-25 16:35:00|97.53|95.13|97.76|95.36|97.8|95.4|97.49|95.09|0
1727282400000|2024-09-25 16:40:00|97.72|95.32|98.04|95.64|98.12|95.72|97.57|95.17|0
1727282700000|2024-09-25 16:45:00|98.08|95.68|98.35|95.95|98.51|96.11|97.96|95.56|0
1727283000000|2024-09-25 16:50:00|98.39|95.99|97.84|95.44|98.39|95.99|97.64|95.24|0
1727283300000|2024-09-25 16:55:00|97.96|95.56|98.47|96.07|98.59|96.19|97.88|95.48|0
1727283600000|2024-09-25 17:00:00|98.43|96.03|98.75|96.35|99.83|97.43|98.43|96.03|0
1727283900000|2024-09-25 17:05:00|98.87|96.47|98.71|96.31|98.91|96.51|98.11|95.71|0
1727284200000|2024-09-25 17:10:00|98.75|96.35|98.86|96.46|99.14|96.74|98.66|96.26|0
1727284500000|2024-09-25 17:15:00|98.9|96.5|98.64|96.24|99.06|96.66|98.46|96.06|0
1727284800000|2024-09-25 17:20:00|98.7|96.3|98.82|96.42|98.86|96.46|98.58|96.18|0
1727285100000|2024-09-25 17:25:00|98.84|96.44|98.82|96.42|98.94|96.54|98.64|96.24|0
1727285400000|2024-09-25 17:30:00|98.9|96.5|99.42|97.02|99.46|97.06|98.7|96.3|0
1727285700000|2024-09-25 17:35:00|99.58|97.18|99.14|96.74|100.06|97.66|98.94|96.54|0
1727286000000|2024-09-25 17:40:00|99.18|96.78|99.53|97.13|99.74|97.34|99.18|96.78|0
1727286300000|2024-09-25 17:45:00|99.56|97.16|99.65|97.25|100.06|97.66|99.49|97.09|0
1727286600000|2024-09-25 17:50:00|99.69|97.29|98.53|96.13|99.73|97.33|98.53|96.13|0
1727286900000|2024-09-25 17:55:00|98.49|96.09|98.01|95.61|98.61|96.21|97.94|95.54|0
1727287200000|2024-09-25 18:00:00|97.98|95.58|98.37|95.97|98.53|96.13|97.86|95.46|0
1727287500000|2024-09-25 18:05:00|98.41|96.01|98.81|96.41|99.01|96.61|98.21|95.81|0
1727287800000|2024-09-25 18:10:00|98.85|96.45|100.09|97.69|100.17|97.77|98.73|96.33|0
1727288100000|2024-09-25 18:15:00|100.13|97.73|99.73|97.33|100.7|98.3|99.61|97.21|0
1727288400000|2024-09-25 18:20:00|99.77|97.37|99.61|97.21|99.85|97.45|99.53|97.13|0
1727288700000|2024-09-25 18:25:00|99.59|97.19|98.89|96.49|99.63|97.23|98.89|96.49|0
1727289000000|2024-09-25 18:30:00|98.93|96.53|99.08|96.68|99.4|97|98.93|96.53|0
1727289300000|2024-09-25 18:35:00|99.04|96.64|99.04|96.64|99.12|96.72|98.72|96.32|0
1727289600000|2024-09-25 18:40:00|99|96.6|99.04|96.64|99.16|96.76|98.9|96.5|0
1727289900000|2024-09-25 18:45:00|99|96.6|98.88|96.48|99.04|96.64|98.8|96.4|0
1727290200000|2024-09-25 18:50:00|98.84|96.44|98.84|96.44|99.16|96.76|98.76|96.36|0
1727290500000|2024-09-25 18:55:00|98.8|96.4|99.08|96.68|99.48|97.08|98.8|96.4|0
1727290800000|2024-09-25 19:00:00|99.16|96.76|98.84|96.44|99.24|96.84|98.72|96.32|0
1727291100000|2024-09-25 19:05:00|98.8|96.4|99.15|96.75|99.15|96.75|98.76|96.36|0
1727291400000|2024-09-25 19:10:00|99.07|96.67|99.35|96.95|99.35|96.95|98.91|96.51|0
1727291700000|2024-09-25 19:15:00|99.39|96.99|99.49|97.09|99.55|97.15|99.27|96.87|0
1727292000000|2024-09-25 19:20:00|99.55|97.15|99.43|97.03|99.59|97.19|99.31|96.91|0
1727292300000|2024-09-25 19:25:00|99.47|97.07|99.39|96.99|99.47|97.07|99.31|96.91|0
1727292600000|2024-09-25 19:30:00|99.43|97.03|99.58|97.18|99.85|97.45|99.39|96.99|0
1727292900000|2024-09-25 19:35:00|99.62|97.22|99.94|97.54|100.14|97.74|99.5|97.1|0
1727293200000|2024-09-25 19:40:00|100.02|97.62|99.82|97.42|100.14|97.74|99.82|97.42|0
1727293500000|2024-09-25 19:45:00|99.86|97.46|99.58|97.18|99.9|97.5|99.46|97.06|0
1727293800000|2024-09-25 19:50:00|99.38|96.98|99.2|96.8|99.64|97.24|98|95.6|0
1727294100000|2024-09-25 19:55:00|99.32|96.92|98.88|96.48|99.48|97.08|98.76|96.36|0
1727294400000|2024-09-25 20:00:00|98.84|96.44|98.36|95.96|99.12|96.72|98.32|95.92|0
1727294700000|2024-09-25 20:05:00|98.4|96|98.46|96.06|98.48|96.08|98.28|95.88|0
1727295000000|2024-09-25 20:10:00|98.48|96.08|98.16|95.76|98.52|96.12|98.12|95.72|0
1727295300000|2024-09-25 20:15:00|98.3|95.7|98.5|95.9|98.5|95.9|98.3|95.7|0
1727295600000|2024-09-25 20:20:00|98.54|95.94|98.69|96.09|98.81|96.21|98.54|95.94|0
1727295900000|2024-09-25 20:25:00|98.65|96.05|98.53|95.93|98.65|96.05|98.53|95.93|0
1727296200000|2024-09-25 20:30:00|98.51|95.91|98.53|95.93|98.53|95.93|98.45|95.85|0
1727296500000|2024-09-25 20:35:00|98.49|95.89|98.49|95.89|98.53|95.93|98.49|95.89|0
1727296800000|2024-09-25 20:40:00|98.45|95.85|98.49|95.89|98.51|95.91|98.41|95.81|0
1727297100000|2024-09-25 20:45:00|98.53|95.93|98.37|95.77|98.53|95.93|98.29|95.69|0
1727297400000|2024-09-25 20:50:00|98.33|95.73|98.33|95.73|98.37|95.77|98.29|95.69|0
1727297700000|2024-09-25 20:55:00|98.37|95.77|98.39|95.79|98.45|95.85|98.33|95.73|0
1727298000000|2024-09-25 21:00:00|98.35|95.75|98.54|95.94|98.57|95.97|98.32|95.72|0
1727298300000|2024-09-25 21:05:00|98.51|95.91|98.37|95.77|98.51|95.91|98.37|95.77|0
1727298600000|2024-09-25 21:10:00|98.4|95.8|98.43|95.83|98.49|95.89|98.39|95.79|0
1727298900000|2024-09-25 21:15:00|98.3|95.7|98.4|95.8|98.4|95.8|98.29|95.69|0
1727299200000|2024-09-25 21:20:00|98.39|95.79|98.35|95.75|98.42|95.82|98.34|95.74|0
1727299500000|2024-09-25 21:25:00|98.26|95.66|98.37|95.77|98.5|95.9|98.21|95.61|0
1727299800000|2024-09-25 21:30:00|98.38|95.78|98.36|95.76|98.38|95.78|98.36|95.76|0
1727300100000|2024-09-25 21:35:00|98.37|95.77|98.42|95.82|98.42|95.82|98.35|95.75|0
1727300400000|2024-09-25 21:40:00|98.44|95.84|98.44|95.84|98.44|95.84|98.44|95.84|0
1727300700000|2024-09-25 21:45:00|98.38|95.78|98.35|95.75|98.38|95.78|98.33|95.73|0
1727301000000|2024-09-25 21:50:00|98.32|95.72|98.34|95.74|98.36|95.76|98.31|95.71|0
1727301300000|2024-09-25 21:55:00|98.31|95.71|98.26|95.66|98.32|95.72|98.26|95.66|0
1727301600000|2024-09-25 22:00:00|98.45|95.85|98.68|96.08|98.74|96.14|98.33|95.73|0
1727301900000|2024-09-25 22:05:00|98.66|96.06|98.66|96.06|98.66|96.06|98.48|95.88|0
1727302200000|2024-09-25 22:10:00|98.64|96.04|98.62|96.02|98.7|96.1|98.58|95.98|0
1727302500000|2024-09-25 22:15:00|98.64|96.04|98.7|96.1|98.7|96.1|98.64|96.04|0
1727302800000|2024-09-25 22:20:00|98.74|96.14|98.69|96.09|98.74|96.14|98.69|96.09|0
1727303100000|2024-09-25 22:25:00|98.66|96.06|98.57|95.97|98.66|96.06|98.57|95.97|0
1727303400000|2024-09-25 22:30:00|98.61|96.01|98.22|95.62|98.61|96.01|98.22|95.62|0
1727303700000|2024-09-25 22:35:00|98.18|95.58|98.21|95.61|98.29|95.69|98.18|95.58|0
1727304000000|2024-09-25 22:40:00|98.17|95.57|98.05|95.45|98.17|95.57|98.02|95.42|0
1727304300000|2024-09-25 22:45:00|98.02|95.42|98.21|95.61|98.21|95.61|98.02|95.42|0
1727304600000|2024-09-25 22:50:00|98.23|95.63|98.21|95.61|98.25|95.65|98.21|95.61|0
1727304900000|2024-09-25 22:55:00|98.23|95.63|98.25|95.65|98.25|95.65|98.17|95.57|0
1727305200000|2024-09-25 23:00:00|98.21|95.61|98.33|95.73|98.37|95.77|98.17|95.57|0
1727305500000|2024-09-25 23:05:00|98.36|95.76|98.36|95.76|98.4|95.8|98.32|95.72|0
1727305800000|2024-09-25 23:10:00|98.38|95.78|98.24|95.64|98.38|95.78|98.24|95.64|0
1727306100000|2024-09-25 23:15:00|98.2|95.6|98.32|95.72|98.32|95.72|98.2|95.6|0
1727306400000|2024-09-25 23:20:00|98.3|95.7|98.12|95.52|98.32|95.72|98.12|95.52|0
1727306700000|2024-09-25 23:25:00|98.08|95.48|98.08|95.48|98.08|95.48|98.04|95.44|0
1727307000000|2024-09-25 23:30:00|98.04|95.44|98.04|95.44|98.08|95.48|98|95.4|0
1727307300000|2024-09-25 23:35:00|98.08|95.48|97.96|95.36|98.12|95.52|97.92|95.32|0
1727307600000|2024-09-25 23:40:00|97.94|95.34|97.92|95.32|98.08|95.48|97.84|95.24|0
1727307900000|2024-09-25 23:45:00|97.88|95.28|97.33|94.73|97.9|95.3|97.25|94.65|0
1727308200000|2024-09-25 23:50:00|97.29|94.69|97.5|94.9|97.52|94.92|97.29|94.69|0
1727308500000|2024-09-25 23:55:00|97.52|94.92|97.4|94.8|97.52|94.92|97.36|94.76|0
1727308800000|2024-09-26 00:00:00|97.44|94.84|97.24|94.64|97.44|94.84|97.09|94.49|0
1727309100000|2024-09-26 00:05:00|97.2|94.6|96.89|94.29|97.2|94.6|96.81|94.21|0
1727309400000|2024-09-26 00:10:00|96.85|94.25|96.73|94.13|96.97|94.37|96.69|94.09|0
1727309700000|2024-09-26 00:15:00|96.77|94.17|96.73|94.13|96.81|94.21|96.65|94.05|0
1727310000000|2024-09-26 00:20:00|96.69|94.09|96.75|94.15|96.81|94.21|96.61|94.01|0
1727310300000|2024-09-26 00:25:00|96.73|94.13|96.61|94.01|96.73|94.13|96.61|94.01|0
1727310600000|2024-09-26 00:30:00|96.51|94.11|97.47|95.07|97.74|95.34|96.51|94.11|0
1727310900000|2024-09-26 00:35:00|97.43|95.03|97.54|95.14|97.54|95.14|97.39|94.99|0
1727311200000|2024-09-26 00:40:00|97.58|95.18|97.58|95.18|97.7|95.3|97.43|95.03|0
1727311500000|2024-09-26 00:45:00|97.66|95.26|97.66|95.26|97.68|95.28|97.58|95.18|0
1727311800000|2024-09-26 00:50:00|97.62|95.22|97.85|95.45|97.85|95.45|97.62|95.22|0
1727312100000|2024-09-26 00:55:00|97.87|95.47|97.67|95.27|97.87|95.47|97.62|95.22|0
1727312400000|2024-09-26 01:00:00|97.69|95.29|97.65|95.25|97.77|95.37|97.61|95.21|0
1727312700000|2024-09-26 01:05:00|97.61|95.21|97.69|95.29|97.73|95.33|97.61|95.21|0
1727313000000|2024-09-26 01:10:00|97.65|95.25|97.57|95.17|97.65|95.25|97.45|95.05|0
1727313300000|2024-09-26 01:15:00|97.61|95.21|97.73|95.33|97.77|95.37|97.61|95.21|0
1727313600000|2024-09-26 01:20:00|97.69|95.29|97.61|95.21|97.69|95.29|97.57|95.17|0
1727313900000|2024-09-26 01:25:00|97.65|95.25|97.72|95.32|97.84|95.44|97.61|95.21|0
1727314200000|2024-09-26 01:30:00|97.76|95.36|97.64|95.24|97.84|95.44|97.64|95.24|0
1727314500000|2024-09-26 01:35:00|97.62|95.22|97.76|95.36|97.8|95.4|97.62|95.22|0
1727314800000|2024-09-26 01:40:00|97.72|95.32|97.6|95.2|97.76|95.36|97.6|95.2|0
1727315100000|2024-09-26 01:45:00|97.56|95.16|97.4|95|97.6|95.2|97.36|94.96|0
1727315400000|2024-09-26 01:50:00|97.38|94.98|97.17|94.77|97.52|95.12|97.17|94.77|0
1727315700000|2024-09-26 01:55:00|97.19|94.79|97.09|94.69|97.21|94.81|96.93|94.53|0
1727316000000|2024-09-26 02:00:00|97.05|94.65|96.97|94.57|97.13|94.73|96.93|94.53|0
1727316300000|2024-09-26 02:05:00|97.01|94.61|96.97|94.57|97.05|94.65|96.97|94.57|0
1727316600000|2024-09-26 02:10:00|97.01|94.61|97.12|94.72|97.12|94.72|96.97|94.57|0
1727316900000|2024-09-26 02:15:00|97.16|94.76|97.08|94.68|97.24|94.84|97.08|94.68|0
1727317200000|2024-09-26 02:20:00|97.04|94.64|97|94.6|97.08|94.68|96.96|94.56|0
1727317500000|2024-09-26 02:25:00|96.98|94.58|96.92|94.52|96.98|94.58|96.85|94.45|0
1727317800000|2024-09-26 02:30:00|96.88|94.48|96.96|94.56|96.96|94.56|96.84|94.44|0
1727318100000|2024-09-26 02:35:00|96.92|94.52|96.92|94.52|96.96|94.56|96.84|94.44|0
1727318400000|2024-09-26 02:40:00|96.96|94.56|96.96|94.56|96.96|94.56|96.92|94.52|0
1727318700000|2024-09-26 02:45:00|96.92|94.52|96.92|94.52|96.96|94.56|96.84|94.44|0
1727319000000|2024-09-26 02:50:00|96.95|94.55|96.8|94.4|96.95|94.55|96.8|94.4|0
1727319300000|2024-09-26 02:55:00|96.82|94.42|96.83|94.43|96.87|94.47|96.82|94.42|0
1727319600000|2024-09-26 03:00:00|96.8|94.4|96.68|94.28|96.8|94.4|96.52|94.12|0
1727319900000|2024-09-26 03:05:00|96.64|94.24|96.71|94.31|96.75|94.35|96.64|94.24|0
1727320200000|2024-09-26 03:10:00|96.74|94.34|96.75|94.35|96.79|94.39|96.68|94.28|0
1727320500000|2024-09-26 03:15:00|96.71|94.31|96.71|94.31|96.75|94.35|96.67|94.27|0
1727320800000|2024-09-26 03:20:00|96.75|94.35|96.71|94.31|96.75|94.35|96.67|94.27|0
1727321100000|2024-09-26 03:25:00|96.73|94.33|96.71|94.31|96.75|94.35|96.67|94.27|0
1727321400000|2024-09-26 03:30:00|96.67|94.27|96.44|94.04|96.67|94.27|96.44|94.04|0
1727321700000|2024-09-26 03:35:00|96.47|94.07|96.09|93.69|96.47|94.07|96.09|93.69|0
1727322000000|2024-09-26 03:40:00|96.05|93.65|96.01|93.61|96.24|93.84|96.01|93.61|0
1727322300000|2024-09-26 03:45:00|96.04|93.64|95.89|93.49|96.04|93.64|95.7|93.3|0
1727322600000|2024-09-26 03:50:00|95.93|93.53|95.89|93.49|95.93|93.53|95.85|93.45|0
1727322900000|2024-09-26 03:55:00|95.85|93.45|95.85|93.45|95.92|93.52|95.81|93.41|0
1727323200000|2024-09-26 04:00:00|95.89|93.49|96|93.6|96.04|93.64|95.85|93.45|0
1727323500000|2024-09-26 04:05:00|96.04|93.64|95.88|93.48|96.08|93.68|95.84|93.44|0
1727323800000|2024-09-26 04:10:00|95.84|93.44|95.88|93.48|95.88|93.48|95.77|93.37|0
1727324100000|2024-09-26 04:15:00|95.84|93.44|95.84|93.44|95.88|93.48|95.84|93.44|0
1727324400000|2024-09-26 04:20:00|95.8|93.4|95.8|93.4|95.88|93.48|95.76|93.36|0
1727324700000|2024-09-26 04:25:00|95.84|93.44|95.84|93.44|95.88|93.48|95.8|93.4|0
1727325000000|2024-09-26 04:30:00|95.88|93.48|95.76|93.36|95.88|93.48|95.76|93.36|0
1727325300000|2024-09-26 04:35:00|95.68|93.28|95.72|93.32|95.72|93.32|95.6|93.2|0
1727325600000|2024-09-26 04:40:00|95.7|93.3|95.6|93.2|95.76|93.36|95.6|93.2|0
1727325900000|2024-09-26 04:45:00|95.64|93.24|95.64|93.24|95.68|93.28|95.6|93.2|0
1727326200000|2024-09-26 04:50:00|95.6|93.2|95.64|93.24|95.71|93.31|95.52|93.12|0
1727326500000|2024-09-26 04:55:00|95.68|93.28|95.56|93.16|95.71|93.31|95.56|93.16|0
1727326800000|2024-09-26 05:00:00|95.6|93.2|95.67|93.27|95.75|93.35|95.6|93.2|0
1727327100000|2024-09-26 05:05:00|95.71|93.31|95.71|93.31|95.9|93.5|95.59|93.19|0
1727327400000|2024-09-26 05:10:00|95.67|93.27|95.59|93.19|95.71|93.31|95.59|93.19|0
1727327700000|2024-09-26 05:15:00|95.55|93.15|95.51|93.11|95.67|93.27|95.51|93.11|0
1727328000000|2024-09-26 05:20:00|95.48|93.08|95.24|92.84|95.48|93.08|95.21|92.81|0
1727328300000|2024-09-26 05:25:00|95.28|92.88|95.2|92.8|95.28|92.88|94.97|92.57|0
1727328600000|2024-09-26 05:30:00|95.13|92.73|95.09|92.69|95.24|92.84|94.93|92.53|0
1727328900000|2024-09-26 05:35:00|95.07|92.67|94.86|92.46|95.09|92.69|94.86|92.46|0
1727329200000|2024-09-26 05:40:00|94.93|92.53|94.74|92.34|94.97|92.57|94.74|92.34|0
1727329500000|2024-09-26 05:45:00|94.78|92.38|94.62|92.22|94.78|92.38|94.55|92.15|0
1727329800000|2024-09-26 05:50:00|94.66|92.26|94.36|91.96|94.7|92.3|94.2|91.8|0
1727330100000|2024-09-26 05:55:00|94.39|91.99|94.32|91.92|94.43|92.03|94.24|91.84|0
1727330400000|2024-09-26 06:00:00|94.35|91.95|94.01|91.61|94.35|91.95|93.97|91.57|0
1727330700000|2024-09-26 06:05:00|93.97|91.57|93.82|91.42|94.01|91.61|93.63|91.23|0
1727331000000|2024-09-26 06:10:00|93.78|91.38|93.23|90.83|93.78|91.38|93.21|90.81|0
1727331300000|2024-09-26 06:15:00|93.21|90.81|93.55|91.15|93.63|91.23|93.18|90.78|0
1727331600000|2024-09-26 06:20:00|93.48|91.08|93.72|91.32|93.74|91.34|93.48|91.08|0
1727331900000|2024-09-26 06:25:00|93.7|91.3|93.89|91.49|93.89|91.49|93.7|91.3|0
1727332200000|2024-09-26 06:30:00|93.85|91.45|94.11|91.71|97.42|95.02|93.77|91.37|0
1727332500000|2024-09-26 06:35:00|94.09|91.69|94|91.6|94.09|91.69|93.85|91.45|0
1727332800000|2024-09-26 06:40:00|93.96|91.56|94.03|91.63|94.11|91.71|93.81|91.41|0
1727333100000|2024-09-26 06:45:00|94.07|91.67|93.58|91.18|94.07|91.67|93.58|91.18|0
1727333400000|2024-09-26 06:50:00|93.62|91.22|93.61|91.21|93.77|91.37|93.58|91.18|0
1727333700000|2024-09-26 06:55:00|93.65|91.25|93.65|91.25|93.69|91.29|93.46|91.06|0
1727334000000|2024-09-26 07:00:00|93.5|91.1|93.42|91.02|93.61|91.21|93.2|90.8|0
1727334300000|2024-09-26 07:05:00|93.38|90.98|93.5|91.1|93.5|91.1|93.27|90.87|0
1727334600000|2024-09-26 07:10:00|93.53|91.13|93.49|91.09|93.68|91.28|93.42|91.02|0
1727334900000|2024-09-26 07:15:00|93.46|91.06|93.4|91|93.55|91.15|93.23|90.83|0
1727335200000|2024-09-26 07:20:00|93.38|90.98|93.45|91.05|93.49|91.09|93.34|90.94|0
1727335500000|2024-09-26 07:25:00|93.42|91.02|93.53|91.13|93.6|91.2|93.3|90.9|0
1727335800000|2024-09-26 07:30:00|93.45|91.05|93.56|91.16|93.89|91.49|93.34|90.94|0
1727336100000|2024-09-26 07:35:00|93.68|91.28|93.97|91.57|93.97|91.57|93.39|90.99|0
1727336400000|2024-09-26 07:40:00|93.9|91.5|93.59|91.19|93.9|91.5|93.44|91.04|0
1727336700000|2024-09-26 07:45:00|93.56|91.16|93.52|91.12|93.74|91.34|93.48|91.08|0
1727337000000|2024-09-26 07:50:00|93.54|91.14|93.29|90.89|93.55|91.15|93.18|90.78|0
1727337300000|2024-09-26 07:55:00|93.25|90.85|93.33|90.93|93.36|90.96|93.23|90.83|0
1727337600000|2024-09-26 08:00:00|93.29|90.89|93.57|91.17|93.66|91.26|93.29|90.89|0
1727337900000|2024-09-26 08:05:00|93.59|91.19|93.74|91.34|93.76|91.36|93.44|91.04|0
1727338200000|2024-09-26 08:10:00|93.79|91.39|93.25|90.85|93.79|91.39|93.13|90.73|0
1727338500000|2024-09-26 08:15:00|93.21|90.81|93.36|90.96|93.55|91.15|93.13|90.73|0
1727338800000|2024-09-26 08:20:00|93.28|90.88|93.28|90.88|93.36|90.96|93.28|90.88|0
1727339100000|2024-09-26 08:25:00|93.24|90.84|93.35|90.95|93.51|91.11|93.19|90.79|0
1727339400000|2024-09-26 08:30:00|93.34|90.94|93.24|90.84|93.35|90.95|93.16|90.76|0
1727339700000|2024-09-26 08:35:00|93.2|90.8|93.43|91.03|93.54|91.14|92.98|90.58|0
1727340000000|2024-09-26 08:40:00|93.39|90.99|93.54|91.14|93.75|91.35|93.39|90.99|0
1727340300000|2024-09-26 08:45:00|93.5|91.1|93.57|91.17|93.59|91.19|93.27|90.87|0
1727340600000|2024-09-26 08:50:00|93.54|91.14|93.5|91.1|93.61|91.21|93.38|90.98|0
1727340900000|2024-09-26 08:55:00|93.48|91.08|93.34|90.94|93.48|91.08|93.31|90.91|0
1727341200000|2024-09-26 09:00:00|93.38|90.98|93.53|91.13|93.64|91.24|93.34|90.94|0
1727341500000|2024-09-26 09:05:00|93.55|91.15|93.68|91.28|93.68|91.28|93.49|91.09|0
1727341800000|2024-09-26 09:10:00|93.72|91.32|93.55|91.15|93.87|91.47|93.55|91.15|0
1727342100000|2024-09-26 09:15:00|93.56|91.16|93.6|91.2|93.75|91.35|93.56|91.16|0
1727342400000|2024-09-26 09:20:00|93.64|91.24|93.67|91.27|93.68|91.28|93.53|91.13|0
1727342700000|2024-09-26 09:25:00|93.64|91.24|93.48|91.08|93.69|91.29|93.3|90.9|0
1727343000000|2024-09-26 09:30:00|93.52|91.12|93.41|91.01|93.64|91.24|93.37|90.97|0
1727343300000|2024-09-26 09:35:00|93.45|91.05|93.11|90.71|93.48|91.08|93.11|90.71|0
1727343600000|2024-09-26 09:40:00|93.14|90.74|93.37|90.97|93.37|90.97|93.11|90.71|0
1727343900000|2024-09-26 09:45:00|93.33|90.93|93.44|91.04|93.48|91.08|93.29|90.89|0
1727344200000|2024-09-26 09:50:00|93.42|91.02|93.51|91.11|93.54|91.14|93.4|91|0
1727344500000|2024-09-26 09:55:00|93.55|91.15|93.44|91.04|93.59|91.19|93.44|91.04|0
1727344800000|2024-09-26 10:00:00|93.48|91.08|93.55|91.15|93.55|91.15|93.44|91.04|0
1727345100000|2024-09-26 10:05:00|93.51|91.11|93.55|91.15|93.66|91.26|93.51|91.11|0
1727345400000|2024-09-26 10:10:00|93.62|91.22|93.55|91.15|93.66|91.26|93.51|91.11|0
1727345700000|2024-09-26 10:15:00|93.58|91.18|93.39|90.99|93.58|91.18|93.36|90.96|0
1727346000000|2024-09-26 10:20:00|93.38|90.98|93.35|90.95|93.49|91.09|93.35|90.95|0
1727346300000|2024-09-26 10:25:00|93.39|90.99|93.32|90.92|93.5|91.1|93.26|90.86|0
1727346600000|2024-09-26 10:30:00|93.28|90.88|93.39|90.99|93.39|90.99|93.2|90.8|0
1727346900000|2024-09-26 10:35:00|93.41|91.01|93.43|91.03|93.46|91.06|93.35|90.95|0
1727347200000|2024-09-26 10:40:00|93.39|90.99|93.05|90.65|93.43|91.03|93.01|90.61|0
1727347500000|2024-09-26 10:45:00|93.09|90.69|92.9|90.5|93.16|90.76|92.9|90.5|0
1727347800000|2024-09-26 10:50:00|92.86|90.46|92.93|90.53|93.01|90.61|92.82|90.42|0
1727348100000|2024-09-26 10:55:00|92.97|90.57|92.82|90.42|93.19|90.79|92.82|90.42|0
1727348400000|2024-09-26 11:00:00|92.99|90.59|93.29|90.89|93.38|90.98|92.93|90.53|0
1727348700000|2024-09-26 11:05:00|93.3|90.9|93.23|90.83|93.3|90.9|93.08|90.68|0
1727349000000|2024-09-26 11:10:00|93.21|90.81|93.49|91.09|93.49|91.09|93.21|90.81|0
1727349300000|2024-09-26 11:15:00|93.45|91.05|93.41|91.01|93.49|91.09|93.34|90.94|0
1727349600000|2024-09-26 11:20:00|93.37|90.97|93.37|90.97|93.64|91.24|93.37|90.97|0
1727349900000|2024-09-26 11:25:00|93.34|90.94|93.11|90.71|93.37|90.97|93.07|90.67|0
1727350200000|2024-09-26 11:30:00|93.15|90.75|93.22|90.82|93.22|90.82|92.88|90.48|0
1727350500000|2024-09-26 11:35:00|93.2|90.8|93.13|90.73|93.35|90.95|93.09|90.69|0
1727350800000|2024-09-26 11:40:00|93.07|90.67|93.33|90.93|93.33|90.93|93.01|90.61|0
1727351100000|2024-09-26 11:45:00|93.37|90.97|93.37|90.97|93.48|91.08|93.25|90.85|0
1727351400000|2024-09-26 11:50:00|93.4|91|93.51|91.11|93.55|91.15|93.33|90.93|0
1727351700000|2024-09-26 11:55:00|93.48|91.08|93.51|91.11|93.59|91.19|93.32|90.92|0
1727352000000|2024-09-26 12:00:00|93.48|91.08|93.81|91.41|93.81|91.41|93.44|91.04|0
1727352300000|2024-09-26 12:05:00|93.85|91.45|94|91.6|94.11|91.71|93.77|91.37|0
1727352600000|2024-09-26 12:10:00|94.08|91.68|93.66|91.26|94.08|91.68|93.66|91.26|0
1727352900000|2024-09-26 12:15:00|93.7|91.3|93.47|91.07|93.7|91.3|93.39|90.99|0
1727353200000|2024-09-26 12:20:00|93.51|91.11|93.13|90.73|93.58|91.18|93.13|90.73|0
1727353500000|2024-09-26 12:25:00|93.17|90.77|93.13|90.73|93.26|90.86|92.92|90.52|0
1727353800000|2024-09-26 12:30:00|93.11|90.71|93.13|90.73|93.62|91.22|92.81|90.41|0
1727354100000|2024-09-26 12:35:00|93.09|90.69|93.35|90.95|93.43|91.03|92.86|90.46|0
1727354400000|2024-09-26 12:40:00|93.31|90.91|92.97|90.57|93.54|91.14|92.94|90.54|0
1727354700000|2024-09-26 12:45:00|92.94|90.54|93.27|90.87|93.31|90.91|92.94|90.54|0
1727355000000|2024-09-26 12:50:00|93.23|90.83|92.89|90.49|93.31|90.91|92.82|90.42|0
1727355300000|2024-09-26 12:55:00|92.93|90.53|93.04|90.64|93.16|90.76|92.93|90.53|0
1727355600000|2024-09-26 13:00:00|93.01|90.61|92.85|90.45|93.08|90.68|92.85|90.45|0
1727355900000|2024-09-26 13:05:00|92.89|90.49|92.55|90.15|92.89|90.49|92.52|90.12|0
1727356200000|2024-09-26 13:10:00|92.57|90.17|92.7|90.3|92.74|90.34|92.55|90.15|0
1727356500000|2024-09-26 13:15:00|92.66|90.26|92.59|90.19|92.81|90.41|92.59|90.19|0
1727356800000|2024-09-26 13:20:00|92.63|90.23|92.96|90.56|93|90.6|92.63|90.23|0
1727357100000|2024-09-26 13:25:00|93.04|90.64|93.26|90.86|93.33|90.93|93|90.6|0
1727357400000|2024-09-26 13:30:00|93.33|90.93|94.69|92.29|94.73|92.33|92.94|90.54|0
1727357700000|2024-09-26 13:35:00|94.54|92.14|94.62|92.22|94.96|92.56|93.9|91.5|0
1727358000000|2024-09-26 13:40:00|94.65|92.25|94.61|92.21|95.07|92.67|94.61|92.21|0
1727358300000|2024-09-26 13:45:00|94.65|92.25|94.65|92.25|95.07|92.67|94.39|91.99|0
1727358600000|2024-09-26 13:50:00|94.69|92.29|94.76|92.36|94.99|92.59|94.54|92.14|0
1727358900000|2024-09-26 13:55:00|94.73|92.33|95.63|93.23|95.94|93.54|94.69|92.29|0
1727359200000|2024-09-26 14:00:00|95.59|93.19|95.93|93.53|96.09|93.69|94.83|92.43|0
1727359500000|2024-09-26 14:05:00|96.01|93.61|96.32|93.92|96.82|94.42|96.01|93.61|0
1727359800000|2024-09-26 14:10:00|96.28|93.88|96.01|93.61|96.35|93.95|95.76|93.36|0
1727360100000|2024-09-26 14:15:00|95.97|93.57|96.08|93.68|96.16|93.76|95.78|93.38|0
1727360400000|2024-09-26 14:20:00|96.01|93.61|96.62|94.22|96.97|94.57|96.01|93.61|0
1727360700000|2024-09-26 14:25:00|96.66|94.26|97.31|94.91|97.54|95.14|95.22|92.82|0
1727361000000|2024-09-26 14:30:00|97.21|94.81|97|94.6|97.62|95.22|97|94.6|0
1727361300000|2024-09-26 14:35:00|97.04|94.64|96.15|93.75|97.27|94.87|96.07|93.67|0
1727361600000|2024-09-26 14:40:00|96.11|93.71|96.52|94.12|97.27|94.87|96.11|93.71|0
1727361900000|2024-09-26 14:45:00|96.44|94.04|96.75|94.35|97.21|94.81|95.79|93.39|0
1727362200000|2024-09-26 14:50:00|96.77|94.37|97.64|95.24|97.91|95.51|96.67|94.27|0
1727362500000|2024-09-26 14:55:00|97.6|95.2|98.81|96.41|99.01|96.61|97.56|95.16|0
1727362800000|2024-09-26 15:00:00|98.85|96.45|97.37|94.97|99.33|96.93|97.33|94.93|0
1727363100000|2024-09-26 15:05:00|97.41|95.01|97.02|94.62|97.41|95.01|96.71|94.31|0
1727363400000|2024-09-26 15:10:00|97.06|94.66|97.84|95.44|98.11|95.71|96.94|94.54|0
1727363700000|2024-09-26 15:15:00|97.72|95.32|98.03|95.63|98.07|95.67|97.52|95.12|0
1727364000000|2024-09-26 15:20:00|98.23|95.83|98.03|95.63|98.46|96.06|97.72|95.32|0
1727364300000|2024-09-26 15:25:00|98.07|95.67|97.87|95.47|98.46|96.06|97.87|95.47|0
1727364600000|2024-09-26 15:30:00|97.99|95.59|98.34|95.94|98.42|96.02|97.83|95.43|0
1727364900000|2024-09-26 15:35:00|98.26|95.86|97.56|95.16|98.38|95.98|97.56|95.16|0
1727365200000|2024-09-26 15:40:00|97.52|95.12|97.24|94.84|97.75|95.35|97.24|94.84|0
1727365500000|2024-09-26 15:45:00|97.28|94.88|97.36|94.96|97.44|95.04|96.85|94.45|0
1727365800000|2024-09-26 15:50:00|97.4|95|96.66|94.26|97.43|95.03|96.66|94.26|0
1727366100000|2024-09-26 15:55:00|96.62|94.22|96.19|93.79|96.66|94.26|95.96|93.56|0
1727366400000|2024-09-26 16:00:00|96.27|93.87|97.39|94.99|97.59|95.19|96.23|93.83|0
1727366700000|2024-09-26 16:05:00|97.31|94.91|97.23|94.83|97.55|95.15|96.88|94.48|0
1727367000000|2024-09-26 16:10:00|97.27|94.87|97.58|95.18|97.78|95.38|97|94.6|0
1727367300000|2024-09-26 16:15:00|97.51|95.11|97.66|95.26|97.66|95.26|97.35|94.95|0
1727367600000|2024-09-26 16:20:00|97.7|95.3|97.89|95.49|98.13|95.73|97.54|95.14|0
1727367900000|2024-09-26 16:25:00|97.93|95.53|98.07|95.67|98.17|95.77|97.38|94.98|0
1727368200000|2024-09-26 16:30:00|98.09|95.69|98.36|95.96|98.4|96|97.97|95.57|0
1727368500000|2024-09-26 16:35:00|98.32|95.92|97.89|95.49|98.4|96|97.89|95.49|0
1727368800000|2024-09-26 16:40:00|97.93|95.53|97.97|95.57|98.52|96.12|97.93|95.53|0
1727369100000|2024-09-26 16:45:00|97.95|95.55|98.2|95.8|98.24|95.84|97.77|95.37|0
1727369400000|2024-09-26 16:50:00|98.28|95.88|98.26|95.86|98.39|95.99|97.96|95.56|0
1727369700000|2024-09-26 16:55:00|98.28|95.88|98.27|95.87|98.55|96.15|98.2|95.8|0
1727370000000|2024-09-26 17:00:00|98.31|95.91|97.84|95.44|98.51|96.11|97.84|95.44|0
1727370300000|2024-09-26 17:05:00|97.88|95.48|98.43|96.03|98.57|96.17|97.76|95.36|0
1727370600000|2024-09-26 17:10:00|98.47|96.07|98.55|96.15|98.62|96.22|98.07|95.67|0
1727370900000|2024-09-26 17:15:00|98.58|96.18|99.97|97.57|100.17|97.77|98.55|96.15|0
1727371200000|2024-09-26 17:20:00|99.77|97.37|99.45|97.05|99.89|97.49|99.06|96.66|0
1727371500000|2024-09-26 17:25:00|99.41|97.01|98.3|95.9|99.49|97.09|98.3|95.9|0
1727371800000|2024-09-26 17:30:00|98.26|95.86|97.95|95.55|98.3|95.9|97.71|95.31|0
1727372100000|2024-09-26 17:35:00|97.99|95.59|97.87|95.47|98.11|95.71|97.79|95.39|0
1727372400000|2024-09-26 17:40:00|97.83|95.43|97.48|95.08|97.83|95.43|97.44|95.04|0
1727372700000|2024-09-26 17:45:00|97.44|95.04|97.36|94.96|97.59|95.19|97.32|94.92|0
1727373000000|2024-09-26 17:50:00|97.32|94.92|97.39|94.99|97.67|95.27|97.32|94.92|0
1727373300000|2024-09-26 17:55:00|97.36|94.96|97.55|95.15|97.59|95.19|97.24|94.84|0
1727373600000|2024-09-26 18:00:00|97.51|95.11|97.27|94.87|97.51|95.11|97.2|94.8|0
1727373900000|2024-09-26 18:05:00|97.35|94.95|97.16|94.76|97.39|94.99|97.08|94.68|0
1727374200000|2024-09-26 18:10:00|97.14|94.74|96.42|94.02|97.23|94.83|96.3|93.9|0
1727374500000|2024-09-26 18:15:00|96.26|93.86|96.3|93.9|96.38|93.98|95.68|93.28|0
1727374800000|2024-09-26 18:20:00|96.26|93.86|96.1|93.7|96.38|93.98|96.03|93.63|0
1727375100000|2024-09-26 18:25:00|96.14|93.74|96.1|93.7|96.34|93.94|96.06|93.66|0
1727375400000|2024-09-26 18:30:00|96.18|93.78|96.49|94.09|96.57|94.17|96.1|93.7|0
1727375700000|2024-09-26 18:35:00|96.45|94.05|96.33|93.93|96.76|94.36|96.25|93.85|0
1727376000000|2024-09-26 18:40:00|96.37|93.97|96.72|94.32|96.72|94.32|96.33|93.93|0
1727376300000|2024-09-26 18:45:00|96.76|94.36|96.79|94.39|96.83|94.43|96.64|94.24|0
1727376600000|2024-09-26 18:50:00|96.75|94.35|96.4|94|96.75|94.35|96.37|93.97|0
1727376900000|2024-09-26 18:55:00|96.44|94.04|96.4|94|96.44|94.04|96.17|93.77|0
1727377200000|2024-09-26 19:00:00|96.44|94.04|96.52|94.12|96.75|94.35|96.36|93.96|0
1727377500000|2024-09-26 19:05:00|96.48|94.08|96.59|94.19|96.67|94.27|96.36|93.96|0
1727377800000|2024-09-26 19:10:00|96.55|94.15|96.2|93.8|96.59|94.19|96.05|93.65|0
1727378100000|2024-09-26 19:15:00|96.24|93.84|96.28|93.88|96.51|94.11|96.24|93.84|0
1727378400000|2024-09-26 19:20:00|96.24|93.84|96.36|93.96|96.43|94.03|96.16|93.76|0
1727378700000|2024-09-26 19:25:00|96.32|93.92|96.59|94.19|96.86|94.46|96.28|93.88|0
1727379000000|2024-09-26 19:30:00|96.55|94.15|96.66|94.26|97.01|94.61|96.55|94.15|0
1727379300000|2024-09-26 19:35:00|96.7|94.3|96.7|94.3|96.9|94.5|96.62|94.22|0
1727379600000|2024-09-26 19:40:00|96.66|94.26|96.66|94.26|96.78|94.38|96.54|94.14|0
1727379900000|2024-09-26 19:45:00|96.62|94.22|96.31|93.91|96.74|94.34|96.31|93.91|0
1727380200000|2024-09-26 19:50:00|96.27|93.87|96.42|94.02|96.85|94.45|96.27|93.87|0
1727380500000|2024-09-26 19:55:00|96.68|94.28|96.5|94.1|96.68|94.28|95.57|93.17|0
1727380800000|2024-09-26 20:00:00|96.31|93.91|96.19|93.79|96.42|94.02|95.92|93.52|0
1727381100000|2024-09-26 20:05:00|96.15|93.75|95.8|93.4|96.19|93.79|95.76|93.36|0
1727381400000|2024-09-26 20:10:00|95.88|93.48|96.15|93.75|96.15|93.75|95.88|93.48|0
1727381700000|2024-09-26 20:15:00|96.25|93.65|96.17|93.57|96.25|93.65|96.05|93.45|0
1727382000000|2024-09-26 20:20:00|96.13|93.53|96.17|93.57|96.21|93.61|96.13|93.53|0
1727382300000|2024-09-26 20:25:00|96.13|93.53|96.2|93.6|96.2|93.6|96.13|93.53|0
1727382600000|2024-09-26 20:30:00|96.16|93.56|96.05|93.45|96.2|93.6|96.05|93.45|0
1727382900000|2024-09-26 20:35:00|96.01|93.41|96.05|93.45|96.12|93.52|96.01|93.41|0
1727383200000|2024-09-26 20:40:00|96.08|93.48|96.16|93.56|96.24|93.64|96.08|93.48|0
1727383500000|2024-09-26 20:45:00|96.2|93.6|96.2|93.6|96.24|93.64|96.16|93.56|0
1727383800000|2024-09-26 20:50:00|96.24|93.64|96.23|93.63|96.27|93.67|96.2|93.6|0
1727384100000|2024-09-26 20:55:00|96.2|93.6|96.21|93.61|96.25|93.65|96.12|93.52|0
1727384400000|2024-09-26 21:00:00|96.22|93.62|96.24|93.64|96.24|93.64|96.22|93.62|0
1727384700000|2024-09-26 21:05:00|96.23|93.63|96.26|93.66|96.26|93.66|96.23|93.63|0
1727385000000|2024-09-26 21:10:00|96.25|93.65|96.26|93.66|96.26|93.66|96.25|93.65|0
1727385300000|2024-09-26 21:15:00|96.25|93.65|96.2|93.6|96.25|93.65|96.2|93.6|0
1727385600000|2024-09-26 21:20:00|96.22|93.62|96.18|93.58|96.22|93.62|96.14|93.54|0
1727385900000|2024-09-26 21:25:00|96.17|93.57|96.19|93.59|96.2|93.6|96.13|93.53|0
1727386200000|2024-09-26 21:30:00|96.17|93.57|96.24|93.64|96.24|93.64|96.17|93.57|0
1727386500000|2024-09-26 21:35:00|96.2|93.6|96.22|93.62|96.22|93.62|96.17|93.57|0
1727386800000|2024-09-26 21:40:00|96.23|93.63|96.23|93.63|96.23|93.63|96.22|93.62|0
1727387100000|2024-09-26 21:45:00|96.25|93.65|96.21|93.61|96.25|93.65|96.21|93.61|0
1727387400000|2024-09-26 21:50:00|96.23|93.63|96.24|93.64|96.24|93.64|96.21|93.61|0
1727387700000|2024-09-26 21:55:00|96.2|93.6|96.22|93.62|96.22|93.62|96.12|93.52|0
1727388000000|2024-09-26 22:00:00|96.16|93.56|96|93.4|96.16|93.56|95.94|93.34|0
1727388300000|2024-09-26 22:05:00|95.98|93.38|95.63|93.03|96.02|93.42|95.44|92.84|0
1727388600000|2024-09-26 22:10:00|95.59|92.99|95.32|92.72|95.59|92.99|95.29|92.69|0
1727388900000|2024-09-26 22:15:00|95.29|92.69|94.98|92.38|95.32|92.72|94.94|92.34|0
1727389200000|2024-09-26 22:20:00|94.94|92.34|95.21|92.61|95.24|92.64|94.94|92.34|0
1727389500000|2024-09-26 22:25:00|95.23|92.63|95.26|92.66|95.28|92.68|95.13|92.53|0
1727389800000|2024-09-26 22:30:00|95.24|92.64|95.36|92.76|95.43|92.83|95.24|92.64|0
1727390100000|2024-09-26 22:35:00|95.38|92.78|95.39|92.79|95.39|92.79|95.15|92.55|0
1727390400000|2024-09-26 22:40:00|95.41|92.81|95.22|92.62|95.41|92.81|95.16|92.56|0
1727390700000|2024-09-26 22:45:00|95.2|92.6|95.24|92.64|95.24|92.64|95.08|92.48|0
1727391000000|2024-09-26 22:50:00|95.27|92.67|95.33|92.73|95.35|92.75|95.27|92.67|0
1727391300000|2024-09-26 22:55:00|95.37|92.77|95.42|92.82|95.5|92.9|95.31|92.71|0
1727391600000|2024-09-26 23:00:00|95.46|92.86|95.81|93.21|95.81|93.21|95.46|92.86|0
1727391900000|2024-09-26 23:05:00|95.73|93.13|95.42|92.82|95.77|93.17|95.38|92.78|0
1727392200000|2024-09-26 23:10:00|95.38|92.78|95.38|92.78|95.46|92.86|95.34|92.74|0
1727392500000|2024-09-26 23:15:00|95.42|92.82|95.42|92.82|95.5|92.9|95.38|92.78|0
1727392800000|2024-09-26 23:20:00|95.44|92.84|95.59|92.99|95.61|93.01|95.42|92.82|0
1727393100000|2024-09-26 23:25:00|95.61|93.01|95.68|93.08|95.72|93.12|95.61|93.01|0
1727393400000|2024-09-26 23:30:00|95.7|93.1|95.68|93.08|95.76|93.16|95.68|93.08|0
1727393700000|2024-09-26 23:35:00|95.72|93.12|95.76|93.16|95.84|93.24|95.72|93.12|0
1727394000000|2024-09-26 23:40:00|95.8|93.2|95.87|93.27|96.03|93.43|95.8|93.2|0
1727394300000|2024-09-26 23:45:00|95.91|93.31|96.22|93.62|96.29|93.69|95.91|93.31|0
1727394600000|2024-09-26 23:50:00|96.18|93.58|96.18|93.58|96.29|93.69|96.1|93.5|0
1727394900000|2024-09-26 23:55:00|96.16|93.56|95.94|93.34|96.16|93.56|95.94|93.34|0
1727395200000|2024-09-27 00:00:00|95.98|93.38|96.39|93.79|96.87|94.27|95.98|93.38|0
1727395500000|2024-09-27 00:05:00|96.29|93.69|96.4|93.8|96.6|94|96.29|93.69|0
1727395800000|2024-09-27 00:10:00|96.44|93.84|97.23|94.63|97.29|94.69|96.32|93.72|0
1727396100000|2024-09-27 00:15:00|97.11|94.51|96.33|93.73|97.11|94.51|95.62|93.02|0
1727396400000|2024-09-27 00:20:00|96.36|93.76|96.36|93.76|96.52|93.92|96.29|93.69|0
1727396700000|2024-09-27 00:25:00|96.4|93.8|96.21|93.61|96.44|93.84|96.13|93.53|0
1727397000000|2024-09-27 00:30:00|96.11|93.71|96.07|93.67|96.18|93.78|96.03|93.63|0
1727397300000|2024-09-27 00:35:00|96.11|93.71|96.45|94.05|96.72|94.32|96.03|93.63|0
1727397600000|2024-09-27 00:40:00|96.41|94.01|96.33|93.93|96.49|94.09|96.22|93.82|0
1727397900000|2024-09-27 00:45:00|96.3|93.9|96.26|93.86|96.3|93.9|96.18|93.78|0
1727398200000|2024-09-27 00:50:00|96.29|93.89|96.41|94.01|96.45|94.05|96.25|93.85|0
1727398500000|2024-09-27 00:55:00|96.37|93.97|96.21|93.81|96.47|94.07|96.21|93.81|0
1727398800000|2024-09-27 01:00:00|96.33|93.93|96.21|93.81|96.44|94.04|96.1|93.7|0
1727399100000|2024-09-27 01:05:00|96.17|93.77|96.25|93.85|96.29|93.89|96.17|93.77|0
1727399400000|2024-09-27 01:10:00|96.23|93.83|96.29|93.89|96.36|93.96|96.21|93.81|0
1727399700000|2024-09-27 01:15:00|96.32|93.92|96.36|93.96|96.44|94.04|96.28|93.88|0
1727400000000|2024-09-27 01:20:00|96.4|94|96.48|94.08|96.51|94.11|96.36|93.96|0
1727400300000|2024-09-27 01:25:00|96.51|94.11|96.44|94.04|96.71|94.31|96.4|94|0
1727400600000|2024-09-27 01:30:00|96.47|94.07|96.78|94.38|96.78|94.38|96.36|93.96|0
1727400900000|2024-09-27 01:35:00|96.82|94.42|96.97|94.57|97.01|94.61|96.82|94.42|0
1727401200000|2024-09-27 01:40:00|97.01|94.61|97.36|94.96|97.36|94.96|96.97|94.57|0
1727401500000|2024-09-27 01:45:00|97.32|94.92|97.13|94.73|97.36|94.96|96.97|94.57|0
1727401800000|2024-09-27 01:50:00|97.17|94.77|97.01|94.61|97.24|94.84|97.01|94.61|0
1727402100000|2024-09-27 01:55:00|97.05|94.65|97.28|94.88|97.28|94.88|96.93|94.53|0
1727402400000|2024-09-27 02:00:00|97.26|94.86|97.4|95|97.47|95.07|97.16|94.76|0
1727402700000|2024-09-27 02:05:00|97.43|95.03|97.24|94.84|97.43|95.03|97.12|94.72|0
1727403000000|2024-09-27 02:10:00|97.26|94.86|97.16|94.76|97.31|94.91|97.16|94.76|0
1727403300000|2024-09-27 02:15:00|97.12|94.72|97.04|94.64|97.24|94.84|96.92|94.52|0
1727403600000|2024-09-27 02:20:00|97|94.6|97.08|94.68|97.12|94.72|96.92|94.52|0
1727403900000|2024-09-27 02:25:00|97.04|94.64|97.31|94.91|97.43|95.03|97.04|94.64|0
1727404200000|2024-09-27 02:30:00|97.35|94.95|97.27|94.87|97.35|94.95|97.11|94.71|0
1727404500000|2024-09-27 02:35:00|97.23|94.83|97.15|94.75|97.27|94.87|97.11|94.71|0
1727404800000|2024-09-27 02:40:00|97.19|94.79|97.19|94.79|97.3|94.9|97.03|94.63|0
1727405100000|2024-09-27 02:45:00|97.23|94.83|97.07|94.67|97.23|94.83|97.07|94.67|0
1727405400000|2024-09-27 02:50:00|97.05|94.65|97.18|94.78|97.18|94.78|96.99|94.59|0
1727405700000|2024-09-27 02:55:00|97.17|94.77|97.14|94.74|97.22|94.82|97.14|94.74|0
1727406000000|2024-09-27 03:00:00|97.1|94.7|97.18|94.78|97.22|94.82|97.07|94.67|0
1727406300000|2024-09-27 03:05:00|97.16|94.76|97.26|94.86|97.37|94.97|97.14|94.74|0
1727406600000|2024-09-27 03:10:00|97.3|94.9|97.37|94.97|97.41|95.01|97.26|94.86|0
1727406900000|2024-09-27 03:15:00|97.33|94.93|97.14|94.74|97.37|94.97|97.1|94.7|0
1727407200000|2024-09-27 03:20:00|97.1|94.7|96.94|94.54|97.21|94.81|96.82|94.42|0
1727407500000|2024-09-27 03:25:00|96.92|94.52|96.86|94.46|97.02|94.62|96.82|94.42|0
1727407800000|2024-09-27 03:30:00|96.82|94.42|96.71|94.31|96.86|94.46|96.63|94.23|0
1727408100000|2024-09-27 03:35:00|96.7|94.3|96.66|94.26|96.74|94.34|96.63|94.23|0
1727408400000|2024-09-27 03:40:00|96.7|94.3|96.7|94.3|96.7|94.3|96.59|94.19|0
1727408700000|2024-09-27 03:45:00|96.74|94.34|96.82|94.42|96.86|94.46|96.66|94.26|0
1727409000000|2024-09-27 03:50:00|96.78|94.38|96.62|94.22|96.78|94.38|96.58|94.18|0
1727409300000|2024-09-27 03:55:00|96.6|94.2|96.54|94.14|96.62|94.22|96.47|94.07|0
1727409600000|2024-09-27 04:00:00|96.58|94.18|96.46|94.06|96.58|94.18|96.35|93.95|0
1727409900000|2024-09-27 04:05:00|96.42|94.02|96.23|93.83|96.42|94.02|96.15|93.75|0
1727410200000|2024-09-27 04:10:00|96.19|93.79|96.31|93.91|96.34|93.94|96.19|93.79|0
1727410500000|2024-09-27 04:15:00|96.3|93.9|96.26|93.86|96.3|93.9|96.23|93.83|0
1727410800000|2024-09-27 04:20:00|96.23|93.83|96.3|93.9|96.38|93.98|96.23|93.83|0
1727411100000|2024-09-27 04:25:00|96.34|93.94|96.26|93.86|96.46|94.06|96.26|93.86|0
1727411400000|2024-09-27 04:30:00|96.22|93.82|96.22|93.82|96.28|93.88|96.18|93.78|0
1727411700000|2024-09-27 04:35:00|96.18|93.78|96.18|93.78|96.26|93.86|96.14|93.74|0
1727412000000|2024-09-27 04:40:00|96.16|93.76|95.95|93.55|96.18|93.78|95.91|93.51|0
1727412300000|2024-09-27 04:45:00|95.91|93.51|96.02|93.62|96.06|93.66|95.76|93.36|0
1727412600000|2024-09-27 04:50:00|96.01|93.61|95.68|93.28|96.02|93.62|95.68|93.28|0
1727412900000|2024-09-27 04:55:00|95.79|93.39|95.75|93.35|95.79|93.39|95.69|93.29|0
1727413200000|2024-09-27 05:00:00|95.71|93.31|95.77|93.37|95.83|93.43|95.64|93.24|0
1727413500000|2024-09-27 05:05:00|95.75|93.35|95.63|93.23|95.75|93.35|95.52|93.12|0
1727413800000|2024-09-27 05:10:00|95.65|93.25|95.69|93.29|95.82|93.42|95.5|93.1|0
1727414100000|2024-09-27 05:15:00|95.67|93.27|95.67|93.27|95.82|93.42|95.59|93.19|0
1727414400000|2024-09-27 05:20:00|95.71|93.31|95.67|93.27|95.78|93.38|95.63|93.23|0
1727414700000|2024-09-27 05:25:00|95.63|93.23|96.36|93.96|96.47|94.07|95.63|93.23|0
1727415000000|2024-09-27 05:30:00|96.4|94|96.98|94.58|96.98|94.58|96.4|94|0
1727415300000|2024-09-27 05:35:00|97.02|94.62|96.63|94.23|97.05|94.65|96.39|93.99|0
1727415600000|2024-09-27 05:40:00|96.66|94.26|96.7|94.3|96.7|94.3|96.47|94.07|0
1727415900000|2024-09-27 05:45:00|96.62|94.22|96.58|94.18|96.74|94.34|96.58|94.18|0
1727416200000|2024-09-27 05:50:00|96.62|94.22|96.62|94.22|96.82|94.42|96.43|94.03|0
1727416500000|2024-09-27 05:55:00|96.58|94.18|96.12|93.72|96.62|94.22|96|93.6|0
1727416800000|2024-09-27 06:00:00|96.16|93.76|95.73|93.33|96.23|93.83|95.69|93.29|0
1727417100000|2024-09-27 06:05:00|95.77|93.37|96|93.6|96.11|93.71|95.77|93.37|0
1727417400000|2024-09-27 06:10:00|96.04|93.64|96.34|93.94|96.46|94.06|96.04|93.64|0
1727417700000|2024-09-27 06:15:00|96.31|93.91|96.23|93.83|96.5|94.1|96.11|93.71|0
1727418000000|2024-09-27 06:20:00|96.26|93.86|96.81|94.41|97.27|94.87|96.19|93.79|0
1727418300000|2024-09-27 06:25:00|96.92|94.52|97.31|94.91|97.35|94.95|96.84|94.44|0
1727418600000|2024-09-27 06:30:00|97.29|94.89|97.19|94.79|97.39|94.99|97.11|94.71|0
1727418900000|2024-09-27 06:35:00|97.23|94.83|97.37|94.97|97.38|94.98|97.19|94.79|0
1727419200000|2024-09-27 06:40:00|97.38|94.98|97.34|94.94|97.38|94.98|97.27|94.87|0
1727419500000|2024-09-27 06:45:00|97.21|94.81|97.5|95.1|97.5|95.1|97.19|94.79|0
1727419800000|2024-09-27 06:50:00|97.46|95.06|97.3|94.9|97.58|95.18|97.3|94.9|0
1727420100000|2024-09-27 06:55:00|97.34|94.94|97.42|95.02|97.5|95.1|97.34|94.94|0
1727420400000|2024-09-27 07:00:00|97.38|94.98|96.85|94.45|97.38|94.98|96.71|94.31|0
1727420700000|2024-09-27 07:05:00|96.87|94.47|97.1|94.7|97.18|94.78|96.44|94.04|0
1727421000000|2024-09-27 07:10:00|97.06|94.66|97.02|94.62|97.22|94.82|96.87|94.47|0
1727421300000|2024-09-27 07:15:00|97.06|94.66|97.06|94.66|97.14|94.74|96.87|94.47|0
1727421600000|2024-09-27 07:20:00|97.02|94.62|97.33|94.93|97.53|95.13|97|94.6|0
1727421900000|2024-09-27 07:25:00|97.31|94.91|97.37|94.97|97.41|95.01|96.92|94.52|0
1727422200000|2024-09-27 07:30:00|97.51|95.11|97.64|95.24|97.64|95.24|97.21|94.81|0
1727422500000|2024-09-27 07:35:00|97.56|95.16|97.91|95.51|98.11|95.71|97.29|94.89|0
1727422800000|2024-09-27 07:40:00|97.95|95.55|97.83|95.43|97.99|95.59|97.44|95.04|0
1727423100000|2024-09-27 07:45:00|97.87|95.47|97.99|95.59|98.15|95.75|97.83|95.43|0
1727423400000|2024-09-27 07:50:00|98.03|95.63|97.99|95.59|98.07|95.67|97.79|95.39|0
1727423700000|2024-09-27 07:55:00|97.95|95.55|98.18|95.78|98.22|95.82|97.83|95.43|0
1727424000000|2024-09-27 08:00:00|98.22|95.82|97.9|95.5|98.22|95.82|97.63|95.23|0
1727424300000|2024-09-27 08:05:00|97.94|95.54|97.79|95.39|98.02|95.62|97.61|95.21|0
1727424600000|2024-09-27 08:10:00|97.78|95.38|97.59|95.19|97.81|95.41|97.51|95.11|0
1727424900000|2024-09-27 08:15:00|97.61|95.21|97.57|95.17|97.65|95.25|97.47|95.07|0
1727425200000|2024-09-27 08:20:00|97.55|95.15|96.77|94.37|97.55|95.15|96.69|94.29|0
1727425500000|2024-09-27 08:25:00|96.81|94.41|96.8|94.4|97.04|94.64|96.69|94.29|0
1727425800000|2024-09-27 08:30:00|96.88|94.48|96.53|94.13|96.88|94.48|96.45|94.05|0
1727426100000|2024-09-27 08:35:00|96.49|94.09|96.72|94.32|96.84|94.44|96.49|94.09|0
1727426400000|2024-09-27 08:40:00|96.68|94.28|97.23|94.83|97.31|94.91|96.65|94.25|0
1727426700000|2024-09-27 08:45:00|97.15|94.75|97.26|94.86|97.38|94.98|97.07|94.67|0
1727427000000|2024-09-27 08:50:00|97.23|94.83|97.07|94.67|97.26|94.86|97.03|94.63|0
1727427300000|2024-09-27 08:55:00|97.09|94.69|97.09|94.69|97.3|94.9|97.09|94.69|0
1727427600000|2024-09-27 09:00:00|97.13|94.73|96.99|94.59|97.13|94.73|96.75|94.35|0
1727427900000|2024-09-27 09:05:00|97.1|94.7|96.87|94.47|97.22|94.82|96.79|94.39|0
1727428200000|2024-09-27 09:10:00|96.79|94.39|96.79|94.39|96.98|94.58|96.67|94.27|0
1727428500000|2024-09-27 09:15:00|96.75|94.35|96.3|93.9|96.79|94.39|96.25|93.85|0
1727428800000|2024-09-27 09:20:00|96.28|93.88|96.86|94.46|96.86|94.46|96.28|93.88|0
1727429100000|2024-09-27 09:25:00|96.9|94.5|97.06|94.66|97.1|94.7|96.75|94.35|0
1727429400000|2024-09-27 09:30:00|97.02|94.62|96.94|94.54|97.45|95.05|96.94|94.54|0
1727429700000|2024-09-27 09:35:00|96.98|94.58|96.98|94.58|97.13|94.73|96.82|94.42|0
1727430000000|2024-09-27 09:40:00|97.11|94.71|96.86|94.46|97.17|94.77|96.82|94.42|0
1727430300000|2024-09-27 09:45:00|96.9|94.5|96.58|94.18|96.97|94.57|96.55|94.15|0
1727430600000|2024-09-27 09:50:00|96.62|94.22|96.62|94.22|96.86|94.46|96.54|94.14|0
1727430900000|2024-09-27 09:55:00|96.58|94.18|96.74|94.34|96.78|94.38|96.5|94.1|0
1727431200000|2024-09-27 10:00:00|96.7|94.3|96.64|94.24|96.91|94.51|96.54|94.14|0
1727431500000|2024-09-27 10:05:00|96.62|94.22|96.31|93.91|96.7|94.3|96.31|93.91|0
1727431800000|2024-09-27 10:10:00|96.35|93.95|96.58|94.18|96.65|94.25|96.19|93.79|0
1727432100000|2024-09-27 10:15:00|96.54|94.14|96.81|94.41|96.81|94.41|96.5|94.1|0
1727432400000|2024-09-27 10:20:00|96.77|94.37|96.73|94.33|96.88|94.48|96.67|94.27|0
1727432700000|2024-09-27 10:25:00|96.71|94.31|96.88|94.48|96.96|94.56|96.69|94.29|0
1727433000000|2024-09-27 10:30:00|96.84|94.44|96.94|94.54|97|94.6|96.82|94.42|0
1727433300000|2024-09-27 10:35:00|96.96|94.56|96.96|94.56|97|94.6|96.84|94.44|0
1727433600000|2024-09-27 10:40:00|96.99|94.59|97.03|94.63|97.19|94.79|96.96|94.56|0
1727433900000|2024-09-27 10:45:00|97.07|94.67|96.88|94.48|97.07|94.67|96.84|94.44|0
1727434200000|2024-09-27 10:50:00|96.87|94.47|97.07|94.67|97.11|94.71|96.8|94.4|0
1727434500000|2024-09-27 10:55:00|97.09|94.69|97.18|94.78|97.18|94.78|97.07|94.67|0
1727434800000|2024-09-27 11:00:00|97.11|94.71|96.87|94.47|97.14|94.74|96.79|94.39|0
1727435100000|2024-09-27 11:05:00|96.91|94.51|96.87|94.47|96.99|94.59|96.87|94.47|0
1727435400000|2024-09-27 11:10:00|96.79|94.39|97.06|94.66|97.18|94.78|96.75|94.35|0
1727435700000|2024-09-27 11:15:00|97.02|94.62|96.79|94.39|97.06|94.66|96.69|94.29|0
1727436000000|2024-09-27 11:20:00|96.81|94.41|96.9|94.5|96.9|94.5|96.59|94.19|0
1727436300000|2024-09-27 11:25:00|96.94|94.54|96.71|94.31|96.94|94.54|96.71|94.31|0
1727436600000|2024-09-27 11:30:00|96.59|94.19|96.4|94|96.59|94.19|96.36|93.96|0
1727436900000|2024-09-27 11:35:00|96.43|94.03|96.63|94.23|96.63|94.23|96.43|94.03|0
1727437200000|2024-09-27 11:40:00|96.61|94.21|96.45|94.05|96.7|94.3|96.43|94.03|0
1727437500000|2024-09-27 11:45:00|96.43|94.03|96.2|93.8|96.43|94.03|96.2|93.8|0
1727437800000|2024-09-27 11:50:00|96.24|93.84|96.2|93.8|96.43|94.03|96.2|93.8|0
1727438100000|2024-09-27 11:55:00|96.16|93.76|96.02|93.62|96.16|93.76|95.96|93.56|0
1727438400000|2024-09-27 12:00:00|96|93.6|95.73|93.33|96.12|93.72|95.69|93.29|0
1727438700000|2024-09-27 12:05:00|95.77|93.37|95.57|93.17|95.77|93.37|95.5|93.1|0
1727439000000|2024-09-27 12:10:00|95.59|93.19|95.61|93.21|95.77|93.37|95.57|93.17|0
1727439300000|2024-09-27 12:15:00|95.59|93.19|95.61|93.21|95.73|93.33|95.53|93.13|0
1727439600000|2024-09-27 12:20:00|95.59|93.19|95.65|93.25|95.69|93.29|95.53|93.13|0
1727439900000|2024-09-27 12:25:00|95.61|93.21|95.63|93.23|95.65|93.25|95.42|93.02|0
1727440200000|2024-09-27 12:30:00|95.61|93.21|95.18|92.78|95.7|93.3|94.67|92.27|0
1727440500000|2024-09-27 12:35:00|95.07|92.67|94.4|92|95.18|92.78|94.38|91.98|0
1727440800000|2024-09-27 12:40:00|94.42|92.02|94.57|92.17|94.68|92.28|94.3|91.9|0
1727441100000|2024-09-27 12:45:00|94.53|92.13|94.34|91.94|94.53|92.13|94.08|91.68|0
1727441400000|2024-09-27 12:50:00|94.3|91.9|95.18|92.78|95.24|92.84|94.26|91.86|0
1727441700000|2024-09-27 12:55:00|95.1|92.7|94.66|92.26|95.21|92.81|94.62|92.22|0
1727442000000|2024-09-27 13:00:00|94.72|92.32|94.72|92.32|95.06|92.66|94.64|92.24|0
1727442300000|2024-09-27 13:05:00|94.75|92.35|94.51|92.11|94.75|92.35|94.49|92.09|0
1727442600000|2024-09-27 13:10:00|94.52|92.12|94.6|92.2|94.75|92.35|94.45|92.05|0
1727442900000|2024-09-27 13:15:00|94.64|92.24|94.94|92.54|95.05|92.65|94.48|92.08|0
1727443200000|2024-09-27 13:20:00|94.9|92.5|95.05|92.65|95.05|92.65|94.71|92.31|0
1727443500000|2024-09-27 13:25:00|95.09|92.69|94.77|92.37|95.13|92.73|94.77|92.37|0
1727443800000|2024-09-27 13:30:00|94.86|92.46|94.74|92.34|95.2|92.8|94.59|92.19|0
1727444100000|2024-09-27 13:35:00|94.78|92.38|95.39|92.99|95.39|92.99|94.71|92.31|0
1727444400000|2024-09-27 13:40:00|95.35|92.95|95.35|92.95|95.62|93.22|95.01|92.61|0
1727444700000|2024-09-27 13:45:00|95.51|93.11|95.39|92.99|95.56|93.16|95.2|92.8|0
1727445000000|2024-09-27 13:50:00|95.43|93.03|95.46|93.06|95.7|93.3|95.27|92.87|0
1727445300000|2024-09-27 13:55:00|95.5|93.1|95.35|92.95|95.66|93.26|95.23|92.83|0
1727445600000|2024-09-27 14:00:00|95.33|92.93|94.99|92.59|95.81|93.41|94.49|92.09|0
1727445900000|2024-09-27 14:05:00|95.06|92.66|95.06|92.66|95.37|92.97|94.72|92.32|0
1727446200000|2024-09-27 14:10:00|95.1|92.7|94.83|92.43|95.67|93.27|94.83|92.43|0
1727446500000|2024-09-27 14:15:00|94.91|92.51|95.17|92.77|95.21|92.81|94.79|92.39|0
1727446800000|2024-09-27 14:20:00|95.25|92.85|94.33|91.93|95.25|92.85|94.3|91.9|0
1727447100000|2024-09-27 14:25:00|94.22|91.82|94.1|91.7|94.26|91.86|93.54|91.14|0
1727447400000|2024-09-27 14:30:00|94.18|91.78|95.6|93.2|95.88|93.48|94.07|91.67|0
1727447700000|2024-09-27 14:35:00|95.63|93.23|94.91|92.51|95.75|93.35|94.72|92.32|0
1727448000000|2024-09-27 14:40:00|94.95|92.55|95.25|92.85|95.4|93|94.76|92.36|0
1727448300000|2024-09-27 14:45:00|95.32|92.92|95.29|92.89|95.44|93.04|94.75|92.35|0
1727448600000|2024-09-27 14:50:00|95.32|92.92|94.94|92.54|95.4|93|94.94|92.54|0
1727448900000|2024-09-27 14:55:00|94.98|92.58|95.05|92.65|95.21|92.81|94.83|92.43|0
1727449200000|2024-09-27 15:00:00|95.13|92.73|95.28|92.88|95.36|92.96|95.05|92.65|0
1727449500000|2024-09-27 15:05:00|95.24|92.84|95.55|93.15|95.7|93.3|95.09|92.69|0
1727449800000|2024-09-27 15:10:00|95.58|93.18|95.77|93.37|95.93|93.53|95.39|92.99|0
1727450100000|2024-09-27 15:15:00|95.81|93.41|96.2|93.8|96.27|93.87|95.74|93.34|0
1727450400000|2024-09-27 15:20:00|96.12|93.72|96.12|93.72|96.35|93.95|95.77|93.37|0
1727450700000|2024-09-27 15:25:00|96.15|93.75|95.81|93.41|96.27|93.87|95.62|93.22|0
1727451000000|2024-09-27 15:30:00|95.77|93.37|96.24|93.84|96.35|93.95|95.74|93.34|0
1727451300000|2024-09-27 15:35:00|96.28|93.88|96.28|93.88|96.47|94.07|96.01|93.61|0
1727451600000|2024-09-27 15:40:00|96.32|93.92|95.89|93.49|96.55|94.15|95.89|93.49|0
1727451900000|2024-09-27 15:45:00|95.86|93.46|96.51|94.11|96.51|94.11|95.86|93.46|0
1727452200000|2024-09-27 15:50:00|96.47|94.07|96.66|94.26|97.05|94.65|96.47|94.07|0
1727452500000|2024-09-27 15:55:00|96.58|94.18|97.09|94.69|97.12|94.72|96.55|94.15|0
1727452800000|2024-09-27 16:00:00|97.05|94.65|97.16|94.76|97.28|94.88|96.97|94.57|0
1727453100000|2024-09-27 16:05:00|97.2|94.8|97.51|95.11|97.55|95.15|96.77|94.37|0
1727453400000|2024-09-27 16:10:00|97.55|95.15|97.86|95.46|97.98|95.58|97.47|95.07|0
1727453700000|2024-09-27 16:15:00|97.9|95.5|97.66|95.26|97.94|95.54|97.12|94.72|0
1727454000000|2024-09-27 16:20:00|97.62|95.22|97.74|95.34|97.9|95.5|97.47|95.07|0
1727454300000|2024-09-27 16:25:00|97.7|95.3|97.43|95.03|97.93|95.53|97.15|94.75|0
1727454600000|2024-09-27 16:30:00|97.5|95.1|97.5|95.1|97.66|95.26|97.15|94.75|0
1727454900000|2024-09-27 16:35:00|97.54|95.14|97.35|94.95|97.54|95.14|97.03|94.63|0
1727455200000|2024-09-27 16:40:00|97.38|94.98|97.06|94.66|97.54|95.14|96.35|93.95|0
1727455500000|2024-09-27 16:45:00|97.1|94.7|98.21|95.81|98.21|95.81|97.1|94.7|0
1727455800000|2024-09-27 16:50:00|98.17|95.77|98.24|95.84|98.28|95.88|98.05|95.65|0
1727456100000|2024-09-27 16:55:00|98.2|95.8|98.01|95.61|98.24|95.84|97.95|95.55|0
1727456400000|2024-09-27 17:00:00|97.97|95.57|97.34|94.94|97.97|95.57|97.23|94.83|0
1727456700000|2024-09-27 17:05:00|97.38|94.98|98.47|96.07|98.59|96.19|97.34|94.94|0
1727457000000|2024-09-27 17:10:00|98.51|96.11|98.31|95.91|98.55|96.15|98.16|95.76|0
1727457300000|2024-09-27 17:15:00|98.39|95.99|98.72|96.32|98.76|96.36|98.05|95.65|0
1727457600000|2024-09-27 17:20:00|98.69|96.29|98.45|96.05|98.8|96.4|98.39|95.99|0
1727457900000|2024-09-27 17:25:00|98.57|96.17|98.76|96.36|98.8|96.4|98.56|96.16|0
1727458200000|2024-09-27 17:30:00|98.8|96.4|98.76|96.36|98.96|96.56|98.64|96.24|0
1727458500000|2024-09-27 17:35:00|98.8|96.4|99.15|96.75|99.15|96.75|98.72|96.32|0
1727458800000|2024-09-27 17:40:00|99.11|96.71|98.52|96.12|99.11|96.71|98.48|96.08|0
1727459100000|2024-09-27 17:45:00|98.48|96.08|98.4|96|98.68|96.28|98.21|95.81|0
1727459400000|2024-09-27 17:50:00|98.44|96.04|97.97|95.57|98.44|96.04|97.85|95.45|0
1727459700000|2024-09-27 17:55:00|98.01|95.61|97.73|95.33|98.16|95.76|97.7|95.3|0
1727460000000|2024-09-27 18:00:00|97.77|95.37|98.2|95.8|98.2|95.8|97.42|95.02|0
1727460300000|2024-09-27 18:05:00|98.16|95.76|98.32|95.92|98.51|96.11|98.12|95.72|0
1727460600000|2024-09-27 18:10:00|98.39|95.99|98.39|95.99|98.47|96.07|98.24|95.84|0
1727460900000|2024-09-27 18:15:00|98.35|95.95|98.63|96.23|98.67|96.27|98.12|95.72|0
1727461200000|2024-09-27 18:20:00|98.55|96.15|98.55|96.15|98.55|96.15|98.27|95.87|0
1727461500000|2024-09-27 18:25:00|98.51|96.11|99.97|97.57|99.97|97.57|98.47|96.07|0
1727461800000|2024-09-27 18:30:00|99.93|97.53|101.41|99.01|101.45|99.05|99.28|96.88|0
1727462100000|2024-09-27 18:35:00|101.37|98.97|101.61|99.21|102.18|99.78|101.33|98.93|0
1727462400000|2024-09-27 18:40:00|101.53|99.13|100.89|98.49|101.77|99.37|100.81|98.41|0
1727462700000|2024-09-27 18:45:00|100.93|98.53|100.06|97.66|100.93|98.53|99.94|97.54|0
1727463000000|2024-09-27 18:50:00|100.1|97.7|100.24|97.84|100.79|98.39|99.83|97.43|0
1727463300000|2024-09-27 18:55:00|100.28|97.88|99.52|97.12|100.28|97.88|99.27|96.87|0
1727463600000|2024-09-27 19:00:00|99.6|97.2|99.52|97.12|99.84|97.44|99.48|97.08|0
1727463900000|2024-09-27 19:05:00|99.56|97.16|99.84|97.44|99.95|97.55|99.4|97|0
1727464200000|2024-09-27 19:10:00|99.87|97.47|100.23|97.83|100.31|97.91|99.76|97.36|0
1727464500000|2024-09-27 19:15:00|100.31|97.91|100.03|97.63|100.31|97.91|99.76|97.36|0
1727464800000|2024-09-27 19:20:00|99.99|97.59|100.43|98.03|100.55|98.15|99.92|97.52|0
1727465100000|2024-09-27 19:25:00|100.47|98.07|100.59|98.19|101.1|98.7|100.39|97.99|0
1727465400000|2024-09-27 19:30:00|100.55|98.15|100.71|98.31|100.95|98.55|100.51|98.11|0
1727465700000|2024-09-27 19:35:00|100.75|98.35|101.06|98.66|101.06|98.66|100.63|98.23|0
1727466000000|2024-09-27 19:40:00|101.1|98.7|101.82|99.42|101.9|99.5|101.1|98.7|0
1727466300000|2024-09-27 19:45:00|101.78|99.38|102.12|99.72|102.12|99.72|101.66|99.26|0
1727466600000|2024-09-27 19:50:00|102.1|99.7|102.02|99.62|102.3|99.9|101.22|98.82|0
1727466900000|2024-09-27 19:55:00|102.04|99.64|102.82|100.42|102.86|100.46|101.74|99.34|0
1727467200000|2024-09-27 20:00:00|102.7|100.3|102.98|100.58|103.22|100.82|102.7|100.3|0
1727467500000|2024-09-27 20:05:00|102.94|100.54|103.1|100.7|103.14|100.74|102.86|100.46|0
1727467800000|2024-09-27 20:10:00|103.06|100.66|102.98|100.58|103.14|100.74|102.98|100.58|0
1727655300000|2024-09-30 00:15:00|100.72|98.12|100.52|97.92|100.95|98.35|100.36|97.76|0
1727655600000|2024-09-30 00:20:00|100.56|97.96|100.83|98.23|100.91|98.31|100.52|97.92|0
1727655900000|2024-09-30 00:25:00|100.87|98.27|101.07|98.47|101.11|98.51|100.83|98.23|0
1727656200000|2024-09-30 00:30:00|100.97|98.57|100.85|98.45|100.97|98.57|100.69|98.29|0
1727656500000|2024-09-30 00:35:00|100.81|98.41|100.81|98.41|100.93|98.53|100.73|98.33|0
1727656800000|2024-09-30 00:40:00|100.77|98.37|100.76|98.36|100.81|98.41|100.65|98.25|0
1727657100000|2024-09-30 00:45:00|100.73|98.33|100.76|98.36|100.88|98.48|100.68|98.28|0
1727657400000|2024-09-30 00:50:00|100.8|98.4|101|98.6|101|98.6|100.68|98.28|0
1727657700000|2024-09-30 00:55:00|101.02|98.62|100.96|98.56|101.08|98.68|100.88|98.48|0
1727658000000|2024-09-30 01:00:00|101|98.6|101.35|98.95|101.51|99.11|101|98.6|0
1727658300000|2024-09-30 01:05:00|101.31|98.91|101.43|99.03|101.43|99.03|101.11|98.71|0
1727658600000|2024-09-30 01:10:00|101.39|98.99|101.87|99.47|102.03|99.63|101.35|98.95|0
1727658900000|2024-09-30 01:15:00|101.83|99.43|101.79|99.39|101.95|99.55|101.71|99.31|0
1727659200000|2024-09-30 01:20:00|101.83|99.43|101.71|99.31|101.87|99.47|101.55|99.15|0
1727659500000|2024-09-30 01:25:00|101.69|99.29|101.5|99.1|101.86|99.46|101.5|99.1|0
1727659800000|2024-09-30 01:30:00|101.54|99.14|101.34|98.94|101.54|99.14|101.32|98.92|0
1727660100000|2024-09-30 01:35:00|101.38|98.98|101.64|99.24|101.74|99.34|101.34|98.94|0
1727660400000|2024-09-30 01:40:00|101.62|99.22|101.94|99.54|102.02|99.62|101.5|99.1|0
1727660700000|2024-09-30 01:45:00|101.98|99.58|102.46|100.06|102.66|100.26|101.86|99.46|0
1727661000000|2024-09-30 01:50:00|102.48|100.08|102.26|99.86|102.66|100.26|102.26|99.86|0
1727661300000|2024-09-30 01:55:00|102.3|99.9|102.25|99.85|102.46|100.06|102.21|99.81|0
1727661600000|2024-09-30 02:00:00|102.33|99.93|102.37|99.97|102.49|100.09|102.25|99.85|0
1727661900000|2024-09-30 02:05:00|102.41|100.01|102.37|99.97|102.49|100.09|102.29|99.89|0
1727662200000|2024-09-30 02:10:00|102.41|100.01|102.73|100.33|102.93|100.53|102.37|99.97|0
1727662500000|2024-09-30 02:15:00|102.69|100.29|102.41|100.01|102.81|100.41|102.37|99.97|0
1727662800000|2024-09-30 02:20:00|102.45|100.05|102.57|100.17|102.61|100.21|102.41|100.01|0
1727663100000|2024-09-30 02:25:00|102.61|100.21|102.49|100.09|102.61|100.21|102.32|99.92|0
1727663400000|2024-09-30 02:30:00|102.53|100.13|102.6|100.2|102.89|100.49|102.48|100.08|0
1727663700000|2024-09-30 02:35:00|102.56|100.16|102.48|100.08|102.72|100.32|102.48|100.08|0
1727664000000|2024-09-30 02:40:00|102.44|100.04|102.28|99.88|102.44|100.04|102.2|99.8|0
1727664300000|2024-09-30 02:45:00|102.24|99.84|102.16|99.76|102.24|99.84|102.12|99.72|0
1727664600000|2024-09-30 02:50:00|102.12|99.72|102.1|99.7|102.2|99.8|102|99.6|0
1727664900000|2024-09-30 02:55:00|102.12|99.72|101.95|99.55|102.12|99.72|101.91|99.51|0
1727665200000|2024-09-30 03:00:00|101.91|99.51|101.83|99.43|101.95|99.55|101.71|99.31|0
1727665500000|2024-09-30 03:05:00|101.81|99.41|101.87|99.47|101.95|99.55|101.79|99.39|0
1727665800000|2024-09-30 03:10:00|101.91|99.51|101.79|99.39|101.95|99.55|101.79|99.39|0
1727666100000|2024-09-30 03:15:00|101.83|99.43|101.79|99.39|101.87|99.47|101.75|99.35|0
1727666400000|2024-09-30 03:20:00|101.87|99.47|101.75|99.35|101.91|99.51|101.75|99.35|0
1727666700000|2024-09-30 03:25:00|101.79|99.39|101.54|99.14|101.83|99.43|101.5|99.1|0
1727667000000|2024-09-30 03:30:00|101.5|99.1|101.5|99.1|101.66|99.26|101.42|99.02|0
1727667300000|2024-09-30 03:35:00|101.46|99.06|101.5|99.1|101.58|99.18|101.34|98.94|0
1727667600000|2024-09-30 03:40:00|101.46|99.06|101.54|99.14|101.58|99.18|101.42|99.02|0
1727667900000|2024-09-30 03:45:00|101.52|99.12|101.54|99.14|101.7|99.3|101.5|99.1|0
1727668200000|2024-09-30 03:50:00|101.52|99.12|101.58|99.18|101.62|99.22|101.5|99.1|0
1727668500000|2024-09-30 03:55:00|101.62|99.22|101.37|98.97|101.62|99.22|101.26|98.86|0
1727668800000|2024-09-30 04:00:00|101.33|98.93|101.29|98.89|101.37|98.97|101.21|98.81|0
1727669100000|2024-09-30 04:05:00|101.33|98.93|101.29|98.89|101.33|98.93|101.21|98.81|0
1727669400000|2024-09-30 04:10:00|101.33|98.93|101.45|99.05|101.49|99.09|101.29|98.89|0
1727669700000|2024-09-30 04:15:00|101.49|99.09|101.37|98.97|101.55|99.15|101.37|98.97|0
1727670000000|2024-09-30 04:20:00|101.41|99.01|101.45|99.05|101.53|99.13|101.41|99.01|0
1727670300000|2024-09-30 04:25:00|101.49|99.09|101.6|99.2|101.64|99.24|101.4|99|0
1727670600000|2024-09-30 04:30:00|101.64|99.24|101.72|99.32|101.88|99.48|101.56|99.16|0
1727670900000|2024-09-30 04:35:00|101.68|99.28|101.72|99.32|101.8|99.4|101.64|99.24|0
1727671200000|2024-09-30 04:40:00|101.68|99.28|101.68|99.28|101.76|99.36|101.64|99.24|0
1727671500000|2024-09-30 04:45:00|101.64|99.24|101.92|99.52|101.92|99.52|101.64|99.24|0
1727671800000|2024-09-30 04:50:00|101.88|99.48|101.75|99.35|101.92|99.52|101.75|99.35|0
1727672100000|2024-09-30 04:55:00|101.71|99.31|101.75|99.35|101.83|99.43|101.71|99.31|0
1727672400000|2024-09-30 05:00:00|101.79|99.39|101.95|99.55|101.99|99.59|101.79|99.39|0
1727672700000|2024-09-30 05:05:00|101.91|99.51|101.79|99.39|101.95|99.55|101.67|99.27|0
1727673000000|2024-09-30 05:10:00|101.77|99.37|102.07|99.67|102.07|99.67|101.75|99.35|0
1727673300000|2024-09-30 05:15:00|102.03|99.63|101.91|99.51|102.07|99.67|101.83|99.43|0
1727673600000|2024-09-30 05:20:00|101.95|99.55|101.78|99.38|102.07|99.67|101.78|99.38|0
1727673900000|2024-09-30 05:25:00|101.74|99.34|101.86|99.46|101.86|99.46|101.7|99.3|0
1727674200000|2024-09-30 05:30:00|101.82|99.42|101.94|99.54|101.94|99.54|101.66|99.26|0
1727674500000|2024-09-30 05:35:00|102.02|99.62|102.06|99.66|102.14|99.74|101.86|99.46|0
1727674800000|2024-09-30 05:40:00|102.08|99.68|102.06|99.66|102.22|99.82|101.98|99.58|0
1727675100000|2024-09-30 05:45:00|102.02|99.62|102.26|99.86|102.3|99.9|101.9|99.5|0
1727675400000|2024-09-30 05:50:00|102.22|99.82|102.48|100.08|102.5|100.1|102.22|99.82|0
1727675700000|2024-09-30 05:55:00|102.54|100.14|102.45|100.05|102.62|100.22|102.37|99.97|0
1727676000000|2024-09-30 06:00:00|102.41|100.01|102.31|99.91|102.65|100.25|102.21|99.81|0
1727676300000|2024-09-30 06:05:00|102.29|99.89|102.53|100.13|102.61|100.21|102.13|99.73|0
1727676600000|2024-09-30 06:10:00|102.49|100.09|102.73|100.33|102.85|100.45|102.49|100.09|0
1727676900000|2024-09-30 06:15:00|102.77|100.37|102.77|100.37|102.77|100.37|102.53|100.13|0
1727677200000|2024-09-30 06:20:00|102.73|100.33|103.07|100.67|103.17|100.77|102.73|100.33|0
1727677500000|2024-09-30 06:25:00|103.13|100.73|103.17|100.77|103.25|100.85|103.03|100.63|0
1727677800000|2024-09-30 06:30:00|103.19|100.79|103.01|100.61|103.29|100.89|102.97|100.57|0
1727678100000|2024-09-30 06:35:00|102.97|100.57|103|100.6|103.13|100.73|102.89|100.49|0
1727678400000|2024-09-30 06:40:00|103.03|100.63|102.84|100.44|103.05|100.65|102.76|100.36|0
1727678700000|2024-09-30 06:45:00|102.88|100.48|102.92|100.52|103|100.6|102.8|100.4|0
1727679000000|2024-09-30 06:50:00|102.9|100.5|102.52|100.12|102.9|100.5|102.36|99.96|0
1727679300000|2024-09-30 06:55:00|102.56|100.16|102.72|100.32|102.76|100.36|102.48|100.08|0
1727679600000|2024-09-30 07:00:00|102.68|100.28|102.51|100.11|102.92|100.52|102.51|100.11|0
1727679900000|2024-09-30 07:05:00|102.53|100.13|101.79|99.39|102.53|100.13|101.71|99.31|0
1727680200000|2024-09-30 07:10:00|101.75|99.35|101.59|99.19|101.79|99.39|101.47|99.07|0
1727680500000|2024-09-30 07:15:00|101.55|99.15|101.87|99.47|101.87|99.47|101.39|98.99|0
1727680800000|2024-09-30 07:20:00|101.89|99.49|101.9|99.5|102.27|99.87|101.85|99.45|0
1727681100000|2024-09-30 07:25:00|101.86|99.46|101.98|99.58|102.02|99.62|101.78|99.38|0
1727681400000|2024-09-30 07:30:00|101.94|99.54|101.74|99.34|102.02|99.62|101.54|99.14|0
1727681700000|2024-09-30 07:35:00|101.7|99.3|101.78|99.38|101.82|99.42|101.5|99.1|0
1727682000000|2024-09-30 07:40:00|101.74|99.34|101.42|99.02|101.74|99.34|101.3|98.9|0
1727682300000|2024-09-30 07:45:00|101.38|98.98|101.26|98.86|101.42|99.02|101.18|98.78|0
1727682600000|2024-09-30 07:50:00|101.3|98.9|101.41|99.01|101.66|99.26|101.26|98.86|0
1727682900000|2024-09-30 07:55:00|101.38|98.98|101.63|99.23|101.65|99.25|101.33|98.93|0
1727683200000|2024-09-30 08:00:00|101.85|99.45|102.05|99.65|102.13|99.73|101.63|99.23|0
1727683500000|2024-09-30 08:05:00|102.13|99.73|102.33|99.93|102.53|100.13|102.03|99.63|0
1727683800000|2024-09-30 08:10:00|102.29|99.89|102.49|100.09|102.53|100.13|102.21|99.81|0
1727684100000|2024-09-30 08:15:00|102.51|100.11|102.81|100.41|102.85|100.45|102.51|100.11|0
1727684400000|2024-09-30 08:20:00|102.77|100.37|102.28|99.88|102.77|100.37|102.28|99.88|0
1727684700000|2024-09-30 08:25:00|102.32|99.92|101.98|99.58|102.32|99.92|101.9|99.5|0
1727685000000|2024-09-30 08:30:00|102|99.6|102.72|100.32|102.85|100.45|101.96|99.56|0
1727685300000|2024-09-30 08:35:00|102.68|100.28|102.24|99.84|102.68|100.28|101.88|99.48|0
1727685600000|2024-09-30 08:40:00|102.28|99.88|102.28|99.88|102.4|100|102.04|99.64|0
1727685900000|2024-09-30 08:45:00|102.32|99.92|102.5|100.1|102.56|100.16|102.22|99.82|0
1727686200000|2024-09-30 08:50:00|102.52|100.12|102.48|100.08|102.72|100.32|102.36|99.96|0
1727686500000|2024-09-30 08:55:00|102.4|100|102.25|99.85|102.52|100.12|102.23|99.83|0
1727686800000|2024-09-30 09:00:00|102.27|99.87|102.63|100.23|102.79|100.39|102.27|99.87|0
1727687100000|2024-09-30 09:05:00|102.65|100.25|102.55|100.15|102.65|100.25|102.47|100.07|0
1727687400000|2024-09-30 09:10:00|102.57|100.17|102.75|100.35|102.83|100.43|102.47|100.07|0
1727687700000|2024-09-30 09:15:00|102.67|100.27|102.99|100.59|103.23|100.83|102.65|100.25|0
1727688000000|2024-09-30 09:20:00|103.03|100.63|102.34|99.94|103.07|100.67|102.34|99.94|0
1727688300000|2024-09-30 09:25:00|102.26|99.86|102.18|99.78|102.38|99.98|102.02|99.62|0
1727688600000|2024-09-30 09:30:00|102.14|99.74|102.02|99.62|102.18|99.78|101.9|99.5|0
1727688900000|2024-09-30 09:35:00|101.98|99.58|102.42|100.02|102.5|100.1|101.94|99.54|0
1727689200000|2024-09-30 09:40:00|102.44|100.04|102.42|100.02|102.58|100.18|102.3|99.9|0
1727689500000|2024-09-30 09:45:00|102.3|99.9|102.14|99.74|102.42|100.02|102.06|99.66|0
1727689800000|2024-09-30 09:50:00|102.12|99.72|102.24|99.84|102.25|99.85|102.05|99.65|0
1727690100000|2024-09-30 09:55:00|102.21|99.81|102.17|99.77|102.31|99.91|102.17|99.77|0
1727690400000|2024-09-30 10:00:00|102.13|99.73|102.09|99.69|102.33|99.93|102.05|99.65|0
1727690700000|2024-09-30 10:05:00|102.13|99.73|102.27|99.87|102.37|99.97|102.05|99.65|0
1727691000000|2024-09-30 10:10:00|102.21|99.81|102.23|99.83|102.29|99.89|102.05|99.65|0
1727691300000|2024-09-30 10:15:00|102.25|99.85|102.17|99.77|102.27|99.87|102.01|99.61|0
1727691600000|2024-09-30 10:20:00|102.21|99.81|102|99.6|102.31|99.91|102|99.6|0
1727691900000|2024-09-30 10:25:00|102.04|99.64|102.32|99.92|102.44|100.04|101.92|99.52|0
1727692200000|2024-09-30 10:30:00|102.3|99.9|102.72|100.32|102.8|100.4|102.24|99.84|0
1727692500000|2024-09-30 10:35:00|102.76|100.36|101.91|99.51|103.05|100.65|101.75|99.35|0
1727692800000|2024-09-30 10:40:00|101.93|99.53|101.95|99.55|102.07|99.67|101.83|99.43|0
1727693100000|2024-09-30 10:45:00|101.99|99.59|101.93|99.53|102.07|99.67|101.83|99.43|0
1727693400000|2024-09-30 10:50:00|101.95|99.55|101.91|99.51|102.05|99.65|101.79|99.39|0
1727693700000|2024-09-30 10:55:00|101.87|99.47|101.87|99.47|101.89|99.49|101.67|99.27|0
1727694000000|2024-09-30 11:00:00|101.83|99.43|101.95|99.55|102.13|99.73|101.83|99.43|0
1727694300000|2024-09-30 11:05:00|101.99|99.59|102.63|100.23|102.83|100.43|101.99|99.59|0
1727694600000|2024-09-30 11:10:00|102.71|100.31|103.28|100.88|103.28|100.88|102.67|100.27|0
1727694900000|2024-09-30 11:15:00|103.26|100.86|102.91|100.51|103.28|100.88|102.91|100.51|0
1727695200000|2024-09-30 11:20:00|102.93|100.53|102.95|100.55|103.03|100.63|102.79|100.39|0
1727695500000|2024-09-30 11:25:00|102.91|100.51|102.99|100.59|103.03|100.63|102.77|100.37|0
1727695800000|2024-09-30 11:30:00|103.01|100.61|102.82|100.42|103.03|100.63|102.78|100.38|0
1727696100000|2024-09-30 11:35:00|102.8|100.4|103.35|100.95|103.43|101.03|102.7|100.3|0
1727696400000|2024-09-30 11:40:00|103.31|100.91|103.88|101.48|103.89|101.49|102.86|100.46|0
1727696700000|2024-09-30 11:45:00|103.84|101.44|104|101.6|104.01|101.61|103.8|101.4|0
1727697000000|2024-09-30 11:50:00|103.96|101.56|103.96|101.56|104.09|101.69|103.88|101.48|0
1727697300000|2024-09-30 11:55:00|104|101.6|103.8|101.4|104|101.6|103.78|101.38|0
1727697600000|2024-09-30 12:00:00|103.88|101.48|103.59|101.19|103.92|101.52|103.51|101.11|0
1727697900000|2024-09-30 12:05:00|103.55|101.15|103.22|100.82|103.59|101.19|103.1|100.7|0
1727698200000|2024-09-30 12:10:00|103.18|100.78|103.41|101.01|103.59|101.19|103.14|100.74|0
1727698500000|2024-09-30 12:15:00|103.45|101.05|103.33|100.93|103.5|101.1|103.21|100.81|0
1727698800000|2024-09-30 12:20:00|103.37|100.97|103.41|101.01|103.49|101.09|103.33|100.93|0
1727699100000|2024-09-30 12:25:00|103.37|100.97|103.25|100.85|103.41|101.01|103.21|100.81|0
1727699400000|2024-09-30 12:30:00|103.29|100.89|103.45|101.05|103.57|101.17|103.25|100.85|0
1727699700000|2024-09-30 12:35:00|103.43|101.03|103.41|101.01|103.49|101.09|103.2|100.8|0
1727700000000|2024-09-30 12:40:00|103.39|100.99|103.61|101.21|103.69|101.29|103.32|100.92|0
1727700300000|2024-09-30 12:45:00|103.57|101.17|103.28|100.88|103.57|101.17|103.24|100.84|0
1727700600000|2024-09-30 12:50:00|103.24|100.84|103.04|100.64|103.24|100.84|103|100.6|0
1727700900000|2024-09-30 12:55:00|103.08|100.68|103.2|100.8|103.28|100.88|103.04|100.64|0
1727701200000|2024-09-30 13:00:00|103.24|100.84|103.15|100.75|103.48|101.08|103.03|100.63|0
1727701500000|2024-09-30 13:05:00|103.11|100.71|102.99|100.59|103.19|100.79|102.89|100.49|0
1727701800000|2024-09-30 13:10:00|102.87|100.47|102.62|100.22|102.91|100.51|102.58|100.18|0
1727702100000|2024-09-30 13:15:00|102.66|100.26|103.5|101.1|103.5|101.1|102.62|100.22|0
1727702400000|2024-09-30 13:20:00|103.46|101.06|103.62|101.22|103.66|101.26|103.42|101.02|0
1727702700000|2024-09-30 13:25:00|103.58|101.18|103.49|101.09|103.62|101.22|103.33|100.93|0
1727703000000|2024-09-30 13:30:00|103.45|101.05|102.24|99.84|103.45|101.05|102.08|99.68|0
1727703300000|2024-09-30 13:35:00|102.32|99.92|102.2|99.8|102.44|100.04|101.68|99.28|0
1727703600000|2024-09-30 13:40:00|102.16|99.76|102.44|100.04|102.76|100.36|102.04|99.64|0
1727703900000|2024-09-30 13:45:00|102.42|100.02|102.11|99.71|102.44|100.04|101.99|99.59|0
1727704200000|2024-09-30 13:50:00|102.07|99.67|102.98|100.58|103.07|100.67|101.99|99.59|0
1727704500000|2024-09-30 13:55:00|102.94|100.54|103.43|101.03|103.47|101.07|102.86|100.46|0
1727704800000|2024-09-30 14:00:00|103.47|101.07|103.39|100.99|103.75|101.35|102.82|100.42|0
1727705100000|2024-09-30 14:05:00|103.43|101.03|102.98|100.58|103.43|101.03|102.86|100.46|0
1727705400000|2024-09-30 14:10:00|103.1|100.7|103.46|101.06|103.46|101.06|102.94|100.54|0
1727705700000|2024-09-30 14:15:00|103.42|101.02|103.68|101.28|103.76|101.36|102.79|100.39|0
1727706000000|2024-09-30 14:20:00|103.72|101.32|103.84|101.44|103.88|101.48|103.31|100.91|0
1727706300000|2024-09-30 14:25:00|103.88|101.48|103.07|100.67|104.12|101.72|103.07|100.67|0
1727706600000|2024-09-30 14:30:00|103.03|100.63|102.42|100.02|103.11|100.71|102.22|99.82|0
1727706900000|2024-09-30 14:35:00|102.38|99.98|102.83|100.43|103.48|101.08|102.3|99.9|0
1727707200000|2024-09-30 14:40:00|102.79|100.39|102.87|100.47|103.04|100.64|102.63|100.23|0
1727707500000|2024-09-30 14:45:00|102.83|100.43|102.63|100.23|102.95|100.55|102.39|99.99|0
1727707800000|2024-09-30 14:50:00|102.67|100.27|102.87|100.47|103.03|100.63|102.59|100.19|0
1727708100000|2024-09-30 14:55:00|102.83|100.43|102.89|100.49|103.07|100.67|102.67|100.27|0
1727708400000|2024-09-30 15:00:00|102.87|100.47|102.06|99.66|102.95|100.55|102.02|99.62|0
1727708700000|2024-09-30 15:05:00|102.14|99.74|102.87|100.47|102.87|100.47|101.98|99.58|0
1727709000000|2024-09-30 15:10:00|102.78|100.38|102.14|99.74|102.91|100.51|102.06|99.66|0
1727709300000|2024-09-30 15:15:00|102.18|99.78|102.22|99.82|102.38|99.98|101.98|99.58|0
1727709600000|2024-09-30 15:20:00|102.26|99.86|102.16|99.76|102.3|99.9|101.9|99.5|0
1727709900000|2024-09-30 15:25:00|102.18|99.78|102.14|99.74|102.5|100.1|102.1|99.7|0
1727710200000|2024-09-30 15:30:00|102.1|99.7|102.45|100.05|102.53|100.13|101.84|99.44|0
1727710500000|2024-09-30 15:35:00|102.41|100.01|102.94|100.54|103.02|100.62|102.35|99.95|0
1727710800000|2024-09-30 15:40:00|102.98|100.58|102.69|100.29|103.5|101.1|102.49|100.09|0
1727711100000|2024-09-30 15:45:00|102.73|100.33|102.25|99.85|102.81|100.41|102.13|99.73|0
1727711400000|2024-09-30 15:50:00|102.29|99.89|101.29|98.89|102.33|99.93|101.25|98.85|0
1727711700000|2024-09-30 15:55:00|101.25|98.85|101.2|98.8|101.36|98.96|101.09|98.69|0
1727712000000|2024-09-30 16:00:00|101.16|98.76|100.88|98.48|101.28|98.88|100.84|98.44|0
1727712300000|2024-09-30 16:05:00|100.86|98.46|100.56|98.16|100.96|98.56|100.13|97.73|0
1727712600000|2024-09-30 16:10:00|100.52|98.12|100.4|98|101.04|98.64|100.17|97.77|0
1727712900000|2024-09-30 16:15:00|100.36|97.96|100.52|98.12|100.52|98.12|100.17|97.77|0
1727713200000|2024-09-30 16:20:00|100.56|98.16|100.56|98.16|100.64|98.24|100.16|97.76|0
1727713500000|2024-09-30 16:25:00|100.6|98.2|100.68|98.28|100.72|98.32|100.4|98|0
1727713800000|2024-09-30 16:30:00|100.76|98.36|100.95|98.55|100.99|98.59|100.56|98.16|0
1727714100000|2024-09-30 16:35:00|100.91|98.51|100.83|98.43|100.91|98.51|100.52|98.12|0
1727714400000|2024-09-30 16:40:00|100.87|98.47|100.67|98.27|101.11|98.71|100.43|98.03|0
1727714700000|2024-09-30 16:45:00|100.63|98.23|100.55|98.15|100.71|98.31|100.43|98.03|0
1727715000000|2024-09-30 16:50:00|100.47|98.07|100.59|98.19|100.71|98.31|100.31|97.91|0
1727715300000|2024-09-30 16:55:00|100.63|98.23|100.66|98.26|100.66|98.26|100.47|98.07|0
1727715600000|2024-09-30 17:00:00|100.78|98.38|100.98|98.58|101.02|98.62|100.7|98.3|0
1727715900000|2024-09-30 17:05:00|101.02|98.62|101.06|98.66|101.06|98.66|100.66|98.26|0
1727716200000|2024-09-30 17:10:00|101.02|98.62|101.54|99.14|101.58|99.18|100.82|98.42|0
1727716500000|2024-09-30 17:15:00|101.5|99.1|101.14|98.74|101.7|99.3|101.02|98.62|0
1727716800000|2024-09-30 17:20:00|101.1|98.7|101.01|98.61|101.18|98.78|100.78|98.38|0
1727717100000|2024-09-30 17:25:00|100.93|98.53|101.45|99.05|101.49|99.09|100.82|98.42|0
1727717400000|2024-09-30 17:30:00|101.49|99.09|101.33|98.93|101.57|99.17|101.21|98.81|0
1727717700000|2024-09-30 17:35:00|101.37|98.97|101.33|98.93|101.43|99.03|101.13|98.73|0
1727718000000|2024-09-30 17:40:00|101.37|98.97|101.17|98.77|101.41|99.01|101.05|98.65|0
1727718300000|2024-09-30 17:45:00|101.21|98.81|101.05|98.65|101.37|98.97|101.01|98.61|0
1727718600000|2024-09-30 17:50:00|101.03|98.63|101.04|98.64|101.17|98.77|100.93|98.53|0
1727718900000|2024-09-30 17:55:00|100.77|98.37|100.64|98.24|101.4|99|100.45|98.05|0
1727719200000|2024-09-30 18:00:00|100.72|98.32|100.88|98.48|101.06|98.66|100.6|98.2|0
1727719500000|2024-09-30 18:05:00|100.92|98.52|101.2|98.8|101.72|99.32|100.88|98.48|0
1727719800000|2024-09-30 18:10:00|101.24|98.84|102.4|100|102.56|100.16|101.24|98.84|0
1727720100000|2024-09-30 18:15:00|102.52|100.12|103.46|101.06|103.46|101.06|101.32|98.92|0
1727720400000|2024-09-30 18:20:00|103.62|101.22|105.22|102.82|105.71|103.31|102.8|100.4|0
1727720700000|2024-09-30 18:25:00|105.05|102.65|103.77|101.37|105.53|103.13|103.73|101.33|0
1727721000000|2024-09-30 18:30:00|103.81|101.41|103.16|100.76|104.72|102.32|102.71|100.31|0
1727721300000|2024-09-30 18:35:00|103.24|100.84|101.82|99.42|103.27|100.87|101.62|99.22|0
1727721600000|2024-09-30 18:40:00|101.74|99.34|101.33|98.93|101.9|99.5|101.21|98.81|0
1727721900000|2024-09-30 18:45:00|101.29|98.89|101.33|98.93|101.41|99.01|100.77|98.37|0
1727722200000|2024-09-30 18:50:00|101.25|98.85|100.77|98.37|101.65|99.25|100.65|98.25|0
1727722500000|2024-09-30 18:55:00|100.81|98.41|101.61|99.21|101.61|99.21|100.73|98.33|0
1727722800000|2024-09-30 19:00:00|101.65|99.25|101.81|99.41|102.58|100.18|101.65|99.25|0
1727723100000|2024-09-30 19:05:00|101.85|99.45|101.77|99.37|101.97|99.57|101.45|99.05|0
1727723400000|2024-09-30 19:10:00|101.81|99.41|101.89|99.49|102.41|100.01|101.69|99.29|0
1727723700000|2024-09-30 19:15:00|101.85|99.45|100.96|98.56|102.01|99.61|100.84|98.44|0
1727724000000|2024-09-30 19:20:00|101|98.6|101.24|98.84|101.52|99.12|100.92|98.52|0
1727724300000|2024-09-30 19:25:00|101.22|98.82|101.04|98.64|101.44|99.04|100.96|98.56|0
1727724600000|2024-09-30 19:30:00|101.2|98.8|101|98.6|101.2|98.8|100.52|98.12|0
1727724900000|2024-09-30 19:35:00|101.04|98.64|99.92|97.52|101.04|98.64|99.88|97.48|0
1727725200000|2024-09-30 19:40:00|99.96|97.56|99.4|97|100.28|97.88|99.33|96.93|0
1727725500000|2024-09-30 19:45:00|99.29|96.89|100.55|98.15|100.55|98.15|98.03|95.63|0
1727725800000|2024-09-30 19:50:00|100.47|98.07|97.6|95.2|100.47|98.07|97.41|95.01|0
1727726100000|2024-09-30 19:55:00|97.56|95.16|97.33|94.93|97.67|95.27|96.21|93.81|0
1727726400000|2024-09-30 20:00:00|96.79|94.39|97.83|95.43|98.06|95.66|96.79|94.39|0
1727726700000|2024-09-30 20:05:00|97.87|95.47|98.1|95.7|98.14|95.74|97.63|95.23|0
1727727000000|2024-09-30 20:10:00|98.06|95.66|98.06|95.66|98.1|95.7|97.75|95.35|0
1727727300000|2024-09-30 20:15:00|98.16|95.56|97.92|95.32|98.16|95.56|97.88|95.28|0
1727727600000|2024-09-30 20:20:00|97.9|95.3|97.57|94.97|97.92|95.32|97.57|94.97|0
1727727900000|2024-09-30 20:25:00|97.61|95.01|97.38|94.78|97.73|95.13|97.26|94.66|0
1727728200000|2024-09-30 20:30:00|97.42|94.82|97.65|95.05|97.65|95.05|97.34|94.74|0
1727728500000|2024-09-30 20:35:00|97.61|95.01|97.53|94.93|97.65|95.05|97.49|94.89|0
1727728800000|2024-09-30 20:40:00|97.57|94.97|97.64|95.04|97.68|95.08|97.57|94.97|0
1727729100000|2024-09-30 20:45:00|97.68|95.08|97.83|95.23|97.87|95.27|97.68|95.08|0
1727729400000|2024-09-30 20:50:00|97.87|95.27|97.95|95.35|97.95|95.35|97.83|95.23|0
1727729700000|2024-09-30 20:55:00|97.93|95.33|98.47|95.87|98.53|95.93|97.93|95.33|0
1727730000000|2024-09-30 21:00:00|98.52|95.92|98.43|95.83|98.59|95.99|98.43|95.83|0
1727730300000|2024-09-30 21:05:00|98.47|95.87|98.47|95.87|98.5|95.9|98.47|95.87|0
1727730600000|2024-09-30 21:10:00|98.41|95.81|98.43|95.83|98.46|95.86|98.41|95.81|0
1727730900000|2024-09-30 21:15:00|98.48|95.88|98.46|95.86|98.53|95.93|98.42|95.82|0
1727731200000|2024-09-30 21:20:00|98.44|95.84|98.43|95.83|98.46|95.86|98.4|95.8|0
1727731500000|2024-09-30 21:25:00|98.44|95.84|98.43|95.83|98.44|95.84|98.42|95.82|0
1727731800000|2024-09-30 21:30:00|98.35|95.75|98.37|95.77|98.39|95.79|98.33|95.73|0
1727732100000|2024-09-30 21:35:00|98.41|95.81|98.37|95.77|98.46|95.86|98.3|95.7|0
1727732400000|2024-09-30 21:40:00|98.35|95.75|98.26|95.66|98.35|95.75|98.22|95.62|0
1727732700000|2024-09-30 21:45:00|98.31|95.71|98.2|95.6|98.33|95.73|98.2|95.6|0
1727733000000|2024-09-30 21:50:00|98.29|95.69|98.17|95.57|98.3|95.7|98.15|95.55|0
1727733300000|2024-09-30 21:55:00|98.21|95.61|98.25|95.65|98.26|95.66|98.15|95.55|0
1727733600000|2024-09-30 22:00:00|98.22|95.62|98.24|95.64|98.24|95.64|98.03|95.43|0
1727733900000|2024-09-30 22:05:00|98.2|95.6|98.74|96.14|98.84|96.24|98.2|95.6|0
1727734200000|2024-09-30 22:10:00|98.7|96.1|98.78|96.18|98.9|96.3|98.66|96.06|0
1727734500000|2024-09-30 22:15:00|98.82|96.22|98.78|96.18|99.13|96.53|98.78|96.18|0
1727734800000|2024-09-30 22:20:00|98.82|96.22|98.7|96.1|98.9|96.3|98.7|96.1|0
1727735100000|2024-09-30 22:25:00|98.66|96.06|98.46|95.86|98.66|96.06|98.19|95.59|0
1727735400000|2024-09-30 22:30:00|98.48|95.88|98.27|95.67|98.62|96.02|98.23|95.63|0
1727735700000|2024-09-30 22:35:00|98.23|95.63|98.11|95.51|98.25|95.65|98.07|95.47|0
1727736000000|2024-09-30 22:40:00|98.05|95.45|98.3|95.7|98.38|95.78|98.03|95.43|0
1727736300000|2024-09-30 22:45:00|98.26|95.66|98.18|95.58|98.46|95.86|98.14|95.54|0
1727736600000|2024-09-30 22:50:00|98.14|95.54|98.22|95.62|98.26|95.66|98.11|95.51|0
1727736900000|2024-09-30 22:55:00|98.26|95.66|98.32|95.72|98.38|95.78|98.14|95.54|0
1727737200000|2024-09-30 23:00:00|98.3|95.7|98.61|96.01|98.65|96.05|98.3|95.7|0
1727737500000|2024-09-30 23:05:00|98.57|95.97|98.45|95.85|98.76|96.16|98.33|95.73|0
1727737800000|2024-09-30 23:10:00|98.43|95.83|98.33|95.73|98.53|95.93|98.29|95.69|0
1727738100000|2024-09-30 23:15:00|98.29|95.69|98.48|95.88|98.48|95.88|98.25|95.65|0
1727738400000|2024-09-30 23:20:00|98.45|95.85|98.5|95.9|98.56|95.96|98.37|95.77|0
1727738700000|2024-09-30 23:25:00|98.52|95.92|98.64|96.04|98.74|96.14|98.52|95.92|0
1727739000000|2024-09-30 23:30:00|98.62|96.02|98.6|96|98.72|96.12|98.56|95.96|0
1727739300000|2024-09-30 23:35:00|98.64|96.04|98.6|96|98.66|96.06|98.56|95.96|0
1727739600000|2024-09-30 23:40:00|98.62|96.02|98.42|95.82|98.63|96.03|98.42|95.82|0
1727739900000|2024-09-30 23:45:00|98.44|95.84|98.63|96.03|98.63|96.03|98.44|95.84|0
1727740200000|2024-09-30 23:50:00|98.59|95.99|98.32|95.72|98.63|96.03|98.32|95.72|0
1727740500000|2024-09-30 23:55:00|98.34|95.74|98.04|95.44|98.36|95.76|97.97|95.37|0
1727740800000|2024-10-01 00:00:00|98.08|95.48|98.08|95.48|98.39|95.79|97.77|95.17|0
1727741100000|2024-10-01 00:05:00|98.04|95.44|97.77|95.17|98.04|95.44|97.77|95.17|0
1727741400000|2024-10-01 00:10:00|97.73|95.13|98|95.4|98|95.4|97.69|95.09|0
1727741700000|2024-10-01 00:15:00|97.96|95.36|100.72|98.12|100.8|98.2|97.96|95.36|0
1727742000000|2024-10-01 00:20:00|100.76|98.16|100.45|97.85|100.8|98.2|100.45|97.85|0
1727742300000|2024-10-01 00:25:00|100.49|97.89|100.13|97.53|100.56|97.96|100.09|97.49|0
1727742600000|2024-10-01 00:30:00|100.03|97.63|99.95|97.55|100.07|97.67|99.91|97.51|0
1727742900000|2024-10-01 00:35:00|99.87|97.47|99.83|97.43|99.91|97.51|99.71|97.31|0
1727743200000|2024-10-01 00:40:00|99.87|97.47|99.95|97.55|100.03|97.63|99.79|97.39|0
1727743500000|2024-10-01 00:45:00|99.93|97.53|99.32|96.92|99.95|97.55|99.16|96.76|0
1727743800000|2024-10-01 00:50:00|99.28|96.88|99.44|97.04|99.51|97.11|99.28|96.88|0
1727744100000|2024-10-01 00:55:00|99.4|97|99.43|97.03|99.47|97.07|99.28|96.88|0
1727744400000|2024-10-01 01:00:00|99.39|96.99|99.39|96.99|99.47|97.07|99.32|96.92|0
1727744700000|2024-10-01 01:05:00|99.37|96.97|99.31|96.91|99.39|96.99|99.24|96.84|0
1727745000000|2024-10-01 01:10:00|99.27|96.87|99.35|96.95|99.39|96.99|99.16|96.76|0
1727745300000|2024-10-01 01:15:00|99.33|96.93|99.39|96.99|99.47|97.07|99.23|96.83|0
1727745600000|2024-10-01 01:20:00|99.35|96.95|99.27|96.87|99.39|96.99|99.23|96.83|0
1727745900000|2024-10-01 01:25:00|99.23|96.83|98.88|96.48|99.27|96.87|98.8|96.4|0
1727746200000|2024-10-01 01:30:00|98.84|96.44|98.72|96.32|98.88|96.48|98.57|96.17|0
1727746500000|2024-10-01 01:35:00|98.74|96.34|98.64|96.24|98.74|96.34|98.45|96.05|0
1727746800000|2024-10-01 01:40:00|98.57|96.17|98.6|96.2|98.6|96.2|98.49|96.09|0
1727747100000|2024-10-01 01:45:00|98.56|96.16|98.56|96.16|98.76|96.36|98.33|95.93|0
1727747400000|2024-10-01 01:50:00|98.52|96.12|98.25|95.85|98.52|96.12|98.21|95.81|0
1727747700000|2024-10-01 01:55:00|98.21|95.81|98.1|95.7|98.44|96.04|98.1|95.7|0
1727748000000|2024-10-01 02:00:00|98.13|95.73|98.4|96|98.44|96.04|98.02|95.62|0
1727748300000|2024-10-01 02:05:00|98.44|96.04|98.48|96.08|98.48|96.08|98.36|95.96|0
1727748600000|2024-10-01 02:10:00|98.44|96.04|98.55|96.15|98.55|96.15|98.36|95.96|0
1727748900000|2024-10-01 02:15:00|98.52|96.12|98.47|96.07|98.55|96.15|98.44|96.04|0
1727749200000|2024-10-01 02:20:00|98.49|96.09|98.47|96.07|98.63|96.23|98.47|96.07|0
1727749500000|2024-10-01 02:25:00|98.51|96.11|98.47|96.07|98.55|96.15|98.39|95.99|0
1727749800000|2024-10-01 02:30:00|98.49|96.09|98.66|96.26|98.66|96.26|98.47|96.07|0
1727750100000|2024-10-01 02:35:00|98.7|96.3|98.58|96.18|98.78|96.38|98.58|96.18|0
1727750400000|2024-10-01 02:40:00|98.57|96.17|98.58|96.18|98.62|96.22|98.47|96.07|0
1727750700000|2024-10-01 02:45:00|98.54|96.14|98.58|96.18|98.62|96.22|98.5|96.1|0
1727751000000|2024-10-01 02:50:00|98.54|96.14|98.62|96.22|98.62|96.22|98.5|96.1|0
1727751300000|2024-10-01 02:55:00|98.58|96.18|98.81|96.41|99.04|96.64|98.58|96.18|0
1727751600000|2024-10-01 03:00:00|98.77|96.37|98.96|96.56|99|96.6|98.73|96.33|0
1727751900000|2024-10-01 03:05:00|99|96.6|99|96.6|99.04|96.64|98.92|96.52|0
1727752200000|2024-10-01 03:10:00|98.96|96.56|99|96.6|99.04|96.64|98.88|96.48|0
1727752500000|2024-10-01 03:15:00|99.04|96.64|99|96.6|99.04|96.64|98.92|96.52|0
1727752800000|2024-10-01 03:20:00|99.02|96.62|99.23|96.83|99.23|96.83|99|96.6|0
1727753100000|2024-10-01 03:25:00|99.27|96.87|99.38|96.98|99.38|96.98|99.23|96.83|0
1727753400000|2024-10-01 03:30:00|99.34|96.94|99.15|96.75|99.34|96.94|99.15|96.75|0
1727753700000|2024-10-01 03:35:00|99.11|96.71|99.19|96.79|99.23|96.83|99.07|96.67|0
1727754000000|2024-10-01 03:40:00|99.26|96.86|99.03|96.63|99.26|96.86|98.99|96.59|0
1727754300000|2024-10-01 03:45:00|98.99|96.59|99.07|96.67|99.07|96.67|98.87|96.47|0
1727754600000|2024-10-01 03:50:00|99.03|96.63|99.06|96.66|99.22|96.82|98.99|96.59|0
1727754900000|2024-10-01 03:55:00|99.02|96.62|99.1|96.7|99.14|96.74|99.02|96.62|0
1727755200000|2024-10-01 04:00:00|99.12|96.72|99.22|96.82|99.29|96.89|99.1|96.7|0
1727755500000|2024-10-01 04:05:00|99.18|96.78|99.21|96.81|99.25|96.85|99.06|96.66|0
1727755800000|2024-10-01 04:10:00|99.25|96.85|99.41|97.01|99.49|97.09|99.21|96.81|0
1727756100000|2024-10-01 04:15:00|99.45|97.05|99.41|97.01|99.56|97.16|99.41|97.01|0
1727756400000|2024-10-01 04:20:00|99.37|96.97|99.42|97.02|99.44|97.04|99.33|96.93|0
1727756700000|2024-10-01 04:25:00|99.4|97|99.25|96.85|99.4|97|99.21|96.81|0
1727757000000|2024-10-01 04:30:00|99.27|96.87|99.58|97.18|99.71|97.31|99.25|96.85|0
1727757300000|2024-10-01 04:35:00|99.56|97.16|99.52|97.12|99.71|97.31|99.48|97.08|0
1727757600000|2024-10-01 04:40:00|99.5|97.1|99.63|97.23|99.63|97.23|99.48|97.08|0
1727757900000|2024-10-01 04:45:00|99.59|97.19|97.85|95.45|100.32|97.92|97.82|95.42|0
1727758200000|2024-10-01 04:50:00|97.87|95.47|97.89|95.49|97.97|95.57|97.81|95.41|0
1727758500000|2024-10-01 04:55:00|97.85|95.45|97.89|95.49|97.91|95.51|97.85|95.45|0
1727758800000|2024-10-01 05:00:00|97.97|95.57|97.95|95.55|98|95.6|97.91|95.51|0
1727759100000|2024-10-01 05:05:00|97.93|95.53|97.92|95.52|98.2|95.8|97.92|95.52|0
1727759400000|2024-10-01 05:10:00|97.89|95.49|97.85|95.45|98|95.6|97.85|95.45|0
1727759700000|2024-10-01 05:15:00|97.88|95.48|98.11|95.71|98.11|95.71|97.88|95.48|0
1727760000000|2024-10-01 05:20:00|98.15|95.75|97.88|95.48|98.15|95.75|97.84|95.44|0
1727760300000|2024-10-01 05:25:00|97.84|95.44|97.8|95.4|97.92|95.52|97.8|95.4|0
1727760600000|2024-10-01 05:30:00|97.76|95.36|97.72|95.32|97.88|95.48|97.65|95.25|0
1727760900000|2024-10-01 05:35:00|97.76|95.36|98.19|95.79|98.26|95.86|97.72|95.32|0
1727761200000|2024-10-01 05:40:00|98.22|95.82|98.15|95.75|98.46|96.06|98.15|95.75|0
1727761500000|2024-10-01 05:45:00|98.18|95.78|97.87|95.47|98.26|95.86|97.87|95.47|0
1727761800000|2024-10-01 05:50:00|97.85|95.45|97.72|95.32|97.85|95.45|97.52|95.12|0
1727762100000|2024-10-01 05:55:00|97.75|95.35|98.02|95.62|98.18|95.78|97.75|95.35|0
1727762400000|2024-10-01 06:00:00|97.91|95.51|97.98|95.58|98.29|95.89|97.91|95.51|0
1727762700000|2024-10-01 06:05:00|97.91|95.51|98.02|95.62|98.1|95.7|97.87|95.47|0
1727763000000|2024-10-01 06:10:00|97.98|95.58|97.83|95.43|98.02|95.62|97.79|95.39|0
1727763300000|2024-10-01 06:15:00|97.81|95.41|97.71|95.31|97.86|95.46|97.63|95.23|0
1727763600000|2024-10-01 06:20:00|97.75|95.35|97.78|95.38|97.82|95.42|97.71|95.31|0
1727763900000|2024-10-01 06:25:00|97.82|95.42|97.63|95.23|97.82|95.42|97.63|95.23|0
1727764200000|2024-10-01 06:30:00|97.59|95.19|97.39|94.99|97.59|95.19|97.36|94.96|0
1727764500000|2024-10-01 06:35:00|97.36|94.96|97.31|94.91|97.39|94.99|97.24|94.84|0
1727764800000|2024-10-01 06:40:00|97.3|94.9|97.51|95.11|97.57|95.17|97.28|94.88|0
1727765100000|2024-10-01 06:45:00|97.54|95.14|97.27|94.87|97.54|95.14|97.23|94.83|0
1727765400000|2024-10-01 06:50:00|97.31|94.91|97.5|95.1|97.54|95.14|97.23|94.83|0
1727765700000|2024-10-01 06:55:00|97.54|95.14|97.62|95.22|97.85|95.45|97.54|95.14|0
1727766000000|2024-10-01 07:00:00|97.66|95.26|97.52|95.12|98.2|95.8|97.52|95.12|0
1727766300000|2024-10-01 07:05:00|97.5|95.1|98.7|96.3|98.7|96.3|97.5|95.1|0
1727766600000|2024-10-01 07:10:00|98.66|96.26|99.21|96.81|99.25|96.85|98.62|96.22|0
1727766900000|2024-10-01 07:15:00|99.25|96.85|99.44|97.04|99.44|97.04|99.05|96.65|0
1727767200000|2024-10-01 07:20:00|99.4|97|98.85|96.45|99.44|97.04|98.68|96.28|0
1727767500000|2024-10-01 07:25:00|98.81|96.41|98.46|96.06|98.81|96.41|98.23|95.83|0
1727767800000|2024-10-01 07:30:00|98.48|96.08|98.34|95.94|98.73|96.33|98.07|95.67|0
1727768100000|2024-10-01 07:35:00|98.3|95.9|97.87|95.47|98.34|95.94|97.84|95.44|0
1727768400000|2024-10-01 07:40:00|97.86|95.46|97.76|95.36|98.03|95.63|97.76|95.36|0
1727768700000|2024-10-01 07:45:00|97.82|95.42|97.87|95.47|97.97|95.57|97.66|95.26|0
1727769000000|2024-10-01 07:50:00|97.75|95.35|97.64|95.24|97.83|95.43|97.58|95.18|0
1727769300000|2024-10-01 07:55:00|97.6|95.2|97.6|95.2|97.85|95.45|97.56|95.16|0
1727769600000|2024-10-01 08:00:00|97.56|95.16|98.02|95.62|98.02|95.62|97.48|95.08|0
1727769900000|2024-10-01 08:05:00|98.06|95.66|98.16|95.76|98.21|95.81|97.9|95.5|0
1727770200000|2024-10-01 08:10:00|98.17|95.77|98.48|96.08|98.56|96.16|98.14|95.74|0
1727770500000|2024-10-01 08:15:00|98.52|96.12|98.33|95.93|98.6|96.2|98.09|95.69|0
1727770800000|2024-10-01 08:20:00|98.31|95.91|98.52|96.12|98.52|96.12|98.09|95.69|0
1727771100000|2024-10-01 08:25:00|98.5|96.1|98.25|95.85|98.5|96.1|98.21|95.81|0
1727771400000|2024-10-01 08:30:00|98.27|95.87|97.93|95.53|98.36|95.96|97.82|95.42|0
1727771700000|2024-10-01 08:35:00|97.89|95.49|98.24|95.84|98.24|95.84|97.66|95.26|0
1727772000000|2024-10-01 08:40:00|98.28|95.88|97.93|95.53|98.28|95.88|97.78|95.38|0
1727772300000|2024-10-01 08:45:00|97.95|95.55|98.04|95.64|98.12|95.72|97.85|95.45|0
1727772600000|2024-10-01 08:50:00|98.07|95.67|98.39|95.99|98.51|96.11|98.07|95.67|0
1727772900000|2024-10-01 08:55:00|98.41|96.01|98.27|95.87|98.55|96.15|98.12|95.72|0
1727773200000|2024-10-01 09:00:00|98.31|95.91|98.27|95.87|98.47|96.07|98.16|95.76|0
1727773500000|2024-10-01 09:05:00|98.31|95.91|98.47|96.07|98.54|96.14|98.23|95.83|0
1727773800000|2024-10-01 09:10:00|98.5|96.1|98.62|96.22|98.66|96.26|98.43|96.03|0
1727774100000|2024-10-01 09:15:00|98.56|96.16|98.7|96.3|98.7|96.3|98.38|95.98|0
1727774400000|2024-10-01 09:20:00|98.68|96.28|98.66|96.26|98.77|96.37|98.58|96.18|0
1727774700000|2024-10-01 09:25:00|98.62|96.22|98.23|95.83|98.66|96.26|98.15|95.75|0
1727775000000|2024-10-01 09:30:00|98.19|95.79|98.11|95.71|98.32|95.92|98.07|95.67|0
1727775300000|2024-10-01 09:35:00|98.07|95.67|98.26|95.86|98.26|95.86|98.07|95.67|0
1727775600000|2024-10-01 09:40:00|98.3|95.9|98.3|95.9|98.44|96.04|98.22|95.82|0
1727775900000|2024-10-01 09:45:00|98.26|95.86|98.28|95.88|98.41|96.01|98.18|95.78|0
1727776200000|2024-10-01 09:50:00|98.26|95.86|98.14|95.74|98.26|95.86|98.02|95.62|0
1727776500000|2024-10-01 09:55:00|98.06|95.66|98.08|95.68|98.14|95.74|98.02|95.62|0
1727776800000|2024-10-01 10:00:00|98.1|95.7|98.14|95.74|98.29|95.89|98.06|95.66|0
1727777100000|2024-10-01 10:05:00|98.1|95.7|98.13|95.73|98.23|95.83|98.02|95.62|0
1727777400000|2024-10-01 10:10:00|98.17|95.77|97.82|95.42|98.17|95.77|97.82|95.42|0
1727777700000|2024-10-01 10:15:00|97.78|95.38|97.82|95.42|97.9|95.5|97.78|95.38|0
1727778000000|2024-10-01 10:20:00|97.78|95.38|97.7|95.3|97.78|95.38|97.59|95.19|0
1727778300000|2024-10-01 10:25:00|97.74|95.34|97.51|95.11|97.74|95.34|97.43|95.03|0
1727778600000|2024-10-01 10:30:00|97.47|95.07|97.58|95.18|97.7|95.3|97.47|95.07|0
1727778900000|2024-10-01 10:35:00|97.62|95.22|97.39|94.99|97.68|95.28|97.39|94.99|0
1727779200000|2024-10-01 10:40:00|97.35|94.95|97.39|94.99|97.43|95.03|97.31|94.91|0
1727779500000|2024-10-01 10:45:00|97.35|94.95|97.31|94.91|97.45|95.05|97.31|94.91|0
1727779800000|2024-10-01 10:50:00|97.27|94.87|97.27|94.87|97.5|95.1|97.19|94.79|0
1727780100000|2024-10-01 10:55:00|97.31|94.91|96.96|94.56|97.35|94.95|96.83|94.43|0
1727780400000|2024-10-01 11:00:00|96.92|94.52|96.61|94.21|96.92|94.52|96.61|94.21|0
1727780700000|2024-10-01 11:05:00|96.59|94.19|96.76|94.36|96.88|94.48|96.57|94.17|0
1727781000000|2024-10-01 11:10:00|96.73|94.33|96.8|94.4|96.88|94.48|96.65|94.25|0
1727781300000|2024-10-01 11:15:00|96.84|94.44|97.11|94.71|97.3|94.9|96.72|94.32|0
1727781600000|2024-10-01 11:20:00|97.07|94.67|97.53|95.13|97.53|95.13|97.07|94.67|0
1727781900000|2024-10-01 11:25:00|97.55|95.15|97.49|95.09|97.57|95.17|97.37|94.97|0
1727782200000|2024-10-01 11:30:00|97.45|95.05|97.87|95.47|97.91|95.51|97.37|94.97|0
1727782500000|2024-10-01 11:35:00|97.84|95.44|98.14|95.74|98.16|95.76|97.72|95.32|0
1727782800000|2024-10-01 11:40:00|98.16|95.76|98.06|95.66|98.18|95.78|97.91|95.51|0
1727783100000|2024-10-01 11:45:00|98.1|95.7|98.02|95.62|98.12|95.72|97.87|95.47|0
1727783400000|2024-10-01 11:50:00|98.01|95.61|97.79|95.39|98.02|95.62|97.67|95.27|0
1727783700000|2024-10-01 11:55:00|97.81|95.41|97.83|95.43|97.91|95.51|97.71|95.31|0
1727784000000|2024-10-01 12:00:00|97.87|95.47|97.52|95.12|97.87|95.47|97.44|95.04|0
1727784300000|2024-10-01 12:05:00|97.55|95.15|97.63|95.23|97.83|95.43|97.51|95.11|0
1727784600000|2024-10-01 12:10:00|97.59|95.19|97.71|95.31|97.78|95.38|97.55|95.15|0
1727784900000|2024-10-01 12:15:00|97.73|95.33|97.86|95.46|98.09|95.69|97.73|95.33|0
1727785200000|2024-10-01 12:20:00|97.9|95.5|97.66|95.26|97.9|95.5|97.66|95.26|0
1727785500000|2024-10-01 12:25:00|97.59|95.19|97.97|95.57|97.97|95.57|97.41|95.01|0
1727785800000|2024-10-01 12:30:00|98.01|95.61|98.28|95.88|98.4|96|97.97|95.57|0
1727786100000|2024-10-01 12:35:00|98.24|95.84|98.2|95.8|98.28|95.88|98.09|95.69|0
1727786400000|2024-10-01 12:40:00|98.24|95.84|98.08|95.68|98.28|95.88|97.91|95.51|0
1727786700000|2024-10-01 12:45:00|98.12|95.72|98.04|95.64|98.2|95.8|98|95.6|0
1727787000000|2024-10-01 12:50:00|98|95.6|97.92|95.52|98.08|95.68|97.89|95.49|0
1727787300000|2024-10-01 12:55:00|97.89|95.49|97.81|95.41|98|95.6|97.81|95.41|0
1727787600000|2024-10-01 13:00:00|97.85|95.45|97.81|95.41|98.02|95.62|97.65|95.25|0
1727787900000|2024-10-01 13:05:00|97.84|95.44|97.69|95.29|97.86|95.46|97.61|95.21|0
1727788200000|2024-10-01 13:10:00|97.73|95.33|97.82|95.42|97.92|95.52|97.57|95.17|0
1727788500000|2024-10-01 13:15:00|97.84|95.44|98.34|95.94|98.34|95.94|97.84|95.44|0
1727788800000|2024-10-01 13:20:00|98.38|95.98|98.26|95.86|98.64|96.24|98.26|95.86|0
1727789100000|2024-10-01 13:25:00|98.34|95.94|98.22|95.82|98.46|96.06|98.11|95.71|0
1727789400000|2024-10-01 13:30:00|98.15|95.75|99.29|96.89|102.34|99.94|98.03|95.63|0
1727789700000|2024-10-01 13:35:00|101.64|99.24|104.84|101.84|107.05|104.05|101.48|99.08|0
1727790000000|2024-10-01 13:40:00|106.26|103.26|106.4|103.4|107.1|104.1|105.66|102.66|0
1727790300000|2024-10-01 13:45:00|106.63|103.63|107.93|104.93|108.31|105.31|106.63|103.63|0
1727790600000|2024-10-01 13:50:00|108.18|105.18|110.54|107.54|111.34|108.34|106.63|103.63|0
1727790900000|2024-10-01 13:55:00|110.75|107.75|107.48|104.12|111.47|108.47|107.4|104.04|0
1727791200000|2024-10-01 14:00:00|107.55|104.19|109.07|105.71|109.91|106.55|106.39|103.03|0
1727791500000|2024-10-01 14:05:00|109.15|105.79|114.45|111.09|114.82|111.46|109.15|105.79|0
1727791800000|2024-10-01 14:10:00|114.49|111.13|115.74|111.9|116.63|113.27|114.19|110.83|0
1727792100000|2024-10-01 14:15:00|115.91|112.07|115.18|111.34|115.91|112.07|114.49|110.65|0
1727792400000|2024-10-01 14:20:00|115.27|111.43|112.84|109|115.27|111.43|112.41|108.57|0
1727792700000|2024-10-01 14:25:00|112.71|108.87|114.37|110.53|115.41|111.57|112.62|108.78|0
1727793000000|2024-10-01 14:30:00|114.28|110.44|114.45|110.61|115.82|111.98|113.81|109.97|0
1727793300000|2024-10-01 14:35:00|114.71|110.87|112.83|108.99|115.15|111.31|112.66|108.82|0
1727793600000|2024-10-01 14:40:00|112.92|109.08|110.64|106.8|113.04|109.2|110.04|106.2|0
1727793900000|2024-10-01 14:45:00|110.79|106.95|111.94|108.1|112.32|108.48|110.22|106.38|0
1727794200000|2024-10-01 14:50:00|112.02|108.18|113.63|109.79|113.67|109.83|111.65|107.81|0
1727794500000|2024-10-01 14:55:00|113.5|109.66|112.51|108.67|113.63|109.79|112.3|108.46|0
1727794800000|2024-10-01 15:00:00|112.6|108.76|113.07|109.23|113.41|109.57|112.55|108.71|0
1727795100000|2024-10-01 15:05:00|113.24|109.4|115.83|111.99|115.83|111.99|113.24|109.4|0
1727795400000|2024-10-01 15:10:00|115.79|111.95|115.96|112.12|115.96|112.12|114.74|110.9|0
1727795700000|2024-10-01 15:15:00|116.01|112.17|115.35|111.51|116.27|112.43|115.35|111.51|0
1727796000000|2024-10-01 15:20:00|115.48|111.64|115.09|111.25|115.52|111.68|114.35|110.51|0
1727796300000|2024-10-01 15:25:00|115|111.16|111.93|108.09|115|111.16|111.84|108|0
1727796600000|2024-10-01 15:30:00|112.01|108.17|111.41|107.57|113.25|109.41|111.03|107.19|0
1727796900000|2024-10-01 15:35:00|111.37|107.53|111.68|107.84|112.02|108.18|110.86|107.02|0
1727797200000|2024-10-01 15:40:00|110.85|107.01|110.72|106.88|111.16|107.32|109.96|106.12|0
1727797500000|2024-10-01 15:45:00|110.68|106.84|111.14|107.3|111.69|107.85|110.68|106.84|0
1727797800000|2024-10-01 15:50:00|111.18|107.34|110.93|107.09|111.18|107.34|110.63|106.79|0
1727798100000|2024-10-01 15:55:00|110.84|107|111.11|107.27|111.14|107.3|110.22|106.38|0
1727798400000|2024-10-01 16:00:00|111.24|107.4|110.01|106.17|111.62|107.78|109.88|106.04|0
1727798700000|2024-10-01 16:05:00|109.88|106.04|108.92|105.08|110.05|106.21|108.84|105|0
1727799000000|2024-10-01 16:10:00|108.88|105.04|109.51|105.67|109.84|106|108.09|104.25|0
1727799300000|2024-10-01 16:15:00|109.47|105.63|109.38|105.54|109.55|105.71|108.79|104.95|0
1727799600000|2024-10-01 16:20:00|109.25|105.41|109.92|106.08|110.21|106.37|108.92|105.08|0
1727799900000|2024-10-01 16:25:00|109.87|106.03|109.87|106.03|110.8|106.96|109.62|105.78|0
1727800200000|2024-10-01 16:30:00|109.96|106.12|110.79|106.95|112.12|108.28|109.66|105.82|0
1727800500000|2024-10-01 16:35:00|111.04|107.2|111.8|107.96|111.97|108.13|110.24|106.4|0
1727800800000|2024-10-01 16:40:00|111.89|108.05|114.08|110.24|114.08|110.24|111.29|107.45|0
1727801100000|2024-10-01 16:45:00|114.12|110.28|114.42|110.58|115.21|111.37|113.86|110.02|0
1727801400000|2024-10-01 16:50:00|114.38|110.54|112.23|108.39|114.38|110.54|111.55|107.71|0
1727801700000|2024-10-01 16:55:00|112.27|108.43|112.23|108.39|113.39|109.55|111.38|107.54|0
1727802000000|2024-10-01 17:00:00|112.19|108.35|113.88|110.04|113.88|110.04|112.19|108.35|0
1727802300000|2024-10-01 17:05:00|113.81|109.97|115.28|111.44|115.67|111.83|113.68|109.84|0
1727802600000|2024-10-01 17:10:00|115.22|111.38|115.84|112|115.84|112|114.76|110.92|0
1727802900000|2024-10-01 17:15:00|115.8|111.96|116.67|112.83|116.8|112.96|115.8|111.96|0
1727803200000|2024-10-01 17:20:00|116.58|112.74|116.67|112.83|116.85|113.01|115.86|112.02|0
1727803500000|2024-10-01 17:25:00|116.58|112.74|116.01|112.17|117.02|113.18|115.33|111.49|0
1727803800000|2024-10-01 17:30:00|116.09|112.25|113.5|109.66|116.22|112.38|113.28|109.44|0
1727804100000|2024-10-01 17:35:00|113.75|109.91|114.25|110.41|114.84|111|113.75|109.91|0
1727804400000|2024-10-01 17:40:00|114.4|110.56|112.1|108.26|114.9|111.06|112.02|108.18|0
1727804700000|2024-10-01 17:45:00|112.06|108.22|112.36|108.52|112.53|108.69|111.59|107.75|0
1727805000000|2024-10-01 17:50:00|112.44|108.6|111.55|107.71|112.44|108.6|111.55|107.71|0
1727805300000|2024-10-01 17:55:00|111.59|107.75|109.61|105.77|111.99|108.15|109.61|105.77|0
1727805600000|2024-10-01 18:00:00|109.74|105.9|108.78|104.94|110.18|106.34|108.61|104.77|0
1727805900000|2024-10-01 18:05:00|108.74|104.9|108.49|104.65|108.95|105.11|108.28|104.44|0
1727806200000|2024-10-01 18:10:00|108.53|104.69|106.36|102.52|108.82|104.98|106.32|102.48|0
1727806500000|2024-10-01 18:15:00|106.32|102.48|105.83|101.99|106.97|103.13|105.46|101.62|0
1727806800000|2024-10-01 18:20:00|105.87|102.03|105.87|102.03|106.24|102.4|105.38|101.54|0
1727807100000|2024-10-01 18:25:00|105.95|102.11|105.46|101.62|106.07|102.23|105.42|101.58|0
1727807400000|2024-10-01 18:30:00|105.54|101.7|105.29|101.45|105.62|101.78|104.81|100.97|0
1727807700000|2024-10-01 18:35:00|105.33|101.49|106.05|103.65|106.54|104.14|104.66|101.29|0
1727808000000|2024-10-01 18:40:00|105.97|103.57|106.21|103.81|106.58|104.18|105.82|103.42|0
1727808300000|2024-10-01 18:45:00|106.19|103.79|106.46|104.06|106.7|104.3|105.94|103.54|0
1727808600000|2024-10-01 18:50:00|106.33|103.93|106.66|104.26|107.03|104.63|105.84|103.44|0
1727808900000|2024-10-01 18:55:00|106.54|104.14|106.21|103.81|106.62|104.22|105.92|103.52|0
1727809200000|2024-10-01 19:00:00|106.16|103.76|106.66|104.26|106.78|104.38|106.16|103.76|0
1727809500000|2024-10-01 19:05:00|106.7|104.3|106.37|103.97|107.03|104.63|106.12|103.72|0
1727809800000|2024-10-01 19:10:00|106.41|104.01|107.02|104.62|107.36|104.96|106.24|103.84|0
1727810100000|2024-10-01 19:15:00|107.11|104.71|106.98|104.58|107.52|105.12|106.86|104.46|0
1727810400000|2024-10-01 19:20:00|107.06|104.66|106.61|104.21|107.11|104.71|106.28|103.88|0
1727810700000|2024-10-01 19:25:00|106.57|104.17|106.48|104.08|106.65|104.25|106.16|103.76|0
1727811000000|2024-10-01 19:30:00|106.44|104.04|107.97|105.57|107.97|105.57|106.44|104.04|0
1727811300000|2024-10-01 19:35:00|107.93|105.53|108.24|105.84|109.04|106.64|107.1|104.7|0
1727811600000|2024-10-01 19:40:00|108.03|105.63|108.41|106.01|108.49|106.09|107.66|105.26|0
1727811900000|2024-10-01 19:45:00|108.45|106.05|108.95|106.55|109.03|106.63|108.36|105.96|0
1727812200000|2024-10-01 19:50:00|108.7|106.3|110.2|107.8|110.41|108.01|108.66|106.26|0
1727812500000|2024-10-01 19:55:00|110.16|107.76|110.07|107.67|110.45|108.05|109.35|106.95|0
1727812800000|2024-10-01 20:00:00|110.2|107.8|109.48|107.08|110.2|107.8|108.97|106.57|0
1727813100000|2024-10-01 20:05:00|109.43|107.03|109.81|107.41|110.02|107.62|109.39|106.99|0
1727813400000|2024-10-01 20:10:00|109.73|107.33|109.94|107.54|110.02|107.62|109.64|107.24|0
1727813700000|2024-10-01 20:15:00|110.04|107.44|109.99|107.39|110.12|107.52|109.97|107.37|0
1727814000000|2024-10-01 20:20:00|110.03|107.43|110.24|107.64|110.29|107.69|110.03|107.43|0
1727814300000|2024-10-01 20:25:00|110.29|107.69|110.12|107.52|110.29|107.69|110.03|107.43|0
1727814600000|2024-10-01 20:30:00|110.16|107.56|110.28|107.68|110.28|107.68|110.07|107.47|0
1727814900000|2024-10-01 20:35:00|110.24|107.64|110.24|107.64|110.37|107.77|110.15|107.55|0
1727815200000|2024-10-01 20:40:00|110.26|107.66|110.58|107.98|110.62|108.02|110.2|107.6|0
1727815500000|2024-10-01 20:45:00|110.53|107.93|110.57|107.97|110.66|108.06|110.53|107.93|0
1727815800000|2024-10-01 20:50:00|110.53|107.93|110.49|107.89|110.62|108.02|110.45|107.85|0
1727816100000|2024-10-01 20:55:00|110.47|107.87|110.51|107.91|110.55|107.95|110.23|107.63|0
1727816400000|2024-10-01 21:00:00|110.5|107.9|110.49|107.89|110.5|107.9|110.44|107.84|0
1727816700000|2024-10-01 21:05:00|110.48|107.88|110.37|107.77|110.49|107.89|110.26|107.66|0
1727817000000|2024-10-01 21:10:00|110.39|107.79|110.37|107.77|110.46|107.86|110.33|107.73|0
1727817300000|2024-10-01 21:15:00|110.35|107.75|110.39|107.79|110.39|107.79|110.35|107.75|0
1727817600000|2024-10-01 21:20:00|110.37|107.77|110.37|107.77|110.37|107.77|110.37|107.77|0
1727818500000|2024-10-01 21:35:00|110.36|107.76|110.35|107.75|110.36|107.76|110.35|107.75|0
1727818800000|2024-10-01 21:40:00|110.36|107.76|110.35|107.75|110.36|107.76|110.35|107.75|0
1727819100000|2024-10-01 21:45:00|110.36|107.76|110.4|107.8|110.4|107.8|110.36|107.76|0
1727819400000|2024-10-01 21:50:00|110.43|107.83|110.38|107.78|110.5|107.9|110.38|107.78|0
1727819700000|2024-10-01 21:55:00|110.34|107.74|110.22|107.62|110.4|107.8|110.22|107.62|0
1727820000000|2024-10-01 22:00:00|110.11|107.51|111.42|108.82|111.53|108.93|109.64|107.04|0
1727820300000|2024-10-01 22:05:00|111.53|108.93|111.52|108.92|111.91|109.31|111.44|108.84|0
1727820600000|2024-10-01 22:10:00|111.5|108.9|111.95|109.35|112.3|109.7|111.31|108.71|0
1727820900000|2024-10-01 22:15:00|111.99|109.39|111.39|108.79|112.04|109.44|111.39|108.79|0
1727821200000|2024-10-01 22:20:00|111.35|108.75|111.65|109.05|111.78|109.18|111.31|108.71|0
1727821500000|2024-10-01 22:25:00|111.61|109.01|111.86|109.26|111.9|109.3|111.35|108.75|0
1727821800000|2024-10-01 22:30:00|111.88|109.28|111.52|108.92|112.1|109.5|111.47|108.87|0
1727822100000|2024-10-01 22:35:00|111.47|108.87|111.17|108.57|111.47|108.87|111.13|108.53|0
1727822400000|2024-10-01 22:40:00|111.15|108.55|112.44|109.84|112.67|110.07|111.15|108.55|0
1727822700000|2024-10-01 22:45:00|112.41|109.81|112.37|109.77|112.41|109.81|111.88|109.28|0
1727823000000|2024-10-01 22:50:00|112.54|109.94|112.24|109.64|112.61|110.01|112.09|109.49|0
1727823300000|2024-10-01 22:55:00|112.19|109.59|112.19|109.59|112.28|109.68|111.81|109.21|0
1727823600000|2024-10-01 23:00:00|112.11|109.51|111.93|109.33|112.28|109.68|111.76|109.16|0
1727823900000|2024-10-01 23:05:00|111.96|109.36|111.97|109.37|112.28|109.68|111.67|109.07|0
1727824200000|2024-10-01 23:10:00|112|109.4|111.59|108.99|112.02|109.42|111.59|108.99|0
1727824500000|2024-10-01 23:15:00|111.63|109.03|111.93|109.33|111.97|109.37|111.42|108.82|0
1727824800000|2024-10-01 23:20:00|112.01|109.41|112.48|109.88|112.53|109.93|112.01|109.41|0
1727825100000|2024-10-01 23:25:00|112.53|109.93|112.61|110.01|113.13|110.53|112.36|109.76|0
1727825400000|2024-10-01 23:30:00|112.66|110.06|112.22|109.62|112.76|110.16|112.14|109.54|0
1727825700000|2024-10-01 23:35:00|112.27|109.67|112.05|109.45|112.48|109.88|111.92|109.32|0
1727826000000|2024-10-01 23:40:00|112.01|109.41|111.92|109.32|112.09|109.49|111.79|109.19|0
1727826300000|2024-10-01 23:45:00|111.94|109.34|111.23|108.63|112.05|109.45|111.15|108.55|0
1727826600000|2024-10-01 23:50:00|111.28|108.68|111.79|109.19|111.87|109.27|111.28|108.68|0
1727826900000|2024-10-01 23:55:00|111.7|109.1|111.72|109.12|111.83|109.23|111.66|109.06|0
1727827200000|2024-10-02 00:00:00|111.61|109.01|110.97|108.37|111.79|109.19|110.84|108.24|0
1727827500000|2024-10-02 00:05:00|110.93|108.33|111.06|108.46|111.44|108.84|110.84|108.24|0
1727827800000|2024-10-02 00:10:00|111.01|108.41|110.69|108.09|111.23|108.63|110.67|108.07|0
1727828100000|2024-10-02 00:15:00|110.71|108.11|111.35|108.75|111.39|108.79|110.67|108.07|0
1727828400000|2024-10-02 00:20:00|111.39|108.79|111.39|108.79|111.65|109.05|111.22|108.62|0
1727828700000|2024-10-02 00:25:00|111.43|108.83|111.56|108.96|111.86|109.26|111.29|108.69|0
1727829000000|2024-10-02 00:30:00|111.55|109.15|112.08|109.68|112.54|110.14|110.14|107.74|0
1727829300000|2024-10-02 00:35:00|112.1|109.7|111.71|109.31|112.14|109.74|111.58|109.18|0
1727829600000|2024-10-02 00:40:00|111.67|109.27|111.15|108.75|111.71|109.31|110.99|108.59|0
1727829900000|2024-10-02 00:45:00|111.11|108.71|111.28|108.88|111.37|108.97|111.07|108.67|0
1727830200000|2024-10-02 00:50:00|111.24|108.84|111.88|109.48|112.13|109.73|111.2|108.8|0
1727830500000|2024-10-02 00:55:00|111.92|109.52|111.66|109.26|112.05|109.65|111.58|109.18|0
1727830800000|2024-10-02 01:00:00|111.62|109.22|111.4|109|111.75|109.35|111.36|108.96|0
1727831100000|2024-10-02 01:05:00|111.38|108.98|111.57|109.17|111.66|109.26|111.36|108.96|0
1727831400000|2024-10-02 01:10:00|111.61|109.21|111.57|109.17|111.68|109.28|111.51|109.11|0
1727831700000|2024-10-02 01:15:00|111.53|109.13|111.53|109.13|111.87|109.47|111.27|108.87|0
1727832000000|2024-10-02 01:20:00|111.48|109.08|111.44|109.04|111.53|109.13|111.23|108.83|0
1727832300000|2024-10-02 01:25:00|111.4|109|111.16|108.76|111.44|109.04|111.05|108.65|0
1727832600000|2024-10-02 01:30:00|111.14|108.74|110.46|108.06|111.18|108.78|110.42|108.02|0
1727832900000|2024-10-02 01:35:00|110.42|108.02|110.63|108.23|110.84|108.44|110.42|108.02|0
1727833200000|2024-10-02 01:40:00|110.67|108.27|111.05|108.65|111.13|108.73|110.67|108.27|0
1727833500000|2024-10-02 01:45:00|111.07|108.67|110.75|108.35|111.09|108.69|110.67|108.27|0
1727833800000|2024-10-02 01:50:00|110.71|108.31|110.58|108.18|110.83|108.43|110.49|108.09|0
1727834100000|2024-10-02 01:55:00|110.62|108.22|110.66|108.26|110.92|108.52|110.6|108.2|0
1727834400000|2024-10-02 02:00:00|110.62|108.22|110.41|108.01|110.75|108.35|110.36|107.96|0
1727834700000|2024-10-02 02:05:00|110.36|107.96|110.08|107.68|111.44|109.04|109.06|106.66|0
1727835000000|2024-10-02 02:10:00|110.12|107.72|109.59|107.19|110.29|107.89|109.46|107.06|0
1727835300000|2024-10-02 02:15:00|109.63|107.23|109.88|107.48|109.9|107.5|109.59|107.19|0
1727835600000|2024-10-02 02:20:00|109.92|107.52|109.96|107.56|110.17|107.77|109.92|107.52|0
1727835900000|2024-10-02 02:25:00|109.92|107.52|109.88|107.48|110.17|107.77|109.83|107.43|0
1727836200000|2024-10-02 02:30:00|109.9|107.5|110.17|107.77|110.26|107.86|109.88|107.48|0
1727836500000|2024-10-02 02:35:00|110.13|107.73|110.57|108.17|110.57|108.17|110.13|107.73|0
1727836800000|2024-10-02 02:40:00|110.55|108.15|110.59|108.19|110.72|108.32|110.38|107.98|0
1727837100000|2024-10-02 02:45:00|110.55|108.15|110.25|107.85|110.55|108.15|110.25|107.85|0
1727837400000|2024-10-02 02:50:00|110.23|107.83|110.25|107.85|110.42|108.02|110.06|107.66|0
1727837700000|2024-10-02 02:55:00|110.2|107.8|110.37|107.97|110.46|108.06|110.1|107.7|0
1727838000000|2024-10-02 03:00:00|110.41|108.01|110.46|108.06|110.5|108.1|110.33|107.93|0
1727838300000|2024-10-02 03:05:00|110.41|108.01|110.75|108.35|110.88|108.48|110.29|107.89|0
1727838600000|2024-10-02 03:10:00|110.79|108.39|110.75|108.35|111.18|108.78|110.73|108.33|0
1727838900000|2024-10-02 03:15:00|110.77|108.37|110.79|108.39|111.05|108.65|110.71|108.31|0
1727839200000|2024-10-02 03:20:00|110.81|108.41|111.09|108.69|111.09|108.69|110.79|108.39|0
1727839500000|2024-10-02 03:25:00|111.04|108.64|110.55|108.15|111.09|108.69|110.36|107.96|0
1727839800000|2024-10-02 03:30:00|110.57|108.17|110.11|107.71|110.57|108.17|110.09|107.69|0
1727840100000|2024-10-02 03:35:00|110.09|107.69|109.75|107.35|110.19|107.79|109.68|107.28|0
1727840400000|2024-10-02 03:40:00|109.72|107.32|109.85|107.45|109.98|107.58|109.72|107.32|0
1727840700000|2024-10-02 03:45:00|109.89|107.49|110.14|107.74|110.19|107.79|109.89|107.49|0
1727841000000|2024-10-02 03:50:00|110.19|107.79|109.85|107.45|110.19|107.79|109.76|107.36|0
1727841300000|2024-10-02 03:55:00|109.8|107.4|109.89|107.49|109.95|107.55|109.72|107.32|0
1727841600000|2024-10-02 04:00:00|109.84|107.44|110.01|107.61|110.01|107.61|109.8|107.4|0
1727841900000|2024-10-02 04:05:00|110.03|107.63|110.09|107.69|110.1|107.7|109.97|107.57|0
1727842200000|2024-10-02 04:10:00|110.12|107.72|110.09|107.69|110.14|107.74|110.05|107.65|0
1727842500000|2024-10-02 04:15:00|110.07|107.67|110.09|107.69|110.18|107.78|110.05|107.65|0
1727842800000|2024-10-02 04:20:00|110.01|107.61|110.3|107.9|110.39|107.99|109.96|107.56|0
1727843100000|2024-10-02 04:25:00|110.28|107.88|110.55|108.15|110.6|108.2|110.26|107.86|0
1727843400000|2024-10-02 04:30:00|110.6|108.2|111.3|108.9|111.49|109.09|110.59|108.19|0
1727843700000|2024-10-02 04:35:00|111.32|108.92|111.44|109.04|111.74|109.34|111.27|108.87|0
1727844000000|2024-10-02 04:40:00|111.4|109|111.19|108.79|111.53|109.13|111.1|108.7|0
1727844300000|2024-10-02 04:45:00|111.23|108.83|112.85|110.45|113.01|110.61|110.89|108.49|0
1727844600000|2024-10-02 04:50:00|112.89|110.49|113.14|110.74|113.15|110.75|112.67|110.27|0
1727844900000|2024-10-02 04:55:00|113.1|110.7|113.23|110.83|113.73|111.33|113.08|110.68|0
1727845200000|2024-10-02 05:00:00|113.27|110.87|112.97|110.57|113.44|111.04|112.93|110.53|0
1727845500000|2024-10-02 05:05:00|112.93|110.53|113.23|110.83|113.27|110.87|112.92|110.52|0
1727845800000|2024-10-02 05:10:00|113.18|110.78|113.4|111|113.44|111.04|112.97|110.57|0
1727846100000|2024-10-02 05:15:00|113.35|110.95|113.27|110.87|113.55|111.15|113.18|110.78|0
1727846400000|2024-10-02 05:20:00|113.33|110.93|113.95|111.55|114.04|111.64|113.33|110.93|0
1727846700000|2024-10-02 05:25:00|114|111.6|114.08|111.68|114.6|112.2|113.91|111.51|0
1727847000000|2024-10-02 05:30:00|114.13|111.73|114.52|112.12|114.58|112.18|114.08|111.68|0
1727847300000|2024-10-02 05:35:00|114.47|112.07|114.17|111.77|114.64|112.24|114.12|111.72|0
1727847600000|2024-10-02 05:40:00|114.21|111.81|114.1|111.7|114.38|111.98|114.08|111.68|0
1727847900000|2024-10-02 05:45:00|114.12|111.72|114.51|112.11|114.68|112.28|113.95|111.55|0
1727848200000|2024-10-02 05:50:00|114.55|112.15|115.16|112.76|115.16|112.76|114.45|112.05|0
1727848500000|2024-10-02 05:55:00|115.12|112.72|113.64|111.24|115.12|112.72|113.55|111.15|0
1727848800000|2024-10-02 06:00:00|113.6|111.2|113.98|111.58|114.16|111.76|113.47|111.07|0
1727849100000|2024-10-02 06:05:00|113.94|111.54|114.42|112.02|114.68|112.28|113.85|111.45|0
1727849400000|2024-10-02 06:10:00|114.46|112.06|113.98|111.58|114.76|112.36|113.98|111.58|0
1727849700000|2024-10-02 06:15:00|114.02|111.62|114.37|111.97|114.46|112.06|114.02|111.62|0
1727850000000|2024-10-02 06:20:00|114.41|112.01|114.72|112.32|114.72|112.32|114.39|111.99|0
1727850300000|2024-10-02 06:25:00|114.67|112.27|114.06|111.66|114.67|112.27|113.97|111.57|0
1727850600000|2024-10-02 06:30:00|114.04|111.64|114.42|112.02|115.59|113.19|114.04|111.64|0
1727850900000|2024-10-02 06:35:00|114.38|111.98|113.64|111.24|114.42|112.02|113.55|111.15|0
1727851200000|2024-10-02 06:40:00|113.7|111.3|113.85|111.45|113.85|111.45|113.6|111.2|0
1727851500000|2024-10-02 06:45:00|113.81|111.41|114.85|112.45|114.9|112.5|113.81|111.41|0
1727851800000|2024-10-02 06:50:00|114.81|112.41|114.15|111.75|114.81|112.41|114.09|111.69|0
1727852100000|2024-10-02 06:55:00|114.07|111.67|114.17|111.77|114.17|111.77|113.81|111.41|0
1727852400000|2024-10-02 07:00:00|114.11|111.71|113.54|111.14|114.11|111.71|113.33|110.93|0
1727852700000|2024-10-02 07:05:00|113.52|111.12|113.71|111.31|114.26|111.86|113.52|111.12|0
1727853000000|2024-10-02 07:10:00|113.84|111.44|113.99|111.59|114.84|112.44|113.65|111.25|0
1727853300000|2024-10-02 07:15:00|113.97|111.57|113.75|111.35|114.3|111.9|113.5|111.1|0
1727853600000|2024-10-02 07:20:00|113.8|111.4|114.45|112.05|114.75|112.35|113.75|111.35|0
1727853900000|2024-10-02 07:25:00|114.38|111.98|113.62|111.22|114.49|112.09|113.39|110.99|0
1727854200000|2024-10-02 07:30:00|113.58|111.18|113.49|111.09|113.58|111.18|112.93|110.53|0
1727854500000|2024-10-02 07:35:00|113.45|111.05|112.5|110.1|113.47|111.07|112.41|110.01|0
1727854800000|2024-10-02 07:40:00|112.48|110.08|112.09|109.69|112.71|110.31|112.05|109.65|0
1727855100000|2024-10-02 07:45:00|112.05|109.65|112.04|109.64|112.15|109.75|111.75|109.35|0
1727855400000|2024-10-02 07:50:00|112|109.6|112.09|109.69|112.3|109.9|111.96|109.56|0
1727855700000|2024-10-02 07:55:00|112.02|109.62|112.45|110.05|112.45|110.05|112|109.6|0
1727856000000|2024-10-02 08:00:00|112.47|110.07|112.3|109.9|113.2|110.8|112.25|109.85|0
1727856300000|2024-10-02 08:05:00|112.25|109.85|112.42|110.02|112.47|110.07|112.17|109.77|0
1727856600000|2024-10-02 08:10:00|112.34|109.94|112.55|110.15|112.59|110.19|112.17|109.77|0
1727856900000|2024-10-02 08:15:00|112.42|110.02|112.63|110.23|112.76|110.36|112.29|109.89|0
1727857200000|2024-10-02 08:20:00|112.68|110.28|112.23|109.83|112.7|110.3|112.08|109.68|0
1727857500000|2024-10-02 08:25:00|112.25|109.85|112.24|109.84|112.5|110.1|112.16|109.76|0
1727857800000|2024-10-02 08:30:00|112.27|109.87|111.94|109.54|112.29|109.89|111.82|109.42|0
1727858100000|2024-10-02 08:35:00|111.9|109.5|111.92|109.52|112.05|109.65|111.73|109.33|0
1727858400000|2024-10-02 08:40:00|111.94|109.54|112.41|110.01|112.6|110.2|111.94|109.54|0
1727858700000|2024-10-02 08:45:00|112.5|110.1|112.8|110.4|112.8|110.4|112.22|109.82|0
1727859000000|2024-10-02 08:50:00|112.88|110.48|112.32|109.92|112.88|110.48|112.24|109.84|0
1727859300000|2024-10-02 08:55:00|112.28|109.88|112.83|110.43|112.88|110.48|112.28|109.88|0
1727859600000|2024-10-02 09:00:00|112.79|110.39|113.26|110.86|113.44|111.04|112.75|110.35|0
1727859900000|2024-10-02 09:05:00|113.24|110.84|113.7|111.3|113.74|111.34|113.24|110.84|0
1727860200000|2024-10-02 09:10:00|113.74|111.34|113.65|111.25|113.78|111.38|113.43|111.03|0
1727860500000|2024-10-02 09:15:00|113.69|111.29|113.86|111.46|114.04|111.64|113.65|111.25|0
1727860800000|2024-10-02 09:20:00|113.78|111.38|114.17|111.77|114.34|111.94|113.76|111.36|0
1727861100000|2024-10-02 09:25:00|114.21|111.81|113.77|111.37|114.43|112.03|113.77|111.37|0
1727861400000|2024-10-02 09:30:00|113.73|111.33|113.6|111.2|113.73|111.33|113.34|110.94|0
1727861700000|2024-10-02 09:35:00|113.56|111.16|113.68|111.28|113.95|111.55|113.47|111.07|0
1727862000000|2024-10-02 09:40:00|113.64|111.24|113.88|111.48|113.94|111.54|113.64|111.24|0
1727862300000|2024-10-02 09:45:00|113.86|111.46|114.11|111.71|114.2|111.8|113.77|111.37|0
1727862600000|2024-10-02 09:50:00|114.16|111.76|114.37|111.97|114.86|112.46|114.16|111.76|0
1727862900000|2024-10-02 09:55:00|114.29|111.89|114.2|111.8|114.46|112.06|114.11|111.71|0
1727863200000|2024-10-02 10:00:00|114.24|111.84|115.03|112.63|115.03|112.63|114.24|111.84|0
1727863500000|2024-10-02 10:05:00|114.94|112.54|114.8|112.4|115.2|112.8|114.8|112.4|0
1727863800000|2024-10-02 10:10:00|114.72|112.32|114.93|112.53|115.33|112.93|113.72|111.32|0
1727864100000|2024-10-02 10:15:00|114.89|112.49|114.35|111.95|115.42|113.02|114.33|111.93|0
1727864400000|2024-10-02 10:20:00|114.16|111.76|114.42|112.02|114.53|112.13|114.16|111.76|0
1727864700000|2024-10-02 10:25:00|114.4|112|114.02|111.62|114.72|112.32|113.98|111.58|0
1727865000000|2024-10-02 10:30:00|113.98|111.58|113.03|110.63|114|111.6|113.03|110.63|0
1727865300000|2024-10-02 10:35:00|114.39|111.99|113.25|110.85|114.41|112.01|112.82|110.42|0
1727865600000|2024-10-02 10:40:00|113.21|110.81|113.34|110.94|113.55|111.15|113.17|110.77|0
1727865900000|2024-10-02 10:45:00|113.29|110.89|113.03|110.63|113.51|111.11|112.9|110.5|0
1727866200000|2024-10-02 10:50:00|112.99|110.59|112.9|110.5|112.99|110.59|112.52|110.12|0
1727866500000|2024-10-02 10:55:00|112.95|110.55|112.99|110.59|113.29|110.89|112.93|110.53|0
1727866800000|2024-10-02 11:00:00|112.86|110.46|113.24|110.84|113.46|111.06|112.86|110.46|0
1727867100000|2024-10-02 11:05:00|113.27|110.87|114.3|111.9|114.37|111.97|113.16|110.76|0
1727867400000|2024-10-02 11:10:00|114.32|111.92|113.37|110.97|114.37|111.97|113.35|110.95|0
1727867700000|2024-10-02 11:15:00|113.41|111.01|114.04|111.64|114.15|111.75|113.41|111.01|0
1727868000000|2024-10-02 11:20:00|114.15|111.75|114.13|111.73|114.33|111.93|113.45|111.05|0
1727868300000|2024-10-02 11:25:00|114.11|111.71|113.33|110.93|114.11|111.71|113.33|110.93|0
1727868600000|2024-10-02 11:30:00|113.38|110.98|113.5|111.1|113.98|111.58|113.33|110.93|0
1727868900000|2024-10-02 11:35:00|113.44|111.04|113.29|110.89|113.59|111.19|113.09|110.69|0
1727869200000|2024-10-02 11:40:00|113.24|110.84|113.5|111.1|113.54|111.14|113.11|110.71|0
1727869500000|2024-10-02 11:45:00|113.48|111.08|113.63|111.23|113.67|111.27|113.33|110.93|0
1727869800000|2024-10-02 11:50:00|113.69|111.29|114.54|112.14|114.54|112.14|113.69|111.29|0
1727870100000|2024-10-02 11:55:00|114.45|112.05|114.64|112.24|114.71|112.31|114.4|112|0
1727870400000|2024-10-02 12:00:00|114.66|112.26|114.38|111.98|114.75|112.35|114.36|111.96|0
1727870700000|2024-10-02 12:05:00|114.4|112|114.75|112.35|114.84|112.44|114.36|111.96|0
1727871000000|2024-10-02 12:10:00|114.79|112.39|114.33|111.93|114.84|112.44|113.9|111.5|0
1727871300000|2024-10-02 12:15:00|114.29|111.89|113.43|111.03|114.29|111.89|113.13|110.73|0
1727871600000|2024-10-02 12:20:00|113.45|111.05|113.69|111.29|113.69|111.29|112.66|110.26|0
1727871900000|2024-10-02 12:25:00|113.78|111.38|114.43|112.03|114.51|112.11|113.52|111.12|0
1727872200000|2024-10-02 12:30:00|114.38|111.98|113.73|111.33|114.51|112.11|113.73|111.33|0
1727872500000|2024-10-02 12:35:00|113.77|111.37|112.52|110.12|113.99|111.59|112.52|110.12|0
1727872800000|2024-10-02 12:40:00|112.5|110.1|112.39|109.99|112.56|110.16|111.88|109.48|0
1727873100000|2024-10-02 12:45:00|112.43|110.03|112.56|110.16|112.73|110.33|112.09|109.69|0
1727873400000|2024-10-02 12:50:00|112.47|110.07|112.17|109.77|112.69|110.29|112.13|109.73|0
1727873700000|2024-10-02 12:55:00|112.2|109.8|112.75|110.35|112.9|110.5|112.2|109.8|0
1727874000000|2024-10-02 13:00:00|112.62|110.22|113.2|110.8|113.55|111.15|112.51|110.11|0
1727874300000|2024-10-02 13:05:00|113.24|110.84|113.41|111.01|113.41|111.01|112.73|110.33|0
1727874600000|2024-10-02 13:10:00|113.37|110.97|113.02|110.62|113.41|111.01|112.98|110.58|0
1727874900000|2024-10-02 13:15:00|113.07|110.67|113.32|110.92|113.67|111.27|113.02|110.62|0
1727875200000|2024-10-02 13:20:00|113.37|110.97|113.63|111.23|113.69|111.29|113.15|110.75|0
1727875500000|2024-10-02 13:25:00|113.8|111.4|113.23|110.83|113.84|111.44|113.23|110.83|0
1727875800000|2024-10-02 13:30:00|113.21|110.81|115.14|112.74|115.36|112.96|113.21|110.81|0
1727876100000|2024-10-02 13:35:00|115.16|112.76|116.37|113.97|116.77|114.37|114.7|112.3|0
1727876400000|2024-10-02 13:40:00|116.24|113.84|118.83|116.43|118.83|116.43|116.24|113.84|0
1727876700000|2024-10-02 13:45:00|118.92|116.52|115.52|113.12|118.92|116.52|115.17|112.77|0
1727877000000|2024-10-02 13:50:00|115.43|113.03|114.61|112.21|117.43|115.03|114.39|111.99|0
1727877300000|2024-10-02 13:55:00|114.65|112.25|115.17|112.77|115.17|112.77|114.3|111.9|0
1727877600000|2024-10-02 14:00:00|115|112.6|114.04|111.64|115.3|112.9|113.09|110.69|0
1727877900000|2024-10-02 14:05:00|113.95|111.55|114.12|111.72|114.65|112.25|113.74|111.34|0
1727878200000|2024-10-02 14:10:00|114.25|111.85|113.6|111.2|114.25|111.85|113.22|110.82|0
1727878500000|2024-10-02 14:15:00|113.73|111.33|113.73|111.33|114.04|111.64|112.49|110.09|0
1727878800000|2024-10-02 14:20:00|113.65|111.25|113.75|111.35|113.83|111.43|111.39|108.99|0
1727879100000|2024-10-02 14:25:00|113.88|111.48|112.07|109.67|113.88|111.48|112.07|109.67|0
1727879400000|2024-10-02 14:30:00|112.2|109.8|111.81|109.41|112.75|110.35|111.17|108.77|0
1727879700000|2024-10-02 14:35:00|111.98|109.58|111.37|108.97|112.54|110.14|111.24|108.84|0
1727880000000|2024-10-02 14:40:00|111.41|109.01|110.94|108.54|111.41|109.01|110.69|108.29|0
1727880300000|2024-10-02 14:45:00|111.02|108.62|108.41|106.01|111.32|108.92|108.37|105.97|0
1727880600000|2024-10-02 14:50:00|108.37|105.97|110.56|108.16|110.64|108.24|108.37|105.97|0
1727880900000|2024-10-02 14:55:00|110.6|108.2|110.6|108.2|110.77|108.37|109.8|107.4|0
1727881200000|2024-10-02 15:00:00|110.68|108.28|109.37|106.97|110.9|108.5|109.2|106.8|0
1727881500000|2024-10-02 15:05:00|109.5|107.1|109.75|107.35|110.17|107.77|109.12|106.72|0
1727881800000|2024-10-02 15:10:00|109.79|107.39|109.54|107.14|110.04|107.64|108.71|106.31|0
1727882100000|2024-10-02 15:15:00|109.49|107.09|108.15|105.75|109.54|107.14|108.07|105.67|0
1727882400000|2024-10-02 15:20:00|108.19|105.79|108.92|106.52|109.75|107.35|108.11|105.71|0
1727882700000|2024-10-02 15:25:00|108.96|106.56|108.38|105.98|109.22|106.82|108.25|105.85|0
1727883000000|2024-10-02 15:30:00|108.29|105.89|108.67|106.27|109.13|106.73|107.83|105.43|0
1727883300000|2024-10-02 15:35:00|108.72|106.32|108.55|106.15|109.09|106.69|108.42|106.02|0
1727883600000|2024-10-02 15:40:00|108.59|106.19|108.25|105.85|108.8|106.4|108.25|105.85|0
1727883900000|2024-10-02 15:45:00|108.21|105.81|108.42|106.02|108.84|106.44|108.21|105.81|0
1727884200000|2024-10-02 15:50:00|108.38|105.98|108.92|106.52|109.3|106.9|108.25|105.85|0
1727884500000|2024-10-02 15:55:00|109|106.6|108.83|106.43|109.38|106.98|108.71|106.31|0
1727884800000|2024-10-02 16:00:00|108.79|106.39|108.7|106.3|108.96|106.56|108.5|106.1|0
1727885100000|2024-10-02 16:05:00|108.75|106.35|108.87|106.47|109.04|106.64|108.37|105.97|0
1727885400000|2024-10-02 16:10:00|108.83|106.43|108.7|106.3|108.83|106.43|108.41|106.01|0
1727885700000|2024-10-02 16:15:00|108.66|106.26|109.58|107.18|109.66|107.26|108.62|106.22|0
1727886000000|2024-10-02 16:20:00|109.62|107.22|107.92|105.52|109.96|107.56|107.92|105.52|0
1727886300000|2024-10-02 16:25:00|107.88|105.48|107.96|105.56|107.96|105.56|107.5|105.1|0
1727886600000|2024-10-02 16:30:00|107.92|105.52|108.92|106.52|108.92|106.52|107.92|105.52|0
1727886900000|2024-10-02 16:35:00|108.88|106.48|108.67|106.27|109.01|106.61|108.58|106.18|0
1727887200000|2024-10-02 16:40:00|108.63|106.23|108.96|106.56|109.09|106.69|108.63|106.23|0
1727887500000|2024-10-02 16:45:00|109|106.6|109.51|107.11|109.59|107.19|108.88|106.48|0
1727887800000|2024-10-02 16:50:00|109.59|107.19|109.42|107.02|109.72|107.32|109.25|106.85|0
1727888100000|2024-10-02 16:55:00|109.46|107.06|110.73|108.33|110.78|108.38|109.4|107|0
1727888400000|2024-10-02 17:00:00|110.78|108.38|110.84|108.44|110.92|108.52|108.94|106.54|0
1727888700000|2024-10-02 17:05:00|110.92|108.52|110.96|108.56|111.18|108.78|110.75|108.35|0
1727889000000|2024-10-02 17:10:00|111.01|108.61|110.88|108.48|111.39|108.99|110.66|108.26|0
1727889300000|2024-10-02 17:15:00|110.92|108.52|110.83|108.43|111.05|108.65|110.66|108.26|0
1727889600000|2024-10-02 17:20:00|110.9|108.5|111.04|108.64|111.13|108.73|110.58|108.18|0
1727889900000|2024-10-02 17:25:00|111.09|108.69|110.19|107.79|111.13|108.73|109.85|107.45|0
1727890200000|2024-10-02 17:30:00|110.36|107.96|111.42|109.02|111.42|109.02|110.19|107.79|0
1727890500000|2024-10-02 17:35:00|111.38|108.98|110.44|108.04|111.55|109.15|110.31|107.91|0
1727890800000|2024-10-02 17:40:00|110.4|108|110.65|108.25|110.91|108.51|110.23|107.83|0
1727891100000|2024-10-02 17:45:00|110.74|108.34|109.63|107.23|110.78|108.38|109.55|107.15|0
1727891400000|2024-10-02 17:50:00|109.59|107.19|109.38|106.98|109.63|107.23|109.25|106.85|0
1727891700000|2024-10-02 17:55:00|109.25|106.85|109.06|106.66|109.5|107.1|108.96|106.56|0
1727892000000|2024-10-02 18:00:00|109.17|106.77|109.04|106.64|109.17|106.77|108.66|106.26|0
1727892300000|2024-10-02 18:05:00|109.08|106.68|108.93|106.53|109.12|106.72|108.91|106.51|0
1727892600000|2024-10-02 18:10:00|108.95|106.55|107.85|105.45|109.16|106.76|107.68|105.28|0
1727892900000|2024-10-02 18:15:00|107.89|105.49|107.76|105.36|107.93|105.53|107.56|105.16|0
1727893200000|2024-10-02 18:20:00|107.81|105.41|108.43|106.03|108.43|106.03|107.76|105.36|0
1727893500000|2024-10-02 18:25:00|108.39|105.99|108.94|106.54|110.04|107.64|107.97|105.57|0
1727893800000|2024-10-02 18:30:00|108.98|106.58|108.47|106.07|109.34|106.94|108.34|105.94|0
1727894100000|2024-10-02 18:35:00|108.51|106.11|108.68|106.28|108.93|106.53|108.51|106.11|0
1727894400000|2024-10-02 18:40:00|108.72|106.32|108.64|106.24|109.06|106.66|108.51|106.11|0
1727894700000|2024-10-02 18:45:00|108.6|106.2|108.51|106.11|108.81|106.41|108.47|106.07|0
1727895000000|2024-10-02 18:50:00|108.55|106.15|108.72|106.32|108.93|106.53|108.39|105.99|0
1727895300000|2024-10-02 18:55:00|108.76|106.36|108.59|106.19|108.89|106.49|108.51|106.11|0
1727895600000|2024-10-02 19:00:00|108.63|106.23|105.81|103.41|108.84|106.44|105.77|103.37|0
1727895900000|2024-10-02 19:05:00|105.85|103.45|105.72|103.32|106.1|103.7|105.64|103.24|0
1727896200000|2024-10-02 19:10:00|105.68|103.28|105.64|103.24|105.89|103.49|105.56|103.16|0
1727896500000|2024-10-02 19:15:00|105.68|103.28|105.64|103.24|105.85|103.45|105.6|103.2|0
1727896800000|2024-10-02 19:20:00|105.6|103.2|105.76|103.36|105.93|103.53|105.43|103.03|0
1727897100000|2024-10-02 19:25:00|105.78|103.38|105.63|103.23|105.93|103.53|105.55|103.15|0
1727897400000|2024-10-02 19:30:00|105.59|103.19|105.92|103.52|106.21|103.81|105.59|103.19|0
1727897700000|2024-10-02 19:35:00|105.96|103.56|105.96|103.56|106|103.6|105.59|103.19|0
1727898000000|2024-10-02 19:40:00|105.92|103.52|105.71|103.31|106.29|103.89|105.55|103.15|0
1727898300000|2024-10-02 19:45:00|105.67|103.27|105.34|102.94|105.67|103.27|105.22|102.82|0
1727898600000|2024-10-02 19:50:00|105.46|103.06|106|103.6|106.08|103.68|105.42|103.02|0
1727898900000|2024-10-02 19:55:00|106.08|103.68|106.45|104.05|106.45|104.05|105.67|103.27|0
1727899200000|2024-10-02 20:00:00|106.5|104.1|105.89|103.49|106.58|104.18|105.83|103.43|0
1727899500000|2024-10-02 20:05:00|105.91|103.51|105.58|103.18|105.95|103.55|105.58|103.18|0
1727899800000|2024-10-02 20:10:00|105.6|103.2|105.45|103.05|105.66|103.26|105.37|102.97|0
1727900100000|2024-10-02 20:15:00|105.51|102.91|105.39|102.79|105.59|102.99|105.35|102.75|0
1727900400000|2024-10-02 20:20:00|105.35|102.75|105.22|102.62|105.43|102.83|105.14|102.54|0
1727900700000|2024-10-02 20:25:00|105.18|102.58|105.18|102.58|105.26|102.66|105.18|102.58|0
1727901000000|2024-10-02 20:30:00|105.14|102.54|105.13|102.53|105.22|102.62|105.13|102.53|0
1727901300000|2024-10-02 20:35:00|105.09|102.49|104.84|102.24|105.13|102.53|104.84|102.24|0
1727901600000|2024-10-02 20:40:00|104.8|102.2|104.56|101.96|104.8|102.2|104.35|101.75|0
1727901900000|2024-10-02 20:45:00|104.51|101.91|104.47|101.87|104.6|102|104.47|101.87|0
1727902200000|2024-10-02 20:50:00|104.51|101.91|104.47|101.87|104.59|101.99|104.43|101.83|0
1727902500000|2024-10-02 20:55:00|104.51|101.91|104.82|102.22|104.88|102.28|104.47|101.87|0
1727902800000|2024-10-02 21:00:00|104.81|102.21|104.86|102.26|104.87|102.27|104.77|102.17|0
1727903100000|2024-10-02 21:05:00|104.87|102.27|104.83|102.23|104.91|102.31|104.77|102.17|0
1727903400000|2024-10-02 21:10:00|104.84|102.24|104.77|102.17|104.88|102.28|104.72|102.12|0
1727903700000|2024-10-02 21:15:00|104.79|102.19|104.82|102.22|104.82|102.22|104.76|102.16|0
1727904000000|2024-10-02 21:20:00|104.79|102.19|104.85|102.25|104.85|102.25|104.79|102.19|0
1727904300000|2024-10-02 21:25:00|104.83|102.23|104.83|102.23|104.85|102.25|104.79|102.19|0
1727904600000|2024-10-02 21:30:00|104.84|102.24|104.84|102.24|104.84|102.24|104.84|102.24|0
1727904900000|2024-10-02 21:35:00|104.88|102.28|104.88|102.28|104.92|102.32|104.84|102.24|0
1727905200000|2024-10-02 21:40:00|104.87|102.27|104.94|102.34|104.94|102.34|104.86|102.26|0
1727905500000|2024-10-02 21:45:00|104.97|102.37|104.98|102.38|105.01|102.41|104.91|102.31|0
1727905800000|2024-10-02 21:50:00|104.96|102.36|104.96|102.36|104.96|102.36|104.96|102.36|0
1727906100000|2024-10-02 21:55:00|104.97|102.37|104.96|102.36|104.97|102.37|104.96|102.36|0
1727906400000|2024-10-02 22:00:00|104.84|102.24|104.73|102.13|105.25|102.65|104.73|102.13|0
1727906700000|2024-10-02 22:05:00|104.77|102.17|104.36|101.76|104.81|102.21|104.36|101.76|0
1727907000000|2024-10-02 22:10:00|104.38|101.78|104.65|102.05|104.77|102.17|104.36|101.76|0
1727907300000|2024-10-02 22:15:00|104.69|102.09|104.89|102.29|104.89|102.29|104.69|102.09|0
1727907600000|2024-10-02 22:20:00|104.93|102.33|104.93|102.33|105.02|102.42|104.89|102.29|0
1727907900000|2024-10-02 22:25:00|104.95|102.35|104.72|102.12|104.97|102.37|104.72|102.12|0
1727908200000|2024-10-02 22:30:00|104.75|102.15|104.89|102.29|104.97|102.37|104.75|102.15|0
1727908500000|2024-10-02 22:35:00|104.93|102.33|104.8|102.2|104.97|102.37|104.78|102.18|0
1727908800000|2024-10-02 22:40:00|104.82|102.22|104.97|102.37|105.01|102.41|104.8|102.2|0
1727909100000|2024-10-02 22:45:00|104.92|102.32|105.05|102.45|105.05|102.45|104.88|102.28|0
1727909400000|2024-10-02 22:50:00|104.96|102.36|104.96|102.36|105|102.4|104.92|102.32|0
1727909700000|2024-10-02 22:55:00|105|102.4|105.04|102.44|105.04|102.44|104.92|102.32|0
1727910000000|2024-10-02 23:00:00|105.08|102.48|105.16|102.56|105.41|102.81|105.02|102.42|0
1727910300000|2024-10-02 23:05:00|105.12|102.52|105.08|102.48|105.16|102.56|104.92|102.32|0
1727910600000|2024-10-02 23:10:00|105.04|102.44|105|102.4|105.04|102.44|104.79|102.19|0
1727910900000|2024-10-02 23:15:00|105.04|102.44|105.12|102.52|105.18|102.58|105.04|102.44|0
1727911200000|2024-10-02 23:20:00|105.16|102.56|105.32|102.72|105.53|102.93|105.16|102.56|0
1727911500000|2024-10-02 23:25:00|105.3|102.7|105.2|102.6|105.32|102.72|105.16|102.56|0
1727911800000|2024-10-02 23:30:00|105.24|102.64|105.07|102.47|105.28|102.68|105.07|102.47|0
1727912100000|2024-10-02 23:35:00|105.09|102.49|105.03|102.43|105.11|102.51|104.99|102.39|0
1727912400000|2024-10-02 23:40:00|104.99|102.39|104.9|102.3|105.05|102.45|104.88|102.28|0
1727912700000|2024-10-02 23:45:00|104.86|102.26|104.82|102.22|104.9|102.3|104.78|102.18|0
1727913000000|2024-10-02 23:50:00|104.86|102.26|104.78|102.18|104.94|102.34|104.78|102.18|0
1727913300000|2024-10-02 23:55:00|104.82|102.22|104.86|102.26|104.9|102.3|104.78|102.18|0
1727913600000|2024-10-03 00:00:00|104.9|102.3|105.6|103|105.6|103|104.86|102.26|0
1727913900000|2024-10-03 00:05:00|105.72|103.12|105.6|103|106.3|103.7|105.56|102.96|0
1727914200000|2024-10-03 00:10:00|105.56|102.96|106.13|103.53|106.13|103.53|105.56|102.96|0
1727914500000|2024-10-03 00:15:00|106.17|103.57|106.63|104.03|107.05|104.45|106.13|103.53|0
1727914800000|2024-10-03 00:20:00|106.59|103.99|106.3|103.7|106.76|104.16|106.25|103.65|0
1727915100000|2024-10-03 00:25:00|106.25|103.65|110.43|107.83|111.87|109.27|106.21|103.61|0
1727915400000|2024-10-03 00:30:00|110.58|108.18|110.24|107.84|110.58|108.18|110.03|107.63|0
1727915700000|2024-10-03 00:35:00|110.29|107.89|110.2|107.8|110.37|107.97|110.12|107.72|0
1727916000000|2024-10-03 00:40:00|110.16|107.76|110.37|107.97|110.5|108.1|110.16|107.76|0
1727916300000|2024-10-03 00:45:00|110.41|108.01|110.28|107.88|110.62|108.22|110.16|107.76|0
1727916600000|2024-10-03 00:50:00|110.24|107.84|110.49|108.09|110.53|108.13|110.18|107.78|0
1727916900000|2024-10-03 00:55:00|110.53|108.13|110.24|107.84|110.66|108.26|110.17|107.77|0
1727917200000|2024-10-03 01:00:00|110.19|107.79|109.85|107.45|110.28|107.88|109.81|107.41|0
1727917500000|2024-10-03 01:05:00|109.81|107.41|110.95|108.55|111|108.6|109.81|107.41|0
1727917800000|2024-10-03 01:10:00|111|108.6|110.74|108.34|111|108.6|110.48|108.08|0
1727918100000|2024-10-03 01:15:00|110.65|108.25|110.74|108.34|110.82|108.42|110.36|107.96|0
1727918400000|2024-10-03 01:20:00|110.69|108.29|110.65|108.25|110.78|108.38|110.52|108.12|0
1727918700000|2024-10-03 01:25:00|110.69|108.29|110.9|108.5|111.12|108.72|110.61|108.21|0
1727919000000|2024-10-03 01:30:00|110.86|108.46|111.37|108.97|111.41|109.01|110.82|108.42|0
1727919300000|2024-10-03 01:35:00|111.41|109.01|111.2|108.8|111.41|109.01|111.16|108.76|0
1727919600000|2024-10-03 01:40:00|111.16|108.76|111.45|109.05|111.58|109.18|111.16|108.76|0
1727919900000|2024-10-03 01:45:00|111.52|109.12|111.28|108.88|111.54|109.14|111.24|108.84|0
1727920200000|2024-10-03 01:50:00|111.24|108.84|110.98|108.58|111.36|108.96|110.94|108.54|0
1727920500000|2024-10-03 01:55:00|111|108.6|110.85|108.45|111.23|108.83|110.77|108.37|0
1727920800000|2024-10-03 02:00:00|110.81|108.41|111.1|108.7|111.1|108.7|110.76|108.36|0
1727921100000|2024-10-03 02:05:00|111.06|108.66|111.1|108.7|111.19|108.79|110.85|108.45|0
1727921400000|2024-10-03 02:10:00|111.14|108.74|111.27|108.87|111.36|108.96|111.02|108.62|0
1727921700000|2024-10-03 02:15:00|111.36|108.96|111.35|108.95|111.44|109.04|111.19|108.79|0
1727922000000|2024-10-03 02:20:00|111.31|108.91|112.13|109.73|112.42|110.02|111.14|108.74|0
1727922300000|2024-10-03 02:25:00|112.09|109.69|111.7|109.3|112.09|109.69|111.58|109.18|0
1727922600000|2024-10-03 02:30:00|111.68|109.28|111.79|109.39|111.83|109.43|111.53|109.13|0
1727922900000|2024-10-03 02:35:00|111.83|109.43|111.78|109.38|111.83|109.43|111.61|109.21|0
1727923200000|2024-10-03 02:40:00|111.83|109.43|111.91|109.51|112|109.6|111.74|109.34|0
1727923500000|2024-10-03 02:45:00|111.87|109.47|111.74|109.34|111.87|109.47|111.57|109.17|0
1727923800000|2024-10-03 02:50:00|111.78|109.38|112.21|109.81|112.29|109.89|111.78|109.38|0
1727924100000|2024-10-03 02:55:00|112.16|109.76|112.38|109.98|112.42|110.02|112.12|109.72|0
1727924400000|2024-10-03 03:00:00|112.33|109.93|112.46|110.06|112.46|110.06|112.2|109.8|0
1727924700000|2024-10-03 03:05:00|112.44|110.04|112.24|109.84|112.5|110.1|112.18|109.78|0
1727925000000|2024-10-03 03:10:00|112.2|109.8|111.81|109.41|112.29|109.89|111.77|109.37|0
1727925300000|2024-10-03 03:15:00|111.77|109.37|111.86|109.46|112.03|109.63|111.77|109.37|0
1727925600000|2024-10-03 03:20:00|111.85|109.45|111.85|109.45|111.9|109.5|111.77|109.37|0
1727925900000|2024-10-03 03:25:00|111.9|109.5|112.07|109.67|112.19|109.79|111.85|109.45|0
1727926200000|2024-10-03 03:30:00|111.94|109.54|112.34|109.94|112.36|109.96|111.94|109.54|0
1727926500000|2024-10-03 03:35:00|112.36|109.96|112.62|110.22|112.92|110.52|112.23|109.83|0
1727926800000|2024-10-03 03:40:00|112.58|110.18|112.75|110.35|112.94|110.54|112.53|110.13|0
1727927100000|2024-10-03 03:45:00|112.7|110.3|112.87|110.47|112.87|110.47|112.62|110.22|0
1727927400000|2024-10-03 03:50:00|112.83|110.43|112.91|110.51|112.96|110.56|112.81|110.41|0
1727927700000|2024-10-03 03:55:00|112.87|110.47|112.65|110.25|112.91|110.51|112.63|110.23|0
1727928000000|2024-10-03 04:00:00|112.7|110.3|112.61|110.21|112.74|110.34|112.57|110.17|0
1727928300000|2024-10-03 04:05:00|112.63|110.23|112.56|110.16|112.65|110.25|112.52|110.12|0
1727928600000|2024-10-03 04:10:00|112.61|110.21|112.56|110.16|112.61|110.21|112.48|110.08|0
1727928900000|2024-10-03 04:15:00|112.54|110.14|112.71|110.31|112.73|110.33|112.52|110.12|0
1727929200000|2024-10-03 04:20:00|112.69|110.29|112.6|110.2|112.75|110.35|112.56|110.16|0
1727929500000|2024-10-03 04:25:00|112.65|110.25|112.73|110.33|112.77|110.37|112.65|110.25|0
1727929800000|2024-10-03 04:30:00|112.71|110.31|112.64|110.24|112.75|110.35|112.6|110.2|0
1727930100000|2024-10-03 04:35:00|112.68|110.28|112.73|110.33|112.77|110.37|112.64|110.24|0
1727930400000|2024-10-03 04:40:00|112.68|110.28|112.85|110.45|112.94|110.54|112.68|110.28|0
1727930700000|2024-10-03 04:45:00|112.81|110.41|112.98|110.58|113.07|110.67|112.81|110.41|0
1727931000000|2024-10-03 04:50:00|113.02|110.62|112.98|110.58|113.07|110.67|112.94|110.54|0
1727931300000|2024-10-03 04:55:00|112.94|110.54|113.02|110.62|113.02|110.62|112.89|110.49|0
1727931600000|2024-10-03 05:00:00|112.98|110.58|112.85|110.45|113.02|110.62|112.76|110.36|0
1727931900000|2024-10-03 05:05:00|112.89|110.49|112.76|110.36|112.97|110.57|112.67|110.27|0
1727932200000|2024-10-03 05:10:00|112.78|110.38|112.8|110.4|112.93|110.53|112.67|110.27|0
1727932500000|2024-10-03 05:15:00|112.82|110.42|112.88|110.48|112.88|110.48|112.63|110.23|0
1727932800000|2024-10-03 05:20:00|112.84|110.44|112.84|110.44|112.88|110.48|112.71|110.31|0
1727933100000|2024-10-03 05:25:00|112.8|110.4|112.79|110.39|112.97|110.57|112.79|110.39|0
1727933400000|2024-10-03 05:30:00|112.75|110.35|112.66|110.26|112.88|110.48|112.53|110.13|0
1727933700000|2024-10-03 05:35:00|112.71|110.31|112.53|110.13|112.71|110.31|112.49|110.09|0
1727934000000|2024-10-03 05:40:00|112.49|110.09|112.96|110.56|113|110.6|112.4|110|0
1727934300000|2024-10-03 05:45:00|113|110.6|113.09|110.69|113.18|110.78|112.96|110.56|0
1727934600000|2024-10-03 05:50:00|113.04|110.64|113.17|110.77|113.17|110.77|112.79|110.39|0
1727934900000|2024-10-03 05:55:00|113.15|110.75|113.17|110.77|113.22|110.82|113.08|110.68|0
1727935200000|2024-10-03 06:00:00|113.26|110.86|112.95|110.55|113.3|110.9|112.95|110.55|0
1727935500000|2024-10-03 06:05:00|112.91|110.51|112.61|110.21|112.95|110.55|112.61|110.21|0
1727935800000|2024-10-03 06:10:00|112.56|110.16|112.86|110.46|112.91|110.51|112.48|110.08|0
1727936100000|2024-10-03 06:15:00|112.82|110.42|112.86|110.46|112.86|110.46|112.73|110.33|0
1727936400000|2024-10-03 06:20:00|112.82|110.42|112.86|110.46|112.99|110.59|112.78|110.38|0
1727936700000|2024-10-03 06:25:00|112.84|110.44|113.16|110.76|113.25|110.85|112.82|110.42|0
1727937000000|2024-10-03 06:30:00|113.07|110.67|112.99|110.59|113.2|110.8|112.94|110.54|0
1727937300000|2024-10-03 06:35:00|112.94|110.54|113.2|110.8|113.33|110.93|112.94|110.54|0
1727937600000|2024-10-03 06:40:00|113.24|110.84|112.55|110.15|113.24|110.84|112.55|110.15|0
1727937900000|2024-10-03 06:45:00|112.51|110.11|112.51|110.11|112.55|110.15|112.38|109.98|0
1727938200000|2024-10-03 06:50:00|112.49|110.09|112.18|109.78|112.51|110.11|112.08|109.68|0
1727938500000|2024-10-03 06:55:00|112.16|109.76|112.38|109.98|112.42|110.02|112.12|109.72|0
1727938800000|2024-10-03 07:00:00|112.42|110.02|112.42|110.02|112.85|110.45|112.42|110.02|0
1727939100000|2024-10-03 07:05:00|112.44|110.04|112.71|110.31|112.89|110.49|112.29|109.89|0
1727939400000|2024-10-03 07:10:00|112.67|110.27|113.49|111.09|113.62|111.22|112.67|110.27|0
1727939700000|2024-10-03 07:15:00|113.4|111|114.18|111.78|114.44|112.04|113.36|110.96|0
1727940000000|2024-10-03 07:20:00|114.14|111.74|114.12|111.72|114.4|112|113.57|111.17|0
1727940300000|2024-10-03 07:25:00|114.05|111.65|115.18|112.78|115.27|112.87|114.05|111.65|0
1727940600000|2024-10-03 07:30:00|115.31|112.91|115.66|113.26|115.97|113.57|115.27|112.87|0
1727940900000|2024-10-03 07:35:00|115.62|113.22|116.1|113.7|116.19|113.79|115.44|113.04|0
1727941200000|2024-10-03 07:40:00|116.08|113.68|115.97|113.57|116.45|114.05|115.62|113.22|0
1727941500000|2024-10-03 07:45:00|116.06|113.66|118.05|115.65|120.55|118.15|115.92|113.52|0
1727941800000|2024-10-03 07:50:00|118.09|115.69|115.67|113.27|118.18|115.78|115.36|112.96|0
1727942100000|2024-10-03 07:55:00|115.65|113.25|115.62|113.22|116.04|113.64|115.49|113.09|0
1727942400000|2024-10-03 08:00:00|115.58|113.18|114.92|112.52|115.58|113.18|114.44|112.04|0
1727942700000|2024-10-03 08:05:00|114.96|112.56|115|112.6|115.44|113.04|114.74|112.34|0
1727943000000|2024-10-03 08:10:00|114.96|112.56|114.85|112.45|115.49|113.09|114.83|112.43|0
1727943300000|2024-10-03 08:15:00|114.83|112.43|114.61|112.21|114.87|112.47|114.52|112.12|0
1727943600000|2024-10-03 08:20:00|114.56|112.16|114.65|112.25|114.95|112.55|114.56|112.16|0
1727943900000|2024-10-03 08:25:00|114.67|112.27|114.91|112.51|115|112.6|114.38|111.98|0
1727944200000|2024-10-03 08:30:00|114.95|112.55|114.99|112.59|115.08|112.68|114.73|112.33|0
1727944500000|2024-10-03 08:35:00|114.95|112.55|114.25|111.85|115.08|112.68|114.21|111.81|0
1727944800000|2024-10-03 08:40:00|114.29|111.89|114.07|111.67|114.38|111.98|113.94|111.54|0
1727945100000|2024-10-03 08:45:00|114.03|111.63|114.29|111.89|114.29|111.89|113.64|111.24|0
1727945400000|2024-10-03 08:50:00|114.25|111.85|114.24|111.84|114.51|112.11|114.07|111.67|0
1727945700000|2024-10-03 08:55:00|114.29|111.89|114.33|111.93|114.42|112.02|114.11|111.71|0
1727946000000|2024-10-03 09:00:00|114.29|111.89|114.72|112.32|114.72|112.32|114.16|111.76|0
1727946300000|2024-10-03 09:05:00|114.68|112.28|114.54|112.14|114.74|112.34|114.5|112.1|0
1727946600000|2024-10-03 09:10:00|114.52|112.12|113.93|111.53|114.52|112.12|113.89|111.49|0
1727946900000|2024-10-03 09:15:00|113.98|111.58|114.28|111.88|114.28|111.88|113.89|111.49|0
1727947200000|2024-10-03 09:20:00|114.24|111.84|113.84|111.44|114.28|111.88|113.8|111.4|0
1727947500000|2024-10-03 09:25:00|113.8|111.4|113.97|111.57|114.06|111.66|113.76|111.36|0
1727947800000|2024-10-03 09:30:00|113.93|111.53|113.71|111.31|113.97|111.57|113.71|111.31|0
1727948100000|2024-10-03 09:35:00|113.67|111.27|113.64|111.24|113.84|111.44|113.62|111.22|0
1727948400000|2024-10-03 09:40:00|113.66|111.26|113.97|111.57|114.01|111.61|113.62|111.22|0
1727948700000|2024-10-03 09:45:00|113.88|111.48|113.92|111.52|114.05|111.65|113.7|111.3|0
1727949000000|2024-10-03 09:50:00|113.88|111.48|114.35|111.95|114.35|111.95|113.88|111.48|0
1727949300000|2024-10-03 09:55:00|114.22|111.82|113.92|111.52|114.27|111.87|113.74|111.34|0
1727949600000|2024-10-03 10:00:00|113.96|111.56|113.7|111.3|113.96|111.56|113.57|111.17|0
1727949900000|2024-10-03 10:05:00|113.74|111.34|113.83|111.43|114.2|111.8|113.74|111.34|0
1727950200000|2024-10-03 10:10:00|113.87|111.47|114.35|111.95|114.39|111.99|113.83|111.43|0
1727950500000|2024-10-03 10:15:00|114.3|111.9|114.3|111.9|114.48|112.08|114.26|111.86|0
1727950800000|2024-10-03 10:20:00|114.34|111.94|113.73|111.33|114.37|111.97|113.73|111.33|0
1727951100000|2024-10-03 10:25:00|113.69|111.29|113.73|111.33|114.04|111.64|113.69|111.29|0
1727951400000|2024-10-03 10:30:00|113.78|111.38|113.56|111.16|113.78|111.38|113.51|111.11|0
1727951700000|2024-10-03 10:35:00|113.6|111.2|113.95|111.55|113.95|111.55|113.6|111.2|0
1727952000000|2024-10-03 10:40:00|113.99|111.59|113.99|111.59|114.08|111.68|113.86|111.46|0
1727952300000|2024-10-03 10:45:00|113.94|111.54|113.72|111.32|113.94|111.54|113.72|111.32|0
1727952600000|2024-10-03 10:50:00|113.75|111.35|113.25|110.85|113.75|111.35|113.2|110.8|0
1727952900000|2024-10-03 10:55:00|113.29|110.89|113.03|110.63|113.33|110.93|112.99|110.59|0
1727953200000|2024-10-03 11:00:00|112.94|110.54|112.54|110.14|114.54|112.14|112.43|110.03|0
1727953500000|2024-10-03 11:05:00|112.49|110.09|112.88|110.48|113.01|110.61|112.49|110.09|0
1727953800000|2024-10-03 11:10:00|112.83|110.43|113.05|110.65|113.05|110.65|112.83|110.43|0
1727954100000|2024-10-03 11:15:00|113.13|110.73|113.44|111.04|113.44|111.04|113.13|110.73|0
1727954400000|2024-10-03 11:20:00|113.39|110.99|112.92|110.52|113.44|111.04|112.92|110.52|0
1727954700000|2024-10-03 11:25:00|112.96|110.56|112.74|110.34|112.96|110.56|112.44|110.04|0
1727955000000|2024-10-03 11:30:00|112.78|110.38|112.7|110.3|112.91|110.51|112.53|110.13|0
1727955300000|2024-10-03 11:35:00|112.65|110.25|112.31|109.91|112.68|110.28|112.22|109.82|0
1727955600000|2024-10-03 11:40:00|112.48|110.08|112.01|109.61|112.57|110.17|111.96|109.56|0
1727955900000|2024-10-03 11:45:00|111.96|109.56|112.18|109.78|112.22|109.82|111.66|109.26|0
1727956200000|2024-10-03 11:50:00|112.22|109.82|112|109.6|112.26|109.86|111.96|109.56|0
1727956500000|2024-10-03 11:55:00|111.98|109.58|111.53|109.13|112|109.6|111.53|109.13|0
1727956800000|2024-10-03 12:00:00|111.57|109.17|111.91|109.51|111.96|109.56|111.4|109|0
1727957100000|2024-10-03 12:05:00|111.89|109.49|111.87|109.47|112.21|109.81|111.74|109.34|0
1727957400000|2024-10-03 12:10:00|111.83|109.43|111.91|109.51|111.98|109.58|111.48|109.08|0
1727957700000|2024-10-03 12:15:00|111.82|109.42|111.61|109.21|111.82|109.42|111.61|109.21|0
1727958000000|2024-10-03 12:20:00|111.57|109.17|112.03|109.63|112.21|109.81|111.52|109.12|0
1727958300000|2024-10-03 12:25:00|112.08|109.68|111.97|109.57|112.08|109.68|111.65|109.25|0
1727958600000|2024-10-03 12:30:00|112.01|109.61|112.03|109.63|112.03|109.63|110.86|108.46|0
1727958900000|2024-10-03 12:35:00|112.07|109.67|112.63|110.23|112.63|110.23|111.92|109.52|0
1727959200000|2024-10-03 12:40:00|112.72|110.32|112.28|109.88|112.93|110.53|111.99|109.59|0
1727959500000|2024-10-03 12:45:00|112.24|109.84|112.5|110.1|112.58|110.18|111.86|109.46|0
1727959800000|2024-10-03 12:50:00|112.54|110.14|112.75|110.35|112.97|110.57|112.5|110.1|0
1727960100000|2024-10-03 12:55:00|112.8|110.4|113.36|110.96|113.36|110.96|112.62|110.22|0
1727960400000|2024-10-03 13:00:00|113.27|110.87|113.1|110.7|113.62|111.22|113.1|110.7|0
1727960700000|2024-10-03 13:05:00|113.14|110.74|113.09|110.69|113.35|110.95|112.75|110.35|0
1727961000000|2024-10-03 13:10:00|113.16|110.76|113.11|110.71|113.96|111.56|112.9|110.5|0
1727961300000|2024-10-03 13:15:00|113.13|110.73|113.06|110.66|113.37|110.97|112.93|110.53|0
1727961600000|2024-10-03 13:20:00|113.02|110.62|112.97|110.57|113.41|111.01|112.84|110.44|0
1727961900000|2024-10-03 13:25:00|113.06|110.66|112.97|110.57|113.28|110.88|112.63|110.23|0
1727962200000|2024-10-03 13:30:00|112.84|110.44|111.72|109.32|113.23|110.83|111.72|109.32|0
1727962500000|2024-10-03 13:35:00|111.64|109.24|113.18|110.78|113.18|110.78|111.64|109.24|0
1727962800000|2024-10-03 13:40:00|113.14|110.74|113.16|110.76|113.57|111.17|112.24|109.84|0
1727963100000|2024-10-03 13:45:00|113.14|110.74|113.44|111.04|113.7|111.3|113.14|110.74|0
1727963400000|2024-10-03 13:50:00|113.4|111|112.99|110.59|113.86|111.46|112.86|110.46|0
1727963700000|2024-10-03 13:55:00|112.95|110.55|111.6|109.2|112.99|110.59|110.85|108.45|0
1727964000000|2024-10-03 14:00:00|111.94|109.54|108.91|106.51|111.94|109.54|108.87|106.47|0
1727964300000|2024-10-03 14:05:00|108.82|106.42|108.28|105.88|108.82|106.42|108.28|105.88|0
1727964600000|2024-10-03 14:10:00|108.36|105.96|110.41|108.01|111.82|109.42|107.51|105.11|0
1727964900000|2024-10-03 14:15:00|110.33|107.93|110.19|107.79|112.17|109.77|108.92|106.52|0
1727965200000|2024-10-03 14:20:00|110.36|107.96|113.26|109.42|113.91|110.14|110.02|107.62|0
1727965500000|2024-10-03 14:25:00|113.35|109.51|113.34|109.5|113.6|109.76|112.74|108.9|0
1727965800000|2024-10-03 14:30:00|113.3|109.46|113.42|109.58|116.96|113.12|112.01|108.17|0
1727966100000|2024-10-03 14:35:00|113.46|109.62|112.58|110.18|113.92|110.65|112.45|109.07|0
1727966400000|2024-10-03 14:40:00|112.62|110.22|114.22|111.82|115.4|113|112.11|109.71|0
1727966700000|2024-10-03 14:45:00|114.39|111.99|113.48|111.08|114.52|112.12|111.89|109.49|0
1727967000000|2024-10-03 14:50:00|113.31|110.91|112.4|110|113.35|110.95|111.85|109.45|0
1727967300000|2024-10-03 14:55:00|112.32|109.92|114.5|112.1|114.67|112.27|111.82|109.42|0
1727967600000|2024-10-03 15:00:00|114.54|112.14|116.25|113.85|116.75|114.35|114.24|111.84|0
1727967900000|2024-10-03 15:05:00|116.38|113.98|115.03|112.63|116.38|113.98|114.69|112.29|0
1727968200000|2024-10-03 15:10:00|115.08|112.68|115.16|112.76|115.99|113.59|115.07|112.67|0
1727968500000|2024-10-03 15:15:00|115.21|112.81|115.03|112.63|115.21|112.81|114.38|111.98|0
1727968800000|2024-10-03 15:20:00|115.07|112.67|114.03|111.63|115.16|112.76|113.73|111.33|0
1727969100000|2024-10-03 15:25:00|114.07|111.67|114.5|112.1|115.46|113.06|114.07|111.67|0
1727969400000|2024-10-03 15:30:00|114.46|112.06|112.93|110.53|114.55|112.15|112.67|110.27|0
1727969700000|2024-10-03 15:35:00|112.97|110.57|113.14|110.74|113.31|110.91|112.67|110.27|0
1727970000000|2024-10-03 15:40:00|113.1|110.7|112.03|109.63|113.1|110.7|111.69|109.29|0
1727970300000|2024-10-03 15:45:00|112.07|109.67|112.32|109.92|112.37|109.97|111.81|109.41|0
1727970600000|2024-10-03 15:50:00|112.24|109.84|111.72|109.32|112.24|109.84|111.3|108.9|0
1727970900000|2024-10-03 15:55:00|111.68|109.28|112.11|109.71|112.28|109.88|111.51|109.11|0
1727971200000|2024-10-03 16:00:00|112.15|109.75|112.32|109.92|112.32|109.92|111.93|109.53|0
1727971500000|2024-10-03 16:05:00|112.36|109.96|111.8|109.4|112.36|109.96|111.51|109.11|0
1727971800000|2024-10-03 16:10:00|111.78|109.38|109.94|107.54|113.47|111.07|109.81|107.41|0
1727972100000|2024-10-03 16:15:00|110.02|107.62|109.94|107.54|110.36|107.96|109.81|107.41|0
1727972400000|2024-10-03 16:20:00|109.98|107.58|109.6|107.2|110.11|107.71|109.39|106.99|0
1727972700000|2024-10-03 16:25:00|109.64|107.24|110.19|107.79|110.19|107.79|109.39|106.99|0
1727973000000|2024-10-03 16:30:00|110.15|107.75|110.93|108.53|111.25|108.85|110.15|107.75|0
1727973300000|2024-10-03 16:35:00|110.89|108.49|111.27|108.87|111.39|108.99|110.63|108.23|0
1727973600000|2024-10-03 16:40:00|111.31|108.91|113.88|111.48|114.36|111.96|111.27|108.87|0
1727973900000|2024-10-03 16:45:00|114.01|111.61|115.41|113.01|115.76|113.36|113.91|111.51|0
1727974200000|2024-10-03 16:50:00|115.32|112.92|116.11|113.71|116.55|114.15|115.23|112.83|0
1727974500000|2024-10-03 16:55:00|116.15|113.75|115.6|113.2|116.19|113.79|114.02|111.62|0
1727974800000|2024-10-03 17:00:00|115.64|113.24|116.98|114.58|117.25|114.85|115.64|113.24|0
1727975100000|2024-10-03 17:05:00|116.89|114.49|116.36|113.96|117.07|114.67|115.96|113.56|0
1727975400000|2024-10-03 17:10:00|116.54|114.14|116.53|114.13|116.71|114.31|115.87|113.47|0
1727975700000|2024-10-03 17:15:00|116.49|114.09|116.62|114.22|116.84|114.44|116.36|113.96|0
1727976000000|2024-10-03 17:20:00|116.66|114.26|115|112.6|116.66|114.26|114.52|112.12|0
1727976300000|2024-10-03 17:25:00|115.04|112.64|115.35|112.95|115.39|112.99|113.82|111.42|0
1727976600000|2024-10-03 17:30:00|115.39|112.99|114.17|111.77|115.39|112.99|114.04|111.64|0
1727976900000|2024-10-03 17:35:00|114.08|111.68|114.95|112.55|115.04|112.64|113.95|111.55|0
1727977200000|2024-10-03 17:40:00|114.99|112.59|114.82|112.42|116|113.6|114.69|112.29|0
1727977500000|2024-10-03 17:45:00|114.8|112.4|114.81|112.41|114.86|112.46|114.21|111.81|0
1727977800000|2024-10-03 17:50:00|115.03|112.63|114.06|111.66|115.03|112.63|113.88|111.48|0
1727978100000|2024-10-03 17:55:00|114.04|111.64|113.62|111.22|114.1|111.7|113.58|111.18|0
1727978400000|2024-10-03 18:00:00|113.71|111.31|113.71|111.31|114.14|111.74|113.45|111.05|0
1727978700000|2024-10-03 18:05:00|113.75|111.35|113.57|111.17|113.75|111.35|113.14|110.74|0
1727979000000|2024-10-03 18:10:00|113.53|111.13|113.53|111.13|113.7|111.3|113.23|110.83|0
1727979300000|2024-10-03 18:15:00|113.48|111.08|113.14|110.74|113.74|111.34|113.14|110.74|0
1727979600000|2024-10-03 18:20:00|113.18|110.78|113.7|111.3|114.53|112.13|113.05|110.65|0
1727979900000|2024-10-03 18:25:00|113.65|111.25|113.74|111.34|114|111.6|113.26|110.86|0
1727980200000|2024-10-03 18:30:00|113.78|111.38|113.78|111.38|114.24|111.84|113.78|111.38|0
1727980500000|2024-10-03 18:35:00|113.74|111.34|113.74|111.34|114.04|111.64|113.56|111.16|0
1727980800000|2024-10-03 18:40:00|113.61|111.21|113.65|111.25|113.69|111.29|113.39|110.99|0
1727981100000|2024-10-03 18:45:00|113.6|111.2|113.78|111.38|113.84|111.44|113.43|111.03|0
1727981400000|2024-10-03 18:50:00|113.73|111.33|113.69|111.29|113.9|111.5|113.3|110.9|0
1727981700000|2024-10-03 18:55:00|113.64|111.24|114.08|111.68|114.16|111.76|113.3|110.9|0
1727982000000|2024-10-03 19:00:00|114.38|111.98|114.25|111.85|114.69|112.29|114.16|111.76|0
1727982300000|2024-10-03 19:05:00|114.29|111.89|114.68|112.28|115.08|112.68|114.25|111.85|0
1727982600000|2024-10-03 19:10:00|114.77|112.37|115.55|113.15|115.81|113.41|114.56|112.16|0
1727982900000|2024-10-03 19:15:00|115.59|113.19|115.37|112.97|115.72|113.32|115.28|112.88|0
1727983200000|2024-10-03 19:20:00|115.39|112.99|114.2|111.8|115.5|113.1|114.11|111.71|0
1727983500000|2024-10-03 19:25:00|114.24|111.84|114.59|112.19|114.85|112.45|114.07|111.67|0
1727983800000|2024-10-03 19:30:00|114.63|112.23|114.02|111.62|114.72|112.32|113.89|111.49|0
1727984100000|2024-10-03 19:35:00|114.06|111.66|113.93|111.53|114.15|111.75|113.8|111.4|0
1727984400000|2024-10-03 19:40:00|113.89|111.49|115.12|112.72|115.12|112.72|113.89|111.49|0
1727984700000|2024-10-03 19:45:00|115.08|112.68|114.03|111.63|115.16|112.76|113.97|111.57|0
1727985000000|2024-10-03 19:50:00|113.94|111.54|113.72|111.32|114.59|112.19|113.38|110.98|0
1727985300000|2024-10-03 19:55:00|113.68|111.28|112.95|110.55|113.9|111.5|112.09|109.69|0
1727985600000|2024-10-03 20:00:00|112.86|110.46|112.56|110.16|112.95|110.55|112.56|110.16|0
1727985900000|2024-10-03 20:05:00|112.51|110.11|113.03|110.63|113.03|110.63|112.04|109.64|0
1727986200000|2024-10-03 20:10:00|112.98|110.58|112.6|110.2|112.98|110.58|112.47|110.07|0
1727986500000|2024-10-03 20:15:00|112.7|110.1|112.65|110.05|112.78|110.18|112.57|109.97|0
1727986800000|2024-10-03 20:20:00|112.61|110.01|112.74|110.14|112.78|110.18|112.57|109.97|0
1727987100000|2024-10-03 20:25:00|112.78|110.18|112.91|110.31|112.95|110.35|112.78|110.18|0
1727987400000|2024-10-03 20:30:00|113.12|110.52|113.25|110.65|113.34|110.74|113.12|110.52|0
1727987700000|2024-10-03 20:35:00|113.27|110.67|113.38|110.78|113.38|110.78|113.27|110.67|0
1727988000000|2024-10-03 20:40:00|113.42|110.82|113.55|110.95|113.63|111.03|113.35|110.75|0
1727988300000|2024-10-03 20:45:00|113.5|110.9|113.42|110.82|113.55|110.95|113.29|110.69|0
1727988600000|2024-10-03 20:50:00|113.46|110.86|113.28|110.68|113.46|110.86|113.28|110.68|0
1727988900000|2024-10-03 20:55:00|113.33|110.73|113.82|111.22|113.93|111.33|113.26|110.66|0
1727989200000|2024-10-03 21:00:00|113.72|111.12|113.68|111.08|113.72|111.12|113.62|111.02|0
1727989500000|2024-10-03 21:05:00|113.69|111.09|113.66|111.06|113.7|111.1|113.64|111.04|0
1727989800000|2024-10-03 21:10:00|113.65|111.05|113.54|110.94|113.65|111.05|113.54|110.94|0
1727990100000|2024-10-03 21:15:00|113.63|111.03|113.61|111.01|113.63|111.03|113.6|111|0
1727990400000|2024-10-03 21:20:00|113.62|111.02|113.64|111.04|113.68|111.08|113.62|111.02|0
1727990700000|2024-10-03 21:25:00|113.63|111.03|113.73|111.13|113.73|111.13|113.63|111.03|0
1727991000000|2024-10-03 21:30:00|113.71|111.11|113.71|111.11|113.71|111.11|113.71|111.11|0
1727991300000|2024-10-03 21:35:00|113.69|111.09|113.68|111.08|113.69|111.09|113.61|111.01|0
1727991600000|2024-10-03 21:40:00|113.66|111.06|113.7|111.1|113.7|111.1|113.61|111.01|0
1727991900000|2024-10-03 21:45:00|113.63|111.03|113.66|111.06|113.66|111.06|113.63|111.03|0
1727992200000|2024-10-03 21:50:00|113.71|111.11|113.74|111.14|113.81|111.21|113.71|111.11|0
1727992500000|2024-10-03 21:55:00|113.69|111.09|113.69|111.09|113.69|111.09|113.59|110.99|0
1727992800000|2024-10-03 22:00:00|113.59|110.99|114.08|111.48|114.1|111.5|113.59|110.99|0
1727993100000|2024-10-03 22:05:00|114.06|111.46|114.04|111.44|114.25|111.65|113.99|111.39|0
1727993400000|2024-10-03 22:10:00|114.01|111.41|114.14|111.54|114.14|111.54|113.99|111.39|0
1727993700000|2024-10-03 22:15:00|114.16|111.56|114.12|111.52|114.34|111.74|114.03|111.43|0
1727994000000|2024-10-03 22:20:00|114.08|111.48|113.9|111.3|114.08|111.48|113.9|111.3|0
1727994300000|2024-10-03 22:25:00|113.94|111.34|113.85|111.25|113.99|111.39|113.85|111.25|0
1727994600000|2024-10-03 22:30:00|113.77|111.17|113.31|110.71|113.81|111.21|113.31|110.71|0
1727994900000|2024-10-03 22:35:00|113.33|110.73|113.42|110.82|113.46|110.86|112.99|110.39|0
1727995200000|2024-10-03 22:40:00|113.38|110.78|113.16|110.56|113.38|110.78|113.16|110.56|0
1727995500000|2024-10-03 22:45:00|113.14|110.54|112.81|110.21|113.14|110.54|112.81|110.21|0
1727995800000|2024-10-03 22:50:00|112.77|110.17|112.64|110.04|112.77|110.17|112.47|109.87|0
1727996100000|2024-10-03 22:55:00|112.6|110|113|110.4|113.02|110.42|112.51|109.91|0
1727996400000|2024-10-03 23:00:00|112.98|110.38|112.94|110.34|113.02|110.42|112.79|110.19|0
1727996700000|2024-10-03 23:05:00|112.89|110.29|113.15|110.55|113.15|110.55|112.76|110.16|0
1727997000000|2024-10-03 23:10:00|113.11|110.51|112.85|110.25|113.17|110.57|112.8|110.2|0
1727997300000|2024-10-03 23:15:00|112.89|110.29|113.15|110.55|113.21|110.61|112.85|110.25|0
1727997600000|2024-10-03 23:20:00|113.19|110.59|113.58|110.98|113.58|110.98|113.1|110.5|0
1727997900000|2024-10-03 23:25:00|113.53|110.93|113.19|110.59|113.53|110.93|113.19|110.59|0
1727998200000|2024-10-03 23:30:00|113.18|110.58|113.18|110.58|113.4|110.8|112.88|110.28|0
1727998500000|2024-10-03 23:35:00|113.23|110.63|113.1|110.5|113.36|110.76|113.05|110.45|0
1727998800000|2024-10-03 23:40:00|113.05|110.45|113.14|110.54|113.27|110.67|113.01|110.41|0
1727999100000|2024-10-03 23:45:00|113.09|110.49|112.83|110.23|113.09|110.49|112.66|110.06|0
1727999400000|2024-10-03 23:50:00|112.79|110.19|112.96|110.36|113.18|110.58|112.79|110.19|0
1727999700000|2024-10-03 23:55:00|112.92|110.32|112.92|110.32|113.05|110.45|112.83|110.23|0
1728000000000|2024-10-04 00:00:00|112.96|110.36|113.22|110.62|113.22|110.62|112.83|110.23|0
1728000300000|2024-10-04 00:05:00|113.26|110.66|113.39|110.79|113.5|110.9|112.94|110.34|0
1728000600000|2024-10-04 00:10:00|113.34|110.74|113.17|110.57|113.41|110.81|112.91|110.31|0
1728000900000|2024-10-04 00:15:00|113.25|110.65|114.37|111.77|114.96|112.36|113.25|110.65|0
1728001200000|2024-10-04 00:20:00|114.41|111.81|114.3|111.7|114.54|111.94|114.28|111.68|0
1728001500000|2024-10-04 00:25:00|114.28|111.68|114.26|111.66|114.34|111.74|114.06|111.46|0
1728001800000|2024-10-04 00:30:00|114.13|111.73|114.26|111.86|114.39|111.99|114.09|111.69|0
1728002100000|2024-10-04 00:35:00|114.22|111.82|114.13|111.73|114.74|112.34|114.13|111.73|0
1728002400000|2024-10-04 00:40:00|114.15|111.75|114.52|112.12|114.56|112.16|114.15|111.75|0
1728002700000|2024-10-04 00:45:00|114.48|112.08|114.3|111.9|114.48|112.08|114.19|111.79|0
1728003000000|2024-10-04 00:50:00|114.32|111.92|114.04|111.64|114.32|111.92|114|111.6|0
1728003300000|2024-10-04 00:55:00|114|111.6|113.73|111.33|114|111.6|113.61|111.21|0
1728003600000|2024-10-04 01:00:00|113.69|111.29|113.78|111.38|113.86|111.46|113.6|111.2|0
1728003900000|2024-10-04 01:05:00|113.82|111.42|113.86|111.46|114.16|111.76|113.82|111.42|0
1728004200000|2024-10-04 01:10:00|113.82|111.42|114.03|111.63|114.08|111.68|113.77|111.37|0
1728004500000|2024-10-04 01:15:00|114.07|111.67|113.64|111.24|114.12|111.72|113.55|111.15|0
1728004800000|2024-10-04 01:20:00|113.6|111.2|113.08|110.68|113.9|111.5|113.04|110.64|0
1728005100000|2024-10-04 01:25:00|113.04|110.64|113.25|110.85|113.29|110.89|112.99|110.59|0
1728005400000|2024-10-04 01:30:00|113.33|110.93|113.59|111.19|113.68|111.28|113.21|110.81|0
1728005700000|2024-10-04 01:35:00|113.63|111.23|113.29|110.89|113.63|111.23|113.07|110.67|0
1728006000000|2024-10-04 01:40:00|113.33|110.93|112.47|110.07|113.35|110.95|112.43|110.03|0
1728006300000|2024-10-04 01:45:00|112.51|110.11|111.83|109.43|112.64|110.24|111.7|109.3|0
1728006600000|2024-10-04 01:50:00|111.87|109.47|111.61|109.21|111.87|109.47|111.49|109.09|0
1728006900000|2024-10-04 01:55:00|111.66|109.26|111.83|109.43|111.83|109.43|111.53|109.13|0
1728007200000|2024-10-04 02:00:00|111.78|109.38|111.91|109.51|111.91|109.51|111.65|109.25|0
1728007500000|2024-10-04 02:05:00|111.87|109.47|111.95|109.55|112.04|109.64|111.86|109.46|0
1728007800000|2024-10-04 02:10:00|111.91|109.51|111.91|109.51|111.91|109.51|111.74|109.34|0
1728008100000|2024-10-04 02:15:00|111.86|109.46|111.82|109.42|111.95|109.55|111.73|109.33|0
1728008400000|2024-10-04 02:20:00|111.86|109.46|111.56|109.16|111.9|109.5|111.18|108.78|0
1728008700000|2024-10-04 02:25:00|111.6|109.2|111.14|108.74|111.6|109.2|111.09|108.69|0
1728009000000|2024-10-04 02:30:00|111.2|108.8|111.35|108.95|111.5|109.1|111.2|108.8|0
1728009300000|2024-10-04 02:35:00|111.3|108.9|111.17|108.77|111.43|109.03|111.05|108.65|0
1728009600000|2024-10-04 02:40:00|111.13|108.73|111.38|108.98|111.47|109.07|111.13|108.73|0
1728009900000|2024-10-04 02:45:00|111.43|109.03|111.49|109.09|111.6|109.2|111.38|108.98|0
1728010200000|2024-10-04 02:50:00|111.51|109.11|112.06|109.66|112.19|109.79|111.47|109.07|0
1728010500000|2024-10-04 02:55:00|112.08|109.68|111.97|109.57|112.15|109.75|111.89|109.49|0
1728010800000|2024-10-04 03:00:00|112.02|109.62|112.19|109.79|112.23|109.83|111.95|109.55|0
1728011100000|2024-10-04 03:05:00|112.23|109.83|112.27|109.87|112.44|110.04|112.19|109.79|0
1728011400000|2024-10-04 03:10:00|112.23|109.83|112.1|109.7|112.23|109.83|111.93|109.53|0
1728011700000|2024-10-04 03:15:00|112.14|109.74|112.31|109.91|112.48|110.08|112.14|109.74|0
1728012000000|2024-10-04 03:20:00|112.33|109.93|112.41|110.01|112.48|110.08|112.22|109.82|0
1728012300000|2024-10-04 03:25:00|112.43|110.03|112.43|110.03|112.6|110.2|112.43|110.03|0
1728012600000|2024-10-04 03:30:00|112.39|109.99|112.73|110.33|112.75|110.35|112.33|109.93|0
1728012900000|2024-10-04 03:35:00|112.82|110.42|112.52|110.12|112.82|110.42|112.39|109.99|0
1728013200000|2024-10-04 03:40:00|112.51|110.11|112.86|110.46|112.9|110.5|112.51|110.11|0
1728013500000|2024-10-04 03:45:00|112.77|110.37|112.64|110.24|112.98|110.58|112.64|110.24|0
1728013800000|2024-10-04 03:50:00|112.66|110.26|112.85|110.45|112.85|110.45|112.6|110.2|0
1728014100000|2024-10-04 03:55:00|112.94|110.54|112.81|110.41|112.96|110.56|112.76|110.36|0
1728014400000|2024-10-04 04:00:00|112.85|110.45|112.63|110.23|112.94|110.54|112.63|110.23|0
1728014700000|2024-10-04 04:05:00|112.59|110.19|112.68|110.28|112.76|110.36|112.59|110.19|0
1728015000000|2024-10-04 04:10:00|112.65|110.25|112.72|110.32|112.72|110.32|112.59|110.19|0
1728015300000|2024-10-04 04:15:00|112.74|110.34|112.54|110.14|112.8|110.4|112.54|110.14|0
1728015600000|2024-10-04 04:20:00|112.59|110.19|112.58|110.18|112.84|110.44|112.54|110.14|0
1728015900000|2024-10-04 04:25:00|112.54|110.14|112.28|109.88|112.54|110.14|112.07|109.67|0
1728016200000|2024-10-04 04:30:00|112.33|109.93|112.24|109.84|112.45|110.05|112.2|109.8|0
1728016500000|2024-10-04 04:35:00|112.2|109.8|112.66|110.26|112.79|110.39|112.11|109.71|0
1728016800000|2024-10-04 04:40:00|112.71|110.31|113.09|110.69|113.22|110.82|112.66|110.26|0
1728017100000|2024-10-04 04:45:00|113.14|110.74|113.31|110.91|113.39|110.99|113.05|110.65|0
1728017400000|2024-10-04 04:50:00|113.33|110.93|113.11|110.71|113.35|110.95|113|110.6|0
1728017700000|2024-10-04 04:55:00|113.13|110.73|113.04|110.64|113.22|110.82|113|110.6|0
1728018000000|2024-10-04 05:00:00|113.07|110.67|112.98|110.58|113.15|110.75|112.87|110.47|0
1728018300000|2024-10-04 05:05:00|112.96|110.56|112.78|110.38|113|110.6|112.72|110.32|0
1728018600000|2024-10-04 05:10:00|112.74|110.34|112.74|110.34|112.87|110.47|112.65|110.25|0
1728018900000|2024-10-04 05:15:00|112.65|110.25|112.65|110.25|112.74|110.34|112.44|110.04|0
1728019200000|2024-10-04 05:20:00|112.59|110.19|112.48|110.08|112.61|110.21|112.39|109.99|0
1728019500000|2024-10-04 05:25:00|112.43|110.03|112.52|110.12|112.69|110.29|112.43|110.03|0
1728019800000|2024-10-04 05:30:00|112.48|110.08|112.86|110.46|112.9|110.5|112.43|110.03|0
1728020100000|2024-10-04 05:35:00|112.82|110.42|113.03|110.63|113.07|110.67|112.82|110.42|0
1728020400000|2024-10-04 05:40:00|113.05|110.65|112.6|110.2|113.12|110.72|112.56|110.16|0
1728020700000|2024-10-04 05:45:00|112.64|110.24|112.68|110.28|112.73|110.33|112.6|110.2|0
1728021000000|2024-10-04 05:50:00|112.73|110.33|112.66|110.26|113.11|110.71|112.59|110.19|0
1728021300000|2024-10-04 05:55:00|112.68|110.28|112.89|110.49|112.89|110.49|112.68|110.28|0
1728021600000|2024-10-04 06:00:00|112.85|110.45|112.98|110.58|113.06|110.66|112.85|110.45|0
1728021900000|2024-10-04 06:05:00|112.93|110.53|113.06|110.66|113.23|110.83|112.89|110.49|0
1728022200000|2024-10-04 06:10:00|113.02|110.62|113.06|110.66|113.19|110.79|112.98|110.58|0
1728022500000|2024-10-04 06:15:00|113.08|110.68|112.93|110.53|113.1|110.7|112.76|110.36|0
1728022800000|2024-10-04 06:20:00|112.89|110.49|112.84|110.44|112.97|110.57|112.8|110.4|0
1728023100000|2024-10-04 06:25:00|112.88|110.48|113.05|110.65|113.05|110.65|112.67|110.27|0
1728023400000|2024-10-04 06:30:00|113.1|110.7|113.05|110.65|113.18|110.78|112.97|110.57|0
1728023700000|2024-10-04 06:35:00|113.1|110.7|112.7|110.3|113.44|111.04|112.57|110.17|0
1728024000000|2024-10-04 06:40:00|112.66|110.26|112.74|110.34|112.81|110.41|112.61|110.21|0
1728024300000|2024-10-04 06:45:00|112.7|110.3|112.74|110.34|112.78|110.38|112.65|110.25|0
1728024600000|2024-10-04 06:50:00|112.78|110.38|112.99|110.59|113.25|110.85|112.74|110.34|0
1728024900000|2024-10-04 06:55:00|112.95|110.55|113.38|110.98|113.38|110.98|112.95|110.55|0
1728025200000|2024-10-04 07:00:00|113.47|111.07|113.42|111.02|113.94|111.54|113.29|110.89|0
1728025500000|2024-10-04 07:05:00|113.46|111.06|113.68|111.28|113.68|111.28|113.08|110.68|0
1728025800000|2024-10-04 07:10:00|113.64|111.24|112.6|110.2|113.68|111.28|112.51|110.11|0
1728026100000|2024-10-04 07:15:00|112.71|110.31|112.38|109.98|112.71|110.31|112.21|109.81|0
1728026400000|2024-10-04 07:20:00|112.41|110.01|112|109.6|112.6|110.2|111.91|109.51|0
1728026700000|2024-10-04 07:25:00|111.95|109.55|112.12|109.72|112.12|109.72|111.83|109.43|0
1728027000000|2024-10-04 07:30:00|112.04|109.64|112.06|109.66|112.29|109.89|111.91|109.51|0
1728027300000|2024-10-04 07:35:00|112.04|109.64|112.08|109.68|112.29|109.89|111.99|109.59|0
1728027600000|2024-10-04 07:40:00|112.06|109.66|111.93|109.53|112.44|110.04|111.86|109.46|0
1728027900000|2024-10-04 07:45:00|111.95|109.55|112.16|109.76|112.46|110.06|111.86|109.46|0
1728028200000|2024-10-04 07:50:00|112.2|109.8|111.43|109.03|112.2|109.8|111.43|109.03|0
1728028500000|2024-10-04 07:55:00|111.39|108.99|111.69|109.29|111.77|109.37|111.39|108.99|0
1728028800000|2024-10-04 08:00:00|111.71|109.31|111.64|109.24|111.77|109.37|111.39|108.99|0
1728029100000|2024-10-04 08:05:00|111.73|109.33|112.67|110.27|112.71|110.31|111.68|109.28|0
1728029400000|2024-10-04 08:10:00|112.58|110.18|112.49|110.09|112.79|110.39|112.45|110.05|0
1728029700000|2024-10-04 08:15:00|112.54|110.14|112.21|109.81|112.66|110.26|112.15|109.75|0
1728030000000|2024-10-04 08:20:00|112.36|109.96|112.02|109.62|112.36|109.96|111.76|109.36|0
1728030300000|2024-10-04 08:25:00|112.06|109.66|112.27|109.87|112.27|109.87|111.93|109.53|0
1728030600000|2024-10-04 08:30:00|112.14|109.74|112.36|109.96|112.53|110.13|112.02|109.62|0
1728030900000|2024-10-04 08:35:00|112.27|109.87|112.23|109.83|112.36|109.96|112.01|109.61|0
1728031200000|2024-10-04 08:40:00|112.18|109.78|111.88|109.48|112.18|109.78|111.65|109.25|0
1728031500000|2024-10-04 08:45:00|111.93|109.53|112.18|109.78|112.65|110.25|111.8|109.4|0
1728031800000|2024-10-04 08:50:00|112.14|109.74|112.35|109.95|112.39|109.99|111.97|109.57|0
1728032100000|2024-10-04 08:55:00|112.37|109.97|112.73|110.33|112.78|110.38|112.37|109.97|0
1728032400000|2024-10-04 09:00:00|112.78|110.38|112.52|110.12|112.78|110.38|112.39|109.99|0
1728032700000|2024-10-04 09:05:00|112.47|110.07|112.13|109.73|112.52|110.12|112.04|109.64|0
1728033000000|2024-10-04 09:10:00|112.09|109.69|112.47|110.07|112.51|110.11|112.07|109.67|0
1728033300000|2024-10-04 09:15:00|112.49|110.09|112.43|110.03|112.68|110.28|112.34|109.94|0
1728033600000|2024-10-04 09:20:00|112.41|110.01|112.49|110.09|112.6|110.2|112.38|109.98|0
1728033900000|2024-10-04 09:25:00|112.51|110.11|112.29|109.89|112.77|110.37|112.21|109.81|0
1728034200000|2024-10-04 09:30:00|112.34|109.94|112.12|109.72|112.42|110.02|111.91|109.51|0
1728034500000|2024-10-04 09:35:00|112.08|109.68|112.29|109.89|112.4|110|112.08|109.68|0
1728034800000|2024-10-04 09:40:00|112.27|109.87|112.07|109.67|112.31|109.91|111.95|109.55|0
1728035100000|2024-10-04 09:45:00|112.03|109.63|112.07|109.67|112.2|109.8|111.95|109.55|0
1728035400000|2024-10-04 09:50:00|112.05|109.65|111.73|109.33|112.22|109.82|111.64|109.24|0
1728035700000|2024-10-04 09:55:00|111.69|109.29|111.45|109.05|111.73|109.33|111.43|109.03|0
1728036000000|2024-10-04 10:00:00|111.26|108.86|111.22|108.82|111.51|109.11|110.83|108.43|0
1728036300000|2024-10-04 10:05:00|111.17|108.77|111.04|108.64|111.26|108.86|110.96|108.56|0
1728036600000|2024-10-04 10:10:00|111.02|108.62|110.46|108.06|111.69|109.29|110.41|108.01|0
1728036900000|2024-10-04 10:15:00|110.5|108.1|110.45|108.05|110.5|108.1|110.07|107.67|0
1728037200000|2024-10-04 10:20:00|110.41|108.01|110.49|108.09|110.54|108.14|110.24|107.84|0
1728037500000|2024-10-04 10:25:00|110.45|108.05|110.49|108.09|110.58|108.18|110.32|107.92|0
1728037800000|2024-10-04 10:30:00|110.45|108.05|110.28|107.88|110.45|108.05|110.24|107.84|0
1728038100000|2024-10-04 10:35:00|110.34|107.94|110.07|107.67|110.36|107.96|109.82|107.42|0
1728038400000|2024-10-04 10:40:00|110.02|107.62|110.11|107.71|110.17|107.77|109.98|107.58|0
1728038700000|2024-10-04 10:45:00|110.15|107.75|110.7|108.3|110.7|108.3|110.11|107.71|0
1728039000000|2024-10-04 10:50:00|110.68|108.28|110.61|108.21|110.74|108.34|110.53|108.13|0
1728039300000|2024-10-04 10:55:00|110.57|108.17|110.69|108.29|110.74|108.34|110.57|108.17|0
1728039600000|2024-10-04 11:00:00|110.78|108.38|110.23|107.83|110.86|108.46|110.06|107.66|0
1728039900000|2024-10-04 11:05:00|110.27|107.87|110.31|107.91|110.56|108.16|110.23|107.83|0
1728040200000|2024-10-04 11:10:00|110.27|107.87|110.22|107.82|110.43|108.03|110.14|107.74|0
1728040500000|2024-10-04 11:15:00|110.18|107.78|109.72|107.32|110.18|107.78|109.59|107.19|0
1728040800000|2024-10-04 11:20:00|109.67|107.27|109.67|107.27|109.97|107.57|109.55|107.15|0
1728041100000|2024-10-04 11:25:00|109.63|107.23|109.67|107.27|109.84|107.44|109.63|107.23|0
1728041400000|2024-10-04 11:30:00|109.59|107.19|109.75|107.35|109.84|107.44|109.42|107.02|0
1728041700000|2024-10-04 11:35:00|109.79|107.39|109.96|107.56|110.09|107.69|109.71|107.31|0
1728042000000|2024-10-04 11:40:00|109.88|107.48|109.96|107.56|110|107.6|109.71|107.31|0
1728042300000|2024-10-04 11:45:00|109.92|107.52|109.79|107.39|110.09|107.69|109.79|107.39|0
1728042600000|2024-10-04 11:50:00|109.83|107.43|110|107.6|110|107.6|109.62|107.22|0
1728042900000|2024-10-04 11:55:00|110.08|107.68|109.78|107.38|110.38|107.98|109.69|107.29|0
1728043200000|2024-10-04 12:00:00|109.82|107.42|109.86|107.46|110.03|107.63|109.65|107.25|0
1728043500000|2024-10-04 12:05:00|109.9|107.5|110.15|107.75|110.28|107.88|109.82|107.42|0
1728043800000|2024-10-04 12:10:00|110.17|107.77|109.85|107.45|110.28|107.88|109.81|107.41|0
1728044100000|2024-10-04 12:15:00|109.94|107.54|109.64|107.24|110.02|107.62|109.62|107.22|0
1728044400000|2024-10-04 12:20:00|109.68|107.28|109.64|107.24|110.19|107.79|109.39|106.99|0
1728044700000|2024-10-04 12:25:00|109.68|107.28|109.09|106.69|109.77|107.37|109.09|106.69|0
1728045000000|2024-10-04 12:30:00|106.65|104.25|106.75|104.35|108.49|106.09|105.4|103|0
1728045300000|2024-10-04 12:35:00|106.71|104.31|105.28|102.88|107.14|104.74|104.75|102.35|0
1728045600000|2024-10-04 12:40:00|105.14|102.74|104.67|102.27|105.69|103.29|104.23|101.83|0
1728045900000|2024-10-04 12:45:00|104.51|102.11|103.63|101.23|104.59|102.19|103.47|101.07|0
1728046200000|2024-10-04 12:50:00|103.59|101.19|103.06|100.66|103.79|101.39|102.79|100.39|0
1728046500000|2024-10-04 12:55:00|103.14|100.74|102.7|100.3|103.26|100.86|102.63|100.23|0
1728046800000|2024-10-04 13:00:00|102.66|100.26|102.86|100.46|102.94|100.54|102.23|99.83|0
1728047100000|2024-10-04 13:05:00|102.82|100.42|103.06|100.66|103.18|100.78|102.78|100.38|0
1728047400000|2024-10-04 13:10:00|103.02|100.62|103.06|100.66|103.3|100.9|102.94|100.54|0
1728047700000|2024-10-04 13:15:00|103.02|100.62|103.38|100.98|104.23|101.83|102.58|100.18|0
1728048000000|2024-10-04 13:20:00|103.36|100.96|104.12|101.72|104.2|101.8|103.36|100.96|0
1728048300000|2024-10-04 13:25:00|104.14|101.74|103.8|101.4|104.36|101.96|103.52|101.12|0
1728048600000|2024-10-04 13:30:00|103.84|101.44|104.36|101.96|105.13|102.73|103.68|101.28|0
1728048900000|2024-10-04 13:35:00|104.16|101.76|104.56|102.16|105.53|103.13|103.36|100.96|0
1728049200000|2024-10-04 13:40:00|104.4|102|104.68|102.28|104.8|102.4|103.79|101.39|0
1728049500000|2024-10-04 13:45:00|104.6|102.2|104.25|101.85|104.6|102.2|103.99|101.59|0
1728049800000|2024-10-04 13:50:00|104.27|101.87|105.89|103.49|105.89|103.49|104.07|101.67|0
1728050100000|2024-10-04 13:55:00|105.93|103.53|107.53|105.13|107.91|105.51|105.52|103.12|0
1728050400000|2024-10-04 14:00:00|107.61|105.21|106.35|103.95|107.82|105.42|104.39|101.99|0
1728050700000|2024-10-04 14:05:00|106.39|103.99|108.59|106.19|108.88|106.48|105.53|103.13|0
1728051000000|2024-10-04 14:10:00|108.71|106.31|108|105.6|109.59|107.19|107.91|105.51|0
1728051300000|2024-10-04 14:15:00|108.12|105.72|106.88|104.48|108.41|106.01|106.14|103.74|0
1728051600000|2024-10-04 14:20:00|106.92|104.52|108.95|106.55|109.35|106.95|106.92|104.52|0
1728051900000|2024-10-04 14:25:00|108.91|106.51|109.79|107.39|110.51|108.11|108.41|106.01|0
1728052200000|2024-10-04 14:30:00|110.13|107.73|110|107.6|110.68|108.28|109.66|107.26|0
1728052500000|2024-10-04 14:35:00|110.13|107.73|110.55|108.15|110.89|108.49|109.47|107.07|0
1728052800000|2024-10-04 14:40:00|110.5|108.1|108.99|106.59|110.59|108.19|108.88|106.48|0
1728053100000|2024-10-04 14:45:00|108.82|106.42|109.03|106.63|109.83|107.43|108.65|106.25|0
1728053400000|2024-10-04 14:50:00|109.07|106.67|107.75|105.35|109.07|106.67|107.13|104.73|0
1728053700000|2024-10-04 14:55:00|107.69|105.29|107.12|104.72|107.95|105.55|107.08|104.68|0
1728054000000|2024-10-04 15:00:00|107.02|104.62|106.67|104.27|107.08|104.68|106.3|103.9|0
1728054300000|2024-10-04 15:05:00|106.63|104.23|106.58|104.18|106.63|104.23|105.97|103.57|0
1728054600000|2024-10-04 15:10:00|106.48|104.08|108.1|105.7|108.3|105.9|106.21|103.81|0
1728054900000|2024-10-04 15:15:00|108.19|105.79|107.89|105.49|108.48|106.08|107.36|104.96|0
1728055200000|2024-10-04 15:20:00|107.94|105.54|109.23|106.83|109.86|107.46|107.94|105.54|0
1728055500000|2024-10-04 15:25:00|109.27|106.87|109.85|107.45|110.49|108.09|108.59|106.19|0
1728055800000|2024-10-04 15:30:00|109.81|107.41|109.68|107.28|110.61|108.21|109.64|107.24|0
1728056100000|2024-10-04 15:35:00|109.77|107.37|109.34|106.94|109.77|107.37|109.34|106.94|0
1728056400000|2024-10-04 15:40:00|109.43|107.03|108.84|106.44|109.43|107.03|108.26|105.86|0
1728056700000|2024-10-04 15:45:00|108.88|106.48|109.34|106.94|109.72|107.32|108.8|106.4|0
1728057000000|2024-10-04 15:50:00|109.38|106.98|107.02|104.62|109.43|107.03|106.9|104.5|0
1728057300000|2024-10-04 15:55:00|106.94|104.54|105.77|103.37|107.04|104.64|104.55|102.15|0
1728057600000|2024-10-04 16:00:00|105.61|103.21|105.36|102.96|105.65|103.25|105.07|102.67|0
1728057900000|2024-10-04 16:05:00|105.32|102.92|106.83|104.43|106.88|104.48|105.2|102.8|0
1728058200000|2024-10-04 16:10:00|106.75|104.35|106.54|104.14|106.83|104.43|106.09|103.69|0
1728058500000|2024-10-04 16:15:00|106.59|104.19|106.01|103.61|106.67|104.27|106.01|103.61|0
1728058800000|2024-10-04 16:20:00|106.05|103.65|106.71|104.31|106.75|104.35|105.88|103.48|0
1728059100000|2024-10-04 16:25:00|106.83|104.43|106.66|104.26|107.2|104.8|106.5|104.1|0
1728059400000|2024-10-04 16:30:00|106.74|104.34|106.37|103.97|107.08|104.68|106.17|103.77|0
1728059700000|2024-10-04 16:35:00|106.29|103.89|104.51|102.11|106.29|103.89|104.17|101.77|0
1728060000000|2024-10-04 16:40:00|104.45|102.05|104.05|101.65|104.98|102.58|103.88|101.48|0
1728060300000|2024-10-04 16:45:00|104.09|101.69|104.25|101.85|104.33|101.93|103.8|101.4|0
1728060600000|2024-10-04 16:50:00|104.17|101.77|104.73|102.33|105.18|102.78|104.11|101.71|0
1728060900000|2024-10-04 16:55:00|104.69|102.29|104.57|102.17|104.81|102.41|104.16|101.76|0
1728061200000|2024-10-04 17:00:00|104.53|102.13|104.56|102.16|104.89|102.49|104.44|102.04|0
1728061500000|2024-10-04 17:05:00|104.65|102.25|105.09|102.69|105.09|102.69|104.52|102.12|0
1728061800000|2024-10-04 17:10:00|105.01|102.61|104.24|101.84|105.09|102.69|104.24|101.84|0
1728062100000|2024-10-04 17:15:00|104.28|101.88|103.91|101.51|104.28|101.88|103.91|101.51|0
1728062400000|2024-10-04 17:20:00|103.87|101.47|104.11|101.71|104.11|101.71|103.67|101.27|0
1728062700000|2024-10-04 17:25:00|104.07|101.67|104.52|102.12|104.52|102.12|103.87|101.47|0
1728063000000|2024-10-04 17:30:00|104.48|102.08|104.68|102.28|104.72|102.32|103.95|101.55|0
1728063300000|2024-10-04 17:35:00|104.72|102.32|105.43|103.03|106.89|104.49|104.59|102.19|0
1728063600000|2024-10-04 17:40:00|105.41|103.01|103.74|101.34|105.43|103.03|103.7|101.3|0
1728063900000|2024-10-04 17:45:00|103.78|101.38|104.55|102.15|104.59|102.19|103.78|101.38|0
1728064200000|2024-10-04 17:50:00|104.59|102.19|105.24|102.84|105.44|103.04|104.43|102.03|0
1728064500000|2024-10-04 17:55:00|105.2|102.8|106.08|103.68|106.2|103.8|105.16|102.76|0
1728064800000|2024-10-04 18:00:00|106|103.6|106.04|103.64|106.16|103.76|105.55|103.15|0
1728065100000|2024-10-04 18:05:00|106|103.6|107|104.6|107.33|104.93|106|103.6|0
1728065400000|2024-10-04 18:10:00|106.96|104.56|107.41|105.01|107.66|105.26|106.92|104.52|0
1728065700000|2024-10-04 18:15:00|107.5|105.1|107|104.6|107.99|105.59|106.96|104.56|0
1728066000000|2024-10-04 18:20:00|106.98|104.58|106.46|104.06|107|104.6|106.34|103.94|0
1728066300000|2024-10-04 18:25:00|106.42|104.02|106.28|103.88|106.67|104.27|106.14|103.74|0
1728066600000|2024-10-04 18:30:00|106.22|103.82|106.05|103.65|106.58|104.18|105.97|103.57|0
1728066900000|2024-10-04 18:35:00|106.09|103.69|106.13|103.73|106.38|103.98|105.93|103.53|0
1728067200000|2024-10-04 18:40:00|106.11|103.71|106.13|103.73|106.29|103.89|105.84|103.44|0
1728067500000|2024-10-04 18:45:00|106.09|103.69|105.76|103.36|106.21|103.81|105.76|103.36|0
1728067800000|2024-10-04 18:50:00|105.72|103.32|105.56|103.16|105.72|103.32|104.99|102.59|0
1728068100000|2024-10-04 18:55:00|105.51|103.11|104.99|102.59|105.55|103.15|104.99|102.59|0
1728068400000|2024-10-04 19:00:00|105.07|102.67|105.39|102.99|105.59|103.19|105.07|102.67|0
1728068700000|2024-10-04 19:05:00|105.35|102.95|105.14|102.74|105.35|102.95|105.02|102.62|0
1728069000000|2024-10-04 19:10:00|105.12|102.72|105.14|102.74|105.26|102.86|104.9|102.5|0
1728069300000|2024-10-04 19:15:00|105.18|102.78|104.98|102.58|105.43|103.03|104.94|102.54|0
1728069600000|2024-10-04 19:20:00|104.94|102.54|104.17|101.77|105.06|102.66|104.05|101.65|0
1728069900000|2024-10-04 19:25:00|104.13|101.73|104.09|101.69|104.57|102.17|103.89|101.49|0
1728070200000|2024-10-04 19:30:00|104.13|101.73|103.21|100.81|104.33|101.93|103.01|100.61|0
1728070500000|2024-10-04 19:35:00|103.17|100.77|103.36|100.96|103.64|101.24|103.17|100.77|0
1728070800000|2024-10-04 19:40:00|103.44|101.04|101.01|98.61|105.46|103.06|100.65|98.25|0
1728071100000|2024-10-04 19:45:00|101.09|98.69|101.32|98.92|101.96|99.56|101.05|98.65|0
1728071400000|2024-10-04 19:50:00|101.46|99.06|100.85|98.45|101.64|99.24|100.81|98.41|0
1728071700000|2024-10-04 19:55:00|101|98.6|100.88|98.48|101|98.6|100.1|97.7|0
1728072000000|2024-10-04 20:00:00|100.84|98.44|101.08|98.68|101.12|98.72|100.76|98.36|0
1728072300000|2024-10-04 20:05:00|101.04|98.64|100.76|98.36|101.04|98.64|100.68|98.28|0
1728072600000|2024-10-04 20:10:00|100.8|98.4|100.76|98.36|100.84|98.44|100.64|98.24|0
1728260400000|2024-10-07 00:20:00|101.99|99.39|102.23|99.63|102.23|99.63|101.97|99.37|0
1728260700000|2024-10-07 00:25:00|102.19|99.59|102.18|99.58|102.23|99.63|102.03|99.43|0
1728261000000|2024-10-07 00:30:00|102.04|99.64|102.08|99.68|102.16|99.76|101.85|99.45|0
1728261300000|2024-10-07 00:35:00|102.12|99.72|101.96|99.56|102.16|99.76|101.84|99.44|0
1728261600000|2024-10-07 00:40:00|102|99.6|101.84|99.44|102|99.6|101.8|99.4|0
1728261900000|2024-10-07 00:45:00|101.88|99.48|102.11|99.71|102.15|99.75|101.76|99.36|0
1728262200000|2024-10-07 00:50:00|102.07|99.67|101.95|99.55|102.11|99.71|101.95|99.55|0
1728262500000|2024-10-07 00:55:00|101.91|99.51|101.83|99.43|101.99|99.59|101.71|99.31|0
1728262800000|2024-10-07 01:00:00|101.87|99.47|101.51|99.11|101.95|99.55|101.51|99.11|0
1728263100000|2024-10-07 01:05:00|101.47|99.07|101.63|99.23|101.63|99.23|101.35|98.95|0
1728263400000|2024-10-07 01:10:00|101.67|99.27|101.39|98.99|101.71|99.31|101.39|98.99|0
1728263700000|2024-10-07 01:15:00|101.35|98.95|101.15|98.75|101.43|99.03|101.11|98.71|0
1728264000000|2024-10-07 01:20:00|101.19|98.79|101.07|98.67|101.23|98.83|100.76|98.36|0
1728264300000|2024-10-07 01:25:00|101.03|98.63|101.3|98.9|101.38|98.98|101.03|98.63|0
1728264600000|2024-10-07 01:30:00|101.26|98.86|100.87|98.47|101.26|98.86|100.75|98.35|0
1728264900000|2024-10-07 01:35:00|100.83|98.43|100.71|98.31|100.87|98.47|100.59|98.19|0
1728265200000|2024-10-07 01:40:00|100.67|98.27|100.91|98.51|100.91|98.51|100.55|98.15|0
1728265500000|2024-10-07 01:45:00|100.87|98.47|101.69|99.29|101.73|99.33|100.79|98.39|0
1728265800000|2024-10-07 01:50:00|101.77|99.37|101.81|99.41|102.05|99.65|101.57|99.17|0
1728266100000|2024-10-07 01:55:00|101.89|99.49|101.77|99.37|101.93|99.53|101.57|99.17|0
1728266400000|2024-10-07 02:00:00|101.73|99.33|101.51|99.11|101.77|99.37|101.41|99.01|0
1728266700000|2024-10-07 02:05:00|101.49|99.09|101.33|98.93|101.49|99.09|101.25|98.85|0
1728267000000|2024-10-07 02:10:00|101.29|98.89|101.76|99.36|101.8|99.4|101.25|98.85|0
1728267300000|2024-10-07 02:15:00|101.72|99.32|101.64|99.24|101.92|99.52|101.54|99.14|0
1728267600000|2024-10-07 02:20:00|101.66|99.26|101.8|99.4|101.84|99.44|101.64|99.24|0
1728267900000|2024-10-07 02:25:00|101.84|99.44|101.91|99.51|101.99|99.59|101.76|99.36|0
1728268200000|2024-10-07 02:30:00|101.84|99.44|101.79|99.39|102.03|99.63|101.72|99.32|0
1728268500000|2024-10-07 02:35:00|101.78|99.38|102.03|99.63|102.07|99.67|101.78|99.38|0
1728268800000|2024-10-07 02:40:00|101.99|99.59|102.15|99.75|102.15|99.75|101.91|99.51|0
1728269100000|2024-10-07 02:45:00|102.11|99.71|101.95|99.55|102.23|99.83|101.95|99.55|0
1728269400000|2024-10-07 02:50:00|101.99|99.59|102.02|99.62|102.11|99.71|101.91|99.51|0
1728269700000|2024-10-07 02:55:00|102.05|99.65|102.12|99.72|102.22|99.82|101.95|99.55|0
1728270000000|2024-10-07 03:00:00|102.14|99.74|101.9|99.5|102.18|99.78|101.86|99.46|0
1728270300000|2024-10-07 03:05:00|101.94|99.54|102.1|99.7|102.14|99.74|101.82|99.42|0
1728270600000|2024-10-07 03:10:00|102.06|99.66|102.02|99.62|102.1|99.7|101.9|99.5|0
1728270900000|2024-10-07 03:15:00|102.06|99.66|102.17|99.77|102.21|99.81|102.02|99.62|0
1728271200000|2024-10-07 03:20:00|102.21|99.81|102.37|99.97|102.49|100.09|102.21|99.81|0
1728271500000|2024-10-07 03:25:00|102.39|99.99|102.35|99.95|102.41|100.01|102.25|99.85|0
1728271800000|2024-10-07 03:30:00|102.37|99.97|102.45|100.05|102.53|100.13|102.25|99.85|0
1728272100000|2024-10-07 03:35:00|102.47|100.07|102.29|99.89|102.57|100.17|102.29|99.89|0
1728272400000|2024-10-07 03:40:00|102.25|99.85|102.25|99.85|102.44|100.04|102.25|99.85|0
1728272700000|2024-10-07 03:45:00|102.28|99.88|102.36|99.96|102.36|99.96|102.21|99.81|0
1728273000000|2024-10-07 03:50:00|102.4|100|102.28|99.88|102.4|100|102.2|99.8|0
1728273300000|2024-10-07 03:55:00|102.24|99.84|102.16|99.76|102.28|99.88|102.08|99.68|0
1728273600000|2024-10-07 04:00:00|102.18|99.78|102.08|99.68|102.2|99.8|102.08|99.68|0
1728273900000|2024-10-07 04:05:00|102.04|99.64|102.08|99.68|102.12|99.72|102|99.6|0
1728274200000|2024-10-07 04:10:00|102.12|99.72|102.2|99.8|102.26|99.86|102.12|99.72|0
1728274500000|2024-10-07 04:15:00|102.19|99.79|102.11|99.71|102.27|99.87|102.11|99.71|0
1728274800000|2024-10-07 04:20:00|102.15|99.75|101.91|99.51|102.15|99.75|101.84|99.44|0
1728275100000|2024-10-07 04:25:00|101.95|99.55|101.95|99.55|102.03|99.63|101.91|99.51|0
1728275400000|2024-10-07 04:30:00|101.91|99.51|101.75|99.35|101.93|99.53|101.75|99.35|0
1728275700000|2024-10-07 04:35:00|101.71|99.31|101.87|99.47|101.87|99.47|101.71|99.31|0
1728276000000|2024-10-07 04:40:00|101.91|99.51|101.79|99.39|101.95|99.55|101.79|99.39|0
1728276300000|2024-10-07 04:45:00|101.83|99.43|101.98|99.58|102.02|99.62|101.79|99.39|0
1728276600000|2024-10-07 04:50:00|102.02|99.62|102.22|99.82|102.38|99.98|102.02|99.62|0
1728276900000|2024-10-07 04:55:00|102.26|99.86|102.18|99.78|102.26|99.86|102.18|99.78|0
1728277200000|2024-10-07 05:00:00|102.22|99.82|102.1|99.7|102.26|99.86|102.1|99.7|0
1728277500000|2024-10-07 05:05:00|102.14|99.74|102.37|99.97|102.38|99.98|102.14|99.74|0
1728277800000|2024-10-07 05:10:00|102.4|100|102.33|99.93|102.41|100.01|102.33|99.93|0
1728278100000|2024-10-07 05:15:00|102.35|99.95|102.25|99.85|102.45|100.05|102.21|99.81|0
1728278400000|2024-10-07 05:20:00|102.29|99.89|102.45|100.05|102.53|100.13|102.29|99.89|0
1728278700000|2024-10-07 05:25:00|102.41|100.01|102.57|100.17|102.65|100.25|102.37|99.97|0
1728279000000|2024-10-07 05:30:00|102.65|100.25|103.89|101.49|103.93|101.53|102.61|100.21|0
1728279300000|2024-10-07 05:35:00|103.85|101.45|103.61|101.21|103.89|101.49|103.53|101.13|0
1728279600000|2024-10-07 05:40:00|103.65|101.25|103.69|101.29|103.77|101.37|103.53|101.13|0
1728279900000|2024-10-07 05:45:00|103.73|101.33|103.77|101.37|103.85|101.45|103.65|101.25|0
1728280200000|2024-10-07 05:50:00|103.81|101.41|103.84|101.44|103.85|101.45|103.73|101.33|0
1728280500000|2024-10-07 05:55:00|103.87|101.47|103.84|101.44|103.96|101.56|103.68|101.28|0
1728280800000|2024-10-07 06:00:00|103.8|101.4|103.92|101.52|104.08|101.68|103.8|101.4|0
1728281100000|2024-10-07 06:05:00|103.88|101.48|103.7|101.3|103.92|101.52|103.68|101.28|0
1728281400000|2024-10-07 06:10:00|103.68|101.28|103.44|101.04|103.72|101.32|103.44|101.04|0
1728281700000|2024-10-07 06:15:00|103.4|101|103.74|101.34|103.92|101.52|103.4|101|0
1728282000000|2024-10-07 06:20:00|103.76|101.36|103.71|101.31|103.76|101.36|103.43|101.03|0
1728282300000|2024-10-07 06:25:00|103.75|101.35|103.51|101.11|103.91|101.51|103.18|100.78|0
1728282600000|2024-10-07 06:30:00|103.55|101.15|103.71|101.31|104.12|101.72|103.43|101.03|0
1728282900000|2024-10-07 06:35:00|103.75|101.35|103.71|101.31|103.87|101.47|103.49|101.09|0
1728283200000|2024-10-07 06:40:00|103.75|101.35|103.15|100.75|103.87|101.47|103.15|100.75|0
1728283500000|2024-10-07 06:45:00|103.23|100.83|103.19|100.79|103.39|100.99|103.17|100.77|0
1728283800000|2024-10-07 06:50:00|103.15|100.75|102.99|100.59|103.19|100.79|102.95|100.55|0
1728284100000|2024-10-07 06:55:00|102.95|100.55|102.94|100.54|103.16|100.76|102.86|100.46|0
1728284400000|2024-10-07 07:00:00|103.14|100.74|103.54|101.14|103.8|101.4|103.14|100.74|0
1728284700000|2024-10-07 07:05:00|103.6|101.2|103.18|100.78|103.7|101.3|103.06|100.66|0
1728285000000|2024-10-07 07:10:00|103.2|100.8|103.86|101.46|103.9|101.5|103.2|100.8|0
1728285300000|2024-10-07 07:15:00|103.82|101.42|104.34|101.94|104.46|102.06|103.82|101.42|0
1728285600000|2024-10-07 07:20:00|104.38|101.98|104.7|102.3|104.94|102.54|104.34|101.94|0
1728285900000|2024-10-07 07:25:00|104.74|102.34|105.15|102.75|105.27|102.87|104.7|102.3|0
1728286200000|2024-10-07 07:30:00|105.17|102.77|104.82|102.42|105.17|102.77|104.62|102.22|0
1728286500000|2024-10-07 07:35:00|104.86|102.46|105.63|103.23|105.75|103.35|104.84|102.44|0
1728286800000|2024-10-07 07:40:00|105.67|103.27|105.51|103.11|105.83|103.43|105.26|102.86|0
1728287100000|2024-10-07 07:45:00|105.55|103.15|105.22|102.82|105.55|103.15|104.98|102.58|0
1728287400000|2024-10-07 07:50:00|105.26|102.86|105.46|103.06|105.58|103.18|104.81|102.41|0
1728287700000|2024-10-07 07:55:00|105.54|103.14|105.54|103.14|105.75|103.35|105.3|102.9|0
1728288000000|2024-10-07 08:00:00|105.5|103.1|104.81|102.41|105.5|103.1|104.81|102.41|0
1728288300000|2024-10-07 08:05:00|104.85|102.45|104.85|102.45|105.13|102.73|104.77|102.37|0
1728288600000|2024-10-07 08:10:00|104.81|102.41|104.81|102.41|104.97|102.57|104.64|102.24|0
1728288900000|2024-10-07 08:15:00|104.85|102.45|105.17|102.77|105.41|103.01|104.85|102.45|0
1728289200000|2024-10-07 08:20:00|105.09|102.69|105.04|102.64|105.13|102.73|104.92|102.52|0
1728289500000|2024-10-07 08:25:00|105.09|102.69|105.08|102.68|105.21|102.81|104.72|102.32|0
1728289800000|2024-10-07 08:30:00|105.12|102.72|104.52|102.12|105.12|102.72|104.5|102.1|0
1728290100000|2024-10-07 08:35:00|104.54|102.14|105.24|102.84|105.28|102.88|104.43|102.03|0
1728290400000|2024-10-07 08:40:00|105.32|102.92|105.36|102.96|105.57|103.17|105.08|102.68|0
1728290700000|2024-10-07 08:45:00|105.4|103|105.48|103.08|105.69|103.29|105.36|102.96|0
1728291000000|2024-10-07 08:50:00|105.52|103.12|105.6|103.2|105.73|103.33|105.4|103|0
1728291300000|2024-10-07 08:55:00|105.64|103.24|106.21|103.81|106.26|103.86|105.52|103.12|0
1728291600000|2024-10-07 09:00:00|106.26|103.86|107.03|104.63|107.08|104.68|106.21|103.81|0
1728291900000|2024-10-07 09:05:00|107.2|104.8|107.48|105.08|107.53|105.13|104.7|102.3|0
1728292200000|2024-10-07 09:10:00|107.44|105.04|107.28|104.88|107.77|105.37|107.24|104.84|0
1728292500000|2024-10-07 09:15:00|107.32|104.92|107.27|104.87|107.44|105.04|107.11|104.71|0
1728292800000|2024-10-07 09:20:00|107.31|104.91|107.69|105.29|107.69|105.29|107.27|104.87|0
1728293100000|2024-10-07 09:25:00|107.73|105.33|107.97|105.57|108.06|105.66|107.62|105.22|0
1728293400000|2024-10-07 09:30:00|107.95|105.55|107.35|104.95|108.02|105.62|107.27|104.87|0
1728293700000|2024-10-07 09:35:00|107.41|105.01|107.02|104.62|107.56|105.16|107.02|104.62|0
1728294000000|2024-10-07 09:40:00|106.98|104.58|107.18|104.78|107.27|104.87|106.98|104.58|0
1728294300000|2024-10-07 09:45:00|107.22|104.82|107.35|104.95|107.43|105.03|106.89|104.49|0
1728294600000|2024-10-07 09:50:00|107.3|104.9|107.1|104.7|107.35|104.95|107.01|104.61|0
1728294900000|2024-10-07 09:55:00|107.01|104.61|106.89|104.49|107.05|104.65|106.72|104.32|0
1728295200000|2024-10-07 10:00:00|106.93|104.53|106.93|104.53|107.18|104.78|106.72|104.32|0
1728295500000|2024-10-07 10:05:00|107.01|104.61|107.34|104.94|107.46|105.06|106.97|104.57|0
1728295800000|2024-10-07 10:10:00|107.38|104.98|107.19|104.79|107.46|105.06|107.17|104.77|0
1728296100000|2024-10-07 10:15:00|107.21|104.81|106.68|104.28|107.21|104.81|106.57|104.17|0
1728296400000|2024-10-07 10:20:00|106.72|104.32|106.84|104.44|106.88|104.48|106.51|104.11|0
1728296700000|2024-10-07 10:25:00|106.82|104.42|106.71|104.31|106.88|104.48|106.63|104.23|0
1728297000000|2024-10-07 10:30:00|106.75|104.35|106.46|104.06|106.75|104.35|106.42|104.02|0
1728297300000|2024-10-07 10:35:00|106.42|104.02|106.42|104.02|106.59|104.19|106.3|103.9|0
1728297600000|2024-10-07 10:40:00|106.44|104.04|106.5|104.1|106.75|104.35|106.42|104.02|0
1728297900000|2024-10-07 10:45:00|106.42|104.02|106.54|104.14|106.79|104.39|106.42|104.02|0
1728298200000|2024-10-07 10:50:00|106.58|104.18|106.38|103.98|106.58|104.18|106.25|103.85|0
1728298500000|2024-10-07 10:55:00|106.42|104.02|106.37|103.97|106.46|104.06|106.31|103.91|0
1728298800000|2024-10-07 11:00:00|106.33|103.93|106.7|104.3|106.99|104.59|106.33|103.93|0
1728299100000|2024-10-07 11:05:00|106.74|104.34|106.58|104.18|107.07|104.67|106.41|104.01|0
1728299400000|2024-10-07 11:10:00|106.62|104.22|106.49|104.09|106.62|104.22|106.37|103.97|0
1728299700000|2024-10-07 11:15:00|106.53|104.13|106.7|104.3|106.94|104.54|106.53|104.13|0
1728300000000|2024-10-07 11:20:00|106.69|104.29|106.45|104.05|106.69|104.29|106.45|104.05|0
1728300300000|2024-10-07 11:25:00|106.41|104.01|106.53|104.13|106.53|104.13|106.28|103.88|0
1728300600000|2024-10-07 11:30:00|106.57|104.17|106.73|104.33|106.77|104.37|106.57|104.17|0
1728300900000|2024-10-07 11:35:00|106.77|104.37|106.4|104|106.77|104.37|106.36|103.96|0
1728301200000|2024-10-07 11:40:00|106.38|103.98|106.36|103.96|106.4|104|106.28|103.88|0
1728301500000|2024-10-07 11:45:00|106.38|103.98|106.3|103.9|106.44|104.04|106.19|103.79|0
1728301800000|2024-10-07 11:50:00|106.27|103.87|106.03|103.63|106.31|103.91|105.99|103.59|0
1728302100000|2024-10-07 11:55:00|106.07|103.67|105.98|103.58|106.07|103.67|105.86|103.46|0
1728302400000|2024-10-07 12:00:00|105.94|103.54|106.06|103.66|106.19|103.79|105.86|103.46|0
1728302700000|2024-10-07 12:05:00|106.02|103.62|105.82|103.42|106.23|103.83|105.78|103.38|0
1728303000000|2024-10-07 12:10:00|105.78|103.38|105.69|103.29|105.86|103.46|105.61|103.21|0
1728303300000|2024-10-07 12:15:00|105.65|103.25|105.69|103.29|105.73|103.33|105.49|103.09|0
1728303600000|2024-10-07 12:20:00|105.73|103.33|105.63|103.23|105.73|103.33|105.53|103.13|0
1728303900000|2024-10-07 12:25:00|105.61|103.21|105.57|103.17|105.65|103.25|105.44|103.04|0
1728304200000|2024-10-07 12:30:00|105.69|103.29|105.54|103.14|105.77|103.37|105.52|103.12|0
1728304500000|2024-10-07 12:35:00|105.56|103.16|105.32|102.92|105.56|103.16|105.32|102.92|0
1728304800000|2024-10-07 12:40:00|105.28|102.88|105.19|102.79|105.38|102.98|105.19|102.79|0
1728305100000|2024-10-07 12:45:00|105.15|102.75|105.19|102.79|105.32|102.92|105.07|102.67|0
1728305400000|2024-10-07 12:50:00|105.23|102.83|105.07|102.67|106.31|103.91|105.03|102.63|0
1728305700000|2024-10-07 12:55:00|105.11|102.71|105.23|102.83|105.39|102.99|105.1|102.7|0
1728306000000|2024-10-07 13:00:00|105.19|102.79|105.31|102.91|105.59|103.19|105.14|102.74|0
1728306300000|2024-10-07 13:05:00|105.27|102.87|104.74|102.34|105.35|102.95|104.61|102.21|0
1728306600000|2024-10-07 13:10:00|104.65|102.25|104.8|102.4|105.06|102.66|104.65|102.25|0
1728306900000|2024-10-07 13:15:00|104.81|102.41|105|102.6|105.02|102.62|104.73|102.33|0
1728307200000|2024-10-07 13:20:00|105.02|102.62|104.85|102.45|105.02|102.62|104.69|102.29|0
1728307500000|2024-10-07 13:25:00|104.81|102.41|104.61|102.21|104.85|102.45|104.61|102.21|0
1728307800000|2024-10-07 13:30:00|104.57|102.17|105.01|102.61|105.46|103.06|104.2|101.8|0
1728308100000|2024-10-07 13:35:00|104.85|102.45|105.16|102.76|105.57|103.17|104.68|102.28|0
1728308400000|2024-10-07 13:40:00|105.2|102.8|105.53|103.13|105.87|103.47|105|102.6|0
1728308700000|2024-10-07 13:45:00|105.44|103.04|105.44|103.04|106.1|103.7|104.79|102.39|0
1728309000000|2024-10-07 13:50:00|105.52|103.12|105.51|103.11|106.46|104.06|105.4|103|0
1728309300000|2024-10-07 13:55:00|105.43|103.03|106.4|104|106.4|104|105.25|102.85|0
1728309600000|2024-10-07 14:00:00|106.28|103.88|105.3|102.9|106.32|103.92|105.17|102.77|0
1728309900000|2024-10-07 14:05:00|105.42|103.02|105.31|102.91|105.91|103.51|104.73|102.33|0
1728310200000|2024-10-07 14:10:00|105.27|102.87|104.7|102.3|105.84|103.44|104.7|102.3|0
1728310500000|2024-10-07 14:15:00|104.83|102.43|104.2|101.8|105.23|102.83|104.04|101.64|0
1728310800000|2024-10-07 14:20:00|104.32|101.92|104.56|102.16|104.84|102.44|104.23|101.83|0
1728311100000|2024-10-07 14:25:00|104.64|102.24|104.64|102.24|105.08|102.68|104.56|102.16|0
1728311400000|2024-10-07 14:30:00|104.68|102.28|104.63|102.23|105.16|102.76|104.55|102.15|0
1728311700000|2024-10-07 14:35:00|104.67|102.27|104.62|102.22|105.08|102.68|104.42|102.02|0
1728312000000|2024-10-07 14:40:00|104.54|102.14|105.03|102.63|105.07|102.67|104.22|101.82|0
1728312300000|2024-10-07 14:45:00|104.99|102.59|104.78|102.38|105.15|102.75|104.58|102.18|0
1728312600000|2024-10-07 14:50:00|104.82|102.42|104.42|102.02|104.82|102.42|104.13|101.73|0
1728312900000|2024-10-07 14:55:00|104.38|101.98|104.49|102.09|104.58|102.18|104.13|101.73|0
1728313200000|2024-10-07 15:00:00|104.58|102.18|105.22|102.82|105.59|103.19|104.58|102.18|0
1728313500000|2024-10-07 15:05:00|105.18|102.78|104.86|102.46|105.67|103.27|104.77|102.37|0
1728313800000|2024-10-07 15:10:00|104.81|102.41|104.17|101.77|104.98|102.58|104.13|101.73|0
1728314100000|2024-10-07 15:15:00|104.25|101.85|103.96|101.56|104.49|102.09|103.92|101.52|0
1728314400000|2024-10-07 15:20:00|104|101.6|103.96|101.56|104.24|101.84|103.8|101.4|0
1728314700000|2024-10-07 15:25:00|104|101.6|103.96|101.56|104.36|101.96|103.8|101.4|0
1728315000000|2024-10-07 15:30:00|103.92|101.52|104.06|101.66|104.65|102.25|103.88|101.48|0
1728315300000|2024-10-07 15:35:00|104.02|101.62|104.58|102.18|104.66|102.26|103.98|101.58|0
1728315600000|2024-10-07 15:40:00|104.5|102.1|104.7|102.3|104.74|102.34|103.94|101.54|0
1728315900000|2024-10-07 15:45:00|104.66|102.26|104.21|101.81|104.74|102.34|104.09|101.69|0
1728316200000|2024-10-07 15:50:00|104.25|101.85|104.2|101.8|104.53|102.13|104.09|101.69|0
1728316500000|2024-10-07 15:55:00|104.12|101.72|104.49|102.09|104.61|102.21|104.12|101.72|0
1728316800000|2024-10-07 16:00:00|104.53|102.13|104.85|102.45|105.01|102.61|104.45|102.05|0
1728317100000|2024-10-07 16:05:00|104.81|102.41|105.25|102.85|105.34|102.94|104.69|102.29|0
1728317400000|2024-10-07 16:10:00|105.29|102.89|105.19|102.79|106.11|103.71|105|102.6|0
1728317700000|2024-10-07 16:15:00|105.23|102.83|104.87|102.47|105.27|102.87|104.7|102.3|0
1728318000000|2024-10-07 16:20:00|104.91|102.51|104.6|102.2|105.4|103|104.48|102.08|0
1728318300000|2024-10-07 16:25:00|104.56|102.16|104.82|102.42|104.82|102.42|104.56|102.16|0
1728318600000|2024-10-07 16:30:00|104.8|102.4|105.29|102.89|105.49|103.09|104.72|102.32|0
1728318900000|2024-10-07 16:35:00|105.25|102.85|105.24|102.84|105.33|102.93|104.88|102.48|0
1728319200000|2024-10-07 16:40:00|105.28|102.88|105.57|103.17|105.65|103.25|105.24|102.84|0
1728319500000|2024-10-07 16:45:00|105.61|103.21|105.32|102.92|105.85|103.45|104.86|102.46|0
1728319800000|2024-10-07 16:50:00|105.36|102.96|105.44|103.04|105.69|103.29|105.24|102.84|0
1728320100000|2024-10-07 16:55:00|105.4|103|105.32|102.92|105.6|103.2|105.24|102.84|0
1728320400000|2024-10-07 17:00:00|105.36|102.96|104.99|102.59|105.44|103.04|104.87|102.47|0
1728320700000|2024-10-07 17:05:00|104.97|102.57|105.03|102.63|105.36|102.96|104.87|102.47|0
1728321000000|2024-10-07 17:10:00|104.99|102.59|105.3|102.9|105.9|103.5|104.74|102.34|0
1728321300000|2024-10-07 17:15:00|105.26|102.86|105.22|102.82|105.34|102.94|105.05|102.65|0
1728321600000|2024-10-07 17:20:00|105.26|102.86|105.66|103.26|106.03|103.63|105.05|102.65|0
1728321900000|2024-10-07 17:25:00|105.7|103.3|105.99|103.59|105.99|103.59|105.33|102.93|0
1728322200000|2024-10-07 17:30:00|106.03|103.63|106.11|103.71|106.4|104|105.94|103.54|0
1728322500000|2024-10-07 17:35:00|106.07|103.67|106.15|103.75|106.15|103.75|105.78|103.38|0
1728322800000|2024-10-07 17:40:00|106.19|103.79|106.23|103.83|106.31|103.91|106.02|103.62|0
1728323100000|2024-10-07 17:45:00|106.27|103.87|106.47|104.07|106.51|104.11|106.15|103.75|0
1728323400000|2024-10-07 17:50:00|106.51|104.11|107.34|104.94|108.04|105.64|105.84|103.44|0
1728323700000|2024-10-07 17:55:00|107.38|104.98|107.05|104.65|107.59|105.19|107.05|104.65|0
1728324000000|2024-10-07 18:00:00|107.09|104.69|108.54|106.14|108.54|106.14|107.01|104.61|0
1728324300000|2024-10-07 18:05:00|108.45|106.05|108.41|106.01|108.58|106.18|108.2|105.8|0
1728324600000|2024-10-07 18:10:00|108.37|105.97|107.99|105.59|108.41|106.01|107.79|105.39|0
1728324900000|2024-10-07 18:15:00|108.03|105.63|108.32|105.92|108.45|106.05|107.91|105.51|0
1728325200000|2024-10-07 18:20:00|108.28|105.88|108.45|106.05|108.49|106.09|108.16|105.76|0
1728325500000|2024-10-07 18:25:00|108.4|106|108.57|106.17|108.57|106.17|108.15|105.75|0
1728325800000|2024-10-07 18:30:00|108.53|106.13|110.45|108.05|111.13|108.73|108.31|105.91|0
1728326100000|2024-10-07 18:35:00|110.62|108.22|111.48|109.08|111.74|109.34|109.73|107.33|0
1728326400000|2024-10-07 18:40:00|111.53|109.13|112.03|109.63|112.03|109.63|110.72|108.32|0
1728326700000|2024-10-07 18:45:00|111.99|109.59|115.6|111.76|116.08|112.24|111.95|109.55|0
1728327000000|2024-10-07 18:50:00|115.65|111.81|115.51|111.67|115.86|112.02|114.78|110.94|0
1728327300000|2024-10-07 18:55:00|115.47|111.63|116.21|112.37|116.25|112.41|114.95|111.11|0
1728327600000|2024-10-07 19:00:00|116.08|112.24|115.04|111.2|116.08|112.24|114.74|110.9|0
1728327900000|2024-10-07 19:05:00|114.99|111.15|112.9|109.06|115.08|111.24|112.6|108.76|0
1728328200000|2024-10-07 19:10:00|112.81|108.97|113.13|109.29|113.83|109.99|112.75|108.91|0
1728328500000|2024-10-07 19:15:00|113.11|109.27|112.74|108.9|113.17|109.33|112.62|108.78|0
1728328800000|2024-10-07 19:20:00|112.79|108.95|112.19|109.79|112.83|109.79|111.68|108.22|0
1728329100000|2024-10-07 19:25:00|112.15|109.75|112.07|109.67|112.24|109.84|111.45|109.05|0
1728329400000|2024-10-07 19:30:00|111.94|109.54|113.35|110.95|113.74|111.34|111.85|109.45|0
1728329700000|2024-10-07 19:35:00|113.31|110.91|113.78|111.38|114.3|111.9|113.31|110.91|0
1728330000000|2024-10-07 19:40:00|113.7|111.3|114|111.6|114.78|112.38|113.7|111.3|0
1728330300000|2024-10-07 19:45:00|114.04|111.64|114.4|112|115.18|112.78|113.87|111.47|0
1728330600000|2024-10-07 19:50:00|114.44|112.04|112.98|110.58|114.44|112.04|112.13|109.73|0
1728330900000|2024-10-07 19:55:00|112.94|110.54|113.83|111.43|114.61|112.21|112.72|110.32|0
1728331200000|2024-10-07 20:00:00|113.7|111.3|114.25|111.85|114.46|112.06|113.28|110.88|0
1728331500000|2024-10-07 20:05:00|114.16|111.76|114.16|111.76|114.33|111.93|113.99|111.59|0
1728331800000|2024-10-07 20:10:00|114.2|111.8|114.16|111.76|114.25|111.85|114.07|111.67|0
1728332100000|2024-10-07 20:15:00|114.22|111.62|114.13|111.53|114.26|111.66|114.08|111.48|0
1728332400000|2024-10-07 20:20:00|114.17|111.57|114.13|111.53|114.17|111.57|114.08|111.48|0
1728332700000|2024-10-07 20:25:00|114.08|111.48|114.12|111.52|114.13|111.53|114.08|111.48|0
1728333000000|2024-10-07 20:30:00|114.08|111.48|113.99|111.39|114.12|111.52|113.99|111.39|0
1728333300000|2024-10-07 20:35:00|113.95|111.35|113.98|111.38|114.59|111.99|113.56|110.96|0
1728333600000|2024-10-07 20:40:00|113.89|111.29|113.36|110.76|113.89|111.29|113.1|110.5|0
1728333900000|2024-10-07 20:45:00|113.32|110.72|113.4|110.8|113.48|110.88|113.14|110.54|0
1728334200000|2024-10-07 20:50:00|113.36|110.76|113.35|110.75|113.4|110.8|113.31|110.71|0
1728334500000|2024-10-07 20:55:00|113.4|110.8|113.67|111.07|113.67|111.07|113.4|110.8|0
1728334800000|2024-10-07 21:00:00|113.69|111.09|113.99|111.39|114.02|111.42|113.69|111.09|0
1728335100000|2024-10-07 21:05:00|114.01|111.41|113.85|111.25|114.01|111.41|113.85|111.25|0
1728335400000|2024-10-07 21:10:00|113.88|111.28|113.82|111.22|113.88|111.28|113.82|111.22|0
1728336000000|2024-10-07 21:20:00|113.8|111.2|113.76|111.16|113.8|111.2|113.76|111.16|0
1728336300000|2024-10-07 21:25:00|113.73|111.13|113.73|111.13|113.76|111.16|113.73|111.13|0
1728336600000|2024-10-07 21:30:00|113.74|111.14|113.79|111.19|113.79|111.19|113.74|111.14|0
1728336900000|2024-10-07 21:35:00|113.82|111.22|113.79|111.19|113.82|111.22|113.79|111.19|0
1728337200000|2024-10-07 21:40:00|113.78|111.18|113.76|111.16|113.78|111.18|113.73|111.13|0
1728337500000|2024-10-07 21:45:00|113.84|111.24|113.86|111.26|113.94|111.34|113.84|111.24|0
1728337800000|2024-10-07 21:50:00|113.88|111.28|113.73|111.13|113.9|111.3|113.73|111.13|0
1728338100000|2024-10-07 21:55:00|113.68|111.08|113.59|110.99|113.71|111.11|113.59|110.99|0
1728338400000|2024-10-07 22:00:00|113.14|110.54|113.91|111.31|113.93|111.33|113.14|110.54|0
1728338700000|2024-10-07 22:05:00|113.86|111.26|113.88|111.28|113.97|111.37|113.8|111.2|0
1728339000000|2024-10-07 22:10:00|113.84|111.24|113.8|111.2|113.88|111.28|113.71|111.11|0
1728339300000|2024-10-07 22:15:00|113.75|111.15|113.84|111.24|113.88|111.28|113.75|111.15|0
1728339600000|2024-10-07 22:20:00|113.86|111.26|114.14|111.54|114.22|111.62|113.84|111.24|0
1728339900000|2024-10-07 22:25:00|114.09|111.49|114.09|111.49|114.44|111.84|114.09|111.49|0
1728340200000|2024-10-07 22:30:00|114.05|111.45|116.65|114.05|117.58|114.98|113.96|111.36|0
1728340500000|2024-10-07 22:35:00|116.56|113.96|115.19|112.59|116.83|114.23|114.13|111.53|0
1728340800000|2024-10-07 22:40:00|115.17|112.57|114.99|112.39|115.17|112.57|114.73|112.13|0
1728341100000|2024-10-07 22:45:00|115.04|112.44|115.03|112.43|115.6|113|114.99|112.39|0
1728341400000|2024-10-07 22:50:00|115.06|112.46|115.51|112.91|115.64|113.04|114.9|112.3|0
1728341700000|2024-10-07 22:55:00|115.49|112.89|115.29|112.69|116.16|113.56|115.1|112.5|0
1728342000000|2024-10-07 23:00:00|115.27|112.67|115.07|112.47|115.55|112.95|114.77|112.17|0
1728342300000|2024-10-07 23:05:00|115.11|112.51|114.08|111.48|115.11|112.51|113.86|111.26|0
1728342600000|2024-10-07 23:10:00|114.21|111.61|114.72|112.12|114.76|112.16|114.18|111.58|0
1728342900000|2024-10-07 23:15:00|114.7|112.1|114.24|111.64|114.7|112.1|114.16|111.56|0
1728343200000|2024-10-07 23:20:00|114.27|111.67|114.37|111.77|114.42|111.82|114.11|111.51|0
1728343500000|2024-10-07 23:25:00|114.42|111.82|114.59|111.99|114.59|111.99|114.28|111.68|0
1728343800000|2024-10-07 23:30:00|114.63|112.03|114.89|112.29|114.93|112.33|114.59|111.99|0
1728344100000|2024-10-07 23:35:00|114.84|112.24|114.84|112.24|115.06|112.46|114.8|112.2|0
1728344400000|2024-10-07 23:40:00|114.91|112.31|114.41|111.81|114.97|112.37|114.41|111.81|0
1728344700000|2024-10-07 23:45:00|114.45|111.85|114.41|111.81|114.64|112.04|114.41|111.81|0
1728345000000|2024-10-07 23:50:00|114.45|111.85|114.1|111.5|114.58|111.98|113.89|111.29|0
1728345300000|2024-10-07 23:55:00|114.15|111.55|114.57|111.97|114.57|111.97|114.15|111.55|0
1728345600000|2024-10-08 00:00:00|114.4|111.8|113.76|111.16|114.4|111.8|113.71|111.11|0
1728345900000|2024-10-08 00:05:00|113.8|111.2|113.58|110.98|113.84|111.24|113.41|110.81|0
1728346200000|2024-10-08 00:10:00|113.62|111.02|113.11|110.51|113.71|111.11|113.11|110.51|0
1728346500000|2024-10-08 00:15:00|113.07|110.47|113.19|110.59|113.28|110.68|112.98|110.38|0
1728346800000|2024-10-08 00:20:00|113.17|110.57|113.23|110.63|113.49|110.89|113.15|110.55|0
1728347100000|2024-10-08 00:25:00|113.28|110.68|113.17|110.57|113.32|110.72|113.1|110.5|0
1728347400000|2024-10-08 00:30:00|113.09|110.69|113.04|110.64|113.17|110.77|112.7|110.3|0
1728347700000|2024-10-08 00:35:00|113.09|110.69|113.21|110.81|113.39|110.99|113.09|110.69|0
1728348000000|2024-10-08 00:40:00|113.19|110.79|113.51|111.11|113.56|111.16|113.19|110.79|0
1728348300000|2024-10-08 00:45:00|113.47|111.07|113.21|110.81|113.51|111.11|113.21|110.81|0
1728348600000|2024-10-08 00:50:00|113.17|110.77|113.42|111.02|113.55|111.15|113.12|110.72|0
1728348900000|2024-10-08 00:55:00|113.51|111.11|113.46|111.06|113.55|111.15|113.38|110.98|0
1728349200000|2024-10-08 01:00:00|113.42|111.02|113.4|111|113.63|111.23|113.29|110.89|0
1728349500000|2024-10-08 01:05:00|113.38|110.98|113.85|111.45|113.98|111.58|113.33|110.93|0
1728349800000|2024-10-08 01:10:00|113.8|111.4|114.06|111.66|114.06|111.66|113.59|111.19|0
1728350100000|2024-10-08 01:15:00|114.1|111.7|114.79|112.39|115.09|112.69|114.1|111.7|0
1728350400000|2024-10-08 01:20:00|114.77|112.37|114.49|112.09|114.83|112.43|114.4|112|0
1728350700000|2024-10-08 01:25:00|114.53|112.13|114.44|112.04|114.66|112.26|114.31|111.91|0
1728351000000|2024-10-08 01:30:00|114.4|112|115.18|112.78|115.31|112.91|114.4|112|0
1728351300000|2024-10-08 01:35:00|115.22|112.82|114.91|112.51|115.26|112.86|114.57|112.17|0
1728351600000|2024-10-08 01:40:00|115|112.6|114.91|112.51|115.09|112.69|114.7|112.3|0
1728351900000|2024-10-08 01:45:00|114.87|112.47|114.05|111.65|115|112.6|114|111.6|0
1728352200000|2024-10-08 01:50:00|113.96|111.56|114.28|111.88|114.39|111.99|113.92|111.52|0
1728352500000|2024-10-08 01:55:00|114.3|111.9|114.43|112.03|114.67|112.27|114.22|111.82|0
1728352800000|2024-10-08 02:00:00|114.47|112.07|114.67|112.27|114.69|112.29|114.26|111.86|0
1728353100000|2024-10-08 02:05:00|114.69|112.29|114.56|112.16|115.01|112.61|114.47|112.07|0
1728353400000|2024-10-08 02:10:00|114.6|112.2|115.03|112.63|115.03|112.63|114.43|112.03|0
1728353700000|2024-10-08 02:15:00|115.07|112.67|114.55|112.15|115.16|112.76|114.55|112.15|0
1728354000000|2024-10-08 02:20:00|114.57|112.17|114.64|112.24|114.72|112.32|114.34|111.94|0
1728354300000|2024-10-08 02:25:00|114.59|112.19|114.74|112.34|114.85|112.45|114.42|112.02|0
1728354600000|2024-10-08 02:30:00|114.72|112.32|115.07|112.67|115.11|112.71|114.63|112.23|0
1728354900000|2024-10-08 02:35:00|115.11|112.71|114.76|112.36|115.37|112.97|114.42|112.02|0
1728355200000|2024-10-08 02:40:00|114.8|112.4|114.2|111.8|114.85|112.45|114.15|111.75|0
1728355500000|2024-10-08 02:45:00|114.24|111.84|114.41|112.01|114.41|112.01|114.05|111.65|0
1728355800000|2024-10-08 02:50:00|114.37|111.97|114.06|111.66|114.65|112.25|113.85|111.45|0
1728356100000|2024-10-08 02:55:00|113.98|111.58|114.11|111.71|114.19|111.79|113.81|111.41|0
1728356400000|2024-10-08 03:00:00|114.02|111.62|114.13|111.73|114.19|111.79|113.98|111.58|0
1728356700000|2024-10-08 03:05:00|114.1|111.7|114|111.6|114.19|111.79|113.8|111.4|0
1728357000000|2024-10-08 03:10:00|113.95|111.55|114.01|111.61|114.19|111.79|113.8|111.4|0
1728357300000|2024-10-08 03:15:00|114.06|111.66|114.36|111.96|114.36|111.96|114.01|111.61|0
1728357600000|2024-10-08 03:20:00|114.31|111.91|114.25|111.85|114.36|111.96|114.1|111.7|0
1728357900000|2024-10-08 03:25:00|114.23|111.83|114.4|112|114.53|112.13|114.21|111.81|0
1728358200000|2024-10-08 03:30:00|114.35|111.95|114.44|112.04|114.57|112.17|114.31|111.91|0
1728358500000|2024-10-08 03:35:00|114.46|112.06|114.35|111.95|114.55|112.15|114.35|111.95|0
1728358800000|2024-10-08 03:40:00|114.37|111.97|114.26|111.86|114.52|112.12|114.26|111.86|0
1728359100000|2024-10-08 03:45:00|114.22|111.82|114.43|112.03|114.43|112.03|114.05|111.65|0
1728359400000|2024-10-08 03:50:00|114.52|112.12|114.67|112.27|114.78|112.38|114.52|112.12|0
1728359700000|2024-10-08 03:55:00|114.69|112.29|114.64|112.24|115.17|112.77|114.6|112.2|0
1728360000000|2024-10-08 04:00:00|114.69|112.29|114.51|112.11|114.73|112.33|114.45|112.05|0
1728360300000|2024-10-08 04:05:00|114.56|112.16|114.51|112.11|114.56|112.16|114.38|111.98|0
1728360600000|2024-10-08 04:10:00|114.47|112.07|114.55|112.15|114.6|112.2|114.43|112.03|0
1728360900000|2024-10-08 04:15:00|114.51|112.11|114.4|112|114.51|112.11|114.34|111.94|0
1728361200000|2024-10-08 04:20:00|114.38|111.98|114.46|112.06|114.51|112.11|114.34|111.94|0
1728361500000|2024-10-08 04:25:00|114.44|112.04|114.44|112.04|114.46|112.06|114.25|111.85|0
1728361800000|2024-10-08 04:30:00|114.46|112.06|114.33|111.93|114.46|112.06|114.29|111.89|0
1728362100000|2024-10-08 04:35:00|114.37|111.97|114.46|112.06|114.46|112.06|114.33|111.93|0
1728362400000|2024-10-08 04:40:00|114.41|112.01|114.33|111.93|114.5|112.1|114.33|111.93|0
1728362700000|2024-10-08 04:45:00|114.37|111.97|114.07|111.67|114.41|112.01|113.94|111.54|0
1728363000000|2024-10-08 04:50:00|114.02|111.62|113.98|111.58|114.11|111.71|113.93|111.53|0
1728363300000|2024-10-08 04:55:00|113.91|111.51|114.1|111.7|114.1|111.7|113.85|111.45|0
1728363600000|2024-10-08 05:00:00|114.15|111.75|114.32|111.92|114.36|111.96|113.8|111.4|0
1728363900000|2024-10-08 05:05:00|114.34|111.94|115.05|112.65|115.05|112.65|114.32|111.92|0
1728364200000|2024-10-08 05:10:00|115.01|112.61|114.92|112.52|115.18|112.78|114.83|112.43|0
1728364500000|2024-10-08 05:15:00|114.88|112.48|114.7|112.3|114.88|112.48|114.44|112.04|0
1728364800000|2024-10-08 05:20:00|114.68|112.28|114.96|112.56|115.05|112.65|114.66|112.26|0
1728365100000|2024-10-08 05:25:00|114.92|112.52|114.96|112.56|114.96|112.56|114.61|112.21|0
1728365400000|2024-10-08 05:30:00|114.94|112.54|114.83|112.43|115|112.6|114.74|112.34|0
1728365700000|2024-10-08 05:35:00|114.78|112.38|114.54|112.14|114.91|112.51|114.35|111.95|0
1728366000000|2024-10-08 05:40:00|114.52|112.12|114.26|111.86|114.65|112.25|114.26|111.86|0
1728366300000|2024-10-08 05:45:00|114.22|111.82|114.86|112.46|114.86|112.46|114.22|111.82|0
1728366600000|2024-10-08 05:50:00|114.82|112.42|115.12|112.72|115.19|112.79|114.78|112.38|0
1728366900000|2024-10-08 05:55:00|115.06|112.66|115.31|112.91|115.48|113.08|114.77|112.37|0
1728367200000|2024-10-08 06:00:00|115.35|112.95|115.26|112.86|115.44|113.04|114.92|112.52|0
1728367500000|2024-10-08 06:05:00|115.22|112.82|115.26|112.86|115.43|113.03|115.09|112.69|0
1728367800000|2024-10-08 06:10:00|115.3|112.9|115.37|112.97|115.48|113.08|115.26|112.86|0
1728368100000|2024-10-08 06:15:00|115.39|112.99|115.65|113.25|115.65|113.25|115.04|112.64|0
1728368400000|2024-10-08 06:20:00|115.6|113.2|115.86|113.46|115.99|113.59|115.43|113.03|0
1728368700000|2024-10-08 06:25:00|115.95|113.55|114.97|112.57|116.23|113.83|114.97|112.57|0
1728369000000|2024-10-08 06:30:00|114.79|112.39|114.49|112.09|114.92|112.52|114.14|111.74|0
1728369300000|2024-10-08 06:35:00|114.45|112.05|114.36|111.96|114.7|112.3|114.36|111.96|0
1728369600000|2024-10-08 06:40:00|114.4|112|114.31|111.91|114.62|112.22|114.31|111.91|0
1728369900000|2024-10-08 06:45:00|114.36|111.96|114.4|112|114.44|112.04|114.27|111.87|0
1728370200000|2024-10-08 06:50:00|114.44|112.04|114.31|111.91|114.44|112.04|114.01|111.61|0
1728370500000|2024-10-08 06:55:00|114.29|111.89|114.22|111.82|114.52|112.12|114.13|111.73|0
1728370800000|2024-10-08 07:00:00|114.26|111.86|114.82|112.42|115.26|112.86|114.26|111.86|0
1728371100000|2024-10-08 07:05:00|114.87|112.47|114.09|111.69|115.21|112.81|114|111.6|0
1728371400000|2024-10-08 07:10:00|114|111.6|114.47|112.07|114.78|112.38|113.7|111.3|0
1728371700000|2024-10-08 07:15:00|114.56|112.16|115.38|112.98|115.43|113.03|114.52|112.12|0
1728372000000|2024-10-08 07:20:00|115.47|113.07|115.34|112.94|115.47|113.07|114.95|112.55|0
1728372300000|2024-10-08 07:25:00|115.38|112.98|114.58|112.18|115.69|113.29|114.38|111.98|0
1728372600000|2024-10-08 07:30:00|114.6|112.2|114.12|111.72|114.81|112.41|114.08|111.68|0
1728372900000|2024-10-08 07:35:00|114.04|111.64|113.6|111.2|114.12|111.72|113.52|111.12|0
1728373200000|2024-10-08 07:40:00|113.58|111.18|113.09|110.69|113.78|111.38|112.79|110.39|0
1728373500000|2024-10-08 07:45:00|113|110.6|113.39|110.99|113.64|111.24|113|110.6|0
1728373800000|2024-10-08 07:50:00|113.51|111.11|113.77|111.37|113.81|111.41|113.21|110.81|0
1728374100000|2024-10-08 07:55:00|113.81|111.41|113.64|111.24|113.98|111.58|113.38|110.98|0
1728374400000|2024-10-08 08:00:00|113.68|111.28|113.51|111.11|113.85|111.45|113.12|110.72|0
1728374700000|2024-10-08 08:05:00|113.59|111.19|113.64|111.24|114.07|111.67|113.49|111.09|0
1728375000000|2024-10-08 08:10:00|113.59|111.19|113.72|111.32|113.98|111.58|113.38|110.98|0
1728375300000|2024-10-08 08:15:00|113.63|111.23|113.07|110.67|113.85|111.45|113.03|110.63|0
1728375600000|2024-10-08 08:20:00|113.03|110.63|113.7|111.3|113.84|111.44|112.99|110.59|0
1728375900000|2024-10-08 08:25:00|113.63|111.23|113.8|111.4|113.8|111.4|113.33|110.93|0
1728376200000|2024-10-08 08:30:00|113.89|111.49|113.5|111.1|114.06|111.66|113.41|111.01|0
1728376500000|2024-10-08 08:35:00|113.45|111.05|113.24|110.84|113.58|111.18|113.11|110.71|0
1728376800000|2024-10-08 08:40:00|113.28|110.88|113.28|110.88|113.45|111.05|113.07|110.67|0
1728377100000|2024-10-08 08:45:00|113.24|110.84|113.02|110.62|113.28|110.88|112.77|110.37|0
1728377400000|2024-10-08 08:50:00|113.06|110.66|112.88|110.48|114.14|111.74|112.79|110.39|0
1728377700000|2024-10-08 08:55:00|112.79|110.39|112.79|110.39|112.92|110.52|112.62|110.22|0
1728378000000|2024-10-08 09:00:00|112.71|110.31|111.77|109.37|112.71|110.31|111.69|109.29|0
1728378300000|2024-10-08 09:05:00|111.81|109.41|111.81|109.41|111.9|109.5|111.52|109.12|0
1728378600000|2024-10-08 09:10:00|111.77|109.37|111.85|109.45|112.06|109.66|111.77|109.37|0
1728378900000|2024-10-08 09:15:00|111.77|109.37|111.17|108.77|111.77|109.37|110.75|108.35|0
1728379200000|2024-10-08 09:20:00|111.15|108.75|110.63|108.23|111.17|108.77|110.63|108.23|0
1728379500000|2024-10-08 09:25:00|110.67|108.27|110.62|108.22|110.83|108.43|110.46|108.06|0
1728379800000|2024-10-08 09:30:00|110.58|108.18|110.18|107.78|110.92|108.52|110.14|107.74|0
1728380100000|2024-10-08 09:35:00|110.22|107.82|110.35|107.95|110.35|107.95|110.1|107.7|0
1728380400000|2024-10-08 09:40:00|110.3|107.9|109.95|107.55|110.35|107.95|109.84|107.44|0
1728380700000|2024-10-08 09:45:00|109.97|107.57|110.09|107.69|110.22|107.82|109.8|107.4|0
1728381000000|2024-10-08 09:50:00|110.05|107.65|109.84|107.44|110.05|107.65|109.67|107.27|0
1728381300000|2024-10-08 09:55:00|109.8|107.4|110.13|107.73|110.13|107.73|109.8|107.4|0
1728381600000|2024-10-08 10:00:00|110.21|107.81|110|107.6|110.21|107.81|109.92|107.52|0
1728381900000|2024-10-08 10:05:00|109.96|107.56|109.79|107.39|110|107.6|109.75|107.35|0
1728382200000|2024-10-08 10:10:00|109.75|107.35|109.75|107.35|109.87|107.47|109.54|107.14|0
1728382500000|2024-10-08 10:15:00|109.79|107.39|109.7|107.3|109.91|107.51|109.7|107.3|0
1728382800000|2024-10-08 10:20:00|109.66|107.26|110.08|107.68|110.08|107.68|109.66|107.26|0
1728383100000|2024-10-08 10:25:00|110.12|107.72|109.83|107.43|110.16|107.76|109.74|107.34|0
1728383400000|2024-10-08 10:30:00|109.78|107.38|110.45|108.05|110.58|108.18|109.7|107.3|0
1728383700000|2024-10-08 10:35:00|110.49|108.09|110.49|108.09|110.58|108.18|110.16|107.76|0
1728384000000|2024-10-08 10:40:00|110.53|108.13|110.49|108.09|110.74|108.34|110.45|108.05|0
1728384300000|2024-10-08 10:45:00|110.51|108.11|109.94|107.54|110.51|108.11|109.9|107.5|0
1728384600000|2024-10-08 10:50:00|109.86|107.46|109.69|107.29|109.98|107.58|109.65|107.25|0
1728384900000|2024-10-08 10:55:00|109.73|107.33|109.48|107.08|109.82|107.42|109.48|107.08|0
1728385200000|2024-10-08 11:00:00|109.65|107.25|109.6|107.2|109.9|107.5|109.56|107.16|0
1728385500000|2024-10-08 11:05:00|109.56|107.16|109.69|107.29|109.73|107.33|109.48|107.08|0
1728385800000|2024-10-08 11:10:00|109.73|107.33|110.14|107.74|110.14|107.74|109.73|107.33|0
1728386100000|2024-10-08 11:15:00|110.19|107.79|109.77|107.37|111.45|109.05|109.77|107.37|0
1728386400000|2024-10-08 11:20:00|109.73|107.33|110.14|107.74|110.27|107.87|109.68|107.28|0
1728386700000|2024-10-08 11:25:00|110.18|107.78|109.85|107.45|110.23|107.83|109.68|107.28|0
1728387000000|2024-10-08 11:30:00|109.76|107.36|109.26|106.86|109.76|107.36|109.26|106.86|0
1728387300000|2024-10-08 11:35:00|109.3|106.9|109.59|107.19|109.64|107.24|109.22|106.82|0
1728387600000|2024-10-08 11:40:00|109.64|107.24|109.72|107.32|109.8|107.4|109.51|107.11|0
1728387900000|2024-10-08 11:45:00|109.68|107.28|109.49|107.09|109.93|107.53|109.49|107.09|0
1728388200000|2024-10-08 11:50:00|109.47|107.07|109.51|107.11|109.63|107.23|109.42|107.02|0
1728388500000|2024-10-08 11:55:00|109.49|107.09|109.5|107.1|109.63|107.23|109.42|107.02|0
1728388800000|2024-10-08 12:00:00|109.46|107.06|109.59|107.19|109.59|107.19|109.25|106.85|0
1728389100000|2024-10-08 12:05:00|109.54|107.14|109.88|107.48|109.88|107.48|109.54|107.14|0
1728389400000|2024-10-08 12:10:00|109.83|107.43|109.35|106.95|110.21|107.81|109.35|106.95|0
1728389700000|2024-10-08 12:15:00|109.39|106.99|109.39|106.99|109.52|107.12|109.22|106.82|0
1728390000000|2024-10-08 12:20:00|109.35|106.95|109.43|107.03|109.68|107.28|109.26|106.86|0
1728390300000|2024-10-08 12:25:00|109.39|106.99|109.45|107.05|109.47|107.07|109.26|106.86|0
1728390600000|2024-10-08 12:30:00|109.53|107.13|109.3|106.9|109.55|107.15|109.22|106.82|0
1728390900000|2024-10-08 12:35:00|109.26|106.86|109.13|106.73|109.43|107.03|109.13|106.73|0
1728391200000|2024-10-08 12:40:00|109.17|106.77|109.42|107.02|109.55|107.15|109.13|106.73|0
1728391500000|2024-10-08 12:45:00|109.46|107.06|109.42|107.02|109.46|107.06|109.13|106.73|0
1728391800000|2024-10-08 12:50:00|109.38|106.98|109.25|106.85|109.55|107.15|109.21|106.81|0
1728392100000|2024-10-08 12:55:00|109.29|106.89|109.29|106.89|109.5|107.1|109.25|106.85|0
1728392400000|2024-10-08 13:00:00|109.21|106.81|109.16|106.76|109.33|106.93|109.16|106.76|0
1728392700000|2024-10-08 13:05:00|109.21|106.81|109.25|106.85|109.62|107.22|109.16|106.76|0
1728393000000|2024-10-08 13:10:00|109.2|106.8|108.99|106.59|109.25|106.85|108.99|106.59|0
1728393300000|2024-10-08 13:15:00|108.95|106.55|108.79|106.39|109.04|106.64|108.74|106.34|0
1728393600000|2024-10-08 13:20:00|108.74|106.34|108.91|106.51|108.93|106.53|108.7|106.3|0
1728393900000|2024-10-08 13:25:00|108.95|106.55|108.28|105.88|109.07|106.67|108.04|105.64|0
1728394200000|2024-10-08 13:30:00|108.12|105.72|109.28|106.88|109.49|107.09|108.12|105.72|0
1728394500000|2024-10-08 13:35:00|109.45|107.05|109.32|106.92|109.53|107.13|108.74|106.34|0
1728394800000|2024-10-08 13:40:00|109.36|106.96|108.86|106.46|109.57|107.17|108.53|106.13|0
1728395100000|2024-10-08 13:45:00|108.73|106.33|108.69|106.29|109.57|107.17|108.69|106.29|0
1728395400000|2024-10-08 13:50:00|108.73|106.33|108.07|105.67|109.4|107|107.94|105.54|0
1728395700000|2024-10-08 13:55:00|108.11|105.71|107.57|105.17|108.4|106|107.45|105.05|0
1728396000000|2024-10-08 14:00:00|107.53|105.13|106.75|104.35|107.53|105.13|106.63|104.23|0
1728396300000|2024-10-08 14:05:00|106.67|104.27|107.04|104.64|107.36|104.96|106.59|104.19|0
1728396600000|2024-10-08 14:10:00|107.08|104.68|107.73|105.33|107.94|105.54|106.99|104.59|0
1728396900000|2024-10-08 14:15:00|107.85|105.45|107.56|105.16|108.1|105.7|107.36|104.96|0
1728397200000|2024-10-08 14:20:00|107.48|105.08|107.81|105.41|107.89|105.49|107.28|104.88|0
1728397500000|2024-10-08 14:25:00|107.85|105.45|104.24|101.84|107.89|105.49|104.16|101.76|0
1728397800000|2024-10-08 14:30:00|104.28|101.88|103.79|101.39|104.36|101.96|103.75|101.35|0
1728398100000|2024-10-08 14:35:00|103.83|101.43|103.87|101.47|104.12|101.72|103.67|101.27|0
1728398400000|2024-10-08 14:40:00|103.83|101.43|102.55|100.15|103.95|101.55|101.67|99.27|0
1728398700000|2024-10-08 14:45:00|102.43|100.03|104.42|102.02|106|103.6|101.55|99.15|0
1728399000000|2024-10-08 14:50:00|104.38|101.98|104.78|102.38|104.9|102.5|104.21|101.81|0
1728399300000|2024-10-08 14:55:00|104.82|102.42|104.78|102.38|105.02|102.62|104.37|101.97|0
1728399600000|2024-10-08 15:00:00|104.74|102.34|104.45|102.05|104.74|102.34|104.29|101.89|0
1728399900000|2024-10-08 15:05:00|104.49|102.09|104.69|102.29|104.73|102.33|104.37|101.97|0
1728400200000|2024-10-08 15:10:00|104.61|102.21|105.09|102.69|105.3|102.9|104.61|102.21|0
1728400500000|2024-10-08 15:15:00|105.17|102.77|104.54|102.14|105.62|103.22|104.33|101.93|0
1728400800000|2024-10-08 15:20:00|104.58|102.18|104.57|102.17|104.66|102.26|103.89|101.49|0
1728401100000|2024-10-08 15:25:00|104.53|102.13|104.09|101.69|104.65|102.25|103.97|101.57|0
1728401400000|2024-10-08 15:30:00|104.05|101.65|103.69|101.29|104.25|101.85|103.45|101.05|0
1728401700000|2024-10-08 15:35:00|103.73|101.33|103.57|101.17|103.81|101.41|103.49|101.09|0
1728402000000|2024-10-08 15:40:00|103.53|101.13|103.53|101.13|103.61|101.21|103.29|100.89|0
1728402300000|2024-10-08 15:45:00|103.49|101.09|103.49|101.09|103.61|101.21|103.13|100.73|0
1728402600000|2024-10-08 15:50:00|103.41|101.01|102.92|100.52|103.45|101.05|102.92|100.52|0
1728402900000|2024-10-08 15:55:00|102.96|100.56|102.88|100.48|103.4|101|102.8|100.4|0
1728403200000|2024-10-08 16:00:00|102.96|100.56|103.64|101.24|103.8|101.4|102.8|100.4|0
1728403500000|2024-10-08 16:05:00|103.76|101.36|103.84|101.44|104.28|101.88|103.48|101.08|0
1728403800000|2024-10-08 16:10:00|103.8|101.4|103.8|101.4|103.8|101.4|103.4|101|0
1728404100000|2024-10-08 16:15:00|103.76|101.36|104.23|101.83|104.35|101.95|103.64|101.24|0
1728404400000|2024-10-08 16:20:00|104.31|101.91|104.43|102.03|104.43|102.03|104.11|101.71|0
1728404700000|2024-10-08 16:25:00|104.39|101.99|103.87|101.47|104.39|101.99|103.75|101.35|0
1728405000000|2024-10-08 16:30:00|103.91|101.51|103.94|101.54|104.07|101.67|103.86|101.46|0
1728405300000|2024-10-08 16:35:00|103.9|101.5|103.86|101.46|103.9|101.5|103.54|101.14|0
1728405600000|2024-10-08 16:40:00|103.78|101.38|103.86|101.46|103.86|101.46|103.62|101.22|0
1728405900000|2024-10-08 16:45:00|103.82|101.42|104.34|101.94|104.5|102.1|103.62|101.22|0
1728406200000|2024-10-08 16:50:00|104.36|101.96|104.37|101.97|104.81|102.41|104.18|101.78|0
1728406500000|2024-10-08 16:55:00|104.41|102.01|104.4|102|104.57|102.17|104.33|101.93|0
1728406800000|2024-10-08 17:00:00|104.45|102.05|105.13|102.73|105.13|102.73|104.24|101.84|0
1728407100000|2024-10-08 17:05:00|104.97|102.57|106.19|103.79|106.6|104.2|104.97|102.57|0
1728407400000|2024-10-08 17:10:00|106.39|103.99|106.57|102.73|107.55|104.03|105.55|101.71|0
1728407700000|2024-10-08 17:15:00|106.53|102.69|107.02|103.18|107.39|103.55|106.53|102.69|0
1728408000000|2024-10-08 17:20:00|106.94|103.1|105.85|103.45|107.06|103.73|105.77|102.85|0
1728408300000|2024-10-08 17:25:00|105.89|103.49|105.77|103.37|106.36|103.96|105.6|103.2|0
1728408600000|2024-10-08 17:30:00|106.31|103.91|106.03|103.63|106.44|104.04|106.03|103.63|0
1728408900000|2024-10-08 17:35:00|106.07|103.67|106.15|103.75|106.27|103.87|105.78|103.38|0
1728409200000|2024-10-08 17:40:00|106.19|103.79|105.9|103.5|106.19|103.79|105.86|103.46|0
1728409500000|2024-10-08 17:45:00|105.86|103.46|106.02|103.62|106.23|103.83|105.82|103.42|0
1728409800000|2024-10-08 17:50:00|106.06|103.66|105.82|103.42|106.14|103.74|105.7|103.3|0
1728410100000|2024-10-08 17:55:00|105.86|103.46|105.37|102.97|105.9|103.5|105.33|102.93|0
1728410400000|2024-10-08 18:00:00|105.29|102.89|105.01|102.61|105.76|103.36|105.01|102.61|0
1728410700000|2024-10-08 18:05:00|104.97|102.57|105.17|102.77|105.21|102.81|104.92|102.52|0
1728411000000|2024-10-08 18:10:00|105.21|102.81|104.96|102.56|105.21|102.81|104.84|102.44|0
1728411300000|2024-10-08 18:15:00|104.92|102.52|104.92|102.52|105.04|102.64|104.8|102.4|0
1728411600000|2024-10-08 18:20:00|104.96|102.56|104.96|102.56|105.24|102.84|104.8|102.4|0
1728411900000|2024-10-08 18:25:00|104.92|102.52|104.88|102.48|105.04|102.64|104.84|102.44|0
1728412200000|2024-10-08 18:30:00|104.92|102.52|104.79|102.39|105.2|102.8|104.79|102.39|0
1728412500000|2024-10-08 18:35:00|104.75|102.35|103.87|101.47|104.79|102.39|103.55|101.15|0
1728412800000|2024-10-08 18:40:00|103.91|101.51|104.54|102.14|105.02|102.62|103.87|101.47|0
1728413100000|2024-10-08 18:45:00|104.58|102.18|104.38|101.98|104.7|102.3|104.38|101.98|0
1728413400000|2024-10-08 18:50:00|104.34|101.94|104.18|101.78|104.38|101.98|103.86|101.46|0
1728413700000|2024-10-08 18:55:00|104.14|101.74|103.98|101.58|104.14|101.74|103.74|101.34|0
1728414000000|2024-10-08 19:00:00|104.02|101.62|104.26|101.86|104.54|102.14|103.98|101.58|0
1728414300000|2024-10-08 19:05:00|104.3|101.9|104.33|101.93|104.54|102.14|104.1|101.7|0
1728414600000|2024-10-08 19:10:00|104.37|101.97|104.29|101.89|104.37|101.97|104.13|101.73|0
1728414900000|2024-10-08 19:15:00|104.33|101.93|103.77|101.37|104.33|101.93|103.69|101.29|0
1728415200000|2024-10-08 19:20:00|103.85|101.45|103.81|101.41|103.97|101.57|103.73|101.33|0
1728415500000|2024-10-08 19:25:00|103.85|101.45|103.77|101.37|103.93|101.53|103.53|101.13|0
1728415800000|2024-10-08 19:30:00|103.81|101.41|103.09|100.69|103.97|101.57|102.81|100.41|0
1728416100000|2024-10-08 19:35:00|103.13|100.73|102.61|100.21|103.17|100.77|102.49|100.09|0
1728416400000|2024-10-08 19:40:00|102.57|100.17|102.93|100.53|103.01|100.61|102.57|100.17|0
1728416700000|2024-10-08 19:45:00|102.97|100.57|102.77|100.37|103.48|101.08|102.65|100.25|0
1728417000000|2024-10-08 19:50:00|102.73|100.33|102.53|100.13|102.93|100.53|102.29|99.89|0
1728417300000|2024-10-08 19:55:00|102.69|100.29|103.36|100.96|103.4|101|102.45|100.05|0
1728417600000|2024-10-08 20:00:00|103.2|100.8|103.84|101.44|103.84|101.44|103.2|100.8|0
1728417900000|2024-10-08 20:05:00|103.8|101.4|103.4|101|103.8|101.4|103.28|100.88|0
1728418200000|2024-10-08 20:10:00|103.44|101.04|103.31|100.91|103.44|101.04|103.24|100.84|0
1728418500000|2024-10-08 20:15:00|103.41|100.81|103.61|101.01|103.65|101.05|103.36|100.76|0
1728418800000|2024-10-08 20:20:00|103.65|101.05|103.69|101.09|103.69|101.09|103.57|100.97|0
1728419100000|2024-10-08 20:25:00|103.65|101.05|103.45|100.85|103.65|101.05|103.45|100.85|0
1728419400000|2024-10-08 20:30:00|103.49|100.89|103.57|100.97|103.61|101.01|103.49|100.89|0
1728419700000|2024-10-08 20:35:00|103.53|100.93|103.37|100.77|103.57|100.97|103.29|100.69|0
1728420000000|2024-10-08 20:40:00|103.41|100.81|103.28|100.68|103.41|100.81|103.24|100.64|0
1728420300000|2024-10-08 20:45:00|103.32|100.72|103.28|100.68|103.48|100.88|103.16|100.56|0
1728420600000|2024-10-08 20:50:00|103.32|100.72|103.4|100.8|103.44|100.84|103.32|100.72|0
1728420900000|2024-10-08 20:55:00|103.44|100.84|103.66|101.06|103.76|101.16|103.44|100.84|0
1728421200000|2024-10-08 21:00:00|103.59|100.99|103.74|101.14|103.83|101.23|103.56|100.96|0
1728421500000|2024-10-08 21:05:00|103.73|101.13|103.71|101.11|103.73|101.13|103.71|101.11|0
1728421800000|2024-10-08 21:10:00|103.72|101.12|103.73|101.13|103.79|101.19|103.72|101.12|0
1728422100000|2024-10-08 21:15:00|103.72|101.12|103.69|101.09|103.72|101.12|103.69|101.09|0
1728422400000|2024-10-08 21:20:00|103.66|101.06|103.64|101.04|103.69|101.09|103.61|101.01|0
1728422700000|2024-10-08 21:25:00|103.67|101.07|103.67|101.07|103.67|101.07|103.67|101.07|0
1728423000000|2024-10-08 21:30:00|103.68|101.08|103.7|101.1|103.74|101.14|103.67|101.07|0
1728423300000|2024-10-08 21:35:00|103.72|101.12|103.7|101.1|103.73|101.13|103.67|101.07|0
1728423600000|2024-10-08 21:40:00|103.69|101.09|103.69|101.09|103.7|101.1|103.68|101.08|0
1728423900000|2024-10-08 21:45:00|103.68|101.08|103.68|101.08|103.7|101.1|103.65|101.05|0
1728424200000|2024-10-08 21:50:00|103.67|101.07|103.65|101.05|103.67|101.07|103.65|101.05|0
1728424500000|2024-10-08 21:55:00|103.6|101|103.65|101.05|103.67|101.07|103.6|101|0
1728424800000|2024-10-08 22:00:00|103.48|100.88|103.75|101.15|103.81|101.21|103.48|100.88|0
1728425100000|2024-10-08 22:05:00|103.73|101.13|103.75|101.15|103.77|101.17|103.65|101.05|0
1728425400000|2024-10-08 22:10:00|103.73|101.13|103.69|101.09|103.81|101.21|103.57|100.97|0
1728425700000|2024-10-08 22:15:00|103.67|101.07|103.71|101.11|103.73|101.13|103.65|101.05|0
1728426000000|2024-10-08 22:20:00|103.73|101.13|103.69|101.09|103.73|101.13|103.65|101.05|0
1728426300000|2024-10-08 22:25:00|103.67|101.07|103.8|101.2|103.8|101.2|103.65|101.05|0
1728426600000|2024-10-08 22:30:00|103.76|101.16|103.96|101.36|104|101.4|103.76|101.16|0
1728426900000|2024-10-08 22:35:00|104|101.4|103.96|101.36|104.08|101.48|103.94|101.34|0
1728427200000|2024-10-08 22:40:00|103.98|101.38|103.96|101.36|104|101.4|103.92|101.32|0
1728427500000|2024-10-08 22:45:00|104|101.4|103.88|101.28|104.04|101.44|103.8|101.2|0
1728427800000|2024-10-08 22:50:00|103.84|101.24|103.8|101.2|103.92|101.32|103.76|101.16|0
1728428100000|2024-10-08 22:55:00|103.84|101.24|103.54|100.94|103.84|101.24|103.44|100.84|0
1728428400000|2024-10-08 23:00:00|103.44|100.84|103.59|100.99|103.59|100.99|103.32|100.72|0
1728428700000|2024-10-08 23:05:00|103.63|101.03|103.63|101.03|103.79|101.19|103.63|101.03|0
1728429000000|2024-10-08 23:10:00|103.59|100.99|103.87|101.27|103.87|101.27|103.59|100.99|0
1728429300000|2024-10-08 23:15:00|103.85|101.25|103.87|101.27|103.91|101.31|103.75|101.15|0
1728429600000|2024-10-08 23:20:00|103.83|101.23|103.9|101.3|103.9|101.3|103.75|101.15|0
1728429900000|2024-10-08 23:25:00|103.94|101.34|103.94|101.34|103.94|101.34|103.9|101.3|0
1728430200000|2024-10-08 23:30:00|103.98|101.38|103.9|101.3|104.1|101.5|103.9|101.3|0
1728430500000|2024-10-08 23:35:00|103.94|101.34|103.9|101.3|103.98|101.38|103.86|101.26|0
1728430800000|2024-10-08 23:40:00|103.92|101.32|103.86|101.26|103.94|101.34|103.86|101.26|0
1728431100000|2024-10-08 23:45:00|103.9|101.3|103.98|101.38|104.02|101.42|103.82|101.22|0
1728431400000|2024-10-08 23:50:00|104|101.4|103.97|101.37|104.01|101.41|103.9|101.3|0
1728431700000|2024-10-08 23:55:00|104.01|101.41|104.01|101.41|104.01|101.41|103.97|101.37|0
1728432000000|2024-10-09 00:00:00|104.05|101.45|104.01|101.41|104.25|101.65|103.93|101.33|0
1728432300000|2024-10-09 00:05:00|103.97|101.37|104.13|101.53|104.25|101.65|103.93|101.33|0
1728432600000|2024-10-09 00:10:00|104.17|101.57|104.17|101.57|104.25|101.65|104.15|101.55|0
1728432900000|2024-10-09 00:15:00|104.13|101.53|105.91|103.31|106.01|103.41|104.01|101.41|0
1728433200000|2024-10-09 00:20:00|105.93|103.33|105.97|103.37|106.05|103.45|105.93|103.33|0
1728433500000|2024-10-09 00:25:00|105.99|103.39|105.96|103.36|106.05|103.45|105.92|103.32|0
1728433800000|2024-10-09 00:30:00|105.86|103.46|105.82|103.42|105.98|103.58|105.78|103.38|0
1728434100000|2024-10-09 00:35:00|105.84|103.44|106.06|103.66|106.06|103.66|105.82|103.42|0
1728434400000|2024-10-09 00:40:00|106.04|103.64|105.82|103.42|106.06|103.66|105.78|103.38|0
1728434700000|2024-10-09 00:45:00|105.86|103.46|105.82|103.42|105.98|103.58|105.82|103.42|0
1728435000000|2024-10-09 00:50:00|105.86|103.46|105.98|103.58|105.98|103.58|105.86|103.46|0
1728435300000|2024-10-09 00:55:00|105.94|103.54|105.89|103.49|106|103.6|105.89|103.49|0
1728435600000|2024-10-09 01:00:00|105.85|103.45|105.77|103.37|105.89|103.49|105.73|103.33|0
1728435900000|2024-10-09 01:05:00|105.69|103.29|105.89|103.49|105.89|103.49|105.65|103.25|0
1728436200000|2024-10-09 01:10:00|105.93|103.53|105.89|103.49|105.97|103.57|105.85|103.45|0
1728436500000|2024-10-09 01:15:00|105.85|103.45|105.73|103.33|105.93|103.53|105.68|103.28|0
1728436800000|2024-10-09 01:20:00|105.75|103.35|105.8|103.4|105.84|103.44|105.66|103.26|0
1728437100000|2024-10-09 01:25:00|105.76|103.36|105.68|103.28|106|103.6|105.68|103.28|0
1728437400000|2024-10-09 01:30:00|105.76|103.36|105.8|103.4|106.04|103.64|105.68|103.28|0
1728437700000|2024-10-09 01:35:00|105.76|103.36|105.66|103.26|105.8|103.4|105.56|103.16|0
1728438000000|2024-10-09 01:40:00|105.64|103.24|105.64|103.24|105.88|103.48|105.56|103.16|0
1728438300000|2024-10-09 01:45:00|105.68|103.28|105.78|103.38|106.16|103.76|105.55|103.15|0
1728438600000|2024-10-09 01:50:00|105.75|103.35|105.83|103.43|105.87|103.47|105.67|103.27|0
1728438900000|2024-10-09 01:55:00|105.79|103.39|105.83|103.43|105.87|103.47|105.67|103.27|0
1728439200000|2024-10-09 02:00:00|105.87|103.47|106.31|103.91|106.35|103.95|105.87|103.47|0
1728439500000|2024-10-09 02:05:00|106.35|103.95|106.72|104.32|106.76|104.36|106.35|103.95|0
1728439800000|2024-10-09 02:10:00|106.74|104.34|106.43|104.03|106.76|104.36|106.41|104.01|0
1728440100000|2024-10-09 02:15:00|106.47|104.07|106.39|103.99|106.51|104.11|106.37|103.97|0
1728440400000|2024-10-09 02:20:00|106.35|103.95|106.23|103.83|106.35|103.95|106.19|103.79|0
1728440700000|2024-10-09 02:25:00|106.19|103.79|106.31|103.91|106.43|104.03|106.19|103.79|0
1728441000000|2024-10-09 02:30:00|106.35|103.95|106.55|104.15|106.55|104.15|106.26|103.86|0
1728441300000|2024-10-09 02:35:00|106.53|104.13|106.75|104.35|106.79|104.39|106.51|104.11|0
1728441600000|2024-10-09 02:40:00|106.71|104.31|106.54|104.14|106.71|104.31|106.54|104.14|0
1728441900000|2024-10-09 02:45:00|106.56|104.16|106.58|104.18|106.66|104.26|106.5|104.1|0
1728442200000|2024-10-09 02:50:00|106.56|104.16|106.66|104.26|106.7|104.3|106.46|104.06|0
1728442500000|2024-10-09 02:55:00|106.62|104.22|106.62|104.22|106.68|104.28|106.54|104.14|0
1728442800000|2024-10-09 03:00:00|106.7|104.3|106.74|104.34|106.82|104.42|106.66|104.26|0
1728443100000|2024-10-09 03:05:00|106.7|104.3|106.7|104.3|106.86|104.46|106.7|104.3|0
1728443400000|2024-10-09 03:10:00|106.74|104.34|106.65|104.25|106.82|104.42|106.57|104.17|0
1728443700000|2024-10-09 03:15:00|106.61|104.21|106.67|104.27|106.69|104.29|106.53|104.13|0
1728444000000|2024-10-09 03:20:00|106.69|104.29|106.53|104.13|106.73|104.33|106.53|104.13|0
1728444300000|2024-10-09 03:25:00|106.49|104.09|106.45|104.05|106.61|104.21|106.45|104.05|0
1728444600000|2024-10-09 03:30:00|106.49|104.09|106.48|104.08|106.65|104.25|106.47|104.07|0
1728444900000|2024-10-09 03:35:00|106.52|104.12|106.54|104.14|106.73|104.33|106.48|104.08|0
1728445200000|2024-10-09 03:40:00|106.52|104.12|106.52|104.12|106.64|104.24|106.48|104.08|0
1728445500000|2024-10-09 03:45:00|106.56|104.16|106.68|104.28|106.68|104.28|106.48|104.08|0
1728445800000|2024-10-09 03:50:00|106.66|104.26|106.52|104.12|106.68|104.28|106.52|104.12|0
1728446100000|2024-10-09 03:55:00|106.54|104.14|106.68|104.28|106.76|104.36|106.52|104.12|0
1728446400000|2024-10-09 04:00:00|106.72|104.32|106.64|104.24|106.72|104.32|106.6|104.2|0
1728446700000|2024-10-09 04:05:00|106.6|104.2|106.55|104.15|106.64|104.24|106.55|104.15|0
1728447000000|2024-10-09 04:10:00|106.59|104.19|106.63|104.23|106.63|104.23|106.55|104.15|0
1728447300000|2024-10-09 04:15:00|106.65|104.25|106.55|104.15|106.65|104.25|106.55|104.15|0
1728447600000|2024-10-09 04:20:00|106.51|104.11|106.55|104.15|106.59|104.19|106.47|104.07|0
1728447900000|2024-10-09 04:25:00|106.59|104.19|106.59|104.19|106.59|104.19|106.53|104.13|0
1728448200000|2024-10-09 04:30:00|106.63|104.23|106.54|104.14|106.63|104.23|106.5|104.1|0
1728448500000|2024-10-09 04:35:00|106.58|104.18|106.66|104.26|106.66|104.26|106.58|104.18|0
1728448800000|2024-10-09 04:40:00|106.7|104.3|106.72|104.32|106.74|104.34|106.7|104.3|0
1728449100000|2024-10-09 04:45:00|106.74|104.34|106.82|104.42|106.82|104.42|106.72|104.32|0
1728449400000|2024-10-09 04:50:00|106.86|104.46|106.98|104.58|107.07|104.67|106.86|104.46|0
1728449700000|2024-10-09 04:55:00|106.94|104.54|106.86|104.46|106.98|104.58|106.82|104.42|0
1728450000000|2024-10-09 05:00:00|106.82|104.42|106.25|103.85|106.86|104.46|106.25|103.85|0
1728450300000|2024-10-09 05:05:00|106.21|103.81|106.61|104.21|106.78|104.38|106.17|103.77|0
1728450600000|2024-10-09 05:10:00|106.57|104.17|106.89|104.49|107.02|104.62|106.57|104.17|0
1728450900000|2024-10-09 05:15:00|106.94|104.54|106.79|104.39|106.98|104.58|106.61|104.21|0
1728451200000|2024-10-09 05:20:00|106.81|104.41|106.61|104.21|106.89|104.49|106.57|104.17|0
1728451500000|2024-10-09 05:25:00|106.65|104.25|106.97|104.57|106.97|104.57|106.55|104.15|0
1728451800000|2024-10-09 05:30:00|106.99|104.59|106.75|104.35|107.09|104.69|106.75|104.35|0
1728452100000|2024-10-09 05:35:00|106.77|104.37|106.7|104.3|106.81|104.41|106.56|104.16|0
1728452400000|2024-10-09 05:40:00|106.76|104.36|106.54|104.14|106.84|104.44|106.54|104.14|0
1728452700000|2024-10-09 05:45:00|106.56|104.16|106.8|104.4|106.8|104.4|106.48|104.08|0
1728453000000|2024-10-09 05:50:00|106.84|104.44|106.82|104.42|106.96|104.56|106.72|104.32|0
1728453300000|2024-10-09 05:55:00|106.8|104.4|106.96|104.56|107|104.6|106.72|104.32|0
1728453600000|2024-10-09 06:00:00|106.88|104.48|106.84|104.44|106.96|104.56|106.71|104.31|0
1728453900000|2024-10-09 06:05:00|106.8|104.4|107.08|104.68|107.08|104.68|106.63|104.23|0
1728454200000|2024-10-09 06:10:00|107.04|104.64|107.12|104.72|107.16|104.76|106.96|104.56|0
1728454500000|2024-10-09 06:15:00|107.2|104.8|107.32|104.92|107.36|104.96|107.08|104.68|0
1728454800000|2024-10-09 06:20:00|107.28|104.88|105.84|103.44|107.4|105|105.8|103.4|0
1728455100000|2024-10-09 06:25:00|105.8|103.4|105.84|103.44|105.96|103.56|105.76|103.36|0
1728455400000|2024-10-09 06:30:00|105.96|103.56|106.04|103.64|106.08|103.68|105.84|103.44|0
1728455700000|2024-10-09 06:35:00|106|103.6|106.12|103.72|106.2|103.8|105.96|103.56|0
1728456000000|2024-10-09 06:40:00|106.08|103.68|106|103.6|106.08|103.68|105.83|103.43|0
1728456300000|2024-10-09 06:45:00|105.91|103.51|105.75|103.35|105.98|103.58|105.67|103.27|0
1728456600000|2024-10-09 06:50:00|105.79|103.39|105.79|103.39|105.87|103.47|105.63|103.23|0
1728456900000|2024-10-09 06:55:00|105.75|103.35|105.75|103.35|105.83|103.43|105.67|103.27|0
1728457200000|2024-10-09 07:00:00|105.87|103.47|105.81|103.41|106.07|103.67|105.75|103.35|0
1728457500000|2024-10-09 07:05:00|105.79|103.39|106.23|103.83|106.23|103.83|105.5|103.1|0
1728457800000|2024-10-09 07:10:00|106.27|103.87|106.39|103.99|106.68|104.28|106.23|103.83|0
1728458100000|2024-10-09 07:15:00|106.43|104.03|106.35|103.95|106.6|104.2|106.15|103.75|0
1728458400000|2024-10-09 07:20:00|106.39|103.99|106.45|104.05|106.63|104.23|106.14|103.74|0
1728458700000|2024-10-09 07:25:00|106.43|104.03|106.31|103.91|106.45|104.05|106.31|103.91|0
1728459000000|2024-10-09 07:30:00|106.1|103.7|105.86|103.46|106.34|103.94|105.86|103.46|0
1728459300000|2024-10-09 07:35:00|105.82|103.42|106.02|103.62|106.26|103.86|105.69|103.29|0
1728459600000|2024-10-09 07:40:00|105.98|103.58|106.26|103.86|106.38|103.98|105.98|103.58|0
1728459900000|2024-10-09 07:45:00|106.3|103.9|106.18|103.78|106.42|104.02|105.97|103.57|0
1728460200000|2024-10-09 07:50:00|106.13|103.73|106.09|103.69|106.38|103.98|105.97|103.57|0
1728460500000|2024-10-09 07:55:00|106.05|103.65|105.77|103.37|106.13|103.73|105.68|103.28|0
1728460800000|2024-10-09 08:00:00|105.81|103.41|105.36|102.96|105.85|103.45|105.32|102.92|0
1728461100000|2024-10-09 08:05:00|105.4|103|105.64|103.24|105.72|103.32|105.36|102.96|0
1728461400000|2024-10-09 08:10:00|105.6|103.2|105.58|103.18|105.76|103.36|105.4|103|0
1728461700000|2024-10-09 08:15:00|105.56|103.16|106.12|103.72|106.12|103.72|105.48|103.08|0
1728462000000|2024-10-09 08:20:00|106.08|103.68|106.28|103.88|106.37|103.97|106.08|103.68|0
1728462300000|2024-10-09 08:25:00|106.24|103.84|106.28|103.88|106.45|104.05|106.14|103.74|0
1728462600000|2024-10-09 08:30:00|106.3|103.9|106.2|103.8|106.41|104.01|105.96|103.56|0
1728462900000|2024-10-09 08:35:00|106.12|103.72|105.59|103.19|106.16|103.76|105.55|103.15|0
1728463200000|2024-10-09 08:40:00|105.55|103.15|105.59|103.19|105.75|103.35|105.43|103.03|0
1728463500000|2024-10-09 08:45:00|105.55|103.15|105.5|103.1|105.55|103.15|105.3|102.9|0
1728463800000|2024-10-09 08:50:00|105.49|103.09|105.75|103.35|105.87|103.47|105.49|103.09|0
1728464100000|2024-10-09 08:55:00|105.71|103.31|105.46|103.06|105.83|103.43|105.46|103.06|0
1728464400000|2024-10-09 09:00:00|105.5|103.1|105.3|102.9|105.5|103.1|105.22|102.82|0
1728464700000|2024-10-09 09:05:00|105.26|102.86|105.21|102.81|105.34|102.94|105.21|102.81|0
1728465000000|2024-10-09 09:10:00|105.17|102.77|105.29|102.89|105.38|102.98|105.17|102.77|0
1728465300000|2024-10-09 09:15:00|105.23|102.83|104.69|102.29|105.25|102.85|104.69|102.29|0
1728465600000|2024-10-09 09:20:00|104.73|102.33|104.85|102.45|104.85|102.45|104.63|102.23|0
1728465900000|2024-10-09 09:25:00|104.81|102.41|104.8|102.4|104.89|102.49|104.76|102.36|0
1728466200000|2024-10-09 09:30:00|104.7|102.3|104.64|102.24|104.8|102.4|104.6|102.2|0
1728466500000|2024-10-09 09:35:00|104.68|102.28|104.76|102.36|104.92|102.52|104.64|102.24|0
1728466800000|2024-10-09 09:40:00|104.72|102.32|104.48|102.08|104.72|102.32|104.4|102|0
1728467100000|2024-10-09 09:45:00|104.56|102.16|104.36|101.96|104.64|102.24|104.32|101.92|0
1728467400000|2024-10-09 09:50:00|104.4|102|104.39|101.99|104.44|102.04|104.28|101.88|0
1728467700000|2024-10-09 09:55:00|104.43|102.03|104.51|102.11|104.51|102.11|104.39|101.99|0
1728468000000|2024-10-09 10:00:00|104.55|102.15|104.71|102.31|104.71|102.31|104.49|102.09|0
1728468300000|2024-10-09 10:05:00|104.67|102.27|104.43|102.03|104.71|102.31|104.31|101.91|0
1728468600000|2024-10-09 10:10:00|104.35|101.95|104.15|101.75|104.39|101.99|104.07|101.67|0
1728468900000|2024-10-09 10:15:00|104.11|101.71|103.99|101.59|104.15|101.75|103.79|101.39|0
1728469200000|2024-10-09 10:20:00|103.98|101.58|103.75|101.35|104.97|102.57|103.75|101.35|0
1728469500000|2024-10-09 10:25:00|103.79|101.39|103.74|101.34|103.83|101.43|103.7|101.3|0
1728469800000|2024-10-09 10:30:00|103.73|101.33|103.74|101.34|103.86|101.46|103.7|101.3|0
1728470100000|2024-10-09 10:35:00|103.7|101.3|103.58|101.18|103.74|101.34|103.58|101.18|0
1728470400000|2024-10-09 10:40:00|103.54|101.14|103.42|101.02|103.54|101.14|103.34|100.94|0
1728470700000|2024-10-09 10:45:00|103.46|101.06|103.34|100.94|103.6|101.2|103.34|100.94|0
1728471000000|2024-10-09 10:50:00|103.3|100.9|103.54|101.14|103.58|101.18|103.18|100.78|0
1728471300000|2024-10-09 10:55:00|103.56|101.16|103.61|101.21|103.73|101.33|103.54|101.14|0
1728471600000|2024-10-09 11:00:00|103.57|101.17|103.73|101.33|103.73|101.33|103.29|100.89|0
1728471900000|2024-10-09 11:05:00|103.75|101.35|103.83|101.43|103.93|101.53|103.63|101.23|0
1728472200000|2024-10-09 11:10:00|103.81|101.41|103.65|101.25|103.85|101.45|103.61|101.21|0
1728472500000|2024-10-09 11:15:00|103.69|101.29|103.69|101.29|103.73|101.33|103.53|101.13|0
1728472800000|2024-10-09 11:20:00|103.65|101.25|103.69|101.29|103.73|101.33|103.59|101.19|0
1728473100000|2024-10-09 11:25:00|103.71|101.31|103.8|101.4|103.92|101.52|103.57|101.17|0
1728473400000|2024-10-09 11:30:00|103.76|101.36|103.96|101.56|104|101.6|103.74|101.34|0
1728473700000|2024-10-09 11:35:00|103.92|101.52|103.88|101.48|104.04|101.64|103.88|101.48|0
1728474000000|2024-10-09 11:40:00|103.84|101.44|103.6|101.2|103.92|101.52|103.6|101.2|0
1728474300000|2024-10-09 11:45:00|103.56|101.16|103.66|101.26|103.8|101.4|103.4|101|0
1728474600000|2024-10-09 11:50:00|103.68|101.28|103.67|101.27|103.75|101.35|103.63|101.23|0
1728474900000|2024-10-09 11:55:00|103.63|101.23|103.95|101.55|104.03|101.63|103.63|101.23|0
1728475200000|2024-10-09 12:00:00|103.91|101.51|103.59|101.19|103.95|101.55|103.59|101.19|0
1728475500000|2024-10-09 12:05:00|103.55|101.15|103.51|101.11|103.59|101.19|103.27|100.87|0
1728475800000|2024-10-09 12:10:00|103.47|101.07|103.63|101.23|103.63|101.23|103.43|101.03|0
1728476100000|2024-10-09 12:15:00|103.59|101.19|103.55|101.15|103.59|101.19|103.43|101.03|0
1728476400000|2024-10-09 12:20:00|103.51|101.11|103.7|101.3|103.78|101.38|103.47|101.07|0
1728476700000|2024-10-09 12:25:00|103.74|101.34|103.5|101.1|103.74|101.34|103.42|101.02|0
1728477000000|2024-10-09 12:30:00|103.54|101.14|103.66|101.26|103.74|101.34|103.54|101.14|0
1728477300000|2024-10-09 12:35:00|103.62|101.22|103.46|101.06|103.62|101.22|103.46|101.06|0
1728477600000|2024-10-09 12:40:00|103.48|101.08|103.94|101.54|104.02|101.62|103.46|101.06|0
1728477900000|2024-10-09 12:45:00|103.98|101.58|104.01|101.61|104.42|102.02|103.98|101.58|0
1728478200000|2024-10-09 12:50:00|104.05|101.65|103.69|101.29|104.13|101.73|103.65|101.25|0
1728478500000|2024-10-09 12:55:00|103.65|101.25|103.61|101.21|103.73|101.33|103.57|101.17|0
1728478800000|2024-10-09 13:00:00|103.57|101.17|103.33|100.93|103.65|101.25|103.29|100.89|0
1728479100000|2024-10-09 13:05:00|103.21|100.81|103.01|100.61|103.33|100.93|102.93|100.53|0
1728479400000|2024-10-09 13:10:00|103.05|100.65|103.13|100.73|103.25|100.85|102.93|100.53|0
1728479700000|2024-10-09 13:15:00|103.17|100.77|102.73|100.33|103.33|100.93|102.53|100.13|0
1728480000000|2024-10-09 13:20:00|102.69|100.29|102.69|100.29|102.89|100.49|102.65|100.25|0
1728480300000|2024-10-09 13:25:00|102.73|100.33|103.2|100.8|103.32|100.92|102.41|100.01|0
1728480600000|2024-10-09 13:30:00|103.24|100.84|103.79|101.39|104.15|101.75|103.24|100.84|0
1728480900000|2024-10-09 13:35:00|103.99|101.59|103.43|101.03|104.51|102.11|103.32|100.92|0
1728481200000|2024-10-09 13:40:00|103.32|100.92|103.51|101.11|103.71|101.31|102.6|100.2|0
1728481500000|2024-10-09 13:45:00|103.47|101.07|102.69|100.29|103.83|101.43|102.38|99.98|0
1728481800000|2024-10-09 13:50:00|102.65|100.25|102.49|100.09|103.05|100.65|102.45|100.05|0
1728482100000|2024-10-09 13:55:00|102.45|100.05|101.72|99.32|102.93|100.53|101.6|99.2|0
1728482400000|2024-10-09 14:00:00|101.68|99.28|101.63|99.23|101.71|99.31|101.32|98.92|0
1728482700000|2024-10-09 14:05:00|101.71|99.31|101.32|98.92|102.1|99.7|100.89|98.49|0
1728483000000|2024-10-09 14:10:00|101.2|98.8|101.16|98.76|101.24|98.84|100.61|98.21|0
1728483300000|2024-10-09 14:15:00|101.2|98.8|101.16|98.76|101.59|99.19|101.04|98.64|0
1728483600000|2024-10-09 14:20:00|101.2|98.8|100.88|98.48|101.26|98.86|100.73|98.33|0
1728483900000|2024-10-09 14:25:00|100.96|98.56|101.23|98.83|101.55|99.15|100.73|98.33|0
1728484200000|2024-10-09 14:30:00|101.43|99.03|100.9|98.5|101.74|99.34|100.74|98.34|0
1728484500000|2024-10-09 14:35:00|100.98|98.58|100.58|98.18|100.98|98.58|100.58|98.18|0
1728484800000|2024-10-09 14:40:00|100.62|98.22|100.78|98.38|100.93|98.53|100.47|98.07|0
1728485100000|2024-10-09 14:45:00|100.74|98.34|99.92|97.52|100.82|98.42|99.92|97.52|0
1728485400000|2024-10-09 14:50:00|99.88|97.48|99.8|97.4|100|97.6|99.53|97.13|0
1728485700000|2024-10-09 14:55:00|99.76|97.36|99.03|96.63|99.8|97.4|98.99|96.59|0
1728486000000|2024-10-09 15:00:00|98.99|96.59|98.6|96.2|98.99|96.59|98.3|95.9|0
1728486300000|2024-10-09 15:05:00|98.56|96.16|98.49|96.09|98.56|96.16|98.26|95.86|0
1728486600000|2024-10-09 15:10:00|98.41|96.01|99.1|96.7|99.45|97.05|98.41|96.01|0
1728486900000|2024-10-09 15:15:00|99.14|96.74|98.91|96.51|99.33|96.93|98.87|96.47|0
1728487200000|2024-10-09 15:20:00|98.87|96.47|98.41|96.01|99.02|96.62|98.37|95.97|0
1728487500000|2024-10-09 15:25:00|98.37|95.97|98.52|96.12|99.06|96.66|98.37|95.97|0
1728487800000|2024-10-09 15:30:00|98.56|96.16|97.95|95.55|98.56|96.16|97.8|95.4|0
1728488100000|2024-10-09 15:35:00|97.99|95.59|97.8|95.4|98.06|95.66|97.57|95.17|0
1728488400000|2024-10-09 15:40:00|97.72|95.32|97.26|94.86|97.72|95.32|97.15|94.75|0
1728488700000|2024-10-09 15:45:00|97.3|94.9|96.88|94.48|97.38|94.98|96.81|94.41|0
1728489000000|2024-10-09 15:50:00|96.92|94.52|96.51|94.11|96.92|94.52|96.51|94.11|0
1728489300000|2024-10-09 15:55:00|96.47|94.07|96.69|94.29|96.81|94.41|96.47|94.07|0
1728489600000|2024-10-09 16:00:00|96.66|94.26|97.41|95.01|97.45|95.05|96.66|94.26|0
1728489900000|2024-10-09 16:05:00|97.33|94.93|96.39|93.99|97.64|95.24|96.39|93.99|0
1728490200000|2024-10-09 16:10:00|96.35|93.95|97.52|95.12|97.52|95.12|96.35|93.95|0
1728490500000|2024-10-09 16:15:00|97.59|95.19|98.12|95.72|98.16|95.76|97.44|95.04|0
1728490800000|2024-10-09 16:20:00|98.24|95.84|97.63|95.23|98.24|95.84|97.4|95|0
1728491100000|2024-10-09 16:25:00|97.59|95.19|97.7|95.3|97.78|95.38|97.55|95.15|0
1728491400000|2024-10-09 16:30:00|97.74|95.34|97.78|95.38|97.89|95.49|97.7|95.3|0
1728491700000|2024-10-09 16:35:00|97.74|95.34|97.66|95.26|97.85|95.45|97.55|95.15|0
1728492000000|2024-10-09 16:40:00|97.62|95.22|97.55|95.15|97.7|95.3|97.4|95|0
1728492300000|2024-10-09 16:45:00|97.51|95.11|97.66|95.26|97.81|95.41|97.36|94.96|0
1728492600000|2024-10-09 16:50:00|97.62|95.22|98.49|96.09|98.65|96.25|97.54|95.14|0
1728492900000|2024-10-09 16:55:00|98.46|96.06|98.26|95.86|98.53|96.13|98.03|95.63|0
1728493200000|2024-10-09 17:00:00|98.22|95.82|98.53|96.13|98.61|96.21|98.22|95.82|0
1728493500000|2024-10-09 17:05:00|98.57|96.17|98.34|95.94|98.6|96.2|98.22|95.82|0
1728493800000|2024-10-09 17:10:00|98.37|95.97|97.84|95.44|98.37|95.97|97.8|95.4|0
1728494100000|2024-10-09 17:15:00|97.88|95.48|97.5|95.1|97.88|95.48|97.16|94.76|0
1728494400000|2024-10-09 17:20:00|97.53|95.13|97.23|94.83|97.57|95.17|97.19|94.79|0
1728494700000|2024-10-09 17:25:00|97.27|94.87|97.34|94.94|97.38|94.98|97.19|94.79|0
1728495000000|2024-10-09 17:30:00|97.38|94.98|97.41|95.01|97.57|95.17|97.15|94.75|0
1728495300000|2024-10-09 17:35:00|97.38|94.98|97.47|95.07|97.6|95.2|97.34|94.94|0
1728495600000|2024-10-09 17:40:00|97.45|95.05|97.6|95.2|97.68|95.28|97.3|94.9|0
1728495900000|2024-10-09 17:45:00|97.64|95.24|97.67|95.27|97.71|95.31|97.45|95.05|0
1728496200000|2024-10-09 17:50:00|97.71|95.31|98.51|96.11|99.59|97.19|97.71|95.31|0
1728496500000|2024-10-09 17:55:00|98.55|96.15|98.47|96.07|98.64|96.24|98.05|95.65|0
1728496800000|2024-10-09 18:00:00|98.39|95.99|97.97|95.57|98.62|96.22|97.97|95.57|0
1728497100000|2024-10-09 18:05:00|98.05|95.65|98.05|95.65|98.05|95.65|97.74|95.34|0
1728497400000|2024-10-09 18:10:00|98.12|95.72|98.16|95.76|98.5|96.1|98.01|95.61|0
1728497700000|2024-10-09 18:15:00|98.2|95.8|98.46|96.06|98.62|96.22|98.2|95.8|0
1728498000000|2024-10-09 18:20:00|98.5|96.1|98.46|96.06|98.88|96.48|98.39|95.99|0
1728498300000|2024-10-09 18:25:00|98.39|95.99|97.43|95.03|98.39|95.99|97.28|94.88|0
1728498600000|2024-10-09 18:30:00|97.51|95.11|97.96|95.56|98.08|95.68|97.4|95|0
1728498900000|2024-10-09 18:35:00|98|95.6|97.81|95.41|98|95.6|97.66|95.26|0
1728499200000|2024-10-09 18:40:00|97.85|95.45|97.62|95.22|97.85|95.45|97.5|95.1|0
1728499500000|2024-10-09 18:45:00|97.58|95.18|97.43|95.03|97.62|95.22|97.39|94.99|0
1728499800000|2024-10-09 18:50:00|97.46|95.06|97.77|95.37|97.8|95.4|97.43|95.03|0
1728500100000|2024-10-09 18:55:00|97.84|95.44|97.73|95.33|97.96|95.56|97.65|95.25|0
1728500400000|2024-10-09 19:00:00|97.69|95.29|97.8|95.4|98.07|95.67|97.69|95.29|0
1728500700000|2024-10-09 19:05:00|97.76|95.36|97.99|95.59|98.26|95.86|97.57|95.17|0
1728501000000|2024-10-09 19:10:00|97.95|95.55|97.95|95.55|98.18|95.78|97.84|95.44|0
1728501300000|2024-10-09 19:15:00|97.91|95.51|97.3|94.9|97.91|95.51|97.3|94.9|0
1728501600000|2024-10-09 19:20:00|97.34|94.94|97.04|94.64|97.34|94.94|96.89|94.49|0
1728501900000|2024-10-09 19:25:00|97.07|94.67|97|94.6|97.11|94.71|96.85|94.45|0
1728502200000|2024-10-09 19:30:00|96.96|94.56|96.06|93.66|97.03|94.63|95.76|93.36|0
1728502500000|2024-10-09 19:35:00|96.13|93.73|96.32|93.92|96.32|93.92|95.87|93.47|0
1728502800000|2024-10-09 19:40:00|96.28|93.88|96.77|94.37|96.77|94.37|96.28|93.88|0
1728503100000|2024-10-09 19:45:00|96.69|94.29|96.43|94.03|96.73|94.33|96.31|93.91|0
1728503400000|2024-10-09 19:50:00|96.31|93.91|95.57|93.17|96.35|93.95|95.45|93.05|0
1728503700000|2024-10-09 19:55:00|95.64|93.24|96.27|93.87|97.47|95.07|95.57|93.17|0
1728504000000|2024-10-09 20:00:00|96.5|94.1|97.06|94.66|97.1|94.7|96.35|93.95|0
1728504300000|2024-10-09 20:05:00|97.14|94.74|97.1|94.7|97.14|94.74|96.95|94.55|0
1728504600000|2024-10-09 20:10:00|97.14|94.74|97.25|94.85|97.29|94.89|97.06|94.66|0
1728504900000|2024-10-09 20:15:00|97.35|94.75|97.72|95.12|97.72|95.12|97.31|94.71|0
1728505200000|2024-10-09 20:20:00|97.76|95.16|97.68|95.08|97.76|95.16|97.57|94.97|0
1728505500000|2024-10-09 20:25:00|97.65|95.05|97.61|95.01|97.65|95.05|97.53|94.93|0
1728505800000|2024-10-09 20:30:00|97.64|95.04|97.68|95.08|97.72|95.12|97.61|95.01|0
1728506100000|2024-10-09 20:35:00|97.61|95.01|97.41|94.81|97.61|95.01|97.38|94.78|0
1728506400000|2024-10-09 20:40:00|97.45|94.85|97.37|94.77|97.45|94.85|97.37|94.77|0
1728506700000|2024-10-09 20:45:00|97.41|94.81|97.34|94.74|97.49|94.89|97.34|94.74|0
1728507000000|2024-10-09 20:50:00|97.3|94.7|97.03|94.43|97.34|94.74|97.03|94.43|0
1728507300000|2024-10-09 20:55:00|97.07|94.47|97.01|94.41|97.11|94.51|96.97|94.37|0
1728507600000|2024-10-09 21:00:00|96.97|94.37|96.97|94.37|97.01|94.41|96.91|94.31|0
1728507900000|2024-10-09 21:05:00|96.99|94.39|96.97|94.37|96.99|94.39|96.9|94.3|0
1728508200000|2024-10-09 21:10:00|97.01|94.41|96.98|94.38|97.01|94.41|96.97|94.37|0
1728508500000|2024-10-09 21:15:00|96.99|94.39|96.96|94.36|96.99|94.39|96.96|94.36|0
1728508800000|2024-10-09 21:20:00|96.97|94.37|97|94.4|97|94.4|96.95|94.35|0
1728509100000|2024-10-09 21:25:00|97.04|94.44|97.04|94.44|97.04|94.44|97.04|94.44|0
1728509400000|2024-10-09 21:30:00|97.05|94.45|97.08|94.48|97.08|94.48|97.04|94.44|0
1728509700000|2024-10-09 21:35:00|97.1|94.5|97.11|94.51|97.11|94.51|97.1|94.5|0
1728510000000|2024-10-09 21:40:00|97.08|94.48|97.05|94.45|97.12|94.52|97.05|94.45|0
1728510300000|2024-10-09 21:45:00|97.04|94.44|97.08|94.48|97.09|94.49|97.03|94.43|0
1728510600000|2024-10-09 21:50:00|97.07|94.47|97.06|94.46|97.11|94.51|97.04|94.44|0
1728510900000|2024-10-09 21:55:00|97.05|94.45|97.06|94.46|97.09|94.49|97.05|94.45|0
1728511200000|2024-10-09 22:00:00|96.92|94.32|97.27|94.67|97.31|94.71|96.9|94.3|0
1728511500000|2024-10-09 22:05:00|97.25|94.65|97.25|94.65|97.35|94.75|97.18|94.58|0
1728511800000|2024-10-09 22:10:00|97.23|94.63|97.23|94.63|97.23|94.63|97.08|94.48|0
1728512100000|2024-10-09 22:15:00|97.21|94.61|97.08|94.48|97.23|94.63|97|94.4|0
1728512400000|2024-10-09 22:20:00|97.06|94.46|96.89|94.29|97.08|94.48|96.74|94.14|0
1728512700000|2024-10-09 22:25:00|96.93|94.33|96.81|94.21|96.93|94.33|96.77|94.17|0
1728513000000|2024-10-09 22:30:00|96.79|94.19|96.81|94.21|96.85|94.25|96.77|94.17|0
1728513300000|2024-10-09 22:35:00|96.77|94.17|96.73|94.13|96.85|94.25|96.73|94.13|0
1728513600000|2024-10-09 22:40:00|96.69|94.09|96.69|94.09|96.77|94.17|96.69|94.09|0
1728513900000|2024-10-09 22:45:00|96.73|94.13|96.8|94.2|96.81|94.21|96.73|94.13|0
1728514200000|2024-10-09 22:50:00|96.84|94.24|96.73|94.13|96.84|94.24|96.69|94.09|0
1728514500000|2024-10-09 22:55:00|96.69|94.09|96.73|94.13|96.73|94.13|96.65|94.05|0
1728514800000|2024-10-09 23:00:00|96.74|94.14|96.61|94.01|96.76|94.16|96.54|93.94|0
1728515100000|2024-10-09 23:05:00|96.63|94.03|96.61|94.01|96.69|94.09|96.57|93.97|0
1728515400000|2024-10-09 23:10:00|96.57|93.97|96.46|93.86|96.57|93.97|96.46|93.86|0
1728515700000|2024-10-09 23:15:00|96.49|93.89|96.46|93.86|96.49|93.89|96.38|93.78|0
1728516000000|2024-10-09 23:20:00|96.49|93.89|96.75|94.15|96.83|94.23|96.49|93.89|0
1728516300000|2024-10-09 23:25:00|96.79|94.19|96.79|94.19|96.79|94.19|96.75|94.15|0
1728516600000|2024-10-09 23:30:00|96.77|94.17|96.79|94.19|96.87|94.27|96.75|94.15|0
1728516900000|2024-10-09 23:35:00|96.75|94.15|96.88|94.28|96.94|94.34|96.75|94.15|0
1728517200000|2024-10-09 23:40:00|96.86|94.26|96.52|93.92|96.9|94.3|96.48|93.88|0
1728517500000|2024-10-09 23:45:00|96.48|93.88|96.6|94|96.65|94.05|96.37|93.77|0
1728517800000|2024-10-09 23:50:00|96.61|94.01|96.67|94.07|96.71|94.11|96.59|93.99|0
1728518100000|2024-10-09 23:55:00|96.71|94.11|96.59|93.99|96.74|94.14|96.59|93.99|0
1728518400000|2024-10-10 00:00:00|96.52|93.92|96.85|94.25|96.85|94.25|96.52|93.92|0
1728518700000|2024-10-10 00:05:00|96.89|94.29|96.81|94.21|96.93|94.33|96.7|94.1|0
1728519000000|2024-10-10 00:10:00|96.78|94.18|96.74|94.14|96.85|94.25|96.62|94.02|0
1728519300000|2024-10-10 00:15:00|96.7|94.1|96.66|94.06|96.81|94.21|96.59|93.99|0
1728519600000|2024-10-10 00:20:00|96.68|94.08|96.62|94.02|96.73|94.13|96.53|93.93|0
1728519900000|2024-10-10 00:25:00|96.66|94.06|96.43|93.83|96.77|94.17|96.43|93.83|0
1728520200000|2024-10-10 00:30:00|96.33|93.93|96.37|93.97|96.43|94.03|96.31|93.91|0
1728520500000|2024-10-10 00:35:00|96.33|93.93|96.33|93.93|96.4|94|96.25|93.85|0
1728520800000|2024-10-10 00:40:00|96.31|93.91|96.33|93.93|96.38|93.98|96.25|93.85|0
1728521100000|2024-10-10 00:45:00|96.29|93.89|96.1|93.7|96.36|93.96|96.06|93.66|0
1728521400000|2024-10-10 00:50:00|96.17|93.77|96.1|93.7|96.17|93.77|96.02|93.62|0
1728521700000|2024-10-10 00:55:00|96.14|93.74|96.25|93.85|96.28|93.88|96.1|93.7|0
1728522000000|2024-10-10 01:00:00|96.21|93.81|96.17|93.77|96.32|93.92|96.17|93.77|0
1728522300000|2024-10-10 01:05:00|96.13|93.73|96.02|93.62|96.13|93.73|95.87|93.47|0
1728522600000|2024-10-10 01:10:00|96.06|93.66|96.2|93.8|96.24|93.84|95.98|93.58|0
1728522900000|2024-10-10 01:15:00|96.24|93.84|96.24|93.84|96.35|93.95|96.17|93.77|0
1728523200000|2024-10-10 01:20:00|96.28|93.88|96.24|93.84|96.31|93.91|96.13|93.73|0
1728523500000|2024-10-10 01:25:00|96.2|93.8|96.2|93.8|96.31|93.91|96.16|93.76|0
1728523800000|2024-10-10 01:30:00|96.16|93.76|96.27|93.87|96.38|93.98|96.09|93.69|0
1728524100000|2024-10-10 01:35:00|96.23|93.83|96.27|93.87|96.38|93.98|96.23|93.83|0
1728524400000|2024-10-10 01:40:00|96.23|93.83|96.19|93.79|96.23|93.83|95.89|93.49|0
1728524700000|2024-10-10 01:45:00|96.23|93.83|96.19|93.79|96.34|93.94|96.16|93.76|0
1728525000000|2024-10-10 01:50:00|96.23|93.83|96.26|93.86|96.3|93.9|96.15|93.75|0
1728525300000|2024-10-10 01:55:00|96.3|93.9|96.19|93.79|96.3|93.9|96.11|93.71|0
1728525600000|2024-10-10 02:00:00|96.23|93.83|96.15|93.75|96.26|93.86|96.08|93.68|0
1728525900000|2024-10-10 02:05:00|96.19|93.79|96.26|93.86|96.3|93.9|96.11|93.71|0
1728526200000|2024-10-10 02:10:00|96.3|93.9|96.37|93.97|96.41|94.01|96.26|93.86|0
1728526500000|2024-10-10 02:15:00|96.39|93.99|96.33|93.93|96.48|94.08|96.29|93.89|0
1728526800000|2024-10-10 02:20:00|96.29|93.89|96.33|93.93|96.33|93.93|96.22|93.82|0
1728527100000|2024-10-10 02:25:00|96.37|93.97|96.29|93.89|96.37|93.97|96.25|93.85|0
1728527400000|2024-10-10 02:30:00|96.25|93.85|95.99|93.59|96.25|93.85|95.99|93.59|0
1728527700000|2024-10-10 02:35:00|96.03|93.63|95.93|93.53|96.1|93.7|95.88|93.48|0
1728528000000|2024-10-10 02:40:00|95.95|93.55|95.99|93.59|96.06|93.66|95.91|93.51|0
1728528300000|2024-10-10 02:45:00|95.95|93.55|95.95|93.55|95.99|93.59|95.91|93.51|0
1728528600000|2024-10-10 02:50:00|95.98|93.58|95.83|93.43|95.98|93.58|95.8|93.4|0
1728528900000|2024-10-10 02:55:00|95.87|93.47|95.87|93.47|95.87|93.47|95.76|93.36|0
1728529200000|2024-10-10 03:00:00|95.83|93.43|95.79|93.39|95.87|93.47|95.76|93.36|0
1728529500000|2024-10-10 03:05:00|95.76|93.36|95.79|93.39|95.83|93.43|95.72|93.32|0
1728529800000|2024-10-10 03:10:00|95.83|93.43|95.79|93.39|95.86|93.46|95.72|93.32|0
1728530100000|2024-10-10 03:15:00|95.77|93.37|95.86|93.46|95.9|93.5|95.71|93.31|0
1728530400000|2024-10-10 03:20:00|95.88|93.48|95.93|93.53|95.97|93.57|95.86|93.46|0
1728530700000|2024-10-10 03:25:00|95.9|93.5|95.93|93.53|95.97|93.57|95.9|93.5|0
1728531000000|2024-10-10 03:30:00|95.97|93.57|96.08|93.68|96.16|93.76|95.93|93.53|0
1728531300000|2024-10-10 03:35:00|96.1|93.7|96|93.6|96.12|93.72|95.97|93.57|0
1728531600000|2024-10-10 03:40:00|95.97|93.57|95.87|93.47|95.97|93.57|95.85|93.45|0
1728531900000|2024-10-10 03:45:00|95.89|93.49|95.8|93.4|95.89|93.49|95.8|93.4|0
1728532200000|2024-10-10 03:50:00|95.81|93.41|95.81|93.41|95.85|93.45|95.78|93.38|0
1728532500000|2024-10-10 03:55:00|95.85|93.45|95.81|93.41|95.85|93.45|95.74|93.34|0
1728532800000|2024-10-10 04:00:00|95.77|93.37|95.77|93.37|95.81|93.41|95.76|93.36|0
1728533100000|2024-10-10 04:05:00|95.79|93.39|95.88|93.48|95.88|93.48|95.77|93.37|0
1728533400000|2024-10-10 04:10:00|95.92|93.52|95.92|93.52|95.96|93.56|95.88|93.48|0
1728533700000|2024-10-10 04:15:00|95.9|93.5|95.99|93.59|95.99|93.59|95.88|93.48|0
1728534000000|2024-10-10 04:20:00|95.95|93.55|95.99|93.59|95.99|93.59|95.92|93.52|0
1728534300000|2024-10-10 04:25:00|95.95|93.55|95.99|93.59|96.02|93.62|95.91|93.51|0
1728534600000|2024-10-10 04:30:00|95.95|93.55|96.02|93.62|96.06|93.66|95.91|93.51|0
1728534900000|2024-10-10 04:35:00|95.99|93.59|95.95|93.55|96.02|93.62|95.95|93.55|0
1728535200000|2024-10-10 04:40:00|95.91|93.51|95.91|93.51|95.91|93.51|95.91|93.51|0
1728535500000|2024-10-10 04:45:00|95.94|93.54|96|93.6|96.02|93.62|95.94|93.54|0
1728535800000|2024-10-10 04:50:00|95.98|93.58|95.98|93.58|96.02|93.62|95.98|93.58|0
1728536100000|2024-10-10 04:55:00|96.02|93.62|95.98|93.58|96.02|93.62|95.94|93.54|0
1728536400000|2024-10-10 05:00:00|96|93.6|95.83|93.43|96|93.6|95.75|93.35|0
1728536700000|2024-10-10 05:05:00|95.86|93.46|95.92|93.52|95.97|93.57|95.83|93.43|0
1728537000000|2024-10-10 05:10:00|95.9|93.5|95.9|93.5|95.94|93.54|95.82|93.42|0
1728537300000|2024-10-10 05:15:00|95.88|93.48|95.9|93.5|95.93|93.53|95.86|93.46|0
1728537600000|2024-10-10 05:20:00|95.93|93.53|96.16|93.76|96.16|93.76|95.93|93.53|0
1728537900000|2024-10-10 05:25:00|96.14|93.74|96.08|93.68|96.16|93.76|96.08|93.68|0
1728538200000|2024-10-10 05:30:00|96.12|93.72|96.19|93.79|96.23|93.83|96.11|93.71|0
1728538500000|2024-10-10 05:35:00|96.15|93.75|96.15|93.75|96.15|93.75|96.08|93.68|0
1728538800000|2024-10-10 05:40:00|96.19|93.79|96.07|93.67|96.19|93.79|96.04|93.64|0
1728539100000|2024-10-10 05:45:00|96.11|93.71|96.18|93.78|96.18|93.78|96.03|93.63|0
1728539400000|2024-10-10 05:50:00|96.22|93.82|96.37|93.97|96.44|94.04|96.22|93.82|0
1728539700000|2024-10-10 05:55:00|96.41|94.01|96.63|94.23|96.69|94.29|96.41|94.01|0
1728540000000|2024-10-10 06:00:00|96.59|94.19|96.85|94.45|96.93|94.53|96.55|94.15|0
1728540300000|2024-10-10 06:05:00|96.93|94.53|96.85|94.45|97.04|94.64|96.78|94.38|0
1728540600000|2024-10-10 06:10:00|96.89|94.49|96.85|94.45|97.04|94.64|96.85|94.45|0
1728540900000|2024-10-10 06:15:00|96.89|94.49|97.04|94.64|97.08|94.68|96.89|94.49|0
1728541200000|2024-10-10 06:20:00|97.08|94.68|96.85|94.45|97.08|94.68|96.74|94.34|0
1728541500000|2024-10-10 06:25:00|96.81|94.41|96.62|94.22|96.83|94.43|96.62|94.22|0
1728541800000|2024-10-10 06:30:00|96.58|94.18|96.66|94.26|96.69|94.29|96.56|94.16|0
1728542100000|2024-10-10 06:35:00|96.62|94.22|96.69|94.29|96.77|94.37|96.62|94.22|0
1728542400000|2024-10-10 06:40:00|96.65|94.25|96.69|94.29|96.73|94.33|96.62|94.22|0
1728542700000|2024-10-10 06:45:00|96.73|94.33|96.43|94.03|96.73|94.33|96.39|93.99|0
1728543000000|2024-10-10 06:50:00|96.46|94.06|96.48|94.08|96.54|94.14|96.35|93.95|0
1728543300000|2024-10-10 06:55:00|96.5|94.1|96.53|94.13|96.57|94.17|96.29|93.89|0
1728543600000|2024-10-10 07:00:00|96.65|94.25|96.46|94.06|96.69|94.29|96.35|93.95|0
1728543900000|2024-10-10 07:05:00|96.5|94.1|96.46|94.06|96.53|94.13|96.27|93.87|0
1728544200000|2024-10-10 07:10:00|96.42|94.02|96.79|94.39|96.79|94.39|96.42|94.02|0
1728544500000|2024-10-10 07:15:00|96.68|94.28|95.99|93.59|96.94|94.54|95.99|93.59|0
1728544800000|2024-10-10 07:20:00|96.01|93.61|96.63|94.23|96.75|94.35|96.01|93.61|0
1728545100000|2024-10-10 07:25:00|96.65|94.25|96.93|94.53|96.93|94.53|96.56|94.16|0
1728545400000|2024-10-10 07:30:00|96.97|94.57|96.97|94.57|97.31|94.91|96.89|94.49|0
1728545700000|2024-10-10 07:35:00|97.01|94.61|96.97|94.57|97.2|94.8|96.74|94.34|0
1728546000000|2024-10-10 07:40:00|96.93|94.53|97.12|94.72|97.12|94.72|96.82|94.42|0
1728546300000|2024-10-10 07:45:00|97.08|94.68|97.08|94.68|97.19|94.79|97.04|94.64|0
1728546600000|2024-10-10 07:50:00|97.1|94.7|97.15|94.75|97.19|94.79|97.08|94.68|0
1728546900000|2024-10-10 07:55:00|97.11|94.71|97.23|94.83|97.27|94.87|96.67|94.27|0
1728547200000|2024-10-10 08:00:00|97.27|94.87|96.89|94.49|97.27|94.87|96.85|94.45|0
1728547500000|2024-10-10 08:05:00|96.96|94.56|97.07|94.67|97.15|94.75|96.85|94.45|0
1728547800000|2024-10-10 08:10:00|97.09|94.69|97.22|94.82|97.53|95.13|97.09|94.69|0
1728548100000|2024-10-10 08:15:00|97.18|94.78|97.2|94.8|97.26|94.86|97.07|94.67|0
1728548400000|2024-10-10 08:20:00|97.18|94.78|97.22|94.82|97.33|94.93|97.14|94.74|0
1728548700000|2024-10-10 08:25:00|97.18|94.78|96.84|94.44|97.18|94.78|96.76|94.36|0
1728549000000|2024-10-10 08:30:00|96.8|94.4|96.76|94.36|96.88|94.48|96.72|94.32|0
1728549300000|2024-10-10 08:35:00|96.72|94.32|96.99|94.59|96.99|94.59|96.72|94.32|0
1728549600000|2024-10-10 08:40:00|96.95|94.55|97.17|94.77|97.21|94.81|96.91|94.51|0
1728549900000|2024-10-10 08:45:00|97.19|94.79|97.21|94.81|97.21|94.81|97.06|94.66|0
1728550200000|2024-10-10 08:50:00|97.17|94.77|97.06|94.66|97.21|94.81|97.06|94.66|0
1728550500000|2024-10-10 08:55:00|97.09|94.69|97.17|94.77|97.21|94.81|97.06|94.66|0
1728550800000|2024-10-10 09:00:00|97.13|94.73|97.39|94.99|97.39|94.99|97.13|94.73|0
1728551100000|2024-10-10 09:05:00|97.36|94.96|97.43|95.03|97.47|95.07|97.36|94.96|0
1728551400000|2024-10-10 09:10:00|97.47|95.07|97.28|94.88|97.47|95.07|97.16|94.76|0
1728551700000|2024-10-10 09:15:00|97.24|94.84|97.2|94.8|97.39|94.99|97.16|94.76|0
1728552000000|2024-10-10 09:20:00|97.24|94.84|97.24|94.84|97.28|94.88|97.08|94.68|0
1728552300000|2024-10-10 09:25:00|97.2|94.8|97.08|94.68|97.2|94.8|97.08|94.68|0
1728552600000|2024-10-10 09:30:00|97.05|94.65|96.74|94.34|97.05|94.65|96.7|94.3|0
1728552900000|2024-10-10 09:35:00|96.78|94.38|96.82|94.42|96.89|94.49|96.67|94.27|0
1728553200000|2024-10-10 09:40:00|96.81|94.41|97.04|94.64|97.04|94.64|96.7|94.3|0
1728553500000|2024-10-10 09:45:00|97.08|94.68|97.11|94.71|97.12|94.72|97|94.6|0
1728553800000|2024-10-10 09:50:00|97.06|94.66|96.85|94.45|97.08|94.68|96.85|94.45|0
1728554100000|2024-10-10 09:55:00|96.81|94.41|96.66|94.26|96.81|94.41|96.66|94.26|0
1728554400000|2024-10-10 10:00:00|96.62|94.22|96.66|94.26|96.69|94.29|96.54|94.14|0
1728554700000|2024-10-10 10:05:00|96.62|94.22|96.65|94.25|96.69|94.29|96.62|94.22|0
1728555000000|2024-10-10 10:10:00|96.69|94.29|96.8|94.4|96.88|94.48|96.65|94.25|0
1728555300000|2024-10-10 10:15:00|96.77|94.37|96.91|94.51|96.91|94.51|96.77|94.37|0
1728555600000|2024-10-10 10:20:00|96.95|94.55|96.99|94.59|97.07|94.67|96.95|94.55|0
1728555900000|2024-10-10 10:25:00|97.03|94.63|97.02|94.62|97.06|94.66|96.95|94.55|0
1728556200000|2024-10-10 10:30:00|96.99|94.59|96.68|94.28|97.06|94.66|96.68|94.28|0
1728556500000|2024-10-10 10:35:00|96.66|94.26|96.76|94.36|96.83|94.43|96.65|94.25|0
1728556800000|2024-10-10 10:40:00|96.78|94.38|97.02|94.62|97.02|94.62|96.76|94.36|0
1728557100000|2024-10-10 10:45:00|97.06|94.66|97.17|94.77|97.21|94.81|96.98|94.58|0
1728557400000|2024-10-10 10:50:00|97.15|94.75|96.98|94.58|97.15|94.75|96.87|94.47|0
1728557700000|2024-10-10 10:55:00|96.94|94.54|97.13|94.73|97.13|94.73|96.94|94.54|0
1728558000000|2024-10-10 11:00:00|97.09|94.69|97.09|94.69|97.16|94.76|97.05|94.65|0
1728558300000|2024-10-10 11:05:00|97.05|94.65|97.09|94.69|97.13|94.73|97.05|94.65|0
1728558600000|2024-10-10 11:10:00|97.11|94.71|97.35|94.95|97.35|94.95|97.11|94.71|0
1728558900000|2024-10-10 11:15:00|97.31|94.91|96.86|94.46|97.35|94.95|96.86|94.46|0
1728559200000|2024-10-10 11:20:00|96.82|94.42|96.85|94.45|96.89|94.49|96.78|94.38|0
1728559500000|2024-10-10 11:25:00|96.82|94.42|96.81|94.41|96.93|94.53|96.81|94.41|0
1728559800000|2024-10-10 11:30:00|96.8|94.4|96.59|94.19|96.81|94.41|96.59|94.19|0
1728560100000|2024-10-10 11:35:00|96.55|94.15|96.62|94.22|96.62|94.22|96.47|94.07|0
1728560400000|2024-10-10 11:40:00|96.66|94.26|96.58|94.18|96.68|94.28|96.55|94.15|0
1728560700000|2024-10-10 11:45:00|96.55|94.15|96.66|94.26|96.73|94.33|96.51|94.11|0
1728561000000|2024-10-10 11:50:00|96.62|94.22|96.43|94.03|96.66|94.26|96.43|94.03|0
1728561300000|2024-10-10 11:55:00|96.39|93.99|96.35|93.95|96.58|94.18|96.35|93.95|0
1728561600000|2024-10-10 12:00:00|96.39|93.99|96.13|93.73|96.43|94.03|96.13|93.73|0
1728561900000|2024-10-10 12:05:00|96.16|93.76|95.82|93.42|96.16|93.76|95.79|93.39|0
1728562200000|2024-10-10 12:10:00|95.79|93.39|95.94|93.54|96.01|93.61|95.79|93.39|0
1728562500000|2024-10-10 12:15:00|95.97|93.57|95.82|93.42|96.85|94.45|95.71|93.31|0
1728562800000|2024-10-10 12:20:00|95.78|93.38|95.93|93.53|96.23|93.83|95.78|93.38|0
1728563100000|2024-10-10 12:25:00|95.97|93.57|95.96|93.56|96.15|93.75|95.68|93.28|0
1728563400000|2024-10-10 12:30:00|95.98|93.58|96.14|93.74|98.27|95.87|95.42|93.02|0
1728563700000|2024-10-10 12:35:00|96.17|93.77|97.04|94.64|97.04|94.64|96.06|93.66|0
1728564000000|2024-10-10 12:40:00|97.19|94.79|96.92|94.52|98.03|95.63|96.38|93.98|0
1728564300000|2024-10-10 12:45:00|96.98|94.58|96.58|94.18|97.08|94.68|96.39|93.99|0
1728564600000|2024-10-10 12:50:00|96.47|94.07|97.48|95.08|97.72|95.32|96.47|94.07|0
1728564900000|2024-10-10 12:55:00|97.5|95.1|97.42|95.02|97.65|95.25|97.08|94.68|0
1728565200000|2024-10-10 13:00:00|97.46|95.06|96.77|94.37|97.61|95.21|96.62|94.22|0
1728565500000|2024-10-10 13:05:00|96.81|94.41|97.19|94.79|97.3|94.9|96.62|94.22|0
1728565800000|2024-10-10 13:10:00|97.22|94.82|97.3|94.9|97.32|94.92|96.99|94.59|0
1728566100000|2024-10-10 13:15:00|97.26|94.86|97.07|94.67|97.26|94.86|96.77|94.37|0
1728566400000|2024-10-10 13:20:00|97.14|94.74|97.03|94.63|97.37|94.97|96.95|94.55|0
1728566700000|2024-10-10 13:25:00|97.07|94.67|96.61|94.21|97.29|94.89|96.61|94.21|0
1728567000000|2024-10-10 13:30:00|96.57|94.17|96.72|94.32|97.25|94.85|96.53|94.13|0
1728567300000|2024-10-10 13:35:00|96.84|94.44|97.4|95|97.94|95.54|96.76|94.36|0
1728567600000|2024-10-10 13:40:00|97.44|95.04|97.44|95.04|97.71|95.31|97.1|94.7|0
1728567900000|2024-10-10 13:45:00|97.48|95.08|99.71|97.31|99.98|97.58|97.02|94.62|0
1728568200000|2024-10-10 13:50:00|99.75|97.35|98.55|96.15|99.82|97.42|98.29|95.89|0
1728568500000|2024-10-10 13:55:00|98.71|96.31|99.36|96.96|99.36|96.96|97.94|95.54|0
1728568800000|2024-10-10 14:00:00|98.63|96.23|98.02|95.62|98.63|96.23|97.79|95.39|0
1728569100000|2024-10-10 14:05:00|97.94|95.54|97.52|95.12|98.24|95.84|97.41|95.01|0
1728569400000|2024-10-10 14:10:00|97.56|95.16|97.33|94.93|97.71|95.31|96.8|94.4|0
1728569700000|2024-10-10 14:15:00|97.44|95.04|96.58|94.18|97.63|95.23|96.52|94.12|0
1728570000000|2024-10-10 14:20:00|96.52|94.12|96.63|94.23|97.01|94.61|96.52|94.12|0
1728570300000|2024-10-10 14:25:00|96.67|94.27|96.74|94.34|97.01|94.61|96.48|94.08|0
1728570600000|2024-10-10 14:30:00|96.78|94.38|96.93|94.53|97.08|94.68|96.36|93.96|0
1728570900000|2024-10-10 14:35:00|96.97|94.57|96.93|94.53|97.38|94.98|96.74|94.34|0
1728571200000|2024-10-10 14:40:00|96.97|94.57|96.66|94.26|97.31|94.91|96.32|93.92|0
1728571500000|2024-10-10 14:45:00|96.77|94.37|96.96|94.56|97.23|94.83|96.51|94.11|0
1728571800000|2024-10-10 14:50:00|97|94.6|97.61|95.21|97.72|95.32|96.62|94.22|0
1728572100000|2024-10-10 14:55:00|97.68|95.28|97.88|95.48|97.99|95.59|97.15|94.75|0
1728572400000|2024-10-10 15:00:00|97.84|95.44|97.8|95.4|98.34|95.94|97.76|95.36|0
1728572700000|2024-10-10 15:05:00|97.76|95.36|97.12|94.72|97.92|95.52|96.93|94.53|0
1728573000000|2024-10-10 15:10:00|97.08|94.68|96.51|94.11|97.15|94.75|96.51|94.11|0
1728573300000|2024-10-10 15:15:00|96.43|94.03|96.58|94.18|96.66|94.26|96.21|93.81|0
1728573600000|2024-10-10 15:20:00|96.62|94.22|96.31|93.91|97.22|94.82|96.31|93.91|0
1728573900000|2024-10-10 15:25:00|96.27|93.87|96.68|94.28|96.68|94.28|96.01|93.61|0
1728574200000|2024-10-10 15:30:00|96.72|94.32|96.61|94.21|97.25|94.85|96.57|94.17|0
1728574500000|2024-10-10 15:35:00|96.57|94.17|96.38|93.98|96.79|94.39|96.38|93.98|0
1728574800000|2024-10-10 15:40:00|96.42|94.02|96.49|94.09|96.98|94.58|96.38|93.98|0
1728575100000|2024-10-10 15:45:00|96.45|94.05|96.45|94.05|96.56|94.16|96.26|93.86|0
1728575400000|2024-10-10 15:50:00|96.41|94.01|96.22|93.82|96.64|94.24|96.22|93.82|0
1728575700000|2024-10-10 15:55:00|96.19|93.79|95.66|93.26|96.26|93.86|95.62|93.22|0
1728576000000|2024-10-10 16:00:00|95.7|93.3|95.69|93.29|95.81|93.41|95.47|93.07|0
1728576300000|2024-10-10 16:05:00|95.66|93.26|95.36|92.96|95.66|93.26|95.21|92.81|0
1728576600000|2024-10-10 16:10:00|95.32|92.92|95.02|92.62|95.32|92.92|94.87|92.47|0
1728576900000|2024-10-10 16:15:00|94.98|92.58|94.83|92.43|95.02|92.62|94.72|92.32|0
1728577200000|2024-10-10 16:20:00|94.8|92.4|95.05|92.65|95.05|92.65|94.8|92.4|0
1728577500000|2024-10-10 16:25:00|95.02|92.62|95.31|92.91|95.65|93.25|94.98|92.58|0
1728577800000|2024-10-10 16:30:00|95.28|92.88|95.57|93.17|96.13|93.73|95.28|92.88|0
1728578100000|2024-10-10 16:35:00|95.53|93.13|95.57|93.17|95.76|93.36|95.35|92.95|0
1728578400000|2024-10-10 16:40:00|95.53|93.13|96.62|94.22|97|94.6|95.5|93.1|0
1728578700000|2024-10-10 16:45:00|96.73|94.33|97|94.6|97.34|94.94|96.36|93.96|0
1728579000000|2024-10-10 16:50:00|96.96|94.56|96.62|94.22|97.22|94.82|96.62|94.22|0
1728579300000|2024-10-10 16:55:00|96.58|94.18|96.8|94.4|97.11|94.71|96.5|94.1|0
1728579600000|2024-10-10 17:00:00|96.73|94.33|96.95|94.55|96.99|94.59|96.5|94.1|0
1728579900000|2024-10-10 17:05:00|96.99|94.59|97.82|95.42|98.13|95.73|96.95|94.55|0
1728580200000|2024-10-10 17:10:00|97.9|95.5|98.25|95.85|99.13|96.73|97.79|95.39|0
1728580500000|2024-10-10 17:15:00|98.17|95.77|97.75|95.35|98.4|96|97.75|95.35|0
1728580800000|2024-10-10 17:20:00|97.67|95.27|96.91|94.51|97.67|95.27|96.76|94.36|0
1728581100000|2024-10-10 17:25:00|96.93|94.53|97.1|94.7|97.29|94.89|96.84|94.44|0
1728581400000|2024-10-10 17:30:00|97.06|94.66|96.84|94.44|97.06|94.66|96.72|94.32|0
1728581700000|2024-10-10 17:35:00|96.8|94.4|97.14|94.74|97.17|94.77|96.65|94.25|0
1728582000000|2024-10-10 17:40:00|97.1|94.7|97.06|94.66|97.29|94.89|96.87|94.47|0
1728582300000|2024-10-10 17:45:00|97.1|94.7|97.93|95.53|98.08|95.68|96.98|94.58|0
1728582600000|2024-10-10 17:50:00|97.89|95.49|98.19|95.79|99.5|97.1|97.89|95.49|0
1728582900000|2024-10-10 17:55:00|98.08|95.68|97.32|94.92|98.31|95.91|97.28|94.88|0
1728583200000|2024-10-10 18:00:00|97.36|94.96|98.11|95.71|98.23|95.83|97.36|94.96|0
1728583500000|2024-10-10 18:05:00|98.23|95.83|98.11|95.71|98.34|95.94|97.88|95.48|0
1728583800000|2024-10-10 18:10:00|98.07|95.67|98.26|95.86|98.34|95.94|97.85|95.45|0
1728584100000|2024-10-10 18:15:00|98.3|95.9|98.34|95.94|98.61|96.21|98.26|95.86|0
1728584400000|2024-10-10 18:20:00|98.38|95.98|97.87|95.47|98.68|96.28|97.61|95.21|0
1728584700000|2024-10-10 18:25:00|97.91|95.51|98.03|95.63|98.1|95.7|97.72|95.32|0
1728585000000|2024-10-10 18:30:00|98.1|95.7|97.95|95.55|98.37|95.97|97.91|95.51|0
1728585300000|2024-10-10 18:35:00|97.99|95.59|98.25|95.85|98.41|96.01|97.95|95.55|0
1728585600000|2024-10-10 18:40:00|98.29|95.89|98.59|96.19|99.37|96.97|97.98|95.58|0
1728585900000|2024-10-10 18:45:00|98.63|96.23|98.23|95.83|98.63|96.23|97.98|95.58|0
1728586200000|2024-10-10 18:50:00|98.25|95.85|98.4|96|98.67|96.27|98.25|95.85|0
1728586500000|2024-10-10 18:55:00|98.34|95.94|98.13|95.73|98.34|95.94|97.94|95.54|0
1728586800000|2024-10-10 19:00:00|98.17|95.77|98.63|96.23|98.74|96.34|98.01|95.61|0
1728587100000|2024-10-10 19:05:00|98.59|96.19|98.62|96.22|98.86|96.46|98.43|96.03|0
1728587400000|2024-10-10 19:10:00|98.66|96.26|98.51|96.11|98.78|96.38|98.35|95.95|0
1728587700000|2024-10-10 19:15:00|98.47|96.07|98.16|95.76|98.78|96.38|98.08|95.68|0
1728588000000|2024-10-10 19:20:00|98.2|95.8|98.08|95.68|98.2|95.8|97.82|95.42|0
1728588300000|2024-10-10 19:25:00|98.12|95.72|97.97|95.57|98.2|95.8|97.93|95.53|0
1728588600000|2024-10-10 19:30:00|98|95.6|97.85|95.45|98.04|95.64|97.66|95.26|0
1728588900000|2024-10-10 19:35:00|97.81|95.41|97.7|95.3|98.04|95.64|97.66|95.26|0
1728589200000|2024-10-10 19:40:00|97.66|95.26|97.58|95.18|97.92|95.52|97.58|95.18|0
1728589500000|2024-10-10 19:45:00|97.62|95.22|97.24|94.84|97.62|95.22|97.2|94.8|0
1728589800000|2024-10-10 19:50:00|97.27|94.87|96.4|94|97.27|94.87|96.18|93.78|0
1728590100000|2024-10-10 19:55:00|96.44|94.04|96.78|94.38|96.93|94.53|96.33|93.93|0
1728590400000|2024-10-10 20:00:00|96.74|94.34|96.78|94.38|97.04|94.64|96.67|94.27|0
1728590700000|2024-10-10 20:05:00|96.81|94.41|97|94.6|97.04|94.64|96.81|94.41|0
1728591000000|2024-10-10 20:10:00|96.96|94.56|96.92|94.52|97.08|94.68|96.92|94.52|0
1728591300000|2024-10-10 20:15:00|97.02|94.42|96.8|94.2|97.06|94.46|96.76|94.16|0
1728591600000|2024-10-10 20:20:00|96.87|94.27|96.79|94.19|96.91|94.31|96.79|94.19|0
1728591900000|2024-10-10 20:25:00|96.83|94.23|96.6|94|96.83|94.23|96.45|93.85|0
1728592200000|2024-10-10 20:30:00|96.57|93.97|96.49|93.89|96.6|94|96.41|93.81|0
1728592500000|2024-10-10 20:35:00|96.45|93.85|96.34|93.74|96.45|93.85|96.34|93.74|0
1728592800000|2024-10-10 20:40:00|96.37|93.77|96.37|93.77|96.37|93.77|96.3|93.7|0
1728593100000|2024-10-10 20:45:00|96.34|93.74|96.3|93.7|96.37|93.77|96.26|93.66|0
1728593400000|2024-10-10 20:50:00|96.33|93.73|96.37|93.77|96.41|93.81|96.33|93.73|0
1728593700000|2024-10-10 20:55:00|96.41|93.81|96.54|93.94|96.58|93.98|96.35|93.75|0
1728594000000|2024-10-10 21:00:00|96.55|93.95|96.58|93.98|96.64|94.04|96.53|93.93|0
1728594300000|2024-10-10 21:05:00|96.59|93.99|96.48|93.88|96.61|94.01|96.47|93.87|0
1728594600000|2024-10-10 21:10:00|96.47|93.87|96.58|93.98|96.58|93.98|96.47|93.87|0
1728594900000|2024-10-10 21:15:00|96.59|93.99|96.59|93.99|96.59|93.99|96.58|93.98|0
1728595200000|2024-10-10 21:20:00|96.6|94|96.59|93.99|96.6|94|96.58|93.98|0
1728595500000|2024-10-10 21:25:00|96.58|93.98|96.6|94|96.6|94|96.58|93.98|0
1728595800000|2024-10-10 21:30:00|96.59|93.99|96.58|93.98|96.61|94.01|96.58|93.98|0
1728596100000|2024-10-10 21:35:00|96.59|93.99|96.59|93.99|96.59|93.99|96.58|93.98|0
1728596700000|2024-10-10 21:45:00|96.57|93.97|96.58|93.98|96.59|93.99|96.57|93.97|0
1728597000000|2024-10-10 21:50:00|96.57|93.97|96.6|94|96.64|94.04|96.57|93.97|0
1728597300000|2024-10-10 21:55:00|96.61|94.01|96.64|94.04|96.64|94.04|96.61|94.01|0
1728597600000|2024-10-10 22:00:00|96.52|93.92|96.63|94.03|96.72|94.12|96.44|93.84|0
1728597900000|2024-10-10 22:05:00|96.61|94.01|96.64|94.04|96.65|94.05|96.59|93.99|0
1728598200000|2024-10-10 22:10:00|96.61|94.01|96.66|94.06|96.72|94.12|96.61|94.01|0
1728598500000|2024-10-10 22:15:00|96.68|94.08|96.57|93.97|96.72|94.12|96.57|93.97|0
1728598800000|2024-10-10 22:20:00|96.6|94|96.53|93.93|96.6|94|96.45|93.85|0
1728599100000|2024-10-10 22:25:00|96.56|93.96|96.45|93.85|96.56|93.96|96.34|93.74|0
1728599400000|2024-10-10 22:30:00|96.49|93.89|96.49|93.89|96.58|93.98|96.45|93.85|0
1728599700000|2024-10-10 22:35:00|96.47|93.87|96.41|93.81|96.52|93.92|96.41|93.81|0
1728600000000|2024-10-10 22:40:00|96.37|93.77|96.37|93.77|96.45|93.85|96.29|93.69|0
1728600300000|2024-10-10 22:45:00|96.41|93.81|96.37|93.77|96.41|93.81|96.33|93.73|0
1728600600000|2024-10-10 22:50:00|96.41|93.81|96.55|93.95|96.55|93.95|96.37|93.77|0
1728600900000|2024-10-10 22:55:00|96.61|94.01|96.51|93.91|96.61|94.01|96.51|93.91|0
1728601200000|2024-10-10 23:00:00|96.48|93.88|96.21|93.61|96.48|93.88|96.06|93.46|0
1728601500000|2024-10-10 23:05:00|96.25|93.65|95.95|93.35|96.25|93.65|95.95|93.35|0
1728601800000|2024-10-10 23:10:00|95.97|93.37|96.02|93.42|96.06|93.46|95.95|93.35|0
1728602100000|2024-10-10 23:15:00|95.98|93.38|95.79|93.19|96.02|93.42|95.79|93.19|0
1728602400000|2024-10-10 23:20:00|95.76|93.16|95.87|93.27|95.87|93.27|95.64|93.04|0
1728602700000|2024-10-10 23:25:00|95.83|93.23|95.75|93.15|95.83|93.23|95.68|93.08|0
1728603000000|2024-10-10 23:30:00|95.72|93.12|95.83|93.23|95.83|93.23|95.68|93.08|0
1728603300000|2024-10-10 23:35:00|95.86|93.26|95.69|93.09|95.86|93.26|95.69|93.09|0
1728603600000|2024-10-10 23:40:00|95.71|93.11|95.82|93.22|95.84|93.24|95.71|93.11|0
1728603900000|2024-10-10 23:45:00|95.79|93.19|95.71|93.11|95.9|93.3|95.71|93.11|0
1728604200000|2024-10-10 23:50:00|95.75|93.15|95.86|93.26|95.9|93.3|95.71|93.11|0
1728604500000|2024-10-10 23:55:00|95.82|93.22|95.82|93.22|95.93|93.33|95.74|93.14|0
1728604800000|2024-10-11 00:00:00|95.78|93.18|95.7|93.1|95.82|93.22|95.63|93.03|0
1728605100000|2024-10-11 00:05:00|95.74|93.14|95.63|93.03|95.93|93.33|95.63|93.03|0
1728605400000|2024-10-11 00:10:00|95.67|93.07|95.91|93.31|96|93.4|95.59|92.99|0
1728605700000|2024-10-11 00:15:00|95.89|93.29|96.04|93.44|96.11|93.51|95.89|93.29|0
1728606000000|2024-10-11 00:20:00|96.02|93.42|95.85|93.25|96.09|93.49|95.85|93.25|0
1728606300000|2024-10-11 00:25:00|95.88|93.28|96.03|93.43|96.03|93.43|95.85|93.25|0
1728606600000|2024-10-11 00:30:00|95.93|93.53|95.93|93.53|96.01|93.61|95.89|93.49|0
1728606900000|2024-10-11 00:35:00|95.97|93.57|96.43|94.03|96.54|94.14|95.97|93.57|0
1728607200000|2024-10-11 00:40:00|96.39|93.99|96.35|93.95|96.42|94.02|96.31|93.91|0
1728607500000|2024-10-11 00:45:00|96.37|93.97|96.38|93.98|96.54|94.14|96.35|93.95|0
1728607800000|2024-10-11 00:50:00|96.42|94.02|96.46|94.06|96.61|94.21|96.42|94.02|0
1728608100000|2024-10-11 00:55:00|96.5|94.1|96.57|94.17|96.64|94.24|96.46|94.06|0
1728608400000|2024-10-11 01:00:00|96.53|94.13|96.57|94.17|96.64|94.24|96.53|94.13|0
1728608700000|2024-10-11 01:05:00|96.53|94.13|96.3|93.9|96.57|94.17|96.3|93.9|0
1728609000000|2024-10-11 01:10:00|96.26|93.86|96.26|93.86|96.34|93.94|96.15|93.75|0
1728609300000|2024-10-11 01:15:00|96.23|93.83|96.37|93.97|96.37|93.97|96.22|93.82|0
1728609600000|2024-10-11 01:20:00|96.34|93.94|96.3|93.9|96.37|93.97|96.28|93.88|0
1728609900000|2024-10-11 01:25:00|96.26|93.86|96.3|93.9|96.33|93.93|96.26|93.86|0
1728610200000|2024-10-11 01:30:00|96.29|93.89|96.37|93.97|96.37|93.97|96.26|93.86|0
1728610500000|2024-10-11 01:35:00|96.41|94.01|96.52|94.12|96.56|94.16|96.37|93.97|0
1728610800000|2024-10-11 01:40:00|96.48|94.08|96.37|93.97|96.52|94.12|96.37|93.97|0
1728611100000|2024-10-11 01:45:00|96.36|93.96|96.48|94.08|96.48|94.08|96.36|93.96|0
1728611400000|2024-10-11 01:50:00|96.51|94.11|96.51|94.11|96.63|94.23|96.47|94.07|0
1728611700000|2024-10-11 01:55:00|96.55|94.15|96.51|94.11|96.59|94.19|96.51|94.11|0
1728612000000|2024-10-11 02:00:00|96.55|94.15|96.51|94.11|96.62|94.22|96.51|94.11|0
1728612300000|2024-10-11 02:05:00|96.58|94.18|96.49|94.09|96.58|94.18|96.49|94.09|0
1728612600000|2024-10-11 02:10:00|96.47|94.07|96.5|94.1|96.58|94.18|96.47|94.07|0
1728612900000|2024-10-11 02:15:00|96.47|94.07|96.39|93.99|96.5|94.1|96.39|93.99|0
1728613200000|2024-10-11 02:20:00|96.43|94.03|96.39|93.99|96.47|94.07|96.39|93.99|0
1728613500000|2024-10-11 02:25:00|96.41|94.01|96.5|94.1|96.5|94.1|96.39|93.99|0
1728613800000|2024-10-11 02:30:00|96.48|94.08|96.61|94.21|96.61|94.21|96.48|94.08|0
1728614100000|2024-10-11 02:35:00|96.59|94.19|96.65|94.25|96.68|94.28|96.57|94.17|0
1728614400000|2024-10-11 02:40:00|96.67|94.27|96.76|94.36|96.83|94.43|96.65|94.25|0
1728614700000|2024-10-11 02:45:00|96.8|94.4|96.64|94.24|96.8|94.4|96.61|94.21|0
1728615000000|2024-10-11 02:50:00|96.61|94.21|96.68|94.28|96.68|94.28|96.57|94.17|0
1728615300000|2024-10-11 02:55:00|96.66|94.26|96.64|94.24|96.68|94.28|96.57|94.17|0
1728615600000|2024-10-11 03:00:00|96.6|94.2|96.75|94.35|96.83|94.43|96.6|94.2|0
1728615900000|2024-10-11 03:05:00|96.71|94.31|96.47|94.07|96.75|94.35|96.41|94.01|0
1728616200000|2024-10-11 03:10:00|96.45|94.05|96.3|93.9|96.45|94.05|96.26|93.86|0
1728616500000|2024-10-11 03:15:00|96.26|93.86|96.33|93.93|96.43|94.03|96.26|93.86|0
1728616800000|2024-10-11 03:20:00|96.35|93.95|96.52|94.12|96.52|94.12|96.29|93.89|0
1728617100000|2024-10-11 03:25:00|96.48|94.08|96.59|94.19|96.63|94.23|96.44|94.04|0
1728617400000|2024-10-11 03:30:00|96.57|94.17|96.55|94.15|96.67|94.27|96.52|94.12|0
1728617700000|2024-10-11 03:35:00|96.53|94.13|96.63|94.23|96.7|94.3|96.53|94.13|0
1728618000000|2024-10-11 03:40:00|96.59|94.19|96.51|94.11|96.59|94.19|96.47|94.07|0
1728618300000|2024-10-11 03:45:00|96.47|94.07|96.51|94.11|96.55|94.15|96.47|94.07|0
1728618600000|2024-10-11 03:50:00|96.47|94.07|96.4|94|96.47|94.07|96.4|94|0
1728618900000|2024-10-11 03:55:00|96.36|93.96|96.43|94.03|96.43|94.03|96.36|93.96|0
1728619200000|2024-10-11 04:00:00|96.47|94.07|96.64|94.24|96.67|94.27|96.43|94.03|0
1728619500000|2024-10-11 04:05:00|96.66|94.26|96.54|94.14|96.66|94.26|96.54|94.14|0
1728619800000|2024-10-11 04:10:00|96.56|94.16|96.54|94.14|96.58|94.18|96.54|94.14|0
1728620100000|2024-10-11 04:15:00|96.58|94.18|96.57|94.17|96.58|94.18|96.54|94.14|0
1728620400000|2024-10-11 04:20:00|96.61|94.21|96.69|94.29|96.71|94.31|96.57|94.17|0
1728620700000|2024-10-11 04:25:00|96.65|94.25|96.65|94.25|96.68|94.28|96.65|94.25|0
1728621000000|2024-10-11 04:30:00|96.63|94.23|96.72|94.32|96.76|94.36|96.63|94.23|0
1728621300000|2024-10-11 04:35:00|96.68|94.28|96.72|94.32|96.72|94.32|96.64|94.24|0
1728621600000|2024-10-11 04:40:00|96.76|94.36|96.87|94.47|96.91|94.51|96.72|94.32|0
1728621900000|2024-10-11 04:45:00|96.83|94.43|96.83|94.43|96.87|94.47|96.79|94.39|0
1728622200000|2024-10-11 04:50:00|96.79|94.39|96.98|94.58|96.98|94.58|96.79|94.39|0
1728622500000|2024-10-11 04:55:00|96.96|94.56|96.98|94.58|97.05|94.65|96.94|94.54|0
1728622800000|2024-10-11 05:00:00|97.01|94.61|96.97|94.57|97.01|94.61|96.94|94.54|0
1728623100000|2024-10-11 05:05:00|97.01|94.61|97.01|94.61|97.05|94.65|97.01|94.61|0
1728623400000|2024-10-11 05:10:00|97.05|94.65|97.16|94.76|97.27|94.87|97.05|94.65|0
1728623700000|2024-10-11 05:15:00|97.12|94.72|97.06|94.66|97.16|94.76|97.06|94.66|0
1728624000000|2024-10-11 05:20:00|97.04|94.64|97.19|94.79|97.19|94.79|97.04|94.64|0
1728624300000|2024-10-11 05:25:00|97.23|94.83|97.31|94.91|97.46|95.06|97.23|94.83|0
1728624600000|2024-10-11 05:30:00|97.34|94.94|97.3|94.9|97.38|94.98|97.27|94.87|0
1728624900000|2024-10-11 05:35:00|97.32|94.92|97.26|94.86|97.38|94.98|97.26|94.86|0
1728625200000|2024-10-11 05:40:00|97.23|94.83|97.19|94.79|97.26|94.86|97.19|94.79|0
1728625500000|2024-10-11 05:45:00|97.17|94.77|97.22|94.82|97.22|94.82|97.11|94.71|0
1728625800000|2024-10-11 05:50:00|97.26|94.86|97.18|94.78|97.3|94.9|97.18|94.78|0
1728626100000|2024-10-11 05:55:00|97.15|94.75|97.14|94.74|97.2|94.8|97.11|94.71|0
1728626400000|2024-10-11 06:00:00|97.18|94.78|97.03|94.63|97.26|94.86|97.03|94.63|0
1728626700000|2024-10-11 06:05:00|97.07|94.67|97.25|94.85|97.33|94.93|97.07|94.67|0
1728627000000|2024-10-11 06:10:00|97.22|94.82|97.48|95.08|97.48|95.08|97.14|94.74|0
1728627300000|2024-10-11 06:15:00|97.44|95.04|97.21|94.81|97.44|95.04|97.17|94.77|0
1728627600000|2024-10-11 06:20:00|97.23|94.83|97.17|94.77|97.25|94.85|97.16|94.76|0
1728627900000|2024-10-11 06:25:00|97.15|94.75|97.17|94.77|97.17|94.77|97.02|94.62|0
1728628200000|2024-10-11 06:30:00|97.21|94.81|97.28|94.88|97.28|94.88|97.17|94.77|0
1728628500000|2024-10-11 06:35:00|97.32|94.92|97.32|94.92|97.42|95.02|97.28|94.88|0
1728628800000|2024-10-11 06:40:00|97.36|94.96|97.39|94.99|97.45|95.05|97.32|94.92|0
1728629100000|2024-10-11 06:45:00|97.41|95.01|97.43|95.03|97.47|95.07|97.39|94.99|0
1728629400000|2024-10-11 06:50:00|97.39|94.99|97.35|94.95|97.47|95.07|97.31|94.91|0
1728629700000|2024-10-11 06:55:00|97.31|94.91|97.5|95.1|97.5|95.1|97.28|94.88|0
1728630000000|2024-10-11 07:00:00|97.52|95.12|97.54|95.14|97.84|95.44|97.39|94.99|0
1728630300000|2024-10-11 07:05:00|97.52|95.12|97.46|95.06|97.69|95.29|97.46|95.06|0
1728630600000|2024-10-11 07:10:00|97.5|95.1|97.76|95.36|97.8|95.4|97.5|95.1|0
1728630900000|2024-10-11 07:15:00|97.8|95.4|98.22|95.82|98.37|95.97|97.8|95.4|0
1728631200000|2024-10-11 07:20:00|98.18|95.78|98.7|96.3|98.79|96.39|98.18|95.78|0
1728631500000|2024-10-11 07:25:00|98.64|96.24|98.18|95.78|98.64|96.24|98.14|95.74|0
1728631800000|2024-10-11 07:30:00|98.25|95.85|98.42|96.02|98.44|96.04|98.18|95.78|0
1728632100000|2024-10-11 07:35:00|98.44|96.04|98.33|95.93|98.44|96.04|98.25|95.85|0
1728632400000|2024-10-11 07:40:00|98.29|95.89|98.17|95.77|98.29|95.89|98.1|95.7|0
1728632700000|2024-10-11 07:45:00|98.21|95.81|97.9|95.5|98.21|95.81|97.9|95.5|0
1728633000000|2024-10-11 07:50:00|97.94|95.54|97.79|95.39|97.94|95.54|97.56|95.16|0
1728633300000|2024-10-11 07:55:00|97.83|95.43|97.75|95.35|97.86|95.46|97.63|95.23|0
1728633600000|2024-10-11 08:00:00|97.71|95.31|97.86|95.46|97.94|95.54|97.71|95.31|0
1728633900000|2024-10-11 08:05:00|97.84|95.44|98.28|95.88|98.35|95.95|97.75|95.35|0
1728634200000|2024-10-11 08:10:00|98.24|95.84|98.39|95.99|98.58|96.18|98.16|95.76|0
1728634500000|2024-10-11 08:15:00|98.35|95.95|98.35|95.95|98.43|96.03|98.12|95.72|0
1728634800000|2024-10-11 08:20:00|98.39|95.99|98.04|95.64|98.45|96.05|97.97|95.57|0
1728635100000|2024-10-11 08:25:00|98.08|95.68|98.08|95.68|98.27|95.87|98|95.6|0
1728635400000|2024-10-11 08:30:00|98.04|95.64|98.04|95.64|98.19|95.79|98|95.6|0
1728635700000|2024-10-11 08:35:00|98.02|95.62|97.92|95.52|98.15|95.75|97.89|95.49|0
1728636000000|2024-10-11 08:40:00|97.89|95.49|98.05|95.65|98.38|95.98|97.39|94.99|0
1728636300000|2024-10-11 08:45:00|98.08|95.68|98.62|96.22|98.62|96.22|98.01|95.61|0
1728636600000|2024-10-11 08:50:00|98.66|96.26|98.39|95.99|98.7|96.3|98.35|95.95|0
1728636900000|2024-10-11 08:55:00|98.43|96.03|98.54|96.14|98.65|96.25|98.43|96.03|0
1728637200000|2024-10-11 09:00:00|98.58|96.18|98.15|95.75|98.62|96.22|98|95.6|0
1728637500000|2024-10-11 09:05:00|98.12|95.72|97.92|95.52|98.15|95.75|97.85|95.45|0
1728637800000|2024-10-11 09:10:00|97.96|95.56|98.11|95.71|98.11|95.71|97.88|95.48|0
1728638100000|2024-10-11 09:15:00|98.04|95.64|98.34|95.94|98.42|96.02|98|95.6|0
1728638400000|2024-10-11 09:20:00|98.38|95.98|98.38|95.98|98.42|96.02|98.22|95.82|0
1728638700000|2024-10-11 09:25:00|98.34|95.94|98.22|95.82|98.38|95.98|98.15|95.75|0
1728639000000|2024-10-11 09:30:00|98.26|95.86|98.11|95.71|98.34|95.94|98.07|95.67|0
1728639300000|2024-10-11 09:35:00|98.07|95.67|98.07|95.67|98.18|95.78|97.95|95.55|0
1728639600000|2024-10-11 09:40:00|98.1|95.7|98.14|95.74|98.14|95.74|97.91|95.51|0
1728639900000|2024-10-11 09:45:00|98.16|95.76|98.25|95.85|98.45|96.05|98.1|95.7|0
1728640200000|2024-10-11 09:50:00|98.21|95.81|98.46|96.06|98.48|96.08|98.14|95.74|0
1728640500000|2024-10-11 09:55:00|98.48|96.08|98.36|95.96|98.63|96.23|98.29|95.89|0
1728640800000|2024-10-11 10:00:00|98.44|96.04|98.32|95.92|98.56|96.16|98.19|95.79|0
1728641100000|2024-10-11 10:05:00|98.29|95.89|98.13|95.73|98.32|95.92|98.09|95.69|0
1728641400000|2024-10-11 10:10:00|98.17|95.77|98.05|95.65|98.32|95.92|97.94|95.54|0
1728641700000|2024-10-11 10:15:00|98.01|95.61|97.78|95.38|98.01|95.61|97.78|95.38|0
1728642000000|2024-10-11 10:20:00|97.82|95.42|97.86|95.46|97.94|95.54|97.78|95.38|0
1728642300000|2024-10-11 10:25:00|97.84|95.44|97.74|95.34|97.86|95.46|97.67|95.27|0
1728642600000|2024-10-11 10:30:00|97.78|95.38|97.97|95.57|97.99|95.59|97.78|95.38|0
1728642900000|2024-10-11 10:35:00|98.01|95.61|97.89|95.49|98.05|95.65|97.89|95.49|0
1728643200000|2024-10-11 10:40:00|97.87|95.47|97.93|95.53|97.97|95.57|97.85|95.45|0
1728643500000|2024-10-11 10:45:00|97.89|95.49|97.72|95.32|98.19|95.79|97.62|95.22|0
1728643800000|2024-10-11 10:50:00|97.7|95.3|97.58|95.18|97.89|95.49|97.35|94.95|0
1728644100000|2024-10-11 10:55:00|97.54|95.14|97.16|94.76|97.54|95.14|97.16|94.76|0
1728644400000|2024-10-11 11:00:00|97.2|94.8|97.08|94.68|97.27|94.87|97.05|94.65|0
1728644700000|2024-10-11 11:05:00|97.05|94.65|97.27|94.87|97.27|94.87|96.93|94.53|0
1728645000000|2024-10-11 11:10:00|97.23|94.83|97.27|94.87|97.27|94.87|97.16|94.76|0
1728645300000|2024-10-11 11:15:00|97.25|94.85|97.53|95.13|97.57|95.17|97.23|94.83|0
1728645600000|2024-10-11 11:20:00|97.5|95.1|97.49|95.09|97.57|95.17|97.46|95.06|0
1728645900000|2024-10-11 11:25:00|97.53|95.13|97.53|95.13|97.61|95.21|97.49|95.09|0
1728646200000|2024-10-11 11:30:00|97.49|95.09|97.64|95.24|97.64|95.24|97.49|95.09|0
1728646500000|2024-10-11 11:35:00|97.68|95.28|97.53|95.13|97.72|95.32|97.47|95.07|0
1728646800000|2024-10-11 11:40:00|97.57|95.17|97.49|95.09|97.6|95.2|97.49|95.09|0
1728647100000|2024-10-11 11:45:00|97.45|95.05|97.56|95.16|97.6|95.2|97.45|95.05|0
1728647400000|2024-10-11 11:50:00|97.49|95.09|97.64|95.24|97.64|95.24|97.45|95.05|0
1728647700000|2024-10-11 11:55:00|97.6|95.2|97.6|95.2|97.64|95.24|97.52|95.12|0
1728648000000|2024-10-11 12:00:00|97.63|95.23|97.63|95.23|97.71|95.31|97.52|95.12|0
1728648300000|2024-10-11 12:05:00|97.6|95.2|96.83|94.43|97.67|95.27|96.8|94.4|0
1728648600000|2024-10-11 12:10:00|96.72|94.32|96.83|94.43|96.98|94.58|96.46|94.06|0
1728648900000|2024-10-11 12:15:00|96.87|94.47|96.91|94.51|96.97|94.57|96.76|94.36|0
1728649200000|2024-10-11 12:20:00|96.94|94.54|96.94|94.54|97.06|94.66|96.89|94.49|0
1728649500000|2024-10-11 12:25:00|96.9|94.5|97.07|94.67|97.11|94.71|96.87|94.47|0
1728649800000|2024-10-11 12:30:00|97.05|94.65|96.18|93.78|97.19|94.79|95.92|93.52|0
1728650100000|2024-10-11 12:35:00|96.22|93.82|97.2|94.8|97.2|94.8|96.15|93.75|0
1728650400000|2024-10-11 12:40:00|97.16|94.76|96.75|94.35|97.37|94.97|96.52|94.12|0
1728650700000|2024-10-11 12:45:00|96.71|94.31|96.9|94.5|97.24|94.84|96.56|94.16|0
1728651000000|2024-10-11 12:50:00|96.86|94.46|96.93|94.53|97.41|95.01|96.78|94.38|0
1728651300000|2024-10-11 12:55:00|96.96|94.56|97|94.6|97.57|95.17|96.92|94.52|0
1728651600000|2024-10-11 13:00:00|96.96|94.56|96.81|94.41|97|94.6|96.73|94.33|0
1728651900000|2024-10-11 13:05:00|96.85|94.45|96.84|94.44|97.07|94.67|96.77|94.37|0
1728652200000|2024-10-11 13:10:00|96.88|94.48|97.03|94.63|97.15|94.75|96.88|94.48|0
1728652500000|2024-10-11 13:15:00|97.01|94.61|97.07|94.67|97.26|94.86|96.92|94.52|0
1728652800000|2024-10-11 13:20:00|97.03|94.63|96.84|94.44|97.03|94.63|96.8|94.4|0
1728653100000|2024-10-11 13:25:00|96.95|94.55|97.22|94.82|97.41|95.01|96.91|94.51|0
1728653400000|2024-10-11 13:30:00|97.18|94.78|95.62|93.22|97.33|94.93|95.29|92.89|0
1728653700000|2024-10-11 13:35:00|95.59|93.19|96.15|93.75|96.34|93.94|95.59|93.19|0
1728654000000|2024-10-11 13:40:00|96.11|93.71|95.81|93.41|96.3|93.9|95.7|93.3|0
1728654300000|2024-10-11 13:45:00|95.85|93.45|96.23|93.83|96.26|93.86|95.28|92.88|0
1728654600000|2024-10-11 13:50:00|96.26|93.86|95.81|93.41|96.26|93.86|95.55|93.15|0
1728654900000|2024-10-11 13:55:00|95.78|93.38|96.04|93.64|96.15|93.75|95.36|92.96|0
1728655200000|2024-10-11 14:00:00|96.09|93.69|95.9|93.5|96.56|94.16|95.4|93|0
1728655500000|2024-10-11 14:05:00|95.81|93.41|94.28|91.88|96|93.6|94.2|91.8|0
1728655800000|2024-10-11 14:10:00|94.2|91.8|94.78|92.38|95.18|92.78|93.47|91.07|0
1728656100000|2024-10-11 14:15:00|94.7|92.3|94.15|91.75|94.82|92.42|94.08|91.68|0
1728656400000|2024-10-11 14:20:00|94.08|91.68|93.64|91.24|94.93|92.53|93.49|91.09|0
1728656700000|2024-10-11 14:25:00|93.56|91.16|93.54|91.14|94.05|91.65|92.73|90.33|0
1728657000000|2024-10-11 14:30:00|93.57|91.17|93.43|91.03|93.94|91.54|93.32|90.92|0
1728657300000|2024-10-11 14:35:00|93.39|90.99|93.5|91.1|93.94|91.54|93.21|90.81|0
1728657600000|2024-10-11 14:40:00|93.43|91.03|94.15|91.75|94.19|91.79|93.35|90.95|0
1728657900000|2024-10-11 14:45:00|94.08|91.68|93.86|91.46|94.3|91.9|93.23|90.83|0
1728658200000|2024-10-11 14:50:00|93.89|91.49|94.22|91.82|94.52|92.12|93.86|91.46|0
1728658500000|2024-10-11 14:55:00|93.78|91.38|93.44|91.04|93.96|91.56|93.01|90.61|0
1728658800000|2024-10-11 15:00:00|93.47|91.07|93.18|90.78|93.55|91.15|93.07|90.67|0
1728659100000|2024-10-11 15:05:00|93.14|90.74|92.89|90.49|93.29|90.89|92.45|90.05|0
1728659400000|2024-10-11 15:10:00|92.78|90.38|92.81|90.41|92.89|90.49|92.6|90.2|0
1728659700000|2024-10-11 15:15:00|92.85|90.45|93.43|91.03|93.43|91.03|92.67|90.27|0
1728660000000|2024-10-11 15:20:00|93.39|90.99|93.43|91.03|93.54|91.14|93.06|90.66|0
1728660300000|2024-10-11 15:25:00|93.39|90.99|93.32|90.92|93.45|91.05|93.14|90.74|0
1728660600000|2024-10-11 15:30:00|93.28|90.88|92.81|90.41|93.35|90.95|92.66|90.26|0
1728660900000|2024-10-11 15:35:00|92.77|90.37|92.84|90.44|93.06|90.66|92.77|90.37|0
1728661200000|2024-10-11 15:40:00|92.88|90.48|92.28|89.88|92.99|90.59|92.1|89.7|0
1728661500000|2024-10-11 15:45:00|92.32|89.92|92.53|90.13|92.75|90.35|92.13|89.73|0
1728661800000|2024-10-11 15:50:00|92.57|90.17|92.35|89.95|92.6|90.2|92.31|89.91|0
1728662100000|2024-10-11 15:55:00|92.38|89.98|92.06|89.66|92.42|90.02|92.06|89.66|0
1728662400000|2024-10-11 16:00:00|92.09|89.69|92.2|89.8|92.42|90.02|92.09|89.69|0
1728662700000|2024-10-11 16:05:00|92.16|89.76|92.63|90.23|92.63|90.23|92.09|89.69|0
1728663000000|2024-10-11 16:10:00|92.6|90.2|93|90.6|93.07|90.67|92.56|90.16|0
1728663300000|2024-10-11 16:15:00|92.96|90.56|93.1|90.7|93.1|90.7|92.85|90.45|0
1728663600000|2024-10-11 16:20:00|93.14|90.74|93.25|90.85|93.4|91|93.14|90.74|0
1728663900000|2024-10-11 16:25:00|93.21|90.81|93.39|90.99|93.8|91.4|93.21|90.81|0
1728664200000|2024-10-11 16:30:00|93.43|91.03|93.21|90.81|93.61|91.21|93.13|90.73|0
1728664500000|2024-10-11 16:35:00|93.24|90.84|93.57|91.17|93.68|91.28|93.24|90.84|0
1728664800000|2024-10-11 16:40:00|93.61|91.21|93.75|91.35|93.79|91.39|93.42|91.02|0
1728665100000|2024-10-11 16:45:00|93.72|91.32|93.57|91.17|94.01|91.61|93.08|90.68|0
1728665400000|2024-10-11 16:50:00|93.54|91.14|93.83|91.43|93.92|91.52|93.28|90.88|0
1728665700000|2024-10-11 16:55:00|93.9|91.5|92.87|90.47|94.01|91.61|92.87|90.47|0
1728666000000|2024-10-11 17:00:00|92.84|90.44|93.09|90.69|93.13|90.73|92.58|90.18|0
1728666300000|2024-10-11 17:05:00|93.13|90.73|93.16|90.76|93.38|90.98|93.05|90.65|0
1728666600000|2024-10-11 17:10:00|93.2|90.8|93.27|90.87|93.42|91.02|93.09|90.69|0
1728666900000|2024-10-11 17:15:00|93.31|90.91|93.45|91.05|93.56|91.16|93.23|90.83|0
1728667200000|2024-10-11 17:20:00|93.41|91.01|93.05|90.65|93.41|91.01|93.05|90.65|0
1728667500000|2024-10-11 17:25:00|93.08|90.68|92.86|90.46|93.12|90.72|92.83|90.43|0
1728667800000|2024-10-11 17:30:00|92.83|90.43|93.04|90.64|93.04|90.64|92.61|90.21|0
1728668100000|2024-10-11 17:35:00|93.01|90.61|92.68|90.28|93.15|90.75|92.68|90.28|0
1728668400000|2024-10-11 17:40:00|92.6|90.2|92.67|90.27|93.53|91.13|92.53|90.13|0
1728668700000|2024-10-11 17:45:00|92.71|90.31|92.71|90.31|92.75|90.35|92.49|90.09|0
1728669000000|2024-10-11 17:50:00|92.67|90.27|92.56|90.16|92.71|90.31|92.45|90.05|0
1728669300000|2024-10-11 17:55:00|92.6|90.2|92.78|90.38|92.82|90.42|92.56|90.16|0
1728669600000|2024-10-11 18:00:00|92.81|90.41|92.59|90.19|92.96|90.56|92.59|90.19|0
1728669900000|2024-10-11 18:05:00|92.56|90.16|92.41|90.01|92.59|90.19|92.37|89.97|0
1728670200000|2024-10-11 18:10:00|92.37|89.97|92.12|89.72|92.41|90.01|92.08|89.68|0
1728670500000|2024-10-11 18:15:00|92.16|89.76|91.87|89.47|92.16|89.76|91.65|89.25|0
1728670800000|2024-10-11 18:20:00|91.83|89.43|92.04|89.64|92.08|89.68|91.79|89.39|0
1728671100000|2024-10-11 18:25:00|92.12|89.72|92.3|89.9|92.33|89.93|92.01|89.61|0
1728671400000|2024-10-11 18:30:00|92.22|89.82|92.22|89.82|92.26|89.86|92.04|89.64|0
1728671700000|2024-10-11 18:35:00|92.26|89.86|92.73|90.33|93.24|90.84|92.22|89.82|0
1728672000000|2024-10-11 18:40:00|92.69|90.29|91.88|89.48|92.87|90.47|91.84|89.44|0
1728672300000|2024-10-11 18:45:00|91.84|89.44|91.77|89.37|91.84|89.44|91.55|89.15|0
1728672600000|2024-10-11 18:50:00|91.73|89.33|91.76|89.36|91.84|89.44|91.69|89.29|0
1728672900000|2024-10-11 18:55:00|91.73|89.33|91.25|88.85|92.02|89.62|91.21|88.81|0
1728673200000|2024-10-11 19:00:00|91.36|88.96|91.21|88.81|91.39|88.99|91.1|88.7|0
1728673500000|2024-10-11 19:05:00|91.25|88.85|90.82|88.42|91.25|88.85|90.42|88.02|0
1728673800000|2024-10-11 19:10:00|90.85|88.45|91|88.6|91.29|88.89|90.46|88.06|0
1728674100000|2024-10-11 19:15:00|91.04|88.64|91.07|88.67|91.11|88.71|90.82|88.42|0
1728674400000|2024-10-11 19:20:00|91.04|88.64|91.07|88.67|91.32|88.92|91|88.6|0
1728674700000|2024-10-11 19:25:00|91.18|88.78|91.18|88.78|91.25|88.85|90.93|88.53|0
1728675000000|2024-10-11 19:30:00|91.36|88.96|91|88.6|91.39|88.99|90.82|88.42|0
1728675300000|2024-10-11 19:35:00|91.03|88.63|91.77|89.37|91.84|89.44|91.03|88.63|0
1728675600000|2024-10-11 19:40:00|91.8|89.4|91.94|89.54|92.05|89.65|91.8|89.4|0
1728675900000|2024-10-11 19:45:00|91.98|89.58|91.91|89.51|92.23|89.83|91.62|89.22|0
1728676200000|2024-10-11 19:50:00|91.76|89.36|92.01|89.61|92.12|89.72|91.69|89.29|0
1728676500000|2024-10-11 19:55:00|92.19|89.79|92.08|89.68|92.41|90.01|91.82|89.42|0
1728676800000|2024-10-11 20:00:00|92.11|89.71|92.33|89.93|92.4|90|91.89|89.49|0
1728677100000|2024-10-11 20:05:00|92.44|90.04|92.51|90.11|92.65|90.25|92.4|90|0
1728677400000|2024-10-11 20:10:00|92.54|90.14|92.65|90.25|92.65|90.25|92.47|90.07|0
1728865200000|2024-10-14 00:20:00|92.89|90.29|92.4|89.8|92.94|90.34|92.37|89.77|0
1728865500000|2024-10-14 00:25:00|92.37|89.77|92.51|89.91|92.51|89.91|92.29|89.69|0
1728865800000|2024-10-14 00:30:00|92.41|90.01|92.41|90.01|92.48|90.08|92.34|89.94|0
1728866100000|2024-10-14 00:35:00|92.44|90.04|92.48|90.08|92.54|90.14|92.41|90.01|0
1728866400000|2024-10-14 00:40:00|92.46|90.06|92.51|90.11|92.51|90.11|92.41|90.01|0
1728866700000|2024-10-14 00:45:00|92.48|90.08|92.59|90.19|92.62|90.22|92.48|90.08|0
1728867000000|2024-10-14 00:50:00|92.62|90.22|92.49|90.09|92.62|90.22|92.47|90.07|0
1728867300000|2024-10-14 00:55:00|92.47|90.07|92.47|90.07|92.51|90.11|92.36|89.96|0
1728867600000|2024-10-14 01:00:00|92.51|90.11|92.73|90.33|92.8|90.4|92.44|90.04|0
1728867900000|2024-10-14 01:05:00|92.76|90.36|92.58|90.18|92.8|90.4|92.58|90.18|0
1728868200000|2024-10-14 01:10:00|92.61|90.21|92.47|90.07|92.69|90.29|92.43|90.03|0
1728868500000|2024-10-14 01:15:00|92.43|90.03|92.5|90.1|92.65|90.25|92.43|90.03|0
1728868800000|2024-10-14 01:20:00|92.47|90.07|92.57|90.17|92.65|90.25|92.47|90.07|0
1728869100000|2024-10-14 01:25:00|92.56|90.16|92.61|90.21|92.64|90.24|92.5|90.1|0
1728869400000|2024-10-14 01:30:00|92.68|90.28|92.57|90.17|92.79|90.39|92.57|90.17|0
1728869700000|2024-10-14 01:35:00|92.53|90.13|92.28|89.88|92.61|90.21|92.24|89.84|0
1728870000000|2024-10-14 01:40:00|92.3|89.9|92.42|90.02|92.49|90.09|92.17|89.77|0
1728870300000|2024-10-14 01:45:00|92.4|90|92.46|90.06|92.56|90.16|92.27|89.87|0
1728870600000|2024-10-14 01:50:00|92.49|90.09|92.6|90.2|92.78|90.38|92.46|90.06|0
1728870900000|2024-10-14 01:55:00|92.64|90.24|92.67|90.27|92.69|90.29|92.53|90.13|0
1728871200000|2024-10-14 02:00:00|92.74|90.34|93.03|90.63|93.07|90.67|92.71|90.31|0
1728871500000|2024-10-14 02:05:00|93|90.6|92.89|90.49|93.18|90.78|92.85|90.45|0
1728871800000|2024-10-14 02:10:00|92.92|90.52|92.83|90.43|92.92|90.52|92.77|90.37|0
1728872100000|2024-10-14 02:15:00|92.81|90.41|92.74|90.34|92.85|90.45|92.74|90.34|0
1728872400000|2024-10-14 02:20:00|92.7|90.3|92.7|90.3|92.81|90.41|92.7|90.3|0
1728872700000|2024-10-14 02:25:00|92.73|90.33|92.62|90.22|92.81|90.41|92.62|90.22|0
1728873000000|2024-10-14 02:30:00|92.64|90.24|92.66|90.26|92.7|90.3|92.62|90.22|0
1728873300000|2024-10-14 02:35:00|92.69|90.29|92.58|90.18|92.8|90.4|92.55|90.15|0
1728873600000|2024-10-14 02:40:00|92.62|90.22|92.55|90.15|92.62|90.22|92.51|90.11|0
1728873900000|2024-10-14 02:45:00|92.58|90.18|92.58|90.18|92.62|90.22|92.51|90.11|0
1728874200000|2024-10-14 02:50:00|92.56|90.16|92.47|90.07|92.58|90.18|92.43|90.03|0
1728874500000|2024-10-14 02:55:00|92.51|90.11|92.54|90.14|92.65|90.25|92.51|90.11|0
1728874800000|2024-10-14 03:00:00|92.5|90.1|92.68|90.28|92.83|90.43|92.5|90.1|0
1728875100000|2024-10-14 03:05:00|92.67|90.27|92.36|89.96|92.72|90.32|92.32|89.92|0
1728875400000|2024-10-14 03:10:00|92.39|89.99|92.35|89.95|92.43|90.03|92.32|89.92|0
1728875700000|2024-10-14 03:15:00|92.39|89.99|92.28|89.88|92.41|90.01|92.24|89.84|0
1728876000000|2024-10-14 03:20:00|92.26|89.86|92.21|89.81|92.35|89.95|92.17|89.77|0
1728876300000|2024-10-14 03:25:00|92.2|89.8|92.2|89.8|92.28|89.88|92.2|89.8|0
1728876600000|2024-10-14 03:30:00|92.24|89.84|92.35|89.95|92.35|89.95|92.24|89.84|0
1728876900000|2024-10-14 03:35:00|92.31|89.91|92.27|89.87|92.31|89.91|92.24|89.84|0
1728877200000|2024-10-14 03:40:00|92.26|89.86|92.16|89.76|92.27|89.87|92.09|89.69|0
1728877500000|2024-10-14 03:45:00|92.2|89.8|92.31|89.91|92.34|89.94|92.2|89.8|0
1728877800000|2024-10-14 03:50:00|92.34|89.94|92.34|89.94|92.38|89.98|92.31|89.91|0
1728878100000|2024-10-14 03:55:00|92.36|89.96|92.34|89.94|92.41|90.01|92.34|89.94|0
1728878400000|2024-10-14 04:00:00|92.37|89.97|92.37|89.97|92.37|89.97|92.3|89.9|0
1728878700000|2024-10-14 04:05:00|92.41|90.01|92.44|90.04|92.46|90.06|92.37|89.97|0
1728879000000|2024-10-14 04:10:00|92.43|90.03|92.35|89.95|92.44|90.04|92.35|89.95|0
1728879300000|2024-10-14 04:15:00|92.37|89.97|92.37|89.97|92.4|90|92.33|89.93|0
1728879600000|2024-10-14 04:20:00|92.33|89.93|92.33|89.93|92.37|89.97|92.33|89.93|0
1728879900000|2024-10-14 04:25:00|92.35|89.95|92.33|89.93|92.37|89.97|92.29|89.89|0
1728880200000|2024-10-14 04:30:00|92.29|89.89|92.25|89.85|92.31|89.91|92.25|89.85|0
1728880500000|2024-10-14 04:35:00|92.29|89.89|92.4|90|92.4|90|92.29|89.89|0
1728880800000|2024-10-14 04:40:00|92.36|89.96|92.36|89.96|92.36|89.96|92.32|89.92|0
1728881100000|2024-10-14 04:45:00|92.32|89.92|92.32|89.92|92.36|89.96|92.32|89.92|0
1728881400000|2024-10-14 04:50:00|92.36|89.96|92.28|89.88|92.36|89.96|92.28|89.88|0
1728881700000|2024-10-14 04:55:00|92.32|89.92|92.28|89.88|92.32|89.92|92.28|89.88|0
1728882000000|2024-10-14 05:00:00|92.26|89.86|92.13|89.73|92.32|89.92|92.13|89.73|0
1728882300000|2024-10-14 05:05:00|92.1|89.7|92.06|89.66|92.17|89.77|92.02|89.62|0
1728882600000|2024-10-14 05:10:00|92.02|89.62|92.06|89.66|92.13|89.73|91.95|89.55|0
1728882900000|2024-10-14 05:15:00|92.02|89.62|91.95|89.55|92.06|89.66|91.91|89.51|0
1728883200000|2024-10-14 05:20:00|91.91|89.51|92.02|89.62|92.02|89.62|91.91|89.51|0
1728883500000|2024-10-14 05:25:00|92|89.6|92.02|89.62|92.05|89.65|91.96|89.56|0
1728883800000|2024-10-14 05:30:00|91.98|89.58|92.12|89.72|92.12|89.72|91.98|89.58|0
1728884100000|2024-10-14 05:35:00|92.09|89.69|92.09|89.69|92.12|89.72|92.01|89.61|0
1728884400000|2024-10-14 05:40:00|92.12|89.72|92.16|89.76|92.27|89.87|92.12|89.72|0
1728884700000|2024-10-14 05:45:00|92.12|89.72|92.19|89.79|92.23|89.83|92.12|89.72|0
1728885000000|2024-10-14 05:50:00|92.16|89.76|92.12|89.72|92.19|89.79|92.12|89.72|0
1728885300000|2024-10-14 05:55:00|92.08|89.68|92.08|89.68|92.15|89.75|92.08|89.68|0
1728885600000|2024-10-14 06:00:00|92.06|89.66|92.04|89.64|92.1|89.7|91.9|89.5|0
1728885900000|2024-10-14 06:05:00|92.08|89.68|92.08|89.68|92.19|89.79|91.97|89.57|0
1728886200000|2024-10-14 06:10:00|92.11|89.71|92.11|89.71|92.22|89.82|92.08|89.68|0
1728886500000|2024-10-14 06:15:00|92.07|89.67|92.18|89.78|92.22|89.82|92.07|89.67|0
1728886800000|2024-10-14 06:20:00|92.15|89.75|92.03|89.63|92.18|89.78|92.03|89.63|0
1728887100000|2024-10-14 06:25:00|92.07|89.67|92.07|89.67|92.11|89.71|92.03|89.63|0
1728887400000|2024-10-14 06:30:00|92.05|89.65|92.18|89.78|92.21|89.81|92|89.6|0
1728887700000|2024-10-14 06:35:00|92.14|89.74|91.88|89.48|92.14|89.74|91.88|89.48|0
1728888000000|2024-10-14 06:40:00|91.85|89.45|91.67|89.27|91.87|89.47|91.67|89.27|0
1728888300000|2024-10-14 06:45:00|91.7|89.3|91.7|89.3|91.83|89.43|91.66|89.26|0
1728888600000|2024-10-14 06:50:00|91.66|89.26|91.66|89.26|91.77|89.37|91.66|89.26|0
1728888900000|2024-10-14 06:55:00|91.7|89.3|91.77|89.37|91.88|89.48|91.68|89.28|0
1728889200000|2024-10-14 07:00:00|91.73|89.33|91.84|89.44|91.91|89.51|91.73|89.33|0
1728889500000|2024-10-14 07:05:00|91.8|89.4|92|89.6|92.2|89.8|91.77|89.37|0
1728889800000|2024-10-14 07:10:00|92.02|89.62|91.98|89.58|92.18|89.78|91.95|89.55|0
1728890100000|2024-10-14 07:15:00|91.95|89.55|91.87|89.47|91.98|89.58|91.76|89.36|0
1728890400000|2024-10-14 07:20:00|91.83|89.43|91.54|89.14|91.91|89.51|91.47|89.07|0
1728890700000|2024-10-14 07:25:00|91.58|89.18|91.76|89.36|91.83|89.43|91.58|89.18|0
1728891000000|2024-10-14 07:30:00|91.72|89.32|91.47|89.07|91.83|89.43|91.47|89.07|0
1728891300000|2024-10-14 07:35:00|91.51|89.11|91.47|89.07|91.54|89.14|91.43|89.03|0
1728891600000|2024-10-14 07:40:00|91.43|89.03|91.36|88.96|91.5|89.1|91.36|88.96|0
1728891900000|2024-10-14 07:45:00|91.39|88.99|91.14|88.74|91.43|89.03|91.14|88.74|0
1728892200000|2024-10-14 07:50:00|91.18|88.78|91.21|88.81|91.28|88.88|91.1|88.7|0
1728892500000|2024-10-14 07:55:00|91.25|88.85|90.99|88.59|91.28|88.88|90.99|88.59|0
1728892800000|2024-10-14 08:00:00|91.03|88.63|91.1|88.7|91.24|88.84|90.99|88.59|0
1728893100000|2024-10-14 08:05:00|91.14|88.74|91.06|88.66|91.17|88.77|90.85|88.45|0
1728893400000|2024-10-14 08:10:00|91.1|88.7|91.1|88.7|91.17|88.77|91.02|88.62|0
1728893700000|2024-10-14 08:15:00|91.08|88.68|90.88|88.48|91.28|88.88|90.88|88.48|0
1728894000000|2024-10-14 08:20:00|90.91|88.51|90.84|88.44|90.91|88.51|90.77|88.37|0
1728894300000|2024-10-14 08:25:00|90.88|88.48|91.02|88.62|91.02|88.62|90.81|88.41|0
1728894600000|2024-10-14 08:30:00|91.05|88.65|91.05|88.65|91.14|88.74|90.95|88.55|0
1728894900000|2024-10-14 08:35:00|91.04|88.64|91.05|88.65|91.11|88.71|90.98|88.58|0
1728895200000|2024-10-14 08:40:00|90.98|88.58|90.98|88.58|91.05|88.65|90.91|88.51|0
1728895500000|2024-10-14 08:45:00|90.94|88.54|90.94|88.54|91.03|88.63|90.9|88.5|0
1728895800000|2024-10-14 08:50:00|90.98|88.58|91.12|88.72|91.12|88.72|90.96|88.56|0
1728896100000|2024-10-14 08:55:00|91.14|88.74|91.19|88.79|91.3|88.9|91.12|88.72|0
1728896400000|2024-10-14 09:00:00|91.12|88.72|90.72|88.32|91.15|88.75|90.65|88.25|0
1728896700000|2024-10-14 09:05:00|90.65|88.25|90.68|88.28|90.76|88.36|90.61|88.21|0
1728897000000|2024-10-14 09:10:00|90.65|88.25|90.72|88.32|90.83|88.43|90.65|88.25|0
1728897300000|2024-10-14 09:15:00|90.75|88.35|90.86|88.46|90.86|88.46|90.75|88.35|0
1728897600000|2024-10-14 09:20:00|90.82|88.42|90.93|88.53|90.96|88.56|90.82|88.42|0
1728897900000|2024-10-14 09:25:00|90.96|88.56|90.71|88.31|90.96|88.56|90.68|88.28|0
1728898200000|2024-10-14 09:30:00|90.75|88.35|90.53|88.13|90.82|88.42|90.53|88.13|0
1728898500000|2024-10-14 09:35:00|90.57|88.17|90.67|88.27|90.74|88.34|90.5|88.1|0
1728898800000|2024-10-14 09:40:00|90.64|88.24|90.64|88.24|90.71|88.31|90.64|88.24|0
1728899100000|2024-10-14 09:45:00|90.56|88.16|90.53|88.13|90.56|88.16|90.46|88.06|0
1728899400000|2024-10-14 09:50:00|90.51|88.11|90.49|88.09|90.56|88.16|90.45|88.05|0
1728899700000|2024-10-14 09:55:00|90.52|88.12|90.56|88.16|90.63|88.23|90.52|88.12|0
1728900000000|2024-10-14 10:00:00|90.42|88.02|90.34|87.94|90.52|88.12|90.34|87.94|0
1728900300000|2024-10-14 10:05:00|90.38|87.98|90.2|87.8|90.41|88.01|90.2|87.8|0
1728900600000|2024-10-14 10:10:00|90.27|87.87|90.2|87.8|90.27|87.87|90.18|87.78|0
1728900900000|2024-10-14 10:15:00|90.16|87.76|89.77|87.37|90.2|87.8|89.52|87.12|0
1728901200000|2024-10-14 10:20:00|89.73|87.33|89.66|87.26|89.8|87.4|89.59|87.19|0
1728901500000|2024-10-14 10:25:00|89.68|87.28|90.01|87.61|90.01|87.61|89.68|87.28|0
1728901800000|2024-10-14 10:30:00|90.05|87.65|89.84|87.44|90.05|87.65|89.77|87.37|0
1728902100000|2024-10-14 10:35:00|89.87|87.47|89.9|87.5|89.92|87.52|89.83|87.43|0
1728902400000|2024-10-14 10:40:00|89.92|87.52|89.97|87.57|89.97|87.57|89.87|87.47|0
1728902700000|2024-10-14 10:45:00|90.01|87.61|90.15|87.75|90.15|87.75|90.01|87.61|0
1728903000000|2024-10-14 10:50:00|90.19|87.79|90.11|87.71|90.22|87.82|90.01|87.61|0
1728903300000|2024-10-14 10:55:00|90.18|87.78|90.2|87.8|90.27|87.87|90.15|87.75|0
1728903600000|2024-10-14 11:00:00|90.18|87.78|90.43|88.03|90.54|88.14|90.18|87.78|0
1728903900000|2024-10-14 11:05:00|90.47|88.07|90.43|88.03|90.47|88.07|90.32|87.92|0
1728904200000|2024-10-14 11:10:00|90.39|87.99|90.39|87.99|90.5|88.1|90.36|87.96|0
1728904500000|2024-10-14 11:15:00|90.41|88.01|90.66|88.26|91.74|89.34|90.39|87.99|0
1728904800000|2024-10-14 11:20:00|90.63|88.23|90.63|88.23|90.7|88.3|90.63|88.23|0
1728905100000|2024-10-14 11:25:00|90.65|88.25|90.73|88.33|90.75|88.35|90.63|88.23|0
1728905400000|2024-10-14 11:30:00|90.7|88.3|90.62|88.22|90.73|88.33|90.62|88.22|0
1728905700000|2024-10-14 11:35:00|90.66|88.26|90.41|88.01|90.66|88.26|90.41|88.01|0
1728906000000|2024-10-14 11:40:00|90.37|87.97|90.33|87.93|90.44|88.04|90.27|87.87|0
1728906300000|2024-10-14 11:45:00|90.3|87.9|90.33|87.93|90.4|88|90.26|87.86|0
1728906600000|2024-10-14 11:50:00|90.35|87.95|90.51|88.11|90.65|88.25|90.33|87.93|0
1728906900000|2024-10-14 11:55:00|90.47|88.07|90.47|88.07|90.58|88.18|90.37|87.97|0
1728907200000|2024-10-14 12:00:00|90.4|88|90.44|88.04|90.58|88.18|90.4|88|0
1728907500000|2024-10-14 12:05:00|90.43|88.03|90.54|88.14|90.58|88.18|90.33|87.93|0
1728907800000|2024-10-14 12:10:00|90.5|88.1|90.22|87.82|90.5|88.1|90.18|87.78|0
1728908100000|2024-10-14 12:15:00|90.29|87.89|90.25|87.85|90.4|88|90.22|87.82|0
1728908400000|2024-10-14 12:20:00|90.29|87.89|90.32|87.92|90.32|87.92|90.21|87.81|0
1728908700000|2024-10-14 12:25:00|90.36|87.96|90.28|87.88|90.39|87.99|90.28|87.88|0
1728909000000|2024-10-14 12:30:00|90.3|87.9|90.28|87.88|90.39|87.99|90.28|87.88|0
1728909300000|2024-10-14 12:35:00|90.32|87.92|90.28|87.88|90.32|87.92|90.25|87.85|0
1728909600000|2024-10-14 12:40:00|90.24|87.84|90.07|87.67|90.32|87.92|90.07|87.67|0
1728909900000|2024-10-14 12:45:00|90.1|87.7|90.03|87.63|90.17|87.77|89.89|87.49|0
1728910200000|2024-10-14 12:50:00|89.99|87.59|89.92|87.52|89.99|87.59|89.85|87.45|0
1728910500000|2024-10-14 12:55:00|89.96|87.56|89.45|87.05|90.28|87.88|88.9|86.5|0
1728910800000|2024-10-14 13:00:00|89.38|86.98|89.17|86.77|89.41|87.01|89.06|86.66|0
1728911100000|2024-10-14 13:05:00|89.18|86.78|88.95|86.55|89.18|86.78|88.9|86.5|0
1728911400000|2024-10-14 13:10:00|88.99|86.59|88.81|86.41|89.06|86.66|88.81|86.41|0
1728911700000|2024-10-14 13:15:00|88.85|86.45|88.88|86.48|88.88|86.48|88.74|86.34|0
1728912000000|2024-10-14 13:20:00|88.9|86.5|88.88|86.48|88.98|86.58|88.88|86.48|0
1728912300000|2024-10-14 13:25:00|88.91|86.51|88.98|86.58|88.98|86.58|88.88|86.48|0
1728912600000|2024-10-14 13:30:00|88.91|86.51|88.07|85.67|89.37|86.97|88.03|85.63|0
1728912900000|2024-10-14 13:35:00|88.03|85.63|88.03|85.63|88.28|85.88|87.62|85.22|0
1728913200000|2024-10-14 13:40:00|87.96|85.56|88.51|86.11|89.03|86.63|87.86|85.46|0
1728913500000|2024-10-14 13:45:00|88.44|86.04|87.29|84.89|88.51|86.11|87.23|84.83|0
1728913800000|2024-10-14 13:50:00|87.09|84.69|87.5|85.1|87.64|85.24|87.05|84.65|0
1728914100000|2024-10-14 13:55:00|87.46|85.06|87.35|84.95|87.94|85.54|87.05|84.65|0
1728914400000|2024-10-14 14:00:00|87.21|84.81|87.72|85.32|87.72|85.32|87.07|84.67|0
1728914700000|2024-10-14 14:05:00|87.69|85.29|87.83|85.43|88.07|85.67|87.62|85.22|0
1728915000000|2024-10-14 14:10:00|87.79|85.39|87.65|85.25|87.96|85.56|87.65|85.25|0
1728915300000|2024-10-14 14:15:00|87.69|85.29|88.03|85.63|88.2|85.8|87.69|85.29|0
1728915600000|2024-10-14 14:20:00|88.07|85.67|87.31|84.91|88.07|85.67|87.2|84.8|0
1728915900000|2024-10-14 14:25:00|87.34|84.94|86.59|84.19|87.34|84.94|86.52|84.12|0
1728916200000|2024-10-14 14:30:00|86.56|84.16|86.25|83.85|86.56|84.16|86.18|83.78|0
1728916500000|2024-10-14 14:35:00|86.18|83.78|86.28|83.88|86.42|84.02|86.11|83.71|0
1728916800000|2024-10-14 14:40:00|86.25|83.85|86.31|83.91|86.42|84.02|86.08|83.68|0
1728917100000|2024-10-14 14:45:00|86.35|83.95|86.79|84.39|86.83|84.43|86.18|83.78|0
1728917400000|2024-10-14 14:50:00|86.76|84.36|86.58|84.18|87.24|84.84|86.58|84.18|0
1728917700000|2024-10-14 14:55:00|86.62|84.22|87.34|84.94|87.54|85.14|86.62|84.22|0
1728918000000|2024-10-14 15:00:00|87.41|85.01|87.75|85.35|88.03|85.63|87.41|85.01|0
1728918300000|2024-10-14 15:05:00|87.78|85.38|86.76|84.36|87.85|85.45|86.76|84.36|0
1728918600000|2024-10-14 15:10:00|86.79|84.39|86.24|83.84|86.79|84.39|86.24|83.84|0
1728918900000|2024-10-14 15:15:00|86.21|83.81|86.24|83.84|86.48|84.08|86.18|83.78|0
1728919200000|2024-10-14 15:20:00|86.28|83.88|86.65|84.25|86.86|84.46|86.11|83.71|0
1728919500000|2024-10-14 15:25:00|86.72|84.32|86.92|84.52|87.1|84.7|86.62|84.22|0
1728919800000|2024-10-14 15:30:00|86.89|84.49|86.28|83.88|87.17|84.77|86.11|83.71|0
1728920100000|2024-10-14 15:35:00|86.25|83.85|86.04|83.64|86.25|83.85|85.87|83.47|0
1728920400000|2024-10-14 15:40:00|86.07|83.67|85.76|83.36|86.31|83.91|85.76|83.36|0
1728920700000|2024-10-14 15:45:00|85.72|83.32|85.45|83.05|85.72|83.32|85.31|82.91|0
1728921000000|2024-10-14 15:50:00|85.41|83.01|85.21|82.81|85.45|83.05|85.17|82.77|0
1728921300000|2024-10-14 15:55:00|85.17|82.77|85.04|82.64|85.31|82.91|85.04|82.64|0
1728921600000|2024-10-14 16:00:00|85.1|82.7|84.73|82.33|85.1|82.7|84.7|82.3|0
1728921900000|2024-10-14 16:05:00|84.76|82.36|84.83|82.43|84.93|82.53|84.73|82.33|0
1728922200000|2024-10-14 16:10:00|84.8|82.4|84.8|82.4|84.9|82.5|84.76|82.36|0
1728922500000|2024-10-14 16:15:00|84.76|82.36|84.83|82.43|85.1|82.7|84.76|82.36|0
1728922800000|2024-10-14 16:20:00|84.86|82.46|84.56|82.16|84.89|82.49|84.42|82.02|0
1728923100000|2024-10-14 16:25:00|84.59|82.19|84.66|82.26|84.86|82.46|84.52|82.12|0
1728923400000|2024-10-14 16:30:00|84.62|82.22|84.65|82.25|84.65|82.25|84.35|81.95|0
1728923700000|2024-10-14 16:35:00|84.62|82.22|84.38|81.98|84.62|82.22|84.32|81.92|0
1728924000000|2024-10-14 16:40:00|84.35|81.95|84.45|82.05|84.65|82.25|84.31|81.91|0
1728924300000|2024-10-14 16:45:00|84.48|82.08|84.51|82.11|84.58|82.18|84.41|82.01|0
1728924600000|2024-10-14 16:50:00|84.48|82.08|84.34|81.94|84.65|82.25|84.31|81.91|0
1728924900000|2024-10-14 16:55:00|84.38|81.98|84.51|82.11|84.61|82.21|84.38|81.98|0
1728925200000|2024-10-14 17:00:00|84.54|82.14|84.14|81.74|84.58|82.18|84.11|81.71|0
1728925500000|2024-10-14 17:05:00|84.17|81.77|84.54|82.14|84.61|82.21|84.11|81.71|0
1728925800000|2024-10-14 17:10:00|84.51|82.11|84.61|82.21|84.78|82.38|84.47|82.07|0
1728926100000|2024-10-14 17:15:00|84.57|82.17|84.64|82.24|84.71|82.31|84.47|82.07|0
1728926400000|2024-10-14 17:20:00|84.67|82.27|84.6|82.2|84.74|82.34|84.57|82.17|0
1728926700000|2024-10-14 17:25:00|84.67|82.27|84.57|82.17|84.67|82.27|84.57|82.17|0
1728927000000|2024-10-14 17:30:00|84.64|82.24|84.84|82.44|84.87|82.47|84.57|82.17|0
1728927300000|2024-10-14 17:35:00|84.87|82.47|84.56|82.16|84.87|82.47|84.56|82.16|0
1728927600000|2024-10-14 17:40:00|84.58|82.18|84.6|82.2|84.63|82.23|84.56|82.16|0
1728927900000|2024-10-14 17:45:00|84.56|82.16|84.6|82.2|84.73|82.33|84.56|82.16|0
1728928200000|2024-10-14 17:50:00|84.56|82.16|84.62|82.22|85.66|83.26|84.56|82.16|0
1728928500000|2024-10-14 17:55:00|84.66|82.26|84.82|82.42|84.82|82.42|84.62|82.22|0
1728928800000|2024-10-14 18:00:00|84.96|82.56|84.72|82.32|85.16|82.76|84.72|82.32|0
1728929100000|2024-10-14 18:05:00|84.69|82.29|84.42|82.02|84.72|82.32|84.11|81.71|0
1728929400000|2024-10-14 18:10:00|84.45|82.05|84.38|81.98|84.62|82.22|84.35|81.95|0
1728929700000|2024-10-14 18:15:00|84.35|81.95|84.21|81.81|84.45|82.05|84.21|81.81|0
1728930000000|2024-10-14 18:20:00|84.18|81.78|84.14|81.74|84.28|81.88|84.01|81.61|0
1728930300000|2024-10-14 18:25:00|84.11|81.71|84.24|81.84|84.24|81.84|84.11|81.71|0
1728930600000|2024-10-14 18:30:00|84.21|81.81|84.1|81.7|84.24|81.84|84.07|81.67|0
1728930900000|2024-10-14 18:35:00|84.07|81.67|83.74|81.34|84.07|81.67|83.67|81.27|0
1728931200000|2024-10-14 18:40:00|83.7|81.3|83.63|81.23|83.77|81.37|83.47|81.07|0
1728931500000|2024-10-14 18:45:00|83.6|81.2|83.73|81.33|83.8|81.4|83.43|81.03|0
1728931800000|2024-10-14 18:50:00|83.77|81.37|83.83|81.43|83.9|81.5|83.66|81.26|0
1728932100000|2024-10-14 18:55:00|83.8|81.4|83.93|81.53|83.93|81.53|83.73|81.33|0
1728932400000|2024-10-14 19:00:00|83.96|81.56|83.76|81.36|84.2|81.8|83.69|81.29|0
1728932700000|2024-10-14 19:05:00|83.73|81.33|83.79|81.39|83.93|81.53|83.73|81.33|0
1728933000000|2024-10-14 19:10:00|83.83|81.43|83.82|81.42|83.96|81.56|83.76|81.36|0
1728933300000|2024-10-14 19:15:00|83.86|81.46|83.72|81.32|83.86|81.46|83.59|81.19|0
1728933600000|2024-10-14 19:20:00|83.76|81.36|83.62|81.22|83.82|81.42|83.55|81.15|0
1728933900000|2024-10-14 19:25:00|83.65|81.25|83.55|81.15|83.75|81.35|83.55|81.15|0
1728934200000|2024-10-14 19:30:00|83.69|81.29|83.65|81.25|83.79|81.39|83.55|81.15|0
1728934500000|2024-10-14 19:35:00|83.68|81.28|83.52|81.12|83.68|81.28|83.25|80.85|0
1728934800000|2024-10-14 19:40:00|83.48|81.08|83.25|80.85|83.48|81.08|83.08|80.68|0
1728935100000|2024-10-14 19:45:00|83.31|80.91|82.72|80.32|83.48|81.08|82.68|80.28|0
1728935400000|2024-10-14 19:50:00|82.78|80.38|83.61|81.21|83.71|81.31|82.78|80.38|0
1728935700000|2024-10-14 19:55:00|83.71|81.31|83.81|81.41|84.04|81.64|83.34|80.94|0
1728936000000|2024-10-14 20:00:00|83.78|81.38|84.08|81.68|84.08|81.68|83.64|81.24|0
1728936300000|2024-10-14 20:05:00|84.11|81.71|83.84|81.44|84.11|81.71|83.81|81.41|0
1728936600000|2024-10-14 20:10:00|83.87|81.47|83.94|81.54|83.94|81.54|83.8|81.4|0
1728936900000|2024-10-14 20:15:00|84.04|81.44|83.94|81.34|84.07|81.47|83.9|81.3|0
1728937200000|2024-10-14 20:20:00|83.97|81.37|84.07|81.47|84.07|81.47|83.94|81.34|0
1728937500000|2024-10-14 20:25:00|84.1|81.5|84|81.4|84.1|81.5|83.97|81.37|0
1728937800000|2024-10-14 20:30:00|84.03|81.43|84|81.4|84.03|81.43|83.96|81.36|0
1728938100000|2024-10-14 20:35:00|84.03|81.43|83.96|81.36|84.1|81.5|83.93|81.33|0
1728938400000|2024-10-14 20:40:00|83.98|81.38|83.66|81.06|84.06|81.46|83.33|80.73|0
1728938700000|2024-10-14 20:45:00|83.73|81.13|83.39|80.79|83.73|81.13|83.36|80.76|0
1728939000000|2024-10-14 20:50:00|83.36|80.76|83.31|80.71|83.39|80.79|83.29|80.69|0
1728939300000|2024-10-14 20:55:00|83.29|80.69|83.24|80.64|83.32|80.72|83.19|80.59|0
1728939600000|2024-10-14 21:00:00|83.25|80.65|83.26|80.66|83.29|80.69|83.2|80.6|0
1728939900000|2024-10-14 21:05:00|83.25|80.65|83.29|80.69|83.29|80.69|83.25|80.65|0
1728940200000|2024-10-14 21:10:00|83.31|80.71|83.56|80.96|83.68|81.08|83.3|80.7|0
1728940500000|2024-10-14 21:15:00|83.48|80.88|83.47|80.87|83.63|81.03|83.47|80.87|0
1728940800000|2024-10-14 21:20:00|83.44|80.84|83.4|80.8|83.44|80.84|83.38|80.78|0
1728941100000|2024-10-14 21:25:00|83.39|80.79|83.38|80.78|83.4|80.8|83.37|80.77|0
1728941400000|2024-10-14 21:30:00|83.37|80.77|83.38|80.78|83.38|80.78|83.37|80.77|0
1728941700000|2024-10-14 21:35:00|83.37|80.77|83.4|80.8|83.4|80.8|83.37|80.77|0
1728942000000|2024-10-14 21:40:00|83.38|80.78|83.33|80.73|83.38|80.78|83.32|80.72|0
1728942300000|2024-10-14 21:45:00|83.34|80.74|83.45|80.85|83.45|80.85|83.34|80.74|0
1728942600000|2024-10-14 21:50:00|83.47|80.87|83.48|80.88|83.48|80.88|83.43|80.83|0
1728942900000|2024-10-14 21:55:00|83.45|80.85|83.47|80.87|83.49|80.89|83.39|80.79|0
1728943200000|2024-10-14 22:00:00|83.42|80.82|83.14|80.54|83.6|81|83.12|80.52|0
1728943500000|2024-10-14 22:05:00|83.17|80.57|83.5|80.9|83.53|80.93|83.17|80.57|0
1728943800000|2024-10-14 22:10:00|83.53|80.93|83.5|80.9|83.53|80.93|83.47|80.87|0
1728944100000|2024-10-14 22:15:00|83.46|80.86|83.46|80.86|83.46|80.86|83.4|80.8|0
1728944400000|2024-10-14 22:20:00|83.5|80.9|83.49|80.89|83.53|80.93|83.46|80.86|0
1728944700000|2024-10-14 22:25:00|83.46|80.86|83.43|80.83|83.49|80.89|83.36|80.76|0
1728945000000|2024-10-14 22:30:00|83.39|80.79|83.39|80.79|83.43|80.83|83.39|80.79|0
1728945300000|2024-10-14 22:35:00|83.43|80.83|83.66|81.06|83.69|81.09|83.42|80.82|0
1728945600000|2024-10-14 22:40:00|83.62|81.02|83.65|81.05|83.72|81.12|83.62|81.02|0
1728945900000|2024-10-14 22:45:00|83.69|81.09|83.55|80.95|83.69|81.09|83.55|80.95|0
1728946200000|2024-10-14 22:50:00|83.57|80.97|83.65|81.05|83.65|81.05|83.57|80.97|0
1728946500000|2024-10-14 22:55:00|83.62|81.02|83.48|80.88|83.62|81.02|83.48|80.88|0
1728946800000|2024-10-14 23:00:00|83.55|80.95|83.55|80.95|83.55|80.95|83.45|80.85|0
1728947100000|2024-10-14 23:05:00|83.58|80.98|83.58|80.98|83.58|80.98|83.55|80.95|0
1728947400000|2024-10-14 23:10:00|83.61|81.01|83.51|80.91|83.61|81.01|83.51|80.91|0
1728947700000|2024-10-14 23:15:00|83.48|80.88|83.48|80.88|83.54|80.94|83.44|80.84|0
1728948000000|2024-10-14 23:20:00|83.44|80.84|83.34|80.74|83.48|80.88|83.31|80.71|0
1728948300000|2024-10-14 23:25:00|83.33|80.73|83.27|80.67|83.34|80.74|83.24|80.64|0
1728948600000|2024-10-14 23:30:00|83.31|80.71|83.31|80.71|83.31|80.71|83.17|80.57|0
1728948900000|2024-10-14 23:35:00|83.29|80.69|83.34|80.74|83.37|80.77|83.27|80.67|0
1728949200000|2024-10-14 23:40:00|83.35|80.75|83.27|80.67|83.37|80.77|83.24|80.64|0
1728949500000|2024-10-14 23:45:00|83.25|80.65|83.27|80.67|83.3|80.7|83.23|80.63|0
1728949800000|2024-10-14 23:50:00|83.23|80.63|83.27|80.67|83.27|80.67|83.2|80.6|0
1728950100000|2024-10-14 23:55:00|83.23|80.63|83.33|80.73|83.36|80.76|83.23|80.63|0
1728950400000|2024-10-15 00:00:00|83.26|80.66|83.43|80.83|83.46|80.86|83.23|80.63|0
1728950700000|2024-10-15 00:05:00|83.4|80.8|83.63|81.03|83.63|81.03|83.4|80.8|0
1728951000000|2024-10-15 00:10:00|83.59|80.99|83.59|80.99|83.63|81.03|83.49|80.89|0
1728951300000|2024-10-15 00:15:00|83.58|80.98|83.42|80.82|83.58|80.98|83.42|80.82|0
1728951600000|2024-10-15 00:20:00|83.46|80.86|83.49|80.89|83.49|80.89|83.42|80.82|0
1728951900000|2024-10-15 00:25:00|83.46|80.86|83.98|81.38|84.05|81.45|83.42|80.82|0
1728952200000|2024-10-15 00:30:00|83.88|81.48|84.02|81.62|84.05|81.65|83.88|81.48|0
1728952500000|2024-10-15 00:35:00|83.98|81.58|83.95|81.55|84|81.6|83.91|81.51|0
1728952800000|2024-10-15 00:40:00|83.91|81.51|83.98|81.58|84.05|81.65|83.88|81.48|0
1728953100000|2024-10-15 00:45:00|84.01|81.61|84.11|81.71|84.51|82.11|84.01|81.61|0
1728953400000|2024-10-15 00:50:00|84.15|81.75|84.14|81.74|84.41|82.01|84.11|81.71|0
1728953700000|2024-10-15 00:55:00|84.18|81.78|84.18|81.78|84.21|81.81|84.11|81.71|0
1728954000000|2024-10-15 01:00:00|84.21|81.81|84.14|81.74|84.28|81.88|84.07|81.67|0
1728954300000|2024-10-15 01:05:00|84.16|81.76|84.1|81.7|84.24|81.84|84.04|81.64|0
1728954600000|2024-10-15 01:10:00|84.07|81.67|83.77|81.37|84.1|81.7|83.77|81.37|0
1728954900000|2024-10-15 01:15:00|83.8|81.4|83.83|81.43|83.89|81.49|83.77|81.37|0
1728955200000|2024-10-15 01:20:00|83.87|81.47|83.83|81.43|83.88|81.48|83.77|81.37|0
1728955500000|2024-10-15 01:25:00|83.87|81.47|83.86|81.46|83.9|81.5|83.86|81.46|0
1728955800000|2024-10-15 01:30:00|83.9|81.5|83.73|81.33|83.93|81.53|83.7|81.3|0
1728956100000|2024-10-15 01:35:00|83.76|81.36|83.66|81.26|83.83|81.43|83.59|81.19|0
1728956400000|2024-10-15 01:40:00|83.63|81.23|83.56|81.16|83.66|81.26|83.53|81.13|0
1728956700000|2024-10-15 01:45:00|83.53|81.13|83.62|81.22|83.64|81.24|83.49|81.09|0
1728957000000|2024-10-15 01:50:00|83.61|81.21|83.56|81.16|83.67|81.27|83.56|81.16|0
1728957300000|2024-10-15 01:55:00|83.59|81.19|83.59|81.19|83.62|81.22|83.49|81.09|0
1728957600000|2024-10-15 02:00:00|83.62|81.22|83.52|81.12|83.65|81.25|83.39|80.99|0
1728957900000|2024-10-15 02:05:00|83.55|81.15|83.65|81.25|83.65|81.25|83.55|81.15|0
1728958200000|2024-10-15 02:10:00|83.68|81.28|83.62|81.22|83.68|81.28|83.55|81.15|0
1728958500000|2024-10-15 02:15:00|83.6|81.2|83.55|81.15|83.62|81.22|83.52|81.12|0
1728958800000|2024-10-15 02:20:00|83.51|81.11|83.51|81.11|83.55|81.15|83.45|81.05|0
1728959100000|2024-10-15 02:25:00|83.55|81.15|83.54|81.14|83.58|81.18|83.51|81.11|0
1728959400000|2024-10-15 02:30:00|83.53|81.13|83.54|81.14|83.58|81.18|83.48|81.08|0
1728959700000|2024-10-15 02:35:00|83.58|81.18|83.61|81.21|83.61|81.21|83.54|81.14|0
1728960000000|2024-10-15 02:40:00|83.57|81.17|83.64|81.24|83.67|81.27|83.57|81.17|0
1728960300000|2024-10-15 02:45:00|83.61|81.21|83.64|81.24|83.67|81.27|83.6|81.2|0
1728960600000|2024-10-15 02:50:00|83.6|81.2|83.67|81.27|83.7|81.3|83.54|81.14|0
1728960900000|2024-10-15 02:55:00|83.7|81.3|83.7|81.3|83.7|81.3|83.67|81.27|0
1728961200000|2024-10-15 03:00:00|83.67|81.27|83.73|81.33|83.77|81.37|83.6|81.2|0
1728961500000|2024-10-15 03:05:00|83.7|81.3|83.73|81.33|83.77|81.37|83.7|81.3|0
1728961800000|2024-10-15 03:10:00|83.76|81.36|83.76|81.36|83.76|81.36|83.7|81.3|0
1728962100000|2024-10-15 03:15:00|83.75|81.35|83.76|81.36|83.83|81.43|83.7|81.3|0
1728962400000|2024-10-15 03:20:00|83.78|81.38|83.76|81.36|83.83|81.43|83.76|81.36|0
1728962700000|2024-10-15 03:25:00|83.78|81.38|83.59|81.19|83.79|81.39|83.56|81.16|0
1728963000000|2024-10-15 03:30:00|83.56|81.16|83.49|81.09|83.72|81.32|83.49|81.09|0
1728963300000|2024-10-15 03:35:00|83.52|81.12|83.49|81.09|83.59|81.19|83.49|81.09|0
1728963600000|2024-10-15 03:40:00|83.52|81.12|83.55|81.15|83.59|81.19|83.49|81.09|0
1728963900000|2024-10-15 03:45:00|83.59|81.19|83.59|81.19|83.62|81.22|83.57|81.17|0
1728964200000|2024-10-15 03:50:00|83.62|81.22|83.62|81.22|83.65|81.25|83.6|81.2|0
1728964500000|2024-10-15 03:55:00|83.58|81.18|83.48|81.08|83.62|81.22|83.45|81.05|0
1728964800000|2024-10-15 04:00:00|83.52|81.12|83.58|81.18|83.58|81.18|83.51|81.11|0
1728965100000|2024-10-15 04:05:00|83.61|81.21|83.51|81.11|83.61|81.21|83.51|81.11|0
1728965400000|2024-10-15 04:10:00|83.55|81.15|83.51|81.11|83.55|81.15|83.48|81.08|0
1728965700000|2024-10-15 04:15:00|83.53|81.13|83.54|81.14|83.56|81.16|83.49|81.09|0
1728966000000|2024-10-15 04:20:00|83.51|81.11|83.54|81.14|83.54|81.14|83.47|81.07|0
1728966300000|2024-10-15 04:25:00|83.56|81.16|83.61|81.21|83.64|81.24|83.56|81.16|0
1728966600000|2024-10-15 04:30:00|83.6|81.2|83.6|81.2|83.64|81.24|83.57|81.17|0
1728966900000|2024-10-15 04:35:00|83.57|81.17|83.57|81.17|83.6|81.2|83.5|81.1|0
1728967200000|2024-10-15 04:40:00|83.53|81.13|83.55|81.15|83.55|81.15|83.5|81.1|0
1728967500000|2024-10-15 04:45:00|83.53|81.13|83.57|81.17|83.57|81.17|83.5|81.1|0
1728967800000|2024-10-15 04:50:00|83.56|81.16|83.56|81.16|83.6|81.2|83.56|81.16|0
1728968100000|2024-10-15 04:55:00|83.53|81.13|83.56|81.16|83.6|81.2|83.53|81.13|0
1728968400000|2024-10-15 05:00:00|83.6|81.2|83.59|81.19|83.63|81.23|83.53|81.13|0
1728968700000|2024-10-15 05:05:00|83.56|81.16|83.63|81.23|83.63|81.23|83.56|81.16|0
1728969000000|2024-10-15 05:10:00|83.66|81.26|83.62|81.22|83.69|81.29|83.62|81.22|0
1728969300000|2024-10-15 05:15:00|83.66|81.26|83.66|81.26|83.66|81.26|83.59|81.19|0
1728969600000|2024-10-15 05:20:00|83.62|81.22|83.65|81.25|83.69|81.29|83.62|81.22|0
1728969900000|2024-10-15 05:25:00|83.67|81.27|83.85|81.45|83.89|81.49|83.67|81.27|0
1728970200000|2024-10-15 05:30:00|83.89|81.49|84.05|81.65|84.05|81.65|83.85|81.45|0
1728970500000|2024-10-15 05:35:00|84.02|81.62|83.95|81.55|84.05|81.65|83.88|81.48|0
1728970800000|2024-10-15 05:40:00|83.98|81.58|83.98|81.58|84.02|81.62|83.95|81.55|0
1728971100000|2024-10-15 05:45:00|83.95|81.55|83.88|81.48|83.98|81.58|83.88|81.48|0
1728971400000|2024-10-15 05:50:00|83.95|81.55|83.98|81.58|83.98|81.58|83.88|81.48|0
1728971700000|2024-10-15 05:55:00|84.01|81.61|84.08|81.68|84.11|81.71|84.01|81.61|0
1728972000000|2024-10-15 06:00:00|84.04|81.64|84.14|81.74|84.14|81.74|84.04|81.64|0
1728972300000|2024-10-15 06:05:00|84.18|81.78|84.11|81.71|84.21|81.81|84.07|81.67|0
1728972600000|2024-10-15 06:10:00|84.12|81.72|83.94|81.54|84.17|81.77|83.94|81.54|0
1728972900000|2024-10-15 06:15:00|83.96|81.56|83.87|81.47|83.97|81.57|83.87|81.47|0
1728973200000|2024-10-15 06:20:00|83.89|81.49|83.9|81.5|83.97|81.57|83.87|81.47|0
1728973500000|2024-10-15 06:25:00|83.92|81.52|83.9|81.5|83.97|81.57|83.9|81.5|0
1728973800000|2024-10-15 06:30:00|83.92|81.52|83.86|81.46|83.93|81.53|83.83|81.43|0
1728974100000|2024-10-15 06:35:00|83.83|81.43|84.03|81.63|84.06|81.66|83.83|81.43|0
1728974400000|2024-10-15 06:40:00|84|81.6|84|81.6|84.1|81.7|83.93|81.53|0
1728974700000|2024-10-15 06:45:00|83.93|81.53|84.03|81.63|84.03|81.63|83.89|81.49|0
1728975000000|2024-10-15 06:50:00|84.06|81.66|84.09|81.69|84.09|81.69|83.99|81.59|0
1728975300000|2024-10-15 06:55:00|84.13|81.73|84.16|81.76|84.19|81.79|83.99|81.59|0
1728975600000|2024-10-15 07:00:00|84.19|81.79|84.09|81.69|84.29|81.89|84.06|81.66|0
1728975900000|2024-10-15 07:05:00|84.12|81.72|84.09|81.69|84.32|81.92|84.05|81.65|0
1728976200000|2024-10-15 07:10:00|84.05|81.65|83.95|81.55|84.05|81.65|83.78|81.38|0
1728976500000|2024-10-15 07:15:00|83.99|81.59|84.02|81.62|84.05|81.65|83.85|81.45|0
1728976800000|2024-10-15 07:20:00|83.98|81.58|84.15|81.75|84.15|81.75|83.98|81.58|0
1728977100000|2024-10-15 07:25:00|84.12|81.72|84.15|81.75|84.18|81.78|83.95|81.55|0
1728977400000|2024-10-15 07:30:00|84.11|81.71|83.81|81.41|84.11|81.71|83.74|81.34|0
1728977700000|2024-10-15 07:35:00|83.84|81.44|83.81|81.41|83.88|81.48|83.74|81.34|0
1728978000000|2024-10-15 07:40:00|83.78|81.38|83.98|81.58|84.08|81.68|83.74|81.34|0
1728978300000|2024-10-15 07:45:00|84.01|81.61|83.77|81.37|84.01|81.61|83.77|81.37|0
1728978600000|2024-10-15 07:50:00|83.81|81.41|83.4|81|84.43|82.03|83.3|80.9|0
1728978900000|2024-10-15 07:55:00|83.42|81.02|83.53|81.13|83.56|81.16|83.33|80.93|0
1728979200000|2024-10-15 08:00:00|83.56|81.16|83.68|81.28|83.73|81.33|83.56|81.16|0
1728979500000|2024-10-15 08:05:00|83.7|81.3|83.59|81.19|83.96|81.56|83.56|81.16|0
1728979800000|2024-10-15 08:10:00|83.61|81.21|83.74|81.34|83.76|81.36|83.56|81.16|0
1728980100000|2024-10-15 08:15:00|83.76|81.36|84.09|81.69|84.13|81.73|83.76|81.36|0
1728980400000|2024-10-15 08:20:00|84.06|81.66|84.22|81.82|84.26|81.86|84.02|81.62|0
1728980700000|2024-10-15 08:25:00|84.26|81.86|84.39|81.99|84.43|82.03|84.19|81.79|0
1728981000000|2024-10-15 08:30:00|84.42|82.02|84.26|81.86|84.46|82.06|84.15|81.75|0
1728981300000|2024-10-15 08:35:00|84.22|81.82|84.32|81.92|84.46|82.06|84.22|81.82|0
1728981600000|2024-10-15 08:40:00|84.35|81.95|84.18|81.78|84.42|82.02|84.12|81.72|0
1728981900000|2024-10-15 08:45:00|84.2|81.8|84.12|81.72|84.22|81.82|84.05|81.65|0
1728982200000|2024-10-15 08:50:00|84.08|81.68|84.21|81.81|84.21|81.81|83.95|81.55|0
1728982500000|2024-10-15 08:55:00|84.25|81.85|84.15|81.75|84.28|81.88|84.15|81.75|0
1728982800000|2024-10-15 09:00:00|84.08|81.68|84.23|81.83|84.28|81.88|83.94|81.54|0
1728983100000|2024-10-15 09:05:00|84.25|81.85|84.38|81.98|84.48|82.08|84.21|81.81|0
1728983400000|2024-10-15 09:10:00|84.41|82.01|84.24|81.84|84.41|82.01|84.21|81.81|0
1728983700000|2024-10-15 09:15:00|84.21|81.81|84.11|81.71|84.24|81.84|84.04|81.64|0
1728984000000|2024-10-15 09:20:00|84.07|81.67|84|81.6|84.07|81.67|83.9|81.5|0
1728984300000|2024-10-15 09:25:00|84.04|81.64|84|81.6|84.1|81.7|83.94|81.54|0
1728984600000|2024-10-15 09:30:00|84.04|81.64|84|81.6|84.04|81.64|83.87|81.47|0
1728984900000|2024-10-15 09:35:00|83.97|81.57|84.17|81.77|84.2|81.8|83.97|81.57|0
1728985200000|2024-10-15 09:40:00|84.2|81.8|84.16|81.76|84.23|81.83|84.1|81.7|0
1728985500000|2024-10-15 09:45:00|84.2|81.8|84.13|81.73|84.3|81.9|84.13|81.73|0
1728985800000|2024-10-15 09:50:00|84.1|81.7|84.03|81.63|84.1|81.7|83.93|81.53|0
1728986100000|2024-10-15 09:55:00|84.16|81.76|84.23|81.83|84.33|81.93|83.99|81.59|0
1728986400000|2024-10-15 10:00:00|84.19|81.79|83.89|81.49|84.19|81.79|83.86|81.46|0
1728986700000|2024-10-15 10:05:00|83.92|81.52|84.06|81.66|84.19|81.79|83.92|81.52|0
1728987000000|2024-10-15 10:10:00|84.09|81.69|84.26|81.86|84.29|81.89|83.95|81.55|0
1728987300000|2024-10-15 10:15:00|84.29|81.89|84.46|82.06|84.46|82.06|84.26|81.86|0
1728987600000|2024-10-15 10:20:00|84.39|81.99|84.03|81.63|84.46|82.06|83.98|81.58|0
1728987900000|2024-10-15 10:25:00|84.02|81.62|84.05|81.65|84.12|81.72|83.92|81.52|0
1728988200000|2024-10-15 10:30:00|84.02|81.62|83.55|81.15|84.05|81.65|83.51|81.11|0
1728988500000|2024-10-15 10:35:00|83.58|81.18|83.61|81.21|83.65|81.25|83.51|81.11|0
1728988800000|2024-10-15 10:40:00|83.64|81.24|83.58|81.18|83.74|81.34|83.48|81.08|0
1728989100000|2024-10-15 10:45:00|83.54|81.14|83.41|81.01|83.54|81.14|83.37|80.97|0
1728989400000|2024-10-15 10:50:00|83.44|81.04|83.51|81.11|83.57|81.17|83.37|80.97|0
1728989700000|2024-10-15 10:55:00|83.54|81.14|83.6|81.2|83.6|81.2|83.37|80.97|0
1728990000000|2024-10-15 11:00:00|83.54|81.14|83.5|81.1|83.57|81.17|83.37|80.97|0
1728990300000|2024-10-15 11:05:00|83.54|81.14|83.43|81.03|83.64|81.24|83.42|81.02|0
1728990600000|2024-10-15 11:10:00|83.47|81.07|83.9|81.5|83.93|81.53|83.47|81.07|0
1728990900000|2024-10-15 11:15:00|83.87|81.47|83.8|81.4|83.87|81.47|83.77|81.37|0
1728991200000|2024-10-15 11:20:00|83.76|81.36|83.7|81.3|83.93|81.53|83.6|81.2|0
1728991500000|2024-10-15 11:25:00|83.66|81.26|83.8|81.4|83.8|81.4|83.5|81.1|0
1728991800000|2024-10-15 11:30:00|83.83|81.43|83.56|81.16|83.83|81.43|83.53|81.13|0
1728992100000|2024-10-15 11:35:00|83.59|81.19|83.89|81.49|83.93|81.53|83.59|81.19|0
1728992400000|2024-10-15 11:40:00|83.93|81.53|83.69|81.29|83.93|81.53|83.69|81.29|0
1728992700000|2024-10-15 11:45:00|83.72|81.32|83.86|81.46|83.92|81.52|83.56|81.16|0
1728993000000|2024-10-15 11:50:00|83.82|81.42|83.65|81.25|83.86|81.46|83.62|81.22|0
1728993300000|2024-10-15 11:55:00|83.67|81.27|83.62|81.22|83.82|81.42|83.58|81.18|0
1728993600000|2024-10-15 12:00:00|83.58|81.18|83.55|81.15|83.72|81.32|83.48|81.08|0
1728993900000|2024-10-15 12:05:00|83.57|81.17|83.38|80.98|83.58|81.18|83.35|80.95|0
1728994200000|2024-10-15 12:10:00|83.35|80.95|83.48|81.08|83.65|81.25|83.35|80.95|0
1728994500000|2024-10-15 12:15:00|83.45|81.05|83.28|80.88|83.51|81.11|83.28|80.88|0
1728994800000|2024-10-15 12:20:00|83.31|80.91|83.54|81.14|83.61|81.21|83.28|80.88|0
1728995100000|2024-10-15 12:25:00|83.51|81.11|83.51|81.11|83.68|81.28|83.48|81.08|0
1728995400000|2024-10-15 12:30:00|83.47|81.07|83.67|81.27|83.71|81.31|83.44|81.04|0
1728995700000|2024-10-15 12:35:00|83.64|81.24|83.64|81.24|83.84|81.44|83.54|81.14|0
1728996000000|2024-10-15 12:40:00|83.61|81.21|83.84|81.44|83.84|81.44|83.61|81.21|0
1728996300000|2024-10-15 12:45:00|83.87|81.47|83.57|81.17|83.9|81.5|83.57|81.17|0
1728996600000|2024-10-15 12:50:00|83.6|81.2|83.4|81|83.6|81.2|83.37|80.97|0
1728996900000|2024-10-15 12:55:00|83.37|80.97|83.33|80.93|83.4|81|83.23|80.83|0
1728997200000|2024-10-15 13:00:00|83.3|80.9|83.3|80.9|83.33|80.93|83.16|80.76|0
1728997500000|2024-10-15 13:05:00|83.26|80.86|83.13|80.73|83.33|80.93|83.06|80.66|0
1728997800000|2024-10-15 13:10:00|83.16|80.76|83.06|80.66|83.2|80.8|82.96|80.56|0
1728998100000|2024-10-15 13:15:00|83.03|80.63|83.03|80.63|83.09|80.69|82.93|80.53|0
1728998400000|2024-10-15 13:20:00|83.06|80.66|82.96|80.56|83.06|80.66|82.89|80.49|0
1728998700000|2024-10-15 13:25:00|82.99|80.59|83.22|80.82|83.36|80.96|82.96|80.56|0
1728999000000|2024-10-15 13:30:00|83.12|80.72|83.02|80.62|83.42|81.02|82.89|80.49|0
1728999300000|2024-10-15 13:35:00|83.05|80.65|83.3|80.9|83.4|81|82.76|80.36|0
1728999600000|2024-10-15 13:40:00|83.23|80.83|82.77|80.37|83.36|80.96|82.5|80.1|0
1728999900000|2024-10-15 13:45:00|82.7|80.3|82.44|80.04|82.83|80.43|82.3|79.9|0
1729000200000|2024-10-15 13:50:00|82.47|80.07|82.37|79.97|82.73|80.33|82.33|79.93|0
1729000500000|2024-10-15 13:55:00|82.3|79.9|83.06|80.66|83.13|80.73|82.17|79.77|0
1729000800000|2024-10-15 14:00:00|82.93|80.53|82.5|80.1|83|80.6|82.43|80.03|0
1729001100000|2024-10-15 14:05:00|82.56|80.16|82.99|80.59|82.99|80.59|82.5|80.1|0
1729001400000|2024-10-15 14:10:00|83.06|80.66|83.43|81.03|83.59|81.19|82.99|80.59|0
1729001700000|2024-10-15 14:15:00|83.46|81.06|83.02|80.62|83.49|81.09|83.02|80.62|0
1729002000000|2024-10-15 14:20:00|83.06|80.66|82.87|80.47|83.46|81.06|82.87|80.47|0
1729002300000|2024-10-15 14:25:00|82.84|80.44|83.74|81.34|83.88|81.48|82.8|80.4|0
1729002600000|2024-10-15 14:30:00|83.88|81.48|84.89|82.49|85.3|82.9|83.77|81.37|0
1729002900000|2024-10-15 14:35:00|84.92|82.52|84.98|82.58|85.78|83.38|83.89|81.49|0
1729003200000|2024-10-15 14:40:00|85.26|82.86|84.78|82.38|85.7|83.3|84.33|81.93|0
1729003500000|2024-10-15 14:45:00|84.88|82.48|84.6|82.2|85.12|82.72|84.37|81.97|0
1729003800000|2024-10-15 14:50:00|84.67|82.27|84.77|82.37|85.69|83.29|84.3|81.9|0
1729004100000|2024-10-15 14:55:00|84.81|82.41|85.73|83.33|85.8|83.4|84.6|82.2|0
1729004400000|2024-10-15 15:00:00|85.76|83.36|85.49|83.09|85.9|83.5|85.01|82.61|0
1729004700000|2024-10-15 15:05:00|85.48|83.08|86.26|83.86|86.37|83.97|85.24|82.84|0
1729005000000|2024-10-15 15:10:00|86.3|83.9|85.85|83.45|86.4|84|85.85|83.45|0
1729005300000|2024-10-15 15:15:00|85.81|83.41|85.5|83.1|85.81|83.41|85.1|82.7|0
1729005600000|2024-10-15 15:20:00|85.47|83.07|85.71|83.31|85.71|83.31|85.33|82.93|0
1729005900000|2024-10-15 15:25:00|85.67|83.27|85.72|83.32|85.88|83.48|85.6|83.2|0
1729006200000|2024-10-15 15:30:00|85.74|83.34|85.36|82.96|85.88|83.48|85.29|82.89|0
1729006500000|2024-10-15 15:35:00|85.4|83|85.59|83.19|85.66|83.26|85.05|82.65|0
1729006800000|2024-10-15 15:40:00|85.63|83.23|85.73|83.33|85.87|83.47|85.15|82.75|0
1729007100000|2024-10-15 15:45:00|85.87|83.47|86.21|83.81|86.35|83.95|85.8|83.4|0
1729007400000|2024-10-15 15:50:00|86.17|83.77|86.8|84.4|86.8|84.4|85.83|83.43|0
1729007700000|2024-10-15 15:55:00|86.83|84.43|86.76|84.36|86.9|84.5|86.31|83.91|0
1729008000000|2024-10-15 16:00:00|86.72|84.32|86.79|84.39|86.79|84.39|86.48|84.08|0
1729008300000|2024-10-15 16:05:00|86.72|84.32|85.79|83.39|86.83|84.43|85.79|83.39|0
1729008600000|2024-10-15 16:10:00|85.76|83.36|85.96|83.56|86.13|83.73|85.58|83.18|0
1729008900000|2024-10-15 16:15:00|85.99|83.59|85.55|83.15|86.23|83.83|85.55|83.15|0
1729009200000|2024-10-15 16:20:00|85.58|83.18|85.78|83.38|86.06|83.66|85.51|83.11|0
1729009500000|2024-10-15 16:25:00|85.75|83.35|85.71|83.31|85.85|83.45|85.6|83.2|0
1729009800000|2024-10-15 16:30:00|85.68|83.28|85.27|82.87|85.82|83.42|85.13|82.73|0
1729010100000|2024-10-15 16:35:00|85.23|82.83|85.47|83.07|85.58|83.18|85.23|82.83|0
1729010400000|2024-10-15 16:40:00|85.51|83.11|85.98|83.58|86.16|83.76|85.37|82.97|0
1729010700000|2024-10-15 16:45:00|85.95|83.55|86.12|83.72|86.22|83.82|85.88|83.48|0
1729011000000|2024-10-15 16:50:00|86.09|83.69|86.29|83.89|86.36|83.96|85.98|83.58|0
1729011300000|2024-10-15 16:55:00|86.26|83.86|86.15|83.75|86.36|83.96|86.08|83.68|0
1729011600000|2024-10-15 17:00:00|86.19|83.79|86.15|83.75|86.22|83.82|85.94|83.54|0
1729011900000|2024-10-15 17:05:00|86.12|83.72|86.49|84.09|86.49|84.09|85.98|83.58|0
1729012200000|2024-10-15 17:10:00|86.56|84.16|86.73|84.33|87.08|84.68|86.53|84.13|0
1729012500000|2024-10-15 17:15:00|86.7|84.3|86.87|84.47|87.15|84.75|86.39|83.99|0
1729012800000|2024-10-15 17:20:00|86.84|84.44|86.94|84.54|87.01|84.61|86.59|84.19|0
1729013100000|2024-10-15 17:25:00|86.97|84.57|87.15|84.75|87.49|85.09|86.97|84.57|0
1729013400000|2024-10-15 17:30:00|87.18|84.78|87.21|84.81|87.42|85.02|86.94|84.54|0
1729013700000|2024-10-15 17:35:00|87.25|84.85|86.76|84.36|87.32|84.92|86.69|84.29|0
1729014000000|2024-10-15 17:40:00|86.73|84.33|86.45|84.05|86.73|84.33|86.24|83.84|0
1729014300000|2024-10-15 17:45:00|86.48|84.08|86.16|83.76|86.72|84.32|86.13|83.73|0
1729014600000|2024-10-15 17:50:00|86.19|83.79|86.4|84|86.47|84.07|85.99|83.59|0
1729014900000|2024-10-15 17:55:00|86.43|84.03|86.85|84.45|86.99|84.59|86.43|84.03|0
1729015200000|2024-10-15 18:00:00|86.81|84.41|86.64|84.24|87.16|84.76|86.28|83.88|0
1729015500000|2024-10-15 18:05:00|86.66|84.26|86.99|84.59|87.02|84.62|86.54|84.14|0
1729015800000|2024-10-15 18:10:00|87.02|84.62|87.26|84.86|87.3|84.9|86.88|84.48|0
1729016100000|2024-10-15 18:15:00|87.3|84.9|87.61|85.21|87.65|85.25|87.3|84.9|0
1729016400000|2024-10-15 18:20:00|87.68|85.28|87.01|84.61|87.68|85.28|86.84|84.44|0
1729016700000|2024-10-15 18:25:00|87.05|84.65|87.47|85.07|87.68|85.28|87.01|84.61|0
1729017000000|2024-10-15 18:30:00|87.5|85.1|87.61|85.21|87.61|85.21|87.19|84.79|0
1729017300000|2024-10-15 18:35:00|87.64|85.24|87.53|85.13|87.85|85.45|87.5|85.1|0
1729017600000|2024-10-15 18:40:00|87.5|85.1|86.68|84.28|87.88|85.48|86.64|84.24|0
1729017900000|2024-10-15 18:45:00|87.76|85.36|88.08|85.68|88.18|85.78|87.69|85.29|0
1729018200000|2024-10-15 18:50:00|88.11|85.71|88.01|85.61|88.18|85.78|87.83|85.43|0
1729018500000|2024-10-15 18:55:00|88.04|85.64|88.32|85.92|88.43|86.03|88.04|85.64|0
1729018800000|2024-10-15 19:00:00|88.25|85.85|89.42|87.02|89.42|87.02|88.25|85.85|0
1729019100000|2024-10-15 19:05:00|89.28|86.88|89.67|87.27|90.06|87.66|89.28|86.88|0
1729019400000|2024-10-15 19:10:00|89.63|87.23|89.77|87.37|89.81|87.41|89.31|86.91|0
1729019700000|2024-10-15 19:15:00|89.74|87.34|89.33|86.93|89.92|87.52|88.48|86.08|0
1729020000000|2024-10-15 19:20:00|89.29|86.89|88.75|86.35|89.43|87.03|88.47|86.07|0
1729020300000|2024-10-15 19:25:00|88.68|86.28|89.25|86.85|89.29|86.89|88.58|86.18|0
1729020600000|2024-10-15 19:30:00|89.11|86.71|89.89|87.49|89.93|87.53|89.07|86.67|0
1729020900000|2024-10-15 19:35:00|89.93|87.53|90.12|87.72|90.29|87.89|89.57|87.17|0
1729021200000|2024-10-15 19:40:00|90.08|87.68|89.97|87.57|90.08|87.68|89.3|86.9|0
1729021500000|2024-10-15 19:45:00|89.9|87.5|89.51|87.11|90.19|87.79|89.37|86.97|0
1729021800000|2024-10-15 19:50:00|89.47|87.07|88.57|86.17|89.94|87.54|88.4|86|0
1729022100000|2024-10-15 19:55:00|88.96|86.56|88.64|86.24|89.92|87.52|88.64|86.24|0
1729022400000|2024-10-15 20:00:00|88.82|86.42|89.17|86.77|89.24|86.84|88.71|86.31|0
1729022700000|2024-10-15 20:05:00|89.21|86.81|89.24|86.84|89.31|86.91|88.99|86.59|0
1729023000000|2024-10-15 20:10:00|89.21|86.81|89.49|87.09|89.49|87.09|89.21|86.81|0
1729023300000|2024-10-15 20:15:00|89.52|86.92|89.66|87.06|89.69|87.09|89.52|86.92|0
1729023600000|2024-10-15 20:20:00|89.69|87.09|89.23|86.63|89.69|87.09|89.23|86.63|0
1729023900000|2024-10-15 20:25:00|89.19|86.59|89.19|86.59|89.23|86.63|89.09|86.49|0
1729024200000|2024-10-15 20:30:00|89.16|86.56|89.37|86.77|89.44|86.84|89.16|86.56|0
1729024500000|2024-10-15 20:35:00|89.4|86.8|89.19|86.59|89.4|86.8|89.19|86.59|0
1729024800000|2024-10-15 20:40:00|89.22|86.62|89.47|86.87|89.47|86.87|89.19|86.59|0
1729025100000|2024-10-15 20:45:00|89.44|86.84|89.4|86.8|89.47|86.87|89.33|86.73|0
1729025400000|2024-10-15 20:50:00|89.36|86.76|89.29|86.69|89.36|86.76|89.29|86.69|0
1729025700000|2024-10-15 20:55:00|89.25|86.65|89.34|86.74|89.43|86.83|89.25|86.65|0
1729026000000|2024-10-15 21:00:00|89.38|86.78|89.38|86.78|89.39|86.79|89.32|86.72|0
1729026300000|2024-10-15 21:05:00|89.4|86.8|89.28|86.68|89.4|86.8|89.22|86.62|0
1729026600000|2024-10-15 21:10:00|89.3|86.7|89.28|86.68|89.31|86.71|89.28|86.68|0
1729026900000|2024-10-15 21:15:00|89.26|86.66|89.22|86.62|89.27|86.67|89.19|86.59|0
1729027200000|2024-10-15 21:20:00|89.2|86.6|89.2|86.6|89.2|86.6|89.2|86.6|0
1729027500000|2024-10-15 21:25:00|89.19|86.59|89.19|86.59|89.19|86.59|89.15|86.55|0
1729027800000|2024-10-15 21:30:00|89.21|86.61|89.2|86.6|89.21|86.61|89.19|86.59|0
1729028100000|2024-10-15 21:35:00|89.25|86.65|89.26|86.66|89.26|86.66|89.24|86.64|0
1729028400000|2024-10-15 21:40:00|89.24|86.64|89.23|86.63|89.24|86.64|89.23|86.63|0
1729028700000|2024-10-15 21:45:00|89.27|86.67|89.23|86.63|89.27|86.67|89.23|86.63|0
1729029000000|2024-10-15 21:50:00|89.28|86.68|89.21|86.61|89.28|86.68|89.21|86.61|0
1729029300000|2024-10-15 21:55:00|89.22|86.62|89.24|86.64|89.27|86.67|89.22|86.62|0
1729029600000|2024-10-15 22:00:00|89.25|86.65|90.03|87.43|90.23|87.63|89.25|86.65|0
1729029900000|2024-10-15 22:05:00|90.02|87.42|89.96|87.36|90.05|87.45|89.87|87.27|0
1729030200000|2024-10-15 22:10:00|89.87|87.27|89.76|87.16|89.87|87.27|89.69|87.09|0
1729030500000|2024-10-15 22:15:00|89.8|87.2|89.55|86.95|89.8|87.2|89.51|86.91|0
1729030800000|2024-10-15 22:20:00|89.51|86.91|89.37|86.77|89.51|86.91|89.3|86.7|0
1729031100000|2024-10-15 22:25:00|89.33|86.73|89.4|86.8|89.4|86.8|89.29|86.69|0
1729031400000|2024-10-15 22:30:00|89.29|86.69|89.33|86.73|89.4|86.8|89.29|86.69|0
1729031700000|2024-10-15 22:35:00|89.29|86.69|89.29|86.69|89.33|86.73|89.18|86.58|0
1729032000000|2024-10-15 22:40:00|89.25|86.65|89.54|86.94|89.54|86.94|89.25|86.65|0
1729032300000|2024-10-15 22:45:00|89.5|86.9|89.39|86.79|89.5|86.9|89.38|86.78|0
1729032600000|2024-10-15 22:50:00|89.43|86.83|89|86.4|89.43|86.83|88.97|86.37|0
1729032900000|2024-10-15 22:55:00|88.98|86.38|89|86.4|89.04|86.44|88.93|86.33|0
1729033200000|2024-10-15 23:00:00|88.96|86.36|88.86|86.26|88.96|86.36|88.68|86.08|0
1729033500000|2024-10-15 23:05:00|88.82|86.22|88.85|86.25|89|86.4|88.82|86.22|0
1729033800000|2024-10-15 23:10:00|88.89|86.29|88.96|86.36|88.98|86.38|88.75|86.15|0
1729034100000|2024-10-15 23:15:00|88.99|86.39|88.82|86.22|88.99|86.39|88.78|86.18|0
1729034400000|2024-10-15 23:20:00|88.78|86.18|88.81|86.21|88.92|86.32|88.74|86.14|0
1729034700000|2024-10-15 23:25:00|88.78|86.18|88.74|86.14|88.81|86.21|88.74|86.14|0
1729035000000|2024-10-15 23:30:00|88.76|86.16|88.78|86.18|88.88|86.28|88.74|86.14|0
1729035300000|2024-10-15 23:35:00|88.74|86.14|88.81|86.21|88.88|86.28|88.72|86.12|0
1729035600000|2024-10-15 23:40:00|88.84|86.24|88.74|86.14|88.88|86.28|88.74|86.14|0
1729035900000|2024-10-15 23:45:00|88.7|86.1|88.73|86.13|88.74|86.14|88.59|85.99|0
1729036200000|2024-10-15 23:50:00|88.77|86.17|88.82|86.22|88.95|86.35|88.75|86.15|0
1729036500000|2024-10-15 23:55:00|88.84|86.24|88.94|86.34|89.02|86.42|88.77|86.17|0
1729036800000|2024-10-16 00:00:00|88.87|86.27|89.05|86.45|89.09|86.49|88.87|86.27|0
1729037100000|2024-10-16 00:05:00|89.08|86.48|89.05|86.45|89.15|86.55|89.01|86.41|0
1729037400000|2024-10-16 00:10:00|89.07|86.47|88.92|86.32|89.07|86.47|88.87|86.27|0
1729037700000|2024-10-16 00:15:00|88.94|86.34|89.12|86.52|89.21|86.61|88.76|86.16|0
1729038000000|2024-10-16 00:20:00|89.19|86.59|89.08|86.48|89.26|86.66|89.01|86.41|0
1729038300000|2024-10-16 00:25:00|89.05|86.45|89.19|86.59|89.33|86.73|89.05|86.45|0
1729038600000|2024-10-16 00:30:00|89.09|86.69|89.16|86.76|89.23|86.83|89.09|86.69|0
1729038900000|2024-10-16 00:35:00|89.19|86.79|88.84|86.44|89.19|86.79|88.8|86.4|0
1729039200000|2024-10-16 00:40:00|88.8|86.4|89.12|86.72|89.12|86.72|88.8|86.4|0
1729039500000|2024-10-16 00:45:00|89.14|86.74|89.19|86.79|89.26|86.86|89.12|86.72|0
1729039800000|2024-10-16 00:50:00|89.15|86.75|89.29|86.89|89.33|86.93|89.11|86.71|0
1729040100000|2024-10-16 00:55:00|89.26|86.86|89.18|86.78|89.33|86.93|89.11|86.71|0
1729040400000|2024-10-16 01:00:00|89.2|86.8|89.27|86.87|89.29|86.89|89.11|86.71|0
1729040700000|2024-10-16 01:05:00|89.25|86.85|89.43|87.03|89.43|87.03|89.23|86.83|0
1729041000000|2024-10-16 01:10:00|89.46|87.06|89.32|86.92|89.57|87.17|89.25|86.85|0
1729041300000|2024-10-16 01:15:00|89.28|86.88|89.07|86.67|89.28|86.88|89.05|86.65|0
1729041600000|2024-10-16 01:20:00|89.1|86.7|89|86.6|89.1|86.7|89|86.6|0
1729041900000|2024-10-16 01:25:00|89.03|86.63|89.12|86.72|89.14|86.74|89|86.6|0
1729042200000|2024-10-16 01:30:00|89.07|86.67|89.17|86.77|89.24|86.84|89.03|86.63|0
1729042500000|2024-10-16 01:35:00|89.21|86.81|88.99|86.59|89.24|86.84|88.99|86.59|0
1729042800000|2024-10-16 01:40:00|89.03|86.63|88.92|86.52|89.06|86.66|88.85|86.45|0
1729043100000|2024-10-16 01:45:00|88.88|86.48|88.88|86.48|88.88|86.48|88.67|86.27|0
1729043400000|2024-10-16 01:50:00|88.85|86.45|88.67|86.27|88.85|86.45|88.67|86.27|0
1729043700000|2024-10-16 01:55:00|88.7|86.3|88.88|86.48|89.02|86.62|88.67|86.27|0
1729044000000|2024-10-16 02:00:00|88.9|86.5|88.88|86.48|88.91|86.51|88.84|86.44|0
1729044300000|2024-10-16 02:05:00|88.91|86.51|88.88|86.48|88.98|86.58|88.84|86.44|0
1729044600000|2024-10-16 02:10:00|88.91|86.51|88.77|86.37|88.91|86.51|88.73|86.33|0
1729044900000|2024-10-16 02:15:00|88.8|86.4|88.87|86.47|88.94|86.54|88.77|86.37|0
1729045200000|2024-10-16 02:20:00|88.91|86.51|88.76|86.36|88.91|86.51|88.66|86.26|0
1729045500000|2024-10-16 02:25:00|88.73|86.33|88.83|86.43|88.83|86.43|88.62|86.22|0
1729045800000|2024-10-16 02:30:00|88.8|86.4|88.69|86.29|88.83|86.43|88.62|86.22|0
1729046100000|2024-10-16 02:35:00|88.66|86.26|88.62|86.22|88.69|86.29|88.62|86.22|0
1729046400000|2024-10-16 02:40:00|88.65|86.25|88.65|86.25|88.69|86.29|88.62|86.22|0
1729046700000|2024-10-16 02:45:00|88.62|86.22|88.65|86.25|88.65|86.25|88.62|86.22|0
1729047000000|2024-10-16 02:50:00|88.69|86.29|88.75|86.35|88.79|86.39|88.65|86.25|0
1729047300000|2024-10-16 02:55:00|88.72|86.32|88.75|86.35|88.75|86.35|88.68|86.28|0
1729047600000|2024-10-16 03:00:00|88.72|86.32|88.82|86.42|88.86|86.46|88.72|86.32|0
1729047900000|2024-10-16 03:05:00|88.8|86.4|88.82|86.42|88.89|86.49|88.71|86.31|0
1729048200000|2024-10-16 03:10:00|88.78|86.38|88.68|86.28|88.82|86.42|88.68|86.28|0
1729048500000|2024-10-16 03:15:00|88.7|86.3|88.75|86.35|88.78|86.38|88.7|86.3|0
1729048800000|2024-10-16 03:20:00|88.78|86.38|88.67|86.27|88.78|86.38|88.64|86.24|0
1729049100000|2024-10-16 03:25:00|88.71|86.31|88.6|86.2|88.71|86.31|88.6|86.2|0
1729049400000|2024-10-16 03:30:00|88.57|86.17|88.63|86.23|88.64|86.24|88.57|86.17|0
1729049700000|2024-10-16 03:35:00|88.67|86.27|88.7|86.3|88.78|86.38|88.63|86.23|0
1729050000000|2024-10-16 03:40:00|88.69|86.29|88.53|86.13|88.7|86.3|88.49|86.09|0
1729050300000|2024-10-16 03:45:00|88.56|86.16|88.56|86.16|88.6|86.2|88.49|86.09|0
1729050600000|2024-10-16 03:50:00|88.59|86.19|88.49|86.09|88.59|86.19|88.49|86.09|0
1729050900000|2024-10-16 03:55:00|88.45|86.05|88.49|86.09|88.49|86.09|88.42|86.02|0
1729051200000|2024-10-16 04:00:00|88.45|86.05|88.45|86.05|88.49|86.09|88.41|86.01|0
1729051500000|2024-10-16 04:05:00|88.41|86.01|88.38|85.98|88.45|86.05|88.38|85.98|0
1729051800000|2024-10-16 04:10:00|88.39|85.99|88.41|86.01|88.41|86.01|88.38|85.98|0
1729052100000|2024-10-16 04:15:00|88.44|86.04|88.51|86.11|88.51|86.11|88.44|86.04|0
1729052400000|2024-10-16 04:20:00|88.55|86.15|88.65|86.25|88.67|86.27|88.55|86.15|0
1729052700000|2024-10-16 04:25:00|88.62|86.22|88.62|86.22|88.62|86.22|88.58|86.18|0
1729053000000|2024-10-16 04:30:00|88.65|86.25|88.54|86.14|88.65|86.25|88.54|86.14|0
1729053300000|2024-10-16 04:35:00|88.58|86.18|88.47|86.07|88.6|86.2|88.47|86.07|0
1729053600000|2024-10-16 04:40:00|88.44|86.04|88.54|86.14|88.58|86.18|88.44|86.04|0
1729053900000|2024-10-16 04:45:00|88.51|86.11|88.57|86.17|88.61|86.21|88.5|86.1|0
1729054200000|2024-10-16 04:50:00|88.61|86.21|88.59|86.19|88.61|86.21|88.54|86.14|0
1729054500000|2024-10-16 04:55:00|88.61|86.21|88.5|86.1|88.61|86.21|88.5|86.1|0
1729054800000|2024-10-16 05:00:00|88.47|86.07|88.53|86.13|88.54|86.14|88.46|86.06|0
1729055100000|2024-10-16 05:05:00|88.52|86.12|88.81|86.41|88.85|86.45|88.5|86.1|0
1729055400000|2024-10-16 05:10:00|88.74|86.34|88.74|86.34|88.81|86.41|88.74|86.34|0
1729055700000|2024-10-16 05:15:00|88.76|86.36|88.85|86.45|88.85|86.45|88.74|86.34|0
1729056000000|2024-10-16 05:20:00|88.88|86.48|88.81|86.41|88.92|86.52|88.81|86.41|0
1729056300000|2024-10-16 05:25:00|88.77|86.37|88.49|86.09|88.77|86.37|88.49|86.09|0
1729056600000|2024-10-16 05:30:00|88.53|86.13|88.67|86.27|88.74|86.34|88.49|86.09|0
1729056900000|2024-10-16 05:35:00|88.66|86.26|88.7|86.3|88.74|86.34|88.66|86.26|0
1729057200000|2024-10-16 05:40:00|88.66|86.26|88.63|86.23|88.68|86.28|88.59|86.19|0
1729057500000|2024-10-16 05:45:00|88.59|86.19|88.66|86.26|88.73|86.33|88.59|86.19|0
1729057800000|2024-10-16 05:50:00|88.62|86.22|88.8|86.4|88.8|86.4|88.52|86.12|0
1729058100000|2024-10-16 05:55:00|88.76|86.36|88.62|86.22|88.85|86.45|88.55|86.15|0
1729058400000|2024-10-16 06:00:00|88.66|86.26|88.94|86.54|89.01|86.61|88.66|86.26|0
1729058700000|2024-10-16 06:05:00|88.9|86.5|88.97|86.57|89.04|86.64|88.9|86.5|0
1729059000000|2024-10-16 06:10:00|89.04|86.64|88.97|86.57|89.11|86.71|88.93|86.53|0
1729059300000|2024-10-16 06:15:00|89.01|86.61|89.04|86.64|89.04|86.64|88.83|86.43|0
1729059600000|2024-10-16 06:20:00|89.07|86.67|89.11|86.71|89.25|86.85|89.07|86.67|0
1729059900000|2024-10-16 06:25:00|89.14|86.74|89|86.6|89.25|86.85|89|86.6|0
1729060200000|2024-10-16 06:30:00|89.04|86.64|89.02|86.62|89.04|86.64|88.89|86.49|0
1729060500000|2024-10-16 06:35:00|89.03|86.63|88.82|86.42|89.03|86.63|88.82|86.42|0
1729060800000|2024-10-16 06:40:00|88.86|86.46|88.92|86.52|89.03|86.63|88.82|86.42|0
1729061100000|2024-10-16 06:45:00|88.96|86.56|88.68|86.28|88.96|86.56|88.68|86.28|0
1729061400000|2024-10-16 06:50:00|88.67|86.27|88.67|86.27|88.71|86.31|88.6|86.2|0
1729061700000|2024-10-16 06:55:00|88.71|86.31|88.95|86.55|88.95|86.55|88.67|86.27|0
1729062000000|2024-10-16 07:00:00|88.99|86.59|88.92|86.52|89.38|86.98|88.85|86.45|0
1729062300000|2024-10-16 07:05:00|88.95|86.55|89.2|86.8|89.34|86.94|88.9|86.5|0
1729062600000|2024-10-16 07:10:00|89.16|86.76|89.48|87.08|89.7|87.3|89.16|86.76|0
1729062900000|2024-10-16 07:15:00|89.52|87.12|89.78|87.38|89.84|87.44|89.45|87.05|0
1729063200000|2024-10-16 07:20:00|89.84|87.44|90.09|87.69|90.16|87.76|89.62|87.22|0
1729063500000|2024-10-16 07:25:00|90.05|87.65|89.41|87.01|90.05|87.65|89.37|86.97|0
1729063800000|2024-10-16 07:30:00|89.44|87.04|88.98|86.58|89.44|87.04|88.98|86.58|0
1729064100000|2024-10-16 07:35:00|88.94|86.54|89.19|86.79|89.26|86.86|88.8|86.4|0
1729064400000|2024-10-16 07:40:00|89.15|86.75|88.97|86.57|89.19|86.79|88.87|86.47|0
1729064700000|2024-10-16 07:45:00|89.01|86.61|88.83|86.43|89.19|86.79|88.83|86.43|0
1729065000000|2024-10-16 07:50:00|88.8|86.4|88.94|86.54|88.97|86.57|88.8|86.4|0
1729065300000|2024-10-16 07:55:00|88.92|86.52|88.76|86.36|88.97|86.57|88.69|86.29|0
1729065600000|2024-10-16 08:00:00|88.72|86.32|88.9|86.5|89.11|86.71|88.65|86.25|0
1729065900000|2024-10-16 08:05:00|88.93|86.53|89.04|86.64|89.21|86.81|88.9|86.5|0
1729066200000|2024-10-16 08:10:00|89.06|86.66|89.39|86.99|89.39|86.99|88.82|86.42|0
1729066500000|2024-10-16 08:15:00|89.43|87.03|89.21|86.81|89.53|87.13|89.14|86.74|0
1729066800000|2024-10-16 08:20:00|89.25|86.85|89.46|87.06|89.53|87.13|89.14|86.74|0
1729067100000|2024-10-16 08:25:00|89.44|87.04|89.03|86.63|89.6|87.2|89.03|86.63|0
1729067400000|2024-10-16 08:30:00|89|86.6|89.24|86.84|89.24|86.84|88.99|86.59|0
1729067700000|2024-10-16 08:35:00|89.22|86.82|89.1|86.7|89.45|87.05|88.92|86.52|0
1729068000000|2024-10-16 08:40:00|89.06|86.66|89.03|86.63|89.31|86.91|88.95|86.55|0
1729068300000|2024-10-16 08:45:00|88.99|86.59|89.13|86.73|89.2|86.8|88.99|86.59|0
1729068600000|2024-10-16 08:50:00|89.17|86.77|89.16|86.76|89.2|86.8|89.06|86.66|0
1729068900000|2024-10-16 08:55:00|89.2|86.8|89.16|86.76|89.31|86.91|89.07|86.67|0
1729069200000|2024-10-16 09:00:00|89.2|86.8|89.05|86.65|89.27|86.87|88.98|86.58|0
1729069500000|2024-10-16 09:05:00|89.04|86.64|88.89|86.49|89.2|86.8|88.8|86.4|0
1729069800000|2024-10-16 09:10:00|88.88|86.48|88.77|86.37|89.02|86.62|88.77|86.37|0
1729070100000|2024-10-16 09:15:00|88.8|86.4|89.65|87.25|89.65|87.25|88.7|86.3|0
1729070400000|2024-10-16 09:20:00|89.62|87.22|89.87|87.47|89.87|87.47|89.62|87.22|0
1729070700000|2024-10-16 09:25:00|89.9|87.5|89.94|87.54|90.08|87.68|89.86|87.46|0
1729071000000|2024-10-16 09:30:00|89.92|87.52|89.83|87.43|89.97|87.57|89.54|87.14|0
1729071300000|2024-10-16 09:35:00|89.85|87.45|89.65|87.25|89.97|87.57|89.61|87.21|0
1729071600000|2024-10-16 09:40:00|89.67|87.27|89.82|87.42|89.82|87.42|89.61|87.21|0
1729071900000|2024-10-16 09:45:00|89.86|87.46|89.75|87.35|90|87.6|89.75|87.35|0
1729072200000|2024-10-16 09:50:00|89.77|87.37|89.75|87.35|89.82|87.42|89.61|87.21|0
1729072500000|2024-10-16 09:55:00|89.71|87.31|89.53|87.13|89.78|87.38|89.53|87.13|0
1729072800000|2024-10-16 10:00:00|89.5|87.1|89.67|87.27|89.75|87.35|89.46|87.06|0
1729073100000|2024-10-16 10:05:00|89.64|87.24|89.81|87.41|89.81|87.41|89.5|87.1|0
1729073400000|2024-10-16 10:10:00|89.8|87.4|89.74|87.34|89.89|87.49|89.71|87.31|0
1729073700000|2024-10-16 10:15:00|89.76|87.36|89.74|87.34|89.95|87.55|89.74|87.34|0
1729074000000|2024-10-16 10:20:00|89.7|87.3|89.61|87.21|89.78|87.38|89.53|87.13|0
1729074300000|2024-10-16 10:25:00|89.6|87.2|89.67|87.27|89.7|87.3|89.52|87.12|0
1729074600000|2024-10-16 10:30:00|89.7|87.3|89.63|87.23|89.74|87.34|89.59|87.19|0
1729074900000|2024-10-16 10:35:00|89.59|87.19|89.63|87.23|89.66|87.26|89.45|87.05|0
1729075200000|2024-10-16 10:40:00|89.66|87.26|89.63|87.23|89.7|87.3|89.56|87.16|0
1729075500000|2024-10-16 10:45:00|89.7|87.3|89.52|87.12|89.73|87.33|89.52|87.12|0
1729075800000|2024-10-16 10:50:00|89.55|87.15|89.55|87.15|89.62|87.22|89.52|87.12|0
1729076100000|2024-10-16 10:55:00|89.53|87.13|89.44|87.04|89.55|87.15|89.44|87.04|0
1729076400000|2024-10-16 11:00:00|89.48|87.08|89.51|87.11|89.55|87.15|89.32|86.92|0
1729076700000|2024-10-16 11:05:00|89.53|87.13|89.26|86.86|89.65|87.25|89.26|86.86|0
1729077000000|2024-10-16 11:10:00|89.23|86.83|89.19|86.79|89.3|86.9|89.15|86.75|0
1729077300000|2024-10-16 11:15:00|89.12|86.72|89.19|86.79|89.21|86.81|89.08|86.68|0
1729077600000|2024-10-16 11:20:00|89.15|86.75|89.15|86.75|89.22|86.82|89.12|86.72|0
1729077900000|2024-10-16 11:25:00|89.17|86.77|89.08|86.68|89.22|86.82|89.04|86.64|0
1729078200000|2024-10-16 11:30:00|89.11|86.71|89.11|86.71|89.11|86.71|88.97|86.57|0
1729078500000|2024-10-16 11:35:00|89.15|86.75|89.32|86.92|89.32|86.92|89|86.6|0
1729078800000|2024-10-16 11:40:00|89.36|86.96|89.39|86.99|89.46|87.06|89.36|86.96|0
1729079100000|2024-10-16 11:45:00|89.43|87.03|89.28|86.88|89.46|87.06|89.11|86.71|0
1729079400000|2024-10-16 11:50:00|89.35|86.95|89.28|86.88|89.39|86.99|89.21|86.81|0
1729079700000|2024-10-16 11:55:00|89.26|86.86|89.03|86.63|89.28|86.88|88.93|86.53|0
1729080000000|2024-10-16 12:00:00|89.07|86.67|89.24|86.84|89.33|86.93|88.96|86.56|0
1729080300000|2024-10-16 12:05:00|89.28|86.88|89.17|86.77|89.42|87.02|89.14|86.74|0
1729080600000|2024-10-16 12:10:00|89.21|86.81|89.31|86.91|89.35|86.95|89.17|86.77|0
1729080900000|2024-10-16 12:15:00|89.24|86.84|89.34|86.94|89.38|86.98|89.24|86.84|0
1729081200000|2024-10-16 12:20:00|89.38|86.98|89.34|86.94|89.56|87.16|89.34|86.94|0
1729081500000|2024-10-16 12:25:00|89.31|86.91|89.2|86.8|89.34|86.94|89.13|86.73|0
1729081800000|2024-10-16 12:30:00|89.16|86.76|89.27|86.87|89.41|87.01|89.16|86.76|0
1729082100000|2024-10-16 12:35:00|89.3|86.9|89.48|87.08|89.62|87.22|89.27|86.87|0
1729082400000|2024-10-16 12:40:00|89.5|87.1|89.69|87.29|89.69|87.29|89.48|87.08|0
1729082700000|2024-10-16 12:45:00|89.66|87.26|89.48|87.08|89.83|87.43|89.48|87.08|0
1729083000000|2024-10-16 12:50:00|89.44|87.04|89.47|87.07|89.51|87.11|89.33|86.93|0
1729083300000|2024-10-16 12:55:00|89.51|87.11|89.72|87.32|89.76|87.36|89.51|87.11|0
1729083600000|2024-10-16 13:00:00|89.76|87.36|89.29|86.89|89.76|87.36|89.29|86.89|0
1729083900000|2024-10-16 13:05:00|89.26|86.86|89.49|87.09|89.5|87.1|89.22|86.82|0
1729084200000|2024-10-16 13:10:00|89.5|87.1|89.4|87|89.65|87.25|89.29|86.89|0
1729084500000|2024-10-16 13:15:00|89.36|86.96|89.61|87.21|89.61|87.21|89.36|86.96|0
1729084800000|2024-10-16 13:20:00|89.64|87.24|89.54|87.14|89.79|87.39|89.54|87.14|0
1729085100000|2024-10-16 13:25:00|89.57|87.17|89.93|87.53|90.14|87.74|89.32|86.92|0
1729085400000|2024-10-16 13:30:00|89.89|87.49|90.11|87.71|90.64|88.24|89.6|87.2|0
1729085700000|2024-10-16 13:35:00|90.15|87.75|90.61|88.21|90.61|88.21|89.88|87.48|0
1729086000000|2024-10-16 13:40:00|90.57|88.17|91.2|88.8|91.27|88.87|90.39|87.99|0
1729086300000|2024-10-16 13:45:00|91.16|88.76|90.91|88.51|91.34|88.94|90.65|88.25|0
1729086600000|2024-10-16 13:50:00|90.94|88.54|91.08|88.68|91.34|88.94|90.94|88.54|0
1729086900000|2024-10-16 13:55:00|91.05|88.65|91.08|88.68|91.23|88.83|90.94|88.54|0
1729087200000|2024-10-16 14:00:00|91.01|88.61|90.01|87.61|91.19|88.79|89.97|87.57|0
1729087500000|2024-10-16 14:05:00|89.97|87.57|89.61|87.21|90.62|88.22|89.61|87.21|0
1729087800000|2024-10-16 14:10:00|89.64|87.24|89.78|87.38|89.92|87.52|89.64|87.24|0
1729088100000|2024-10-16 14:15:00|89.82|87.42|89.23|86.83|89.96|87.56|89.02|86.62|0
1729088400000|2024-10-16 14:20:00|89.2|86.8|88.56|86.16|89.23|86.83|88.49|86.09|0
1729088700000|2024-10-16 14:25:00|88.52|86.12|88.42|86.02|88.56|86.16|88.03|85.63|0
1729089000000|2024-10-16 14:30:00|88.45|86.05|88.09|85.69|88.88|86.48|88.05|85.65|0
1729089300000|2024-10-16 14:35:00|88.05|85.65|89.25|86.85|89.39|86.99|88.05|85.65|0
1729089600000|2024-10-16 14:40:00|89.22|86.82|90.23|87.83|90.38|87.98|88.92|86.52|0
1729089900000|2024-10-16 14:45:00|90.12|87.72|89.94|87.54|90.34|87.94|89.87|87.47|0
1729090200000|2024-10-16 14:50:00|89.87|87.47|89.27|86.87|89.91|87.51|89.2|86.8|0
1729090500000|2024-10-16 14:55:00|89.23|86.83|89.43|87.03|89.66|87.26|89.08|86.68|0
1729090800000|2024-10-16 15:00:00|89.33|86.93|89.43|87.03|89.54|87.14|89.18|86.78|0
1729091100000|2024-10-16 15:05:00|89.39|86.99|89.53|87.13|89.89|87.49|89.32|86.92|0
1729091400000|2024-10-16 15:10:00|89.46|87.06|89|86.6|89.46|87.06|88.76|86.36|0
1729091700000|2024-10-16 15:15:00|88.97|86.57|88.84|86.44|89|86.6|88.65|86.25|0
1729092000000|2024-10-16 15:20:00|88.82|86.42|89.36|86.96|89.68|87.28|88.54|86.14|0
1729092300000|2024-10-16 15:25:00|89.32|86.92|89.11|86.71|89.53|87.13|89.11|86.71|0
1729092600000|2024-10-16 15:30:00|89.14|86.74|89.11|86.71|89.39|86.99|89.11|86.71|0
1729092900000|2024-10-16 15:35:00|89.14|86.74|89.03|86.63|89.46|87.06|88.79|86.39|0
1729093200000|2024-10-16 15:40:00|89|86.6|88.93|86.53|89.03|86.63|88.72|86.32|0
1729093500000|2024-10-16 15:45:00|88.96|86.56|89.53|87.13|89.7|87.3|88.96|86.56|0
1729093800000|2024-10-16 15:50:00|89.45|87.05|89.74|87.34|89.77|87.37|89.38|86.98|0
1729094100000|2024-10-16 15:55:00|89.77|87.37|89.63|87.23|89.91|87.51|89.49|87.09|0
1729094400000|2024-10-16 16:00:00|89.66|87.26|89.38|86.98|89.66|87.26|89.06|86.66|0
1729094700000|2024-10-16 16:05:00|89.34|86.94|88.99|86.59|89.52|87.12|88.81|86.41|0
1729095000000|2024-10-16 16:10:00|88.95|86.55|89.06|86.66|89.23|86.83|88.81|86.41|0
1729095300000|2024-10-16 16:15:00|89.02|86.62|89.06|86.66|89.37|86.97|88.98|86.58|0
1729095600000|2024-10-16 16:20:00|89.04|86.64|88.91|86.51|89.09|86.69|88.84|86.44|0
1729095900000|2024-10-16 16:25:00|88.88|86.48|88.8|86.4|88.88|86.48|88.59|86.19|0
1729096200000|2024-10-16 16:30:00|88.77|86.37|88.84|86.44|88.87|86.47|88.42|86.02|0
1729096500000|2024-10-16 16:35:00|88.87|86.47|88.63|86.23|88.98|86.58|88.59|86.19|0
1729096800000|2024-10-16 16:40:00|88.59|86.19|88.59|86.19|88.66|86.26|88.45|86.05|0
1729097100000|2024-10-16 16:45:00|88.62|86.22|88.83|86.43|88.83|86.43|88.52|86.12|0
1729097400000|2024-10-16 16:50:00|88.8|86.4|88.23|85.83|88.8|86.4|88.23|85.83|0
1729097700000|2024-10-16 16:55:00|88.2|85.8|87.84|85.44|88.63|86.23|87.84|85.44|0
1729098000000|2024-10-16 17:00:00|87.8|85.4|87.73|85.33|87.91|85.51|87.56|85.16|0
1729098300000|2024-10-16 17:05:00|87.77|85.37|88.04|85.64|88.11|85.71|87.7|85.3|0
1729098600000|2024-10-16 17:10:00|88.01|85.61|87.94|85.54|88.04|85.64|87.87|85.47|0
1729098900000|2024-10-16 17:15:00|87.9|85.5|88.32|85.92|88.43|86.03|87.69|85.29|0
1729099200000|2024-10-16 17:20:00|88.36|85.96|88.32|85.92|88.5|86.1|88.18|85.78|0
1729099500000|2024-10-16 17:25:00|88.21|85.81|88.14|85.74|88.23|85.83|87.83|85.43|0
1729099800000|2024-10-16 17:30:00|88.18|85.78|87.93|85.53|88.21|85.81|87.93|85.53|0
1729100100000|2024-10-16 17:35:00|87.9|85.5|88.14|85.74|88.17|85.77|87.89|85.49|0
1729100400000|2024-10-16 17:40:00|88.1|85.7|87.72|85.32|88.17|85.77|87.68|85.28|0
1729100700000|2024-10-16 17:45:00|87.68|85.28|87.65|85.25|87.79|85.39|87.47|85.07|0
1729101000000|2024-10-16 17:50:00|87.61|85.21|87.85|85.45|87.85|85.45|87.58|85.18|0
1729101300000|2024-10-16 17:55:00|87.82|85.42|87.47|85.07|87.82|85.42|87.4|85|0
1729101600000|2024-10-16 18:00:00|87.5|85.1|87.47|85.07|87.57|85.17|87.26|84.86|0
1729101900000|2024-10-16 18:05:00|87.5|85.1|87.43|85.03|87.64|85.24|87.36|84.96|0
1729102200000|2024-10-16 18:10:00|87.4|85|87.19|84.79|87.43|85.03|87.12|84.72|0
1729102500000|2024-10-16 18:15:00|87.22|84.82|87.08|84.68|87.26|84.86|87.01|84.61|0
1729102800000|2024-10-16 18:20:00|87.05|84.65|86.01|83.61|87.05|84.65|85.91|83.51|0
1729103100000|2024-10-16 18:25:00|86.05|83.65|86.81|84.41|87.59|85.19|86.01|83.61|0
1729103400000|2024-10-16 18:30:00|86.84|84.44|87.01|84.61|87.12|84.72|86.53|84.13|0
1729103700000|2024-10-16 18:35:00|86.94|84.54|87.15|84.75|87.25|84.85|86.91|84.51|0
1729104000000|2024-10-16 18:40:00|87.18|84.78|85.88|83.48|87.32|84.92|85.81|83.41|0
1729104300000|2024-10-16 18:45:00|85.85|83.45|85.78|83.38|85.98|83.58|85.68|83.28|0
1729104600000|2024-10-16 18:50:00|85.85|83.45|85.98|83.58|86.05|83.65|85.71|83.31|0
1729104900000|2024-10-16 18:55:00|85.95|83.55|85.95|83.55|86.02|83.62|85.78|83.38|0
1729105200000|2024-10-16 19:00:00|85.98|83.58|86.15|83.75|86.36|83.96|85.95|83.55|0
1729105500000|2024-10-16 19:05:00|86.18|83.78|85.69|83.29|86.22|83.82|85.69|83.29|0
1729105800000|2024-10-16 19:10:00|85.66|83.26|85.66|83.26|85.73|83.33|85.42|83.02|0
1729106100000|2024-10-16 19:15:00|85.69|83.29|85.59|83.19|85.73|83.33|85.42|83.02|0
1729106400000|2024-10-16 19:20:00|85.55|83.15|85.93|83.53|86|83.6|85.55|83.15|0
1729106700000|2024-10-16 19:25:00|85.96|83.56|85.79|83.39|85.96|83.56|85.69|83.29|0
1729107000000|2024-10-16 19:30:00|85.82|83.42|85.58|83.18|86|83.6|85.58|83.18|0
1729107300000|2024-10-16 19:35:00|85.62|83.22|85.75|83.35|85.82|83.42|85.62|83.22|0
1729107600000|2024-10-16 19:40:00|85.72|83.32|85.68|83.28|85.75|83.35|85.61|83.21|0
1729107900000|2024-10-16 19:45:00|85.72|83.32|85.78|83.38|85.92|83.52|85.68|83.28|0
1729108200000|2024-10-16 19:50:00|85.75|83.35|85.42|83.02|86.16|83.76|85.35|82.95|0
1729108500000|2024-10-16 19:55:00|85.38|82.98|85.28|82.88|85.66|83.26|85.24|82.84|0
1729108800000|2024-10-16 20:00:00|85.45|83.05|85.45|83.05|85.69|83.29|85.41|83.01|0
1729109100000|2024-10-16 20:05:00|85.41|83.01|85.55|83.15|85.62|83.22|85.41|83.01|0
1729109400000|2024-10-16 20:10:00|85.58|83.18|85.51|83.11|85.58|83.18|85.45|83.05|0
1729109700000|2024-10-16 20:15:00|85.61|83.01|85.82|83.22|85.89|83.29|85.61|83.01|0
1729110000000|2024-10-16 20:20:00|85.78|83.18|85.68|83.08|85.89|83.29|85.68|83.08|0
1729110300000|2024-10-16 20:25:00|85.66|83.06|85.57|82.97|85.68|83.08|85.57|82.97|0
1729110600000|2024-10-16 20:30:00|85.54|82.94|85.5|82.9|85.57|82.97|85.5|82.9|0
1729110900000|2024-10-16 20:35:00|85.47|82.87|85.57|82.97|85.57|82.97|85.47|82.87|0
1729111200000|2024-10-16 20:40:00|85.54|82.94|85.64|83.04|85.64|83.04|85.49|82.89|0
1729111500000|2024-10-16 20:45:00|85.67|83.07|85.64|83.04|85.71|83.11|85.57|82.97|0
1729111800000|2024-10-16 20:50:00|85.62|83.02|85.98|83.38|86.01|83.41|85.62|83.02|0
1729112100000|2024-10-16 20:55:00|85.94|83.34|85.93|83.33|86.01|83.41|85.77|83.17|0
1729112400000|2024-10-16 21:00:00|85.97|83.37|85.91|83.31|86|83.4|85.91|83.31|0
1729112700000|2024-10-16 21:05:00|85.9|83.3|85.91|83.31|85.92|83.32|85.9|83.3|0
1729113000000|2024-10-16 21:10:00|85.95|83.35|85.93|83.33|85.95|83.35|85.91|83.31|0
1729113300000|2024-10-16 21:15:00|85.9|83.3|85.9|83.3|85.91|83.31|85.89|83.29|0
1729113600000|2024-10-16 21:20:00|85.91|83.31|85.92|83.32|85.93|83.33|85.9|83.3|0
1729113900000|2024-10-16 21:25:00|85.91|83.31|85.89|83.29|85.92|83.32|85.89|83.29|0
1729114200000|2024-10-16 21:30:00|85.95|83.35|85.97|83.37|85.97|83.37|85.94|83.34|0
1729114500000|2024-10-16 21:35:00|85.95|83.35|85.94|83.34|85.97|83.37|85.92|83.32|0
1729114800000|2024-10-16 21:40:00|85.95|83.35|85.9|83.3|85.95|83.35|85.9|83.3|0
1729115100000|2024-10-16 21:45:00|85.89|83.29|85.95|83.35|85.95|83.35|85.88|83.28|0
1729115400000|2024-10-16 21:50:00|85.94|83.34|85.94|83.34|85.96|83.36|85.94|83.34|0
1729115700000|2024-10-16 21:55:00|85.95|83.35|85.94|83.34|85.95|83.35|85.94|83.34|0
1729116000000|2024-10-16 22:00:00|85.84|83.24|85.92|83.32|86.01|83.41|85.78|83.18|0
1729116300000|2024-10-16 22:05:00|85.95|83.35|86.19|83.59|86.19|83.59|85.92|83.32|0
1729116600000|2024-10-16 22:10:00|86.16|83.56|86.16|83.56|86.3|83.7|86.16|83.56|0
1729116900000|2024-10-16 22:15:00|86.14|83.54|86.16|83.56|86.19|83.59|86.02|83.42|0
1729117200000|2024-10-16 22:20:00|86.12|83.52|86.15|83.55|86.22|83.62|86.09|83.49|0
1729117500000|2024-10-16 22:25:00|86.19|83.59|86.15|83.55|86.22|83.62|86.12|83.52|0
1729117800000|2024-10-16 22:30:00|86.12|83.52|86.08|83.48|86.14|83.54|86.05|83.45|0
1729118100000|2024-10-16 22:35:00|86.12|83.52|86.12|83.52|86.32|83.72|86.12|83.52|0
1729118400000|2024-10-16 22:40:00|86.11|83.51|86.11|83.51|86.15|83.55|86.08|83.48|0
1729118700000|2024-10-16 22:45:00|86.08|83.48|86.15|83.55|86.18|83.58|86.01|83.41|0
1729119000000|2024-10-16 22:50:00|86.16|83.56|86.04|83.44|86.18|83.58|86.01|83.41|0
1729119300000|2024-10-16 22:55:00|86.01|83.41|86.07|83.47|86.07|83.47|85.97|83.37|0
1729119600000|2024-10-16 23:00:00|86.09|83.49|86.18|83.58|86.21|83.61|86.04|83.44|0
1729119900000|2024-10-16 23:05:00|86.21|83.61|86.28|83.68|86.35|83.75|86.21|83.61|0
1729120200000|2024-10-16 23:10:00|86.24|83.64|86.17|83.57|86.24|83.64|86.17|83.57|0
1729120500000|2024-10-16 23:15:00|86.21|83.61|86.27|83.67|86.31|83.71|86.17|83.57|0
1729120800000|2024-10-16 23:20:00|86.26|83.66|86.31|83.71|86.31|83.71|86.26|83.66|0
1729121100000|2024-10-16 23:25:00|86.27|83.67|86.27|83.67|86.31|83.71|86.24|83.64|0
1729121400000|2024-10-16 23:30:00|86.24|83.64|86.48|83.88|86.48|83.88|86.2|83.6|0
1729121700000|2024-10-16 23:35:00|86.49|83.89|86.47|83.87|86.55|83.95|86.41|83.81|0
1729122000000|2024-10-16 23:40:00|86.46|83.86|86.37|83.77|86.47|83.87|86.37|83.77|0
1729122300000|2024-10-16 23:45:00|86.35|83.75|86.51|83.91|86.54|83.94|86.33|83.73|0
1729122600000|2024-10-16 23:50:00|86.47|83.87|86.44|83.84|86.51|83.91|86.44|83.84|0
1729122900000|2024-10-16 23:55:00|86.47|83.87|86.5|83.9|86.57|83.97|86.47|83.87|0
1729123200000|2024-10-17 00:00:00|86.57|83.97|86.64|84.04|86.78|84.18|86.5|83.9|0
1729123500000|2024-10-17 00:05:00|86.62|84.02|86.85|84.25|86.85|84.25|86.6|84|0
1729123800000|2024-10-17 00:10:00|86.92|84.32|86.98|84.38|87.19|84.59|86.81|84.21|0
1729124100000|2024-10-17 00:15:00|87.02|84.42|86.84|84.24|87.3|84.7|86.84|84.24|0
1729124400000|2024-10-17 00:20:00|86.88|84.28|86.84|84.24|86.88|84.28|86.81|84.21|0
1729124700000|2024-10-17 00:25:00|86.81|84.21|86.53|83.93|86.81|84.21|86.53|83.93|0
1729125000000|2024-10-17 00:30:00|86.43|84.03|86.43|84.03|86.53|84.13|86.12|83.72|0
1729125300000|2024-10-17 00:35:00|86.44|84.04|86.39|83.99|86.49|84.09|86.39|83.99|0
1729125600000|2024-10-17 00:40:00|86.42|84.02|86.35|83.95|86.46|84.06|86.29|83.89|0
1729125900000|2024-10-17 00:45:00|86.37|83.97|86.46|84.06|86.49|84.09|86.35|83.95|0
1729126200000|2024-10-17 00:50:00|86.44|84.04|86.47|84.07|86.52|84.12|86.42|84.02|0
1729126500000|2024-10-17 00:55:00|86.45|84.05|86.42|84.02|86.52|84.12|86.38|83.98|0
1729126800000|2024-10-17 01:00:00|86.38|83.98|86.42|84.02|86.49|84.09|86.38|83.98|0
1729127100000|2024-10-17 01:05:00|86.45|84.05|86.31|83.91|86.48|84.08|86.31|83.91|0
1729127400000|2024-10-17 01:10:00|86.28|83.88|86.34|83.94|86.38|83.98|86.14|83.74|0
1729127700000|2024-10-17 01:15:00|86.38|83.98|86.65|84.25|86.65|84.25|86.34|83.94|0
1729128000000|2024-10-17 01:20:00|86.62|84.22|86.62|84.22|86.72|84.32|86.58|84.18|0
1729128300000|2024-10-17 01:25:00|86.65|84.25|86.75|84.35|86.75|84.35|86.65|84.25|0
1729128600000|2024-10-17 01:30:00|86.72|84.32|86.72|84.32|86.89|84.49|86.68|84.28|0
1729128900000|2024-10-17 01:35:00|86.74|84.34|86.65|84.25|86.74|84.34|86.58|84.18|0
1729129200000|2024-10-17 01:40:00|86.7|84.3|86.61|84.21|86.72|84.32|86.58|84.18|0
1729129500000|2024-10-17 01:45:00|86.58|84.18|86.54|84.14|86.68|84.28|86.54|84.14|0
1729129800000|2024-10-17 01:50:00|86.57|84.17|86.54|84.14|86.64|84.24|86.54|84.14|0
1729130100000|2024-10-17 01:55:00|86.56|84.16|86.43|84.03|86.61|84.21|86.43|84.03|0
1729130400000|2024-10-17 02:00:00|86.45|84.05|86.33|83.93|86.5|84.1|86.29|83.89|0
1729130700000|2024-10-17 02:05:00|86.29|83.89|86.39|83.99|86.5|84.1|86.29|83.89|0
1729131000000|2024-10-17 02:10:00|86.36|83.96|86.46|84.06|86.53|84.13|86.36|83.96|0
1729131300000|2024-10-17 02:15:00|86.44|84.04|86.53|84.13|86.62|84.22|86.43|84.03|0
1729131600000|2024-10-17 02:20:00|86.49|84.09|86.35|83.95|86.55|84.15|86.29|83.89|0
1729131900000|2024-10-17 02:25:00|86.39|83.99|86.53|84.13|86.6|84.2|86.35|83.95|0
1729132200000|2024-10-17 02:30:00|86.49|84.09|86.49|84.09|86.56|84.16|86.45|84.05|0
1729132500000|2024-10-17 02:35:00|86.52|84.12|86.73|84.33|86.73|84.33|86.49|84.09|0
1729132800000|2024-10-17 02:40:00|86.75|84.35|86.94|84.54|87.36|84.96|86.73|84.33|0
1729133100000|2024-10-17 02:45:00|86.9|84.5|86.8|84.4|86.97|84.57|86.73|84.33|0
1729133400000|2024-10-17 02:50:00|86.83|84.43|86.9|84.5|86.93|84.53|86.8|84.4|0
1729133700000|2024-10-17 02:55:00|86.92|84.52|86.79|84.39|86.93|84.53|86.76|84.36|0
1729134000000|2024-10-17 03:00:00|86.83|84.43|86.65|84.25|86.83|84.43|86.64|84.24|0
1729134300000|2024-10-17 03:05:00|86.62|84.22|86.62|84.22|86.72|84.32|86.62|84.22|0
1729134600000|2024-10-17 03:10:00|86.6|84.2|86.86|84.46|86.86|84.46|86.58|84.18|0
1729134900000|2024-10-17 03:15:00|86.82|84.42|86.79|84.39|86.82|84.42|86.75|84.35|0
1729135200000|2024-10-17 03:20:00|86.75|84.35|86.89|84.49|86.89|84.49|86.72|84.32|0
1729135500000|2024-10-17 03:25:00|86.85|84.45|86.82|84.42|86.92|84.52|86.78|84.38|0
1729135800000|2024-10-17 03:30:00|86.84|84.44|86.99|84.59|86.99|84.59|86.82|84.42|0
1729136100000|2024-10-17 03:35:00|86.96|84.56|86.81|84.41|86.99|84.59|86.81|84.41|0
1729136400000|2024-10-17 03:40:00|86.78|84.38|86.88|84.48|86.92|84.52|86.74|84.34|0
1729136700000|2024-10-17 03:45:00|86.9|84.5|86.95|84.55|86.95|84.55|86.85|84.45|0
1729137000000|2024-10-17 03:50:00|86.92|84.52|86.95|84.55|87.02|84.62|86.88|84.48|0
1729137300000|2024-10-17 03:55:00|86.98|84.58|86.95|84.55|87|84.6|86.91|84.51|0
1729137600000|2024-10-17 04:00:00|86.96|84.56|86.98|84.58|86.98|84.58|86.91|84.51|0
1729137900000|2024-10-17 04:05:00|87|84.6|87.08|84.68|87.08|84.68|86.98|84.58|0
1729138200000|2024-10-17 04:10:00|87.12|84.72|87.05|84.65|87.22|84.82|87.05|84.65|0
1729138500000|2024-10-17 04:15:00|87.08|84.68|87.04|84.64|87.12|84.72|87.04|84.64|0
1729138800000|2024-10-17 04:20:00|87.01|84.61|87.08|84.68|87.11|84.71|86.97|84.57|0
1729139100000|2024-10-17 04:25:00|87.1|84.7|87.08|84.68|87.15|84.75|87.04|84.64|0
1729139400000|2024-10-17 04:30:00|87.04|84.64|87.07|84.67|87.14|84.74|87.01|84.61|0
1729139700000|2024-10-17 04:35:00|87.04|84.64|87.11|84.71|87.11|84.71|87.04|84.64|0
1729140000000|2024-10-17 04:40:00|87.14|84.74|87.04|84.64|87.14|84.74|87.04|84.64|0
1729140300000|2024-10-17 04:45:00|87|84.6|87.03|84.63|87.04|84.64|86.93|84.53|0
1729140600000|2024-10-17 04:50:00|87.05|84.65|87.07|84.67|87.17|84.77|87.05|84.65|0
1729140900000|2024-10-17 04:55:00|87.03|84.63|87.03|84.63|87.07|84.67|87.03|84.63|0
1729141200000|2024-10-17 05:00:00|87.07|84.67|86.99|84.59|87.14|84.74|86.96|84.56|0
1729141500000|2024-10-17 05:05:00|87.01|84.61|86.85|84.45|87.01|84.61|86.82|84.42|0
1729141800000|2024-10-17 05:10:00|86.78|84.38|86.75|84.35|86.89|84.49|86.75|84.35|0
1729142100000|2024-10-17 05:15:00|86.78|84.38|86.64|84.24|86.78|84.38|86.59|84.19|0
1729142400000|2024-10-17 05:20:00|86.61|84.21|86.61|84.21|86.64|84.24|86.5|84.1|0
1729142700000|2024-10-17 05:25:00|86.64|84.24|86.78|84.38|86.78|84.38|86.61|84.21|0
1729143000000|2024-10-17 05:30:00|86.81|84.41|86.22|83.82|86.81|84.41|86.22|83.82|0
1729143300000|2024-10-17 05:35:00|86.26|83.86|85.98|83.58|86.26|83.86|85.98|83.58|0
1729143600000|2024-10-17 05:40:00|86.01|83.61|86.08|83.68|86.19|83.79|86.01|83.61|0
1729143900000|2024-10-17 05:45:00|86.05|83.65|85.99|83.59|86.08|83.68|85.94|83.54|0
1729144200000|2024-10-17 05:50:00|85.98|83.58|86.01|83.61|86.11|83.71|85.94|83.54|0
1729144500000|2024-10-17 05:55:00|85.97|83.57|86.04|83.64|86.04|83.64|85.9|83.5|0
1729144800000|2024-10-17 06:00:00|85.97|83.57|86.07|83.67|86.14|83.74|85.83|83.43|0
1729145100000|2024-10-17 06:05:00|86.04|83.64|85.66|83.26|86.14|83.74|85.56|83.16|0
1729145400000|2024-10-17 06:10:00|85.68|83.28|85.31|82.91|85.68|83.28|85.21|82.81|0
1729145700000|2024-10-17 06:15:00|85.37|82.97|85.18|82.78|85.37|82.97|85.18|82.78|0
1729146000000|2024-10-17 06:20:00|85.14|82.74|85.31|82.91|85.38|82.98|85|82.6|0
1729146300000|2024-10-17 06:25:00|85.28|82.88|85.17|82.77|85.31|82.91|85.09|82.69|0
1729146600000|2024-10-17 06:30:00|85.14|82.74|84.9|82.5|85.14|82.74|84.9|82.5|0
1729146900000|2024-10-17 06:35:00|84.93|82.53|84.28|81.88|84.97|82.57|84.12|81.72|0
1729147200000|2024-10-17 06:40:00|84.3|81.9|84.28|81.88|84.35|81.95|84.12|81.72|0
1729147500000|2024-10-17 06:45:00|84.27|81.87|84.11|81.71|84.42|82.02|84.05|81.65|0
1729147800000|2024-10-17 06:50:00|84.08|81.68|84.27|81.87|84.56|82.16|84|81.6|0
1729148100000|2024-10-17 06:55:00|84.23|81.83|84.22|81.82|84.54|82.14|84.13|81.73|0
1729148400000|2024-10-17 07:00:00|84.25|81.85|84.2|81.8|84.3|81.9|83.96|81.56|0
1729148700000|2024-10-17 07:05:00|84.16|81.76|84.35|81.95|84.43|82.03|84.1|81.7|0
1729149000000|2024-10-17 07:10:00|84.31|81.91|84.4|82|84.4|82|84.09|81.69|0
1729149300000|2024-10-17 07:15:00|84.43|82.03|84.26|81.86|84.43|82.03|84.11|81.71|0
1729149600000|2024-10-17 07:20:00|84.19|81.79|84.33|81.93|84.34|81.94|84.11|81.71|0
1729149900000|2024-10-17 07:25:00|84.36|81.96|84.12|81.72|84.43|82.03|84.02|81.62|0
1729150200000|2024-10-17 07:30:00|84.09|81.69|83.65|81.25|84.09|81.69|83.48|81.08|0
1729150500000|2024-10-17 07:35:00|83.61|81.21|83.31|80.91|83.61|81.21|83.31|80.91|0
1729150800000|2024-10-17 07:40:00|83.34|80.94|83.58|81.18|83.71|81.31|83.34|80.94|0
1729151100000|2024-10-17 07:45:00|83.61|81.21|83.68|81.28|83.84|81.44|83.58|81.18|0
1729151400000|2024-10-17 07:50:00|83.64|81.24|83.74|81.34|83.81|81.41|83.61|81.21|0
1729151700000|2024-10-17 07:55:00|83.77|81.37|83.5|81.1|83.84|81.44|83.49|81.09|0
1729152000000|2024-10-17 08:00:00|83.47|81.07|83.2|80.8|83.47|81.07|83.07|80.67|0
1729152300000|2024-10-17 08:05:00|83.17|80.77|83.23|80.83|83.6|81.2|83.13|80.73|0
1729152600000|2024-10-17 08:10:00|83.2|80.8|83.2|80.8|83.33|80.93|83.13|80.73|0
1729152900000|2024-10-17 08:15:00|83.23|80.83|83.51|81.11|83.51|81.11|82.96|80.56|0
1729153200000|2024-10-17 08:20:00|83.48|81.08|83.34|80.94|83.49|81.09|83.28|80.88|0
1729153500000|2024-10-17 08:25:00|83.31|80.91|83.04|80.64|83.44|81.04|83.04|80.64|0
1729153800000|2024-10-17 08:30:00|83.01|80.61|82.97|80.57|83.04|80.64|82.77|80.37|0
1729154100000|2024-10-17 08:35:00|82.94|80.54|83.07|80.67|83.1|80.7|82.87|80.47|0
1729154400000|2024-10-17 08:40:00|83.04|80.64|83.03|80.63|83.13|80.73|83|80.6|0
1729154700000|2024-10-17 08:45:00|83.05|80.65|82.83|80.43|83.07|80.67|82.8|80.4|0
1729155000000|2024-10-17 08:50:00|82.87|80.47|82.6|80.2|82.9|80.5|82.56|80.16|0
1729155300000|2024-10-17 08:55:00|82.56|80.16|82.56|80.16|82.73|80.33|82.5|80.1|0
1729155600000|2024-10-17 09:00:00|82.53|80.13|82.8|80.4|83.29|80.89|82.46|80.06|0
1729155900000|2024-10-17 09:05:00|82.83|80.43|82.69|80.29|82.86|80.46|82.53|80.13|0
1729156200000|2024-10-17 09:10:00|82.73|80.33|82.93|80.53|82.93|80.53|82.63|80.23|0
1729156500000|2024-10-17 09:15:00|82.89|80.49|82.79|80.39|82.96|80.56|82.68|80.28|0
1729156800000|2024-10-17 09:20:00|82.76|80.36|82.79|80.39|82.82|80.42|82.66|80.26|0
1729157100000|2024-10-17 09:25:00|82.77|80.37|82.79|80.39|82.92|80.52|82.72|80.32|0
1729157400000|2024-10-17 09:30:00|82.82|80.42|83.15|80.75|83.15|80.75|82.82|80.42|0
1729157700000|2024-10-17 09:35:00|83.14|80.74|82.65|80.25|83.14|80.74|82.65|80.25|0
1729158000000|2024-10-17 09:40:00|82.62|80.22|82.65|80.25|82.75|80.35|82.58|80.18|0
1729158300000|2024-10-17 09:45:00|82.67|80.27|82.55|80.15|82.68|80.28|82.42|80.02|0
1729158600000|2024-10-17 09:50:00|82.52|80.12|82.35|79.95|82.52|80.12|82.35|79.95|0
1729158900000|2024-10-17 09:55:00|82.38|79.98|82.48|80.08|82.61|80.21|82.38|79.98|0
1729159200000|2024-10-17 10:00:00|82.58|80.18|82.46|80.06|82.58|80.18|82.41|80.01|0
1729159500000|2024-10-17 10:05:00|82.48|80.08|82.41|80.01|82.51|80.11|82.38|79.98|0
1729159800000|2024-10-17 10:10:00|82.44|80.04|82.28|79.88|82.48|80.08|82.21|79.81|0
1729160100000|2024-10-17 10:15:00|82.31|79.91|82.34|79.94|82.41|80.01|82.24|79.84|0
1729160400000|2024-10-17 10:20:00|82.31|79.91|82.31|79.91|82.44|80.04|82.27|79.87|0
1729160700000|2024-10-17 10:25:00|82.34|79.94|82.34|79.94|82.4|80|82.27|79.87|0
1729161000000|2024-10-17 10:30:00|82.3|79.9|82.6|80.2|82.63|80.23|82.27|79.87|0
1729161300000|2024-10-17 10:35:00|82.63|80.23|82.6|80.2|82.67|80.27|82.57|80.17|0
1729161600000|2024-10-17 10:40:00|82.58|80.18|82.5|80.1|82.6|80.2|82.43|80.03|0
1729161900000|2024-10-17 10:45:00|82.46|80.06|82.43|80.03|82.53|80.13|82.36|79.96|0
1729162200000|2024-10-17 10:50:00|82.41|80.01|82.21|79.81|82.43|80.03|82.2|79.8|0
1729162500000|2024-10-17 10:55:00|82.23|79.83|82.03|79.63|82.23|79.83|81.96|79.56|0
1729162800000|2024-10-17 11:00:00|82.1|79.7|82.42|80.02|82.49|80.09|82.06|79.66|0
1729163100000|2024-10-17 11:05:00|82.41|80.01|82.42|80.02|82.49|80.09|82.19|79.79|0
1729163400000|2024-10-17 11:10:00|82.46|80.06|82.32|79.92|82.46|80.06|82.29|79.89|0
1729163700000|2024-10-17 11:15:00|82.29|79.89|82.32|79.92|82.42|80.02|82.22|79.82|0
1729164000000|2024-10-17 11:20:00|82.35|79.95|82.32|79.92|82.42|80.02|82.29|79.89|0
1729164300000|2024-10-17 11:25:00|82.35|79.95|82.28|79.88|82.45|80.05|82.19|79.79|0
1729164600000|2024-10-17 11:30:00|82.32|79.92|82.22|79.82|82.32|79.92|82.12|79.72|0
1729164900000|2024-10-17 11:35:00|82.25|79.85|82.18|79.78|82.41|80.01|82.18|79.78|0
1729165200000|2024-10-17 11:40:00|82.31|79.91|82.51|80.11|82.51|80.11|82.28|79.88|0
1729165500000|2024-10-17 11:45:00|82.48|80.08|82.51|80.11|82.54|80.14|82.41|80.01|0
1729165800000|2024-10-17 11:50:00|82.54|80.14|82.47|80.07|82.58|80.18|82.47|80.07|0
1729166100000|2024-10-17 11:55:00|82.44|80.04|82.41|80.01|82.47|80.07|82.38|79.98|0
1729166400000|2024-10-17 12:00:00|82.44|80.04|82.31|79.91|82.47|80.07|82.21|79.81|0
1729166700000|2024-10-17 12:05:00|82.32|79.92|82.24|79.84|82.37|79.97|82.17|79.77|0
1729167000000|2024-10-17 12:10:00|82.22|79.82|81.86|79.46|82.24|79.84|81.71|79.31|0
1729167300000|2024-10-17 12:15:00|81.87|79.47|81.74|79.34|81.87|79.47|81.51|79.11|0
1729167600000|2024-10-17 12:20:00|81.81|79.41|81.87|79.47|81.9|79.5|81.74|79.34|0
1729167900000|2024-10-17 12:25:00|81.9|79.5|82.12|79.72|82.27|79.87|81.9|79.5|0
1729168200000|2024-10-17 12:30:00|81.82|79.42|81.83|79.43|82.18|79.78|81.44|79.04|0
1729168500000|2024-10-17 12:35:00|81.8|79.4|81.28|78.88|81.9|79.5|81.24|78.84|0
1729168800000|2024-10-17 12:40:00|81.24|78.84|82|79.6|82.06|79.66|81.24|78.84|0
1729169100000|2024-10-17 12:45:00|82.03|79.63|81.76|79.36|82.23|79.83|81.7|79.3|0
1729169400000|2024-10-17 12:50:00|81.73|79.33|81.6|79.2|81.8|79.4|81.57|79.17|0
1729169700000|2024-10-17 12:55:00|81.57|79.17|81.3|78.9|81.73|79.33|81.3|78.9|0
1729170000000|2024-10-17 13:00:00|81.27|78.87|81.14|78.74|81.37|78.97|80.97|78.57|0
1729170300000|2024-10-17 13:05:00|81.1|78.7|80.48|78.08|81.14|78.74|80.39|77.99|0
1729170600000|2024-10-17 13:10:00|80.52|78.12|81.51|79.11|82.04|79.64|80.52|78.12|0
1729170900000|2024-10-17 13:15:00|81.48|79.08|81.35|78.95|81.58|79.18|81.28|78.88|0
1729171200000|2024-10-17 13:20:00|81.38|78.98|81.61|79.21|81.61|79.21|81.35|78.95|0
1729171500000|2024-10-17 13:25:00|81.64|79.24|81.48|79.08|81.77|79.37|81.41|79.01|0
1729171800000|2024-10-17 13:30:00|81.35|78.95|82.77|80.37|83|80.6|81.28|78.88|0
1729172100000|2024-10-17 13:35:00|82.83|80.43|84.36|81.96|84.97|82.57|82.83|80.43|0
1729172400000|2024-10-17 13:40:00|84.43|82.03|83.76|81.36|84.43|82.03|83.39|80.99|0
1729172700000|2024-10-17 13:45:00|83.79|81.39|83.69|81.29|83.86|81.46|83.42|81.02|0
1729173000000|2024-10-17 13:50:00|83.65|81.25|83.42|81.02|83.65|81.25|82.89|80.49|0
1729173300000|2024-10-17 13:55:00|83.39|80.99|84.14|81.74|84.46|82.06|83.35|80.95|0
1729173600000|2024-10-17 14:00:00|83.89|81.49|84.67|82.27|84.74|82.34|83.22|80.82|0
1729173900000|2024-10-17 14:05:00|84.6|82.2|84.77|82.37|85.11|82.71|84.46|82.06|0
1729174200000|2024-10-17 14:10:00|84.84|82.44|84.19|81.79|84.94|82.54|84.12|81.72|0
1729174500000|2024-10-17 14:15:00|84.23|81.83|84.09|81.69|84.6|82.2|83.92|81.52|0
1729174800000|2024-10-17 14:20:00|84.06|81.66|83.08|80.68|84.19|81.79|83.08|80.68|0
1729175100000|2024-10-17 14:25:00|83.12|80.72|83.68|81.28|84.76|82.36|83.12|80.72|0
1729175400000|2024-10-17 14:30:00|83.75|81.35|83.78|81.38|84.15|81.75|83.55|81.15|0
1729175700000|2024-10-17 14:35:00|83.88|81.48|84.28|81.88|84.83|82.43|83.85|81.45|0
1729176000000|2024-10-17 14:40:00|84.32|81.92|84.62|82.22|84.96|82.56|83.78|81.38|0
1729176300000|2024-10-17 14:45:00|84.59|82.19|84.48|82.08|84.82|82.42|84.32|81.92|0
1729176600000|2024-10-17 14:50:00|84.52|82.12|84.72|82.32|84.99|82.59|84.52|82.12|0
1729176900000|2024-10-17 14:55:00|84.69|82.29|84.79|82.39|84.85|82.45|84.28|81.88|0
1729177200000|2024-10-17 15:00:00|84.72|82.32|85.43|83.03|85.5|83.1|84.49|82.09|0
1729177500000|2024-10-17 15:05:00|85.47|83.07|84.24|81.84|85.47|83.07|84.11|81.71|0
1729177800000|2024-10-17 15:10:00|84.28|81.88|83.84|81.44|84.31|81.91|83.8|81.4|0
1729178100000|2024-10-17 15:15:00|83.87|81.47|83.71|81.31|84.63|82.23|83.36|80.96|0
1729178400000|2024-10-17 15:20:00|83.78|81.38|83.54|81.14|83.91|81.51|83.47|81.07|0
1729178700000|2024-10-17 15:25:00|83.5|81.1|83|80.6|83.5|81.1|82.97|80.57|0
1729179000000|2024-10-17 15:30:00|82.97|80.57|82.65|80.25|83.33|80.93|82.62|80.22|0
1729179300000|2024-10-17 15:35:00|82.69|80.29|82.55|80.15|83.05|80.65|82.42|80.02|0
1729179600000|2024-10-17 15:40:00|82.52|80.12|82.72|80.32|82.72|80.32|82.42|80.02|0
1729179900000|2024-10-17 15:45:00|82.68|80.28|82.82|80.42|82.88|80.48|82.62|80.22|0
1729180200000|2024-10-17 15:50:00|82.88|80.48|82.61|80.21|82.88|80.48|82.58|80.18|0
1729180500000|2024-10-17 15:55:00|82.65|80.25|81.92|79.52|82.68|80.28|81.92|79.52|0
1729180800000|2024-10-17 16:00:00|81.95|79.55|82.05|79.65|82.15|79.75|81.59|79.19|0
1729181100000|2024-10-17 16:05:00|82.01|79.61|82.28|79.88|82.38|79.98|81.82|79.42|0
1729181400000|2024-10-17 16:10:00|82.24|79.84|82.44|80.04|82.61|80.21|82.18|79.78|0
1729181700000|2024-10-17 16:15:00|82.47|80.07|82.37|79.97|82.51|80.11|82.24|79.84|0
1729182000000|2024-10-17 16:20:00|82.34|79.94|82.34|79.94|82.64|80.24|82.27|79.87|0
1729182300000|2024-10-17 16:25:00|82.37|79.97|82.5|80.1|82.64|80.24|82.34|79.94|0
1729182600000|2024-10-17 16:30:00|82.54|80.14|83|80.6|83.23|80.83|82.54|80.14|0
1729182900000|2024-10-17 16:35:00|83.03|80.63|82.57|80.17|83.03|80.63|82.47|80.07|0
1729183200000|2024-10-17 16:40:00|82.53|80.13|82.2|79.8|82.53|80.13|82.17|79.77|0
1729183500000|2024-10-17 16:45:00|82.23|79.83|82.3|79.9|82.4|80|82.23|79.83|0
1729183800000|2024-10-17 16:50:00|82.26|79.86|81.44|79.04|82.33|79.93|81.41|79.01|0
1729184100000|2024-10-17 16:55:00|81.41|79.01|81.64|79.24|81.97|79.57|81.31|78.91|0
1729184400000|2024-10-17 17:00:00|81.6|79.2|81.34|78.94|81.77|79.37|81.24|78.84|0
1729184700000|2024-10-17 17:05:00|81.37|78.97|81.5|79.1|81.73|79.33|81.31|78.91|0
1729185000000|2024-10-17 17:10:00|81.47|79.07|81.4|79|81.6|79.2|81.39|78.99|0
1729185300000|2024-10-17 17:15:00|81.43|79.03|81.7|79.3|81.73|79.33|81.37|78.97|0
1729185600000|2024-10-17 17:20:00|81.66|79.26|81.89|79.49|81.96|79.56|81.53|79.13|0
1729185900000|2024-10-17 17:25:00|81.93|79.53|81.86|79.46|81.99|79.59|81.79|79.39|0
1729186200000|2024-10-17 17:30:00|81.83|79.43|81.96|79.56|81.99|79.59|81.76|79.36|0
1729186500000|2024-10-17 17:35:00|81.92|79.52|81.76|79.36|81.96|79.56|81.69|79.29|0
1729186800000|2024-10-17 17:40:00|81.72|79.32|81.33|78.93|81.76|79.36|81.33|78.93|0
1729187100000|2024-10-17 17:45:00|81.34|78.94|81.32|78.92|81.43|79.03|81.28|78.88|0
1729187400000|2024-10-17 17:50:00|81.29|78.89|81.45|79.05|81.59|79.19|81.26|78.86|0
1729187700000|2024-10-17 17:55:00|81.49|79.09|81.65|79.25|81.75|79.35|81.45|79.05|0
1729188000000|2024-10-17 18:00:00|81.68|79.28|82.74|80.34|82.74|80.34|81.58|79.18|0
1729188300000|2024-10-17 18:05:00|82.71|80.31|83.65|81.25|83.72|81.32|82.68|80.28|0
1729188600000|2024-10-17 18:10:00|83.75|81.35|83.24|80.84|84.05|81.65|83.14|80.74|0
1729188900000|2024-10-17 18:15:00|83.28|80.88|84.02|81.62|84.05|81.65|83.24|80.84|0
1729189200000|2024-10-17 18:20:00|83.98|81.58|83.95|81.55|84.15|81.75|83.85|81.45|0
1729189500000|2024-10-17 18:25:00|83.91|81.51|83.95|81.55|84.01|81.61|83.51|81.11|0
1729189800000|2024-10-17 18:30:00|84.01|81.61|83.84|81.44|84.12|81.72|83.74|81.34|0
1729190100000|2024-10-17 18:35:00|83.88|81.48|83.64|81.24|84.25|81.85|83.64|81.24|0
1729190400000|2024-10-17 18:40:00|83.67|81.27|83.77|81.37|84.11|81.71|83.61|81.21|0
1729190700000|2024-10-17 18:45:00|83.81|81.41|83.6|81.2|83.94|81.54|83.33|80.93|0
1729191000000|2024-10-17 18:50:00|83.64|81.24|83.3|80.9|83.64|81.24|83.16|80.76|0
1729191300000|2024-10-17 18:55:00|83.33|80.93|83.03|80.63|83.47|81.07|83.03|80.63|0
1729191600000|2024-10-17 19:00:00|82.99|80.59|83.7|81.3|83.73|81.33|82.96|80.56|0
1729191900000|2024-10-17 19:05:00|83.73|81.33|83.29|80.89|83.73|81.33|83.29|80.89|0
1729192200000|2024-10-17 19:10:00|83.33|80.93|83.09|80.69|83.36|80.96|82.99|80.59|0
1729192500000|2024-10-17 19:15:00|83.12|80.72|82.03|79.63|83.26|80.86|82|79.6|0
1729192800000|2024-10-17 19:20:00|82.1|79.7|82.2|79.8|82.43|80.03|82.07|79.67|0
1729193100000|2024-10-17 19:25:00|82.23|79.83|82.63|80.23|82.65|80.25|82.23|79.83|0
1729193400000|2024-10-17 19:30:00|82.67|80.27|82.56|80.16|82.9|80.5|82.46|80.06|0
1729193700000|2024-10-17 19:35:00|82.53|80.13|82.93|80.53|83.03|80.63|82.53|80.13|0
1729194000000|2024-10-17 19:40:00|82.92|80.52|82.59|80.19|82.97|80.57|82.53|80.13|0
1729194300000|2024-10-17 19:45:00|82.63|80.23|82.86|80.46|82.96|80.56|82.56|80.16|0
1729194600000|2024-10-17 19:50:00|83.03|80.63|82.13|79.73|83.03|80.63|82.06|79.66|0
1729194900000|2024-10-17 19:55:00|82.4|80|82.5|80.1|82.6|80.2|82.1|79.7|0
1729195200000|2024-10-17 20:00:00|82.48|80.08|82.23|79.83|82.6|80.2|81.9|79.5|0
1729195500000|2024-10-17 20:05:00|82.26|79.86|81.93|79.53|82.26|79.86|81.69|79.29|0
1729195800000|2024-10-17 20:10:00|81.89|79.49|82.23|79.83|82.26|79.86|81.72|79.32|0
1729196100000|2024-10-17 20:15:00|82.29|79.69|81.92|79.32|82.29|79.69|81.89|79.29|0
1729196400000|2024-10-17 20:20:00|81.96|79.36|82.02|79.42|82.09|79.49|81.92|79.32|0
1729196700000|2024-10-17 20:25:00|82.05|79.45|82.29|79.69|82.29|79.69|82.05|79.45|0
1729197000000|2024-10-17 20:30:00|82.32|79.72|82.25|79.65|82.39|79.79|82.25|79.65|0
1729197300000|2024-10-17 20:35:00|82.29|79.69|82.38|79.78|82.38|79.78|82.22|79.62|0
1729197600000|2024-10-17 20:40:00|82.35|79.75|82.35|79.75|82.35|79.75|82.28|79.68|0
1729197900000|2024-10-17 20:45:00|82.32|79.72|82.25|79.65|82.32|79.72|82.18|79.58|0
1729198200000|2024-10-17 20:50:00|82.21|79.61|82.18|79.58|82.28|79.68|82.18|79.58|0
1729198500000|2024-10-17 20:55:00|82.2|79.6|82.4|79.8|82.43|79.83|82.2|79.6|0
1729198800000|2024-10-17 21:00:00|82.31|79.71|82.39|79.79|82.41|79.81|82.3|79.7|0
1729199100000|2024-10-17 21:05:00|82.31|79.71|82.38|79.78|82.4|79.8|82.3|79.7|0
1729199400000|2024-10-17 21:10:00|82.36|79.76|82.36|79.76|82.36|79.76|82.36|79.76|0
1729199700000|2024-10-17 21:15:00|82.27|79.67|82.36|79.76|82.36|79.76|82.25|79.65|0
1729200000000|2024-10-17 21:20:00|82.35|79.75|82.31|79.71|82.43|79.83|82.29|79.69|0
1729200300000|2024-10-17 21:25:00|82.29|79.69|82.29|79.69|82.29|79.69|82.29|79.69|0
1729200900000|2024-10-17 21:35:00|82.25|79.65|82.28|79.68|82.29|79.69|82.25|79.65|0
1729201500000|2024-10-17 21:45:00|82.27|79.67|82.3|79.7|82.3|79.7|82.26|79.66|0
1729201800000|2024-10-17 21:50:00|82.29|79.69|82.31|79.71|82.32|79.72|82.29|79.69|0
1729202100000|2024-10-17 21:55:00|82.3|79.7|82.33|79.73|82.33|79.73|82.28|79.68|0
1729202400000|2024-10-17 22:00:00|82.51|79.91|82.46|79.86|82.52|79.92|82.17|79.57|0
1729202700000|2024-10-17 22:05:00|82.49|79.89|82.34|79.74|82.52|79.92|82.29|79.69|0
1729203000000|2024-10-17 22:10:00|82.32|79.72|82.25|79.65|82.32|79.72|82.2|79.6|0
1729203300000|2024-10-17 22:15:00|82.29|79.69|82.08|79.48|82.29|79.69|82.05|79.45|0
1729203600000|2024-10-17 22:20:00|82.18|79.58|82.02|79.42|82.18|79.58|81.95|79.35|0
1729203900000|2024-10-17 22:25:00|82|79.4|81.91|79.31|82|79.4|81.88|79.28|0
1729204200000|2024-10-17 22:30:00|81.9|79.3|81.71|79.11|81.91|79.31|81.61|79.01|0
1729204500000|2024-10-17 22:35:00|81.68|79.08|81.64|79.04|81.75|79.15|81.61|79.01|0
1729204800000|2024-10-17 22:40:00|81.68|79.08|81.64|79.04|81.68|79.08|81.64|79.04|0
1729205100000|2024-10-17 22:45:00|81.61|79.01|81.64|79.04|81.67|79.07|81.58|78.98|0
1729205400000|2024-10-17 22:50:00|81.62|79.02|81.67|79.07|81.67|79.07|81.54|78.94|0
1729205700000|2024-10-17 22:55:00|81.64|79.04|81.75|79.15|81.84|79.24|81.64|79.04|0
1729206000000|2024-10-17 23:00:00|81.77|79.17|81.84|79.24|81.87|79.27|81.74|79.14|0
1729206300000|2024-10-17 23:05:00|81.87|79.27|81.95|79.35|81.97|79.37|81.83|79.23|0
1729206600000|2024-10-17 23:10:00|81.93|79.33|81.77|79.17|81.93|79.33|81.77|79.17|0
1729206900000|2024-10-17 23:15:00|81.8|79.2|81.76|79.16|81.8|79.2|81.76|79.16|0
1729207200000|2024-10-17 23:20:00|81.8|79.2|81.83|79.23|81.86|79.26|81.8|79.2|0
1729207500000|2024-10-17 23:25:00|81.86|79.26|81.83|79.23|81.86|79.26|81.79|79.19|0
1729207800000|2024-10-17 23:30:00|81.79|79.19|81.79|79.19|81.79|79.19|81.76|79.16|0
1729208100000|2024-10-17 23:35:00|81.76|79.16|81.72|79.12|81.83|79.23|81.69|79.09|0
1729208400000|2024-10-17 23:40:00|81.69|79.09|81.82|79.22|81.86|79.26|81.69|79.09|0
1729208700000|2024-10-17 23:45:00|81.84|79.24|81.82|79.22|81.86|79.26|81.79|79.19|0
1729209000000|2024-10-17 23:50:00|81.79|79.19|81.79|79.19|81.82|79.22|81.75|79.15|0
1729209300000|2024-10-17 23:55:00|81.75|79.15|81.72|79.12|81.75|79.15|81.72|79.12|0
1729209600000|2024-10-18 00:00:00|81.78|79.18|81.92|79.32|81.98|79.38|81.75|79.15|0
1729209900000|2024-10-18 00:05:00|81.88|79.28|82.08|79.48|82.12|79.52|81.85|79.25|0
1729210200000|2024-10-18 00:10:00|82.05|79.45|81.88|79.28|82.11|79.51|81.88|79.28|0
1729210500000|2024-10-18 00:15:00|82.01|79.41|82.45|79.85|82.45|79.85|82|79.4|0
1729210800000|2024-10-18 00:20:00|82.43|79.83|82.58|79.98|82.65|80.05|82.38|79.78|0
1729211100000|2024-10-18 00:25:00|82.65|80.05|83.39|80.79|83.63|81.03|82.61|80.01|0
1729211400000|2024-10-18 00:30:00|83.63|81.23|82.95|80.55|83.73|81.33|82.88|80.48|0
1729211700000|2024-10-18 00:35:00|82.97|80.57|82.96|80.56|83.05|80.65|82.88|80.48|0
1729212000000|2024-10-18 00:40:00|83.01|80.61|82.78|80.38|83.01|80.61|82.74|80.34|0
1729212300000|2024-10-18 00:45:00|82.74|80.34|82.67|80.27|82.91|80.51|82.67|80.27|0
1729212600000|2024-10-18 00:50:00|82.66|80.26|82.6|80.2|82.67|80.27|82.5|80.1|0
1729212900000|2024-10-18 00:55:00|82.59|80.19|82.62|80.22|82.64|80.24|82.5|80.1|0
1729213200000|2024-10-18 01:00:00|82.64|80.24|82.7|80.3|82.77|80.37|82.57|80.17|0
1729213500000|2024-10-18 01:05:00|82.67|80.27|82.58|80.18|82.74|80.34|82.53|80.13|0
1729213800000|2024-10-18 01:10:00|82.6|80.2|82.67|80.27|82.77|80.37|82.6|80.2|0
1729214100000|2024-10-18 01:15:00|82.63|80.23|82.7|80.3|82.7|80.3|82.6|80.2|0
1729214400000|2024-10-18 01:20:00|82.66|80.26|82.7|80.3|82.76|80.36|82.6|80.2|0
1729214700000|2024-10-18 01:25:00|82.66|80.26|82.58|80.18|82.76|80.36|82.56|80.16|0
1729215000000|2024-10-18 01:30:00|82.56|80.16|82.74|80.34|82.79|80.39|82.49|80.09|0
1729215300000|2024-10-18 01:35:00|82.76|80.36|82.59|80.19|82.84|80.44|82.56|80.16|0
1729215600000|2024-10-18 01:40:00|82.57|80.17|82.18|79.78|82.59|80.19|82.12|79.72|0
1729215900000|2024-10-18 01:45:00|82.22|79.82|82.12|79.72|82.29|79.89|82.12|79.72|0
1729216200000|2024-10-18 01:50:00|82.13|79.73|82.22|79.82|82.22|79.82|82.12|79.72|0
1729216500000|2024-10-18 01:55:00|82.2|79.8|82.21|79.81|82.25|79.85|82.18|79.78|0
1729216800000|2024-10-18 02:00:00|82.18|79.78|82.38|79.98|82.38|79.98|82.08|79.68|0
1729217100000|2024-10-18 02:05:00|82.36|79.96|82.28|79.88|82.51|80.11|82.28|79.88|0
1729217400000|2024-10-18 02:10:00|82.29|79.89|82.48|80.08|82.51|80.11|82.24|79.84|0
1729217700000|2024-10-18 02:15:00|82.51|80.11|82.53|80.13|82.58|80.18|82.38|79.98|0
1729218000000|2024-10-18 02:20:00|82.54|80.14|82.41|80.01|82.58|80.18|82.37|79.97|0
1729218300000|2024-10-18 02:25:00|82.37|79.97|82.36|79.96|82.51|80.11|82.31|79.91|0
1729218600000|2024-10-18 02:30:00|82.34|79.94|82.1|79.7|82.34|79.94|82.07|79.67|0
1729218900000|2024-10-18 02:35:00|82.07|79.67|82.07|79.67|82.13|79.73|82.05|79.65|0
1729219200000|2024-10-18 02:40:00|82.1|79.7|82.2|79.8|82.23|79.83|82.07|79.67|0
1729219500000|2024-10-18 02:45:00|82.17|79.77|82.37|79.97|82.37|79.97|82.13|79.73|0
1729219800000|2024-10-18 02:50:00|82.38|79.98|82.36|79.96|82.43|80.03|82.3|79.9|0
1729220100000|2024-10-18 02:55:00|82.4|80|82.33|79.93|82.4|80|82.28|79.88|0
1729220400000|2024-10-18 03:00:00|82.31|79.91|82.16|79.76|82.36|79.96|82.16|79.76|0
1729220700000|2024-10-18 03:05:00|82.19|79.79|82.22|79.82|82.23|79.83|82.16|79.76|0
1729221000000|2024-10-18 03:10:00|82.26|79.86|82.32|79.92|82.36|79.96|82.22|79.82|0
1729221300000|2024-10-18 03:15:00|82.34|79.94|82.32|79.92|82.44|80.04|82.29|79.89|0
1729221600000|2024-10-18 03:20:00|82.34|79.94|82.25|79.85|82.39|79.99|82.25|79.85|0
1729221900000|2024-10-18 03:25:00|82.29|79.89|82.25|79.85|82.29|79.89|82.18|79.78|0
1729222200000|2024-10-18 03:30:00|82.27|79.87|82.32|79.92|82.35|79.95|82.22|79.82|0
1729222500000|2024-10-18 03:35:00|82.35|79.95|82.52|80.12|82.52|80.12|82.32|79.92|0
1729222800000|2024-10-18 03:40:00|82.53|80.13|82.48|80.08|82.55|80.15|82.45|80.05|0
1729223100000|2024-10-18 03:45:00|82.52|80.12|82.41|80.01|82.55|80.15|82.41|80.01|0
1729223400000|2024-10-18 03:50:00|82.38|79.98|82.61|80.21|82.61|80.21|82.38|79.98|0
1729223700000|2024-10-18 03:55:00|82.75|80.35|82.58|80.18|82.82|80.42|82.51|80.11|0
1729224000000|2024-10-18 04:00:00|82.61|80.21|82.68|80.28|82.71|80.31|82.58|80.18|0
1729224300000|2024-10-18 04:05:00|82.64|80.24|82.61|80.21|82.68|80.28|82.54|80.14|0
1729224600000|2024-10-18 04:10:00|82.64|80.24|82.61|80.21|82.64|80.24|82.57|80.17|0
1729224900000|2024-10-18 04:15:00|82.62|80.22|82.5|80.1|82.67|80.27|82.47|80.07|0
1729225200000|2024-10-18 04:20:00|82.47|80.07|82.4|80|82.49|80.09|82.37|79.97|0
1729225500000|2024-10-18 04:25:00|82.38|79.98|82.53|80.13|82.57|80.17|82.38|79.98|0
1729225800000|2024-10-18 04:30:00|82.47|80.07|82.4|80|82.53|80.13|82.4|80|0
1729226100000|2024-10-18 04:35:00|82.36|79.96|82.4|80|82.46|80.06|82.33|79.93|0
1729226400000|2024-10-18 04:40:00|82.36|79.96|82.35|79.95|82.36|79.96|82.29|79.89|0
1729226700000|2024-10-18 04:45:00|82.33|79.93|82.33|79.93|82.39|79.99|82.29|79.89|0
1729227000000|2024-10-18 04:50:00|82.29|79.89|82.32|79.92|82.36|79.96|82.29|79.89|0
1729227300000|2024-10-18 04:55:00|82.36|79.96|82.41|80.01|82.49|80.09|82.36|79.96|0
1729227600000|2024-10-18 05:00:00|82.39|79.99|82.42|80.02|82.49|80.09|82.31|79.91|0
1729227900000|2024-10-18 05:05:00|82.41|80.01|82.39|79.99|82.47|80.07|82.32|79.92|0
1729228200000|2024-10-18 05:10:00|82.35|79.95|82.25|79.85|82.35|79.95|82.25|79.85|0
1729228500000|2024-10-18 05:15:00|82.28|79.88|82.25|79.85|82.32|79.92|82.22|79.82|0
1729228800000|2024-10-18 05:20:00|82.28|79.88|82.45|80.05|82.45|80.05|82.25|79.85|0
1729229100000|2024-10-18 05:25:00|82.42|80.02|82.46|80.06|82.46|80.06|82.35|79.95|0
1729229400000|2024-10-18 05:30:00|82.45|80.05|82.24|79.84|82.45|80.05|82.24|79.84|0
1729229700000|2024-10-18 05:35:00|82.23|79.83|82.21|79.81|82.24|79.84|82.18|79.78|0
1729230000000|2024-10-18 05:40:00|82.24|79.84|82.21|79.81|82.28|79.88|82.17|79.77|0
1729230300000|2024-10-18 05:45:00|82.19|79.79|82.31|79.91|82.34|79.94|82.19|79.79|0
1729230600000|2024-10-18 05:50:00|82.34|79.94|82.1|79.7|82.34|79.94|82.1|79.7|0
1729230900000|2024-10-18 05:55:00|82.14|79.74|82|79.6|82.14|79.74|81.97|79.57|0
1729231200000|2024-10-18 06:00:00|82.02|79.62|82.08|79.68|82.17|79.77|81.97|79.57|0
1729231500000|2024-10-18 06:05:00|82.03|79.63|81.96|79.56|82.1|79.7|81.93|79.53|0
1729231800000|2024-10-18 06:10:00|81.93|79.53|81.93|79.53|82.03|79.63|81.9|79.5|0
1729232100000|2024-10-18 06:15:00|81.95|79.55|81.89|79.49|81.96|79.56|81.86|79.46|0
1729232400000|2024-10-18 06:20:00|81.93|79.53|81.94|79.54|81.99|79.59|81.86|79.46|0
1729232700000|2024-10-18 06:25:00|81.93|79.53|81.96|79.56|82.03|79.63|81.93|79.53|0
1729233000000|2024-10-18 06:30:00|81.94|79.54|81.86|79.46|81.98|79.58|81.86|79.46|0
1729233300000|2024-10-18 06:35:00|81.82|79.42|81.77|79.37|81.86|79.46|81.75|79.35|0
1729233600000|2024-10-18 06:40:00|81.79|79.39|81.95|79.55|81.99|79.59|81.75|79.35|0
1729233900000|2024-10-18 06:45:00|81.92|79.52|81.62|79.22|81.94|79.54|81.51|79.11|0
1729234200000|2024-10-18 06:50:00|81.64|79.24|81.5|79.1|81.67|79.27|81.47|79.07|0
1729234500000|2024-10-18 06:55:00|81.47|79.07|81.44|79.04|81.55|79.15|81.4|79|0
1729234800000|2024-10-18 07:00:00|81.47|79.07|81.3|78.9|81.5|79.1|81.27|78.87|0
1729235100000|2024-10-18 07:05:00|81.27|78.87|81.23|78.83|81.4|79|81.23|78.83|0
1729235400000|2024-10-18 07:10:00|81.27|78.87|81.2|78.8|81.37|78.97|81.2|78.8|0
1729235700000|2024-10-18 07:15:00|81.23|78.83|81.23|78.83|81.25|78.85|81.16|78.76|0
1729236000000|2024-10-18 07:20:00|81.26|78.86|81.23|78.83|81.4|79|81.19|78.79|0
1729236300000|2024-10-18 07:25:00|81.19|78.79|81.19|78.79|81.23|78.83|81.16|78.76|0
1729236600000|2024-10-18 07:30:00|81.26|78.86|81.19|78.79|81.29|78.89|81.16|78.76|0
1729236900000|2024-10-18 07:35:00|81.22|78.82|81.12|78.72|81.22|78.82|81.12|78.72|0
1729237200000|2024-10-18 07:40:00|81.09|78.69|81.12|78.72|81.19|78.79|81.02|78.62|0
1729237500000|2024-10-18 07:45:00|81.16|78.76|81.09|78.69|81.24|78.84|81.09|78.69|0
1729237800000|2024-10-18 07:50:00|81.07|78.67|80.72|78.32|81.09|78.69|80.72|78.32|0
1729238100000|2024-10-18 07:55:00|80.69|78.29|80.39|77.99|80.75|78.35|80.39|77.99|0
1729238400000|2024-10-18 08:00:00|80.46|78.06|80.32|77.92|80.49|78.09|80.29|77.89|0
1729238700000|2024-10-18 08:05:00|80.29|77.89|80.25|77.85|80.35|77.95|80.16|77.76|0
1729239000000|2024-10-18 08:10:00|80.29|77.89|80.19|77.79|80.32|77.92|80.16|77.76|0
1729239300000|2024-10-18 08:15:00|80.22|77.82|80.12|77.72|80.25|77.85|80.05|77.65|0
1729239600000|2024-10-18 08:20:00|80.15|77.75|80.28|77.88|80.28|77.88|80.12|77.72|0
1729239900000|2024-10-18 08:25:00|80.25|77.85|80.18|77.78|80.38|77.98|80.15|77.75|0
1729240200000|2024-10-18 08:30:00|80.22|77.82|80.28|77.88|80.35|77.95|80.18|77.78|0
1729240500000|2024-10-18 08:35:00|80.25|77.85|80.54|78.14|80.64|78.24|80.18|77.78|0
1729240800000|2024-10-18 08:40:00|80.57|78.17|80.41|78.01|80.57|78.17|80.38|77.98|0
1729241100000|2024-10-18 08:45:00|80.43|78.03|80.31|77.91|80.47|78.07|80.29|77.89|0
1729241400000|2024-10-18 08:50:00|80.27|77.87|80.4|78|80.42|78.02|80.21|77.81|0
1729241700000|2024-10-18 08:55:00|80.37|77.97|80.34|77.94|80.44|78.04|80.3|77.9|0
1729242000000|2024-10-18 09:00:00|80.3|77.9|80.24|77.84|80.34|77.94|80.2|77.8|0
1729242300000|2024-10-18 09:05:00|80.2|77.8|80.07|77.67|80.27|77.87|80.07|77.67|0
1729242600000|2024-10-18 09:10:00|80.1|77.7|79.97|77.57|80.14|77.74|79.94|77.54|0
1729242900000|2024-10-18 09:15:00|80|77.6|80.3|77.9|80.35|77.95|80|77.6|0
1729243200000|2024-10-18 09:20:00|80.27|77.87|80.21|77.81|80.36|77.96|80.17|77.77|0
1729243500000|2024-10-18 09:25:00|80.2|77.8|80.23|77.83|80.26|77.86|80.07|77.67|0
1729243800000|2024-10-18 09:30:00|80.2|77.8|80.49|78.09|80.59|78.19|80.2|77.8|0
1729244100000|2024-10-18 09:35:00|80.46|78.06|80.46|78.06|80.46|78.06|80.36|77.96|0
1729244400000|2024-10-18 09:40:00|80.49|78.09|80.55|78.15|80.59|78.19|80.32|77.92|0
1729244700000|2024-10-18 09:45:00|80.52|78.12|80.35|77.95|80.52|78.12|80.35|77.95|0
1729245000000|2024-10-18 09:50:00|80.32|77.92|80.65|78.25|80.72|78.32|80.29|77.89|0
1729245300000|2024-10-18 09:55:00|80.68|78.28|80.68|78.28|80.85|78.45|80.65|78.25|0
1729245600000|2024-10-18 10:00:00|80.7|78.3|80.81|78.41|80.88|78.48|80.61|78.21|0
1729245900000|2024-10-18 10:05:00|80.84|78.44|80.78|78.38|80.84|78.44|80.68|78.28|0
1729246200000|2024-10-18 10:10:00|80.83|78.43|80.71|78.31|81.01|78.61|80.71|78.31|0
1729246500000|2024-10-18 10:15:00|80.64|78.24|80.77|78.37|80.81|78.41|80.64|78.24|0
1729246800000|2024-10-18 10:20:00|80.81|78.41|80.61|78.21|80.84|78.44|80.54|78.14|0
1729247100000|2024-10-18 10:25:00|80.57|78.17|80.51|78.11|80.61|78.21|80.44|78.04|0
1729247400000|2024-10-18 10:30:00|80.47|78.07|80.44|78.04|80.54|78.14|80.41|78.01|0
1729247700000|2024-10-18 10:35:00|80.41|78.01|80.37|77.97|80.5|78.1|80.37|77.97|0
1729248000000|2024-10-18 10:40:00|80.34|77.94|80.4|78|80.44|78.04|80.34|77.94|0
1729248300000|2024-10-18 10:45:00|80.42|78.02|80.33|77.93|80.5|78.1|80.33|77.93|0
1729248600000|2024-10-18 10:50:00|80.3|77.9|80.47|78.07|80.5|78.1|80.3|77.9|0
1729248900000|2024-10-18 10:55:00|80.53|78.13|80.33|77.93|80.56|78.16|80.33|77.93|0
1729249200000|2024-10-18 11:00:00|80.36|77.96|80.46|78.06|80.5|78.1|80.2|77.8|0
1729249500000|2024-10-18 11:05:00|80.49|78.09|80.56|78.16|80.69|78.29|80.46|78.06|0
1729249800000|2024-10-18 11:10:00|80.58|78.18|80.29|77.89|80.59|78.19|80.26|77.86|0
1729250100000|2024-10-18 11:15:00|80.26|77.86|80.13|77.73|80.26|77.86|80.03|77.63|0
1729250400000|2024-10-18 11:20:00|80.1|77.7|80|77.6|80.19|77.79|80|77.6|0
1729250700000|2024-10-18 11:25:00|79.96|77.56|80.04|77.64|80.04|77.64|79.86|77.46|0
1729251000000|2024-10-18 11:30:00|80.06|77.66|79.93|77.53|80.06|77.66|79.85|77.45|0
1729251300000|2024-10-18 11:35:00|79.89|77.49|79.96|77.56|79.99|77.59|79.86|77.46|0
1729251600000|2024-10-18 11:40:00|79.94|77.54|79.99|77.59|80.09|77.69|79.92|77.52|0
1729251900000|2024-10-18 11:45:00|80.02|77.62|79.92|77.52|80.12|77.72|79.91|77.51|0
1729252200000|2024-10-18 11:50:00|79.89|77.49|79.95|77.55|80.02|77.62|79.82|77.42|0
1729252500000|2024-10-18 11:55:00|79.92|77.52|80.05|77.65|80.08|77.68|79.89|77.49|0
1729252800000|2024-10-18 12:00:00|79.98|77.58|80.08|77.68|80.08|77.68|79.95|77.55|0
1729253100000|2024-10-18 12:05:00|80.15|77.75|80.14|77.74|80.41|78.01|80.01|77.61|0
1729253400000|2024-10-18 12:10:00|80.11|77.71|80.01|77.61|80.31|77.91|80.01|77.61|0
1729253700000|2024-10-18 12:15:00|79.98|77.58|80.11|77.71|80.14|77.74|79.85|77.45|0
1729254000000|2024-10-18 12:20:00|80.13|77.73|80.19|77.79|80.21|77.81|80.04|77.64|0
1729254300000|2024-10-18 12:25:00|80.17|77.77|80.09|77.69|80.21|77.81|80.09|77.69|0
1729254600000|2024-10-18 12:30:00|80.07|77.67|79.81|77.41|80.07|77.67|79.71|77.31|0
1729254900000|2024-10-18 12:35:00|79.84|77.44|79.84|77.44|80.01|77.61|79.74|77.34|0
1729255200000|2024-10-18 12:40:00|79.81|77.41|79.61|77.21|79.94|77.54|79.61|77.21|0
1729255500000|2024-10-18 12:45:00|79.66|77.26|79.74|77.34|79.77|77.37|79.61|77.21|0
1729255800000|2024-10-18 12:50:00|79.77|77.37|80.13|77.73|80.72|78.32|79.65|77.25|0
1729256100000|2024-10-18 12:55:00|80.16|77.76|80.16|77.76|80.23|77.83|80.1|77.7|0
1729256400000|2024-10-18 13:00:00|80.2|77.8|80.16|77.76|80.2|77.8|80.1|77.7|0
1729256700000|2024-10-18 13:05:00|80.19|77.79|80.06|77.66|80.19|77.79|80.03|77.63|0
1729257000000|2024-10-18 13:10:00|80.03|77.63|79.8|77.4|80.06|77.66|79.8|77.4|0
1729257300000|2024-10-18 13:15:00|79.77|77.37|79.67|77.27|79.77|77.37|79.54|77.14|0
1729257600000|2024-10-18 13:20:00|79.6|77.2|79.7|77.3|79.7|77.3|79.37|76.97|0
1729257900000|2024-10-18 13:25:00|79.8|77.4|80.06|77.66|80.65|78.25|79.8|77.4|0
1729258200000|2024-10-18 13:30:00|79.99|77.59|82.05|79.65|82.05|79.65|79.86|77.46|0
1729258500000|2024-10-18 13:35:00|82.09|79.69|81.42|79.02|82.09|79.69|81.29|78.89|0
1729258800000|2024-10-18 13:40:00|81.32|78.92|79.76|77.36|81.42|79.02|79.73|77.33|0
1729259100000|2024-10-18 13:45:00|79.73|77.33|80.68|78.28|80.81|78.41|79.69|77.29|0
1729259400000|2024-10-18 13:50:00|80.65|78.25|80.58|78.18|80.91|78.51|80.32|77.92|0
1729259700000|2024-10-18 13:55:00|80.48|78.08|80.48|78.08|80.64|78.24|80.32|77.92|0
1729260000000|2024-10-18 14:00:00|80.55|78.15|80.28|77.88|80.68|78.28|80.18|77.78|0
1729260300000|2024-10-18 14:05:00|80.31|77.91|79.23|76.83|80.38|77.98|79.23|76.83|0
1729260600000|2024-10-18 14:10:00|79.14|76.74|79.99|77.59|79.99|77.59|79.04|76.64|0
1729260900000|2024-10-18 14:15:00|79.95|77.55|79.72|77.32|80.09|77.69|79.69|77.29|0
1729261200000|2024-10-18 14:20:00|79.75|77.35|79.88|77.48|80.21|77.81|79.62|77.22|0
1729261500000|2024-10-18 14:25:00|79.92|77.52|79.78|77.38|80.21|77.81|79.75|77.35|0
1729261800000|2024-10-18 14:30:00|79.75|77.35|79.88|77.48|80.01|77.61|79.55|77.15|0
1729262100000|2024-10-18 14:35:00|79.91|77.51|79.68|77.28|80.24|77.84|79.62|77.22|0
1729262400000|2024-10-18 14:40:00|79.65|77.25|79.39|76.99|79.65|77.25|79.39|76.99|0
1729262700000|2024-10-18 14:45:00|79.42|77.02|79.38|76.98|79.52|77.12|79.22|76.82|0
1729263000000|2024-10-18 14:50:00|79.42|77.02|79.71|77.31|79.74|77.34|79.29|76.89|0
1729263300000|2024-10-18 14:55:00|79.74|77.34|79.77|77.37|79.94|77.54|79.32|76.92|0
1729263600000|2024-10-18 15:00:00|79.81|77.41|79.38|76.98|79.84|77.44|79.25|76.85|0
1729263900000|2024-10-18 15:05:00|79.41|77.01|79.22|76.82|79.64|77.24|79.18|76.78|0
1729264200000|2024-10-18 15:10:00|79.21|76.81|79.08|76.68|79.28|76.88|78.99|76.59|0
1729264500000|2024-10-18 15:15:00|79.05|76.65|78.92|76.52|79.18|76.78|78.92|76.52|0
1729264800000|2024-10-18 15:20:00|78.89|76.49|78.88|76.48|79.18|76.78|78.82|76.42|0
1729265100000|2024-10-18 15:25:00|78.85|76.45|79.09|76.69|79.09|76.69|78.59|76.19|0
1729265400000|2024-10-18 15:30:00|79.06|76.66|78.84|76.44|79.06|76.66|78.32|75.92|0
1729265700000|2024-10-18 15:35:00|78.8|76.4|78.61|76.21|78.97|76.57|78.61|76.21|0
1729266000000|2024-10-18 15:40:00|78.64|76.24|78.77|76.37|78.96|76.56|78.54|76.14|0
1729266300000|2024-10-18 15:45:00|78.75|76.35|78.9|76.5|78.96|76.56|78.67|76.27|0
1729266600000|2024-10-18 15:50:00|78.93|76.53|78.73|76.33|78.99|76.59|78.73|76.33|0
1729266900000|2024-10-18 15:55:00|78.76|76.36|79.02|76.62|79.25|76.85|78.76|76.36|0
1729267200000|2024-10-18 16:00:00|78.99|76.59|78.99|76.59|79.28|76.88|78.86|76.46|0
1729267500000|2024-10-18 16:05:00|79.02|76.62|78.99|76.59|79.09|76.69|78.89|76.49|0
1729267800000|2024-10-18 16:10:00|78.95|76.55|79.18|76.78|79.18|76.78|78.95|76.55|0
1729268100000|2024-10-18 16:15:00|79.21|76.81|78.66|76.26|79.21|76.81|78.63|76.23|0
1729268400000|2024-10-18 16:20:00|78.69|76.29|78.79|76.39|78.82|76.42|78.63|76.23|0
1729268700000|2024-10-18 16:25:00|78.75|76.35|78.66|76.26|78.75|76.35|78.49|76.09|0
1729269000000|2024-10-18 16:30:00|78.62|76.22|78.43|76.03|78.72|76.32|78.43|76.03|0
1729269300000|2024-10-18 16:35:00|78.39|75.99|78.33|75.93|78.49|76.09|78.3|75.9|0
1729269600000|2024-10-18 16:40:00|78.3|75.9|78|75.6|78.33|75.93|77.97|75.57|0
1729269900000|2024-10-18 16:45:00|78.04|75.64|78|75.6|78.16|75.76|77.97|75.57|0
1729270200000|2024-10-18 16:50:00|77.97|75.57|77.49|75.09|77.97|75.57|77.46|75.06|0
1729270500000|2024-10-18 16:55:00|77.46|75.06|77.94|75.54|77.94|75.54|77.2|74.8|0
1729270800000|2024-10-18 17:00:00|77.97|75.57|77.77|75.37|78|75.6|77.65|75.25|0
1729271100000|2024-10-18 17:05:00|77.74|75.34|77.61|75.21|77.77|75.37|77.39|74.99|0
1729271400000|2024-10-18 17:10:00|77.58|75.18|77.55|75.15|77.58|75.18|77.39|74.99|0
1729271700000|2024-10-18 17:15:00|77.54|75.14|77.58|75.18|78.03|75.63|77.51|75.11|0
1729272000000|2024-10-18 17:20:00|77.54|75.14|77.77|75.37|77.9|75.5|77.54|75.14|0
1729272300000|2024-10-18 17:25:00|77.73|75.33|78.02|75.62|78.12|75.72|77.64|75.24|0
1729272600000|2024-10-18 17:30:00|77.99|75.59|77.73|75.33|78.15|75.75|77.73|75.33|0
1729272900000|2024-10-18 17:35:00|77.7|75.3|77.73|75.33|77.92|75.52|77.7|75.3|0
1729273200000|2024-10-18 17:40:00|77.7|75.3|77.66|75.26|77.83|75.43|77.6|75.2|0
1729273500000|2024-10-18 17:45:00|77.63|75.23|77.79|75.39|77.82|75.42|77.57|75.17|0
1729273800000|2024-10-18 17:50:00|77.76|75.36|78.08|75.68|78.08|75.68|77.69|75.29|0
1729274100000|2024-10-18 17:55:00|78.05|75.65|78.05|75.65|78.18|75.78|77.98|75.58|0
1729274400000|2024-10-18 18:00:00|78.11|75.71|77.95|75.55|79.02|76.62|77.85|75.45|0
1729274700000|2024-10-18 18:05:00|77.91|75.51|77.85|75.45|78.08|75.68|77.85|75.45|0
1729275000000|2024-10-18 18:10:00|77.78|75.38|77.53|75.13|77.85|75.45|77.49|75.09|0
1729275300000|2024-10-18 18:15:00|77.56|75.16|77.63|75.23|78.17|75.77|77.37|74.97|0
1729275600000|2024-10-18 18:20:00|77.59|75.19|77.59|75.19|77.75|75.35|77.56|75.16|0
1729275900000|2024-10-18 18:25:00|77.56|75.16|77.59|75.19|77.69|75.29|77.3|74.9|0
1729276200000|2024-10-18 18:30:00|77.56|75.16|77.84|75.44|77.88|75.48|77.49|75.09|0
1729276500000|2024-10-18 18:35:00|77.88|75.48|77.91|75.51|77.97|75.57|77.81|75.41|0
1729276800000|2024-10-18 18:40:00|77.94|75.54|77.81|75.41|78|75.6|77.68|75.28|0
1729277100000|2024-10-18 18:45:00|77.78|75.38|77.84|75.44|77.91|75.51|77.74|75.34|0
1729277400000|2024-10-18 18:50:00|77.81|75.41|78.1|75.7|78.13|75.73|77.74|75.34|0
1729277700000|2024-10-18 18:55:00|78.06|75.66|78|75.6|78.1|75.7|77.87|75.47|0
1729278000000|2024-10-18 19:00:00|78.09|75.69|78.42|76.02|78.77|76.37|78.06|75.66|0
1729278300000|2024-10-18 19:05:00|78.38|75.98|78.35|75.95|78.58|76.18|78.25|75.85|0
1729278600000|2024-10-18 19:10:00|78.38|75.98|78.22|75.82|78.48|76.08|78.15|75.75|0
1729278900000|2024-10-18 19:15:00|78.28|75.88|78.41|76.01|78.57|76.17|78.19|75.79|0
1729279200000|2024-10-18 19:20:00|78.44|76.04|78.7|76.3|78.77|76.37|78.41|76.01|0
1729279500000|2024-10-18 19:25:00|78.73|76.33|78.1|75.7|78.73|76.33|78.1|75.7|0
1729279800000|2024-10-18 19:30:00|78.16|75.76|78.32|75.92|78.36|75.96|78.13|75.73|0
1729280100000|2024-10-18 19:35:00|78.36|75.96|78.23|75.83|78.42|76.02|78.03|75.63|0
1729280400000|2024-10-18 19:40:00|78.26|75.86|78.42|76.02|78.61|76.21|78.26|75.86|0
1729280700000|2024-10-18 19:45:00|78.45|76.05|78.42|76.02|78.45|76.05|78.16|75.76|0
1729281000000|2024-10-18 19:50:00|78.45|76.05|78.03|75.63|78.55|76.15|77.96|75.56|0
1729281300000|2024-10-18 19:55:00|77.9|75.5|77.93|75.53|78.22|75.82|77.7|75.3|0
1729281600000|2024-10-18 20:00:00|78.25|75.85|77.8|75.4|78.25|75.85|77.74|75.34|0
1729281900000|2024-10-18 20:05:00|77.77|75.37|77.86|75.46|77.89|75.49|77.57|75.17|0
1729282200000|2024-10-18 20:10:00|77.83|75.43|77.83|75.43|77.89|75.49|77.83|75.43|0
1729470300000|2024-10-21 00:25:00|77.2|74.6|77.17|74.57|77.2|74.6|77.14|74.54|0
1729470600000|2024-10-21 00:30:00|77.04|74.64|76.88|74.48|77.07|74.67|76.85|74.45|0
1729470900000|2024-10-21 00:35:00|76.91|74.51|76.94|74.54|76.94|74.54|76.81|74.41|0
1729471200000|2024-10-21 00:40:00|76.91|74.51|76.91|74.51|76.91|74.51|76.81|74.41|0
1729471500000|2024-10-21 00:45:00|76.87|74.47|76.81|74.41|76.91|74.51|76.81|74.41|0
1729471800000|2024-10-21 00:50:00|76.78|74.38|76.81|74.41|76.84|74.44|76.74|74.34|0
1729472100000|2024-10-21 00:55:00|76.82|74.42|76.89|74.49|76.9|74.5|76.81|74.41|0
1729472400000|2024-10-21 01:00:00|76.87|74.47|76.93|74.53|76.96|74.56|76.84|74.44|0
1729472700000|2024-10-21 01:05:00|76.96|74.56|76.93|74.53|76.99|74.59|76.9|74.5|0
1729473000000|2024-10-21 01:10:00|76.9|74.5|76.93|74.53|76.93|74.53|76.83|74.43|0
1729473300000|2024-10-21 01:15:00|76.96|74.56|76.86|74.46|76.96|74.56|76.86|74.46|0
1729473600000|2024-10-21 01:20:00|76.85|74.45|76.77|74.37|76.89|74.49|76.77|74.37|0
1729473900000|2024-10-21 01:25:00|76.8|74.4|76.86|74.46|76.86|74.46|76.76|74.36|0
1729474200000|2024-10-21 01:30:00|76.83|74.43|76.7|74.3|76.86|74.46|76.67|74.27|0
1729474500000|2024-10-21 01:35:00|76.73|74.33|76.92|74.52|76.95|74.55|76.73|74.33|0
1729474800000|2024-10-21 01:40:00|76.9|74.5|76.73|74.33|76.92|74.52|76.7|74.3|0
1729475100000|2024-10-21 01:45:00|76.76|74.36|76.79|74.39|76.85|74.45|76.76|74.36|0
1729475400000|2024-10-21 01:50:00|76.77|74.37|76.85|74.45|76.88|74.48|76.76|74.36|0
1729475700000|2024-10-21 01:55:00|76.88|74.48|76.96|74.56|76.99|74.59|76.88|74.48|0
1729476000000|2024-10-21 02:00:00|76.98|74.58|76.94|74.54|76.98|74.58|76.91|74.51|0
1729476300000|2024-10-21 02:05:00|76.98|74.58|77.01|74.61|77.01|74.61|76.91|74.51|0
1729476600000|2024-10-21 02:10:00|77.04|74.64|77.07|74.67|77.1|74.7|77.01|74.61|0
1729476900000|2024-10-21 02:15:00|77.1|74.7|77.04|74.64|77.2|74.8|77.04|74.64|0
1729477200000|2024-10-21 02:20:00|77.03|74.63|77|74.6|77.1|74.7|77|74.6|0
1729477500000|2024-10-21 02:25:00|77.03|74.63|76.98|74.58|77.06|74.66|76.9|74.5|0
1729477800000|2024-10-21 02:30:00|76.97|74.57|77.03|74.63|77.03|74.63|76.97|74.57|0
1729478100000|2024-10-21 02:35:00|77|74.6|77|74.6|77.06|74.66|77|74.6|0
1729478400000|2024-10-21 02:40:00|77.03|74.63|77.15|74.75|77.19|74.79|77|74.6|0
1729478700000|2024-10-21 02:45:00|77.12|74.72|77.22|74.82|77.25|74.85|77.12|74.72|0
1729479000000|2024-10-21 02:50:00|77.23|74.83|77.31|74.91|77.35|74.95|77.22|74.82|0
1729479300000|2024-10-21 02:55:00|77.34|74.94|77.28|74.88|77.34|74.94|77.25|74.85|0
1729479600000|2024-10-21 03:00:00|77.26|74.86|77.31|74.91|77.34|74.94|77.25|74.85|0
1729479900000|2024-10-21 03:05:00|77.28|74.88|77.21|74.81|77.31|74.91|77.21|74.81|0
1729480200000|2024-10-21 03:10:00|77.18|74.78|77.27|74.87|77.27|74.87|77.18|74.78|0
1729480500000|2024-10-21 03:15:00|77.31|74.91|77.34|74.94|77.37|74.97|77.3|74.9|0
1729480800000|2024-10-21 03:20:00|77.37|74.97|77.37|74.97|77.37|74.97|77.3|74.9|0
1729481100000|2024-10-21 03:25:00|77.4|75|77.24|74.84|77.4|75|77.24|74.84|0
1729481400000|2024-10-21 03:30:00|77.27|74.87|77.24|74.84|77.27|74.87|77.2|74.8|0
1729481700000|2024-10-21 03:35:00|77.23|74.83|77.17|74.77|77.23|74.83|77.14|74.74|0
1729482000000|2024-10-21 03:40:00|77.2|74.8|77.2|74.8|77.33|74.93|77.2|74.8|0
1729482300000|2024-10-21 03:45:00|77.23|74.83|77.2|74.8|77.23|74.83|77.17|74.77|0
1729482600000|2024-10-21 03:50:00|77.23|74.83|77.39|74.99|77.45|75.05|77.23|74.83|0
1729482900000|2024-10-21 03:55:00|77.37|74.97|77.42|75.02|77.48|75.08|77.36|74.96|0
1729483200000|2024-10-21 04:00:00|77.44|75.04|77.47|75.07|77.48|75.08|77.42|75.02|0
1729483500000|2024-10-21 04:05:00|77.45|75.05|77.45|75.05|77.51|75.11|77.42|75.02|0
1729483800000|2024-10-21 04:10:00|77.48|75.08|77.38|74.98|77.48|75.08|77.38|74.98|0
1729484100000|2024-10-21 04:15:00|77.41|75.01|77.45|75.05|77.45|75.05|77.38|74.98|0
1729484400000|2024-10-21 04:20:00|77.44|75.04|77.44|75.04|77.54|75.14|77.41|75.01|0
1729484700000|2024-10-21 04:25:00|77.46|75.06|77.44|75.04|77.48|75.08|77.44|75.04|0
1729485000000|2024-10-21 04:30:00|77.43|75.03|77.47|75.07|77.47|75.07|77.41|75.01|0
1729485300000|2024-10-21 04:35:00|77.46|75.06|77.54|75.14|77.57|75.17|77.44|75.04|0
1729485600000|2024-10-21 04:40:00|77.57|75.17|77.66|75.26|77.66|75.26|77.57|75.17|0
1729485900000|2024-10-21 04:45:00|77.63|75.23|77.66|75.26|77.66|75.26|77.6|75.2|0
1729486200000|2024-10-21 04:50:00|77.69|75.29|77.72|75.32|77.76|75.36|77.66|75.26|0
1729486500000|2024-10-21 04:55:00|77.76|75.36|77.69|75.29|77.76|75.36|77.69|75.29|0
1729486800000|2024-10-21 05:00:00|77.72|75.32|77.69|75.29|77.82|75.42|77.66|75.26|0
1729487100000|2024-10-21 05:05:00|77.7|75.3|77.82|75.42|77.88|75.48|77.69|75.29|0
1729487400000|2024-10-21 05:10:00|77.83|75.43|77.85|75.45|77.94|75.54|77.81|75.41|0
1729487700000|2024-10-21 05:15:00|77.88|75.48|77.91|75.51|77.97|75.57|77.84|75.44|0
1729488000000|2024-10-21 05:20:00|77.88|75.48|77.84|75.44|77.88|75.48|77.75|75.35|0
1729488300000|2024-10-21 05:25:00|77.87|75.47|77.84|75.44|77.91|75.51|77.81|75.41|0
1729488600000|2024-10-21 05:30:00|77.87|75.47|77.94|75.54|78|75.6|77.86|75.46|0
1729488900000|2024-10-21 05:35:00|77.97|75.57|78.1|75.7|78.1|75.7|77.9|75.5|0
1729489200000|2024-10-21 05:40:00|78.06|75.66|77.93|75.53|78.13|75.73|77.93|75.53|0
1729489500000|2024-10-21 05:45:00|77.9|75.5|78|75.6|78.03|75.63|77.9|75.5|0
1729489800000|2024-10-21 05:50:00|78.03|75.63|77.99|75.59|78.06|75.66|77.99|75.59|0
1729490100000|2024-10-21 05:55:00|77.96|75.56|78.09|75.69|78.16|75.76|77.96|75.56|0
1729490400000|2024-10-21 06:00:00|78.11|75.71|77.99|75.59|78.15|75.75|77.96|75.56|0
1729490700000|2024-10-21 06:05:00|78.01|75.61|77.99|75.59|78.02|75.62|77.93|75.53|0
1729491000000|2024-10-21 06:10:00|77.96|75.56|78.05|75.65|78.09|75.69|77.92|75.52|0
1729491300000|2024-10-21 06:15:00|78.08|75.68|77.92|75.52|78.18|75.78|77.89|75.49|0
1729491600000|2024-10-21 06:20:00|77.91|75.51|77.95|75.55|78.05|75.65|77.89|75.49|0
1729491900000|2024-10-21 06:25:00|77.98|75.58|78.02|75.62|78.05|75.65|77.95|75.55|0
1729492200000|2024-10-21 06:30:00|78.03|75.63|78.08|75.68|78.08|75.68|77.95|75.55|0
1729492500000|2024-10-21 06:35:00|78.11|75.71|78.11|75.71|78.21|75.81|78.08|75.68|0
1729492800000|2024-10-21 06:40:00|78.14|75.74|78.33|75.93|78.53|76.13|78.11|75.71|0
1729493100000|2024-10-21 06:45:00|78.3|75.9|78.24|75.84|78.4|76|78.24|75.84|0
1729493400000|2024-10-21 06:50:00|78.25|75.85|78.27|75.87|78.3|75.9|78.2|75.8|0
1729493700000|2024-10-21 06:55:00|78.3|75.9|78.33|75.93|78.36|75.96|78.3|75.9|0
1729494000000|2024-10-21 07:00:00|78.26|75.86|78|75.6|78.36|75.96|78|75.6|0
1729494300000|2024-10-21 07:05:00|77.96|75.56|77.71|75.31|78|75.6|77.71|75.31|0
1729494600000|2024-10-21 07:10:00|77.68|75.28|77.74|75.34|77.97|75.57|77.68|75.28|0
1729494900000|2024-10-21 07:15:00|77.76|75.36|77.81|75.41|77.87|75.47|77.69|75.29|0
1729495200000|2024-10-21 07:20:00|77.84|75.44|77.84|75.44|77.85|75.45|77.71|75.31|0
1729495500000|2024-10-21 07:25:00|77.87|75.47|78.19|75.79|78.19|75.79|77.77|75.37|0
1729495800000|2024-10-21 07:30:00|78.09|75.69|78.03|75.63|78.29|75.89|77.93|75.53|0
1729496100000|2024-10-21 07:35:00|78.06|75.66|77.64|75.24|78.06|75.66|77.64|75.24|0
1729496400000|2024-10-21 07:40:00|77.61|75.21|77.73|75.33|77.77|75.37|77.6|75.2|0
1729496700000|2024-10-21 07:45:00|77.72|75.32|77.6|75.2|77.73|75.33|77.57|75.17|0
1729497000000|2024-10-21 07:50:00|77.62|75.22|77.83|75.43|77.86|75.46|77.6|75.2|0
1729497300000|2024-10-21 07:55:00|77.86|75.46|78.05|75.65|78.05|75.65|77.79|75.39|0
1729497600000|2024-10-21 08:00:00|78.08|75.68|77.79|75.39|78.12|75.72|77.66|75.26|0
1729497900000|2024-10-21 08:05:00|77.76|75.36|77.82|75.42|77.86|75.46|77.69|75.29|0
1729498200000|2024-10-21 08:10:00|77.81|75.41|78.05|75.65|78.11|75.71|77.79|75.39|0
1729498500000|2024-10-21 08:15:00|78.08|75.68|78.06|75.66|78.11|75.71|78.01|75.61|0
1729498800000|2024-10-21 08:20:00|78.08|75.68|78.01|75.61|78.11|75.71|77.95|75.55|0
1729499100000|2024-10-21 08:25:00|78.03|75.63|78.04|75.64|78.08|75.68|77.95|75.55|0
1729499400000|2024-10-21 08:30:00|78.03|75.63|77.98|75.58|78.04|75.64|77.9|75.5|0
1729499700000|2024-10-21 08:35:00|78.01|75.61|77.91|75.51|78.01|75.61|77.88|75.48|0
1729500000000|2024-10-21 08:40:00|77.88|75.48|77.84|75.44|77.97|75.57|77.81|75.41|0
1729500300000|2024-10-21 08:45:00|77.81|75.41|77.91|75.51|78|75.6|77.81|75.41|0
1729500600000|2024-10-21 08:50:00|77.89|75.49|77.71|75.31|77.91|75.51|77.68|75.28|0
1729500900000|2024-10-21 08:55:00|77.68|75.28|77.84|75.44|77.87|75.47|77.65|75.25|0
1729501200000|2024-10-21 09:00:00|77.86|75.46|77.93|75.53|77.97|75.57|77.81|75.41|0
1729501500000|2024-10-21 09:05:00|77.97|75.57|78.13|75.73|78.16|75.76|77.9|75.5|0
1729501800000|2024-10-21 09:10:00|78.09|75.69|78.12|75.72|78.12|75.72|78|75.6|0
1729502100000|2024-10-21 09:15:00|78.14|75.74|78.19|75.79|78.25|75.85|78.12|75.72|0
1729502400000|2024-10-21 09:20:00|78.16|75.76|78.48|76.08|78.51|76.11|78.15|75.75|0
1729502700000|2024-10-21 09:25:00|78.51|76.11|78.61|76.21|78.9|76.5|78.43|76.03|0
1729503000000|2024-10-21 09:30:00|78.64|76.24|79.23|76.83|79.32|76.92|78.64|76.24|0
1729503300000|2024-10-21 09:35:00|79.19|76.79|78.67|76.27|79.21|76.81|78.67|76.27|0
1729503600000|2024-10-21 09:40:00|78.64|76.24|78.47|76.07|78.64|76.24|78.46|76.06|0
1729503900000|2024-10-21 09:45:00|78.46|76.06|78.47|76.07|78.5|76.1|78.28|75.88|0
1729504200000|2024-10-21 09:50:00|78.44|76.04|78.4|76|78.63|76.23|78.4|76|0
1729504500000|2024-10-21 09:55:00|78.37|75.97|78.73|76.33|78.79|76.39|78.34|75.94|0
1729504800000|2024-10-21 10:00:00|78.76|76.36|78.79|76.39|78.86|76.46|78.66|76.26|0
1729505100000|2024-10-21 10:05:00|78.76|76.36|78.63|76.23|78.86|76.46|78.56|76.16|0
1729505400000|2024-10-21 10:10:00|78.66|76.26|78.56|76.16|78.76|76.36|78.56|76.16|0
1729505700000|2024-10-21 10:15:00|78.53|76.13|78.75|76.35|78.85|76.45|78.53|76.13|0
1729506000000|2024-10-21 10:20:00|78.79|76.39|78.82|76.42|78.85|76.45|78.72|76.32|0
1729506300000|2024-10-21 10:25:00|78.78|76.38|78.82|76.42|78.85|76.45|78.69|76.29|0
1729506600000|2024-10-21 10:30:00|78.83|76.43|78.68|76.28|78.85|76.45|78.62|76.22|0
1729506900000|2024-10-21 10:35:00|78.72|76.32|79.07|76.67|79.14|76.74|78.68|76.28|0
1729507200000|2024-10-21 10:40:00|79.11|76.71|79.47|77.07|79.47|77.07|78.94|76.54|0
1729507500000|2024-10-21 10:45:00|79.5|77.1|79.63|77.23|79.96|77.56|79.5|77.1|0
1729507800000|2024-10-21 10:50:00|79.66|77.26|79.73|77.33|79.92|77.52|79.66|77.26|0
1729508100000|2024-10-21 10:55:00|79.69|77.29|80.01|77.61|80.05|77.65|79.69|77.29|0
1729508400000|2024-10-21 11:00:00|79.92|77.52|79.82|77.42|80.15|77.75|79.79|77.39|0
1729508700000|2024-10-21 11:05:00|79.85|77.45|79.82|77.42|80.02|77.62|79.72|77.32|0
1729509000000|2024-10-21 11:10:00|79.84|77.44|79.85|77.45|79.92|77.52|79.75|77.35|0
1729509300000|2024-10-21 11:15:00|79.82|77.42|80.18|77.78|80.46|78.06|79.78|77.38|0
1729509600000|2024-10-21 11:20:00|80.21|77.81|80.34|77.94|80.38|77.98|80.11|77.71|0
1729509900000|2024-10-21 11:25:00|80.38|77.98|80.38|77.98|80.44|78.04|80.18|77.78|0
1729510200000|2024-10-21 11:30:00|80.34|77.94|80.14|77.74|80.54|78.14|79.98|77.58|0
1729510500000|2024-10-21 11:35:00|80.18|77.78|80.27|77.87|80.31|77.91|80.04|77.64|0
1729510800000|2024-10-21 11:40:00|80.24|77.84|80.11|77.71|80.24|77.84|79.97|77.57|0
1729511100000|2024-10-21 11:45:00|80.07|77.67|79.94|77.54|80.3|77.9|79.84|77.44|0
1729511400000|2024-10-21 11:50:00|79.99|77.59|80.14|77.74|80.3|77.9|79.94|77.54|0
1729511700000|2024-10-21 11:55:00|80.17|77.77|80.23|77.83|80.25|77.85|80.07|77.67|0
1729512000000|2024-10-21 12:00:00|80.2|77.8|79.95|77.55|80.4|78|78.57|76.17|0
1729512300000|2024-10-21 12:05:00|79.97|77.57|79.77|77.37|79.98|77.58|79.72|77.32|0
1729512600000|2024-10-21 12:10:00|79.75|77.35|79.71|77.31|79.91|77.51|79.65|77.25|0
1729512900000|2024-10-21 12:15:00|79.68|77.28|79.58|77.18|79.71|77.31|79.39|76.99|0
1729513200000|2024-10-21 12:20:00|79.55|77.15|79.45|77.05|79.61|77.21|79.22|76.82|0
1729513500000|2024-10-21 12:25:00|79.48|77.08|79.31|76.91|79.48|77.08|79.28|76.88|0
1729513800000|2024-10-21 12:30:00|79.35|76.95|79.08|76.68|79.38|76.98|79.02|76.62|0
1729514100000|2024-10-21 12:35:00|79.05|76.65|79.21|76.81|79.3|76.9|78.98|76.58|0
1729514400000|2024-10-21 12:40:00|79.25|76.85|79.42|77.02|79.59|77.19|79.25|76.85|0
1729514700000|2024-10-21 12:45:00|79.39|76.99|79.22|76.82|79.42|77.02|79.19|76.79|0
1729515000000|2024-10-21 12:50:00|79.26|76.86|79.21|76.81|79.39|76.99|79.19|76.79|0
1729515300000|2024-10-21 12:55:00|79.22|76.82|79.29|76.89|79.42|77.02|79.16|76.76|0
1729515600000|2024-10-21 13:00:00|79.25|76.85|79.12|76.72|79.38|76.98|79.12|76.72|0
1729515900000|2024-10-21 13:05:00|79.09|76.69|79.05|76.65|79.22|76.82|79.04|76.64|0
1729516200000|2024-10-21 13:10:00|79.04|76.64|78.99|76.59|79.09|76.69|78.92|76.52|0
1729516500000|2024-10-21 13:15:00|78.95|76.55|78.82|76.42|78.95|76.55|78.76|76.36|0
1729516800000|2024-10-21 13:20:00|78.79|76.39|78.72|76.32|78.87|76.47|78.72|76.32|0
1729517100000|2024-10-21 13:25:00|78.69|76.29|78.49|76.09|78.79|76.39|78.46|76.06|0
1729517400000|2024-10-21 13:30:00|78.4|76|78.43|76.03|78.53|76.13|78.1|75.7|0
1729517700000|2024-10-21 13:35:00|78.39|75.99|78.3|75.9|78.56|76.16|77.97|75.57|0
1729518000000|2024-10-21 13:40:00|78.26|75.86|78.26|75.86|78.62|76.22|78.23|75.83|0
1729518300000|2024-10-21 13:45:00|78.29|75.89|79.11|76.71|79.15|76.75|77.87|75.47|0
1729518600000|2024-10-21 13:50:00|79.15|76.75|78.19|75.79|79.15|76.75|78.1|75.7|0
1729518900000|2024-10-21 13:55:00|78.16|75.76|78.68|76.28|78.74|76.34|78.16|75.76|0
1729519200000|2024-10-21 14:00:00|78.61|76.21|78.48|76.08|78.68|76.28|78.19|75.79|0
1729519500000|2024-10-21 14:05:00|78.45|76.05|78.12|75.72|78.48|76.08|78.06|75.66|0
1729519800000|2024-10-21 14:10:00|78.09|75.69|77.9|75.5|78.28|75.88|77.86|75.46|0
1729520100000|2024-10-21 14:15:00|77.96|75.56|77.86|75.46|78.02|75.62|77.61|75.21|0
1729520400000|2024-10-21 14:20:00|77.83|75.43|78.22|75.82|78.25|75.85|77.73|75.33|0
1729520700000|2024-10-21 14:25:00|78.28|75.88|78.8|76.4|78.93|76.53|78.28|75.88|0
1729521000000|2024-10-21 14:30:00|78.73|76.33|79.22|76.82|79.45|77.05|78.73|76.33|0
1729521300000|2024-10-21 14:35:00|79.25|76.85|79.35|76.95|79.45|77.05|78.54|76.14|0
1729521600000|2024-10-21 14:40:00|79.38|76.98|79.61|77.21|80.01|77.61|79.35|76.95|0
1729521900000|2024-10-21 14:45:00|79.64|77.24|80.45|78.05|80.88|78.48|79.64|77.24|0
1729522200000|2024-10-21 14:50:00|80.42|78.02|80.45|78.05|80.65|78.25|80.05|77.65|0
1729522500000|2024-10-21 14:55:00|80.38|77.98|80.49|78.09|80.58|78.18|80|77.6|0
1729522800000|2024-10-21 15:00:00|80.46|78.06|81.52|79.12|81.62|79.22|80.42|78.02|0
1729523100000|2024-10-21 15:05:00|81.56|79.16|82.77|80.37|83.01|80.61|81.46|79.06|0
1729523400000|2024-10-21 15:10:00|82.87|80.47|82.06|79.66|82.87|80.47|81.82|79.42|0
1729523700000|2024-10-21 15:15:00|82.09|79.69|82.03|79.63|82.23|79.83|81.27|78.87|0
1729524000000|2024-10-21 15:20:00|82.06|79.66|82.43|80.03|82.5|80.1|81.99|79.59|0
1729524300000|2024-10-21 15:25:00|82.4|80|82.75|80.35|82.89|80.49|82.12|79.72|0
1729524600000|2024-10-21 15:30:00|82.82|80.42|82.54|80.14|83.02|80.62|82.54|80.14|0
1729524900000|2024-10-21 15:35:00|82.51|80.11|82.13|79.73|82.85|80.45|82.1|79.7|0
1729525200000|2024-10-21 15:40:00|82.2|79.8|81.66|79.26|82.34|79.94|81.56|79.16|0
1729525500000|2024-10-21 15:45:00|81.69|79.29|81.22|78.82|81.69|79.29|81.15|78.75|0
1729525800000|2024-10-21 15:50:00|81.12|78.72|81.47|79.07|82.15|79.75|80.89|78.49|0
1729526100000|2024-10-21 15:55:00|81.44|79.04|80.87|78.47|81.44|79.04|80.5|78.1|0
1729526400000|2024-10-21 16:00:00|80.84|78.44|80.9|78.5|81.2|78.8|80.7|78.3|0
1729526700000|2024-10-21 16:05:00|80.87|78.47|80.97|78.57|81.3|78.9|80.87|78.47|0
1729527000000|2024-10-21 16:10:00|80.93|78.53|81.27|78.87|81.57|79.17|80.87|78.47|0
1729527300000|2024-10-21 16:15:00|81.2|78.8|81.13|78.73|81.43|79.03|81|78.6|0
1729527600000|2024-10-21 16:20:00|81.1|78.7|80.96|78.56|81.33|78.93|80.93|78.53|0
1729527900000|2024-10-21 16:25:00|80.93|78.53|81.03|78.63|81.29|78.89|80.79|78.39|0
1729528200000|2024-10-21 16:30:00|80.99|78.59|80.3|77.9|81.09|78.69|80.27|77.87|0
1729528500000|2024-10-21 16:35:00|80.27|77.87|80.74|78.34|80.87|78.47|80.24|77.84|0
1729528800000|2024-10-21 16:40:00|80.64|78.24|80.53|78.13|80.74|78.34|80.47|78.07|0
1729529100000|2024-10-21 16:45:00|80.5|78.1|80.43|78.03|80.63|78.23|80.37|77.97|0
1729529400000|2024-10-21 16:50:00|80.4|78|79.8|77.4|80.43|78.03|79.7|77.3|0
1729529700000|2024-10-21 16:55:00|79.77|77.37|79.52|77.12|80.14|77.74|79.52|77.12|0
1729530000000|2024-10-21 17:00:00|79.56|77.16|79.49|77.09|79.62|77.22|79.36|76.96|0
1729530300000|2024-10-21 17:05:00|79.52|77.12|78.98|76.58|79.59|77.19|78.88|76.48|0
1729530600000|2024-10-21 17:10:00|78.95|76.55|78.78|76.38|79.05|76.65|78.78|76.38|0
1729530900000|2024-10-21 17:15:00|78.82|76.42|79.21|76.81|79.41|77.01|78.72|76.32|0
1729531200000|2024-10-21 17:20:00|79.24|76.84|78.98|76.58|79.4|77|78.98|76.58|0
1729531500000|2024-10-21 17:25:00|79.01|76.61|79.11|76.71|79.11|76.71|78.94|76.54|0
1729531800000|2024-10-21 17:30:00|79.07|76.67|78.94|76.54|79.14|76.74|78.94|76.54|0
1729532100000|2024-10-21 17:35:00|78.91|76.51|78.91|76.51|79.07|76.67|78.84|76.44|0
1729532400000|2024-10-21 17:40:00|78.94|76.54|78.94|76.54|79.04|76.64|78.81|76.41|0
1729532700000|2024-10-21 17:45:00|78.97|76.57|78.74|76.34|78.97|76.57|78.67|76.27|0
1729533000000|2024-10-21 17:50:00|78.77|76.37|78.29|75.89|79.08|76.68|78.16|75.76|0
1729533300000|2024-10-21 17:55:00|78.26|75.86|78.29|75.89|78.39|75.99|78.19|75.79|0
1729533600000|2024-10-21 18:00:00|78.26|75.86|78.32|75.92|78.55|76.15|78.26|75.86|0
1729533900000|2024-10-21 18:05:00|78.35|75.95|78.68|76.28|78.78|76.38|78.35|75.95|0
1729534200000|2024-10-21 18:10:00|78.65|76.25|78.81|76.41|78.81|76.41|78.51|76.11|0
1729534500000|2024-10-21 18:15:00|78.84|76.44|78.58|76.18|78.84|76.44|78.54|76.14|0
1729534800000|2024-10-21 18:20:00|78.54|76.14|79.02|76.62|79.4|77|78.48|76.08|0
1729535100000|2024-10-21 18:25:00|79.03|76.63|79.03|76.63|79.1|76.7|78.84|76.44|0
1729535400000|2024-10-21 18:30:00|79.07|76.67|79.03|76.63|79.36|76.96|78.97|76.57|0
1729535700000|2024-10-21 18:35:00|79|76.6|79.13|76.73|79.13|76.73|78.83|76.43|0
1729536000000|2024-10-21 18:40:00|79.16|76.76|79.46|77.06|79.49|77.09|79.13|76.73|0
1729536300000|2024-10-21 18:45:00|79.49|77.09|79.19|76.79|79.52|77.12|79.16|76.76|0
1729536600000|2024-10-21 18:50:00|79.22|76.82|79.39|76.99|79.42|77.02|79.12|76.72|0
1729536900000|2024-10-21 18:55:00|79.35|76.95|79.42|77.02|79.55|77.15|79.19|76.79|0
1729537200000|2024-10-21 19:00:00|79.48|77.08|79.62|77.22|79.68|77.28|79.32|76.92|0
1729537500000|2024-10-21 19:05:00|79.58|77.18|79.22|76.82|79.58|77.18|79.15|76.75|0
1729537800000|2024-10-21 19:10:00|79.18|76.78|78.59|76.19|79.18|76.78|78.43|76.03|0
1729538100000|2024-10-21 19:15:00|78.56|76.16|78.39|75.99|78.59|76.19|78.33|75.93|0
1729538400000|2024-10-21 19:20:00|78.38|75.98|78.62|76.22|78.72|76.32|78.36|75.96|0
1729538700000|2024-10-21 19:25:00|78.65|76.25|78.69|76.29|78.75|76.35|78.39|75.99|0
1729539000000|2024-10-21 19:30:00|78.75|76.35|79.24|76.84|79.47|77.07|78.72|76.32|0
1729539300000|2024-10-21 19:35:00|79.31|76.91|79.34|76.94|79.37|76.97|79.18|76.78|0
1729539600000|2024-10-21 19:40:00|79.31|76.91|78.94|76.54|79.37|76.97|78.4|76|0
1729539900000|2024-10-21 19:45:00|79.01|76.61|78.48|76.08|79.01|76.61|78.45|76.05|0
1729540200000|2024-10-21 19:50:00|78.58|76.18|78.25|75.85|78.81|76.41|78.12|75.72|0
1729540500000|2024-10-21 19:55:00|78.22|75.82|77.31|74.91|78.35|75.95|77.31|74.91|0
1729540800000|2024-10-21 20:00:00|77.44|75.04|77.4|75|77.54|75.14|77.34|74.94|0
1729541100000|2024-10-21 20:05:00|77.37|74.97|77.37|74.97|77.44|75.04|77.31|74.91|0
1729541400000|2024-10-21 20:10:00|77.34|74.94|77.27|74.87|77.37|74.97|77.21|74.81|0
1729541700000|2024-10-21 20:15:00|77.37|74.77|77.37|74.77|77.44|74.84|77.27|74.67|0
1729542000000|2024-10-21 20:20:00|77.34|74.74|77.21|74.61|77.34|74.74|77.14|74.54|0
1729542300000|2024-10-21 20:25:00|77.18|74.58|77.14|74.54|77.21|74.61|77.14|74.54|0
1729542600000|2024-10-21 20:30:00|77.17|74.57|77.11|74.51|77.24|74.64|77.11|74.51|0
1729542900000|2024-10-21 20:35:00|77.14|74.54|76.98|74.38|77.14|74.54|76.98|74.38|0
1729543200000|2024-10-21 20:40:00|77.01|74.41|77.01|74.41|77.04|74.44|76.98|74.38|0
1729543500000|2024-10-21 20:45:00|76.98|74.38|77.04|74.44|77.07|74.47|76.98|74.38|0
1729543800000|2024-10-21 20:50:00|77.07|74.47|77.17|74.57|77.2|74.6|77.07|74.47|0
1729544100000|2024-10-21 20:55:00|77.13|74.53|77.15|74.55|77.18|74.58|76.99|74.39|0
1729544400000|2024-10-21 21:00:00|77.14|74.54|77.13|74.53|77.14|74.54|77.09|74.49|0
1729545000000|2024-10-21 21:10:00|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1729545300000|2024-10-21 21:15:00|77.13|74.53|77.1|74.5|77.13|74.53|77.1|74.5|0
1729545600000|2024-10-21 21:20:00|77.09|74.49|77.08|74.48|77.09|74.49|77.08|74.48|0
1729546200000|2024-10-21 21:30:00|77.09|74.49|77.08|74.48|77.09|74.49|77.08|74.48|0
1729546500000|2024-10-21 21:35:00|77.07|74.47|77.08|74.48|77.08|74.48|77.07|74.47|0
1729546800000|2024-10-21 21:40:00|77.07|74.47|77.04|74.44|77.07|74.47|77.04|74.44|0
1729547100000|2024-10-21 21:45:00|77.05|74.45|77.05|74.45|77.05|74.45|77.03|74.43|0
1729547400000|2024-10-21 21:50:00|77.03|74.43|77.03|74.43|77.05|74.45|77.03|74.43|0
1729547700000|2024-10-21 21:55:00|77.04|74.44|77.04|74.44|77.04|74.44|77.04|74.44|0
1729548000000|2024-10-21 22:00:00|77|74.4|77.27|74.67|77.29|74.69|77|74.4|0
1729548300000|2024-10-21 22:05:00|77.24|74.64|76.98|74.38|77.24|74.64|76.98|74.38|0
1729548600000|2024-10-21 22:10:00|76.95|74.35|77.08|74.48|77.14|74.54|76.95|74.35|0
1729548900000|2024-10-21 22:15:00|77.06|74.46|77.2|74.6|77.24|74.64|77.04|74.44|0
1729549200000|2024-10-21 22:20:00|77.17|74.57|77.04|74.44|77.22|74.62|77.01|74.41|0
1729549500000|2024-10-21 22:25:00|77.01|74.41|77.14|74.54|77.17|74.57|77.01|74.41|0
1729549800000|2024-10-21 22:30:00|77.1|74.5|77.17|74.57|77.17|74.57|77.07|74.47|0
1729550100000|2024-10-21 22:35:00|77.22|74.62|77.29|74.69|77.33|74.73|77.22|74.62|0
1729550400000|2024-10-21 22:40:00|77.23|74.63|77.39|74.79|77.49|74.89|77.23|74.63|0
1729550700000|2024-10-21 22:45:00|77.42|74.82|77.4|74.8|77.45|74.85|77.39|74.79|0
1729551000000|2024-10-21 22:50:00|77.42|74.82|77.42|74.82|77.45|74.85|77.39|74.79|0
1729551300000|2024-10-21 22:55:00|77.44|74.84|77.51|74.91|77.51|74.91|77.42|74.82|0
1729551600000|2024-10-21 23:00:00|77.5|74.9|77.35|74.75|77.51|74.91|77.35|74.75|0
1729551900000|2024-10-21 23:05:00|77.38|74.78|77.51|74.91|77.51|74.91|77.35|74.75|0
1729552200000|2024-10-21 23:10:00|77.53|74.93|77.51|74.91|77.54|74.94|77.48|74.88|0
1729552500000|2024-10-21 23:15:00|77.54|74.94|77.54|74.94|77.54|74.94|77.38|74.78|0
1729552800000|2024-10-21 23:20:00|77.51|74.91|77.54|74.94|77.54|74.94|77.51|74.91|0
1729553100000|2024-10-21 23:25:00|77.51|74.91|77.47|74.87|77.54|74.94|77.44|74.84|0
1729553400000|2024-10-21 23:30:00|77.5|74.9|77.5|74.9|77.54|74.94|77.47|74.87|0
1729553700000|2024-10-21 23:35:00|77.49|74.89|77.57|74.97|77.6|75|77.47|74.87|0
1729554000000|2024-10-21 23:40:00|77.58|74.98|77.53|74.93|77.6|75|77.53|74.93|0
1729554300000|2024-10-21 23:45:00|77.56|74.96|77.56|74.96|77.66|75.06|77.53|74.93|0
1729554600000|2024-10-21 23:50:00|77.59|74.99|77.53|74.93|77.59|74.99|77.5|74.9|0
1729554900000|2024-10-21 23:55:00|77.55|74.95|77.56|74.96|77.56|74.96|77.5|74.9|0
1729555200000|2024-10-22 00:00:00|77.59|74.99|77.95|75.35|77.98|75.38|77.59|74.99|0
1729555500000|2024-10-22 00:05:00|77.98|75.38|78.14|75.54|78.27|75.67|77.91|75.31|0
1729555800000|2024-10-22 00:10:00|78.17|75.57|78.14|75.54|78.21|75.61|78.07|75.47|0
1729556100000|2024-10-22 00:15:00|78.11|75.51|79.75|77.15|79.75|77.15|78.11|75.51|0
1729556400000|2024-10-22 00:20:00|79.78|77.18|79.35|76.75|79.78|77.18|79.32|76.72|0
1729556700000|2024-10-22 00:25:00|79.38|76.78|79.42|76.82|79.45|76.85|79.32|76.72|0
1729557000000|2024-10-22 00:30:00|79.32|76.92|79.35|76.95|79.48|77.08|79.28|76.88|0
1729557300000|2024-10-22 00:35:00|79.38|76.98|79.64|77.24|79.71|77.31|79.38|76.98|0
1729557600000|2024-10-22 00:40:00|79.66|77.26|79.77|77.37|79.77|77.37|79.54|77.14|0
1729557900000|2024-10-22 00:45:00|79.84|77.44|79.77|77.37|79.84|77.44|79.6|77.2|0
1729558200000|2024-10-22 00:50:00|79.74|77.34|79.8|77.4|79.87|77.47|79.64|77.24|0
1729558500000|2024-10-22 00:55:00|79.83|77.43|80|77.6|80.03|77.63|79.77|77.37|0
1729558800000|2024-10-22 01:00:00|80.01|77.61|80.03|77.63|80.09|77.69|79.83|77.43|0
1729559100000|2024-10-22 01:05:00|79.96|77.56|79.83|77.43|79.99|77.59|79.76|77.36|0
1729559400000|2024-10-22 01:10:00|79.85|77.45|80.06|77.66|80.09|77.69|79.85|77.45|0
1729559700000|2024-10-22 01:15:00|80.09|77.69|80.06|77.66|80.19|77.79|80.02|77.62|0
1729560000000|2024-10-22 01:20:00|80.02|77.62|80.32|77.92|80.32|77.92|80.02|77.62|0
1729560300000|2024-10-22 01:25:00|80.29|77.89|80.25|77.85|80.32|77.92|80.12|77.72|0
1729560600000|2024-10-22 01:30:00|80.22|77.82|80.05|77.65|80.25|77.85|80.05|77.65|0
1729560900000|2024-10-22 01:35:00|80.02|77.62|80.25|77.85|80.32|77.92|80.02|77.62|0
1729561200000|2024-10-22 01:40:00|80.28|77.88|80.15|77.75|80.28|77.88|80.15|77.75|0
1729561500000|2024-10-22 01:45:00|80.18|77.78|80.18|77.78|80.31|77.91|80.18|77.78|0
1729561800000|2024-10-22 01:50:00|80.21|77.81|79.98|77.58|80.21|77.81|79.95|77.55|0
1729562100000|2024-10-22 01:55:00|80.01|77.61|80.04|77.64|80.04|77.64|79.98|77.58|0
1729562400000|2024-10-22 02:00:00|80.08|77.68|79.84|77.44|80.11|77.71|79.78|77.38|0
1729562700000|2024-10-22 02:05:00|79.88|77.48|79.78|77.38|79.88|77.48|79.78|77.38|0
1729563000000|2024-10-22 02:10:00|79.84|77.44|79.77|77.37|79.84|77.44|79.71|77.31|0
1729563300000|2024-10-22 02:15:00|79.74|77.34|79.74|77.34|79.84|77.44|79.71|77.31|0
1729563600000|2024-10-22 02:20:00|79.71|77.31|79.84|77.44|79.84|77.44|79.67|77.27|0
1729563900000|2024-10-22 02:25:00|79.87|77.47|79.9|77.5|80.03|77.63|79.84|77.44|0
1729564200000|2024-10-22 02:30:00|79.93|77.53|80|77.6|80|77.6|79.92|77.52|0
1729564500000|2024-10-22 02:35:00|80.03|77.63|79.96|77.56|80.03|77.63|79.9|77.5|0
1729564800000|2024-10-22 02:40:00|79.95|77.55|80.06|77.66|80.06|77.66|79.9|77.5|0
1729565100000|2024-10-22 02:45:00|80.13|77.73|80.09|77.69|80.19|77.79|79.99|77.59|0
1729565400000|2024-10-22 02:50:00|80.06|77.66|80.22|77.82|80.22|77.82|80.03|77.63|0
1729565700000|2024-10-22 02:55:00|80.26|77.86|80.32|77.92|80.39|77.99|80.22|77.82|0
1729566000000|2024-10-22 03:00:00|80.36|77.96|80.25|77.85|80.36|77.96|80.22|77.82|0
1729566300000|2024-10-22 03:05:00|80.22|77.82|80.05|77.65|80.25|77.85|80.05|77.65|0
1729566600000|2024-10-22 03:10:00|80.02|77.62|80.09|77.69|80.15|77.75|79.95|77.55|0
1729566900000|2024-10-22 03:15:00|80.08|77.68|80.05|77.65|80.12|77.72|80.02|77.62|0
1729567200000|2024-10-22 03:20:00|80.08|77.68|80.02|77.62|80.15|77.75|79.98|77.58|0
1729567500000|2024-10-22 03:25:00|79.98|77.58|79.92|77.52|80.02|77.62|79.92|77.52|0
1729567800000|2024-10-22 03:30:00|79.91|77.51|79.91|77.51|79.95|77.55|79.88|77.48|0
1729568100000|2024-10-22 03:35:00|79.95|77.55|80.04|77.64|80.08|77.68|79.91|77.51|0
1729568400000|2024-10-22 03:40:00|80.01|77.61|80.14|77.74|80.14|77.74|79.98|77.58|0
1729568700000|2024-10-22 03:45:00|80.17|77.77|80.21|77.81|80.21|77.81|80.14|77.74|0
1729569000000|2024-10-22 03:50:00|80.22|77.82|80.27|77.87|80.27|77.87|80.17|77.77|0
1729569300000|2024-10-22 03:55:00|80.3|77.9|80.24|77.84|80.3|77.9|80.24|77.84|0
1729569600000|2024-10-22 04:00:00|80.2|77.8|80.33|77.93|80.35|77.95|80.17|77.77|0
1729569900000|2024-10-22 04:05:00|80.4|78|80.4|78|80.4|78|80.3|77.9|0
1729570200000|2024-10-22 04:10:00|80.47|78.07|80.3|77.9|80.47|78.07|80.27|77.87|0
1729570500000|2024-10-22 04:15:00|80.33|77.93|80.13|77.73|80.36|77.96|80.1|77.7|0
1729570800000|2024-10-22 04:20:00|80.1|77.7|80.13|77.73|80.16|77.76|80.06|77.66|0
1729571100000|2024-10-22 04:25:00|80.1|77.7|80.13|77.73|80.16|77.76|80.09|77.69|0
1729571400000|2024-10-22 04:30:00|80.16|77.76|80.16|77.76|80.23|77.83|80.13|77.73|0
1729571700000|2024-10-22 04:35:00|80.19|77.79|80.19|77.79|80.22|77.82|80.16|77.76|0
1729572000000|2024-10-22 04:40:00|80.22|77.82|80.22|77.82|80.26|77.86|80.19|77.79|0
1729572300000|2024-10-22 04:45:00|80.25|77.85|80.35|77.95|80.39|77.99|80.22|77.82|0
1729572600000|2024-10-22 04:50:00|80.39|77.99|80.52|78.12|80.52|78.12|80.32|77.92|0
1729572900000|2024-10-22 04:55:00|80.53|78.13|80.65|78.25|80.65|78.25|80.48|78.08|0
1729573200000|2024-10-22 05:00:00|80.62|78.22|80.45|78.05|80.75|78.35|80.45|78.05|0
1729573500000|2024-10-22 05:05:00|80.48|78.08|80.61|78.21|80.65|78.25|80.45|78.05|0
1729573800000|2024-10-22 05:10:00|80.65|78.25|80.69|78.29|80.71|78.31|80.61|78.21|0
1729574100000|2024-10-22 05:15:00|80.71|78.31|80.64|78.24|80.71|78.31|80.61|78.21|0
1729574400000|2024-10-22 05:20:00|80.63|78.23|80.47|78.07|80.68|78.28|80.47|78.07|0
1729574700000|2024-10-22 05:25:00|80.44|78.04|80.31|77.91|80.47|78.07|80.27|77.87|0
1729575000000|2024-10-22 05:30:00|80.34|77.94|80.24|77.84|80.34|77.94|80.21|77.81|0
1729575300000|2024-10-22 05:35:00|80.21|77.81|80.1|77.7|80.24|77.84|80.1|77.7|0
1729575600000|2024-10-22 05:40:00|80.07|77.67|80.2|77.8|80.27|77.87|80.07|77.67|0
1729575900000|2024-10-22 05:45:00|80.24|77.84|80.4|78|80.4|78|80.17|77.77|0
1729576200000|2024-10-22 05:50:00|80.43|78.03|80.43|78.03|80.63|78.23|80.36|77.96|0
1729576500000|2024-10-22 05:55:00|80.42|78.02|80.53|78.13|80.56|78.16|80.4|78|0
1729576800000|2024-10-22 06:00:00|80.46|78.06|80.45|78.05|80.53|78.13|80.3|77.9|0
1729577100000|2024-10-22 06:05:00|80.43|78.03|80.59|78.19|80.66|78.26|80.43|78.03|0
1729577400000|2024-10-22 06:10:00|80.63|78.23|80.59|78.19|80.63|78.23|80.52|78.12|0
1729577700000|2024-10-22 06:15:00|80.62|78.22|80.59|78.19|80.66|78.26|80.52|78.12|0
1729578000000|2024-10-22 06:20:00|80.56|78.16|80.45|78.05|80.59|78.19|80.42|78.02|0
1729578300000|2024-10-22 06:25:00|80.47|78.07|80.59|78.19|80.59|78.19|80.45|78.05|0
1729578600000|2024-10-22 06:30:00|80.62|78.22|80.73|78.33|81|78.6|80.59|78.19|0
1729578900000|2024-10-22 06:35:00|80.76|78.36|80.83|78.43|80.83|78.43|80.66|78.26|0
1729579200000|2024-10-22 06:40:00|80.79|78.39|81.19|78.79|81.33|78.93|80.76|78.36|0
1729579500000|2024-10-22 06:45:00|81.23|78.83|81.04|78.64|81.29|78.89|81.02|78.62|0
1729579800000|2024-10-22 06:50:00|81.06|78.66|80.96|78.56|81.09|78.69|80.89|78.49|0
1729580100000|2024-10-22 06:55:00|80.99|78.59|80.85|78.45|80.99|78.59|80.79|78.39|0
1729580400000|2024-10-22 07:00:00|80.79|78.39|80.82|78.42|81.1|78.7|80.72|78.32|0
1729580700000|2024-10-22 07:05:00|80.85|78.45|80.72|78.32|81.05|78.65|80.72|78.32|0
1729581000000|2024-10-22 07:10:00|80.68|78.28|80.25|77.85|80.68|78.28|80.25|77.85|0
1729581300000|2024-10-22 07:15:00|80.28|77.88|80.42|78.02|80.55|78.15|80.24|77.84|0
1729581600000|2024-10-22 07:20:00|80.38|77.98|80.56|78.16|80.65|78.25|80.35|77.95|0
1729581900000|2024-10-22 07:25:00|80.55|78.15|80.45|78.05|80.55|78.15|80.31|77.91|0
1729582200000|2024-10-22 07:30:00|80.43|78.03|80.71|78.31|80.84|78.44|80.43|78.03|0
1729582500000|2024-10-22 07:35:00|80.68|78.28|80.61|78.21|80.74|78.34|80.54|78.14|0
1729582800000|2024-10-22 07:40:00|80.58|78.18|80.24|77.84|80.64|78.24|80.24|77.84|0
1729583100000|2024-10-22 07:45:00|80.21|77.81|80.71|78.31|80.71|78.31|80.21|77.81|0
1729583400000|2024-10-22 07:50:00|80.67|78.27|80.74|78.34|80.97|78.57|80.61|78.21|0
1729583700000|2024-10-22 07:55:00|80.77|78.37|80.9|78.5|81.04|78.64|80.74|78.34|0
1729584000000|2024-10-22 08:00:00|80.87|78.47|81|78.6|81.23|78.83|80.73|78.33|0
1729584300000|2024-10-22 08:05:00|81.03|78.63|80.8|78.4|81.17|78.77|80.7|78.3|0
1729584600000|2024-10-22 08:10:00|80.73|78.33|80.75|78.35|81.06|78.66|80.7|78.3|0
1729584900000|2024-10-22 08:15:00|80.73|78.33|80.8|78.4|80.96|78.56|80.7|78.3|0
1729585200000|2024-10-22 08:20:00|80.83|78.43|80.66|78.26|80.89|78.49|80.59|78.19|0
1729585500000|2024-10-22 08:25:00|80.63|78.23|81.01|78.61|81.03|78.63|80.59|78.19|0
1729585800000|2024-10-22 08:30:00|80.99|78.59|81.59|79.19|81.76|79.36|80.89|78.49|0
1729586100000|2024-10-22 08:35:00|81.63|79.23|81.46|79.06|81.73|79.33|81.42|79.02|0
1729586400000|2024-10-22 08:40:00|81.42|79.02|81.15|78.75|81.62|79.22|81.15|78.75|0
1729586700000|2024-10-22 08:45:00|81.12|78.72|81.02|78.62|81.19|78.79|80.95|78.55|0
1729587000000|2024-10-22 08:50:00|80.99|78.59|81.35|78.95|81.39|78.99|80.99|78.59|0
1729587300000|2024-10-22 08:55:00|81.39|78.99|81.79|79.39|81.79|79.39|81.39|78.99|0
1729587600000|2024-10-22 09:00:00|81.89|79.49|82.18|79.78|82.18|79.78|81.07|78.67|0
1729587900000|2024-10-22 09:05:00|82.14|79.74|82.04|79.64|82.14|79.74|81.97|79.57|0
1729588200000|2024-10-22 09:10:00|82.08|79.68|82.28|79.88|82.31|79.91|81.84|79.44|0
1729588500000|2024-10-22 09:15:00|82.24|79.84|82.63|80.23|82.68|80.28|82.24|79.84|0
1729588800000|2024-10-22 09:20:00|82.68|80.28|83.02|80.62|83.16|80.76|82.65|80.25|0
1729589100000|2024-10-22 09:25:00|83.05|80.65|83.05|80.65|83.14|80.74|82.92|80.52|0
1729589400000|2024-10-22 09:30:00|82.98|80.58|82.81|80.41|83.02|80.62|82.71|80.31|0
1729589700000|2024-10-22 09:35:00|82.78|80.38|82.64|80.24|82.81|80.41|82.37|79.97|0
1729590000000|2024-10-22 09:40:00|82.68|80.28|83.08|80.68|83.12|80.72|82.61|80.21|0
1729590300000|2024-10-22 09:45:00|83.01|80.61|83.29|80.89|83.59|81.19|82.98|80.58|0
1729590600000|2024-10-22 09:50:00|83.32|80.92|83.42|81.02|83.51|81.11|83.15|80.75|0
1729590900000|2024-10-22 09:55:00|83.46|81.06|83.05|80.65|83.46|81.06|82.52|80.12|0
1729591200000|2024-10-22 10:00:00|82.95|80.55|83.08|80.68|83.18|80.78|82.93|80.53|0
1729591500000|2024-10-22 10:05:00|83.12|80.72|82.6|80.2|83.22|80.82|82.6|80.2|0
1729591800000|2024-10-22 10:10:00|82.57|80.17|82.3|79.9|82.72|80.32|82.23|79.83|0
1729592100000|2024-10-22 10:15:00|82.33|79.93|82.4|80|82.6|80.2|82.33|79.93|0
1729592400000|2024-10-22 10:20:00|82.36|79.96|82.39|79.99|82.46|80.06|82.29|79.89|0
1729592700000|2024-10-22 10:25:00|82.46|80.06|82.77|80.37|82.87|80.47|82.46|80.06|0
1729593000000|2024-10-22 10:30:00|82.8|80.4|82.76|80.36|82.83|80.43|82.39|79.99|0
1729593300000|2024-10-22 10:35:00|82.73|80.33|82.87|80.47|82.97|80.57|82.73|80.33|0
1729593600000|2024-10-22 10:40:00|82.9|80.5|82.73|80.33|82.97|80.57|82.73|80.33|0
1729593900000|2024-10-22 10:45:00|82.76|80.36|82.76|80.36|82.8|80.4|82.49|80.09|0
1729594200000|2024-10-22 10:50:00|82.79|80.39|83|80.6|83.1|80.7|82.73|80.33|0
1729594500000|2024-10-22 10:55:00|82.98|80.58|82.86|80.46|83.13|80.73|82.79|80.39|0
1729594800000|2024-10-22 11:00:00|82.76|80.36|82.58|80.18|82.82|80.42|82.45|80.05|0
1729595100000|2024-10-22 11:05:00|82.55|80.15|82.68|80.28|82.79|80.39|82.48|80.08|0
1729595400000|2024-10-22 11:10:00|82.72|80.32|82.65|80.25|82.79|80.39|82.48|80.08|0
1729595700000|2024-10-22 11:15:00|82.68|80.28|82.48|80.08|82.72|80.32|82.44|80.04|0
1729596000000|2024-10-22 11:20:00|82.44|80.04|82.1|79.7|82.51|80.11|82.1|79.7|0
1729596300000|2024-10-22 11:25:00|82.07|79.67|82.14|79.74|82.14|79.74|82|79.6|0
1729596600000|2024-10-22 11:30:00|82.17|79.77|82.17|79.77|82.2|79.8|81.98|79.58|0
1729596900000|2024-10-22 11:35:00|82.13|79.73|82.03|79.63|82.17|79.77|82.03|79.63|0
1729597200000|2024-10-22 11:40:00|82.06|79.66|82.44|80.04|82.44|80.04|82.03|79.63|0
1729597500000|2024-10-22 11:45:00|82.42|80.02|82.64|80.24|82.71|80.31|82.37|79.97|0
1729597800000|2024-10-22 11:50:00|82.62|80.22|82.4|80|82.77|80.37|82.4|80|0
1729598100000|2024-10-22 11:55:00|82.36|79.96|82.5|80.1|82.53|80.13|82.26|79.86|0
1729598400000|2024-10-22 12:00:00|82.4|80|82.09|79.69|82.57|80.17|82.09|79.69|0
1729598700000|2024-10-22 12:05:00|82.12|79.72|81.65|79.25|82.12|79.72|81.58|79.18|0
1729599000000|2024-10-22 12:10:00|81.68|79.28|81.82|79.42|81.95|79.55|81.62|79.22|0
1729599300000|2024-10-22 12:15:00|81.78|79.38|81.71|79.31|81.88|79.48|81.51|79.11|0
1729599600000|2024-10-22 12:20:00|81.75|79.35|81.64|79.24|81.75|79.35|81.61|79.21|0
1729599900000|2024-10-22 12:25:00|81.68|79.28|82.01|79.61|82.05|79.65|81.61|79.21|0
1729600200000|2024-10-22 12:30:00|81.95|79.55|82.31|79.91|83.21|80.81|81.88|79.48|0
1729600500000|2024-10-22 12:35:00|82.34|79.94|82.78|80.38|82.85|80.45|82.31|79.91|0
1729600800000|2024-10-22 12:40:00|82.75|80.35|82.99|80.59|83.24|80.84|82.55|80.15|0
1729601100000|2024-10-22 12:45:00|83.06|80.66|83.16|80.76|83.43|81.03|82.88|80.48|0
1729601400000|2024-10-22 12:50:00|83.12|80.72|83.12|80.72|83.22|80.82|83.05|80.65|0
1729601700000|2024-10-22 12:55:00|83.09|80.69|82.59|80.19|83.12|80.72|82.54|80.14|0
1729602000000|2024-10-22 13:00:00|82.57|80.17|83.01|80.61|83.01|80.61|82.57|80.17|0
1729602300000|2024-10-22 13:05:00|82.98|80.58|83.39|80.99|83.46|81.06|82.91|80.51|0
1729602600000|2024-10-22 13:10:00|83.42|81.02|82.7|80.3|83.42|81.02|82.7|80.3|0
1729602900000|2024-10-22 13:15:00|82.74|80.34|82.52|80.12|82.74|80.34|82.5|80.1|0
1729603200000|2024-10-22 13:20:00|82.46|80.06|82.29|79.89|82.5|80.1|82.23|79.83|0
1729603500000|2024-10-22 13:25:00|82.36|79.96|82.33|79.93|82.39|79.99|82.05|79.65|0
1729603800000|2024-10-22 13:30:00|82.43|80.03|82.56|80.16|83.28|80.88|82.05|79.65|0
1729604100000|2024-10-22 13:35:00|82.66|80.26|82.59|80.19|83|80.6|82.25|79.85|0
1729604400000|2024-10-22 13:40:00|82.53|80.13|82.56|80.16|82.87|80.47|82.12|79.72|0
1729604700000|2024-10-22 13:45:00|82.63|80.23|82.15|79.75|82.63|80.23|81.88|79.48|0
1729605000000|2024-10-22 13:50:00|82.08|79.68|81.49|79.09|82.49|80.09|81.49|79.09|0
1729605300000|2024-10-22 13:55:00|81.42|79.02|81.62|79.22|82.17|79.77|81.42|79.02|0
1729605600000|2024-10-22 14:00:00|81.55|79.15|81.52|79.12|81.89|79.49|81.39|78.99|0
1729605900000|2024-10-22 14:05:00|81.55|79.15|81.11|78.71|81.69|79.29|80.28|77.88|0
1729606200000|2024-10-22 14:10:00|81.18|78.78|80.51|78.11|81.25|78.85|80.51|78.11|0
1729606500000|2024-10-22 14:15:00|80.58|78.18|81.04|78.64|81.18|78.78|80.38|77.98|0
1729606800000|2024-10-22 14:20:00|81.08|78.68|81.21|78.81|81.61|79.21|81.04|78.64|0
1729607100000|2024-10-22 14:25:00|81.14|78.74|81.41|79.01|81.41|79.01|81.01|78.61|0
1729607400000|2024-10-22 14:30:00|81.28|78.88|81.48|79.08|81.68|79.28|81.11|78.71|0
1729607700000|2024-10-22 14:35:00|81.51|79.11|81.54|79.14|81.54|79.14|81.11|78.71|0
1729608000000|2024-10-22 14:40:00|81.44|79.04|81.71|79.31|81.71|79.31|81.17|78.77|0
1729608300000|2024-10-22 14:45:00|81.64|79.24|81.34|78.94|81.88|79.48|81.27|78.87|0
1729608600000|2024-10-22 14:50:00|81.37|78.97|80.63|78.23|81.4|79|80.63|78.23|0
1729608900000|2024-10-22 14:55:00|80.53|78.13|80.56|78.16|80.76|78.36|80.36|77.96|0
1729609200000|2024-10-22 15:00:00|80.6|78.2|80.52|78.12|80.9|78.5|80.18|77.78|0
1729609500000|2024-10-22 15:05:00|80.55|78.15|80.41|78.01|80.65|78.25|80.3|77.9|0
1729609800000|2024-10-22 15:10:00|80.45|78.05|80.38|77.98|80.45|78.05|80.21|77.81|0
1729610100000|2024-10-22 15:15:00|80.41|78.01|80.21|77.81|80.41|78.01|79.81|77.41|0
1729610400000|2024-10-22 15:20:00|80.18|77.78|80.34|77.94|80.44|78.04|80.18|77.78|0
1729610700000|2024-10-22 15:25:00|80.31|77.91|80.34|77.94|80.88|78.48|80.31|77.91|0
1729611000000|2024-10-22 15:30:00|80.37|77.97|80.04|77.64|80.37|77.97|79.97|77.57|0
1729611300000|2024-10-22 15:35:00|79.97|77.57|80.04|77.64|80.26|77.86|79.97|77.57|0
1729611600000|2024-10-22 15:40:00|80.07|77.67|80.1|77.7|80.27|77.87|79.94|77.54|0
1729611900000|2024-10-22 15:45:00|80.14|77.74|80.3|77.9|80.37|77.97|80.04|77.64|0
1729612200000|2024-10-22 15:50:00|80.29|77.89|80.27|77.87|80.4|78|80.2|77.8|0
1729612500000|2024-10-22 15:55:00|80.2|77.8|80.36|77.96|80.36|77.96|80|77.6|0
1729612800000|2024-10-22 16:00:00|80.4|78|80.6|78.2|80.6|78.2|80.3|77.9|0
1729613100000|2024-10-22 16:05:00|80.56|78.16|80.8|78.4|80.83|78.43|80.46|78.06|0
1729613400000|2024-10-22 16:10:00|80.85|78.45|80.46|78.06|80.85|78.45|80.29|77.89|0
1729613700000|2024-10-22 16:15:00|80.43|78.03|80.39|77.99|80.46|78.06|80.16|77.76|0
1729614000000|2024-10-22 16:20:00|80.43|78.03|80.52|78.12|80.52|78.12|80.29|77.89|0
1729614300000|2024-10-22 16:25:00|80.56|78.16|80.69|78.29|80.86|78.46|80.52|78.12|0
1729614600000|2024-10-22 16:30:00|80.72|78.32|80.19|77.79|80.77|78.37|80.15|77.75|0
1729614900000|2024-10-22 16:35:00|80.22|77.82|80.49|78.09|80.62|78.22|80.15|77.75|0
1729615200000|2024-10-22 16:40:00|80.45|78.05|80.62|78.22|80.79|78.39|80.45|78.05|0
1729615500000|2024-10-22 16:45:00|80.65|78.25|80.22|77.82|80.65|78.25|80.22|77.82|0
1729615800000|2024-10-22 16:50:00|80.25|77.85|79.62|77.22|80.28|77.88|79.55|77.15|0
1729616100000|2024-10-22 16:55:00|79.75|77.35|79.62|77.22|79.78|77.38|79.52|77.12|0
1729616400000|2024-10-22 17:00:00|79.58|77.18|79.58|77.18|79.65|77.25|79.42|77.02|0
1729616700000|2024-10-22 17:05:00|79.6|77.2|79.66|77.26|79.81|77.41|79.48|77.08|0
1729617000000|2024-10-22 17:10:00|79.68|77.28|79.71|77.31|79.94|77.54|79.61|77.21|0
1729617300000|2024-10-22 17:15:00|79.74|77.34|79.74|77.34|79.81|77.41|79.61|77.21|0
1729617600000|2024-10-22 17:20:00|79.71|77.31|79.71|77.31|79.74|77.34|79.57|77.17|0
1729617900000|2024-10-22 17:25:00|79.57|77.17|79.47|77.07|79.61|77.21|79.44|77.04|0
1729618200000|2024-10-22 17:30:00|79.51|77.11|79.14|76.74|79.51|77.11|79.11|76.71|0
1729618500000|2024-10-22 17:35:00|79.11|76.71|78.78|76.38|79.11|76.71|78.62|76.22|0
1729618800000|2024-10-22 17:40:00|78.75|76.35|78.09|75.69|79.57|77.17|76.97|74.57|0
1729619100000|2024-10-22 17:45:00|78.12|75.72|77.89|75.49|78.16|75.76|77.86|75.46|0
1729619400000|2024-10-22 17:50:00|77.86|75.46|77.7|75.3|77.89|75.49|77.54|75.14|0
1729619700000|2024-10-22 17:55:00|77.67|75.27|77.41|75.01|77.76|75.36|77.37|74.97|0
1729620000000|2024-10-22 18:00:00|77.44|75.04|76.79|74.39|77.53|75.13|76.76|74.36|0
1729620300000|2024-10-22 18:05:00|76.76|74.36|77.6|75.2|77.69|75.29|76.76|74.36|0
1729620600000|2024-10-22 18:10:00|77.69|75.29|78.02|75.62|78.02|75.62|77.47|75.07|0
1729620900000|2024-10-22 18:15:00|77.98|75.58|77.75|75.35|77.98|75.58|77.53|75.13|0
1729621200000|2024-10-22 18:20:00|77.72|75.32|77.72|75.32|77.92|75.52|77.62|75.22|0
1729621500000|2024-10-22 18:25:00|77.75|75.35|77.75|75.35|77.82|75.42|77.69|75.29|0
1729621800000|2024-10-22 18:30:00|77.78|75.38|77.91|75.51|77.94|75.54|77.75|75.35|0
1729622100000|2024-10-22 18:35:00|77.88|75.48|78.07|75.67|78.11|75.71|77.78|75.38|0
1729622400000|2024-10-22 18:40:00|78.04|75.64|78.14|75.74|78.27|75.87|77.98|75.58|0
1729622700000|2024-10-22 18:45:00|78.17|75.77|78.1|75.7|78.17|75.77|77.97|75.57|0
1729623000000|2024-10-22 18:50:00|78.07|75.67|78.39|75.99|78.39|75.99|78.07|75.67|0
1729623300000|2024-10-22 18:55:00|78.43|76.03|78.62|76.22|78.85|76.45|78.3|75.9|0
1729623600000|2024-10-22 19:00:00|78.69|76.29|78.55|76.15|78.78|76.38|78.52|76.12|0
1729623900000|2024-10-22 19:05:00|78.52|76.12|78.26|75.86|78.52|76.12|78.26|75.86|0
1729624200000|2024-10-22 19:10:00|78.23|75.83|78.09|75.69|78.23|75.83|78.06|75.66|0
1729624500000|2024-10-22 19:15:00|78.13|75.73|77.87|75.47|78.16|75.76|77.77|75.37|0
1729624800000|2024-10-22 19:20:00|77.93|75.53|78.03|75.63|78.06|75.66|77.86|75.46|0
1729625100000|2024-10-22 19:25:00|77.99|75.59|77.83|75.43|78.03|75.63|77.83|75.43|0
1729625400000|2024-10-22 19:30:00|77.8|75.4|77.6|75.2|77.8|75.4|77.57|75.17|0
1729625700000|2024-10-22 19:35:00|77.57|75.17|77.32|74.92|77.57|75.17|77.03|74.63|0
1729626000000|2024-10-22 19:40:00|77.28|74.88|77.12|74.72|77.38|74.98|77.06|74.66|0
1729626300000|2024-10-22 19:45:00|77.09|74.69|76.96|74.56|77.19|74.79|76.51|74.11|0
1729626600000|2024-10-22 19:50:00|76.89|74.49|76.73|74.33|77.25|74.85|76.64|74.24|0
1729626900000|2024-10-22 19:55:00|76.86|74.46|77.67|75.27|77.76|75.36|76.8|74.4|0
1729627200000|2024-10-22 20:00:00|77.73|75.33|77.78|75.38|78.25|75.85|77.73|75.33|0
1729627500000|2024-10-22 20:05:00|77.83|75.43|77.86|75.46|78.02|75.62|77.73|75.33|0
1729627800000|2024-10-22 20:10:00|77.89|75.49|78.02|75.62|78.08|75.68|77.86|75.46|0
1729628100000|2024-10-22 20:15:00|78.12|75.52|78.18|75.58|78.25|75.65|78.05|75.45|0
1729628400000|2024-10-22 20:20:00|78.15|75.55|78.28|75.68|78.28|75.68|78.15|75.55|0
1729628700000|2024-10-22 20:25:00|78.31|75.71|78.18|75.58|78.44|75.84|78.18|75.58|0
1729629000000|2024-10-22 20:30:00|78.21|75.61|78.21|75.61|78.21|75.61|78.11|75.51|0
1729629300000|2024-10-22 20:35:00|78.18|75.58|78.14|75.54|78.18|75.58|78.06|75.46|0
1729629600000|2024-10-22 20:40:00|78.21|75.61|78.34|75.74|78.44|75.84|78.21|75.61|0
1729629900000|2024-10-22 20:45:00|78.35|75.75|78.17|75.57|78.37|75.77|78.17|75.57|0
1729630200000|2024-10-22 20:50:00|78.21|75.61|78.2|75.6|78.3|75.7|78.17|75.57|0
1729630500000|2024-10-22 20:55:00|78.24|75.64|78.51|75.91|78.53|75.93|78.2|75.6|0
1729630800000|2024-10-22 21:00:00|78.49|75.89|78.45|75.85|78.49|75.89|78.45|75.85|0
1729631100000|2024-10-22 21:05:00|78.39|75.79|78.41|75.81|78.42|75.82|78.39|75.79|0
1729631400000|2024-10-22 21:10:00|78.4|75.8|78.37|75.77|78.4|75.8|78.37|75.77|0
1729631700000|2024-10-22 21:15:00|78.38|75.78|78.38|75.78|78.38|75.78|78.36|75.76|0
1729632000000|2024-10-22 21:20:00|78.37|75.77|78.38|75.78|78.38|75.78|78.37|75.77|0
1729632600000|2024-10-22 21:30:00|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1729632900000|2024-10-22 21:35:00|78.38|75.78|78.35|75.75|78.38|75.78|78.35|75.75|0
1729633200000|2024-10-22 21:40:00|78.36|75.76|78.35|75.75|78.36|75.76|78.35|75.75|0
1729633500000|2024-10-22 21:45:00|78.36|75.76|78.39|75.79|78.39|75.79|78.36|75.76|0
1729633800000|2024-10-22 21:50:00|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1729634100000|2024-10-22 21:55:00|78.36|75.76|78.38|75.78|78.38|75.78|78.35|75.75|0
1729634400000|2024-10-22 22:00:00|78.66|76.06|78.95|76.35|78.99|76.39|78.53|75.93|0
1729634700000|2024-10-22 22:05:00|78.94|76.34|78.77|76.17|78.94|76.34|78.74|76.14|0
1729635000000|2024-10-22 22:10:00|78.74|76.14|78.77|76.17|78.77|76.17|78.73|76.13|0
1729635300000|2024-10-22 22:15:00|78.8|76.2|79.06|76.46|79.13|76.53|78.8|76.2|0
1729635600000|2024-10-22 22:20:00|79.05|76.45|78.93|76.33|79.23|76.63|78.93|76.33|0
1729635900000|2024-10-22 22:25:00|78.96|76.36|78.83|76.23|78.96|76.36|78.76|76.16|0
1729636200000|2024-10-22 22:30:00|78.85|76.25|78.86|76.26|78.88|76.28|78.79|76.19|0
1729636500000|2024-10-22 22:35:00|78.84|76.24|78.89|76.29|78.89|76.29|78.76|76.16|0
1729636800000|2024-10-22 22:40:00|78.92|76.32|78.86|76.26|78.92|76.32|78.82|76.22|0
1729637100000|2024-10-22 22:45:00|78.84|76.24|78.79|76.19|78.84|76.24|78.76|76.16|0
1729637400000|2024-10-22 22:50:00|78.82|76.22|78.82|76.22|78.89|76.29|78.79|76.19|0
1729637700000|2024-10-22 22:55:00|78.85|76.25|78.79|76.19|78.85|76.25|78.79|76.19|0
1729638000000|2024-10-22 23:00:00|78.82|76.22|78.82|76.22|78.82|76.22|78.72|76.12|0
1729638300000|2024-10-22 23:05:00|78.78|76.18|78.65|76.05|78.78|76.18|78.65|76.05|0
1729638600000|2024-10-22 23:10:00|78.62|76.02|78.81|76.21|78.91|76.31|78.59|75.99|0
1729638900000|2024-10-22 23:15:00|78.85|76.25|78.88|76.28|78.91|76.31|78.75|76.15|0
1729639200000|2024-10-22 23:20:00|78.85|76.25|78.61|76.01|78.85|76.25|78.61|76.01|0
1729639500000|2024-10-22 23:25:00|78.63|76.03|78.58|75.98|78.65|76.05|78.55|75.95|0
1729639800000|2024-10-22 23:30:00|78.55|75.95|78.41|75.81|78.58|75.98|78.38|75.78|0
1729640100000|2024-10-22 23:35:00|78.38|75.78|78.41|75.81|78.48|75.88|78.38|75.78|0
1729640400000|2024-10-22 23:40:00|78.38|75.78|78.25|75.65|78.41|75.81|78.21|75.61|0
1729640700000|2024-10-22 23:45:00|78.21|75.61|78.21|75.61|78.21|75.61|78.05|75.45|0
1729641000000|2024-10-22 23:50:00|78.2|75.6|78.08|75.48|78.31|75.71|78.08|75.48|0
1729641300000|2024-10-22 23:55:00|78.11|75.51|78.01|75.41|78.11|75.51|77.95|75.35|0
1729641600000|2024-10-23 00:00:00|78.05|75.45|78.01|75.41|78.11|75.51|77.95|75.35|0
1729641900000|2024-10-23 00:05:00|78.05|75.45|78.24|75.64|78.34|75.74|77.95|75.35|0
1729642200000|2024-10-23 00:10:00|78.27|75.67|78.4|75.8|78.43|75.83|78.24|75.64|0
1729642500000|2024-10-23 00:15:00|78.39|75.79|78.33|75.73|78.45|75.85|78.3|75.7|0
1729642800000|2024-10-23 00:20:00|78.3|75.7|78.4|75.8|78.4|75.8|78.3|75.7|0
1729643100000|2024-10-23 00:25:00|78.37|75.77|78.3|75.7|78.37|75.77|78.2|75.6|0
1729643400000|2024-10-23 00:30:00|78.2|75.8|78.33|75.93|78.39|75.99|78.2|75.8|0
1729643700000|2024-10-23 00:35:00|78.29|75.89|78.39|75.99|78.42|76.02|78.23|75.83|0
1729644000000|2024-10-23 00:40:00|78.42|76.02|78.55|76.15|78.59|76.19|78.39|75.99|0
1729644300000|2024-10-23 00:45:00|78.57|76.17|78.45|76.05|78.59|76.19|78.45|76.05|0
1729644600000|2024-10-23 00:50:00|78.42|76.02|78.62|76.22|78.65|76.25|78.39|75.99|0
1729644900000|2024-10-23 00:55:00|78.58|76.18|78.73|76.33|78.78|76.38|78.58|76.18|0
1729645200000|2024-10-23 01:00:00|78.71|76.31|78.65|76.25|78.88|76.48|78.58|76.18|0
1729645500000|2024-10-23 01:05:00|78.61|76.21|78.68|76.28|78.74|76.34|78.61|76.21|0
1729645800000|2024-10-23 01:10:00|78.69|76.29|78.61|76.21|78.74|76.34|78.61|76.21|0
1729646100000|2024-10-23 01:15:00|78.58|76.18|78.48|76.08|78.58|76.18|78.48|76.08|0
1729646400000|2024-10-23 01:20:00|78.49|76.09|78.44|76.04|78.51|76.11|78.35|75.95|0
1729646700000|2024-10-23 01:25:00|78.46|76.06|78.47|76.07|78.51|76.11|78.44|76.04|0
1729647000000|2024-10-23 01:30:00|78.44|76.04|78.37|75.97|78.47|76.07|78.37|75.97|0
1729647300000|2024-10-23 01:35:00|78.39|75.99|78.44|76.04|78.44|76.04|78.37|75.97|0
1729647600000|2024-10-23 01:40:00|78.42|76.02|78.47|76.07|78.47|76.07|78.37|75.97|0
1729647900000|2024-10-23 01:45:00|78.45|76.05|78.34|75.94|78.47|76.07|78.27|75.87|0
1729648200000|2024-10-23 01:50:00|78.37|75.97|78.43|76.03|78.47|76.07|78.34|75.94|0
1729648500000|2024-10-23 01:55:00|78.4|76|78.4|76|78.45|76.05|78.37|75.97|0
1729648800000|2024-10-23 02:00:00|78.43|76.03|78.36|75.96|78.43|76.03|78.23|75.83|0
1729649100000|2024-10-23 02:05:00|78.4|76|78.26|75.86|78.49|76.09|78.23|75.83|0
1729649400000|2024-10-23 02:10:00|78.3|75.9|78.23|75.83|78.3|75.9|78.16|75.76|0
1729649700000|2024-10-23 02:15:00|78.2|75.8|78.1|75.7|78.23|75.83|78.1|75.7|0
1729650000000|2024-10-23 02:20:00|78.13|75.73|78.06|75.66|78.16|75.76|78.06|75.66|0
1729650300000|2024-10-23 02:25:00|78.03|75.63|78.19|75.79|78.19|75.79|78.03|75.63|0
1729650600000|2024-10-23 02:30:00|78.23|75.83|78.19|75.79|78.26|75.86|78.19|75.79|0
1729650900000|2024-10-23 02:35:00|78.16|75.76|78.22|75.82|78.26|75.86|78.14|75.74|0
1729651200000|2024-10-23 02:40:00|78.24|75.84|78.22|75.82|78.29|75.89|78.19|75.79|0
1729651500000|2024-10-23 02:45:00|78.19|75.79|78.17|75.77|78.22|75.82|78.17|75.77|0
1729651800000|2024-10-23 02:50:00|78.19|75.79|78.25|75.85|78.25|75.85|78.15|75.75|0
1729652100000|2024-10-23 02:55:00|78.22|75.82|78.15|75.75|78.22|75.82|78.12|75.72|0
1729652400000|2024-10-23 03:00:00|78.12|75.72|77.92|75.52|78.12|75.72|77.89|75.49|0
1729652700000|2024-10-23 03:05:00|77.95|75.55|77.95|75.55|77.95|75.55|77.92|75.52|0
1729653000000|2024-10-23 03:10:00|77.98|75.58|77.98|75.58|78.02|75.62|77.98|75.58|0
1729653300000|2024-10-23 03:15:00|78.01|75.61|77.98|75.58|78.01|75.61|77.95|75.55|0
1729653600000|2024-10-23 03:20:00|78.01|75.61|77.95|75.55|78.05|75.65|77.91|75.51|0
1729653900000|2024-10-23 03:25:00|77.98|75.58|78.01|75.61|78.01|75.61|77.95|75.55|0
1729654200000|2024-10-23 03:30:00|78.04|75.64|78.34|75.94|78.34|75.94|78.04|75.64|0
1729654500000|2024-10-23 03:35:00|78.37|75.97|78.24|75.84|78.37|75.97|78.2|75.8|0
1729654800000|2024-10-23 03:40:00|78.27|75.87|78.3|75.9|78.33|75.93|78.23|75.83|0
1729655100000|2024-10-23 03:45:00|78.33|75.93|78.3|75.9|78.33|75.93|78.27|75.87|0
1729655400000|2024-10-23 03:50:00|78.31|75.91|78.3|75.9|78.33|75.93|78.28|75.88|0
1729655700000|2024-10-23 03:55:00|78.26|75.86|78.29|75.89|78.33|75.93|78.23|75.83|0
1729656000000|2024-10-23 04:00:00|78.31|75.91|78.29|75.89|78.36|75.96|78.2|75.8|0
1729656300000|2024-10-23 04:05:00|78.33|75.93|78.26|75.86|78.33|75.93|78.26|75.86|0
1729656600000|2024-10-23 04:10:00|78.28|75.88|78.22|75.82|78.29|75.89|78.22|75.82|0
1729656900000|2024-10-23 04:15:00|78.26|75.86|78.09|75.69|78.26|75.86|78.09|75.69|0
1729657200000|2024-10-23 04:20:00|78.12|75.72|78.16|75.76|78.16|75.76|78.12|75.72|0
1729657500000|2024-10-23 04:25:00|78.14|75.74|78.09|75.69|78.16|75.76|78.09|75.69|0
1729657800000|2024-10-23 04:30:00|78.06|75.66|78.09|75.69|78.12|75.72|78.06|75.66|0
1729658100000|2024-10-23 04:35:00|78.05|75.65|78.09|75.69|78.09|75.69|78.05|75.65|0
1729658400000|2024-10-23 04:40:00|78.12|75.72|78.05|75.65|78.12|75.72|78.02|75.62|0
1729658700000|2024-10-23 04:45:00|78.02|75.62|78.05|75.65|78.08|75.68|78.02|75.62|0
1729659000000|2024-10-23 04:50:00|78.08|75.68|78.02|75.62|78.11|75.71|78.02|75.62|0
1729659300000|2024-10-23 04:55:00|78.05|75.65|78.05|75.65|78.08|75.68|78.01|75.61|0
1729659600000|2024-10-23 05:00:00|78.08|75.68|78.04|75.64|78.08|75.68|78.03|75.63|0
1729659900000|2024-10-23 05:05:00|78.01|75.61|77.98|75.58|78.04|75.64|77.95|75.55|0
1729660200000|2024-10-23 05:10:00|77.99|75.59|78.07|75.67|78.11|75.71|77.96|75.56|0
1729660500000|2024-10-23 05:15:00|78.04|75.64|77.97|75.57|78.04|75.64|77.94|75.54|0
1729660800000|2024-10-23 05:20:00|78.01|75.61|78.1|75.7|78.1|75.7|77.97|75.57|0
1729661100000|2024-10-23 05:25:00|78.07|75.67|78.2|75.8|78.23|75.83|78.07|75.67|0
1729661400000|2024-10-23 05:30:00|78.17|75.77|78.2|75.8|78.23|75.83|78.1|75.7|0
1729661700000|2024-10-23 05:35:00|78.17|75.77|78.23|75.83|78.23|75.83|78.1|75.7|0
1729662000000|2024-10-23 05:40:00|78.2|75.8|78.16|75.76|78.26|75.86|78.16|75.76|0
1729662300000|2024-10-23 05:45:00|78.2|75.8|78.16|75.76|78.26|75.86|78.13|75.73|0
1729662600000|2024-10-23 05:50:00|78.19|75.79|78.22|75.82|78.26|75.86|78.16|75.76|0
1729662900000|2024-10-23 05:55:00|78.26|75.86|78.26|75.86|78.26|75.86|78.19|75.79|0
1729663200000|2024-10-23 06:00:00|78.22|75.82|78.29|75.89|78.29|75.89|78.22|75.82|0
1729663500000|2024-10-23 06:05:00|78.25|75.85|78.32|75.92|78.32|75.92|78.19|75.79|0
1729663800000|2024-10-23 06:10:00|78.25|75.85|78.32|75.92|78.35|75.95|78.25|75.85|0
1729664100000|2024-10-23 06:15:00|78.33|75.93|78.22|75.82|78.35|75.95|78.22|75.82|0
1729664400000|2024-10-23 06:20:00|78.25|75.85|78.33|75.93|78.41|76.01|78.25|75.85|0
1729664700000|2024-10-23 06:25:00|78.31|75.91|78.25|75.85|78.38|75.98|78.25|75.85|0
1729665000000|2024-10-23 06:30:00|78.28|75.88|78.54|76.14|78.54|76.14|78.28|75.88|0
1729665300000|2024-10-23 06:35:00|78.57|76.17|78.44|76.04|78.57|76.17|78.44|76.04|0
1729665600000|2024-10-23 06:40:00|78.41|76.01|78.37|75.97|78.47|76.07|78.34|75.94|0
1729665900000|2024-10-23 06:45:00|78.41|76.01|78.4|76|78.41|76.01|78.37|75.97|0
1729666200000|2024-10-23 06:50:00|78.39|75.99|78.3|75.9|78.4|76|78.3|75.9|0
1729666500000|2024-10-23 06:55:00|78.34|75.94|78.37|75.97|78.37|75.97|78.33|75.93|0
1729666800000|2024-10-23 07:00:00|78.43|76.03|78.17|75.77|78.47|76.07|78.07|75.67|0
1729667100000|2024-10-23 07:05:00|78.19|75.79|77.94|75.54|78.2|75.8|77.78|75.38|0
1729667400000|2024-10-23 07:10:00|77.91|75.51|77.68|75.28|77.94|75.54|77.65|75.25|0
1729667700000|2024-10-23 07:15:00|77.65|75.25|77.51|75.11|77.74|75.34|77.48|75.08|0
1729668000000|2024-10-23 07:20:00|77.55|75.15|77.64|75.24|77.64|75.24|77.38|74.98|0
1729668300000|2024-10-23 07:25:00|77.67|75.27|77.67|75.27|77.93|75.53|77.64|75.24|0
1729668600000|2024-10-23 07:30:00|77.64|75.24|77.87|75.47|77.93|75.53|77.64|75.24|0
1729668900000|2024-10-23 07:35:00|77.83|75.43|77.73|75.33|77.9|75.5|77.7|75.3|0
1729669200000|2024-10-23 07:40:00|77.7|75.3|77.9|75.5|77.9|75.5|77.7|75.3|0
1729669500000|2024-10-23 07:45:00|77.86|75.46|77.86|75.46|77.96|75.56|77.85|75.45|0
1729669800000|2024-10-23 07:50:00|77.89|75.49|77.97|75.57|77.99|75.59|77.89|75.49|0
1729670100000|2024-10-23 07:55:00|77.99|75.59|78.02|75.62|78.09|75.69|77.99|75.59|0
1729670400000|2024-10-23 08:00:00|78.05|75.65|77.89|75.49|78.05|75.65|77.89|75.49|0
1729670700000|2024-10-23 08:05:00|77.91|75.51|77.76|75.36|77.95|75.55|77.76|75.36|0
1729671000000|2024-10-23 08:10:00|77.79|75.39|77.89|75.49|77.95|75.55|77.76|75.36|0
1729671300000|2024-10-23 08:15:00|77.87|75.47|77.9|75.5|77.95|75.55|77.72|75.32|0
1729671600000|2024-10-23 08:20:00|77.92|75.52|77.95|75.55|77.98|75.58|77.88|75.48|0
1729671900000|2024-10-23 08:25:00|77.98|75.58|77.95|75.55|77.98|75.58|77.88|75.48|0
1729672200000|2024-10-23 08:30:00|77.91|75.51|78.11|75.71|78.11|75.71|77.91|75.51|0
1729672500000|2024-10-23 08:35:00|78.08|75.68|78.11|75.71|78.11|75.71|78.01|75.61|0
1729672800000|2024-10-23 08:40:00|78.07|75.67|78.46|76.06|78.47|76.07|78.07|75.67|0
1729673100000|2024-10-23 08:45:00|78.43|76.03|78.37|75.97|78.46|76.06|77.66|75.26|0
1729673400000|2024-10-23 08:50:00|78.4|76|78.4|76|78.43|76.03|78.33|75.93|0
1729673700000|2024-10-23 08:55:00|78.41|76.01|78.36|75.96|78.43|76.03|78.33|75.93|0
1729674000000|2024-10-23 09:00:00|78.4|76|78.17|75.77|78.43|76.03|78.17|75.77|0
1729674300000|2024-10-23 09:05:00|78.2|75.8|78.1|75.7|78.23|75.83|78.1|75.7|0
1729674600000|2024-10-23 09:10:00|78.08|75.68|78.29|75.89|78.29|75.89|78.08|75.68|0
1729674900000|2024-10-23 09:15:00|78.39|75.99|78.19|75.79|78.65|76.25|78|75.6|0
1729675200000|2024-10-23 09:20:00|78.23|75.83|78.19|75.79|78.36|75.96|78.06|75.66|0
1729675500000|2024-10-23 09:25:00|78.18|75.78|78.08|75.68|78.22|75.82|78.06|75.66|0
1729675800000|2024-10-23 09:30:00|78.06|75.66|78.19|75.79|78.29|75.89|78.03|75.63|0
1729676100000|2024-10-23 09:35:00|78.22|75.82|78.33|75.93|78.35|75.95|78.19|75.79|0
1729676400000|2024-10-23 09:40:00|78.32|75.92|78.48|76.08|78.58|76.18|78.32|75.92|0
1729676700000|2024-10-23 09:45:00|78.51|76.11|78.48|76.08|78.58|76.18|78.45|76.05|0
1729677000000|2024-10-23 09:50:00|78.45|76.05|78.35|75.95|78.45|76.05|78.31|75.91|0
1729677300000|2024-10-23 09:55:00|78.28|75.88|78.48|76.08|78.54|76.14|78.21|75.81|0
1729677600000|2024-10-23 10:00:00|78.51|76.11|78.74|76.34|78.94|76.54|78.48|76.08|0
1729677900000|2024-10-23 10:05:00|78.77|76.37|78.74|76.34|78.9|76.5|78.67|76.27|0
1729678200000|2024-10-23 10:10:00|78.77|76.37|78.63|76.23|78.8|76.4|78.47|76.07|0
1729678500000|2024-10-23 10:15:00|78.67|76.27|78.73|76.33|78.8|76.4|78.62|76.22|0
1729678800000|2024-10-23 10:20:00|78.8|76.4|78.8|76.4|78.83|76.43|78.7|76.3|0
1729679100000|2024-10-23 10:25:00|78.83|76.43|78.96|76.56|78.96|76.56|78.8|76.4|0
1729679400000|2024-10-23 10:30:00|78.99|76.59|78.96|76.56|78.99|76.59|78.79|76.39|0
1729679700000|2024-10-23 10:35:00|78.99|76.59|78.92|76.52|79.02|76.62|78.89|76.49|0
1729680000000|2024-10-23 10:40:00|78.96|76.56|79.09|76.69|79.09|76.69|78.96|76.56|0
1729680300000|2024-10-23 10:45:00|79.05|76.65|79.18|76.78|79.19|76.79|79.05|76.65|0
1729680600000|2024-10-23 10:50:00|79.22|76.82|79.18|76.78|79.32|76.92|79.14|76.74|0
1729680900000|2024-10-23 10:55:00|79.22|76.82|79.02|76.62|79.22|76.82|78.95|76.55|0
1729681200000|2024-10-23 11:00:00|79.05|76.65|78.82|76.42|79.08|76.68|78.75|76.35|0
1729681500000|2024-10-23 11:05:00|78.78|76.38|78.65|76.25|78.88|76.48|78.65|76.25|0
1729681800000|2024-10-23 11:10:00|78.72|76.32|78.8|76.4|78.88|76.48|78.65|76.25|0
1729682100000|2024-10-23 11:15:00|78.81|76.41|78.61|76.21|78.85|76.45|78.58|76.18|0
1729682400000|2024-10-23 11:20:00|78.65|76.25|78.84|76.44|78.84|76.44|78.61|76.21|0
1729682700000|2024-10-23 11:25:00|78.88|76.48|79.01|76.61|79.12|76.72|78.88|76.48|0
1729683000000|2024-10-23 11:30:00|78.97|76.57|78.97|76.57|79.2|76.8|78.91|76.51|0
1729683300000|2024-10-23 11:35:00|78.94|76.54|78.9|76.5|79.1|76.7|78.81|76.41|0
1729683600000|2024-10-23 11:40:00|78.94|76.54|79.07|76.67|79.1|76.7|78.94|76.54|0
1729683900000|2024-10-23 11:45:00|79.05|76.65|78.67|76.27|79.1|76.7|78.67|76.27|0
1729684200000|2024-10-23 11:50:00|78.7|76.3|78.73|76.33|78.8|76.4|78.64|76.24|0
1729684500000|2024-10-23 11:55:00|78.77|76.37|78.83|76.43|78.9|76.5|78.7|76.3|0
1729684800000|2024-10-23 12:00:00|78.86|76.46|79.01|76.61|79.06|76.66|78.86|76.46|0
1729685100000|2024-10-23 12:05:00|79.03|76.63|78.96|76.56|79.16|76.76|78.8|76.4|0
1729685400000|2024-10-23 12:10:00|78.93|76.53|78.96|76.56|79.09|76.69|78.93|76.53|0
1729685700000|2024-10-23 12:15:00|78.93|76.53|78.53|76.13|78.99|76.59|78.53|76.13|0
1729686000000|2024-10-23 12:20:00|78.56|76.16|78.84|76.44|78.92|76.52|78.56|76.16|0
1729686300000|2024-10-23 12:25:00|78.82|76.42|78.95|76.55|78.95|76.55|78.76|76.36|0
1729686600000|2024-10-23 12:30:00|78.92|76.52|79.28|76.88|79.28|76.88|78.85|76.45|0
1729686900000|2024-10-23 12:35:00|79.35|76.95|79.55|77.15|79.68|77.28|79.32|76.92|0
1729687200000|2024-10-23 12:40:00|79.58|77.18|79.65|77.25|79.85|77.45|79.58|77.18|0
1729687500000|2024-10-23 12:45:00|79.61|77.21|79.58|77.18|79.64|77.24|79.41|77.01|0
1729687800000|2024-10-23 12:50:00|79.61|77.21|79.78|77.38|79.88|77.48|79.61|77.21|0
1729688100000|2024-10-23 12:55:00|79.81|77.41|79.74|77.34|79.91|77.51|79.61|77.21|0
1729688400000|2024-10-23 13:00:00|79.77|77.37|79.67|77.27|79.91|77.51|79.61|77.21|0
1729688700000|2024-10-23 13:05:00|79.71|77.31|79.82|77.42|79.87|77.47|79.71|77.31|0
1729689000000|2024-10-23 13:10:00|79.84|77.44|79.87|77.47|80.04|77.64|79.77|77.37|0
1729689300000|2024-10-23 13:15:00|79.85|77.45|79.77|77.37|79.97|77.57|79.73|77.33|0
1729689600000|2024-10-23 13:20:00|79.8|77.4|80.13|77.73|80.23|77.83|79.8|77.4|0
1729689900000|2024-10-23 13:25:00|80.1|77.7|80|77.6|80.23|77.83|79.9|77.5|0
1729690200000|2024-10-23 13:30:00|79.96|77.56|79.66|77.26|80.3|77.9|79.4|77|0
1729690500000|2024-10-23 13:35:00|79.76|77.36|79.86|77.46|80.13|77.73|79.6|77.2|0
1729690800000|2024-10-23 13:40:00|79.93|77.53|79.87|77.47|80.23|77.83|78.97|76.57|0
1729691100000|2024-10-23 13:45:00|79.91|77.51|79.44|77.04|79.97|77.57|79.41|77.01|0
1729691400000|2024-10-23 13:50:00|79.47|77.07|79.84|77.44|80.01|77.61|79.44|77.04|0
1729691700000|2024-10-23 13:55:00|79.87|77.47|79.77|77.37|79.9|77.5|79.47|77.07|0
1729692000000|2024-10-23 14:00:00|79.8|77.4|80.42|78.02|80.54|78.14|79.64|77.24|0
1729692300000|2024-10-23 14:05:00|80.47|78.07|80.44|78.04|81.18|78.78|80.17|77.77|0
1729692600000|2024-10-23 14:10:00|80.5|78.1|80.43|78.03|80.57|78.17|80.2|77.8|0
1729692900000|2024-10-23 14:15:00|80.47|78.07|81.11|78.71|81.14|78.74|80.37|77.97|0
1729693200000|2024-10-23 14:20:00|81.18|78.78|81.14|78.74|81.31|78.91|80.77|78.37|0
1729693500000|2024-10-23 14:25:00|81.24|78.84|80.16|77.76|81.38|78.98|80.09|77.69|0
1729693800000|2024-10-23 14:30:00|80.19|77.79|79.82|77.42|80.46|78.06|79.76|77.36|0
1729694100000|2024-10-23 14:35:00|79.86|77.46|79.82|77.42|80.12|77.72|79.79|77.39|0
1729694400000|2024-10-23 14:40:00|79.77|77.37|79.69|77.29|79.86|77.46|79.56|77.16|0
1729694700000|2024-10-23 14:45:00|79.65|77.25|79.79|77.39|79.85|77.45|79.29|76.89|0
1729695000000|2024-10-23 14:50:00|79.75|77.35|80.79|78.39|80.89|78.49|79.65|77.25|0
1729695300000|2024-10-23 14:55:00|80.72|78.32|80.82|78.42|80.93|78.53|80.46|78.06|0
1729695600000|2024-10-23 15:00:00|80.86|78.46|80.52|78.12|81.09|78.69|80.52|78.12|0
1729695900000|2024-10-23 15:05:00|80.55|78.15|81.2|78.8|81.24|78.84|80.55|78.15|0
1729696200000|2024-10-23 15:10:00|81.24|78.84|82.71|80.31|83.05|80.65|81.2|78.8|0
1729696500000|2024-10-23 15:15:00|82.6|80.2|83.27|80.87|83.31|80.91|81.5|79.1|0
1729696800000|2024-10-23 15:20:00|83.31|80.91|82.96|80.56|83.34|80.94|82.41|80.01|0
1729697100000|2024-10-23 15:25:00|82.99|80.59|83.65|81.25|83.72|81.32|82.92|80.52|0
1729697400000|2024-10-23 15:30:00|83.61|81.21|83.68|81.28|83.79|81.39|83.51|81.11|0
1729697700000|2024-10-23 15:35:00|83.65|81.25|82.95|80.55|83.65|81.25|82.85|80.45|0
1729698000000|2024-10-23 15:40:00|82.92|80.52|82.68|80.28|83.19|80.79|82.64|80.24|0
1729698300000|2024-10-23 15:45:00|82.69|80.29|82.74|80.34|82.78|80.38|82.4|80|0
1729698600000|2024-10-23 15:50:00|82.71|80.31|82.84|80.44|83.05|80.65|82.47|80.07|0
1729698900000|2024-10-23 15:55:00|82.81|80.41|82.18|79.78|83.29|80.89|82.11|79.71|0
1729699200000|2024-10-23 16:00:00|82.22|79.82|83.32|80.92|83.66|81.26|82.22|79.82|0
1729699500000|2024-10-23 16:05:00|83.35|80.95|83.35|80.95|83.73|81.33|83.07|80.67|0
1729699800000|2024-10-23 16:10:00|83.38|80.98|83.77|81.37|83.81|81.41|83.04|80.64|0
1729700100000|2024-10-23 16:15:00|83.81|81.41|83.74|81.34|83.84|81.44|83.49|81.09|0
1729700400000|2024-10-23 16:20:00|83.7|81.3|84.26|81.86|84.36|81.96|83.63|81.23|0
1729700700000|2024-10-23 16:25:00|84.33|81.93|84.64|82.24|84.75|82.35|84.08|81.68|0
1729701000000|2024-10-23 16:30:00|84.71|82.31|85.26|82.86|86.11|83.71|83.8|81.4|0
1729701300000|2024-10-23 16:35:00|85.23|82.83|85.21|82.81|85.26|82.86|84.48|82.08|0
1729701600000|2024-10-23 16:40:00|85.18|82.78|85|82.6|85.25|82.85|84.72|82.32|0
1729701900000|2024-10-23 16:45:00|84.96|82.56|84.44|82.04|84.96|82.56|84.44|82.04|0
1729702200000|2024-10-23 16:50:00|84.37|81.97|85.38|82.98|85.63|83.23|84.37|81.97|0
1729702500000|2024-10-23 16:55:00|85.42|83.02|85.31|82.91|85.49|83.09|84.92|82.52|0
1729702800000|2024-10-23 17:00:00|85.35|82.95|86.16|83.76|86.34|83.94|85.35|82.95|0
1729703100000|2024-10-23 17:05:00|86.19|83.79|86.33|83.93|86.44|84.04|85.87|83.47|0
1729703400000|2024-10-23 17:10:00|86.37|83.97|86.59|84.19|86.69|84.29|85.67|83.27|0
1729703700000|2024-10-23 17:15:00|86.56|84.16|86.54|84.14|86.7|84.3|86.2|83.8|0
1729704000000|2024-10-23 17:20:00|86.56|84.16|86.73|84.33|86.81|84.41|86.2|83.8|0
1729704300000|2024-10-23 17:25:00|86.77|84.37|86.12|83.72|86.81|84.41|86.12|83.72|0
1729704600000|2024-10-23 17:30:00|86.2|83.8|86.8|84.4|86.98|84.58|86.2|83.8|0
1729704900000|2024-10-23 17:35:00|86.84|84.44|87.16|84.76|87.2|84.8|86.66|84.26|0
1729705200000|2024-10-23 17:40:00|87.2|84.8|87.02|84.62|87.27|84.87|86.8|84.4|0
1729705500000|2024-10-23 17:45:00|87.05|84.65|86.76|84.36|87.16|84.76|86.51|84.11|0
1729705800000|2024-10-23 17:50:00|86.73|84.33|87.41|85.01|87.43|85.03|86.65|84.25|0
1729706100000|2024-10-23 17:55:00|87.37|84.97|87.59|85.19|87.7|85.3|87.34|84.94|0
1729706400000|2024-10-23 18:00:00|87.62|85.22|88.53|86.13|88.57|86.17|87.59|85.19|0
1729706700000|2024-10-23 18:05:00|88.61|86.21|88.24|85.84|88.86|86.46|88.2|85.8|0
1729707000000|2024-10-23 18:10:00|88.31|85.91|88.89|86.49|90.24|87.84|88.24|85.84|0
1729707300000|2024-10-23 18:15:00|88.93|86.53|89.51|87.11|89.77|87.37|88.85|86.45|0
1729707600000|2024-10-23 18:20:00|89.48|87.08|88.59|86.19|89.48|87.08|88.3|85.9|0
1729707900000|2024-10-23 18:25:00|88.63|86.23|88.19|85.79|88.63|86.23|87.9|85.5|0
1729708200000|2024-10-23 18:30:00|88.23|85.83|87.56|85.16|88.34|85.94|86.96|84.56|0
1729708500000|2024-10-23 18:35:00|87.59|85.19|88.35|85.95|89.88|87.48|87.59|85.19|0
1729708800000|2024-10-23 18:40:00|88.39|85.99|88.06|85.66|88.5|86.1|87.81|85.41|0
1729709100000|2024-10-23 18:45:00|88.02|85.62|87.7|85.3|88.02|85.62|87.48|85.08|0
1729709400000|2024-10-23 18:50:00|87.66|85.26|87.95|85.55|88.09|85.69|87.56|85.16|0
1729709700000|2024-10-23 18:55:00|87.84|85.44|87.52|85.12|88.13|85.73|87.52|85.12|0
1729710000000|2024-10-23 19:00:00|87.66|85.26|86.65|84.25|87.73|85.33|85.36|82.96|0
1729710300000|2024-10-23 19:05:00|86.68|84.28|86.79|84.39|87|84.6|86.61|84.21|0
1729710600000|2024-10-23 19:10:00|86.72|84.32|87.04|84.64|87.22|84.82|86.57|84.17|0
1729710900000|2024-10-23 19:15:00|86.96|84.56|86.32|83.92|87.04|84.64|86.28|83.88|0
1729711200000|2024-10-23 19:20:00|86.39|83.99|86.53|84.13|86.75|84.35|86.21|83.81|0
1729711500000|2024-10-23 19:25:00|86.6|84.2|86.42|84.02|86.82|84.42|86.07|83.67|0
1729711800000|2024-10-23 19:30:00|86.35|83.95|86.28|83.88|86.71|84.31|86.21|83.81|0
1729712100000|2024-10-23 19:35:00|86.24|83.84|85.78|83.38|86.28|83.88|85.78|83.38|0
1729712400000|2024-10-23 19:40:00|85.74|83.34|85.39|82.99|85.96|83.56|85.35|82.95|0
1729712700000|2024-10-23 19:45:00|85.43|83.03|85.71|83.31|85.85|83.45|85.35|82.95|0
1729713000000|2024-10-23 19:50:00|85.56|83.16|85.7|83.3|85.78|83.38|85.21|82.81|0
1729713300000|2024-10-23 19:55:00|85.63|83.23|85.35|82.95|85.78|83.38|85.21|82.81|0
1729713600000|2024-10-23 20:00:00|85.42|83.02|84.89|82.49|85.81|83.41|84.65|82.25|0
1729713900000|2024-10-23 20:05:00|84.91|82.51|85.28|82.88|85.28|82.88|84.82|82.42|0
1729714200000|2024-10-23 20:10:00|85.24|82.84|84.78|82.38|85.42|83.02|84.75|82.35|0
1729714500000|2024-10-23 20:15:00|84.88|82.28|84.36|81.76|84.88|82.28|84.36|81.76|0
1729714800000|2024-10-23 20:20:00|84.32|81.72|84.35|81.75|84.6|82|84.32|81.72|0
1729715100000|2024-10-23 20:25:00|84.39|81.79|84.25|81.65|84.46|81.86|84.21|81.61|0
1729715400000|2024-10-23 20:30:00|84.21|81.61|84.32|81.72|84.39|81.79|84.21|81.61|0
1729715700000|2024-10-23 20:35:00|84.35|81.75|84.31|81.71|84.35|81.75|84.18|81.58|0
1729716000000|2024-10-23 20:40:00|84.35|81.75|84.49|81.89|84.56|81.96|84.28|81.68|0
1729716300000|2024-10-23 20:45:00|84.45|81.85|84.45|81.85|84.63|82.03|84.42|81.82|0
1729716600000|2024-10-23 20:50:00|84.49|81.89|84.41|81.81|84.52|81.92|84.31|81.71|0
1729716900000|2024-10-23 20:55:00|84.45|81.85|84.67|82.07|84.94|82.34|84.45|81.85|0
1729717200000|2024-10-23 21:00:00|84.84|82.24|84.8|82.2|84.86|82.26|84.78|82.18|0
1729717500000|2024-10-23 21:05:00|84.79|82.19|84.76|82.16|84.82|82.22|84.71|82.11|0
1729717800000|2024-10-23 21:10:00|84.78|82.18|84.78|82.18|84.83|82.23|84.76|82.16|0
1729718100000|2024-10-23 21:15:00|84.74|82.14|84.71|82.11|84.74|82.14|84.71|82.11|0
1729718400000|2024-10-23 21:20:00|84.59|81.99|84.5|81.9|84.61|82.01|84.5|81.9|0
1729718700000|2024-10-23 21:25:00|84.59|81.99|84.45|81.85|84.61|82.01|84.42|81.82|0
1729719000000|2024-10-23 21:30:00|84.44|81.84|84.57|81.97|84.57|81.97|84.44|81.84|0
1729719300000|2024-10-23 21:35:00|84.59|81.99|84.53|81.93|84.62|82.02|84.53|81.93|0
1729719600000|2024-10-23 21:40:00|84.51|81.91|84.52|81.92|84.53|81.93|84.51|81.91|0
1729719900000|2024-10-23 21:45:00|84.44|81.84|84.52|81.92|84.53|81.93|84.42|81.82|0
1729720200000|2024-10-23 21:50:00|84.56|81.96|84.51|81.91|84.56|81.96|84.51|81.91|0
1729720500000|2024-10-23 21:55:00|84.45|81.85|84.5|81.9|84.5|81.9|84.39|81.79|0
1729720800000|2024-10-23 22:00:00|84.41|81.81|84.65|82.05|84.69|82.09|84.38|81.78|0
1729721100000|2024-10-23 22:05:00|84.67|82.07|84.74|82.14|84.81|82.21|84.63|82.03|0
1729721400000|2024-10-23 22:10:00|84.7|82.1|84.6|82|84.7|82.1|84.56|81.96|0
1729721700000|2024-10-23 22:15:00|84.58|81.98|84.89|82.29|84.91|82.31|84.58|81.98|0
1729722000000|2024-10-23 22:20:00|84.87|82.27|84.52|81.92|84.91|82.31|84.52|81.92|0
1729722300000|2024-10-23 22:25:00|84.49|81.89|84.56|81.96|84.56|81.96|84.49|81.89|0
1729722600000|2024-10-23 22:30:00|84.52|81.92|84.76|82.16|84.98|82.38|84.52|81.92|0
1729722900000|2024-10-23 22:35:00|84.78|82.18|84.97|82.37|84.97|82.37|84.76|82.16|0
1729723200000|2024-10-23 22:40:00|84.94|82.34|84.87|82.27|84.97|82.37|84.76|82.16|0
1729723500000|2024-10-23 22:45:00|84.9|82.3|84.83|82.23|84.9|82.3|84.79|82.19|0
1729723800000|2024-10-23 22:50:00|84.79|82.19|84.86|82.26|84.93|82.33|84.76|82.16|0
1729724100000|2024-10-23 22:55:00|84.9|82.3|84.76|82.16|84.9|82.3|84.72|82.12|0
1729724400000|2024-10-23 23:00:00|84.79|82.19|84.86|82.26|84.9|82.3|84.76|82.16|0
1729724700000|2024-10-23 23:05:00|84.82|82.22|84.82|82.22|84.89|82.29|84.79|82.19|0
1729725000000|2024-10-23 23:10:00|84.79|82.19|84.86|82.26|84.86|82.26|84.79|82.19|0
1729725300000|2024-10-23 23:15:00|84.89|82.29|84.92|82.32|84.93|82.33|84.82|82.22|0
1729725600000|2024-10-23 23:20:00|84.96|82.36|85.03|82.43|85.03|82.43|84.96|82.36|0
1729725900000|2024-10-23 23:25:00|85.06|82.46|85.03|82.43|85.24|82.64|85.01|82.41|0
1729726200000|2024-10-23 23:30:00|84.99|82.39|84.74|82.14|84.99|82.39|84.74|82.14|0
1729726500000|2024-10-23 23:35:00|84.78|82.18|84.67|82.07|84.81|82.21|84.6|82|0
1729726800000|2024-10-23 23:40:00|84.71|82.11|84.67|82.07|84.71|82.11|84.57|81.97|0
1729727100000|2024-10-23 23:45:00|84.64|82.04|84.7|82.1|84.74|82.14|84.6|82|0
1729727400000|2024-10-23 23:50:00|84.67|82.07|84.67|82.07|84.7|82.1|84.6|82|0
1729727700000|2024-10-23 23:55:00|84.7|82.1|84.67|82.07|84.7|82.1|84.56|81.96|0
1729728000000|2024-10-24 00:00:00|84.7|82.1|84.87|82.27|84.87|82.27|84.63|82.03|0
1729728300000|2024-10-24 00:05:00|84.84|82.24|84.84|82.24|84.94|82.34|84.73|82.13|0
1729728600000|2024-10-24 00:10:00|84.87|82.27|84.77|82.17|84.91|82.31|84.77|82.17|0
1729728900000|2024-10-24 00:15:00|84.8|82.2|84.87|82.27|85.12|82.52|84.8|82.2|0
1729729200000|2024-10-24 00:20:00|84.83|82.23|84.64|82.04|84.87|82.27|84.62|82.02|0
1729729500000|2024-10-24 00:25:00|84.62|82.02|84.62|82.02|84.66|82.06|84.52|81.92|0
1729729800000|2024-10-24 00:30:00|84.52|82.12|84.34|81.94|84.56|82.16|84.34|81.94|0
1729730100000|2024-10-24 00:35:00|84.03|81.63|83.75|81.35|84.07|81.67|83.75|81.35|0
1729730400000|2024-10-24 00:40:00|83.68|81.28|83.85|81.45|83.89|81.49|83.37|80.97|0
1729730700000|2024-10-24 00:45:00|83.89|81.49|83.63|81.23|83.89|81.49|83.58|81.18|0
1729731000000|2024-10-24 00:50:00|83.61|81.21|83.47|81.07|83.77|81.37|83.4|81|0
1729731300000|2024-10-24 00:55:00|83.5|81.1|83.26|80.86|83.54|81.14|83.26|80.86|0
1729731600000|2024-10-24 01:00:00|83.29|80.89|83.57|81.17|83.67|81.27|83.29|80.89|0
1729731900000|2024-10-24 01:05:00|83.54|81.14|83.57|81.17|83.64|81.24|83.45|81.05|0
1729732200000|2024-10-24 01:10:00|83.53|81.13|83.57|81.17|83.57|81.17|83.46|81.06|0
1729732500000|2024-10-24 01:15:00|83.53|81.13|83.56|81.16|83.6|81.2|83.46|81.06|0
1729732800000|2024-10-24 01:20:00|83.5|81.1|83.53|81.13|83.7|81.3|83.46|81.06|0
1729733100000|2024-10-24 01:25:00|83.49|81.09|83.48|81.08|83.53|81.13|83.39|80.99|0
1729733400000|2024-10-24 01:30:00|83.53|81.13|83.49|81.09|83.53|81.13|83.35|80.95|0
1729733700000|2024-10-24 01:35:00|83.46|81.06|83.49|81.09|83.52|81.12|83.39|80.99|0
1729734000000|2024-10-24 01:40:00|83.45|81.05|83.56|81.16|83.56|81.16|83.35|80.95|0
1729734300000|2024-10-24 01:45:00|83.59|81.19|83.55|81.15|83.63|81.23|83.49|81.09|0
1729734600000|2024-10-24 01:50:00|83.54|81.14|83.38|80.98|83.54|81.14|83.28|80.88|0
1729734900000|2024-10-24 01:55:00|83.41|81.01|83.52|81.12|83.62|81.22|83.38|80.98|0
1729735200000|2024-10-24 02:00:00|83.55|81.15|83.86|81.46|83.97|81.57|83.55|81.15|0
1729735500000|2024-10-24 02:05:00|83.85|81.45|83.62|81.22|83.9|81.5|83.62|81.22|0
1729735800000|2024-10-24 02:10:00|83.65|81.25|83.58|81.18|83.65|81.25|83.48|81.08|0
1729736100000|2024-10-24 02:15:00|83.55|81.15|83.44|81.04|83.62|81.22|83.44|81.04|0
1729736400000|2024-10-24 02:20:00|83.48|81.08|83.47|81.07|83.51|81.11|83.41|81.01|0
1729736700000|2024-10-24 02:25:00|83.44|81.04|83.58|81.18|83.58|81.18|83.4|81|0
1729737000000|2024-10-24 02:30:00|83.61|81.21|83.57|81.17|83.61|81.21|83.51|81.11|0
1729737300000|2024-10-24 02:35:00|83.54|81.14|83.57|81.17|83.64|81.24|83.5|81.1|0
1729737600000|2024-10-24 02:40:00|83.54|81.14|83.54|81.14|83.64|81.24|83.54|81.14|0
1729737900000|2024-10-24 02:45:00|83.5|81.1|83.4|81|83.57|81.17|83.4|81|0
1729738200000|2024-10-24 02:50:00|83.36|80.96|83.22|80.82|83.36|80.96|83.08|80.68|0
1729738500000|2024-10-24 02:55:00|83.19|80.79|83.22|80.82|83.26|80.86|83.19|80.79|0
1729738800000|2024-10-24 03:00:00|83.26|80.86|83.12|80.72|83.26|80.86|83.05|80.65|0
1729739100000|2024-10-24 03:05:00|83.08|80.68|83.39|80.99|83.39|80.99|83.08|80.68|0
1729739400000|2024-10-24 03:10:00|83.36|80.96|83.28|80.88|83.39|80.99|83.28|80.88|0
1729739700000|2024-10-24 03:15:00|83.25|80.85|83.18|80.78|83.28|80.88|83.15|80.75|0
1729740000000|2024-10-24 03:20:00|83.14|80.74|83.01|80.61|83.14|80.74|82.97|80.57|0
1729740300000|2024-10-24 03:25:00|83.04|80.64|82.93|80.53|83.04|80.64|82.9|80.5|0
1729740600000|2024-10-24 03:30:00|82.9|80.5|82.97|80.57|83|80.6|82.9|80.5|0
1729740900000|2024-10-24 03:35:00|82.95|80.55|83|80.6|83|80.6|82.93|80.53|0
1729741200000|2024-10-24 03:40:00|82.98|80.58|84.37|81.97|84.37|81.97|82.93|80.53|0
1729741500000|2024-10-24 03:45:00|84.48|82.08|84.65|82.25|84.65|82.25|84.44|82.04|0
1729741800000|2024-10-24 03:50:00|84.68|82.28|84.79|82.39|84.79|82.39|84.68|82.28|0
1729742100000|2024-10-24 03:55:00|84.82|82.42|84.92|82.52|84.93|82.53|84.79|82.39|0
1729742400000|2024-10-24 04:00:00|84.99|82.59|85.03|82.63|85.13|82.73|84.92|82.52|0
1729742700000|2024-10-24 04:05:00|84.99|82.59|84.9|82.5|85.01|82.61|84.89|82.49|0
1729743000000|2024-10-24 04:10:00|84.89|82.49|84.95|82.55|85.02|82.62|84.82|82.42|0
1729743300000|2024-10-24 04:15:00|84.97|82.57|84.94|82.54|85.02|82.62|84.92|82.52|0
1729743600000|2024-10-24 04:20:00|84.95|82.55|84.99|82.59|85.02|82.62|84.92|82.52|0
1729743900000|2024-10-24 04:25:00|84.95|82.55|84.91|82.51|84.95|82.55|84.84|82.44|0
1729744200000|2024-10-24 04:30:00|84.95|82.55|85.05|82.65|85.09|82.69|84.95|82.55|0
1729744500000|2024-10-24 04:35:00|85.02|82.62|85.02|82.62|85.05|82.65|84.98|82.58|0
1729744800000|2024-10-24 04:40:00|85.05|82.65|85.07|82.67|85.12|82.72|85.02|82.62|0
1729745100000|2024-10-24 04:45:00|85.05|82.65|85.05|82.65|85.22|82.82|85.05|82.65|0
1729745400000|2024-10-24 04:50:00|85.07|82.67|85.05|82.65|85.19|82.79|85.05|82.65|0
1729745700000|2024-10-24 04:55:00|85.01|82.61|84.94|82.54|85.05|82.65|84.87|82.47|0
1729746000000|2024-10-24 05:00:00|84.92|82.52|85.11|82.71|85.11|82.71|84.92|82.52|0
1729746300000|2024-10-24 05:05:00|85.08|82.68|85.08|82.68|85.1|82.7|84.97|82.57|0
1729746600000|2024-10-24 05:10:00|84.97|82.57|84.93|82.53|85.08|82.68|84.9|82.5|0
1729746900000|2024-10-24 05:15:00|84.9|82.5|85|82.6|85.04|82.64|84.83|82.43|0
1729747200000|2024-10-24 05:20:00|84.99|82.59|84.97|82.57|85.04|82.64|84.9|82.5|0
1729747500000|2024-10-24 05:25:00|84.98|82.58|85.24|82.84|85.28|82.88|84.97|82.57|0
1729747800000|2024-10-24 05:30:00|85.21|82.81|85.03|82.63|85.28|82.88|84.96|82.56|0
1729748100000|2024-10-24 05:35:00|85|82.6|84.68|82.28|86.32|83.92|84.64|82.24|0
1729748400000|2024-10-24 05:40:00|84.67|82.27|84.72|82.32|84.79|82.39|84.58|82.18|0
1729748700000|2024-10-24 05:45:00|84.68|82.28|84.71|82.31|84.79|82.39|84.68|82.28|0
1729749000000|2024-10-24 05:50:00|84.73|82.33|84.75|82.35|84.78|82.38|84.68|82.28|0
1729749300000|2024-10-24 05:55:00|84.71|82.31|84.64|82.24|84.82|82.42|84.61|82.21|0
1729749600000|2024-10-24 06:00:00|84.68|82.28|84.26|81.86|84.68|82.28|84.26|81.86|0
1729749900000|2024-10-24 06:05:00|84.22|81.82|84.22|81.82|84.47|82.07|84.22|81.82|0
1729750200000|2024-10-24 06:10:00|84.19|81.79|84.22|81.82|84.29|81.89|84.12|81.72|0
1729750500000|2024-10-24 06:15:00|84.18|81.78|84.29|81.89|84.36|81.96|84.18|81.78|0
1729750800000|2024-10-24 06:20:00|84.25|81.85|83.31|80.91|84.7|82.3|83.31|80.91|0
1729751100000|2024-10-24 06:25:00|83.34|80.94|83.45|81.05|83.48|81.08|83.34|80.94|0
1729751400000|2024-10-24 06:30:00|83.41|81.01|83.24|80.84|83.45|81.05|83.24|80.84|0
1729751700000|2024-10-24 06:35:00|83.22|80.82|83.24|80.84|83.27|80.87|83.13|80.73|0
1729752000000|2024-10-24 06:40:00|83.27|80.87|83.41|81.01|83.51|81.11|83.24|80.84|0
1729752300000|2024-10-24 06:45:00|83.37|80.97|83.51|81.11|83.58|81.18|83.37|80.97|0
1729752600000|2024-10-24 06:50:00|83.54|81.14|83.51|81.11|83.54|81.14|83.34|80.94|0
1729752900000|2024-10-24 06:55:00|83.54|81.14|83.78|81.38|83.78|81.38|83.54|81.14|0
1729753200000|2024-10-24 07:00:00|83.82|81.42|83.16|80.76|83.85|81.45|83.16|80.76|0
1729753500000|2024-10-24 07:05:00|83.14|80.74|82.95|80.55|83.26|80.86|82.81|80.41|0
1729753800000|2024-10-24 07:10:00|82.92|80.52|82.61|80.21|83.02|80.62|82.61|80.21|0
1729754100000|2024-10-24 07:15:00|82.74|80.34|82.43|80.03|82.74|80.34|82.2|79.8|0
1729754400000|2024-10-24 07:20:00|82.47|80.07|82.64|80.24|82.84|80.44|82.43|80.03|0
1729754700000|2024-10-24 07:25:00|82.6|80.2|82.29|79.89|82.67|80.27|82.26|79.86|0
1729755000000|2024-10-24 07:30:00|82.19|79.79|82.09|79.69|82.21|79.81|82.05|79.65|0
1729755300000|2024-10-24 07:35:00|82.05|79.65|82.29|79.89|82.36|79.96|82.05|79.65|0
1729755600000|2024-10-24 07:40:00|82.32|79.92|82.24|79.84|82.39|79.99|82.17|79.77|0
1729755900000|2024-10-24 07:45:00|82.22|79.82|82.12|79.72|82.22|79.82|82.02|79.62|0
1729756200000|2024-10-24 07:50:00|81.83|79.43|81.79|79.39|81.89|79.49|81.76|79.36|0
1729756500000|2024-10-24 07:55:00|81.82|79.42|81.82|79.42|81.82|79.42|81.69|79.29|0
1729756800000|2024-10-24 08:00:00|81.79|79.39|81.75|79.35|81.89|79.49|81.69|79.29|0
1729757100000|2024-10-24 08:05:00|81.79|79.39|81.63|79.23|81.82|79.42|81.62|79.22|0
1729757400000|2024-10-24 08:10:00|81.65|79.25|81.41|79.01|81.65|79.25|81.41|79.01|0
1729757700000|2024-10-24 08:15:00|81.38|78.98|81.36|78.96|81.44|79.04|81.34|78.94|0
1729758000000|2024-10-24 08:20:00|81.41|79.01|81.27|78.87|81.41|79.01|81.21|78.81|0
1729758300000|2024-10-24 08:25:00|81.31|78.91|81.37|78.97|81.46|79.06|81.31|78.91|0
1729758600000|2024-10-24 08:30:00|81.34|78.94|81.34|78.94|81.34|78.94|81.17|78.77|0
1729758900000|2024-10-24 08:35:00|81.37|78.97|81.3|78.9|81.37|78.97|81.22|78.82|0
1729759200000|2024-10-24 08:40:00|81.27|78.87|81.47|79.07|81.57|79.17|81.25|78.85|0
1729759500000|2024-10-24 08:45:00|81.44|79.04|81.79|79.39|81.91|79.51|81.44|79.04|0
1729759800000|2024-10-24 08:50:00|81.77|79.37|82.21|79.81|82.32|79.92|81.74|79.34|0
1729760100000|2024-10-24 08:55:00|82.25|79.85|81.77|79.37|82.28|79.88|81.77|79.37|0
1729760400000|2024-10-24 09:00:00|81.74|79.34|81.97|79.57|81.97|79.57|81.74|79.34|0
1729760700000|2024-10-24 09:05:00|81.94|79.54|81.73|79.33|82.01|79.61|81.66|79.26|0
1729761000000|2024-10-24 09:10:00|81.7|79.3|81.73|79.33|81.97|79.57|81.68|79.28|0
1729761300000|2024-10-24 09:15:00|81.76|79.36|81.54|79.14|81.78|79.38|81.49|79.09|0
1729761600000|2024-10-24 09:20:00|81.56|79.16|81.61|79.21|81.86|79.46|81.56|79.16|0
1729761900000|2024-10-24 09:25:00|81.59|79.19|81.79|79.39|81.79|79.39|81.56|79.16|0
1729762200000|2024-10-24 09:30:00|81.76|79.36|81.76|79.36|81.9|79.5|81.69|79.29|0
1729762500000|2024-10-24 09:35:00|81.72|79.32|81.72|79.32|81.79|79.39|81.65|79.25|0
1729762800000|2024-10-24 09:40:00|81.76|79.36|81.69|79.29|81.79|79.39|81.62|79.22|0
1729763100000|2024-10-24 09:45:00|81.72|79.32|81.89|79.49|81.96|79.56|81.72|79.32|0
1729763400000|2024-10-24 09:50:00|81.92|79.52|81.82|79.42|81.99|79.59|81.75|79.35|0
1729763700000|2024-10-24 09:55:00|81.85|79.45|81.75|79.35|81.92|79.52|81.75|79.35|0
1729764000000|2024-10-24 10:00:00|81.89|79.49|81.78|79.38|81.99|79.59|81.71|79.31|0
1729764300000|2024-10-24 10:05:00|81.82|79.42|81.64|79.24|81.82|79.42|81.58|79.18|0
1729764600000|2024-10-24 10:10:00|81.63|79.23|81.57|79.17|81.78|79.38|81.57|79.17|0
1729764900000|2024-10-24 10:15:00|81.61|79.21|81.37|78.97|81.61|79.21|81.37|78.97|0
1729765200000|2024-10-24 10:20:00|81.35|78.95|81.4|79|81.44|79.04|81.2|78.8|0
1729765500000|2024-10-24 10:25:00|81.37|78.97|81.37|78.97|81.4|79|81.27|78.87|0
1729765800000|2024-10-24 10:30:00|81.35|78.95|81.4|79|81.43|79.03|81.3|78.9|0
1729766100000|2024-10-24 10:35:00|81.42|79.02|81.28|78.88|81.43|79.03|81.26|78.86|0
1729766400000|2024-10-24 10:40:00|81.3|78.9|81.33|78.93|81.36|78.96|81.23|78.83|0
1729766700000|2024-10-24 10:45:00|81.29|78.89|81.63|79.23|81.63|79.23|81.29|78.89|0
1729767000000|2024-10-24 10:50:00|81.6|79.2|81.7|79.3|81.7|79.3|81.46|79.06|0
1729767300000|2024-10-24 10:55:00|81.77|79.37|81.73|79.33|81.8|79.4|81.63|79.23|0
1729767600000|2024-10-24 11:00:00|81.76|79.36|81.69|79.29|81.83|79.43|81.66|79.26|0
1729767900000|2024-10-24 11:05:00|81.73|79.33|81.25|78.85|81.76|79.36|81.25|78.85|0
1729768200000|2024-10-24 11:10:00|81.22|78.82|81.39|78.99|81.49|79.09|80.91|78.51|0
1729768500000|2024-10-24 11:15:00|81.42|79.02|81.49|79.09|81.66|79.26|81.39|78.99|0
1729768800000|2024-10-24 11:20:00|81.46|79.06|81.25|78.85|81.49|79.09|81.15|78.75|0
1729769100000|2024-10-24 11:25:00|81.22|78.82|81.28|78.88|81.35|78.95|81.18|78.78|0
1729769400000|2024-10-24 11:30:00|81.32|78.92|81.35|78.95|81.35|78.95|81.21|78.81|0
1729769700000|2024-10-24 11:35:00|81.38|78.98|81.35|78.95|81.45|79.05|81.31|78.91|0
1729770000000|2024-10-24 11:40:00|81.33|78.93|81.21|78.81|81.33|78.93|81.08|78.68|0
1729770300000|2024-10-24 11:45:00|81.19|78.79|81.01|78.61|81.21|78.81|80.94|78.54|0
1729770600000|2024-10-24 11:50:00|81.04|78.64|80.94|78.54|81.04|78.64|80.9|78.5|0
1729770900000|2024-10-24 11:55:00|80.96|78.56|80.97|78.57|80.97|78.57|80.87|78.47|0
1729771200000|2024-10-24 12:00:00|80.99|78.59|81.04|78.64|81.14|78.74|80.97|78.57|0
1729771500000|2024-10-24 12:05:00|81.07|78.67|81.3|78.9|81.53|79.13|81.07|78.67|0
1729771800000|2024-10-24 12:10:00|81.34|78.94|81.27|78.87|81.34|78.94|81.24|78.84|0
1729772100000|2024-10-24 12:15:00|81.23|78.83|81.2|78.8|81.27|78.87|81.03|78.63|0
1729772400000|2024-10-24 12:20:00|81.17|78.77|81.13|78.73|81.17|78.77|81.03|78.63|0
1729772700000|2024-10-24 12:25:00|81.2|78.8|81.26|78.86|81.35|78.95|81.06|78.66|0
1729773000000|2024-10-24 12:30:00|81.08|78.68|81.19|78.79|81.47|79.07|80.78|78.38|0
1729773300000|2024-10-24 12:35:00|81.23|78.83|81.14|78.74|81.23|78.83|80.82|78.42|0
1729773600000|2024-10-24 12:40:00|81.16|78.76|81.19|78.79|81.53|79.13|81.12|78.72|0
1729773900000|2024-10-24 12:45:00|81.16|78.76|81.49|79.09|81.56|79.16|81.14|78.74|0
1729774200000|2024-10-24 12:50:00|81.53|79.13|81.42|79.02|81.7|79.3|81.39|78.99|0
1729774500000|2024-10-24 12:55:00|81.39|78.99|81.63|79.23|81.76|79.36|81.32|78.92|0
1729774800000|2024-10-24 13:00:00|81.56|79.16|81.49|79.09|81.63|79.23|81.42|79.02|0
1729775100000|2024-10-24 13:05:00|81.46|79.06|81.39|78.99|81.46|79.06|81.22|78.82|0
1729775400000|2024-10-24 13:10:00|81.42|79.02|81.08|78.68|81.45|79.05|81.08|78.68|0
1729775700000|2024-10-24 13:15:00|81.11|78.71|81.31|78.91|81.38|78.98|81.11|78.71|0
1729776000000|2024-10-24 13:20:00|81.38|78.98|81.58|79.18|81.65|79.25|81.3|78.9|0
1729776300000|2024-10-24 13:25:00|81.62|79.22|82.4|80|82.4|80|81.62|79.22|0
1729776600000|2024-10-24 13:30:00|82.33|79.93|83.57|81.17|83.78|81.38|82.33|79.93|0
1729776900000|2024-10-24 13:35:00|83.54|81.14|83.2|80.8|83.64|81.24|82.05|79.65|0
1729777200000|2024-10-24 13:40:00|83.13|80.73|83.43|81.03|83.65|81.25|83.03|80.63|0
1729777500000|2024-10-24 13:45:00|83.46|81.06|83.82|81.42|84.1|81.7|83.37|80.97|0
1729777800000|2024-10-24 13:50:00|83.86|81.46|83.06|80.66|83.96|81.56|83.03|80.63|0
1729778100000|2024-10-24 13:55:00|82.96|80.56|83.09|80.69|83.37|80.97|82.85|80.45|0
1729778400000|2024-10-24 14:00:00|82.95|80.55|82.82|80.42|83.16|80.76|82.3|79.9|0
1729778700000|2024-10-24 14:05:00|82.85|80.45|83.23|80.83|83.33|80.93|82.85|80.45|0
1729779000000|2024-10-24 14:10:00|83.19|80.79|83.36|80.96|83.36|80.96|82.81|80.41|0
1729779300000|2024-10-24 14:15:00|83.33|80.93|83.33|80.93|83.68|81.28|83.16|80.76|0
1729779600000|2024-10-24 14:20:00|83.36|80.96|82.84|80.44|83.6|81.2|82.84|80.44|0
1729779900000|2024-10-24 14:25:00|82.88|80.48|83.64|81.24|83.78|81.38|82.74|80.34|0
1729780200000|2024-10-24 14:30:00|83.65|81.25|82.46|80.06|83.65|81.25|82.39|79.99|0
1729780500000|2024-10-24 14:35:00|82.43|80.03|82.63|80.23|82.7|80.3|82.43|80.03|0
1729780800000|2024-10-24 14:40:00|82.65|80.25|82.73|80.33|82.87|80.47|82.56|80.16|0
1729781100000|2024-10-24 14:45:00|82.77|80.37|83.49|81.09|83.6|81.2|82.77|80.37|0
1729781400000|2024-10-24 14:50:00|83.53|81.13|83.84|81.44|84.15|81.75|83.47|81.07|0
1729781700000|2024-10-24 14:55:00|83.8|81.4|84.44|82.04|84.54|82.14|82.83|80.43|0
1729782000000|2024-10-24 15:00:00|84.4|82|85.04|82.64|85.04|82.64|84.19|81.79|0
1729782300000|2024-10-24 15:05:00|85.02|82.62|84.82|82.42|85.49|83.09|84.82|82.42|0
1729782600000|2024-10-24 15:10:00|84.79|82.39|84.26|81.86|84.89|82.49|84.23|81.83|0
1729782900000|2024-10-24 15:15:00|84.32|81.92|84.07|81.67|84.33|81.93|83.98|81.58|0
1729783200000|2024-10-24 15:20:00|84.09|81.69|84.92|82.52|85.06|82.66|84.02|81.62|0
1729783500000|2024-10-24 15:25:00|84.85|82.45|84.99|82.59|85.1|82.7|84.64|82.24|0
1729783800000|2024-10-24 15:30:00|85.06|82.66|85.13|82.73|85.59|83.19|84.92|82.52|0
1729784100000|2024-10-24 15:35:00|85.24|82.84|85.84|83.44|85.84|83.44|85.17|82.77|0
1729784400000|2024-10-24 15:40:00|85.87|83.47|85.98|83.58|86.08|83.68|85.59|83.19|0
1729784700000|2024-10-24 15:45:00|85.94|83.54|88.21|85.81|88.29|85.89|85.87|83.47|0
1729785000000|2024-10-24 15:50:00|88.29|85.89|87.62|85.22|89.62|87.22|87.62|85.22|0
1729785300000|2024-10-24 15:55:00|87.58|85.18|86.19|83.79|87.58|85.18|86.19|83.79|0
1729785600000|2024-10-24 16:00:00|87.03|84.63|87.35|84.95|87.5|85.1|86.89|84.49|0
1729785900000|2024-10-24 16:05:00|87.39|84.99|88.25|85.85|88.68|86.28|87.28|84.88|0
1729786200000|2024-10-24 16:10:00|88.21|85.81|88.79|86.39|89.05|86.65|88.11|85.71|0
1729786500000|2024-10-24 16:15:00|88.75|86.35|88.54|86.14|89.1|86.7|88.5|86.1|0
1729786800000|2024-10-24 16:20:00|88.5|86.1|88.39|85.99|88.9|86.5|87.53|85.13|0
1729787100000|2024-10-24 16:25:00|88.43|86.03|87.75|85.35|88.47|86.07|87.67|85.27|0
1729787400000|2024-10-24 16:30:00|87.64|85.24|86.78|84.38|87.75|85.35|86.75|84.35|0
1729787700000|2024-10-24 16:35:00|86.82|84.42|86.4|84|87.74|85.34|86.2|83.8|0
1729788000000|2024-10-24 16:40:00|86.35|83.95|86.5|84.1|86.56|84.16|86.2|83.8|0
1729788300000|2024-10-24 16:45:00|86.52|84.12|85.71|83.31|86.56|84.16|85.71|83.31|0
1729788600000|2024-10-24 16:50:00|85.67|83.27|86.02|83.62|86.27|83.87|85.64|83.24|0
1729788900000|2024-10-24 16:55:00|86.06|83.66|85.81|83.41|86.13|83.73|85.74|83.34|0
1729789200000|2024-10-24 17:00:00|85.85|83.45|85.25|82.85|85.93|83.53|85.14|82.74|0
1729789500000|2024-10-24 17:05:00|85.32|82.92|85.13|82.73|86.16|83.76|85.06|82.66|0
1729789800000|2024-10-24 17:10:00|85.09|82.69|85.13|82.73|85.23|82.83|84.71|82.31|0
1729790100000|2024-10-24 17:15:00|85.09|82.69|85.23|82.83|85.69|83.29|85.02|82.62|0
1729790400000|2024-10-24 17:20:00|85.16|82.76|85.47|83.07|85.51|83.11|85.09|82.69|0
1729790700000|2024-10-24 17:25:00|85.54|83.14|85.3|82.9|85.72|83.32|85.26|82.86|0
1729791000000|2024-10-24 17:30:00|85.33|82.93|85.01|82.61|85.56|83.16|84.87|82.47|0
1729791300000|2024-10-24 17:35:00|84.97|82.57|84.59|82.19|84.97|82.57|84.48|82.08|0
1729791600000|2024-10-24 17:40:00|84.52|82.12|84.13|81.73|84.69|82.29|84.1|81.7|0
1729791900000|2024-10-24 17:45:00|84.06|81.66|85.04|82.64|85.14|82.74|84.06|81.66|0
1729792200000|2024-10-24 17:50:00|85.11|82.71|85.07|82.67|85.14|82.74|84.79|82.39|0
1729792500000|2024-10-24 17:55:00|85.04|82.64|85.6|83.2|85.63|83.23|84.89|82.49|0
1729792800000|2024-10-24 18:00:00|85.56|83.16|85.42|83.02|86.13|83.73|85.31|82.91|0
1729793100000|2024-10-24 18:05:00|85.38|82.98|85.31|82.91|85.52|83.12|85.14|82.74|0
1729793400000|2024-10-24 18:10:00|85.28|82.88|84.71|82.31|85.42|83.02|84.64|82.24|0
1729793700000|2024-10-24 18:15:00|84.78|82.38|84.57|82.17|84.89|82.49|84.47|82.07|0
1729794000000|2024-10-24 18:20:00|84.54|82.14|84.75|82.35|84.78|82.38|84.33|81.93|0
1729794300000|2024-10-24 18:25:00|84.82|82.42|85.02|82.62|85.27|82.87|84.68|82.28|0
1729794600000|2024-10-24 18:30:00|84.99|82.59|85.16|82.76|85.23|82.83|84.95|82.55|0
1729794900000|2024-10-24 18:35:00|85.13|82.73|85.48|83.08|85.51|83.11|85.02|82.62|0
1729795200000|2024-10-24 18:40:00|85.51|83.11|85.32|82.92|85.83|83.43|85.23|82.83|0
1729795500000|2024-10-24 18:45:00|85.33|82.93|85.33|82.93|85.54|83.14|85.28|82.88|0
1729795800000|2024-10-24 18:50:00|85.26|82.86|85.23|82.83|85.4|83|85.02|82.62|0
1729796100000|2024-10-24 18:55:00|85.26|82.86|85.08|82.68|85.51|83.11|85.05|82.65|0
1729796400000|2024-10-24 19:00:00|85.15|82.75|85.82|83.42|85.86|83.46|85.15|82.75|0
1729796700000|2024-10-24 19:05:00|85.86|83.46|85.12|82.72|85.86|83.46|85.05|82.65|0
1729797000000|2024-10-24 19:10:00|85.08|82.68|84.52|82.12|85.08|82.68|84.17|81.77|0
1729797300000|2024-10-24 19:15:00|84.55|82.15|84.38|81.98|84.8|82.4|84.38|81.98|0
1729797600000|2024-10-24 19:20:00|84.4|82|84.34|81.94|84.59|82.19|84.24|81.84|0
1729797900000|2024-10-24 19:25:00|84.31|81.91|84.24|81.84|84.34|81.94|84.1|81.7|0
1729798200000|2024-10-24 19:30:00|84.27|81.87|83.82|81.42|84.44|82.04|83.65|81.25|0
1729798500000|2024-10-24 19:35:00|83.78|81.38|84.34|81.94|84.37|81.97|83.71|81.31|0
1729798800000|2024-10-24 19:40:00|84.37|81.97|84.34|81.94|84.68|82.28|84.23|81.83|0
1729799100000|2024-10-24 19:45:00|84.3|81.9|84.26|81.86|84.44|82.04|83.92|81.52|0
1729799400000|2024-10-24 19:50:00|84.13|81.73|84.02|81.62|84.4|82|83.95|81.55|0
1729799700000|2024-10-24 19:55:00|84.09|81.69|84.15|81.75|84.4|82|83.66|81.26|0
1729800000000|2024-10-24 20:00:00|84.01|81.61|83.42|81.02|84.08|81.68|83.35|80.95|0
1729800300000|2024-10-24 20:05:00|83.38|80.98|83.18|80.78|83.45|81.05|83.18|80.78|0
1729800600000|2024-10-24 20:10:00|83.21|80.81|83.17|80.77|83.21|80.81|82.97|80.57|0
1729800900000|2024-10-24 20:15:00|83.27|80.67|83.51|80.91|83.51|80.91|83.21|80.61|0
1729801200000|2024-10-24 20:20:00|83.48|80.88|83.44|80.84|83.51|80.91|83.41|80.81|0
1729801500000|2024-10-24 20:25:00|83.48|80.88|83.37|80.77|83.48|80.88|83.37|80.77|0
1729801800000|2024-10-24 20:30:00|83.34|80.74|83.46|80.86|83.53|80.93|83.34|80.74|0
1729802100000|2024-10-24 20:35:00|83.47|80.87|83.71|81.11|83.75|81.15|83.37|80.77|0
1729802400000|2024-10-24 20:40:00|83.78|81.18|83.85|81.25|83.89|81.29|83.68|81.08|0
1729802700000|2024-10-24 20:45:00|83.89|81.29|83.88|81.28|83.92|81.32|83.82|81.22|0
1729803000000|2024-10-24 20:50:00|83.82|81.22|83.74|81.14|83.83|81.23|83.74|81.14|0
1729803300000|2024-10-24 20:55:00|83.71|81.11|83.76|81.16|83.85|81.25|83.71|81.11|0
1729803600000|2024-10-24 21:00:00|83.81|81.21|83.74|81.14|83.81|81.21|83.65|81.05|0
1729803900000|2024-10-24 21:05:00|83.75|81.15|83.71|81.11|83.76|81.16|83.64|81.04|0
1729804200000|2024-10-24 21:10:00|83.74|81.14|83.73|81.13|83.77|81.17|83.65|81.05|0
1729804500000|2024-10-24 21:15:00|83.72|81.12|83.74|81.14|83.75|81.15|83.72|81.12|0
1729804800000|2024-10-24 21:20:00|83.76|81.16|83.71|81.11|83.76|81.16|83.7|81.1|0
1729805100000|2024-10-24 21:25:00|83.72|81.12|83.82|81.22|83.82|81.22|83.71|81.11|0
1729805400000|2024-10-24 21:30:00|83.79|81.19|83.78|81.18|83.8|81.2|83.77|81.17|0
1729805700000|2024-10-24 21:35:00|83.79|81.19|83.78|81.18|83.79|81.19|83.74|81.14|0
1729806000000|2024-10-24 21:40:00|83.76|81.16|83.75|81.15|83.76|81.16|83.75|81.15|0
1729806300000|2024-10-24 21:45:00|83.74|81.14|83.72|81.12|83.74|81.14|83.71|81.11|0
1729806900000|2024-10-24 21:55:00|83.71|81.11|83.46|80.86|83.72|81.12|83.46|80.86|0
1729807200000|2024-10-24 22:00:00|83.6|81|83.86|81.26|83.86|81.26|83.38|80.78|0
1729807500000|2024-10-24 22:05:00|83.82|81.22|83.93|81.33|83.93|81.33|83.82|81.22|0
1729807800000|2024-10-24 22:10:00|83.91|81.31|83.82|81.22|83.93|81.33|83.72|81.12|0
1729808100000|2024-10-24 22:15:00|83.79|81.19|83.75|81.15|83.79|81.19|83.72|81.12|0
1729808400000|2024-10-24 22:20:00|83.72|81.12|83.68|81.08|83.75|81.15|83.68|81.08|0
1729808700000|2024-10-24 22:25:00|83.71|81.11|83.71|81.11|83.71|81.11|83.64|81.04|0
1729809000000|2024-10-24 22:30:00|83.78|81.18|83.92|81.32|83.99|81.39|83.78|81.18|0
1729809300000|2024-10-24 22:35:00|83.88|81.28|83.95|81.35|83.99|81.39|83.88|81.28|0
1729809600000|2024-10-24 22:40:00|83.92|81.32|83.98|81.38|84.02|81.42|83.92|81.32|0
1729809900000|2024-10-24 22:45:00|83.95|81.35|83.88|81.28|84.02|81.42|83.88|81.28|0
1729810200000|2024-10-24 22:50:00|83.9|81.3|83.91|81.31|83.98|81.38|83.88|81.28|0
1729810500000|2024-10-24 22:55:00|83.95|81.35|83.84|81.24|83.95|81.35|83.84|81.24|0
1729810800000|2024-10-24 23:00:00|83.88|81.28|84.01|81.41|84.05|81.45|83.84|81.24|0
1729811100000|2024-10-24 23:05:00|83.98|81.38|84.12|81.52|84.12|81.52|83.94|81.34|0
1729811400000|2024-10-24 23:10:00|84.15|81.55|84.01|81.41|84.15|81.55|84.01|81.41|0
1729811700000|2024-10-24 23:15:00|84.04|81.44|84.11|81.51|84.11|81.51|83.97|81.37|0
1729812000000|2024-10-24 23:20:00|84.13|81.53|84.01|81.41|84.13|81.53|83.97|81.37|0
1729812300000|2024-10-24 23:25:00|83.97|81.37|84.11|81.51|84.11|81.51|83.94|81.34|0
1729812600000|2024-10-24 23:30:00|84.14|81.54|84.21|81.61|84.32|81.72|84.11|81.51|0
1729812900000|2024-10-24 23:35:00|84.18|81.58|84.14|81.54|84.21|81.61|84.14|81.54|0
1729813200000|2024-10-24 23:40:00|84.1|81.5|84.07|81.47|84.14|81.54|84.03|81.43|0
1729813500000|2024-10-24 23:45:00|84.1|81.5|84.1|81.5|84.21|81.61|84.07|81.47|0
1729813800000|2024-10-24 23:50:00|84.07|81.47|83.86|81.26|84.07|81.47|83.82|81.22|0
1729814100000|2024-10-24 23:55:00|83.89|81.29|83.82|81.22|83.99|81.39|83.82|81.22|0
1729814400000|2024-10-25 00:00:00|83.79|81.19|83.75|81.15|83.79|81.19|83.65|81.05|0
1729814700000|2024-10-25 00:05:00|83.78|81.18|83.99|81.39|84.17|81.57|83.72|81.12|0
1729815000000|2024-10-25 00:10:00|84.03|81.43|83.87|81.27|84.06|81.46|83.82|81.22|0
1729815300000|2024-10-25 00:15:00|83.85|81.25|83.85|81.25|83.92|81.32|83.8|81.2|0
1729815600000|2024-10-25 00:20:00|83.88|81.28|84.91|82.31|84.91|82.31|83.81|81.21|0
1729815900000|2024-10-25 00:25:00|84.94|82.34|84.97|82.37|85.01|82.41|84.91|82.31|0
1729816200000|2024-10-25 00:30:00|84.87|82.47|84.84|82.44|84.87|82.47|84.77|82.37|0
1729816500000|2024-10-25 00:35:00|84.87|82.47|84.82|82.42|84.91|82.51|84.73|82.33|0
1729816800000|2024-10-25 00:40:00|84.8|82.4|84.73|82.33|84.8|82.4|84.69|82.29|0
1729817100000|2024-10-25 00:45:00|84.69|82.29|84.62|82.22|84.69|82.29|84.38|81.98|0
1729817400000|2024-10-25 00:50:00|84.66|82.26|84.52|82.12|84.76|82.36|84.52|82.12|0
1729817700000|2024-10-25 00:55:00|84.48|82.08|84.45|82.05|84.52|82.12|84.31|81.91|0
1729818000000|2024-10-25 01:00:00|84.48|82.08|84.44|82.04|84.48|82.08|84.38|81.98|0
1729818300000|2024-10-25 01:05:00|84.48|82.08|84.48|82.08|84.51|82.11|84.37|81.97|0
1729818600000|2024-10-25 01:10:00|84.44|82.04|84.37|81.97|84.51|82.11|84.37|81.97|0
1729818900000|2024-10-25 01:15:00|84.41|82.01|84.23|81.83|84.41|82.01|84.13|81.73|0
1729819200000|2024-10-25 01:20:00|84.27|81.87|84.3|81.9|84.3|81.9|84.16|81.76|0
1729819500000|2024-10-25 01:25:00|84.33|81.93|84.26|81.86|84.37|81.97|84.26|81.86|0
1729819800000|2024-10-25 01:30:00|84.28|81.88|84.36|81.96|84.42|82.02|84.23|81.83|0
1729820100000|2024-10-25 01:35:00|84.38|81.98|84.31|81.91|84.43|82.03|84.31|81.91|0
1729820400000|2024-10-25 01:40:00|84.29|81.89|84.47|82.07|84.47|82.07|84.29|81.89|0
1729820700000|2024-10-25 01:45:00|84.43|82.03|84.36|81.96|84.47|82.07|84.33|81.93|0
1729821000000|2024-10-25 01:50:00|84.39|81.99|84.53|82.13|84.53|82.13|84.36|81.96|0
1729821300000|2024-10-25 01:55:00|84.57|82.17|84.63|82.23|84.64|82.24|84.51|82.11|0
1729821600000|2024-10-25 02:00:00|84.67|82.27|84.6|82.2|84.7|82.3|84.56|82.16|0
1729821900000|2024-10-25 02:05:00|84.63|82.23|84.53|82.13|84.65|82.25|84.49|82.09|0
1729822200000|2024-10-25 02:10:00|84.51|82.11|84.42|82.02|84.53|82.13|84.42|82.02|0
1729822500000|2024-10-25 02:15:00|84.39|81.99|84.35|81.95|84.39|81.99|84.32|81.92|0
1729822800000|2024-10-25 02:20:00|84.38|81.98|84.35|81.95|84.45|82.05|84.31|81.91|0
1729823100000|2024-10-25 02:25:00|84.31|81.91|84.28|81.88|84.38|81.98|84.24|81.84|0
1729823400000|2024-10-25 02:30:00|84.31|81.91|84.41|82.01|84.41|82.01|84.31|81.91|0
1729823700000|2024-10-25 02:35:00|84.38|81.98|84.38|81.98|84.41|82.01|84.34|81.94|0
1729824000000|2024-10-25 02:40:00|84.34|81.94|84.31|81.91|84.38|81.98|84.31|81.91|0
1729824300000|2024-10-25 02:45:00|84.29|81.89|84.3|81.9|84.31|81.91|84.24|81.84|0
1729824600000|2024-10-25 02:50:00|84.27|81.87|84.34|81.94|84.34|81.94|84.23|81.83|0
1729824900000|2024-10-25 02:55:00|84.32|81.92|84.47|82.07|84.47|82.07|84.23|81.83|0
1729825200000|2024-10-25 03:00:00|84.44|82.04|84.47|82.07|84.54|82.14|84.4|82|0
1729825500000|2024-10-25 03:05:00|84.44|82.04|84.61|82.21|84.61|82.21|84.44|82.04|0
1729825800000|2024-10-25 03:10:00|84.65|82.25|84.89|82.49|84.96|82.56|84.64|82.24|0
1729826100000|2024-10-25 03:15:00|84.92|82.52|84.89|82.49|84.99|82.59|84.85|82.45|0
1729826400000|2024-10-25 03:20:00|84.85|82.45|84.81|82.41|84.89|82.49|84.78|82.38|0
1729826700000|2024-10-25 03:25:00|84.8|82.4|84.81|82.41|84.81|82.41|84.78|82.38|0
1729827000000|2024-10-25 03:30:00|84.78|82.38|84.88|82.48|84.88|82.48|84.73|82.33|0
1729827300000|2024-10-25 03:35:00|84.85|82.45|84.95|82.55|84.98|82.58|84.85|82.45|0
1729827600000|2024-10-25 03:40:00|84.98|82.58|85.02|82.62|85.02|82.62|84.93|82.53|0
1729827900000|2024-10-25 03:45:00|85.05|82.65|85.16|82.76|85.19|82.79|85.02|82.62|0
1729828200000|2024-10-25 03:50:00|85.12|82.72|85.05|82.65|85.12|82.72|85.03|82.63|0
1729828500000|2024-10-25 03:55:00|85.07|82.67|85.19|82.79|85.28|82.88|85.05|82.65|0
1729828800000|2024-10-25 04:00:00|85.22|82.82|85.26|82.86|85.29|82.89|85.22|82.82|0
1729829100000|2024-10-25 04:05:00|85.29|82.89|85.36|82.96|85.46|83.06|85.29|82.89|0
1729829400000|2024-10-25 04:10:00|85.38|82.98|85.29|82.89|85.39|82.99|85.22|82.82|0
1729829700000|2024-10-25 04:15:00|85.25|82.85|85.29|82.89|85.29|82.89|85.15|82.75|0
1729830000000|2024-10-25 04:20:00|85.25|82.85|85.32|82.92|85.35|82.95|85.25|82.85|0
1729830300000|2024-10-25 04:25:00|85.34|82.94|85.32|82.92|85.34|82.94|85.28|82.88|0
1729830600000|2024-10-25 04:30:00|85.35|82.95|85.39|82.99|85.44|83.04|85.35|82.95|0
1729830900000|2024-10-25 04:35:00|85.42|83.02|85.35|82.95|85.42|83.02|85.31|82.91|0
1729831200000|2024-10-25 04:40:00|85.38|82.98|85.45|83.05|85.49|83.09|85.35|82.95|0
1729831500000|2024-10-25 04:45:00|85.42|83.02|85.38|82.98|85.49|83.09|85.35|82.95|0
1729831800000|2024-10-25 04:50:00|85.42|83.02|85.31|82.91|85.42|83.02|85.27|82.87|0
1729832100000|2024-10-25 04:55:00|85.27|82.87|85.34|82.94|85.34|82.94|85.24|82.84|0
1729832400000|2024-10-25 05:00:00|85.31|82.91|85.38|82.98|85.41|83.01|85.27|82.87|0
1729832700000|2024-10-25 05:05:00|85.41|83.01|85.48|83.08|85.48|83.08|85.34|82.94|0
1729833000000|2024-10-25 05:10:00|85.51|83.11|85.51|83.11|85.55|83.15|85.44|83.04|0
1729833300000|2024-10-25 05:15:00|85.48|83.08|85.37|82.97|85.55|83.15|85.37|82.97|0
1729833600000|2024-10-25 05:20:00|85.34|82.94|85.37|82.97|85.4|83|85.19|82.79|0
1729833900000|2024-10-25 05:25:00|85.33|82.93|85.23|82.83|85.4|83|85.19|82.79|0
1729834200000|2024-10-25 05:30:00|85.19|82.79|85.15|82.75|85.19|82.79|85.09|82.69|0
1729834500000|2024-10-25 05:35:00|85.12|82.72|85.05|82.65|85.22|82.82|85.05|82.65|0
1729834800000|2024-10-25 05:40:00|85.08|82.68|85.05|82.65|85.15|82.75|85.01|82.61|0
1729835100000|2024-10-25 05:45:00|85.06|82.66|85.08|82.68|85.15|82.75|85.04|82.64|0
1729835400000|2024-10-25 05:50:00|85.04|82.64|84.87|82.47|85.04|82.64|84.87|82.47|0
1729835700000|2024-10-25 05:55:00|84.85|82.45|84.83|82.43|84.85|82.45|84.66|82.26|0
1729836000000|2024-10-25 06:00:00|84.8|82.4|84.8|82.4|84.8|82.4|84.66|82.26|0
1729836300000|2024-10-25 06:05:00|84.76|82.36|84.55|82.15|84.8|82.4|84.52|82.12|0
1729836600000|2024-10-25 06:10:00|84.57|82.17|84.51|82.11|84.65|82.25|84.51|82.11|0
1729836900000|2024-10-25 06:15:00|84.55|82.15|84.48|82.08|84.55|82.15|84.41|82.01|0
1729837200000|2024-10-25 06:20:00|84.44|82.04|84.47|82.07|84.55|82.15|84.44|82.04|0
1729837500000|2024-10-25 06:25:00|84.44|82.04|83.87|81.47|84.86|82.46|83.8|81.4|0
1729837800000|2024-10-25 06:30:00|83.91|81.51|84.01|81.61|84.01|81.61|83.91|81.51|0
1729838100000|2024-10-25 06:35:00|83.99|81.59|84.18|81.78|84.29|81.89|83.97|81.57|0
1729838400000|2024-10-25 06:40:00|84.15|81.75|84.07|81.67|84.16|81.76|84.01|81.61|0
1729838700000|2024-10-25 06:45:00|84.09|81.69|84.21|81.81|84.21|81.81|84.07|81.67|0
1729839000000|2024-10-25 06:50:00|84.18|81.78|84.28|81.88|84.28|81.88|84.13|81.73|0
1729839300000|2024-10-25 06:55:00|84.24|81.84|84.38|81.98|84.42|82.02|84.24|81.84|0
1729839600000|2024-10-25 07:00:00|84.31|81.91|84.17|81.77|84.38|81.98|84.1|81.7|0
1729839900000|2024-10-25 07:05:00|84.16|81.76|83.91|81.51|84.17|81.77|83.89|81.49|0
1729840200000|2024-10-25 07:10:00|83.93|81.53|84.2|81.8|84.2|81.8|83.68|81.28|0
1729840500000|2024-10-25 07:15:00|84.24|81.84|84.13|81.73|84.48|82.08|83.96|81.56|0
1729840800000|2024-10-25 07:20:00|84.17|81.77|84.2|81.8|84.24|81.84|83.89|81.49|0
1729841100000|2024-10-25 07:25:00|84.17|81.77|84.06|81.66|84.27|81.87|84.03|81.63|0
1729841400000|2024-10-25 07:30:00|84.09|81.69|83.95|81.55|84.27|81.87|83.95|81.55|0
1729841700000|2024-10-25 07:35:00|83.92|81.52|83.62|81.22|84.06|81.66|83.47|81.07|0
1729842000000|2024-10-25 07:40:00|83.64|81.24|83.38|80.98|83.64|81.24|83.36|80.96|0
1729842300000|2024-10-25 07:45:00|83.36|80.96|83.53|81.13|83.53|81.13|83.36|80.96|0
1729842600000|2024-10-25 07:50:00|83.5|81.1|83.05|80.65|83.53|81.13|83.05|80.65|0
1729842900000|2024-10-25 07:55:00|83.12|80.72|82.84|80.44|83.15|80.75|82.81|80.41|0
1729843200000|2024-10-25 08:00:00|82.81|80.41|83.18|80.78|83.29|80.89|82.79|80.39|0
1729843500000|2024-10-25 08:05:00|83.22|80.82|83.46|81.06|83.63|81.23|83.22|80.82|0
1729843800000|2024-10-25 08:10:00|83.42|81.02|83.39|80.99|83.56|81.16|83.32|80.92|0
1729844100000|2024-10-25 08:15:00|83.35|80.95|83.45|81.05|83.84|81.44|83.35|80.95|0
1729844400000|2024-10-25 08:20:00|83.42|81.02|83.33|80.93|83.45|81.05|83.25|80.85|0
1729844700000|2024-10-25 08:25:00|83.32|80.92|83.45|81.05|83.52|81.12|83.28|80.88|0
1729845000000|2024-10-25 08:30:00|83.49|81.09|83.21|80.81|83.52|81.12|83.21|80.81|0
1729845300000|2024-10-25 08:35:00|83.11|80.71|83.28|80.88|83.4|81|83.07|80.67|0
1729845600000|2024-10-25 08:40:00|83.26|80.86|83.14|80.74|83.38|80.98|83.1|80.7|0
1729845900000|2024-10-25 08:45:00|83.17|80.77|83.29|80.89|83.31|80.91|83.1|80.7|0
1729846200000|2024-10-25 08:50:00|83.27|80.87|83.34|80.94|83.48|81.08|83.27|80.87|0
1729846500000|2024-10-25 08:55:00|83.36|80.96|83.13|80.73|83.37|80.97|83.06|80.66|0
1729846800000|2024-10-25 09:00:00|83.12|80.72|82.82|80.42|83.13|80.73|82.82|80.42|0
1729847100000|2024-10-25 09:05:00|82.89|80.49|82.82|80.42|82.99|80.59|82.79|80.39|0
1729847400000|2024-10-25 09:10:00|82.89|80.49|82.54|80.14|82.89|80.49|82.51|80.11|0
1729847700000|2024-10-25 09:15:00|82.51|80.11|82.44|80.04|82.61|80.21|82.37|79.97|0
1729848000000|2024-10-25 09:20:00|82.41|80.01|82.37|79.97|82.54|80.14|82.34|79.94|0
1729848300000|2024-10-25 09:25:00|82.34|79.94|82.4|80|82.4|80|82.3|79.9|0
1729848600000|2024-10-25 09:30:00|82.37|79.97|82.54|80.14|82.57|80.17|82.33|79.93|0
1729848900000|2024-10-25 09:35:00|82.57|80.17|82.54|80.14|82.61|80.21|82.5|80.1|0
1729849200000|2024-10-25 09:40:00|82.5|80.1|82.57|80.17|82.6|80.2|82.47|80.07|0
1729849500000|2024-10-25 09:45:00|82.6|80.2|82.57|80.17|82.74|80.34|82.53|80.13|0
1729849800000|2024-10-25 09:50:00|82.53|80.13|82.6|80.2|82.6|80.2|82.46|80.06|0
1729850100000|2024-10-25 09:55:00|82.63|80.23|82.46|80.06|82.63|80.23|82.46|80.06|0
1729850400000|2024-10-25 10:00:00|82.5|80.1|82.32|79.92|82.53|80.13|82.32|79.92|0
1729850700000|2024-10-25 10:05:00|82.29|79.89|82.32|79.92|82.36|79.96|82.25|79.85|0
1729851000000|2024-10-25 10:10:00|82.29|79.89|82.32|79.92|82.36|79.96|82.27|79.87|0
1729851300000|2024-10-25 10:15:00|82.29|79.89|82.35|79.95|82.49|80.09|82.29|79.89|0
1729851600000|2024-10-25 10:20:00|82.39|79.99|82.38|79.98|82.39|79.99|82.32|79.92|0
1729851900000|2024-10-25 10:25:00|82.35|79.95|82.25|79.85|82.35|79.95|82.21|79.81|0
1729852200000|2024-10-25 10:30:00|82.28|79.88|82.28|79.88|82.35|79.95|82.14|79.74|0
1729852500000|2024-10-25 10:35:00|82.35|79.95|82.28|79.88|82.35|79.95|82.24|79.84|0
1729852800000|2024-10-25 10:40:00|82.24|79.84|82.31|79.91|82.31|79.91|82.21|79.81|0
1729853100000|2024-10-25 10:45:00|82.34|79.94|82.21|79.81|82.34|79.94|82.21|79.81|0
1729853400000|2024-10-25 10:50:00|82.17|79.77|82.27|79.87|82.31|79.91|82.17|79.77|0
1729853700000|2024-10-25 10:55:00|82.29|79.89|82.58|80.18|82.68|80.28|82.27|79.87|0
1729854000000|2024-10-25 11:00:00|82.6|80.2|82.88|80.48|83.02|80.62|82.58|80.18|0
1729854300000|2024-10-25 11:05:00|82.92|80.52|82.95|80.55|83.09|80.69|82.88|80.48|0
1729854600000|2024-10-25 11:10:00|82.99|80.59|82.81|80.41|83.02|80.62|82.78|80.38|0
1729854900000|2024-10-25 11:15:00|82.78|80.38|82.81|80.41|82.85|80.45|82.61|80.21|0
1729855200000|2024-10-25 11:20:00|82.83|80.43|82.71|80.31|82.88|80.48|82.71|80.31|0
1729855500000|2024-10-25 11:25:00|82.74|80.34|82.64|80.24|82.76|80.36|82.6|80.2|0
1729855800000|2024-10-25 11:30:00|82.67|80.27|82.57|80.17|82.67|80.27|82.53|80.13|0
1729856100000|2024-10-25 11:35:00|82.53|80.13|82.39|79.99|82.6|80.2|82.39|79.99|0
1729856400000|2024-10-25 11:40:00|82.36|79.96|82.22|79.82|82.46|80.06|82.22|79.82|0
1729856700000|2024-10-25 11:45:00|82.19|79.79|82.12|79.72|82.19|79.79|81.85|79.45|0
1729857000000|2024-10-25 11:50:00|82.15|79.75|82.08|79.68|82.36|79.96|82.08|79.68|0
1729857300000|2024-10-25 11:55:00|82.12|79.72|82.18|79.78|82.22|79.82|82.08|79.68|0
1729857600000|2024-10-25 12:00:00|82.22|79.82|82.05|79.65|82.25|79.85|82.05|79.65|0
1729857900000|2024-10-25 12:05:00|82.08|79.68|81.67|79.27|82.08|79.68|81.6|79.2|0
1729858200000|2024-10-25 12:10:00|81.7|79.3|81.7|79.3|81.84|79.44|81.65|79.25|0
1729858500000|2024-10-25 12:15:00|81.74|79.34|81.94|79.54|81.99|79.59|81.74|79.34|0
1729858800000|2024-10-25 12:20:00|81.97|79.57|81.94|79.54|82.04|79.64|81.9|79.5|0
1729859100000|2024-10-25 12:25:00|81.9|79.5|81.95|79.55|82.04|79.64|81.9|79.5|0
1729859400000|2024-10-25 12:30:00|81.94|79.54|82.13|79.73|82.93|80.53|81.64|79.24|0
1729859700000|2024-10-25 12:35:00|82.1|79.7|81.82|79.42|82.1|79.7|81.79|79.39|0
1729860000000|2024-10-25 12:40:00|81.79|79.39|81.58|79.18|81.86|79.46|81.58|79.18|0
1729860300000|2024-10-25 12:45:00|81.52|79.12|81.45|79.05|81.62|79.22|81.41|79.01|0
1729860600000|2024-10-25 12:50:00|81.41|79.01|81.41|79.01|81.48|79.08|81.28|78.88|0
1729860900000|2024-10-25 12:55:00|81.38|78.98|81.34|78.94|81.55|79.15|81.31|78.91|0
1729861200000|2024-10-25 13:00:00|81.31|78.91|81.27|78.87|81.38|78.98|81.21|78.81|0
1729861500000|2024-10-25 13:05:00|81.31|78.91|81.44|79.04|81.51|79.11|81.31|78.91|0
1729861800000|2024-10-25 13:10:00|81.47|79.07|81.3|78.9|81.57|79.17|81.24|78.84|0
1729862100000|2024-10-25 13:15:00|81.27|78.87|81.13|78.73|81.27|78.87|80.93|78.53|0
1729862400000|2024-10-25 13:20:00|81.17|78.77|81.13|78.73|81.23|78.83|81.03|78.63|0
1729862700000|2024-10-25 13:25:00|81.17|78.77|81.47|79.07|81.47|79.07|81.17|78.77|0
1729863000000|2024-10-25 13:30:00|81.5|79.1|80.66|78.26|81.5|79.1|80.03|77.63|0
1729863300000|2024-10-25 13:35:00|80.56|78.16|80.65|78.25|81.75|79.35|80.16|77.76|0
1729863600000|2024-10-25 13:40:00|80.62|78.22|80.28|77.88|80.82|78.42|80.15|77.75|0
1729863900000|2024-10-25 13:45:00|80.11|77.71|79.75|77.35|80.15|77.75|79.32|76.92|0
1729864200000|2024-10-25 13:50:00|79.62|77.22|79.65|77.25|79.78|77.38|79.55|77.15|0
1729864500000|2024-10-25 13:55:00|79.68|77.28|79.27|76.87|79.68|77.28|78.99|76.59|0
1729864800000|2024-10-25 14:00:00|79.23|76.83|78.32|75.92|79.23|76.83|78.04|75.64|0
1729865100000|2024-10-25 14:05:00|78.3|75.9|79.44|77.04|79.57|77.17|78.1|75.7|0
1729865400000|2024-10-25 14:10:00|78.49|76.09|78.08|75.68|78.49|76.09|77.66|75.26|0
1729865700000|2024-10-25 14:15:00|78.12|75.72|78.02|75.62|78.51|76.11|77.85|75.45|0
1729866000000|2024-10-25 14:20:00|77.95|75.55|77.3|74.9|78.05|75.65|77.21|74.81|0
1729866300000|2024-10-25 14:25:00|77.34|74.94|77.53|75.13|77.88|75.48|77.3|74.9|0
1729866600000|2024-10-25 14:30:00|77.56|75.16|77.89|75.49|78.09|75.69|77.4|75|0
1729866900000|2024-10-25 14:35:00|77.93|75.53|78.09|75.69|78.28|75.88|77.86|75.46|0
1729867200000|2024-10-25 14:40:00|78.06|75.66|78.61|76.21|78.74|76.34|77.76|75.36|0
1729867500000|2024-10-25 14:45:00|78.54|76.14|78.87|76.47|79.23|76.83|78.18|75.78|0
1729867800000|2024-10-25 14:50:00|78.83|76.43|78.51|76.11|78.83|76.43|78.41|76.01|0
1729868100000|2024-10-25 14:55:00|78.54|76.14|78.8|76.4|79|76.6|78.54|76.14|0
1729868400000|2024-10-25 15:00:00|78.77|76.37|78.76|76.36|78.8|76.4|78.31|75.91|0
1729868700000|2024-10-25 15:05:00|78.67|76.27|78.8|76.4|78.98|76.58|78.5|76.1|0
1729869000000|2024-10-25 15:10:00|78.83|76.43|79.02|76.62|79.09|76.69|78.6|76.2|0
1729869300000|2024-10-25 15:15:00|78.99|76.59|79.22|76.82|79.32|76.92|78.99|76.59|0
1729869600000|2024-10-25 15:20:00|79.19|76.79|79.45|77.05|79.48|77.08|79.09|76.69|0
1729869900000|2024-10-25 15:25:00|79.38|76.98|80.11|77.71|80.28|77.88|79.28|76.88|0
1729870200000|2024-10-25 15:30:00|80.18|77.78|79.98|77.58|80.18|77.78|79.13|76.73|0
1729870500000|2024-10-25 15:35:00|80.01|77.61|80.76|78.36|80.81|78.41|79.98|77.58|0
1729870800000|2024-10-25 15:40:00|80.75|78.35|81.08|78.68|81.12|78.72|80.65|78.25|0
1729871100000|2024-10-25 15:45:00|81.05|78.65|80.58|78.18|81.08|78.68|80.38|77.98|0
1729871400000|2024-10-25 15:50:00|80.54|78.14|81.41|79.01|81.42|79.02|80.51|78.11|0
1729871700000|2024-10-25 15:55:00|81.38|78.98|80.85|78.45|81.45|79.05|80.39|77.99|0
1729872000000|2024-10-25 16:00:00|80.92|78.52|81.25|78.85|81.32|78.92|80.78|78.38|0
1729872300000|2024-10-25 16:05:00|81.27|78.87|81.29|78.89|81.32|78.92|80.91|78.51|0
1729872600000|2024-10-25 16:10:00|81.26|78.86|81.26|78.86|81.36|78.96|80.89|78.49|0
1729872900000|2024-10-25 16:15:00|81.29|78.89|81.15|78.75|81.36|78.96|81.09|78.69|0
1729873200000|2024-10-25 16:20:00|81.19|78.79|80.54|78.14|81.26|78.86|80.51|78.11|0
1729873500000|2024-10-25 16:25:00|80.58|78.18|80.29|77.89|80.71|78.31|80.29|77.89|0
1729873800000|2024-10-25 16:30:00|80.31|77.91|80.77|78.37|80.91|78.51|80.17|77.77|0
1729874100000|2024-10-25 16:35:00|80.81|78.41|80.87|78.47|80.91|78.51|80.64|78.24|0
1729874400000|2024-10-25 16:40:00|80.9|78.5|80.57|78.17|81.07|78.67|80.47|78.07|0
1729874700000|2024-10-25 16:45:00|80.6|78.2|81.07|78.67|81.07|78.67|80.6|78.2|0
1729875000000|2024-10-25 16:50:00|81.03|78.63|80.93|78.53|81.17|78.77|80.83|78.43|0
1729875300000|2024-10-25 16:55:00|80.97|78.57|81.2|78.8|81.23|78.83|80.93|78.53|0
1729875600000|2024-10-25 17:00:00|81.17|78.77|81.3|78.9|81.47|79.07|81.17|78.77|0
1729875900000|2024-10-25 17:05:00|81.28|78.88|81.3|78.9|81.47|79.07|81.23|78.83|0
1729876200000|2024-10-25 17:10:00|81.33|78.93|82.14|79.74|82.41|80.01|81.33|78.93|0
1729876500000|2024-10-25 17:15:00|82.21|79.81|83|80.6|83.03|80.63|81.21|78.81|0
1729876800000|2024-10-25 17:20:00|83.07|80.67|83.13|80.73|84.13|81.73|83|80.6|0
1729877100000|2024-10-25 17:25:00|83.24|80.84|84.09|81.69|84.09|81.69|83.24|80.84|0
1729877400000|2024-10-25 17:30:00|84.28|81.88|84.9|82.5|84.94|82.54|83.97|81.57|0
1729877700000|2024-10-25 17:35:00|84.94|82.54|85.91|83.51|86.09|83.69|84.07|81.67|0
1729878000000|2024-10-25 17:40:00|85.95|83.55|89.07|86.07|89.11|86.11|85.91|83.51|0
1729878300000|2024-10-25 17:45:00|89.12|86.12|87.35|84.35|89.12|86.12|87.08|84.08|0
1729878600000|2024-10-25 17:50:00|87.45|84.45|86.6|83.6|87.52|84.52|86.29|83.29|0
1729878900000|2024-10-25 17:55:00|86.56|83.56|87.83|84.83|87.9|84.9|86.56|83.56|0
1729879200000|2024-10-25 18:00:00|87.87|84.87|87.69|84.69|89.01|86.01|87.44|84.44|0
1729879500000|2024-10-25 18:05:00|87.76|84.76|88.9|85.9|89.12|86.12|87.76|84.76|0
1729879800000|2024-10-25 18:10:00|89.12|86.12|88.54|85.54|89.48|86.48|88.33|85.33|0
1729880100000|2024-10-25 18:15:00|88.65|85.65|87.63|85.23|88.65|85.98|87.56|85.16|0
1729880400000|2024-10-25 18:20:00|87.67|85.27|87.74|85.34|88.1|85.7|87.26|84.86|0
1729880700000|2024-10-25 18:25:00|87.88|85.48|86.67|84.27|87.88|85.48|86.39|83.99|0
1729881000000|2024-10-25 18:30:00|86.78|84.38|86.92|84.52|87.27|84.87|86.71|84.31|0
1729881300000|2024-10-25 18:35:00|86.95|84.55|86.53|84.13|87.1|84.7|86.39|83.99|0
1729881600000|2024-10-25 18:40:00|86.49|84.09|86.7|84.3|86.92|84.52|86.49|84.09|0
1729881900000|2024-10-25 18:45:00|86.72|84.32|85.86|83.46|86.74|84.34|85.72|83.32|0
1729882200000|2024-10-25 18:50:00|85.9|83.5|85.04|82.64|86.52|84.12|84.9|82.5|0
1729882500000|2024-10-25 18:55:00|85|82.6|84.9|82.5|85.35|82.95|84.83|82.43|0
1729882800000|2024-10-25 19:00:00|85.04|82.64|85.14|82.74|85.42|83.02|84.89|82.49|0
1729883100000|2024-10-25 19:05:00|85.17|82.77|85.42|83.02|85.66|83.26|85.05|82.65|0
1729883400000|2024-10-25 19:10:00|85.38|82.98|86.26|83.86|86.5|84.1|85.21|82.81|0
1729883700000|2024-10-25 19:15:00|86.33|83.93|85.94|83.54|86.33|83.93|85.52|83.12|0
1729884000000|2024-10-25 19:20:00|86.04|83.64|86.43|84.03|86.57|84.17|85.73|83.33|0
1729884300000|2024-10-25 19:25:00|86.46|84.06|86.69|84.29|87.08|84.68|85.24|82.84|0
1729884600000|2024-10-25 19:30:00|86.65|84.25|86.79|84.39|87.03|84.63|86.55|84.15|0
1729884900000|2024-10-25 19:35:00|86.87|84.47|86.83|84.43|87.04|84.64|86.41|84.01|0
1729885200000|2024-10-25 19:40:00|86.79|84.39|87|84.6|87.18|84.78|86.79|84.39|0
1729885500000|2024-10-25 19:45:00|86.97|84.57|87.17|84.77|87.38|84.98|86.54|84.14|0
1729885800000|2024-10-25 19:50:00|87.24|84.84|87.7|85.3|87.77|85.37|87.06|84.66|0
1729886100000|2024-10-25 19:55:00|87.81|85.41|88.3|85.9|88.99|86.59|87.42|85.02|0
1729886400000|2024-10-25 20:00:00|88.35|85.95|88.67|86.27|88.67|86.27|88.1|85.7|0
1729886700000|2024-10-25 20:05:00|88.81|86.41|88.67|86.27|88.96|86.56|88.49|86.09|0
1729887000000|2024-10-25 20:10:00|88.7|86.3|88.81|86.41|88.92|86.52|88.63|86.23|0
1730074800000|2024-10-28 00:20:00|81.42|78.82|81.38|78.78|81.49|78.89|81.32|78.72|0
1730075100000|2024-10-28 00:25:00|81.42|78.82|81.38|78.78|81.42|78.82|81.32|78.72|0
1730075400000|2024-10-28 00:30:00|81.28|78.88|80.91|78.51|81.28|78.88|80.68|78.28|0
1730075700000|2024-10-28 00:35:00|80.95|78.55|81.05|78.65|81.21|78.81|80.95|78.55|0
1730076000000|2024-10-28 00:40:00|81.08|78.68|81.24|78.84|81.24|78.84|81.08|78.68|0
1730076300000|2024-10-28 00:45:00|81.21|78.81|81.14|78.74|81.21|78.81|81.04|78.64|0
1730076600000|2024-10-28 00:50:00|81.18|78.78|81.17|78.77|81.18|78.78|81.07|78.67|0
1730076900000|2024-10-28 00:55:00|81.19|78.79|81.56|79.16|81.63|79.23|81.14|78.74|0
1730077200000|2024-10-28 01:00:00|81.58|79.18|81.34|78.94|81.64|79.24|81.17|78.77|0
1730077500000|2024-10-28 01:05:00|81.31|78.91|80.93|78.53|81.34|78.94|80.82|78.42|0
1730077800000|2024-10-28 01:10:00|80.97|78.57|81|78.6|81.14|78.74|80.77|78.37|0
1730078100000|2024-10-28 01:15:00|80.97|78.57|81.2|78.8|81.23|78.83|80.97|78.57|0
1730078400000|2024-10-28 01:20:00|81.18|78.78|81.13|78.73|81.3|78.9|81.03|78.63|0
1730078700000|2024-10-28 01:25:00|81.16|78.76|81.1|78.7|81.2|78.8|81|78.6|0
1730079000000|2024-10-28 01:30:00|81.05|78.65|81.09|78.69|81.16|78.76|80.96|78.56|0
1730079300000|2024-10-28 01:35:00|81.13|78.73|81.19|78.79|81.35|78.95|81.09|78.69|0
1730079600000|2024-10-28 01:40:00|81.16|78.76|81.19|78.79|81.36|78.96|81.16|78.76|0
1730079900000|2024-10-28 01:45:00|81.26|78.86|81.19|78.79|81.29|78.89|81.16|78.76|0
1730080200000|2024-10-28 01:50:00|81.22|78.82|81.34|78.94|81.46|79.06|81.19|78.79|0
1730080500000|2024-10-28 01:55:00|81.36|78.96|81.39|78.99|81.39|78.99|81.25|78.85|0
1730080800000|2024-10-28 02:00:00|81.35|78.95|81.32|78.92|81.49|79.09|81.29|78.89|0
1730081100000|2024-10-28 02:05:00|81.35|78.95|81.25|78.85|81.35|78.95|81.12|78.72|0
1730081400000|2024-10-28 02:10:00|81.28|78.88|81.38|78.98|81.48|79.08|81.28|78.88|0
1730081700000|2024-10-28 02:15:00|81.37|78.97|81.41|79.01|81.42|79.02|81.31|78.91|0
1730082000000|2024-10-28 02:20:00|81.38|78.98|81.51|79.11|81.51|79.11|81.38|78.98|0
1730082300000|2024-10-28 02:25:00|81.48|79.08|81.65|79.25|81.65|79.25|81.48|79.08|0
1730082600000|2024-10-28 02:30:00|81.61|79.21|81.44|79.04|81.65|79.25|81.44|79.04|0
1730082900000|2024-10-28 02:35:00|81.41|79.01|81.27|78.87|81.43|79.03|81.21|78.81|0
1730083200000|2024-10-28 02:40:00|81.31|78.91|81.37|78.97|81.37|78.97|81.27|78.87|0
1730083500000|2024-10-28 02:45:00|81.34|78.94|81.27|78.87|81.34|78.94|81.27|78.87|0
1730083800000|2024-10-28 02:50:00|81.3|78.9|81.3|78.9|81.4|79|81.3|78.9|0
1730084100000|2024-10-28 02:55:00|81.34|78.94|81.27|78.87|81.37|78.97|81.27|78.87|0
1730084400000|2024-10-28 03:00:00|81.25|78.85|81.2|78.8|81.27|78.87|81.1|78.7|0
1730084700000|2024-10-28 03:05:00|81.16|78.76|81.43|79.03|81.43|79.03|81.16|78.76|0
1730085000000|2024-10-28 03:10:00|81.46|79.06|81.36|78.96|81.46|79.06|81.3|78.9|0
1730085300000|2024-10-28 03:15:00|81.4|79|81.43|79.03|81.46|79.06|81.33|78.93|0
1730085600000|2024-10-28 03:20:00|81.46|79.06|81.43|79.03|81.46|79.06|81.36|78.96|0
1730085900000|2024-10-28 03:25:00|81.46|79.06|81.46|79.06|81.49|79.09|81.42|79.02|0
1730086200000|2024-10-28 03:30:00|81.42|79.02|81.59|79.19|81.69|79.29|81.42|79.02|0
1730086500000|2024-10-28 03:35:00|81.62|79.22|81.93|79.53|81.93|79.53|81.62|79.22|0
1730086800000|2024-10-28 03:40:00|81.89|79.49|81.93|79.53|82.06|79.66|81.88|79.48|0
1730087100000|2024-10-28 03:45:00|81.94|79.54|81.99|79.59|82.09|79.69|81.89|79.49|0
1730087400000|2024-10-28 03:50:00|81.96|79.56|81.89|79.49|81.99|79.59|81.85|79.45|0
1730087700000|2024-10-28 03:55:00|81.85|79.45|81.79|79.39|81.89|79.49|81.65|79.25|0
1730088000000|2024-10-28 04:00:00|81.82|79.42|81.68|79.28|81.89|79.49|81.68|79.28|0
1730088300000|2024-10-28 04:05:00|81.7|79.3|81.58|79.18|81.73|79.33|81.53|79.13|0
1730088600000|2024-10-28 04:10:00|81.56|79.16|81.54|79.14|81.65|79.25|81.51|79.11|0
1730088900000|2024-10-28 04:15:00|81.58|79.18|81.54|79.14|81.61|79.21|81.51|79.11|0
1730089200000|2024-10-28 04:20:00|81.51|79.11|81.41|79.01|81.54|79.14|81.26|78.86|0
1730089500000|2024-10-28 04:25:00|81.44|79.04|81.67|79.27|81.74|79.34|81.44|79.04|0
1730089800000|2024-10-28 04:30:00|81.71|79.31|81.67|79.27|81.71|79.31|81.64|79.24|0
1730090100000|2024-10-28 04:35:00|81.64|79.24|81.57|79.17|81.67|79.27|81.57|79.17|0
1730090400000|2024-10-28 04:40:00|81.54|79.14|81.35|78.95|81.57|79.17|81.33|78.93|0
1730090700000|2024-10-28 04:45:00|81.33|78.93|81.06|78.66|81.33|78.93|80.99|78.59|0
1730091000000|2024-10-28 04:50:00|81.03|78.63|80.99|78.59|81.06|78.66|80.89|78.49|0
1730091300000|2024-10-28 04:55:00|80.96|78.56|80.86|78.46|80.96|78.56|80.82|78.42|0
1730091600000|2024-10-28 05:00:00|80.82|78.42|80.92|78.52|80.96|78.56|80.82|78.42|0
1730091900000|2024-10-28 05:05:00|80.91|78.51|81.29|78.89|81.29|78.89|80.89|78.49|0
1730092200000|2024-10-28 05:10:00|81.32|78.92|81.36|78.96|81.42|79.02|81.26|78.86|0
1730092500000|2024-10-28 05:15:00|81.39|78.99|81.51|79.11|81.52|79.12|81.25|78.85|0
1730092800000|2024-10-28 05:20:00|81.49|79.09|81.39|78.99|81.49|79.09|81.25|78.85|0
1730093100000|2024-10-28 05:25:00|81.35|78.95|81.45|79.05|81.55|79.15|81.28|78.88|0
1730093400000|2024-10-28 05:30:00|81.49|79.09|81.52|79.12|81.55|79.15|81.38|78.98|0
1730093700000|2024-10-28 05:35:00|81.55|79.15|81.62|79.22|81.65|79.25|81.43|79.03|0
1730094000000|2024-10-28 05:40:00|81.65|79.25|81.68|79.28|81.85|79.45|81.62|79.22|0
1730094300000|2024-10-28 05:45:00|81.72|79.32|81.98|79.58|81.98|79.58|81.72|79.32|0
1730094600000|2024-10-28 05:50:00|81.95|79.55|81.95|79.55|82.09|79.69|81.95|79.55|0
1730094900000|2024-10-28 05:55:00|81.98|79.58|82.12|79.72|82.15|79.75|81.95|79.55|0
1730095200000|2024-10-28 06:00:00|82.15|79.75|82.05|79.65|82.25|79.85|82.05|79.65|0
1730095500000|2024-10-28 06:05:00|82.08|79.68|82.18|79.78|82.25|79.85|82.05|79.65|0
1730095800000|2024-10-28 06:10:00|82.15|79.75|81.71|79.31|82.18|79.78|81.67|79.27|0
1730096100000|2024-10-28 06:15:00|81.74|79.34|81.67|79.27|81.84|79.44|81.67|79.27|0
1730096400000|2024-10-28 06:20:00|81.7|79.3|81.74|79.34|81.84|79.44|81.7|79.3|0
1730096700000|2024-10-28 06:25:00|81.72|79.32|81.87|79.47|81.9|79.5|81.7|79.3|0
1730097000000|2024-10-28 06:30:00|81.9|79.5|81.94|79.54|81.97|79.57|81.73|79.33|0
1730097300000|2024-10-28 06:35:00|81.9|79.5|81.7|79.3|81.9|79.5|81.66|79.26|0
1730097600000|2024-10-28 06:40:00|81.66|79.26|81.56|79.16|81.7|79.3|81.53|79.13|0
1730097900000|2024-10-28 06:45:00|81.54|79.14|81.49|79.09|81.66|79.26|81.39|78.99|0
1730098200000|2024-10-28 06:50:00|81.53|79.13|81.62|79.22|81.63|79.23|81.49|79.09|0
1730098500000|2024-10-28 06:55:00|81.66|79.26|81.79|79.39|81.89|79.49|81.66|79.26|0
1730098800000|2024-10-28 07:00:00|81.78|79.38|81.39|78.99|81.86|79.46|81.29|78.89|0
1730099100000|2024-10-28 07:05:00|81.35|78.95|81.18|78.78|81.62|79.22|81.18|78.78|0
1730099400000|2024-10-28 07:10:00|81.22|78.82|80.78|78.38|81.22|78.82|80.78|78.38|0
1730099700000|2024-10-28 07:15:00|80.75|78.35|80.84|78.44|80.98|78.58|80.71|78.31|0
1730100000000|2024-10-28 07:20:00|80.83|78.43|80.78|78.38|80.88|78.48|80.68|78.28|0
1730100300000|2024-10-28 07:25:00|80.81|78.41|80.86|78.46|80.94|78.54|80.81|78.41|0
1730100600000|2024-10-28 07:30:00|80.87|78.47|81.07|78.67|81.12|78.72|80.77|78.37|0
1730100900000|2024-10-28 07:35:00|81.06|78.66|81|78.6|81.07|78.67|80.8|78.4|0
1730101200000|2024-10-28 07:40:00|80.99|78.59|80.94|78.54|81.07|78.67|80.9|78.5|0
1730101500000|2024-10-28 07:45:00|80.97|78.57|81.07|78.67|81.07|78.67|80.9|78.5|0
1730101800000|2024-10-28 07:50:00|81.03|78.63|80.97|78.57|81.24|78.84|80.93|78.53|0
1730102100000|2024-10-28 07:55:00|80.95|78.55|81.33|78.93|81.33|78.93|80.93|78.53|0
1730102400000|2024-10-28 08:00:00|81.27|78.87|81.37|78.97|81.5|79.1|81.1|78.7|0
1730102700000|2024-10-28 08:05:00|81.43|79.03|81.84|79.44|81.9|79.5|81.3|78.9|0
1730103000000|2024-10-28 08:10:00|81.87|79.47|81.5|79.1|81.94|79.54|81.46|79.06|0
1730103300000|2024-10-28 08:15:00|81.48|79.08|81.02|78.62|81.5|79.1|80.89|78.49|0
1730103600000|2024-10-28 08:20:00|80.99|78.59|81.48|79.08|81.51|79.11|80.92|78.52|0
1730103900000|2024-10-28 08:25:00|81.43|79.03|80.95|78.55|81.56|79.16|80.95|78.55|0
1730104200000|2024-10-28 08:30:00|80.99|78.59|80.92|78.52|81.04|78.64|80.92|78.52|0
1730104500000|2024-10-28 08:35:00|80.89|78.49|80.42|78.02|80.92|78.52|80.28|77.88|0
1730104800000|2024-10-28 08:40:00|80.48|78.08|80.42|78.02|80.65|78.25|80.32|77.92|0
1730105100000|2024-10-28 08:45:00|80.43|78.03|80.45|78.05|80.58|78.18|80.43|78.03|0
1730105400000|2024-10-28 08:50:00|80.51|78.11|79.26|76.86|80.51|78.11|79.09|76.69|0
1730105700000|2024-10-28 08:55:00|79.22|76.82|79.19|76.79|79.34|76.94|79.17|76.77|0
1730106000000|2024-10-28 09:00:00|79.29|76.89|79.15|76.75|79.31|76.91|79.09|76.69|0
1730106300000|2024-10-28 09:05:00|79.12|76.72|79.25|76.85|79.48|77.08|79.12|76.72|0
1730106600000|2024-10-28 09:10:00|79.22|76.82|79.35|76.95|79.38|76.98|79.12|76.72|0
1730106900000|2024-10-28 09:15:00|79.32|76.92|79.28|76.88|79.45|77.05|79.15|76.75|0
1730107200000|2024-10-28 09:20:00|79.31|76.91|79.61|77.21|79.61|77.21|79.28|76.88|0
1730107500000|2024-10-28 09:25:00|79.64|77.24|79.38|76.98|79.64|77.24|79.28|76.88|0
1730107800000|2024-10-28 09:30:00|79.41|77.01|79.38|76.98|79.77|77.37|79.34|76.94|0
1730108100000|2024-10-28 09:35:00|79.34|76.94|79.31|76.91|79.38|76.98|79.18|76.78|0
1730108400000|2024-10-28 09:40:00|79.27|76.87|79.31|76.91|79.37|76.97|79.23|76.83|0
1730108700000|2024-10-28 09:45:00|79.27|76.87|79.3|76.9|79.47|77.07|79.17|76.77|0
1730109000000|2024-10-28 09:50:00|79.34|76.94|79.4|77|79.45|77.05|79.14|76.74|0
1730109300000|2024-10-28 09:55:00|79.37|76.97|79|76.6|79.37|76.97|79|76.6|0
1730109600000|2024-10-28 10:00:00|79.07|76.67|78.9|76.5|79.07|76.67|78.77|76.37|0
1730109900000|2024-10-28 10:05:00|78.87|76.47|79.23|76.83|79.33|76.93|78.87|76.47|0
1730110200000|2024-10-28 10:10:00|79.2|76.8|79.1|76.7|79.3|76.9|79.07|76.67|0
1730110500000|2024-10-28 10:15:00|79.07|76.67|79.03|76.63|79.2|76.8|78.93|76.53|0
1730110800000|2024-10-28 10:20:00|79.06|76.66|79.16|76.76|79.26|76.86|78.93|76.53|0
1730111100000|2024-10-28 10:25:00|79.13|76.73|79.26|76.86|79.29|76.89|79.09|76.69|0
1730111400000|2024-10-28 10:30:00|79.23|76.83|79.26|76.86|79.29|76.89|79.09|76.69|0
1730111700000|2024-10-28 10:35:00|79.29|76.89|79.29|76.89|79.32|76.92|79.16|76.76|0
1730112000000|2024-10-28 10:40:00|79.25|76.85|79.25|76.85|79.25|76.85|79.12|76.72|0
1730112300000|2024-10-28 10:45:00|79.22|76.82|79.28|76.88|79.45|77.05|79.22|76.82|0
1730112600000|2024-10-28 10:50:00|79.32|76.92|79.42|77.02|79.42|77.02|79.15|76.75|0
1730112900000|2024-10-28 10:55:00|79.4|77|79.81|77.41|79.88|77.48|79.4|77|0
1730113200000|2024-10-28 11:00:00|79.91|77.51|80.19|77.79|80.44|78.04|79.91|77.51|0
1730113500000|2024-10-28 11:05:00|80.18|77.78|79.84|77.44|80.21|77.81|79.81|77.41|0
1730113800000|2024-10-28 11:10:00|79.87|77.47|79.84|77.44|79.94|77.54|79.71|77.31|0
1730114100000|2024-10-28 11:15:00|79.81|77.41|79.8|77.4|79.97|77.57|79.67|77.27|0
1730114400000|2024-10-28 11:20:00|79.79|77.39|79.97|77.57|80.17|77.77|79.72|77.32|0
1730114700000|2024-10-28 11:25:00|80|77.6|80.08|77.68|80.1|77.7|79.87|77.47|0
1730115000000|2024-10-28 11:30:00|80.07|77.67|80.37|77.97|80.43|78.03|80.07|77.67|0
1730115300000|2024-10-28 11:35:00|80.33|77.93|80.3|77.9|80.47|78.07|80.13|77.73|0
1730115600000|2024-10-28 11:40:00|80.26|77.86|80.23|77.83|80.26|77.86|80.1|77.7|0
1730115900000|2024-10-28 11:45:00|80.3|77.9|80.14|77.74|80.3|77.9|80.06|77.66|0
1730116200000|2024-10-28 11:50:00|80.16|77.76|80.26|77.86|80.43|78.03|80.16|77.76|0
1730116500000|2024-10-28 11:55:00|80.23|77.83|80.54|78.14|80.54|78.14|80.23|77.83|0
1730116800000|2024-10-28 12:00:00|80.56|78.16|81.2|78.8|81.3|78.9|80.46|78.06|0
1730117100000|2024-10-28 12:05:00|81.16|78.76|81.03|78.63|81.4|79|80.96|78.56|0
1730117400000|2024-10-28 12:10:00|81.09|78.69|80.77|78.37|81.19|78.79|80.77|78.37|0
1730117700000|2024-10-28 12:15:00|80.76|78.36|80.62|78.22|80.76|78.36|80.59|78.19|0
1730118000000|2024-10-28 12:20:00|80.65|78.25|80.72|78.32|80.77|78.37|80.65|78.25|0
1730118300000|2024-10-28 12:25:00|80.82|78.42|81.02|78.62|81.15|78.75|80.75|78.35|0
1730118600000|2024-10-28 12:30:00|81.05|78.65|80.28|77.88|81.09|78.69|80.28|77.88|0
1730118900000|2024-10-28 12:35:00|80.25|77.85|82.66|80.26|82.73|80.33|79.95|77.55|0
1730119200000|2024-10-28 12:40:00|82.69|80.29|80.98|78.58|82.69|80.29|80.94|78.54|0
1730119500000|2024-10-28 12:45:00|80.96|78.56|81.04|78.64|81.14|78.74|80.96|78.56|0
1730119800000|2024-10-28 12:50:00|81.03|78.63|81.17|78.77|81.31|78.91|80.87|78.47|0
1730120100000|2024-10-28 12:55:00|81.19|78.79|80.7|78.3|81.21|78.81|80.64|78.24|0
1730120400000|2024-10-28 13:00:00|80.64|78.24|80.64|78.24|80.67|78.27|80.54|78.14|0
1730120700000|2024-10-28 13:05:00|80.6|78.2|80.7|78.3|80.84|78.44|80.6|78.2|0
1730121000000|2024-10-28 13:10:00|80.67|78.27|80.67|78.27|80.9|78.5|80.6|78.2|0
1730121300000|2024-10-28 13:15:00|80.63|78.23|80.73|78.33|80.77|78.37|80.57|78.17|0
1730121600000|2024-10-28 13:20:00|80.7|78.3|80.9|78.5|80.96|78.56|80.63|78.23|0
1730121900000|2024-10-28 13:25:00|81|78.6|80.66|78.26|81.16|78.76|80.43|78.03|0
1730122200000|2024-10-28 13:30:00|80.73|78.33|80.99|78.59|81.77|79.37|80.69|78.29|0
1730122500000|2024-10-28 13:35:00|81.06|78.66|81.53|79.13|81.73|79.33|80.89|78.49|0
1730122800000|2024-10-28 13:40:00|81.6|79.2|81.76|79.36|81.87|79.47|81.44|79.04|0
1730123100000|2024-10-28 13:45:00|81.78|79.38|81.59|79.19|82|79.6|81.32|78.92|0
1730123400000|2024-10-28 13:50:00|81.56|79.16|81.96|79.56|82.17|79.77|81.56|79.16|0
1730123700000|2024-10-28 13:55:00|81.93|79.53|82.06|79.66|82.23|79.83|81.62|79.22|0
1730124000000|2024-10-28 14:00:00|82.03|79.63|81.98|79.58|82.4|80|81.76|79.36|0
1730124300000|2024-10-28 14:05:00|81.93|79.53|81.49|79.09|82.2|79.8|81.38|78.98|0
1730124600000|2024-10-28 14:10:00|81.52|79.12|81.52|79.12|81.69|79.29|81.35|78.95|0
1730124900000|2024-10-28 14:15:00|81.48|79.08|81.58|79.18|81.85|79.45|81.35|78.95|0
1730125200000|2024-10-28 14:20:00|81.55|79.15|81.28|78.88|81.62|79.22|81.04|78.64|0
1730125500000|2024-10-28 14:25:00|81.31|78.91|80.84|78.44|81.45|79.05|80.68|78.28|0
1730125800000|2024-10-28 14:30:00|80.81|78.41|81.51|79.11|81.54|79.14|80.64|78.24|0
1730126100000|2024-10-28 14:35:00|81.54|79.14|81.21|78.81|81.61|79.21|81.17|78.77|0
1730126400000|2024-10-28 14:40:00|81.17|78.77|80.97|78.57|81.24|78.84|80.87|78.47|0
1730126700000|2024-10-28 14:45:00|81|78.6|80.9|78.5|81.14|78.74|80.74|78.34|0
1730127000000|2024-10-28 14:50:00|80.83|78.43|80.88|78.48|81.07|78.67|80.73|78.33|0
1730127300000|2024-10-28 14:55:00|80.9|78.5|81.42|79.02|81.44|79.04|80.9|78.5|0
1730127600000|2024-10-28 15:00:00|81.4|79|81.74|79.34|82.31|79.91|81.37|78.97|0
1730127900000|2024-10-28 15:05:00|81.67|79.27|81.53|79.13|81.7|79.3|81.03|78.63|0
1730128200000|2024-10-28 15:10:00|81.39|78.99|80.99|78.59|81.39|78.99|80.82|78.42|0
1730128500000|2024-10-28 15:15:00|81.02|78.62|81.36|78.96|81.41|79.01|80.89|78.49|0
1730128800000|2024-10-28 15:20:00|81.37|78.97|81.49|79.09|81.56|79.16|81.19|78.79|0
1730129100000|2024-10-28 15:25:00|81.52|79.12|81.39|78.99|81.54|79.14|81.35|78.95|0
1730129400000|2024-10-28 15:30:00|81.42|79.02|81.93|79.53|82.16|79.76|81.39|78.99|0
1730129700000|2024-10-28 15:35:00|81.96|79.56|81.96|79.56|82.33|79.93|81.55|79.15|0
1730130000000|2024-10-28 15:40:00|81.92|79.52|82.36|79.96|82.64|80.24|81.92|79.52|0
1730130300000|2024-10-28 15:45:00|82.35|79.95|82.06|79.66|82.45|80.05|81.96|79.56|0
1730130600000|2024-10-28 15:50:00|82.02|79.62|82.33|79.93|82.33|79.93|81.68|79.28|0
1730130900000|2024-10-28 15:55:00|82.36|79.96|82.32|79.92|82.53|80.13|82.19|79.79|0
1730131200000|2024-10-28 16:00:00|82.39|79.99|82.49|80.09|82.8|80.4|82.22|79.82|0
1730131500000|2024-10-28 16:05:00|82.51|80.11|82.49|80.09|82.6|80.2|82.36|79.96|0
1730131800000|2024-10-28 16:10:00|82.29|79.89|82.03|79.63|82.32|79.92|81.85|79.45|0
1730132100000|2024-10-28 16:15:00|82.05|79.65|81.71|79.31|82.05|79.65|81.61|79.21|0
1730132400000|2024-10-28 16:20:00|81.67|79.27|81.54|79.14|81.71|79.31|81.3|78.9|0
1730132700000|2024-10-28 16:25:00|81.5|79.1|81.54|79.14|81.67|79.27|81.4|79|0
1730133000000|2024-10-28 16:30:00|81.5|79.1|82.08|79.68|82.11|79.71|81.5|79.1|0
1730133300000|2024-10-28 16:35:00|82.18|79.78|82.45|80.05|82.62|80.22|81.94|79.54|0
1730133600000|2024-10-28 16:40:00|82.47|80.07|81.4|79|82.48|80.08|81.4|79|0
1730133900000|2024-10-28 16:45:00|81.43|79.03|81.8|79.4|82.24|79.84|81.4|79|0
1730134200000|2024-10-28 16:50:00|81.77|79.37|81.97|79.57|82.1|79.7|81.73|79.33|0
1730134500000|2024-10-28 16:55:00|81.93|79.53|82.2|79.8|82.2|79.8|81.93|79.53|0
1730134800000|2024-10-28 17:00:00|82.24|79.84|82.23|79.83|82.47|80.07|81.96|79.56|0
1730135100000|2024-10-28 17:05:00|82.27|79.87|81.83|79.43|82.34|79.94|81.69|79.29|0
1730135400000|2024-10-28 17:10:00|81.86|79.46|82.61|80.21|82.74|80.34|81.86|79.46|0
1730135700000|2024-10-28 17:15:00|82.64|80.24|81.79|79.39|82.64|80.24|81.79|79.39|0
1730136000000|2024-10-28 17:20:00|81.81|79.41|81.64|79.24|81.81|79.41|81.45|79.05|0
1730136300000|2024-10-28 17:25:00|81.62|79.22|81.79|79.39|81.89|79.49|81.55|79.15|0
1730136600000|2024-10-28 17:30:00|81.72|79.32|81.24|78.84|81.82|79.42|81.24|78.84|0
1730136900000|2024-10-28 17:35:00|81.28|78.88|81.51|79.11|81.75|79.35|81.28|78.88|0
1730137200000|2024-10-28 17:40:00|81.48|79.08|81.44|79.04|81.61|79.21|81.41|79.01|0
1730137500000|2024-10-28 17:45:00|81.41|79.01|81.58|79.18|81.64|79.24|81.24|78.84|0
1730137800000|2024-10-28 17:50:00|81.61|79.21|81.27|78.87|81.64|79.24|81.17|78.77|0
1730138100000|2024-10-28 17:55:00|81.34|78.94|81.3|78.9|81.44|79.04|81.24|78.84|0
1730138400000|2024-10-28 18:00:00|81.27|78.87|81.52|79.12|81.84|79.44|81.27|78.87|0
1730138700000|2024-10-28 18:05:00|81.5|79.1|81.23|78.83|81.6|79.2|81.1|78.7|0
1730139000000|2024-10-28 18:10:00|81.3|78.9|81.57|79.17|81.57|79.17|81.23|78.83|0
1730139300000|2024-10-28 18:15:00|81.6|79.2|81.46|79.06|81.74|79.34|81.46|79.06|0
1730139600000|2024-10-28 18:20:00|81.5|79.1|81.73|79.33|81.9|79.5|81.5|79.1|0
1730139900000|2024-10-28 18:25:00|81.77|79.37|81.77|79.37|81.8|79.4|81.33|78.93|0
1730140200000|2024-10-28 18:30:00|81.73|79.33|81.59|79.19|81.9|79.5|81.42|79.02|0
1730140500000|2024-10-28 18:35:00|81.62|79.22|81.42|79.02|81.92|79.52|81.42|79.02|0
1730140800000|2024-10-28 18:40:00|81.38|78.98|81.82|79.42|81.85|79.45|81.31|78.91|0
1730141100000|2024-10-28 18:45:00|81.85|79.45|81.62|79.22|82.16|79.76|81.62|79.22|0
1730141400000|2024-10-28 18:50:00|81.63|79.23|81.07|78.67|81.63|79.23|80.91|78.51|0
1730141700000|2024-10-28 18:55:00|81.11|78.71|81.88|79.48|81.88|79.48|81.11|78.71|0
1730142000000|2024-10-28 19:00:00|82.26|79.86|81.47|79.07|82.26|79.86|81.24|78.84|0
1730142300000|2024-10-28 19:05:00|81.54|79.14|81.81|79.41|81.81|79.41|81.44|79.04|0
1730142600000|2024-10-28 19:10:00|81.78|79.38|81.64|79.24|81.81|79.41|81.54|79.14|0
1730142900000|2024-10-28 19:15:00|81.67|79.27|81.94|79.54|81.94|79.54|81.57|79.17|0
1730143200000|2024-10-28 19:20:00|81.98|79.58|81.43|79.03|81.98|79.58|81.43|79.03|0
1730143500000|2024-10-28 19:25:00|81.47|79.07|81.33|78.93|81.54|79.14|81.23|78.83|0
1730143800000|2024-10-28 19:30:00|81.3|78.9|81.09|78.69|81.47|79.07|81.03|78.63|0
1730144100000|2024-10-28 19:35:00|81.16|78.76|81.33|78.93|81.56|79.16|81.03|78.63|0
1730144400000|2024-10-28 19:40:00|81.31|78.91|81.46|79.06|81.5|79.1|81.09|78.69|0
1730144700000|2024-10-28 19:45:00|81.39|78.99|81.43|79.03|81.56|79.16|81.26|78.86|0
1730145000000|2024-10-28 19:50:00|81.53|79.13|81.8|79.4|82.14|79.74|81.53|79.13|0
1730145300000|2024-10-28 19:55:00|82.03|79.63|82.17|79.77|82.58|80.18|82.03|79.63|0
1730145600000|2024-10-28 20:00:00|82.3|79.9|82.03|79.63|82.34|79.94|81.93|79.53|0
1730145900000|2024-10-28 20:05:00|82.13|79.73|82.23|79.83|82.23|79.83|82.06|79.66|0
1730146200000|2024-10-28 20:10:00|82.27|79.87|82.16|79.76|82.27|79.87|82.03|79.63|0
1730146500000|2024-10-28 20:15:00|82.26|79.66|82.19|79.59|82.26|79.66|82.09|79.49|0
1730146800000|2024-10-28 20:20:00|82.16|79.56|82.09|79.49|82.16|79.56|82.09|79.49|0
1730147100000|2024-10-28 20:25:00|82.06|79.46|82.02|79.42|82.06|79.46|82.02|79.42|0
1730147400000|2024-10-28 20:30:00|81.95|79.35|81.78|79.18|81.99|79.39|81.75|79.15|0
1730147700000|2024-10-28 20:35:00|81.81|79.21|81.91|79.31|81.92|79.32|81.81|79.21|0
1730148000000|2024-10-28 20:40:00|81.88|79.28|81.91|79.31|81.91|79.31|81.85|79.25|0
1730148300000|2024-10-28 20:45:00|81.88|79.28|81.91|79.31|81.91|79.31|81.84|79.24|0
1730148600000|2024-10-28 20:50:00|81.94|79.34|81.94|79.34|81.94|79.34|81.94|79.34|0
1730148900000|2024-10-28 20:55:00|81.98|79.38|82.06|79.46|82.06|79.46|81.98|79.38|0
1730149200000|2024-10-28 21:00:00|81.98|79.38|82.02|79.42|82.06|79.46|81.98|79.38|0
1730149500000|2024-10-28 21:05:00|82.01|79.41|82.01|79.41|82.01|79.41|82.01|79.41|0
1730149800000|2024-10-28 21:10:00|82.08|79.48|82.07|79.47|82.12|79.52|82.07|79.47|0
1730150100000|2024-10-28 21:15:00|82.08|79.48|82.08|79.48|82.09|79.49|82.05|79.45|0
1730150400000|2024-10-28 21:20:00|82.09|79.49|82.08|79.48|82.1|79.5|82.07|79.47|0
1730150700000|2024-10-28 21:25:00|82.09|79.49|82.08|79.48|82.1|79.5|82.05|79.45|0
1730151000000|2024-10-28 21:30:00|82.07|79.47|82.06|79.46|82.07|79.47|82.05|79.45|0
1730151300000|2024-10-28 21:35:00|82.05|79.45|82.03|79.43|82.06|79.46|82.03|79.43|0
1730151600000|2024-10-28 21:40:00|82.05|79.45|82.06|79.46|82.11|79.51|82.04|79.44|0
1730151900000|2024-10-28 21:45:00|82.04|79.44|82.05|79.45|82.05|79.45|82.04|79.44|0
1730152200000|2024-10-28 21:50:00|82.02|79.42|81.84|79.24|82.04|79.44|81.84|79.24|0
1730152500000|2024-10-28 21:55:00|81.86|79.26|81.81|79.21|81.86|79.26|81.81|79.21|0
1730152800000|2024-10-28 22:00:00|81.84|79.24|82.06|79.46|82.11|79.51|81.82|79.22|0
1730153100000|2024-10-28 22:05:00|82.09|79.49|82.41|79.81|82.43|79.83|82.09|79.49|0
1730153400000|2024-10-28 22:10:00|82.43|79.83|82.49|79.89|82.63|80.03|82.43|79.83|0
1730153700000|2024-10-28 22:15:00|82.53|79.93|82.53|79.93|82.77|80.17|82.53|79.93|0
1730154000000|2024-10-28 22:20:00|82.56|79.96|82.49|79.89|82.59|79.99|82.44|79.84|0
1730154300000|2024-10-28 22:25:00|82.46|79.86|82.66|80.06|82.69|80.09|82.46|79.86|0
1730154600000|2024-10-28 22:30:00|82.68|80.08|82.52|79.92|82.68|80.08|82.49|79.89|0
1730154900000|2024-10-28 22:35:00|82.54|79.94|82.5|79.9|82.56|79.96|82.49|79.89|0
1730155200000|2024-10-28 22:40:00|82.49|79.89|82.45|79.85|82.52|79.92|82.42|79.82|0
1730155500000|2024-10-28 22:45:00|82.43|79.83|82.65|80.05|82.69|80.09|82.43|79.83|0
1730155800000|2024-10-28 22:50:00|82.62|80.02|82.55|79.95|82.62|80.02|82.55|79.95|0
1730156100000|2024-10-28 22:55:00|82.52|79.92|82.48|79.88|82.58|79.98|82.48|79.88|0
1730156400000|2024-10-28 23:00:00|82.45|79.85|82.48|79.88|82.48|79.88|82.33|79.73|0
1730156700000|2024-10-28 23:05:00|82.44|79.84|82.31|79.71|82.44|79.84|82.2|79.6|0
1730157000000|2024-10-28 23:10:00|82.27|79.67|82.37|79.77|82.41|79.81|82.27|79.67|0
1730157300000|2024-10-28 23:15:00|82.34|79.74|82.4|79.8|82.4|79.8|82.27|79.67|0
1730157600000|2024-10-28 23:20:00|82.44|79.84|82.33|79.73|82.44|79.84|82.3|79.7|0
1730157900000|2024-10-28 23:25:00|82.37|79.77|82.47|79.87|82.47|79.87|82.35|79.75|0
1730158200000|2024-10-28 23:30:00|82.5|79.9|82.43|79.83|82.5|79.9|82.37|79.77|0
1730158500000|2024-10-28 23:35:00|82.4|79.8|82.43|79.83|82.45|79.85|82.37|79.77|0
1730158800000|2024-10-28 23:40:00|82.4|79.8|82.36|79.76|82.4|79.8|82.26|79.66|0
1730159100000|2024-10-28 23:45:00|82.33|79.73|82.63|80.03|82.63|80.03|82.29|79.69|0
1730159400000|2024-10-28 23:50:00|82.62|80.02|82.6|80|82.63|80.03|82.5|79.9|0
1730159700000|2024-10-28 23:55:00|82.56|79.96|82.37|79.77|82.6|80|82.36|79.76|0
1730160000000|2024-10-29 00:00:00|82.25|79.65|82.42|79.82|82.42|79.82|82.22|79.62|0
1730160300000|2024-10-29 00:05:00|82.39|79.79|83.04|80.44|83.14|80.54|82.39|79.79|0
1730160600000|2024-10-29 00:10:00|82.97|80.37|82.76|80.16|83.02|80.42|82.76|80.16|0
1730160900000|2024-10-29 00:15:00|82.8|80.2|82.62|80.02|82.86|80.26|82.56|79.96|0
1730161200000|2024-10-29 00:20:00|82.55|79.95|82.52|79.92|82.72|80.12|82.52|79.92|0
1730161500000|2024-10-29 00:25:00|82.55|79.95|82.21|79.61|82.59|79.99|82.18|79.58|0
1730161800000|2024-10-29 00:30:00|82.11|79.71|82.21|79.81|82.28|79.88|82.11|79.71|0
1730162100000|2024-10-29 00:35:00|82.25|79.85|82.21|79.81|82.25|79.85|82.01|79.61|0
1730162400000|2024-10-29 00:40:00|82.18|79.78|82.24|79.84|82.24|79.84|82.18|79.78|0
1730162700000|2024-10-29 00:45:00|82.28|79.88|82.21|79.81|82.28|79.88|82.1|79.7|0
1730163000000|2024-10-29 00:50:00|82.24|79.84|82.24|79.84|82.27|79.87|82.1|79.7|0
1730163300000|2024-10-29 00:55:00|82.2|79.8|82.3|79.9|82.31|79.91|82.2|79.8|0
1730163600000|2024-10-29 01:00:00|82.34|79.94|82.44|80.04|82.54|80.14|82.34|79.94|0
1730163900000|2024-10-29 01:05:00|82.51|80.11|82.51|80.11|82.61|80.21|82.4|80|0
1730164200000|2024-10-29 01:10:00|82.47|80.07|82.68|80.28|82.68|80.28|82.4|80|0
1730164500000|2024-10-29 01:15:00|82.71|80.31|82.57|80.17|82.85|80.45|82.57|80.17|0
1730164800000|2024-10-29 01:20:00|82.54|80.14|82.87|80.47|83.49|81.09|81.32|78.92|0
1730165100000|2024-10-29 01:25:00|82.9|80.5|82.77|80.37|82.97|80.57|82.73|80.33|0
1730165400000|2024-10-29 01:30:00|82.73|80.33|82.9|80.5|82.9|80.5|82.7|80.3|0
1730165700000|2024-10-29 01:35:00|82.87|80.47|82.93|80.53|83.07|80.67|82.83|80.43|0
1730166000000|2024-10-29 01:40:00|82.97|80.57|82.97|80.57|83|80.6|82.83|80.43|0
1730166300000|2024-10-29 01:45:00|83|80.6|83.14|80.74|83.14|80.74|82.93|80.53|0
1730166600000|2024-10-29 01:50:00|83.2|80.8|83.13|80.73|83.24|80.84|83.03|80.63|0
1730166900000|2024-10-29 01:55:00|83.1|80.7|82.96|80.56|83.17|80.77|82.96|80.56|0
1730167200000|2024-10-29 02:00:00|82.93|80.53|83.2|80.8|83.23|80.83|82.93|80.53|0
1730167500000|2024-10-29 02:05:00|83.16|80.76|82.99|80.59|83.2|80.8|82.99|80.59|0
1730167800000|2024-10-29 02:10:00|83.03|80.63|82.85|80.45|83.04|80.64|82.82|80.42|0
1730168100000|2024-10-29 02:15:00|82.89|80.49|82.89|80.49|82.92|80.52|82.82|80.42|0
1730168400000|2024-10-29 02:20:00|82.92|80.52|82.82|80.42|82.92|80.52|82.78|80.38|0
1730168700000|2024-10-29 02:25:00|82.85|80.45|82.92|80.52|82.95|80.55|82.81|80.41|0
1730169000000|2024-10-29 02:30:00|82.88|80.48|83.12|80.72|83.22|80.82|82.85|80.45|0
1730169300000|2024-10-29 02:35:00|83.15|80.75|83.15|80.75|83.22|80.82|83.12|80.72|0
1730169600000|2024-10-29 02:40:00|83.19|80.79|83.22|80.82|83.25|80.85|83.1|80.7|0
1730169900000|2024-10-29 02:45:00|83.19|80.79|83.12|80.72|83.19|80.79|83.08|80.68|0
1730170200000|2024-10-29 02:50:00|83.11|80.71|83.01|80.61|83.15|80.75|83.01|80.61|0
1730170500000|2024-10-29 02:55:00|83.04|80.64|83.04|80.64|83.11|80.71|83.01|80.61|0
1730170800000|2024-10-29 03:00:00|83.01|80.61|82.94|80.54|83.11|80.71|82.9|80.5|0
1730171100000|2024-10-29 03:05:00|82.92|80.52|82.63|80.23|82.94|80.54|82.63|80.23|0
1730171400000|2024-10-29 03:10:00|82.66|80.26|82.7|80.3|82.7|80.3|82.56|80.16|0
1730171700000|2024-10-29 03:15:00|82.66|80.26|82.76|80.36|82.76|80.36|82.63|80.23|0
1730172000000|2024-10-29 03:20:00|82.8|80.4|83|80.6|83|80.6|82.76|80.36|0
1730172300000|2024-10-29 03:25:00|82.97|80.57|82.9|80.5|83|80.6|82.9|80.5|0
1730172600000|2024-10-29 03:30:00|82.93|80.53|83.03|80.63|83.07|80.67|82.93|80.53|0
1730172900000|2024-10-29 03:35:00|83.07|80.67|83.24|80.84|83.27|80.87|83.07|80.67|0
1730173200000|2024-10-29 03:40:00|83.27|80.87|83.13|80.73|83.27|80.87|83.13|80.73|0
1730173500000|2024-10-29 03:45:00|83.16|80.76|83.4|81|83.51|81.11|83.16|80.76|0
1730173800000|2024-10-29 03:50:00|83.44|81.04|83.89|81.49|83.92|81.52|83.37|80.97|0
1730174100000|2024-10-29 03:55:00|83.95|81.55|84.06|81.66|84.23|81.83|83.82|81.42|0
1730174400000|2024-10-29 04:00:00|84.13|81.73|84.16|81.76|84.23|81.83|83.99|81.59|0
1730174700000|2024-10-29 04:05:00|84.12|81.72|83.88|81.48|84.12|81.72|83.81|81.41|0
1730175000000|2024-10-29 04:10:00|83.85|81.45|83.64|81.24|83.85|81.45|83.64|81.24|0
1730175300000|2024-10-29 04:15:00|83.6|81.2|83.53|81.13|83.64|81.24|83.5|81.1|0
1730175600000|2024-10-29 04:20:00|83.5|81.1|83.43|81.03|83.5|81.1|83.39|80.99|0
1730175900000|2024-10-29 04:25:00|83.36|80.96|83.36|80.96|83.43|81.03|83.32|80.92|0
1730176200000|2024-10-29 04:30:00|83.32|80.92|83.35|80.95|83.36|80.96|83.29|80.89|0
1730176500000|2024-10-29 04:35:00|83.39|80.99|83.49|81.09|83.49|81.09|83.35|80.95|0
1730176800000|2024-10-29 04:40:00|83.46|81.06|83.52|81.12|83.52|81.12|83.45|81.05|0
1730177100000|2024-10-29 04:45:00|83.49|81.09|83.49|81.09|83.52|81.12|83.42|81.02|0
1730177400000|2024-10-29 04:50:00|83.52|81.12|83.42|81.02|83.52|81.12|83.31|80.91|0
1730177700000|2024-10-29 04:55:00|83.38|80.98|83.28|80.88|83.38|80.98|83.28|80.88|0
1730178000000|2024-10-29 05:00:00|83.31|80.91|83.28|80.88|83.38|80.98|83.21|80.81|0
1730178300000|2024-10-29 05:05:00|83.31|80.91|83.51|81.11|83.51|81.11|83.27|80.87|0
1730178600000|2024-10-29 05:10:00|83.55|81.15|83.34|80.94|83.55|81.15|83.31|80.91|0
1730178900000|2024-10-29 05:15:00|83.37|80.97|83.44|81.04|83.48|81.08|83.27|80.87|0
1730179200000|2024-10-29 05:20:00|83.41|81.01|83.37|80.97|83.44|81.04|83.3|80.9|0
1730179500000|2024-10-29 05:25:00|83.34|80.94|83.13|80.73|83.34|80.94|83.1|80.7|0
1730179800000|2024-10-29 05:30:00|83.16|80.76|82.96|80.56|83.16|80.76|82.96|80.56|0
1730180100000|2024-10-29 05:35:00|82.94|80.54|82.85|80.45|83.02|80.62|82.85|80.45|0
1730180400000|2024-10-29 05:40:00|82.82|80.42|83.02|80.62|83.04|80.64|82.82|80.42|0
1730180700000|2024-10-29 05:45:00|82.99|80.59|82.99|80.59|83.02|80.62|82.9|80.5|0
1730181000000|2024-10-29 05:50:00|82.95|80.55|82.95|80.55|83.05|80.65|82.95|80.55|0
1730181300000|2024-10-29 05:55:00|82.98|80.58|82.95|80.55|83.02|80.62|82.91|80.51|0
1730181600000|2024-10-29 06:00:00|82.91|80.51|82.77|80.37|82.95|80.55|82.74|80.34|0
1730181900000|2024-10-29 06:05:00|82.71|80.31|82.64|80.24|82.77|80.37|82.6|80.2|0
1730182200000|2024-10-29 06:10:00|82.6|80.2|82.6|80.2|82.67|80.27|82.57|80.17|0
1730182500000|2024-10-29 06:15:00|82.57|80.17|82.6|80.2|82.63|80.23|82.53|80.13|0
1730182800000|2024-10-29 06:20:00|82.56|80.16|82.56|80.16|82.56|80.16|82.43|80.03|0
1730183100000|2024-10-29 06:25:00|82.53|80.13|82.56|80.16|82.63|80.23|82.53|80.13|0
1730183400000|2024-10-29 06:30:00|82.6|80.2|82.25|79.85|82.6|80.2|82.22|79.82|0
1730183700000|2024-10-29 06:35:00|82.29|79.89|82.29|79.89|82.49|80.09|82.25|79.85|0
1730184000000|2024-10-29 06:40:00|82.25|79.85|82.05|79.65|82.29|79.89|82.05|79.65|0
1730184300000|2024-10-29 06:45:00|82.01|79.61|82.01|79.61|82.11|79.71|82.01|79.61|0
1730184600000|2024-10-29 06:50:00|82.04|79.64|82.04|79.64|82.08|79.68|81.91|79.51|0
1730184900000|2024-10-29 06:55:00|82.01|79.61|82.04|79.64|82.14|79.74|82.01|79.61|0
1730185200000|2024-10-29 07:00:00|82.07|79.67|81.87|79.47|82.18|79.78|81.77|79.37|0
1730185500000|2024-10-29 07:05:00|81.84|79.44|82.04|79.64|82.07|79.67|81.77|79.37|0
1730185800000|2024-10-29 07:10:00|82|79.6|82|79.6|82.17|79.77|81.97|79.57|0
1730186100000|2024-10-29 07:15:00|81.97|79.57|81.97|79.57|82.07|79.67|81.9|79.5|0
1730186400000|2024-10-29 07:20:00|81.9|79.5|81.9|79.5|81.97|79.57|81.66|79.26|0
1730186700000|2024-10-29 07:25:00|81.86|79.46|81.69|79.29|81.86|79.46|81.66|79.26|0
1730187000000|2024-10-29 07:30:00|81.66|79.26|81.76|79.36|81.79|79.39|81.59|79.19|0
1730187300000|2024-10-29 07:35:00|81.72|79.32|81.82|79.42|81.82|79.42|81.69|79.29|0
1730187600000|2024-10-29 07:40:00|81.79|79.39|81.86|79.46|81.86|79.46|81.76|79.36|0
1730187900000|2024-10-29 07:45:00|81.89|79.49|81.85|79.45|81.96|79.56|81.79|79.39|0
1730188200000|2024-10-29 07:50:00|81.82|79.42|81.92|79.52|82.02|79.62|81.72|79.32|0
1730188500000|2024-10-29 07:55:00|81.89|79.49|82.33|79.93|82.33|79.93|81.89|79.49|0
1730188800000|2024-10-29 08:00:00|82.19|79.79|82.5|80.1|82.53|80.13|82.16|79.76|0
1730189100000|2024-10-29 08:05:00|82.53|80.13|82.66|80.26|82.84|80.44|82.46|80.06|0
1730189400000|2024-10-29 08:10:00|82.7|80.3|82.46|80.06|82.7|80.3|82.36|79.96|0
1730189700000|2024-10-29 08:15:00|82.49|80.09|83.24|80.84|83.31|80.91|82.49|80.09|0
1730190000000|2024-10-29 08:20:00|83.28|80.88|83.04|80.64|83.55|81.15|83|80.6|0
1730190300000|2024-10-29 08:25:00|83.07|80.67|82.28|79.88|83.21|80.81|82.28|79.88|0
1730190600000|2024-10-29 08:30:00|82.25|79.85|82.28|79.88|82.55|80.15|82.08|79.68|0
1730190900000|2024-10-29 08:35:00|82.31|79.91|81.87|79.47|82.35|79.95|81.8|79.4|0
1730191200000|2024-10-29 08:40:00|81.84|79.44|81.7|79.3|81.94|79.54|81.7|79.3|0
1730191500000|2024-10-29 08:45:00|81.73|79.33|81.67|79.27|81.87|79.47|81.57|79.17|0
1730191800000|2024-10-29 08:50:00|81.7|79.3|81.83|79.43|81.9|79.5|81.53|79.13|0
1730192100000|2024-10-29 08:55:00|81.87|79.47|82.17|79.77|82.51|80.11|81.8|79.4|0
1730192400000|2024-10-29 09:00:00|82.2|79.8|82.65|80.25|82.75|80.35|82.14|79.74|0
1730192700000|2024-10-29 09:05:00|82.58|80.18|82.3|79.9|82.68|80.28|82.2|79.8|0
1730193000000|2024-10-29 09:10:00|82.34|79.94|82.92|80.52|82.95|80.55|82.34|79.94|0
1730193300000|2024-10-29 09:15:00|82.85|80.45|82.74|80.34|82.98|80.58|82.68|80.28|0
1730193600000|2024-10-29 09:20:00|82.81|80.41|82.5|80.1|82.98|80.58|82.33|79.93|0
1730193900000|2024-10-29 09:25:00|82.54|80.14|82.33|79.93|82.54|80.14|82.2|79.8|0
1730194200000|2024-10-29 09:30:00|82.36|79.96|82.4|80|82.6|80.2|82.36|79.96|0
1730194500000|2024-10-29 09:35:00|82.38|79.98|82.46|80.06|82.57|80.17|82.29|79.89|0
1730194800000|2024-10-29 09:40:00|82.43|80.03|82.15|79.75|82.55|80.15|82.15|79.75|0
1730195100000|2024-10-29 09:45:00|82.12|79.72|82.49|80.09|82.6|80.2|82.12|79.72|0
1730195400000|2024-10-29 09:50:00|82.53|80.13|82.59|80.19|82.7|80.3|82.43|80.03|0
1730195700000|2024-10-29 09:55:00|82.56|80.16|82.39|79.99|82.63|80.23|82.39|79.99|0
1730196000000|2024-10-29 10:00:00|82.42|80.02|82.62|80.22|82.73|80.33|82.32|79.92|0
1730196300000|2024-10-29 10:05:00|82.69|80.29|82.91|80.51|83.07|80.67|82.62|80.22|0
1730196600000|2024-10-29 10:10:00|82.93|80.53|82.83|80.43|82.93|80.53|82.66|80.26|0
1730196900000|2024-10-29 10:15:00|82.86|80.46|83.03|80.63|83.03|80.63|82.79|80.39|0
1730197200000|2024-10-29 10:20:00|83|80.6|83.23|80.83|83.24|80.84|83|80.6|0
1730197500000|2024-10-29 10:25:00|83.27|80.87|82.92|80.52|83.41|81.01|82.89|80.49|0
1730197800000|2024-10-29 10:30:00|82.96|80.56|82.96|80.56|83.03|80.63|82.72|80.32|0
1730198100000|2024-10-29 10:35:00|82.92|80.52|83.02|80.62|83.02|80.62|82.89|80.49|0
1730198400000|2024-10-29 10:40:00|83.06|80.66|82.99|80.59|83.2|80.8|82.95|80.55|0
1730198700000|2024-10-29 10:45:00|82.95|80.55|82.68|80.28|82.95|80.55|82.59|80.19|0
1730199000000|2024-10-29 10:50:00|82.64|80.24|82.69|80.29|82.81|80.41|82.64|80.24|0
1730199300000|2024-10-29 10:55:00|82.68|80.28|82.88|80.48|82.88|80.48|82.64|80.24|0
1730199600000|2024-10-29 11:00:00|82.85|80.45|82.84|80.44|83.36|80.96|82.78|80.38|0
1730199900000|2024-10-29 11:05:00|82.91|80.51|83.44|81.04|83.46|81.06|82.91|80.51|0
1730200200000|2024-10-29 11:10:00|83.46|81.06|83.36|80.96|83.6|81.2|83.29|80.89|0
1730200500000|2024-10-29 11:15:00|83.39|80.99|83.53|81.13|83.6|81.2|83.05|80.65|0
1730200800000|2024-10-29 11:20:00|83.49|81.09|83.35|80.95|83.56|81.16|83.32|80.92|0
1730201100000|2024-10-29 11:25:00|83.32|80.92|83.52|81.12|83.66|81.26|83.32|80.92|0
1730201400000|2024-10-29 11:30:00|83.56|81.16|83.62|81.22|83.62|81.22|83.38|80.98|0
1730201700000|2024-10-29 11:35:00|83.69|81.29|83.52|81.12|83.69|81.29|83.48|81.08|0
1730202000000|2024-10-29 11:40:00|83.55|81.15|82.93|80.53|83.55|81.15|82.9|80.5|0
1730202300000|2024-10-29 11:45:00|83|80.6|83.21|80.81|83.29|80.89|82.83|80.43|0
1730202600000|2024-10-29 11:50:00|83.24|80.84|83.38|80.98|83.51|81.11|83.14|80.74|0
1730202900000|2024-10-29 11:55:00|83.41|81.01|83.65|81.25|83.72|81.32|83.31|80.91|0
1730203200000|2024-10-29 12:00:00|83.75|81.35|83.65|81.25|83.93|81.53|83.65|81.25|0
1730203500000|2024-10-29 12:05:00|83.61|81.21|83.85|81.45|83.89|81.49|83.61|81.21|0
1730203800000|2024-10-29 12:10:00|83.89|81.49|83.78|81.38|84.37|81.97|83.71|81.31|0
1730204100000|2024-10-29 12:15:00|83.82|81.42|83.51|81.11|83.82|81.42|83.47|81.07|0
1730204400000|2024-10-29 12:20:00|83.75|81.35|83.99|81.59|84.16|81.76|83.75|81.35|0
1730204700000|2024-10-29 12:25:00|83.95|81.55|83.71|81.31|84.13|81.73|83.61|81.21|0
1730205000000|2024-10-29 12:30:00|83.74|81.34|83.81|81.41|83.98|81.58|83.64|81.24|0
1730205300000|2024-10-29 12:35:00|83.85|81.45|83.81|81.41|83.91|81.51|83.67|81.27|0
1730205600000|2024-10-29 12:40:00|83.88|81.48|83.98|81.58|84.09|81.69|83.88|81.48|0
1730205900000|2024-10-29 12:45:00|83.95|81.55|83.98|81.58|84.05|81.65|83.91|81.51|0
1730206200000|2024-10-29 12:50:00|83.94|81.54|83.91|81.51|84.05|81.65|83.74|81.34|0
1730206500000|2024-10-29 12:55:00|83.94|81.54|84.11|81.71|84.18|81.78|83.91|81.51|0
1730206800000|2024-10-29 13:00:00|84.08|81.68|84.11|81.71|84.25|81.85|83.97|81.57|0
1730207100000|2024-10-29 13:05:00|84.08|81.68|83.8|81.4|84.11|81.71|83.63|81.23|0
1730207400000|2024-10-29 13:10:00|83.87|81.47|84.18|81.78|84.25|81.85|83.87|81.47|0
1730207700000|2024-10-29 13:15:00|84.21|81.81|84.25|81.85|84.25|81.85|84.09|81.69|0
1730208000000|2024-10-29 13:20:00|84.28|81.88|84.21|81.81|84.3|81.9|84.18|81.78|0
1730208300000|2024-10-29 13:25:00|84.24|81.84|83.9|81.5|84.24|81.84|83.65|81.25|0
1730208600000|2024-10-29 13:30:00|83.83|81.43|85.39|82.99|85.47|83.07|83.83|81.43|0
1730208900000|2024-10-29 13:35:00|85.32|82.92|85.41|83.01|85.68|83.28|83.83|81.43|0
1730209200000|2024-10-29 13:40:00|85.44|83.04|84.76|82.36|85.58|83.18|84.43|82.03|0
1730209500000|2024-10-29 13:45:00|84.79|82.39|85.28|82.88|85.28|82.88|84.17|81.77|0
1730209800000|2024-10-29 13:50:00|85.11|82.71|84.2|81.8|85.11|82.71|84.13|81.73|0
1730210100000|2024-10-29 13:55:00|84.16|81.76|83.9|81.5|84.16|81.76|83.75|81.35|0
1730210400000|2024-10-29 14:00:00|83.88|81.48|83.14|80.74|84.92|82.52|82.94|80.54|0
1730210700000|2024-10-29 14:05:00|83.28|80.88|82.67|80.27|83.45|81.05|82.4|80|0
1730211000000|2024-10-29 14:10:00|82.77|80.37|82.7|80.3|82.77|80.37|81.99|79.59|0
1730211300000|2024-10-29 14:15:00|82.6|80.2|82.29|79.89|82.67|80.27|82.16|79.76|0
1730211600000|2024-10-29 14:20:00|82.39|79.99|80.73|78.33|82.7|80.3|80.73|78.33|0
1730211900000|2024-10-29 14:25:00|80.8|78.4|82.46|80.06|82.6|80.2|80.57|78.17|0
1730212200000|2024-10-29 14:30:00|82.32|79.92|81.51|79.11|82.49|80.09|81.4|79|0
1730212500000|2024-10-29 14:35:00|81.54|79.14|81.23|78.83|81.71|79.31|81.17|78.77|0
1730212800000|2024-10-29 14:40:00|81.3|78.9|82.08|79.68|82.46|80.06|81.3|78.9|0
1730213100000|2024-10-29 14:45:00|82.05|79.65|81.7|79.3|82.35|79.95|81.6|79.2|0
1730213400000|2024-10-29 14:50:00|81.66|79.26|81.66|79.26|81.85|79.45|81.46|79.06|0
1730213700000|2024-10-29 14:55:00|81.73|79.33|81.46|79.06|81.87|79.47|81.26|78.86|0
1730214000000|2024-10-29 15:00:00|81.43|79.03|81.32|78.92|81.8|79.4|81.15|78.75|0
1730214300000|2024-10-29 15:05:00|81.31|78.91|82.27|79.87|82.41|80.01|81.29|78.89|0
1730214600000|2024-10-29 15:10:00|82.24|79.84|81.69|79.29|82.54|80.14|81.62|79.22|0
1730214900000|2024-10-29 15:15:00|81.72|79.32|81.79|79.39|81.96|79.56|81.42|79.02|0
1730215200000|2024-10-29 15:20:00|81.89|79.49|81.92|79.52|82.3|79.9|81.55|79.15|0
1730215500000|2024-10-29 15:25:00|81.96|79.56|81.99|79.59|82.13|79.73|81.79|79.39|0
1730215800000|2024-10-29 15:30:00|81.92|79.52|82.02|79.62|82.16|79.76|81.52|79.12|0
1730216100000|2024-10-29 15:35:00|82.06|79.66|81.58|79.18|82.29|79.89|81.45|79.05|0
1730216400000|2024-10-29 15:40:00|81.51|79.11|81.54|79.14|81.68|79.28|81.31|78.91|0
1730216700000|2024-10-29 15:45:00|81.51|79.11|81.58|79.18|81.61|79.21|81.24|78.84|0
1730217000000|2024-10-29 15:50:00|81.51|79.11|81.91|79.51|82.25|79.85|81.31|78.91|0
1730217300000|2024-10-29 15:55:00|81.81|79.41|81.44|79.04|81.95|79.55|81.37|78.97|0
1730217600000|2024-10-29 16:00:00|81.4|79|81.23|78.83|81.44|79.04|80.83|78.43|0
1730217900000|2024-10-29 16:05:00|81.27|78.87|81.13|78.73|81.47|79.07|81.06|78.66|0
1730218200000|2024-10-29 16:10:00|81.17|78.77|80.96|78.56|81.2|78.8|80.89|78.49|0
1730218500000|2024-10-29 16:15:00|80.93|78.53|81.88|79.48|81.88|79.48|80.63|78.23|0
1730218800000|2024-10-29 16:20:00|81.81|79.41|80.71|78.31|81.81|79.41|80.58|78.18|0
1730219100000|2024-10-29 16:25:00|80.74|78.34|81.21|78.81|81.31|78.91|80.71|78.31|0
1730219400000|2024-10-29 16:30:00|81.18|78.78|81.65|79.25|81.79|79.39|81.08|78.68|0
1730219700000|2024-10-29 16:35:00|81.62|79.22|81.41|79.01|81.95|79.55|81.14|78.74|0
1730220000000|2024-10-29 16:40:00|81.34|78.94|81.14|78.74|81.51|79.11|81.07|78.67|0
1730220300000|2024-10-29 16:45:00|81.17|78.77|81.04|78.64|81.27|78.87|80.8|78.4|0
1730220600000|2024-10-29 16:50:00|81|78.6|80.43|78.03|81|78.6|80.27|77.87|0
1730220900000|2024-10-29 16:55:00|80.4|78|80.36|77.96|80.8|78.4|80.36|77.96|0
1730221200000|2024-10-29 17:00:00|80.4|78|79.76|77.36|80.4|78|79.4|77|0
1730221500000|2024-10-29 17:05:00|79.83|77.43|79.83|77.43|79.96|77.56|79.56|77.16|0
1730221800000|2024-10-29 17:10:00|79.86|77.46|79.63|77.23|80.03|77.63|79.59|77.19|0
1730222100000|2024-10-29 17:15:00|79.66|77.26|79.82|77.42|79.89|77.49|79.56|77.16|0
1730222400000|2024-10-29 17:20:00|79.79|77.39|79.95|77.55|80.42|78.02|79.76|77.36|0
1730222700000|2024-10-29 17:25:00|79.82|77.42|80.32|77.92|80.49|78.09|79.82|77.42|0
1730223000000|2024-10-29 17:30:00|80.29|77.89|80.25|77.85|80.65|78.25|80.22|77.82|0
1730223300000|2024-10-29 17:35:00|80.28|77.88|80.38|77.98|80.45|78.05|80.12|77.72|0
1730223600000|2024-10-29 17:40:00|80.35|77.95|80.82|78.42|80.95|78.55|80.32|77.92|0
1730223900000|2024-10-29 17:45:00|80.78|78.38|80.48|78.08|80.85|78.45|80.38|77.98|0
1730224200000|2024-10-29 17:50:00|80.51|78.11|80.18|77.78|80.58|78.18|80.14|77.74|0
1730224500000|2024-10-29 17:55:00|80.21|77.81|80.38|77.98|80.51|78.11|80.14|77.74|0
1730224800000|2024-10-29 18:00:00|80.41|78.01|80.37|77.97|80.51|78.11|80.11|77.71|0
1730225100000|2024-10-29 18:05:00|80.41|78.01|80.34|77.94|80.61|78.21|80.24|77.84|0
1730225400000|2024-10-29 18:10:00|80.31|77.91|80.54|78.14|80.57|78.17|80.31|77.91|0
1730225700000|2024-10-29 18:15:00|80.51|78.11|80.2|77.8|80.74|78.34|80.2|77.8|0
1730226000000|2024-10-29 18:20:00|80.17|77.77|80.1|77.7|80.37|77.97|79.97|77.57|0
1730226300000|2024-10-29 18:25:00|80.17|77.77|79.63|77.23|80.2|77.8|79.63|77.23|0
1730226600000|2024-10-29 18:30:00|79.66|77.26|79.5|77.1|79.7|77.3|79.36|76.96|0
1730226900000|2024-10-29 18:35:00|79.53|77.13|79.26|76.86|79.56|77.16|79.2|76.8|0
1730227200000|2024-10-29 18:40:00|79.3|76.9|79.29|76.89|79.46|77.06|78.96|76.56|0
1730227500000|2024-10-29 18:45:00|79.33|76.93|79.36|76.96|79.52|77.12|79.23|76.83|0
1730227800000|2024-10-29 18:50:00|79.39|76.99|79.49|77.09|79.59|77.19|79.32|76.92|0
1730228100000|2024-10-29 18:55:00|79.52|77.12|79.52|77.12|79.59|77.19|79.42|77.02|0
1730228400000|2024-10-29 19:00:00|79.49|77.09|79.55|77.15|79.58|77.18|79.42|77.02|0
1730228700000|2024-10-29 19:05:00|79.52|77.12|79.22|76.82|79.65|77.25|79.22|76.82|0
1730229000000|2024-10-29 19:10:00|79.25|76.85|79.42|77.02|79.48|77.08|79.19|76.79|0
1730229300000|2024-10-29 19:15:00|79.45|77.05|79.28|76.88|79.61|77.21|79.25|76.85|0
1730229600000|2024-10-29 19:20:00|79.31|76.91|79.18|76.78|79.41|77.01|79.08|76.68|0
1730229900000|2024-10-29 19:25:00|79.21|76.81|78.98|76.58|79.35|76.95|78.88|76.48|0
1730230200000|2024-10-29 19:30:00|79.01|76.61|79.05|76.65|79.21|76.81|78.92|76.52|0
1730230500000|2024-10-29 19:35:00|79.01|76.61|79.41|77.01|79.47|77.07|79.01|76.61|0
1730230800000|2024-10-29 19:40:00|79.37|76.97|79.41|77.01|79.61|77.21|79.37|76.97|0
1730231100000|2024-10-29 19:45:00|79.44|77.04|79.44|77.04|79.5|77.1|79.31|76.91|0
1730231400000|2024-10-29 19:50:00|79.57|77.17|80.54|78.14|80.61|78.21|79.54|77.14|0
1730231700000|2024-10-29 19:55:00|80.61|78.21|80.57|78.17|81.11|78.71|80.5|78.1|0
1730232000000|2024-10-29 20:00:00|80.6|78.2|80|77.6|80.64|78.24|79.08|76.68|0
1730232300000|2024-10-29 20:05:00|79.93|77.53|79.4|77|80.07|77.67|79.27|76.87|0
1730232600000|2024-10-29 20:10:00|79.53|77.13|79.14|76.74|79.53|77.13|79.01|76.61|0
1730232900000|2024-10-29 20:15:00|79.3|76.7|80.06|77.46|80.1|77.5|79.3|76.7|0
1730233200000|2024-10-29 20:20:00|80.08|77.48|79.93|77.33|80.2|77.6|79.68|77.08|0
1730233500000|2024-10-29 20:25:00|79.96|77.36|79.69|77.09|80.11|77.51|79.63|77.03|0
1730233800000|2024-10-29 20:30:00|79.66|77.06|79.86|77.26|79.93|77.33|79.59|76.99|0
1730234100000|2024-10-29 20:35:00|79.89|77.29|79.76|77.16|79.89|77.29|79.76|77.16|0
1730234400000|2024-10-29 20:40:00|79.72|77.12|79.69|77.09|79.76|77.16|79.62|77.02|0
1730234700000|2024-10-29 20:45:00|79.76|77.16|79.75|77.15|79.76|77.16|79.62|77.02|0
1730235000000|2024-10-29 20:50:00|79.72|77.12|79.52|76.92|79.72|77.12|79.49|76.89|0
1730235300000|2024-10-29 20:55:00|79.55|76.95|79.83|77.23|79.83|77.23|79.55|76.95|0
1730235600000|2024-10-29 21:00:00|79.8|77.2|79.79|77.19|79.82|77.22|79.78|77.18|0
1730235900000|2024-10-29 21:05:00|79.76|77.16|79.55|76.95|79.79|77.19|79.55|76.95|0
1730236200000|2024-10-29 21:10:00|79.58|76.98|79.38|76.78|79.58|76.98|79.38|76.78|0
1730236500000|2024-10-29 21:15:00|79.45|76.85|79.57|76.97|79.59|76.99|79.37|76.77|0
1730236800000|2024-10-29 21:20:00|79.59|76.99|79.6|77|79.66|77.06|79.57|76.97|0
1730237100000|2024-10-29 21:25:00|79.57|76.97|79.61|77.01|79.72|77.12|79.57|76.97|0
1730237400000|2024-10-29 21:30:00|79.6|77|79.46|76.86|79.61|77.01|79.42|76.82|0
1730237700000|2024-10-29 21:35:00|79.47|76.87|79.46|76.86|79.49|76.89|79.46|76.86|0
1730238000000|2024-10-29 21:40:00|79.44|76.84|79.34|76.74|79.52|76.92|79.3|76.7|0
1730238300000|2024-10-29 21:45:00|79.35|76.75|79.28|76.68|79.38|76.78|79.28|76.68|0
1730238600000|2024-10-29 21:50:00|79.35|76.75|79.41|76.81|79.42|76.82|79.35|76.75|0
1730238900000|2024-10-29 21:55:00|79.39|76.79|79.41|76.81|79.41|76.81|79.38|76.78|0
1730239200000|2024-10-29 22:00:00|79.19|76.59|79.37|76.77|79.5|76.9|79.09|76.49|0
1730239500000|2024-10-29 22:05:00|79.35|76.75|78.97|76.37|79.35|76.75|78.94|76.34|0
1730239800000|2024-10-29 22:10:00|78.99|76.39|79.16|76.56|79.16|76.56|78.93|76.33|0
1730240100000|2024-10-29 22:15:00|79.15|76.55|79.2|76.6|79.26|76.66|79.1|76.5|0
1730240400000|2024-10-29 22:20:00|79.18|76.58|79.09|76.49|79.23|76.63|79.06|76.46|0
1730240700000|2024-10-29 22:25:00|79.06|76.46|79.13|76.53|79.19|76.59|79.06|76.46|0
1730241000000|2024-10-29 22:30:00|79.14|76.54|78.86|76.26|79.14|76.54|78.86|76.26|0
1730241300000|2024-10-29 22:35:00|78.83|76.23|78.83|76.23|78.93|76.33|78.79|76.19|0
1730241600000|2024-10-29 22:40:00|78.81|76.21|78.91|76.31|78.96|76.36|78.78|76.18|0
1730241900000|2024-10-29 22:45:00|78.89|76.29|78.78|76.18|78.96|76.36|78.76|76.16|0
1730242200000|2024-10-29 22:50:00|78.76|76.16|78.69|76.09|78.82|76.22|78.59|75.99|0
1730242500000|2024-10-29 22:55:00|78.66|76.06|78.69|76.09|78.69|76.09|78.59|75.99|0
1730242800000|2024-10-29 23:00:00|78.66|76.06|79.02|76.42|79.02|76.42|78.66|76.06|0
1730243100000|2024-10-29 23:05:00|79.08|76.48|79.21|76.61|79.24|76.64|78.98|76.38|0
1730243400000|2024-10-29 23:10:00|79.2|76.6|79.08|76.48|79.28|76.68|79.08|76.48|0
1730243700000|2024-10-29 23:15:00|79.1|76.5|78.95|76.35|79.18|76.58|78.85|76.25|0
1730244000000|2024-10-29 23:20:00|78.94|76.34|78.88|76.28|78.98|76.38|78.88|76.28|0
1730244300000|2024-10-29 23:25:00|78.89|76.29|78.84|76.24|78.91|76.31|78.75|76.15|0
1730244600000|2024-10-29 23:30:00|78.91|76.31|78.94|76.34|79.01|76.41|78.88|76.28|0
1730244900000|2024-10-29 23:35:00|78.97|76.37|79.04|76.44|79.04|76.44|78.91|76.31|0
1730245200000|2024-10-29 23:40:00|79|76.4|78.94|76.34|79.1|76.5|78.94|76.34|0
1730245500000|2024-10-29 23:45:00|78.97|76.37|79.07|76.47|79.07|76.47|78.94|76.34|0
1730245800000|2024-10-29 23:50:00|79.03|76.43|78.93|76.33|79.12|76.52|78.9|76.3|0
1730246100000|2024-10-29 23:55:00|78.9|76.3|78.93|76.33|78.93|76.33|78.77|76.17|0
1730246400000|2024-10-30 00:00:00|78.96|76.36|78.9|76.3|79.03|76.43|78.86|76.26|0
1730246700000|2024-10-30 00:05:00|78.88|76.28|78.76|76.16|78.96|76.36|78.76|76.16|0
1730247000000|2024-10-30 00:10:00|78.8|76.2|78.66|76.06|78.8|76.2|78.53|75.93|0
1730247300000|2024-10-30 00:15:00|78.7|76.1|78.56|75.96|78.8|76.2|78.53|75.93|0
1730247600000|2024-10-30 00:20:00|78.6|76|78.5|75.9|78.6|76|78.4|75.8|0
1730247900000|2024-10-30 00:25:00|78.46|75.86|78.32|75.72|78.46|75.86|78.27|75.67|0
1730248200000|2024-10-30 00:30:00|78.23|75.83|78.3|75.9|78.33|75.93|78.17|75.77|0
1730248500000|2024-10-30 00:35:00|78.26|75.86|78.13|75.73|78.33|75.93|78.13|75.73|0
1730248800000|2024-10-30 00:40:00|78.1|75.7|78.26|75.86|78.29|75.89|77.94|75.54|0
1730249100000|2024-10-30 00:45:00|78.29|75.89|78.89|76.49|79.37|76.97|78.16|75.76|0
1730249400000|2024-10-30 00:50:00|78.96|76.56|78.83|76.43|79.02|76.62|78.79|76.39|0
1730249700000|2024-10-30 00:55:00|78.81|76.41|78.83|76.43|78.86|76.46|78.73|76.33|0
1730250000000|2024-10-30 01:00:00|78.86|76.46|78.99|76.59|78.99|76.59|78.79|76.39|0
1730250300000|2024-10-30 01:05:00|79.02|76.62|79.02|76.62|79.18|76.78|78.99|76.59|0
1730250600000|2024-10-30 01:10:00|78.99|76.59|79.02|76.62|79.08|76.68|78.98|76.58|0
1730250900000|2024-10-30 01:15:00|79.05|76.65|78.98|76.58|79.05|76.65|78.92|76.52|0
1730251200000|2024-10-30 01:20:00|79.02|76.62|78.92|76.52|79.02|76.62|78.69|76.29|0
1730251500000|2024-10-30 01:25:00|78.95|76.55|78.82|76.42|78.95|76.55|78.72|76.32|0
1730251800000|2024-10-30 01:30:00|78.78|76.38|78.72|76.32|78.81|76.41|78.68|76.28|0
1730252100000|2024-10-30 01:35:00|78.7|76.3|78.55|76.15|78.72|76.32|78.5|76.1|0
1730252400000|2024-10-30 01:40:00|78.52|76.12|78.61|76.21|78.65|76.25|78.52|76.12|0
1730252700000|2024-10-30 01:45:00|78.65|76.25|78.68|76.28|78.68|76.28|78.58|76.18|0
1730253000000|2024-10-30 01:50:00|78.71|76.31|78.55|76.15|78.71|76.31|78.51|76.11|0
1730253300000|2024-10-30 01:55:00|78.58|76.18|78.61|76.21|78.61|76.21|78.48|76.08|0
1730253600000|2024-10-30 02:00:00|78.64|76.24|78.77|76.37|78.8|76.4|78.64|76.24|0
1730253900000|2024-10-30 02:05:00|78.74|76.34|78.74|76.34|78.8|76.4|78.67|76.27|0
1730254200000|2024-10-30 02:10:00|78.77|76.37|78.83|76.43|78.87|76.47|78.74|76.34|0
1730254500000|2024-10-30 02:15:00|78.8|76.4|78.83|76.43|78.9|76.5|78.77|76.37|0
1730254800000|2024-10-30 02:20:00|78.8|76.4|78.9|76.5|78.93|76.53|78.77|76.37|0
1730255100000|2024-10-30 02:25:00|78.89|76.49|79.06|76.66|79.06|76.66|78.89|76.49|0
1730255400000|2024-10-30 02:30:00|79.02|76.62|79.15|76.75|79.19|76.79|79.02|76.62|0
1730255700000|2024-10-30 02:35:00|79.17|76.77|79.38|76.98|79.55|77.15|79.15|76.75|0
1730256000000|2024-10-30 02:40:00|79.35|76.95|79.28|76.88|79.4|77|79.28|76.88|0
1730256300000|2024-10-30 02:45:00|79.27|76.87|79.45|77.05|79.45|77.05|79.27|76.87|0
1730256600000|2024-10-30 02:50:00|79.48|77.08|79.34|76.94|79.48|77.08|79.3|76.9|0
1730256900000|2024-10-30 02:55:00|79.38|76.98|79.51|77.11|79.51|77.11|79.31|76.91|0
1730257200000|2024-10-30 03:00:00|79.49|77.09|79.47|77.07|79.61|77.21|79.41|77.01|0
1730257500000|2024-10-30 03:05:00|79.44|77.04|79.5|77.1|79.51|77.11|79.44|77.04|0
1730257800000|2024-10-30 03:10:00|79.49|77.09|79.5|77.1|79.54|77.14|79.4|77|0
1730258100000|2024-10-30 03:15:00|79.54|77.14|79.7|77.3|79.7|77.3|79.5|77.1|0
1730258400000|2024-10-30 03:20:00|79.68|77.28|79.7|77.3|79.77|77.37|79.6|77.2|0
1730258700000|2024-10-30 03:25:00|79.66|77.26|79.89|77.49|79.9|77.5|79.6|77.2|0
1730259000000|2024-10-30 03:30:00|79.93|77.53|79.96|77.56|79.99|77.59|79.83|77.43|0
1730259300000|2024-10-30 03:35:00|79.99|77.59|80.09|77.69|80.12|77.72|79.92|77.52|0
1730259600000|2024-10-30 03:40:00|80.02|77.62|80.02|77.62|80.09|77.69|79.92|77.52|0
1730259900000|2024-10-30 03:45:00|79.99|77.59|79.95|77.55|80.09|77.69|79.95|77.55|0
1730260200000|2024-10-30 03:50:00|79.99|77.59|80.02|77.62|80.05|77.65|79.89|77.49|0
1730260500000|2024-10-30 03:55:00|80.05|77.65|79.95|77.55|80.05|77.65|79.92|77.52|0
1730260800000|2024-10-30 04:00:00|79.97|77.57|80.21|77.81|80.25|77.85|79.97|77.57|0
1730261100000|2024-10-30 04:05:00|80.28|77.88|80.11|77.71|80.28|77.88|80.11|77.71|0
1730261400000|2024-10-30 04:10:00|80.08|77.68|80.08|77.68|80.08|77.68|79.98|77.58|0
1730261700000|2024-10-30 04:15:00|80.1|77.7|80.23|77.83|80.23|77.83|80.08|77.68|0
1730262000000|2024-10-30 04:20:00|80.21|77.81|80.34|77.94|80.34|77.94|80.18|77.78|0
1730262300000|2024-10-30 04:25:00|80.32|77.92|80.34|77.94|80.41|78.01|80.27|77.87|0
1730262600000|2024-10-30 04:30:00|80.37|77.97|80.17|77.77|80.37|77.97|80.17|77.77|0
1730262900000|2024-10-30 04:35:00|80.14|77.74|80.3|77.9|80.34|77.94|80.14|77.74|0
1730263200000|2024-10-30 04:40:00|80.32|77.92|80.27|77.87|80.34|77.94|80.24|77.84|0
1730263500000|2024-10-30 04:45:00|80.23|77.83|80.37|77.97|80.4|78|80.2|77.8|0
1730263800000|2024-10-30 04:50:00|80.4|78|80.43|78.03|80.5|78.1|80.4|78|0
1730264100000|2024-10-30 04:55:00|80.46|78.06|80.5|78.1|80.5|78.1|80.4|78|0
1730264400000|2024-10-30 05:00:00|80.51|78.11|80.63|78.23|80.63|78.23|80.43|78.03|0
1730264700000|2024-10-30 05:05:00|80.59|78.19|80.43|78.03|80.59|78.19|80.39|77.99|0
1730265000000|2024-10-30 05:10:00|80.39|77.99|80.41|78.01|80.46|78.06|80.33|77.93|0
1730265300000|2024-10-30 05:15:00|80.42|78.02|80.32|77.92|80.46|78.06|80.29|77.89|0
1730265600000|2024-10-30 05:20:00|80.31|77.91|80.25|77.85|80.32|77.92|80.22|77.82|0
1730265900000|2024-10-30 05:25:00|80.22|77.82|80.32|77.92|80.35|77.95|80.22|77.82|0
1730266200000|2024-10-30 05:30:00|80.35|77.95|80.28|77.88|80.42|78.02|80.25|77.85|0
1730266500000|2024-10-30 05:35:00|80.32|77.92|80.42|78.02|80.42|78.02|80.28|77.88|0
1730266800000|2024-10-30 05:40:00|80.38|77.98|80.35|77.95|80.42|78.02|80.31|77.91|0
1730267100000|2024-10-30 05:45:00|80.38|77.98|80.71|78.31|80.71|78.31|80.38|77.98|0
1730267400000|2024-10-30 05:50:00|80.75|78.35|80.71|78.31|80.81|78.41|80.64|78.24|0
1730267700000|2024-10-30 05:55:00|80.68|78.28|80.64|78.24|80.71|78.31|80.58|78.18|0
1730268000000|2024-10-30 06:00:00|80.68|78.28|80.57|78.17|80.78|78.38|80.57|78.17|0
1730268300000|2024-10-30 06:05:00|80.61|78.21|80.46|78.06|80.61|78.21|80.26|77.86|0
1730268600000|2024-10-30 06:10:00|80.42|78.02|80.17|77.77|80.42|78.02|80.07|77.67|0
1730268900000|2024-10-30 06:15:00|80.14|77.74|79.97|77.57|80.14|77.74|79.97|77.57|0
1730269200000|2024-10-30 06:20:00|79.94|77.54|79.94|77.54|80.04|77.64|79.9|77.5|0
1730269500000|2024-10-30 06:25:00|79.95|77.55|79.82|77.42|79.97|77.57|79.82|77.42|0
1730269800000|2024-10-30 06:30:00|79.83|77.43|79.87|77.47|79.9|77.5|79.77|77.37|0
1730270100000|2024-10-30 06:35:00|79.83|77.43|79.76|77.36|79.87|77.47|79.76|77.36|0
1730270400000|2024-10-30 06:40:00|79.8|77.4|79.8|77.4|79.86|77.46|79.76|77.36|0
1730270700000|2024-10-30 06:45:00|79.76|77.36|79.6|77.2|79.8|77.4|79.6|77.2|0
1730271000000|2024-10-30 06:50:00|79.55|77.15|79.66|77.26|79.68|77.28|79.53|77.13|0
1730271300000|2024-10-30 06:55:00|79.69|77.29|79.56|77.16|79.69|77.29|79.56|77.16|0
1730271600000|2024-10-30 07:00:00|79.53|77.13|79.62|77.22|79.76|77.36|79.46|77.06|0
1730271900000|2024-10-30 07:05:00|79.59|77.19|79.62|77.22|79.66|77.26|79.49|77.09|0
1730272200000|2024-10-30 07:10:00|79.59|77.19|79.65|77.25|79.79|77.39|79.59|77.19|0
1730272500000|2024-10-30 07:15:00|79.62|77.22|79.49|77.09|79.65|77.25|79.39|76.99|0
1730272800000|2024-10-30 07:20:00|79.52|77.12|79.68|77.28|79.72|77.32|79.42|77.02|0
1730273100000|2024-10-30 07:25:00|79.72|77.32|79.62|77.22|79.75|77.35|79.52|77.12|0
1730273400000|2024-10-30 07:30:00|79.63|77.23|79.55|77.15|79.68|77.28|79.55|77.15|0
1730273700000|2024-10-30 07:35:00|79.56|77.16|79.68|77.28|79.71|77.31|79.48|77.08|0
1730274000000|2024-10-30 07:40:00|79.71|77.31|79.74|77.34|79.81|77.41|79.68|77.28|0
1730274300000|2024-10-30 07:45:00|79.71|77.31|79.19|76.79|79.81|77.41|79.17|76.77|0
1730274600000|2024-10-30 07:50:00|79.21|76.81|79.34|76.94|79.44|77.04|79.17|76.77|0
1730274900000|2024-10-30 07:55:00|79.29|76.89|79.49|77.09|79.5|77.1|79.27|76.87|0
1730275200000|2024-10-30 08:00:00|79.4|77|79.01|76.61|79.47|77.07|79.01|76.61|0
1730275500000|2024-10-30 08:05:00|78.97|76.57|79.63|77.23|79.63|77.23|78.91|76.51|0
1730275800000|2024-10-30 08:10:00|79.65|77.25|79.4|77|79.86|77.46|79.3|76.9|0
1730276100000|2024-10-30 08:15:00|79.36|76.96|79.3|76.9|79.4|77|79.13|76.73|0
1730276400000|2024-10-30 08:20:00|79.26|76.86|78.97|76.57|79.3|76.9|78.93|76.53|0
1730276700000|2024-10-30 08:25:00|78.98|76.58|78.9|76.5|79.16|76.76|78.9|76.5|0
1730277000000|2024-10-30 08:30:00|78.92|76.52|79.03|76.63|79.13|76.73|78.86|76.46|0
1730277300000|2024-10-30 08:35:00|79|76.6|79.16|76.76|79.18|76.78|78.9|76.5|0
1730277600000|2024-10-30 08:40:00|79.19|76.79|79.49|77.09|79.55|77.15|79.16|76.76|0
1730277900000|2024-10-30 08:45:00|79.39|76.99|79.52|77.12|79.75|77.35|79.39|76.99|0
1730278200000|2024-10-30 08:50:00|79.45|77.05|79.42|77.02|79.5|77.1|79.25|76.85|0
1730278500000|2024-10-30 08:55:00|79.5|77.1|79.61|77.21|79.68|77.28|79.45|77.05|0
1730278800000|2024-10-30 09:00:00|79.58|77.18|79.81|77.41|79.91|77.51|79.51|77.11|0
1730279100000|2024-10-30 09:05:00|79.78|77.38|79.54|77.14|79.88|77.48|79.45|77.05|0
1730279400000|2024-10-30 09:10:00|79.58|77.18|79.25|76.85|79.64|77.24|79.25|76.85|0
1730279700000|2024-10-30 09:15:00|79.28|76.88|79.31|76.91|79.41|77.01|79.18|76.78|0
1730280000000|2024-10-30 09:20:00|79.34|76.94|79.11|76.71|79.41|77.01|79.11|76.71|0
1730280300000|2024-10-30 09:25:00|79.08|76.68|79.04|76.64|79.27|76.87|79.04|76.64|0
1730280600000|2024-10-30 09:30:00|79.01|76.61|79.04|76.64|79.14|76.74|79.01|76.61|0
1730280900000|2024-10-30 09:35:00|79.07|76.67|79.14|76.74|79.17|76.77|79.01|76.61|0
1730281200000|2024-10-30 09:40:00|79.2|76.8|79.33|76.93|79.4|77|79.17|76.77|0
1730281500000|2024-10-30 09:45:00|79.42|77.02|79.33|76.93|79.53|77.13|79.3|76.9|0
1730281800000|2024-10-30 09:50:00|79.3|76.9|79.26|76.86|79.33|76.93|79.2|76.8|0
1730282100000|2024-10-30 09:55:00|79.23|76.83|79.31|76.91|79.36|76.96|79.16|76.76|0
1730282400000|2024-10-30 10:00:00|79.33|76.93|79.16|76.76|79.36|76.96|79.16|76.76|0
1730282700000|2024-10-30 10:05:00|79.2|76.8|79.52|77.12|79.56|77.16|79.16|76.76|0
1730283000000|2024-10-30 10:10:00|79.56|77.16|79.34|76.94|79.62|77.22|79.29|76.89|0
1730283300000|2024-10-30 10:15:00|79.36|76.96|79.26|76.86|79.46|77.06|79.19|76.79|0
1730283600000|2024-10-30 10:20:00|79.22|76.82|79.24|76.84|79.29|76.89|79.09|76.69|0
1730283900000|2024-10-30 10:25:00|79.25|76.85|78.99|76.59|79.29|76.89|78.99|76.59|0
1730284200000|2024-10-30 10:30:00|79.02|76.62|79.65|77.25|79.85|77.45|79.02|76.62|0
1730284500000|2024-10-30 10:35:00|79.61|77.21|80.06|77.66|80.22|77.82|79.48|77.08|0
1730284800000|2024-10-30 10:40:00|80.09|77.69|80.09|77.69|80.16|77.76|79.99|77.59|0
1730285100000|2024-10-30 10:45:00|80.05|77.65|80.69|78.29|81.01|78.61|80.05|77.65|0
1730285400000|2024-10-30 10:50:00|80.82|78.42|80.82|78.42|80.99|78.59|80.79|78.39|0
1730285700000|2024-10-30 10:55:00|80.72|78.32|80.88|78.48|80.88|78.48|80.72|78.32|0
1730286000000|2024-10-30 11:00:00|80.82|78.42|80.92|78.52|80.98|78.58|80.77|78.37|0
1730286300000|2024-10-30 11:05:00|80.91|78.51|80.68|78.28|80.95|78.55|80.65|78.25|0
1730286600000|2024-10-30 11:10:00|80.65|78.25|80.31|77.91|80.68|78.28|80.28|77.88|0
1730286900000|2024-10-30 11:15:00|80.34|77.94|80.18|77.78|80.44|78.04|80.14|77.74|0
1730287200000|2024-10-30 11:20:00|80.21|77.81|80.37|77.97|80.37|77.97|80.21|77.81|0
1730287500000|2024-10-30 11:25:00|80.34|77.94|80.57|78.17|80.71|78.31|80.31|77.91|0
1730287800000|2024-10-30 11:30:00|80.54|78.14|80.5|78.1|80.6|78.2|80.44|78.04|0
1730288100000|2024-10-30 11:35:00|80.54|78.14|80.44|78.04|80.57|78.17|80.37|77.97|0
1730288400000|2024-10-30 11:40:00|80.47|78.07|80.43|78.03|80.5|78.1|80.37|77.97|0
1730288700000|2024-10-30 11:45:00|80.47|78.07|81.07|78.67|81.07|78.67|80.43|78.03|0
1730289000000|2024-10-30 11:50:00|81.1|78.7|81.2|78.8|81.37|78.97|81.1|78.7|0
1730289300000|2024-10-30 11:55:00|81.17|78.77|81.16|78.76|81.28|78.88|81.07|78.67|0
1730289600000|2024-10-30 12:00:00|81.06|78.66|81.23|78.83|81.26|78.86|81|78.6|0
1730289900000|2024-10-30 12:05:00|81.26|78.86|81.3|78.9|81.4|79|81.23|78.83|0
1730290200000|2024-10-30 12:10:00|81.33|78.93|81.09|78.69|81.33|78.93|81.03|78.63|0
1730290500000|2024-10-30 12:15:00|80.94|78.54|81.26|78.86|81.33|78.93|80.86|78.46|0
1730290800000|2024-10-30 12:20:00|81.29|78.89|81.32|78.92|81.49|79.09|81.16|78.76|0
1730291100000|2024-10-30 12:25:00|81.29|78.89|81.31|78.91|81.49|79.09|81.22|78.82|0
1730291400000|2024-10-30 12:30:00|81.34|78.94|81.57|79.17|81.76|79.36|80.65|78.25|0
1730291700000|2024-10-30 12:35:00|81.54|79.14|81.3|78.9|81.57|79.17|81.07|78.67|0
1730292000000|2024-10-30 12:40:00|81.32|78.92|81.53|79.13|81.57|79.17|81.06|78.66|0
1730292300000|2024-10-30 12:45:00|81.52|79.12|81.67|79.27|81.67|79.27|81.4|79|0
1730292600000|2024-10-30 12:50:00|81.63|79.23|81.94|79.54|81.97|79.57|81.43|79.03|0
1730292900000|2024-10-30 12:55:00|81.92|79.52|81.8|79.4|82.04|79.64|81.66|79.26|0
1730293200000|2024-10-30 13:00:00|81.87|79.47|82.48|80.08|82.51|80.11|81.83|79.43|0
1730293500000|2024-10-30 13:05:00|82.51|80.11|82.65|80.25|82.82|80.42|82.03|79.63|0
1730293800000|2024-10-30 13:10:00|82.62|80.22|82.21|79.81|82.62|80.22|82.14|79.74|0
1730294100000|2024-10-30 13:15:00|82.17|79.77|82.55|80.15|82.58|80.18|82.17|79.77|0
1730294400000|2024-10-30 13:20:00|82.58|80.18|82.58|80.18|82.75|80.35|82.51|80.11|0
1730294700000|2024-10-30 13:25:00|82.68|80.28|82.24|79.84|82.68|80.28|82.17|79.77|0
1730295000000|2024-10-30 13:30:00|82.27|79.87|82.71|80.31|82.88|80.48|81.86|79.46|0
1730295300000|2024-10-30 13:35:00|82.68|80.28|83.39|80.99|83.39|80.99|82.54|80.14|0
1730295600000|2024-10-30 13:40:00|83.43|81.03|84.33|81.93|85.06|82.66|83.43|81.03|0
1730295900000|2024-10-30 13:45:00|84.4|82|83.39|80.99|84.81|82.41|83.15|80.75|0
1730296200000|2024-10-30 13:50:00|83.32|80.92|82.16|79.76|83.36|80.96|82.16|79.76|0
1730296500000|2024-10-30 13:55:00|82.13|79.73|81.52|79.12|82.13|79.73|81.48|79.08|0
1730296800000|2024-10-30 14:00:00|81.55|79.15|80.16|77.76|81.94|79.54|80.09|77.69|0
1730297100000|2024-10-30 14:05:00|80.19|77.79|79.99|77.59|80.56|78.16|79.82|77.42|0
1730297400000|2024-10-30 14:10:00|79.92|77.52|79.95|77.55|80.32|77.92|79.76|77.36|0
1730297700000|2024-10-30 14:15:00|79.92|77.52|79.55|77.15|79.95|77.55|79.42|77.02|0
1730298000000|2024-10-30 14:20:00|79.52|77.12|80.18|77.78|80.62|78.22|79.52|77.12|0
1730298300000|2024-10-30 14:25:00|80.21|77.81|79.98|77.58|80.35|77.95|79.75|77.35|0
1730298600000|2024-10-30 14:30:00|79.96|77.56|79.84|77.44|80.18|77.78|79.78|77.38|0
1730298900000|2024-10-30 14:35:00|79.88|77.48|79.88|77.48|80.18|77.78|79.71|77.31|0
1730299200000|2024-10-30 14:40:00|79.84|77.44|79.97|77.57|80.21|77.81|79.68|77.28|0
1730299500000|2024-10-30 14:45:00|80.01|77.61|80.68|78.28|80.78|78.38|79.84|77.44|0
1730299800000|2024-10-30 14:50:00|80.65|78.25|81.45|79.05|81.52|79.12|80.62|78.22|0
1730300100000|2024-10-30 14:55:00|81.42|79.02|80.91|78.51|81.45|79.05|80.58|78.18|0
1730300400000|2024-10-30 15:00:00|80.95|78.55|80.81|78.41|81.08|78.68|80.78|78.38|0
1730300700000|2024-10-30 15:05:00|80.84|78.44|81.18|78.78|81.38|78.98|80.84|78.44|0
1730301000000|2024-10-30 15:10:00|81.21|78.81|81.85|79.45|81.85|79.45|81.21|78.81|0
1730301300000|2024-10-30 15:15:00|81.75|79.35|81.41|79.01|81.98|79.58|81.29|78.89|0
1730301600000|2024-10-30 15:20:00|81.31|78.91|81.31|78.91|81.75|79.35|80.94|78.54|0
1730301900000|2024-10-30 15:25:00|81.35|78.95|80.38|77.98|81.45|79.05|80.34|77.94|0
1730302200000|2024-10-30 15:30:00|80.44|78.04|80.77|78.37|80.81|78.41|80.28|77.88|0
1730302500000|2024-10-30 15:35:00|80.84|78.44|80.41|78.01|80.91|78.51|80.41|78.01|0
1730302800000|2024-10-30 15:40:00|80.37|77.97|80.01|77.61|80.37|77.97|79.91|77.51|0
1730303100000|2024-10-30 15:45:00|79.97|77.57|80.04|77.64|80.2|77.8|79.96|77.56|0
1730303400000|2024-10-30 15:50:00|80.07|77.67|79.87|77.47|80.17|77.77|79.77|77.37|0
1730303700000|2024-10-30 15:55:00|79.84|77.44|79.58|77.18|80.68|78.28|79.55|77.15|0
1730304000000|2024-10-30 16:00:00|79.61|77.21|78.56|76.16|79.74|77.34|78.43|76.03|0
1730304300000|2024-10-30 16:05:00|78.55|76.15|80.45|78.05|80.48|78.08|78.53|76.13|0
1730304600000|2024-10-30 16:10:00|80.48|78.08|80.61|78.21|80.68|78.28|80.32|77.92|0
1730304900000|2024-10-30 16:15:00|80.58|78.18|80.91|78.51|81.01|78.61|80.45|78.05|0
1730305200000|2024-10-30 16:20:00|80.95|78.55|80.88|78.48|81.01|78.61|80.73|78.33|0
1730305500000|2024-10-30 16:25:00|80.95|78.55|80.91|78.51|81.01|78.61|80.81|78.41|0
1730305800000|2024-10-30 16:30:00|80.93|78.53|80.81|78.41|81.31|78.91|80.81|78.41|0
1730306100000|2024-10-30 16:35:00|80.84|78.44|80.87|78.47|81.18|78.78|80.77|78.37|0
1730306400000|2024-10-30 16:40:00|80.91|78.51|81.11|78.71|81.27|78.87|80.77|78.37|0
1730306700000|2024-10-30 16:45:00|81.07|78.67|81.07|78.67|81.24|78.84|80.9|78.5|0
1730307000000|2024-10-30 16:50:00|81.04|78.64|81.3|78.9|81.37|78.97|80.97|78.57|0
1730307300000|2024-10-30 16:55:00|81.37|78.97|81.6|79.2|81.61|79.21|81.24|78.84|0
1730307600000|2024-10-30 17:00:00|81.57|79.17|81.37|78.97|81.77|79.37|81.27|78.87|0
1730307900000|2024-10-30 17:05:00|81.35|78.95|81.63|79.23|81.63|79.23|81.27|78.87|0
1730308200000|2024-10-30 17:10:00|81.67|79.27|81.46|79.06|81.7|79.3|81.36|78.96|0
1730308500000|2024-10-30 17:15:00|81.52|79.12|81.46|79.06|81.57|79.17|81.36|78.96|0
1730308800000|2024-10-30 17:20:00|81.43|79.03|81.6|79.2|81.63|79.23|81.19|78.79|0
1730309100000|2024-10-30 17:25:00|81.53|79.13|82.24|79.84|82.27|79.87|81.49|79.09|0
1730309400000|2024-10-30 17:30:00|82.2|79.8|82.95|80.55|83.09|80.69|82.17|79.77|0
1730309700000|2024-10-30 17:35:00|82.98|80.58|83.53|81.13|83.53|81.13|82.81|80.41|0
1730310000000|2024-10-30 17:40:00|83.57|81.17|85.68|83.28|85.79|83.39|81.63|79.23|0
1730310300000|2024-10-30 17:45:00|85.75|83.35|82.56|80.16|85.89|83.49|82.49|80.09|0
1730310600000|2024-10-30 17:50:00|82.46|80.06|82.9|80.5|83.31|80.91|82.32|79.92|0
1730310900000|2024-10-30 17:55:00|82.94|80.54|83.24|80.84|83.24|80.84|82.9|80.5|0
1730311200000|2024-10-30 18:00:00|83.11|80.71|82.64|80.24|83.17|80.77|82.56|80.16|0
1730311500000|2024-10-30 18:05:00|82.66|80.26|81.88|79.48|82.8|80.4|81.67|79.27|0
1730311800000|2024-10-30 18:10:00|81.84|79.44|82.58|80.18|82.58|80.18|81.64|79.24|0
1730312100000|2024-10-30 18:15:00|82.55|80.15|82.44|80.04|82.68|80.28|81.98|79.58|0
1730312400000|2024-10-30 18:20:00|82.33|79.93|82.09|79.69|82.33|79.93|81.89|79.49|0
1730312700000|2024-10-30 18:25:00|82.13|79.73|82.6|80.2|82.6|80.2|82.13|79.73|0
1730313000000|2024-10-30 18:30:00|82.67|80.27|82.57|80.17|82.67|80.27|82.3|79.9|0
1730313300000|2024-10-30 18:35:00|82.53|80.13|82.53|80.13|82.57|80.17|82.19|79.79|0
1730313600000|2024-10-30 18:40:00|82.55|80.15|82.48|80.08|82.62|80.22|82.26|79.86|0
1730313900000|2024-10-30 18:45:00|82.46|80.06|82.36|79.96|82.53|80.13|82.29|79.89|0
1730314200000|2024-10-30 18:50:00|82.39|79.99|82.39|79.99|82.49|80.09|82.22|79.82|0
1730314500000|2024-10-30 18:55:00|82.42|80.02|82.46|80.06|82.56|80.16|82.22|79.82|0
1730314800000|2024-10-30 19:00:00|82.52|80.12|83.79|81.39|83.83|81.43|82.52|80.12|0
1730315100000|2024-10-30 19:05:00|83.83|81.43|83.62|81.22|84.42|82.02|83.48|81.08|0
1730315400000|2024-10-30 19:10:00|83.59|81.19|83.31|80.91|83.69|81.29|83.21|80.81|0
1730315700000|2024-10-30 19:15:00|83.34|80.94|83.86|81.46|84.17|81.77|83.34|80.94|0
1730316000000|2024-10-30 19:20:00|83.76|81.36|83.79|81.39|84|81.6|83.62|81.22|0
1730316300000|2024-10-30 19:25:00|83.82|81.42|83.86|81.46|83.99|81.59|83.61|81.21|0
1730316600000|2024-10-30 19:30:00|83.75|81.35|84.03|81.63|84.03|81.63|83.65|81.25|0
1730316900000|2024-10-30 19:35:00|83.99|81.59|83.4|81|84.65|82.25|83.33|80.93|0
1730317200000|2024-10-30 19:40:00|83.37|80.97|83.64|81.24|83.64|81.24|83.13|80.73|0
1730317500000|2024-10-30 19:45:00|83.57|81.17|83.5|81.1|83.85|81.45|83.4|81|0
1730317800000|2024-10-30 19:50:00|83.53|81.13|83.98|81.58|84.02|81.62|83.29|80.89|0
1730318100000|2024-10-30 19:55:00|84.09|81.69|84.22|81.82|84.92|82.52|84.05|81.65|0
1730318400000|2024-10-30 20:00:00|83.98|81.58|83.48|81.08|85.62|83.22|82.63|80.23|0
1730318700000|2024-10-30 20:05:00|83.45|81.05|84.41|82.01|84.97|82.57|83.45|81.05|0
1730319000000|2024-10-30 20:10:00|84.34|81.94|85.28|82.88|85.81|83.41|84.17|81.77|0
1730319300000|2024-10-30 20:15:00|85.33|82.73|85.35|82.75|85.42|82.82|85.1|82.5|0
1730319600000|2024-10-30 20:20:00|85.38|82.78|85.52|82.92|85.66|83.06|85.21|82.61|0
1730319900000|2024-10-30 20:25:00|85.48|82.88|84.47|81.87|85.48|82.88|84.47|81.87|0
1730320200000|2024-10-30 20:30:00|84.44|81.84|84.61|82.01|84.77|82.17|84.23|81.63|0
1730320500000|2024-10-30 20:35:00|84.59|81.99|84.88|82.28|85.03|82.43|84.57|81.97|0
1730320800000|2024-10-30 20:40:00|84.85|82.25|85.11|82.51|85.3|82.7|84.85|82.25|0
1730321100000|2024-10-30 20:45:00|84.95|82.35|84.88|82.28|85.02|82.42|84.81|82.21|0
1730321400000|2024-10-30 20:50:00|84.92|82.32|85.19|82.59|85.25|82.65|84.88|82.28|0
1730321700000|2024-10-30 20:55:00|85.16|82.56|85.25|82.65|85.35|82.75|85.12|82.52|0
1730322000000|2024-10-30 21:00:00|85.23|82.63|85.18|82.58|85.23|82.63|85.15|82.55|0
1730322300000|2024-10-30 21:05:00|85.14|82.54|85.31|82.71|85.34|82.74|85.11|82.51|0
1730322600000|2024-10-30 21:10:00|85.29|82.69|85.28|82.68|85.37|82.77|85.24|82.64|0
1730322900000|2024-10-30 21:15:00|85.3|82.7|85.33|82.73|85.35|82.75|85.25|82.65|0
1730323200000|2024-10-30 21:20:00|85.27|82.67|85.19|82.59|85.29|82.69|85.19|82.59|0
1730323500000|2024-10-30 21:25:00|85.16|82.56|85.31|82.71|85.34|82.74|85.16|82.56|0
1730323800000|2024-10-30 21:30:00|85.39|82.79|85.64|83.04|85.68|83.08|85.39|82.79|0
1730324100000|2024-10-30 21:35:00|85.68|83.08|85.65|83.05|85.75|83.15|85.65|83.05|0
1730324400000|2024-10-30 21:40:00|85.66|83.06|85.65|83.05|85.73|83.13|85.6|83|0
1730324700000|2024-10-30 21:45:00|85.64|83.04|85.78|83.18|85.83|83.23|85.64|83.04|0
1730325000000|2024-10-30 21:50:00|85.79|83.19|85.66|83.06|85.82|83.22|85.61|83.01|0
1730325300000|2024-10-30 21:55:00|85.69|83.09|85.98|83.38|85.98|83.38|85.63|83.03|0
1730325600000|2024-10-30 22:00:00|85.93|83.33|86.67|84.07|87.01|84.41|85.45|82.85|0
1730325900000|2024-10-30 22:05:00|86.65|84.05|86.72|84.12|86.85|84.25|86.26|83.66|0
1730326200000|2024-10-30 22:10:00|86.76|84.16|86.9|84.3|87|84.4|86.72|84.12|0
1730326500000|2024-10-30 22:15:00|86.86|84.26|86.75|84.15|86.97|84.37|86.59|83.99|0
1730326800000|2024-10-30 22:20:00|86.79|84.19|87|84.4|87.02|84.42|86.72|84.12|0
1730327100000|2024-10-30 22:25:00|86.96|84.36|86.54|83.94|87|84.4|86.5|83.9|0
1730327400000|2024-10-30 22:30:00|86.46|83.86|86.64|84.04|86.75|84.15|86.43|83.83|0
1730327700000|2024-10-30 22:35:00|86.53|83.93|86.5|83.9|86.6|84|86.36|83.76|0
1730328000000|2024-10-30 22:40:00|86.51|83.91|86.32|83.72|86.64|84.04|86.14|83.54|0
1730328300000|2024-10-30 22:45:00|86.28|83.68|86.71|84.11|86.81|84.21|86.28|83.68|0
1730328600000|2024-10-30 22:50:00|86.67|84.07|86.74|84.14|86.85|84.25|86.6|84|0
1730328900000|2024-10-30 22:55:00|86.7|84.1|86.7|84.1|86.85|84.25|86.67|84.07|0
1730329200000|2024-10-30 23:00:00|86.67|84.07|86.59|83.99|86.88|84.28|86.59|83.99|0
1730329500000|2024-10-30 23:05:00|86.63|84.03|86.58|83.98|86.66|84.06|86.45|83.85|0
1730329800000|2024-10-30 23:10:00|86.56|83.96|86.63|84.03|86.77|84.17|86.45|83.85|0
1730330100000|2024-10-30 23:15:00|86.66|84.06|86.7|84.1|86.7|84.1|86.48|83.88|0
1730330400000|2024-10-30 23:20:00|86.73|84.13|86.84|84.24|86.91|84.31|86.73|84.13|0
1730330700000|2024-10-30 23:25:00|86.85|84.25|86.8|84.2|86.87|84.27|86.66|84.06|0
1730331000000|2024-10-30 23:30:00|86.76|84.16|86.98|84.38|86.98|84.38|86.73|84.13|0
1730331300000|2024-10-30 23:35:00|86.9|84.3|86.69|84.09|86.9|84.3|86.62|84.02|0
1730331600000|2024-10-30 23:40:00|86.72|84.12|86.86|84.26|86.97|84.37|86.72|84.12|0
1730331900000|2024-10-30 23:45:00|86.83|84.23|86.92|84.32|87.04|84.44|86.79|84.19|0
1730332200000|2024-10-30 23:50:00|86.93|84.33|87|84.4|87.01|84.41|86.9|84.3|0
1730332500000|2024-10-30 23:55:00|87.15|84.55|87.11|84.51|87.15|84.55|87|84.4|0
1730332800000|2024-10-31 00:00:00|87.14|84.54|87.5|84.9|87.61|85.01|87.11|84.51|0
1730333100000|2024-10-31 00:05:00|87.47|84.87|87.32|84.72|87.7|85.1|87.32|84.72|0
1730333400000|2024-10-31 00:10:00|87.34|84.74|86.96|84.36|87.36|84.76|86.78|84.18|0
1730333700000|2024-10-31 00:15:00|86.93|84.33|87.03|84.43|87.07|84.47|86.91|84.31|0
1730334000000|2024-10-31 00:20:00|87.01|84.41|86.92|84.32|87.14|84.54|86.91|84.31|0
1730334300000|2024-10-31 00:25:00|86.91|84.31|87.06|84.46|87.06|84.46|86.91|84.31|0
1730334600000|2024-10-31 00:30:00|86.96|84.56|86.93|84.53|87|84.6|86.89|84.49|0
1730334900000|2024-10-31 00:35:00|86.96|84.56|86.96|84.56|87.14|84.74|86.92|84.52|0
1730335200000|2024-10-31 00:40:00|86.94|84.54|86.82|84.42|87.07|84.67|86.82|84.42|0
1730335500000|2024-10-31 00:45:00|86.83|84.43|86.78|84.38|86.89|84.49|86.74|84.34|0
1730335800000|2024-10-31 00:50:00|86.8|84.4|86.88|84.48|86.88|84.48|86.72|84.32|0
1730336100000|2024-10-31 00:55:00|86.87|84.47|86.99|84.59|87.06|84.66|86.87|84.47|0
1730336400000|2024-10-31 01:00:00|86.97|84.57|86.7|84.3|86.97|84.57|86.56|84.16|0
1730336700000|2024-10-31 01:05:00|86.67|84.27|86.49|84.09|86.7|84.3|86.49|84.09|0
1730337000000|2024-10-31 01:10:00|86.52|84.12|86.29|83.89|86.52|84.12|86.24|83.84|0
1730337300000|2024-10-31 01:15:00|86.27|83.87|86.23|83.83|86.31|83.91|86.13|83.73|0
1730337600000|2024-10-31 01:20:00|86.2|83.8|86.16|83.76|86.2|83.8|86.09|83.69|0
1730337900000|2024-10-31 01:25:00|86.2|83.8|86.27|83.87|86.3|83.9|86.16|83.76|0
1730338200000|2024-10-31 01:30:00|86.23|83.83|86.37|83.97|86.41|84.01|86.23|83.83|0
1730338500000|2024-10-31 01:35:00|86.34|83.94|86.33|83.93|86.48|84.08|86.26|83.86|0
1730338800000|2024-10-31 01:40:00|86.37|83.97|86.26|83.86|86.4|84|86.23|83.83|0
1730339100000|2024-10-31 01:45:00|86.28|83.88|86.51|84.11|86.51|84.11|86.22|83.82|0
1730339400000|2024-10-31 01:50:00|86.53|84.13|86.61|84.21|86.76|84.36|86.51|84.11|0
1730339700000|2024-10-31 01:55:00|86.65|84.25|86.82|84.42|86.9|84.5|86.65|84.25|0
1730340000000|2024-10-31 02:00:00|86.86|84.46|86.79|84.39|86.93|84.53|86.68|84.28|0
1730340300000|2024-10-31 02:05:00|86.82|84.42|86.89|84.49|87|84.6|86.77|84.37|0
1730340600000|2024-10-31 02:10:00|86.86|84.46|86.96|84.56|87|84.6|86.82|84.42|0
1730340900000|2024-10-31 02:15:00|86.98|84.58|86.92|84.52|86.98|84.58|86.85|84.45|0
1730341200000|2024-10-31 02:20:00|86.91|84.51|87.24|84.84|87.39|84.99|86.91|84.51|0
1730341500000|2024-10-31 02:25:00|87.17|84.77|87.06|84.66|87.17|84.77|87.03|84.63|0
1730341800000|2024-10-31 02:30:00|87.03|84.63|86.92|84.52|87.1|84.7|86.85|84.45|0
1730342100000|2024-10-31 02:35:00|86.94|84.54|86.88|84.48|86.95|84.55|86.85|84.45|0
1730342400000|2024-10-31 02:40:00|86.85|84.45|86.99|84.59|87.02|84.62|86.85|84.45|0
1730342700000|2024-10-31 02:45:00|87.02|84.62|87.15|84.75|87.24|84.84|86.99|84.59|0
1730343000000|2024-10-31 02:50:00|87.13|84.73|87.13|84.73|87.16|84.76|87.02|84.62|0
1730343300000|2024-10-31 02:55:00|87.16|84.76|87.12|84.72|87.27|84.87|87.12|84.72|0
1730343600000|2024-10-31 03:00:00|87.05|84.65|87.02|84.62|87.12|84.72|86.98|84.58|0
1730343900000|2024-10-31 03:05:00|87.05|84.65|88.69|86.29|88.94|86.54|87.02|84.62|0
1730344200000|2024-10-31 03:10:00|88.65|86.25|88.72|86.32|88.76|86.36|88.58|86.18|0
1730344500000|2024-10-31 03:15:00|88.76|86.36|88.72|86.32|88.83|86.43|88.65|86.25|0
1730344800000|2024-10-31 03:20:00|88.75|86.35|88.82|86.42|88.82|86.42|88.72|86.32|0
1730345100000|2024-10-31 03:25:00|88.79|86.39|88.79|86.39|88.86|86.46|88.75|86.35|0
1730345400000|2024-10-31 03:30:00|88.75|86.35|88.6|86.2|88.75|86.35|88.57|86.17|0
1730345700000|2024-10-31 03:35:00|88.57|86.17|88.6|86.2|88.69|86.29|88.57|86.17|0
1730346000000|2024-10-31 03:40:00|88.57|86.17|88.71|86.31|88.71|86.31|88.57|86.17|0
1730346300000|2024-10-31 03:45:00|88.67|86.27|88.78|86.38|88.82|86.42|88.67|86.27|0
1730346600000|2024-10-31 03:50:00|88.8|86.4|88.81|86.41|88.87|86.47|88.78|86.38|0
1730346900000|2024-10-31 03:55:00|88.85|86.45|88.85|86.45|88.96|86.56|88.81|86.41|0
1730347200000|2024-10-31 04:00:00|88.87|86.47|89.06|86.66|89.14|86.74|88.81|86.41|0
1730347500000|2024-10-31 04:05:00|89.1|86.7|89.1|86.7|89.1|86.7|89.03|86.63|0
1730347800000|2024-10-31 04:10:00|89.13|86.73|88.95|86.55|89.17|86.77|88.95|86.55|0
1730348100000|2024-10-31 04:15:00|88.93|86.53|89.06|86.66|89.06|86.66|88.92|86.52|0
1730348400000|2024-10-31 04:20:00|89.02|86.62|88.98|86.58|89.02|86.62|88.95|86.55|0
1730348700000|2024-10-31 04:25:00|89.02|86.62|89.09|86.69|89.16|86.76|88.95|86.55|0
1730349000000|2024-10-31 04:30:00|89.06|86.66|88.98|86.58|89.09|86.69|88.95|86.55|0
1730349300000|2024-10-31 04:35:00|88.94|86.54|89.02|86.62|89.02|86.62|88.91|86.51|0
1730349600000|2024-10-31 04:40:00|88.98|86.58|89.16|86.76|89.2|86.8|88.98|86.58|0
1730349900000|2024-10-31 04:45:00|89.19|86.79|86.67|84.27|89.25|86.85|86.63|84.23|0
1730350200000|2024-10-31 04:50:00|86.7|84.3|89.98|87.58|90.3|87.9|86.67|84.27|0
1730350500000|2024-10-31 04:55:00|90.02|87.62|90.02|87.62|90.02|87.62|89.94|87.54|0
1730350800000|2024-10-31 05:00:00|90.03|87.63|90.01|87.61|90.12|87.72|89.94|87.54|0
1730351100000|2024-10-31 05:05:00|90.05|87.65|90.03|87.63|90.12|87.72|89.94|87.54|0
1730351400000|2024-10-31 05:10:00|90.01|87.61|90.25|87.85|90.3|87.9|89.94|87.54|0
1730351700000|2024-10-31 05:15:00|90.27|87.87|90.34|87.94|90.37|87.97|90.19|87.79|0
1730352000000|2024-10-31 05:20:00|90.3|87.9|90.34|87.94|90.34|87.94|90.19|87.79|0
1730352300000|2024-10-31 05:25:00|90.37|87.97|90.22|87.82|90.37|87.97|90.15|87.75|0
1730352600000|2024-10-31 05:30:00|90.19|87.79|90.15|87.75|90.22|87.82|90.04|87.64|0
1730352900000|2024-10-31 05:35:00|90.11|87.71|90.11|87.71|90.19|87.79|90|87.6|0
1730353200000|2024-10-31 05:40:00|90.07|87.67|90.33|87.93|90.33|87.93|90|87.6|0
1730353500000|2024-10-31 05:45:00|90.29|87.89|90.29|87.89|90.36|87.96|90.22|87.82|0
1730353800000|2024-10-31 05:50:00|90.25|87.85|90.18|87.78|90.25|87.85|90.18|87.78|0
1730354100000|2024-10-31 05:55:00|90.2|87.8|90.43|88.03|90.43|88.03|90.2|87.8|0
1730354400000|2024-10-31 06:00:00|90.36|87.96|90.39|87.99|90.47|88.07|90.25|87.85|0
1730354700000|2024-10-31 06:05:00|90.43|88.03|90.61|88.21|90.61|88.21|90.36|87.96|0
1730355000000|2024-10-31 06:10:00|90.58|88.18|90.61|88.21|90.61|88.21|90.54|88.14|0
1730355300000|2024-10-31 06:15:00|90.65|88.25|90.57|88.17|90.68|88.28|90.57|88.17|0
1730355600000|2024-10-31 06:20:00|90.54|88.14|90.53|88.13|90.61|88.21|90.53|88.13|0
1730355900000|2024-10-31 06:25:00|90.61|88.21|90.72|88.32|90.75|88.35|90.57|88.17|0
1730356200000|2024-10-31 06:30:00|90.7|88.3|90.81|88.41|90.9|88.5|90.7|88.3|0
1730356500000|2024-10-31 06:35:00|90.82|88.42|91.01|88.61|91.01|88.61|90.79|88.39|0
1730356800000|2024-10-31 06:40:00|91.04|88.64|91.22|88.82|91.26|88.86|91.04|88.64|0
1730357100000|2024-10-31 06:45:00|91.26|88.86|91.32|88.92|91.52|89.12|91.22|88.82|0
1730357400000|2024-10-31 06:50:00|91.3|88.9|91.52|89.12|91.52|89.12|91.3|88.9|0
1730357700000|2024-10-31 06:55:00|91.55|89.15|91.63|89.23|91.66|89.26|91.52|89.12|0
1730358000000|2024-10-31 07:00:00|91.66|89.26|90.78|88.38|92.14|89.74|90.74|88.34|0
1730358300000|2024-10-31 07:05:00|90.81|88.41|91.96|89.56|92.54|90.14|90.52|88.12|0
1730358600000|2024-10-31 07:10:00|92|89.6|92.57|90.17|92.93|90.53|92|89.6|0
1730358900000|2024-10-31 07:15:00|92.59|90.19|92.78|90.38|92.81|90.41|92.59|90.19|0
1730359200000|2024-10-31 07:20:00|92.74|90.34|92.63|90.23|92.81|90.41|92.36|89.96|0
1730359500000|2024-10-31 07:25:00|92.59|90.19|92.47|90.07|92.63|90.23|92.33|89.93|0
1730359800000|2024-10-31 07:30:00|92.51|90.11|92.21|89.81|92.59|90.19|92.17|89.77|0
1730360100000|2024-10-31 07:35:00|92.17|89.77|92.1|89.7|92.28|89.88|92.1|89.7|0
1730360400000|2024-10-31 07:40:00|92.06|89.66|92.06|89.66|92.13|89.73|91.91|89.51|0
1730360700000|2024-10-31 07:45:00|92.02|89.62|92.69|90.29|92.73|90.33|91.98|89.58|0
1730361000000|2024-10-31 07:50:00|92.71|90.31|92.8|90.4|92.91|90.51|92.65|90.25|0
1730361300000|2024-10-31 07:55:00|92.76|90.36|92.8|90.4|92.95|90.55|92.69|90.29|0
1730361600000|2024-10-31 08:00:00|92.84|90.44|92.95|90.55|93.47|91.07|92.72|90.32|0
1730361900000|2024-10-31 08:05:00|92.91|90.51|93.08|90.68|93.13|90.73|92.76|90.36|0
1730362200000|2024-10-31 08:10:00|93.1|90.7|92.87|90.47|93.1|90.7|92.79|90.39|0
1730362500000|2024-10-31 08:15:00|92.83|90.43|92.83|90.43|92.98|90.58|92.62|90.22|0
1730362800000|2024-10-31 08:20:00|92.87|90.47|93.24|90.84|93.32|90.92|92.87|90.47|0
1730363100000|2024-10-31 08:25:00|93.2|90.8|93.24|90.84|93.5|91.1|93.05|90.65|0
1730363400000|2024-10-31 08:30:00|93.28|90.88|93.44|91.04|93.73|91.33|93.09|90.69|0
1730363700000|2024-10-31 08:35:00|93.46|91.06|93.24|90.84|93.61|91.21|93.2|90.8|0
1730364000000|2024-10-31 08:40:00|93.22|90.82|93.23|90.83|93.38|90.98|93.01|90.61|0
1730364300000|2024-10-31 08:45:00|93.27|90.87|93.33|90.93|93.7|91.3|93.08|90.68|0
1730364600000|2024-10-31 08:50:00|93.31|90.91|93.36|90.96|93.48|91.08|93.21|90.81|0
1730364900000|2024-10-31 08:55:00|93.44|91.04|93.62|91.22|93.66|91.26|93.17|90.77|0
1730365200000|2024-10-31 09:00:00|93.66|91.26|93.85|91.45|93.85|91.45|93.62|91.22|0
1730365500000|2024-10-31 09:05:00|93.89|91.49|94.22|91.82|94.41|92.01|93.2|90.8|0
1730365800000|2024-10-31 09:10:00|94.18|91.78|94.07|91.67|94.24|91.84|93.92|91.52|0
1730366100000|2024-10-31 09:15:00|94.11|91.71|94.22|91.82|94.33|91.93|93.99|91.59|0
1730366400000|2024-10-31 09:20:00|94.26|91.86|94.25|91.85|94.41|92.01|94.14|91.74|0
1730366700000|2024-10-31 09:25:00|94.29|91.89|94.21|91.81|94.33|91.93|94.06|91.66|0
1730367000000|2024-10-31 09:30:00|94.18|91.78|94.21|91.81|94.36|91.96|94.1|91.7|0
1730367300000|2024-10-31 09:35:00|94.25|91.85|94|91.6|94.29|91.89|93.95|91.55|0
1730367600000|2024-10-31 09:40:00|94.04|91.64|93.79|91.39|94.1|91.7|93.6|91.2|0
1730367900000|2024-10-31 09:45:00|93.76|91.36|93.9|91.5|93.98|91.58|93.72|91.32|0
1730368200000|2024-10-31 09:50:00|93.94|91.54|93.71|91.31|94.05|91.65|93.71|91.31|0
1730368500000|2024-10-31 09:55:00|93.68|91.28|93.64|91.24|93.75|91.35|93.56|91.16|0
1730368800000|2024-10-31 10:00:00|93.6|91.2|93.6|91.2|93.71|91.31|93.49|91.09|0
1730369100000|2024-10-31 10:05:00|93.56|91.16|94.01|91.61|94.12|91.72|93.45|91.05|0
1730369400000|2024-10-31 10:10:00|94.05|91.65|94.08|91.68|94.2|91.8|93.97|91.57|0
1730369700000|2024-10-31 10:15:00|94.12|91.72|94.04|91.64|94.16|91.76|93.93|91.53|0
1730370000000|2024-10-31 10:20:00|94.01|91.61|93.93|91.53|94.04|91.64|93.74|91.34|0
1730370300000|2024-10-31 10:25:00|93.97|91.57|93.59|91.19|94|91.6|93.55|91.15|0
1730370600000|2024-10-31 10:30:00|93.55|91.15|93.85|91.45|93.85|91.45|93.51|91.11|0
1730370900000|2024-10-31 10:35:00|93.81|91.41|93.7|91.3|93.89|91.49|93.66|91.26|0
1730371200000|2024-10-31 10:40:00|93.85|91.45|93.7|91.3|94.04|91.64|93.64|91.24|0
1730371500000|2024-10-31 10:45:00|93.66|91.26|93.62|91.22|93.85|91.45|93.58|91.18|0
1730371800000|2024-10-31 10:50:00|93.58|91.18|93.35|90.95|93.77|91.37|93.28|90.88|0
1730372100000|2024-10-31 10:55:00|93.32|90.92|91.82|89.42|93.43|91.03|91.79|89.39|0
1730372400000|2024-10-31 11:00:00|91.71|89.31|91.71|89.31|91.86|89.46|91.53|89.13|0
1730372700000|2024-10-31 11:05:00|91.67|89.27|91.93|89.53|91.93|89.53|91.67|89.27|0
1730373000000|2024-10-31 11:10:00|91.91|89.51|91.6|89.2|92.01|89.61|91.56|89.16|0
1730373300000|2024-10-31 11:15:00|91.62|89.22|91.48|89.08|91.67|89.27|91.39|88.99|0
1730373600000|2024-10-31 11:20:00|91.52|89.12|91.44|89.04|91.56|89.16|91.3|88.9|0
1730373900000|2024-10-31 11:25:00|91.37|88.97|91.3|88.9|92.34|89.94|91.07|88.67|0
1730374200000|2024-10-31 11:30:00|91.26|88.86|91.48|89.08|91.63|89.23|91.26|88.86|0
1730374500000|2024-10-31 11:35:00|91.5|89.1|91.7|89.3|91.74|89.34|91.5|89.1|0
1730374800000|2024-10-31 11:40:00|91.66|89.26|91.44|89.04|91.74|89.34|91.27|88.87|0
1730375100000|2024-10-31 11:45:00|91.4|89|91.21|88.81|91.4|89|91.16|88.76|0
1730375400000|2024-10-31 11:50:00|91.14|88.74|90.77|88.37|91.18|88.78|90.7|88.3|0
1730375700000|2024-10-31 11:55:00|90.73|88.33|90.47|88.07|90.75|88.35|90.44|88.04|0
1730376000000|2024-10-31 12:00:00|90.45|88.05|90.58|88.18|91.1|88.7|90.45|88.05|0
1730376300000|2024-10-31 12:05:00|90.56|88.16|90.73|88.33|90.84|88.44|90.36|87.96|0
1730376600000|2024-10-31 12:10:00|90.71|88.31|90.36|87.96|90.84|88.44|90.25|87.85|0
1730376900000|2024-10-31 12:15:00|90.32|87.92|90.58|88.18|90.65|88.25|90.21|87.81|0
1730377200000|2024-10-31 12:20:00|90.61|88.21|90.1|87.7|90.63|88.23|90.06|87.66|0
1730377500000|2024-10-31 12:25:00|90.06|87.66|90.09|87.69|90.17|87.77|89.98|87.58|0
1730377800000|2024-10-31 12:30:00|90.13|87.73|90.44|88.04|90.61|88.21|90.09|87.69|0
1730378100000|2024-10-31 12:35:00|90.46|88.06|90.94|88.54|91.01|88.61|90.35|87.95|0
1730378400000|2024-10-31 12:40:00|90.9|88.5|90.42|88.02|90.9|88.5|90.31|87.91|0
1730378700000|2024-10-31 12:45:00|90.38|87.98|90.95|88.55|90.95|88.55|90.16|87.76|0
1730379000000|2024-10-31 12:50:00|90.97|88.57|90.93|88.53|91.01|88.61|90.56|88.16|0
1730379300000|2024-10-31 12:55:00|90.97|88.57|90.93|88.53|91.08|88.68|90.89|88.49|0
1730379600000|2024-10-31 13:00:00|91|88.6|90.82|88.42|91.08|88.68|90.67|88.27|0
1730379900000|2024-10-31 13:05:00|90.85|88.45|91|88.6|91.07|88.67|90.67|88.27|0
1730380200000|2024-10-31 13:10:00|91.04|88.64|90.74|88.34|91.11|88.71|90.7|88.3|0
1730380500000|2024-10-31 13:15:00|90.78|88.38|91|88.6|91.07|88.67|90.63|88.23|0
1730380800000|2024-10-31 13:20:00|91.02|88.62|91.07|88.67|91.14|88.74|90.98|88.58|0
1730381100000|2024-10-31 13:25:00|91.11|88.71|91.73|89.33|92|89.6|91.11|88.71|0
1730381400000|2024-10-31 13:30:00|92.03|89.63|93.3|90.9|93.8|91.4|91.96|89.56|0
1730381700000|2024-10-31 13:35:00|93.34|90.94|93.15|90.75|94.59|92.19|92.76|90.36|0
1730382000000|2024-10-31 13:40:00|93.17|90.77|93.36|90.96|93.4|91|92.8|90.4|0
1730382300000|2024-10-31 13:45:00|93.47|91.07|95.95|93.55|96.07|93.67|93.47|91.07|0
1730382600000|2024-10-31 13:50:00|96.03|93.63|95.91|93.51|98.02|95.62|95.6|93.2|0
1730382900000|2024-10-31 13:55:00|96.08|93.68|95.38|92.98|96.16|93.76|94.73|92.33|0
1730383200000|2024-10-31 14:00:00|95.69|93.29|96.15|93.75|96.31|93.91|95.46|93.06|0
1730383500000|2024-10-31 14:05:00|96.27|93.87|96.58|94.18|96.7|94.3|96.11|93.71|0
1730383800000|2024-10-31 14:10:00|96.62|94.22|97.4|95|97.75|95.35|96.46|94.06|0
1730384100000|2024-10-31 14:15:00|97.28|94.88|95.59|93.19|97.28|94.88|95.27|92.87|0
1730384400000|2024-10-31 14:20:00|95.63|93.23|95.27|92.87|96.17|93.77|95.27|92.87|0
1730384700000|2024-10-31 14:25:00|95.34|92.94|97.96|95.56|98.27|95.87|95.34|92.94|0
1730385000000|2024-10-31 14:30:00|98|95.6|98.2|95.8|98.35|95.95|97.57|95.17|0
1730385300000|2024-10-31 14:35:00|98.24|95.84|98.35|95.95|98.43|96.03|98.04|95.64|0
1730385600000|2024-10-31 14:40:00|98.39|95.99|98.67|96.27|98.83|96.43|98.16|95.76|0
1730385900000|2024-10-31 14:45:00|98.63|96.23|100.34|97.94|100.46|98.06|98.43|96.03|0
1730386200000|2024-10-31 14:50:00|100.38|97.98|100.49|98.09|100.66|98.26|99.97|97.57|0
1730386500000|2024-10-31 14:55:00|100.53|98.13|100.33|97.93|100.65|98.25|100.09|97.69|0
1730386800000|2024-10-31 15:00:00|100.45|98.05|101.93|99.53|102.05|99.65|100.02|97.62|0
1730387100000|2024-10-31 15:05:00|102.05|99.65|100.87|98.47|102.09|99.69|100.31|97.91|0
1730387400000|2024-10-31 15:10:00|100.83|98.43|101.72|99.32|101.74|99.34|100.71|98.31|0
1730387700000|2024-10-31 15:15:00|101.8|99.4|100.83|98.43|101.84|99.44|100.55|98.15|0
1730388000000|2024-10-31 15:20:00|100.87|98.47|99.52|97.12|101.07|98.67|99.16|96.76|0
1730388300000|2024-10-31 15:25:00|99.6|97.2|100.16|97.76|100.36|97.96|99.56|97.16|0
1730388600000|2024-10-31 15:30:00|100.24|97.84|100.6|98.2|100.76|98.36|99.68|97.28|0
1730388900000|2024-10-31 15:35:00|100.68|98.28|101.43|99.03|101.51|99.11|100.2|97.8|0
1730389200000|2024-10-31 15:40:00|101.51|99.11|101.06|98.66|101.71|99.31|100.94|98.54|0
1730389500000|2024-10-31 15:45:00|101.22|98.82|101.71|99.31|101.91|99.51|101.02|98.62|0
1730389800000|2024-10-31 15:50:00|101.75|99.35|102.35|99.95|102.48|100.08|101.46|99.06|0
1730390100000|2024-10-31 15:55:00|102.31|99.91|101.14|98.74|102.31|99.91|101.14|98.74|0
1730390400000|2024-10-31 16:00:00|101.06|98.66|100.93|98.53|101.7|99.3|100.85|98.45|0
1730390700000|2024-10-31 16:05:00|101.05|98.65|100.61|98.21|101.05|98.65|100.49|98.09|0
1730391000000|2024-10-31 16:10:00|100.65|98.25|100.17|97.77|100.93|98.53|100.09|97.69|0
1730391300000|2024-10-31 16:15:00|100.13|97.73|99.28|96.88|101.13|98.73|99.08|96.68|0
1730391600000|2024-10-31 16:20:00|99.2|96.8|99.44|97.04|99.62|97.22|98.76|96.36|0
1730391900000|2024-10-31 16:25:00|99.48|97.08|100|97.6|100.52|98.12|99.4|97|0
1730392200000|2024-10-31 16:30:00|99.96|97.56|100.68|98.28|100.68|98.28|99.96|97.56|0
1730392500000|2024-10-31 16:35:00|100.64|98.24|100.28|97.88|100.64|98.24|100.2|97.8|0
1730392800000|2024-10-31 16:40:00|100.3|97.9|99.75|97.35|100.47|98.07|99.75|97.35|0
1730393100000|2024-10-31 16:45:00|99.79|97.39|100.07|97.67|100.23|97.83|99.63|97.23|0
1730393400000|2024-10-31 16:50:00|100.09|97.69|99.31|96.91|100.15|97.75|99.31|96.91|0
1730393700000|2024-10-31 16:55:00|99.27|96.87|99.62|97.22|99.78|97.38|99.15|96.75|0
1730394000000|2024-10-31 17:00:00|99.66|97.26|99.06|96.66|99.7|97.3|98.83|96.43|0
1730394300000|2024-10-31 17:05:00|99.02|96.62|98.75|96.35|99.22|96.82|98.71|96.31|0
1730394600000|2024-10-31 17:10:00|98.71|96.31|99.3|96.9|99.42|97.02|98.59|96.19|0
1730394900000|2024-10-31 17:15:00|99.34|96.94|99.2|96.8|99.62|97.22|99.06|96.66|0
1730395200000|2024-10-31 17:20:00|99.18|96.78|99.02|96.62|99.26|96.86|98.9|96.5|0
1730395500000|2024-10-31 17:25:00|98.98|96.58|99.85|97.45|99.85|97.45|98.86|96.46|0
1730395800000|2024-10-31 17:30:00|99.97|97.57|99.87|97.47|100.15|97.75|99.27|96.87|0
1730396100000|2024-10-31 17:35:00|99.91|97.51|100.27|97.87|100.31|97.91|99.71|97.31|0
1730396400000|2024-10-31 17:40:00|100.19|97.79|101.12|98.72|101.24|98.84|99.8|97.4|0
1730396700000|2024-10-31 17:45:00|101.13|98.73|100.93|98.53|101.74|99.34|100.89|98.49|0
1730397000000|2024-10-31 17:50:00|100.97|98.57|101.45|99.05|101.46|99.06|100.61|98.21|0
1730397300000|2024-10-31 17:55:00|101.49|99.09|101.35|98.95|101.62|99.22|101.21|98.81|0
1730397600000|2024-10-31 18:00:00|101.29|98.89|101.9|99.5|101.94|99.54|101.25|98.85|0
1730397900000|2024-10-31 18:05:00|101.8|99.4|101.81|99.41|101.94|99.54|101.21|98.81|0
1730398200000|2024-10-31 18:10:00|101.83|99.43|101.45|99.05|101.94|99.54|101.04|98.64|0
1730398500000|2024-10-31 18:15:00|101.41|99.01|101.77|99.37|101.85|99.45|101.33|98.93|0
1730398800000|2024-10-31 18:20:00|101.73|99.33|101.32|98.92|101.85|99.45|101.28|98.88|0
1730399100000|2024-10-31 18:25:00|101.24|98.84|101.12|98.72|101.69|99.29|101.08|98.68|0
1730399400000|2024-10-31 18:30:00|101.16|98.76|101.56|99.16|102.37|99.97|100.83|98.43|0
1730399700000|2024-10-31 18:35:00|101.52|99.12|101.72|99.32|102.21|99.81|101.4|99|0
1730400000000|2024-10-31 18:40:00|101.76|99.36|101.27|98.87|102.04|99.64|101.23|98.83|0
1730400300000|2024-10-31 18:45:00|101.35|98.95|101.88|99.48|101.88|99.48|101.03|98.63|0
1730400600000|2024-10-31 18:50:00|101.92|99.52|101.47|99.07|101.92|99.52|101.33|98.93|0
1730400900000|2024-10-31 18:55:00|101.43|99.03|100.8|98.4|101.55|99.15|100.58|98.18|0
1730401200000|2024-10-31 19:00:00|100.74|98.34|100.58|98.18|100.82|98.42|100.26|97.86|0
1730401500000|2024-10-31 19:05:00|100.62|98.22|99.15|96.75|100.62|98.22|99.15|96.75|0
1730401800000|2024-10-31 19:10:00|99.11|96.71|99.27|96.87|99.83|97.43|99.11|96.71|0
1730402100000|2024-10-31 19:15:00|99.31|96.91|99.07|96.67|99.67|97.27|99.07|96.67|0
1730402400000|2024-10-31 19:20:00|99.03|96.63|98.93|96.53|99.11|96.71|98.51|96.11|0
1730402700000|2024-10-31 19:25:00|98.91|96.51|99.29|96.89|99.39|96.99|98.83|96.43|0
1730403000000|2024-10-31 19:30:00|99.03|96.63|100.22|97.82|100.43|98.03|99.03|96.63|0
1730403300000|2024-10-31 19:35:00|100.26|97.86|100.18|97.78|100.47|98.07|99.6|97.2|0
1730403600000|2024-10-31 19:40:00|100.2|97.8|99.92|97.52|100.56|98.16|99.64|97.24|0
1730403900000|2024-10-31 19:45:00|99.84|97.44|98.45|96.05|99.96|97.56|98.21|95.81|0
1730404200000|2024-10-31 19:50:00|98.48|96.08|101.57|99.17|101.57|99.17|98.17|95.77|0
1730404500000|2024-10-31 19:55:00|101.45|99.05|103.5|101.1|103.5|101.1|100.76|98.36|0
1730404800000|2024-10-31 20:00:00|103.23|100.83|101.26|98.86|103.23|100.83|100.4|98|0
1730405100000|2024-10-31 20:05:00|101.2|98.8|101.79|99.39|102.08|99.68|101.2|98.8|0
1730405400000|2024-10-31 20:10:00|101.83|99.43|102.16|99.76|102.4|100|101.79|99.39|0
1730405700000|2024-10-31 20:15:00|102.13|99.53|102.4|99.8|102.48|99.88|101.64|99.04|0
1730406000000|2024-10-31 20:20:00|102.44|99.84|101.93|99.33|102.71|100.11|101.85|99.25|0
1730406300000|2024-10-31 20:25:00|101.89|99.29|101.5|98.9|101.89|99.29|100.95|98.35|0
1730406600000|2024-10-31 20:30:00|103.42|100.82|103.22|100.62|103.61|101.01|100.91|98.31|0
1730406900000|2024-10-31 20:35:00|103.28|100.68|103.23|100.63|103.56|100.96|103.07|100.47|0
1730407200000|2024-10-31 20:40:00|103.27|100.67|103.48|100.88|103.56|100.96|102.99|100.39|0
1730407500000|2024-10-31 20:45:00|103.5|100.9|102.74|100.14|103.5|100.9|102.74|100.14|0
1730407800000|2024-10-31 20:50:00|102.69|100.09|103.39|100.79|103.39|100.79|102.63|100.03|0
1730408100000|2024-10-31 20:55:00|103.31|100.71|103.16|100.56|103.6|101|102.94|100.34|0
1730408400000|2024-10-31 21:00:00|103.08|100.48|102.93|100.33|103.13|100.53|102.88|100.28|0
1730408700000|2024-10-31 21:05:00|102.94|100.34|102.79|100.19|102.98|100.38|102.79|100.19|0
1730409000000|2024-10-31 21:10:00|102.78|100.18|102.58|99.98|102.81|100.21|102.58|99.98|0
1730409300000|2024-10-31 21:15:00|102.55|99.95|102.26|99.66|102.56|99.96|102.22|99.62|0
1730409600000|2024-10-31 21:20:00|102.25|99.65|102.71|100.11|102.74|100.14|102.08|99.48|0
1730409900000|2024-10-31 21:25:00|102.72|100.12|103.12|100.52|103.12|100.52|102.71|100.11|0
1730410200000|2024-10-31 21:30:00|103.13|100.53|103.03|100.43|103.14|100.54|102.88|100.28|0
1730410500000|2024-10-31 21:35:00|103.02|100.42|102.78|100.18|103.09|100.49|102.73|100.13|0
1730410800000|2024-10-31 21:40:00|102.79|100.19|102.99|100.39|102.99|100.39|102.79|100.19|0
1730411100000|2024-10-31 21:45:00|103.01|100.41|102.79|100.19|103.01|100.41|102.66|100.06|0
1730411400000|2024-10-31 21:50:00|102.82|100.22|102.62|100.02|102.83|100.23|102.62|100.02|0
1730411700000|2024-10-31 21:55:00|102.64|100.04|102.7|100.1|102.8|100.2|102.5|99.9|0
1730412000000|2024-10-31 22:00:00|102.2|99.6|101.93|99.33|102.32|99.72|101.44|98.84|0
1730412300000|2024-10-31 22:05:00|101.87|99.27|102.46|99.86|102.58|99.98|101.87|99.27|0
1730412600000|2024-10-31 22:10:00|102.42|99.82|102.13|99.53|102.42|99.82|101.97|99.37|0
1730412900000|2024-10-31 22:15:00|102.17|99.57|102.09|99.49|102.33|99.73|101.96|99.36|0
1730413200000|2024-10-31 22:20:00|102.13|99.53|102.17|99.57|102.21|99.61|102.05|99.45|0
1730413500000|2024-10-31 22:25:00|102.13|99.53|101.92|99.32|102.23|99.63|101.86|99.26|0
1730413800000|2024-10-31 22:30:00|101.88|99.28|101.31|98.71|101.96|99.36|101.31|98.71|0
1730414100000|2024-10-31 22:35:00|101.27|98.67|101|98.4|101.31|98.71|100.9|98.3|0
1730414400000|2024-10-31 22:40:00|101.02|98.42|101.47|98.87|101.47|98.87|100.92|98.32|0
1730414700000|2024-10-31 22:45:00|101.45|98.85|101.51|98.91|101.51|98.91|101.26|98.66|0
1730415000000|2024-10-31 22:50:00|101.55|98.95|101.91|99.31|102.12|99.52|101.55|98.95|0
1730415300000|2024-10-31 22:55:00|101.99|99.39|101.83|99.23|102.11|99.51|101.83|99.23|0
1730415600000|2024-10-31 23:00:00|101.75|99.15|102.21|99.61|102.48|99.88|101.62|99.02|0
1730415900000|2024-10-31 23:05:00|102.19|99.59|102.35|99.75|102.72|100.12|102.19|99.59|0
1730416200000|2024-10-31 23:10:00|102.48|99.88|102.35|99.75|102.52|99.92|102.27|99.67|0
1730416500000|2024-10-31 23:15:00|102.33|99.73|102.31|99.71|102.35|99.75|102.05|99.45|0
1730416800000|2024-10-31 23:20:00|102.27|99.67|101.9|99.3|102.27|99.67|101.86|99.26|0
1730417100000|2024-10-31 23:25:00|101.86|99.26|101.86|99.26|101.98|99.38|101.76|99.16|0
1730417400000|2024-10-31 23:30:00|101.82|99.22|101.9|99.3|101.98|99.38|101.77|99.17|0
1730417700000|2024-10-31 23:35:00|101.85|99.25|101.91|99.31|102.02|99.42|101.73|99.13|0
1730418000000|2024-10-31 23:40:00|101.93|99.33|101.85|99.25|101.97|99.37|101.73|99.13|0
1730418300000|2024-10-31 23:45:00|101.81|99.21|102.18|99.58|102.22|99.62|101.77|99.17|0
1730418600000|2024-10-31 23:50:00|102.2|99.6|102.26|99.66|102.3|99.7|102.09|99.49|0
1730418900000|2024-10-31 23:55:00|102.25|99.65|102.27|99.67|102.29|99.69|102.13|99.53|0
1730419200000|2024-11-01 00:00:00|102.25|99.65|102.97|100.37|103.16|100.56|102.25|99.65|0
1730419500000|2024-11-01 00:05:00|103.03|100.43|102.74|100.14|103.03|100.43|102.74|100.14|0
1730419800000|2024-11-01 00:10:00|102.78|100.18|102.6|100|102.78|100.18|102.49|99.89|0
1730420100000|2024-11-01 00:15:00|102.62|100.02|102.78|100.18|102.98|100.38|102.62|100.02|0
1730420400000|2024-11-01 00:20:00|102.7|100.1|102.33|99.73|102.74|100.14|102.28|99.68|0
1730420700000|2024-11-01 00:25:00|102.37|99.77|103.06|100.46|103.43|100.83|102.24|99.64|0
1730421000000|2024-11-01 00:30:00|102.96|100.56|103.14|100.74|103.2|100.8|102.96|100.56|0
1730421300000|2024-11-01 00:35:00|103.12|100.72|103.24|100.84|103.28|100.88|102.95|100.55|0
1730421600000|2024-11-01 00:40:00|103.22|100.82|103.07|100.67|103.44|101.04|103.07|100.67|0
1730421900000|2024-11-01 00:45:00|103.09|100.69|102.99|100.59|103.15|100.75|102.95|100.55|0
1730422200000|2024-11-01 00:50:00|102.95|100.55|103.07|100.67|103.07|100.67|102.78|100.38|0
1730422500000|2024-11-01 00:55:00|103.03|100.63|103.15|100.75|103.27|100.87|102.9|100.5|0
1730422800000|2024-11-01 01:00:00|103.19|100.79|103.02|100.62|103.38|100.98|102.82|100.42|0
1730423100000|2024-11-01 01:05:00|103.07|100.67|103.02|100.62|103.27|100.87|102.94|100.54|0
1730423400000|2024-11-01 01:10:00|103.06|100.66|102.94|100.54|103.23|100.83|102.92|100.52|0
1730423700000|2024-11-01 01:15:00|102.98|100.58|103.1|100.7|103.22|100.82|102.94|100.54|0
1730424000000|2024-11-01 01:20:00|103.06|100.66|103.06|100.66|103.1|100.7|102.89|100.49|0
1730424300000|2024-11-01 01:25:00|103.02|100.62|103.18|100.78|103.26|100.86|102.91|100.51|0
1730424600000|2024-11-01 01:30:00|103.22|100.82|103.59|101.19|103.67|101.27|103.22|100.82|0
1730424900000|2024-11-01 01:35:00|103.63|101.23|103.34|100.94|103.71|101.31|103.26|100.86|0
1730425200000|2024-11-01 01:40:00|103.38|100.98|103.46|101.06|103.59|101.19|103.38|100.98|0
1730425500000|2024-11-01 01:45:00|103.42|101.02|103.46|101.06|103.5|101.1|103.34|100.94|0
1730425800000|2024-11-01 01:50:00|103.44|101.04|103.66|101.26|103.75|101.35|103.38|100.98|0
1730426100000|2024-11-01 01:55:00|103.7|101.3|103.56|101.16|103.79|101.39|103.5|101.1|0
1730426400000|2024-11-01 02:00:00|103.54|101.14|103.87|101.47|103.91|101.51|103.54|101.14|0
1730426700000|2024-11-01 02:05:00|103.82|101.42|103.99|101.59|104.03|101.63|103.66|101.26|0
1730427000000|2024-11-01 02:10:00|103.97|101.57|104.53|102.13|104.94|102.54|103.97|101.57|0
1730427300000|2024-11-01 02:15:00|104.48|102.08|104.23|101.83|104.86|102.46|104.23|101.83|0
1730427600000|2024-11-01 02:20:00|104.27|101.87|103.82|101.42|104.27|101.87|103.82|101.42|0
1730427900000|2024-11-01 02:25:00|103.73|101.33|103.61|101.21|103.82|101.42|103.53|101.13|0
1730428200000|2024-11-01 02:30:00|103.57|101.17|103.65|101.25|103.77|101.37|103.57|101.17|0
1730428500000|2024-11-01 02:35:00|103.69|101.29|103.42|101.02|103.73|101.33|103.42|101.02|0
1730428800000|2024-11-01 02:40:00|103.4|101|103.4|101|103.46|101.06|103.34|100.94|0
1730429100000|2024-11-01 02:45:00|103.36|100.96|103.42|101.02|103.44|101.04|103.31|100.91|0
1730429400000|2024-11-01 02:50:00|103.39|100.99|103.23|100.83|103.44|101.04|103.23|100.83|0
1730429700000|2024-11-01 02:55:00|103.19|100.79|103.06|100.66|103.23|100.83|103.06|100.66|0
1730430000000|2024-11-01 03:00:00|103.08|100.68|102.94|100.54|103.18|100.78|102.94|100.54|0
1730430300000|2024-11-01 03:05:00|102.98|100.58|102.69|100.29|103.02|100.62|102.69|100.29|0
1730430600000|2024-11-01 03:10:00|102.73|100.33|102.61|100.21|102.73|100.33|102.53|100.13|0
1730430900000|2024-11-01 03:15:00|102.65|100.25|102.56|100.16|102.73|100.33|102.56|100.16|0
1730431200000|2024-11-01 03:20:00|102.52|100.12|102.32|99.92|102.52|100.12|102.32|99.92|0
1730431500000|2024-11-01 03:25:00|102.36|99.96|102.4|100|102.48|100.08|102.36|99.96|0
1730431800000|2024-11-01 03:30:00|102.38|99.98|102.27|99.87|102.4|100|102.23|99.83|0
1730432100000|2024-11-01 03:35:00|102.25|99.85|102.27|99.87|102.39|99.99|102.23|99.83|0
1730432400000|2024-11-01 03:40:00|102.31|99.91|102.23|99.83|102.39|99.99|102.23|99.83|0
1730432700000|2024-11-01 03:45:00|102.21|99.81|102.25|99.85|102.27|99.87|102.1|99.7|0
1730433000000|2024-11-01 03:50:00|102.23|99.83|102.16|99.76|102.23|99.83|102.14|99.74|0
1730433300000|2024-11-01 03:55:00|102.14|99.74|102.34|99.94|102.38|99.98|102.14|99.74|0
1730433600000|2024-11-01 04:00:00|102.3|99.9|102.22|99.82|102.38|99.98|102.18|99.78|0
1730433900000|2024-11-01 04:05:00|102.18|99.78|102.26|99.86|102.26|99.86|102.18|99.78|0
1730434200000|2024-11-01 04:10:00|102.3|99.9|102.17|99.77|102.3|99.9|102.16|99.76|0
1730434500000|2024-11-01 04:15:00|102.22|99.82|102.17|99.77|102.26|99.86|102.13|99.73|0
1730434800000|2024-11-01 04:20:00|102.21|99.81|102.25|99.85|102.25|99.85|102.13|99.73|0
1730435100000|2024-11-01 04:25:00|102.21|99.81|102.09|99.69|102.23|99.83|102.05|99.65|0
1730435400000|2024-11-01 04:30:00|102.13|99.73|102.09|99.69|102.17|99.77|102.04|99.64|0
1730435700000|2024-11-01 04:35:00|102.04|99.64|101.96|99.56|102.09|99.69|101.88|99.48|0
1730436000000|2024-11-01 04:40:00|101.92|99.52|102.04|99.64|102.08|99.68|101.88|99.48|0
1730436300000|2024-11-01 04:45:00|102.06|99.66|102.45|100.05|102.45|100.05|102.04|99.64|0
1730436600000|2024-11-01 04:50:00|102.53|100.13|102.44|100.04|102.53|100.13|102.16|99.76|0
1730436900000|2024-11-01 04:55:00|102.4|100|102.36|99.96|102.49|100.09|102.36|99.96|0
1730437200000|2024-11-01 05:00:00|102.32|99.92|102.32|99.92|102.44|100.04|102.28|99.88|0
1730437500000|2024-11-01 05:05:00|102.3|99.9|102.15|99.75|102.3|99.9|101.95|99.55|0
1730437800000|2024-11-01 05:10:00|102.11|99.71|101.99|99.59|102.15|99.75|101.87|99.47|0
1730438100000|2024-11-01 05:15:00|102.03|99.63|101.54|99.14|102.03|99.63|101.54|99.14|0
1730438400000|2024-11-01 05:20:00|101.5|99.1|101.62|99.22|101.66|99.26|101.5|99.1|0
1730438700000|2024-11-01 05:25:00|101.66|99.26|101.42|99.02|101.74|99.34|101.42|99.02|0
1730439000000|2024-11-01 05:30:00|101.46|99.06|101.39|98.99|101.5|99.1|101.29|98.89|0
1730439300000|2024-11-01 05:35:00|101.41|99.01|101.33|98.93|101.45|99.05|101.29|98.89|0
1730439600000|2024-11-01 05:40:00|101.37|98.97|101.45|99.05|101.45|99.05|101.35|98.95|0
1730439900000|2024-11-01 05:45:00|101.41|99.01|101.37|98.97|101.49|99.09|101.25|98.85|0
1730440200000|2024-11-01 05:50:00|101.41|99.01|101.61|99.21|101.73|99.33|101.37|98.97|0
1730440500000|2024-11-01 05:55:00|101.57|99.17|101.44|99.04|101.61|99.21|101.32|98.92|0
1730440800000|2024-11-01 06:00:00|101.48|99.08|101.56|99.16|101.73|99.33|101.44|99.04|0
1730441100000|2024-11-01 06:05:00|101.6|99.2|101.6|99.2|101.77|99.37|101.52|99.12|0
1730441400000|2024-11-01 06:10:00|101.56|99.16|101.68|99.28|101.68|99.28|101.52|99.12|0
1730441700000|2024-11-01 06:15:00|101.72|99.32|101.88|99.48|101.88|99.48|101.6|99.2|0
1730442000000|2024-11-01 06:20:00|101.84|99.44|102.04|99.64|102.04|99.64|101.68|99.28|0
1730442300000|2024-11-01 06:25:00|102.06|99.66|102.12|99.72|102.25|99.85|101.88|99.48|0
1730442600000|2024-11-01 06:30:00|102.16|99.76|102.2|99.8|102.24|99.84|102|99.6|0
1730442900000|2024-11-01 06:35:00|102.18|99.78|102.16|99.76|102.24|99.84|102.12|99.72|0
1730443200000|2024-11-01 06:40:00|102.14|99.74|102.08|99.68|102.2|99.8|102.04|99.64|0
1730443500000|2024-11-01 06:45:00|102.1|99.7|102.28|99.88|102.28|99.88|101.83|99.43|0
1730443800000|2024-11-01 06:50:00|102.36|99.96|102.56|100.16|102.89|100.49|102.24|99.84|0
1730444100000|2024-11-01 06:55:00|102.52|100.12|102.56|100.16|102.68|100.28|102.48|100.08|0
1730444400000|2024-11-01 07:00:00|102.6|100.2|102.4|100|102.68|100.28|102.35|99.95|0
1730444700000|2024-11-01 07:05:00|102.42|100.02|102.8|100.4|102.84|100.44|102.23|99.83|0
1730445000000|2024-11-01 07:10:00|102.84|100.44|102.8|100.4|102.84|100.44|102.68|100.28|0
1730445300000|2024-11-01 07:15:00|102.84|100.44|101.96|99.56|102.9|100.5|101.8|99.4|0
1730445600000|2024-11-01 07:20:00|101.92|99.52|102.25|99.85|102.33|99.93|101.92|99.52|0
1730445900000|2024-11-01 07:25:00|102.21|99.81|102.78|100.38|102.82|100.42|102.12|99.72|0
1730446200000|2024-11-01 07:30:00|102.74|100.34|102.49|100.09|102.78|100.38|102.37|99.97|0
1730446500000|2024-11-01 07:35:00|102.53|100.13|102.43|100.03|102.73|100.33|102.4|100|0
1730446800000|2024-11-01 07:40:00|102.4|100|102.16|99.76|102.51|100.11|102.16|99.76|0
1730447100000|2024-11-01 07:45:00|102.2|99.8|101.79|99.39|102.2|99.8|101.67|99.27|0
1730447400000|2024-11-01 07:50:00|101.75|99.35|101.38|98.98|101.79|99.39|101.22|98.82|0
1730447700000|2024-11-01 07:55:00|101.42|99.02|101.3|98.9|101.42|99.02|101.09|98.69|0
1730448000000|2024-11-01 08:00:00|101.38|98.98|100.57|98.17|101.46|99.06|100.57|98.17|0
1730448300000|2024-11-01 08:05:00|100.61|98.21|100.81|98.41|101.01|98.61|100.57|98.17|0
1730448600000|2024-11-01 08:10:00|100.91|98.51|100.48|98.08|100.93|98.53|100.4|98|0
1730448900000|2024-11-01 08:15:00|100.52|98.12|100.88|98.48|100.96|98.56|100.4|98|0
1730449200000|2024-11-01 08:20:00|100.84|98.44|100.92|98.52|101.04|98.64|100.64|98.24|0
1730449500000|2024-11-01 08:25:00|100.84|98.44|100.6|98.2|101.04|98.64|100.52|98.12|0
1730449800000|2024-11-01 08:30:00|100.72|98.32|100.6|98.2|100.8|98.4|100.43|98.03|0
1730450100000|2024-11-01 08:35:00|100.56|98.16|100.37|97.97|100.8|98.4|100.13|97.73|0
1730450400000|2024-11-01 08:40:00|100.35|97.95|100.43|98.03|100.83|98.43|100.31|97.91|0
1730450700000|2024-11-01 08:45:00|100.47|98.07|100.83|98.43|100.87|98.47|100.39|97.99|0
1730451000000|2024-11-01 08:50:00|100.79|98.39|100.79|98.39|100.83|98.43|100.55|98.15|0
1730451300000|2024-11-01 08:55:00|100.81|98.41|100.63|98.23|101.11|98.71|100.63|98.23|0
1730451600000|2024-11-01 09:00:00|100.59|98.19|100.62|98.22|100.75|98.35|100.46|98.06|0
1730451900000|2024-11-01 09:05:00|100.54|98.14|100.46|98.06|100.78|98.38|100.46|98.06|0
1730452200000|2024-11-01 09:10:00|100.5|98.1|100.34|97.94|100.58|98.18|100.3|97.9|0
1730452500000|2024-11-01 09:15:00|100.3|97.9|100.42|98.02|100.68|98.28|100.28|97.88|0
1730452800000|2024-11-01 09:20:00|100.4|98|100.21|97.81|100.46|98.06|100.17|97.77|0
1730453100000|2024-11-01 09:25:00|100.17|97.77|100.17|97.77|100.25|97.85|99.99|97.59|0
1730453400000|2024-11-01 09:30:00|100.13|97.73|100.49|98.09|100.57|98.17|100.13|97.73|0
1730453700000|2024-11-01 09:35:00|100.45|98.05|100.57|98.17|100.65|98.25|100.33|97.93|0
1730454000000|2024-11-01 09:40:00|100.53|98.13|100.53|98.13|100.69|98.29|100.45|98.05|0
1730454300000|2024-11-01 09:45:00|100.57|98.17|100.45|98.05|100.65|98.25|100.33|97.93|0
1730454600000|2024-11-01 09:50:00|100.49|98.09|100.36|97.96|100.53|98.13|100.32|97.92|0
1730454900000|2024-11-01 09:55:00|100.38|97.98|100.32|97.92|100.44|98.04|100.24|97.84|0
1730455200000|2024-11-01 10:00:00|100.28|97.88|100.04|97.64|100.44|98.04|100.04|97.64|0
1730455500000|2024-11-01 10:05:00|100.08|97.68|99.96|97.56|100.16|97.76|99.92|97.52|0
1730455800000|2024-11-01 10:10:00|99.92|97.52|99.91|97.51|100|97.6|99.83|97.43|0
1730456100000|2024-11-01 10:15:00|99.9|97.5|99.87|97.47|99.99|97.59|99.83|97.43|0
1730456400000|2024-11-01 10:20:00|99.91|97.51|99.95|97.55|99.95|97.55|99.79|97.39|0
1730456700000|2024-11-01 10:25:00|99.91|97.51|99.91|97.51|99.91|97.51|99.63|97.23|0
1730457000000|2024-11-01 10:30:00|99.87|97.47|99.87|97.47|99.91|97.51|99.75|97.35|0
1730457300000|2024-11-01 10:35:00|99.89|97.49|100.03|97.63|100.07|97.67|99.87|97.47|0
1730457600000|2024-11-01 10:40:00|100.07|97.67|99.98|97.58|100.11|97.71|99.86|97.46|0
1730457900000|2024-11-01 10:45:00|99.94|97.54|99.74|97.34|99.94|97.54|99.7|97.3|0
1730458200000|2024-11-01 10:50:00|99.78|97.38|99.64|97.24|101.09|98.69|99.62|97.22|0
1730458500000|2024-11-01 10:55:00|99.66|97.26|99.76|97.36|99.8|97.4|99.6|97.2|0
1730458800000|2024-11-01 11:00:00|99.8|97.4|99.95|97.55|100.07|97.67|99.75|97.35|0
1730459100000|2024-11-01 11:05:00|99.91|97.51|100.35|97.95|100.39|97.99|99.91|97.51|0
1730459400000|2024-11-01 11:10:00|100.33|97.93|99.95|97.55|100.35|97.95|99.95|97.55|0
1730459700000|2024-11-01 11:15:00|99.91|97.51|99.81|97.41|99.91|97.51|99.71|97.31|0
1730460000000|2024-11-01 11:20:00|99.79|97.39|99.79|97.39|99.83|97.43|99.59|97.19|0
1730460300000|2024-11-01 11:25:00|99.83|97.43|99.78|97.38|99.91|97.51|99.67|97.27|0
1730460600000|2024-11-01 11:30:00|99.74|97.34|99.62|97.22|99.78|97.38|99.54|97.14|0
1730460900000|2024-11-01 11:35:00|99.54|97.14|99.46|97.06|99.54|97.14|99.32|96.92|0
1730461200000|2024-11-01 11:40:00|99.42|97.02|99.38|96.98|99.48|97.08|99.18|96.78|0
1730461500000|2024-11-01 11:45:00|99.46|97.06|99.74|97.34|99.98|97.58|99.42|97.02|0
1730461800000|2024-11-01 11:50:00|99.78|97.38|99.56|97.16|99.82|97.42|99.42|97.02|0
1730462100000|2024-11-01 11:55:00|99.54|97.14|99.61|97.21|99.61|97.21|99.3|96.9|0
1730462400000|2024-11-01 12:00:00|99.49|97.09|99.57|97.17|99.65|97.25|99.33|96.93|0
1730462700000|2024-11-01 12:05:00|99.61|97.21|99.73|97.33|99.73|97.33|99.53|97.13|0
1730463000000|2024-11-01 12:10:00|99.69|97.29|99.45|97.05|99.73|97.33|99.37|96.97|0
1730463300000|2024-11-01 12:15:00|99.49|97.09|99.57|97.17|99.81|97.41|99.45|97.05|0
1730463600000|2024-11-01 12:20:00|99.61|97.21|99.44|97.04|99.61|97.21|99.37|96.97|0
1730463900000|2024-11-01 12:25:00|99.48|97.08|99.92|97.52|99.92|97.52|99.48|97.08|0
1730464200000|2024-11-01 12:30:00|100.24|97.84|97.42|95.02|100.44|98.04|97.11|94.71|0
1730464500000|2024-11-01 12:35:00|97.58|95.18|98.7|96.3|99.01|96.61|96.87|94.47|0
1730464800000|2024-11-01 12:40:00|98.6|96.2|97.86|95.46|98.6|96.2|97.82|95.42|0
1730465100000|2024-11-01 12:45:00|97.88|95.48|98.45|96.05|98.65|96.25|97.88|95.48|0
1730465400000|2024-11-01 12:50:00|98.41|96.01|97.94|95.54|98.71|96.31|97.86|95.46|0
1730465700000|2024-11-01 12:55:00|97.98|95.58|98.29|95.89|98.37|95.97|97.82|95.42|0
1730466000000|2024-11-01 13:00:00|98.33|95.93|99.01|96.61|99.01|96.61|98.33|95.93|0
1730466300000|2024-11-01 13:05:00|99.05|96.65|98.72|96.32|99.28|96.88|98.65|96.25|0
1730466600000|2024-11-01 13:10:00|98.69|96.29|98.88|96.48|99.16|96.76|98.65|96.25|0
1730466900000|2024-11-01 13:15:00|99|96.6|98.84|96.44|99.12|96.72|98.76|96.36|0
1730467200000|2024-11-01 13:20:00|98.88|96.48|99|96.6|99.36|96.96|98.88|96.48|0
1730467500000|2024-11-01 13:25:00|99.04|96.64|99.24|96.84|99.32|96.92|98.8|96.4|0
1730467800000|2024-11-01 13:30:00|99.2|96.8|97.92|95.52|99.84|97.44|97.69|95.29|0
1730468100000|2024-11-01 13:35:00|97.88|95.48|96.86|94.46|98.28|95.88|96.86|94.46|0
1730468400000|2024-11-01 13:40:00|96.82|94.42|96.86|94.46|97.13|94.73|96.51|94.11|0
1730468700000|2024-11-01 13:45:00|96.82|94.42|96.35|93.95|97.21|94.81|96.35|93.95|0
1730469000000|2024-11-01 13:50:00|96.43|94.03|96.35|93.95|96.58|94.18|96|93.6|0
1730469300000|2024-11-01 13:55:00|96.31|93.91|96.33|93.93|96.47|94.07|96.04|93.64|0
1730469600000|2024-11-01 14:00:00|96|93.6|96.81|94.41|97.09|94.69|95.96|93.56|0
1730469900000|2024-11-01 14:05:00|96.85|94.45|95.3|92.9|96.93|94.53|94.3|91.9|0
1730470200000|2024-11-01 14:10:00|95.34|92.94|93.98|91.58|96.92|94.52|93.83|91.43|0
1730470500000|2024-11-01 14:15:00|94.02|91.62|93.41|91.01|94.06|91.66|93.29|90.89|0
1730470800000|2024-11-01 14:20:00|93.33|90.93|93.25|90.85|93.71|91.31|93.1|90.7|0
1730471100000|2024-11-01 14:25:00|93.22|90.82|92.35|89.95|93.33|90.93|92.35|89.95|0
1730471400000|2024-11-01 14:30:00|92.27|89.87|92.99|90.59|93.1|90.7|92.16|89.76|0
1730471700000|2024-11-01 14:35:00|92.91|90.51|93.44|91.04|93.71|91.31|92.8|90.4|0
1730472000000|2024-11-01 14:40:00|93.4|91|94.89|92.49|95.51|93.11|93.29|90.89|0
1730472300000|2024-11-01 14:45:00|94.93|92.53|94.14|91.74|96.08|93.68|94.14|91.74|0
1730472600000|2024-11-01 14:50:00|94.11|91.71|94.64|92.24|95.14|92.74|94.11|91.71|0
1730472900000|2024-11-01 14:55:00|94.72|92.32|93.22|90.82|94.79|92.39|93.22|90.82|0
1730473200000|2024-11-01 15:00:00|93.3|90.9|92.92|90.52|93.53|91.13|92.84|90.44|0
1730473500000|2024-11-01 15:05:00|92.88|90.48|93.75|91.35|93.87|91.47|92.88|90.48|0
1730473800000|2024-11-01 15:10:00|93.68|91.28|92.42|90.02|93.72|91.32|92.39|89.99|0
1730474100000|2024-11-01 15:15:00|92.39|89.99|92.54|90.14|92.95|90.55|92.01|89.61|0
1730474400000|2024-11-01 15:20:00|92.57|90.17|92.53|90.13|93.48|91.08|92.53|90.13|0
1730474700000|2024-11-01 15:25:00|92.57|90.17|91.97|89.57|92.72|90.32|91.82|89.42|0
1730475000000|2024-11-01 15:30:00|92.01|89.61|92.49|90.09|92.68|90.28|91.86|89.46|0
1730475300000|2024-11-01 15:35:00|92.53|90.13|92.76|90.36|93.02|90.62|92.42|90.02|0
1730475600000|2024-11-01 15:40:00|92.79|90.39|93.17|90.77|93.36|90.96|92.44|90.04|0
1730475900000|2024-11-01 15:45:00|93.19|90.79|93.85|91.45|93.93|91.53|92.9|90.5|0
1730476200000|2024-11-01 15:50:00|93.82|91.42|93.93|91.53|94.74|92.34|93.82|91.42|0
1730476500000|2024-11-01 15:55:00|93.97|91.57|94.39|91.99|94.58|92.18|93.97|91.57|0
1730476800000|2024-11-01 16:00:00|94.42|92.02|93.77|91.37|94.46|92.06|93.58|91.18|0
1730477100000|2024-11-01 16:05:00|93.81|91.41|93.15|90.75|93.92|91.52|93.15|90.75|0
1730477400000|2024-11-01 16:10:00|93.08|90.68|93.53|91.13|93.65|91.25|93|90.6|0
1730477700000|2024-11-01 16:15:00|93.49|91.09|93.38|90.98|94.03|91.63|93.36|90.96|0
1730478000000|2024-11-01 16:20:00|93.42|91.02|93.68|91.28|94.14|91.74|93.42|91.02|0
1730478300000|2024-11-01 16:25:00|93.72|91.32|93.88|91.48|94.18|91.78|93.68|91.28|0
1730478600000|2024-11-01 16:30:00|93.96|91.56|92.62|90.22|93.96|91.56|92.61|90.21|0
1730478900000|2024-11-01 16:35:00|92.78|90.38|92.74|90.34|93.27|90.87|92.62|90.22|0
1730479200000|2024-11-01 16:40:00|92.93|90.53|94.49|92.09|94.65|92.25|92.93|90.53|0
1730479500000|2024-11-01 16:45:00|94.53|92.13|94.3|91.9|94.76|92.36|93.92|91.52|0
1730479800000|2024-11-01 16:50:00|94.34|91.94|94.45|92.05|94.57|92.17|94.07|91.67|0
1730480100000|2024-11-01 16:55:00|94.47|92.07|94.57|92.17|95.03|92.63|94.26|91.86|0
1730480400000|2024-11-01 17:00:00|94.49|92.09|94.68|92.28|94.84|92.44|94.32|91.92|0
1730480700000|2024-11-01 17:05:00|94.58|92.18|95.47|93.07|95.81|93.41|94.58|92.18|0
1730481000000|2024-11-01 17:10:00|95.42|93.02|94.6|92.2|95.73|93.33|94.45|92.05|0
1730481300000|2024-11-01 17:15:00|94.64|92.24|94.14|91.74|94.64|92.24|94.02|91.62|0
1730481600000|2024-11-01 17:20:00|94.17|91.77|93.52|91.12|94.17|91.77|93.18|90.78|0
1730481900000|2024-11-01 17:25:00|93.6|91.2|93.44|91.04|93.79|91.39|93.25|90.85|0
1730482200000|2024-11-01 17:30:00|93.37|90.97|95.6|93.2|95.64|93.24|93.37|90.97|0
1730482500000|2024-11-01 17:35:00|95.64|93.24|96.36|93.96|96.6|94.2|95.06|92.66|0
1730482800000|2024-11-01 17:40:00|96.4|94|96.65|94.25|96.75|94.35|96.16|93.76|0
1730483100000|2024-11-01 17:45:00|96.67|94.27|96.55|94.15|96.95|94.55|96.24|93.84|0
1730483400000|2024-11-01 17:50:00|96.59|94.19|95.73|93.33|96.59|94.19|95.57|93.17|0
1730483700000|2024-11-01 17:55:00|95.69|93.29|96.86|94.46|96.9|94.5|95.65|93.25|0
1730484000000|2024-11-01 18:00:00|97.14|94.74|96.19|93.79|97.14|94.74|96.04|93.64|0
1730484300000|2024-11-01 18:05:00|96.17|93.77|97.25|94.85|97.55|95.15|96.13|93.73|0
1730484600000|2024-11-01 18:10:00|97.17|94.77|97.57|95.17|98.26|95.86|96.31|93.91|0
1730484900000|2024-11-01 18:15:00|97.61|95.21|97.64|95.24|97.92|95.52|97.05|94.65|0
1730485200000|2024-11-01 18:20:00|97.68|95.28|96.46|94.06|97.96|95.56|96.46|94.06|0
1730485500000|2024-11-01 18:25:00|96.42|94.02|96.85|94.45|96.97|94.57|96.42|94.02|0
1730485800000|2024-11-01 18:30:00|96.93|94.53|96.73|94.33|97.32|94.92|96.57|94.17|0
1730486100000|2024-11-01 18:35:00|96.77|94.37|96.57|94.17|96.89|94.49|96.49|94.09|0
1730486400000|2024-11-01 18:40:00|96.61|94.21|96.49|94.09|97|94.6|96.45|94.05|0
1730486700000|2024-11-01 18:45:00|96.57|94.17|96.23|93.83|96.58|94.18|95.76|93.36|0
1730487000000|2024-11-01 18:50:00|96.19|93.79|96.5|94.1|96.5|94.1|95.84|93.44|0
1730487300000|2024-11-01 18:55:00|96.54|94.14|96.23|93.83|96.66|94.26|96.11|93.71|0
1730487600000|2024-11-01 19:00:00|96.26|93.86|96.26|93.86|96.66|94.26|96.11|93.71|0
1730487900000|2024-11-01 19:05:00|96.18|93.78|95.21|92.81|96.34|93.94|95.09|92.69|0
1730488200000|2024-11-01 19:10:00|95.13|92.73|95.17|92.77|95.6|93.2|95.01|92.61|0
1730488500000|2024-11-01 19:15:00|95.28|92.88|95.21|92.81|95.63|93.23|95.21|92.81|0
1730488800000|2024-11-01 19:20:00|95.23|92.83|95.67|93.27|95.71|93.31|95.17|92.77|0
1730489100000|2024-11-01 19:25:00|95.63|93.23|96.96|94.56|97|94.6|95.63|93.23|0
1730489400000|2024-11-01 19:30:00|96.92|94.52|97|94.6|97.28|94.88|96.72|94.32|0
1730489700000|2024-11-01 19:35:00|97.04|94.64|97.04|94.64|97.55|95.15|96.88|94.48|0
1730490000000|2024-11-01 19:40:00|97.11|94.71|97.03|94.63|97.31|94.91|96.25|93.85|0
1730490300000|2024-11-01 19:45:00|97.15|94.75|97.51|95.11|97.63|95.23|96.84|94.44|0
1730490600000|2024-11-01 19:50:00|97.55|95.15|97.62|95.22|98.74|96.34|97.54|95.14|0
1730490900000|2024-11-01 19:55:00|97.46|95.06|97.9|95.5|98.42|96.02|97.35|94.95|0
1730491200000|2024-11-01 20:00:00|97.62|95.22|97.66|95.26|97.78|95.38|97.23|94.83|0
1730491500000|2024-11-01 20:05:00|97.7|95.3|97.38|94.98|97.7|95.3|97.34|94.94|0
1730491800000|2024-11-01 20:10:00|97.34|94.94|97.1|94.7|97.38|94.98|96.75|94.35|0
1730683200000|2024-11-04 01:20:00|99.91|97.31|99.71|97.11|99.91|97.31|99.67|97.07|0
1730683500000|2024-11-04 01:25:00|99.67|97.07|99.75|97.15|99.79|97.19|99.55|96.95|0
1730683800000|2024-11-04 01:30:00|99.65|97.25|99.21|96.81|99.65|97.25|99.13|96.73|0
1730684100000|2024-11-04 01:35:00|99.19|96.79|99.44|97.04|99.44|97.04|99|96.6|0
1730684400000|2024-11-04 01:40:00|99.4|97|99.28|96.88|99.44|97.04|99.2|96.8|0
1730684700000|2024-11-04 01:45:00|99.3|96.9|98.88|96.48|99.3|96.9|98.84|96.44|0
1730685000000|2024-11-04 01:50:00|98.84|96.44|98.92|96.52|98.96|96.56|98.8|96.4|0
1730685300000|2024-11-04 01:55:00|98.96|96.56|98.68|96.28|98.96|96.56|98.4|96|0
1730685600000|2024-11-04 02:00:00|98.66|96.26|98.5|96.1|98.66|96.26|98.44|96.04|0
1730685900000|2024-11-04 02:05:00|98.48|96.08|98.39|95.99|98.51|96.11|98.32|95.92|0
1730686200000|2024-11-04 02:10:00|98.41|96.01|98.71|96.31|98.77|96.37|98.41|96.01|0
1730686500000|2024-11-04 02:15:00|98.75|96.35|98.59|96.19|98.75|96.35|98.59|96.19|0
1730686800000|2024-11-04 02:20:00|98.55|96.15|97.99|95.59|98.65|96.25|97.95|95.55|0
1730687100000|2024-11-04 02:25:00|98.01|95.61|97.44|95.04|98.15|95.75|97.44|95.04|0
1730687400000|2024-11-04 02:30:00|97.36|94.96|97.59|95.19|97.59|95.19|96.85|94.45|0
1730687700000|2024-11-04 02:35:00|97.55|95.15|97.55|95.15|97.67|95.27|97.51|95.11|0
1730688000000|2024-11-04 02:40:00|97.59|95.19|97.59|95.19|97.67|95.27|97.39|94.99|0
1730688300000|2024-11-04 02:45:00|97.63|95.23|97.51|95.11|97.63|95.23|97.37|94.97|0
1730688600000|2024-11-04 02:50:00|97.47|95.07|97.61|95.21|97.63|95.23|97.47|95.07|0
1730688900000|2024-11-04 02:55:00|97.58|95.18|97.62|95.22|97.74|95.34|97.58|95.18|0
1730689200000|2024-11-04 03:00:00|97.56|95.16|97.62|95.22|97.74|95.34|97.5|95.1|0
1730689500000|2024-11-04 03:05:00|97.6|95.2|97.5|95.1|97.62|95.22|97.5|95.1|0
1730689800000|2024-11-04 03:10:00|97.48|95.08|97.5|95.1|97.54|95.14|97.38|94.98|0
1730690100000|2024-11-04 03:15:00|97.46|95.06|97.3|94.9|97.5|95.1|97.26|94.86|0
1730690400000|2024-11-04 03:20:00|97.34|94.94|97.14|94.74|97.42|95.02|97.1|94.7|0
1730690700000|2024-11-04 03:25:00|97.22|94.82|96.9|94.5|97.22|94.82|96.9|94.5|0
1730691000000|2024-11-04 03:30:00|96.86|94.46|97.21|94.81|97.26|94.86|96.78|94.38|0
1730691300000|2024-11-04 03:35:00|97.2|94.8|97.1|94.7|97.21|94.81|97.02|94.62|0
1730691600000|2024-11-04 03:40:00|97.06|94.66|97.21|94.81|97.33|94.93|97.06|94.66|0
1730691900000|2024-11-04 03:45:00|97.25|94.85|97.05|94.65|97.25|94.85|97.01|94.61|0
1730692200000|2024-11-04 03:50:00|97.09|94.69|97.17|94.77|97.17|94.77|97.03|94.63|0
1730692500000|2024-11-04 03:55:00|97.21|94.81|97.09|94.69|97.21|94.81|97.09|94.69|0
1730692800000|2024-11-04 04:00:00|97.13|94.73|96.93|94.53|97.17|94.77|96.93|94.53|0
1730693100000|2024-11-04 04:05:00|96.97|94.57|96.97|94.57|97.08|94.68|96.93|94.53|0
1730693400000|2024-11-04 04:10:00|96.95|94.55|96.85|94.45|97.01|94.61|96.85|94.45|0
1730693700000|2024-11-04 04:15:00|96.89|94.49|97.04|94.64|97.04|94.64|96.85|94.45|0
1730694000000|2024-11-04 04:20:00|97.08|94.68|96.76|94.36|97.08|94.68|96.76|94.36|0
1730694300000|2024-11-04 04:25:00|96.72|94.32|96.64|94.24|96.84|94.44|96.61|94.21|0
1730694600000|2024-11-04 04:30:00|96.63|94.23|96.88|94.48|96.88|94.48|96.61|94.21|0
1730694900000|2024-11-04 04:35:00|96.84|94.44|96.64|94.24|96.84|94.44|96.58|94.18|0
1730695200000|2024-11-04 04:40:00|96.6|94.2|96.37|93.97|96.64|94.24|96.37|93.97|0
1730695500000|2024-11-04 04:45:00|96.33|93.93|96.44|94.04|96.52|94.12|96.17|93.77|0
1730695800000|2024-11-04 04:50:00|96.4|94|96.52|94.12|96.56|94.16|96.36|93.96|0
1730696100000|2024-11-04 04:55:00|96.48|94.08|96.48|94.08|96.56|94.16|96.48|94.08|0
1730696400000|2024-11-04 05:00:00|96.5|94.1|96.67|94.27|96.83|94.43|96.5|94.1|0
1730696700000|2024-11-04 05:05:00|96.65|94.25|96.98|94.58|97.1|94.7|96.63|94.23|0
1730697000000|2024-11-04 05:10:00|97.02|94.62|96.9|94.5|97.02|94.62|96.86|94.46|0
1730697300000|2024-11-04 05:15:00|96.94|94.54|96.98|94.58|97.06|94.66|96.9|94.5|0
1730697600000|2024-11-04 05:20:00|96.94|94.54|96.94|94.54|96.94|94.54|96.82|94.42|0
1730697900000|2024-11-04 05:25:00|96.98|94.58|96.86|94.46|97.01|94.61|96.86|94.46|0
1730698200000|2024-11-04 05:30:00|96.84|94.44|96.46|94.06|97.01|94.61|96.46|94.06|0
1730698500000|2024-11-04 05:35:00|96.5|94.1|96.38|93.98|96.5|94.1|96.38|93.98|0
1730698800000|2024-11-04 05:40:00|96.42|94.02|96.46|94.06|96.46|94.06|96.34|93.94|0
1730699100000|2024-11-04 05:45:00|96.45|94.05|96.41|94.01|96.53|94.13|96.41|94.01|0
1730699400000|2024-11-04 05:50:00|96.45|94.05|96.49|94.09|96.49|94.09|96.45|94.05|0
1730699700000|2024-11-04 05:55:00|96.45|94.05|96.21|93.81|96.45|94.05|96.21|93.81|0
1730700000000|2024-11-04 06:00:00|96.25|93.85|95.94|93.54|96.29|93.89|95.92|93.52|0
1730700300000|2024-11-04 06:05:00|95.98|93.58|95.94|93.54|95.98|93.58|95.82|93.42|0
1730700600000|2024-11-04 06:10:00|95.9|93.5|95.78|93.38|95.94|93.54|95.7|93.3|0
1730700900000|2024-11-04 06:15:00|95.74|93.34|95.66|93.26|95.74|93.34|95.58|93.18|0
1730701200000|2024-11-04 06:20:00|95.7|93.3|95.66|93.26|95.74|93.34|95.62|93.22|0
1730701500000|2024-11-04 06:25:00|95.74|93.34|95.66|93.26|95.74|93.34|95.62|93.22|0
1730701800000|2024-11-04 06:30:00|95.7|93.3|95.69|93.29|95.77|93.37|95.58|93.18|0
1730702100000|2024-11-04 06:35:00|95.73|93.33|95.65|93.25|95.73|93.33|95.62|93.22|0
1730702400000|2024-11-04 06:40:00|95.64|93.24|95.54|93.14|95.65|93.25|95.5|93.1|0
1730702700000|2024-11-04 06:45:00|95.5|93.1|95.69|93.29|95.77|93.37|95.5|93.1|0
1730703000000|2024-11-04 06:50:00|95.73|93.33|95.77|93.37|95.84|93.44|95.57|93.17|0
1730703300000|2024-11-04 06:55:00|95.8|93.4|95.84|93.44|95.98|93.58|95.73|93.33|0
1730703600000|2024-11-04 07:00:00|95.88|93.48|96.03|93.63|96.07|93.67|95.61|93.21|0
1730703900000|2024-11-04 07:05:00|95.96|93.56|95.95|93.55|95.98|93.58|95.74|93.34|0
1730704200000|2024-11-04 07:10:00|95.92|93.52|96.23|93.83|96.3|93.9|95.92|93.52|0
1730704500000|2024-11-04 07:15:00|96.26|93.86|96.18|93.78|96.26|93.86|95.99|93.59|0
1730704800000|2024-11-04 07:20:00|96.15|93.75|96.34|93.94|96.46|94.06|96.15|93.75|0
1730705100000|2024-11-04 07:25:00|96.36|93.96|96.42|94.02|96.42|94.02|96.18|93.78|0
1730705400000|2024-11-04 07:30:00|96.38|93.98|96.85|94.45|97.08|94.68|96.38|93.98|0
1730705700000|2024-11-04 07:35:00|96.88|94.48|96.96|94.56|97.08|94.68|96.67|94.27|0
1730706000000|2024-11-04 07:40:00|96.92|94.52|96.96|94.56|97.08|94.68|96.84|94.44|0
1730706300000|2024-11-04 07:45:00|97|94.6|97.55|95.15|97.71|95.31|97|94.6|0
1730706600000|2024-11-04 07:50:00|97.51|95.11|97.71|95.31|97.79|95.39|97.43|95.03|0
1730706900000|2024-11-04 07:55:00|97.75|95.35|97.78|95.38|97.82|95.42|97.55|95.15|0
1730707200000|2024-11-04 08:00:00|97.74|95.34|97.25|94.85|97.86|95.46|97.11|94.71|0
1730707500000|2024-11-04 08:05:00|97.23|94.83|97.31|94.91|97.42|95.02|97.07|94.67|0
1730707800000|2024-11-04 08:10:00|97.34|94.94|96.79|94.39|97.58|95.18|96.79|94.39|0
1730708100000|2024-11-04 08:15:00|96.95|94.55|96.77|94.37|96.95|94.55|96.44|94.04|0
1730708400000|2024-11-04 08:20:00|96.79|94.39|96.81|94.41|96.83|94.43|96.47|94.07|0
1730708700000|2024-11-04 08:25:00|96.79|94.39|97.06|94.66|97.26|94.86|96.69|94.29|0
1730709000000|2024-11-04 08:30:00|96.98|94.58|97.53|95.13|97.83|95.43|96.82|94.42|0
1730709300000|2024-11-04 08:35:00|97.57|95.17|97.73|95.33|98.17|95.77|97.57|95.17|0
1730709600000|2024-11-04 08:40:00|97.77|95.37|98.04|95.64|98.16|95.76|97.77|95.37|0
1730709900000|2024-11-04 08:45:00|97.93|95.53|98.08|95.68|98.32|95.92|97.65|95.25|0
1730710200000|2024-11-04 08:50:00|98.04|95.64|97.84|95.44|98.08|95.68|97.45|95.05|0
1730710500000|2024-11-04 08:55:00|97.82|95.42|97.4|95|97.92|95.52|97.4|95|0
1730710800000|2024-11-04 09:00:00|97.48|95.08|97.52|95.12|97.84|95.44|97.36|94.96|0
1730711100000|2024-11-04 09:05:00|97.56|95.16|97.32|94.92|97.64|95.24|97.19|94.79|0
1730711400000|2024-11-04 09:10:00|97.36|94.96|97.52|95.12|97.6|95.2|97.12|94.72|0
1730711700000|2024-11-04 09:15:00|97.48|95.08|97.56|95.16|97.87|95.47|97.24|94.84|0
1730712000000|2024-11-04 09:20:00|97.52|95.12|97.69|95.29|97.83|95.43|97.36|94.96|0
1730712300000|2024-11-04 09:25:00|97.67|95.27|97.63|95.23|97.71|95.31|97.35|94.95|0
1730712600000|2024-11-04 09:30:00|97.61|95.21|98.11|95.71|98.15|95.75|97.55|95.15|0
1730712900000|2024-11-04 09:35:00|98.14|95.74|97.86|95.46|98.21|95.81|97.86|95.46|0
1730713200000|2024-11-04 09:40:00|97.83|95.43|97.59|95.19|98.1|95.7|97.59|95.19|0
1730713500000|2024-11-04 09:45:00|97.63|95.23|97.31|94.91|97.63|95.23|97.19|94.79|0
1730713800000|2024-11-04 09:50:00|97.27|94.87|97.34|94.94|97.54|95.14|97.19|94.79|0
1730714100000|2024-11-04 09:55:00|97.3|94.9|97.18|94.78|97.42|95.02|96.99|94.59|0
1730714400000|2024-11-04 10:00:00|97.22|94.82|96.59|94.19|97.22|94.82|96.28|93.88|0
1730714700000|2024-11-04 10:05:00|96.63|94.23|97.04|94.64|97.16|94.76|96.47|94.07|0
1730715000000|2024-11-04 10:10:00|97.08|94.68|96.94|94.54|97.12|94.72|96.92|94.52|0
1730715300000|2024-11-04 10:15:00|97|94.6|97.19|94.79|97.47|95.07|96.96|94.56|0
1730715600000|2024-11-04 10:20:00|97.11|94.71|96.32|93.92|97.19|94.79|95.93|93.53|0
1730715900000|2024-11-04 10:25:00|96.36|93.96|96.13|93.73|96.36|93.96|96.05|93.65|0
1730716200000|2024-11-04 10:30:00|96.16|93.76|95.77|93.37|96.2|93.8|95.77|93.37|0
1730716500000|2024-11-04 10:35:00|95.81|93.41|95.5|93.1|95.89|93.49|95.46|93.06|0
1730716800000|2024-11-04 10:40:00|95.54|93.14|95.57|93.17|95.65|93.25|95.46|93.06|0
1730717100000|2024-11-04 10:45:00|95.61|93.21|95.73|93.33|95.77|93.37|95.61|93.21|0
1730717400000|2024-11-04 10:50:00|95.77|93.37|95.69|93.29|95.96|93.56|95.69|93.29|0
1730717700000|2024-11-04 10:55:00|95.73|93.33|95.69|93.29|95.84|93.44|95.65|93.25|0
1730718000000|2024-11-04 11:00:00|95.72|93.32|95.8|93.4|95.88|93.48|95.57|93.17|0
1730718300000|2024-11-04 11:05:00|95.82|93.42|95.99|93.59|96.11|93.71|95.76|93.36|0
1730718600000|2024-11-04 11:10:00|96.03|93.63|96.13|93.73|96.31|93.91|96.03|93.63|0
1730718900000|2024-11-04 11:15:00|96.15|93.75|96.24|93.84|96.24|93.84|95.99|93.59|0
1730719200000|2024-11-04 11:20:00|96.3|93.9|96.36|93.96|96.46|94.06|96.18|93.78|0
1730719500000|2024-11-04 11:25:00|96.34|93.94|96.67|94.27|96.69|94.29|96.26|93.86|0
1730719800000|2024-11-04 11:30:00|96.65|94.25|96.38|93.98|96.65|94.25|96.3|93.9|0
1730720100000|2024-11-04 11:35:00|96.41|94.01|96.41|94.01|96.49|94.09|96.26|93.86|0
1730720400000|2024-11-04 11:40:00|96.37|93.97|96.14|93.74|96.53|94.13|96.14|93.74|0
1730720700000|2024-11-04 11:45:00|96.16|93.76|96.13|93.73|96.25|93.85|95.98|93.58|0
1730721000000|2024-11-04 11:50:00|96.1|93.7|96.33|93.93|96.37|93.97|96.02|93.62|0
1730721300000|2024-11-04 11:55:00|96.35|93.95|96.21|93.81|96.52|94.12|96.13|93.73|0
1730721600000|2024-11-04 12:00:00|96.13|93.73|96.29|93.89|96.29|93.89|95.82|93.42|0
1730721900000|2024-11-04 12:05:00|96.25|93.85|96.36|93.96|96.52|94.12|96.21|93.81|0
1730722200000|2024-11-04 12:10:00|96.32|93.92|96.36|93.96|96.52|94.12|96.28|93.88|0
1730722500000|2024-11-04 12:15:00|96.32|93.92|96.63|94.23|96.63|94.23|96.32|93.92|0
1730722800000|2024-11-04 12:20:00|96.59|94.19|96.67|94.27|96.67|94.27|96.51|94.11|0
1730723100000|2024-11-04 12:25:00|96.65|94.25|97.34|94.94|97.66|95.26|96.51|94.11|0
1730723400000|2024-11-04 12:30:00|97.38|94.98|97.53|95.13|97.85|95.45|97.26|94.86|0
1730723700000|2024-11-04 12:35:00|97.57|95.17|97.77|95.37|97.89|95.49|97.53|95.13|0
1730724000000|2024-11-04 12:40:00|97.81|95.41|97.93|95.53|98.37|95.97|97.81|95.41|0
1730724300000|2024-11-04 12:45:00|97.89|95.49|97.41|95.01|97.97|95.57|97.41|95.01|0
1730724600000|2024-11-04 12:50:00|97.39|94.99|97.33|94.93|97.41|95.01|97.05|94.65|0
1730724900000|2024-11-04 12:55:00|97.29|94.89|96.7|94.3|97.29|94.89|96.54|94.14|0
1730725200000|2024-11-04 13:00:00|96.66|94.26|96.46|94.06|96.74|94.34|96.26|93.86|0
1730725500000|2024-11-04 13:05:00|96.44|94.04|96.65|94.25|96.65|94.25|96.26|93.86|0
1730725800000|2024-11-04 13:10:00|96.61|94.21|97.16|94.76|97.32|94.92|96.57|94.17|0
1730726100000|2024-11-04 13:15:00|97.2|94.8|96.81|94.41|97.4|95|96.81|94.41|0
1730726400000|2024-11-04 13:20:00|96.85|94.45|97.12|94.72|97.28|94.88|96.65|94.25|0
1730726700000|2024-11-04 13:25:00|97.16|94.76|97.04|94.64|97.36|94.96|97|94.6|0
1730727000000|2024-11-04 13:30:00|97.08|94.68|96.84|94.44|97.24|94.84|96.76|94.36|0
1730727300000|2024-11-04 13:35:00|96.8|94.4|96.6|94.2|96.92|94.52|96.52|94.12|0
1730727600000|2024-11-04 13:40:00|96.58|94.18|97.03|94.63|97.11|94.71|96.48|94.08|0
1730727900000|2024-11-04 13:45:00|97.11|94.71|96.91|94.51|97.11|94.71|96.72|94.32|0
1730728200000|2024-11-04 13:50:00|96.95|94.55|97.23|94.83|97.5|95.1|96.87|94.47|0
1730728500000|2024-11-04 13:55:00|97.27|94.87|97.26|94.86|97.34|94.94|97.03|94.63|0
1730728800000|2024-11-04 14:00:00|97.34|94.94|97.62|95.22|97.78|95.38|97.26|94.86|0
1730729100000|2024-11-04 14:05:00|97.66|95.26|97.54|95.14|97.74|95.34|97.38|94.98|0
1730729400000|2024-11-04 14:10:00|97.58|95.18|98.21|95.81|98.25|95.85|96.91|94.51|0
1730729700000|2024-11-04 14:15:00|98.17|95.77|98.09|95.69|98.41|96.01|98.01|95.61|0
1730730000000|2024-11-04 14:20:00|98.13|95.73|98.72|96.32|98.92|96.52|98.09|95.69|0
1730730300000|2024-11-04 14:25:00|98.8|96.4|98.24|95.84|99.53|97.13|98.04|95.64|0
1730730600000|2024-11-04 14:30:00|98|95.6|99.68|97.28|99.72|97.32|97.69|95.29|0
1730730900000|2024-11-04 14:35:00|99.56|97.16|100.37|97.97|101.23|98.83|99.32|96.92|0
1730731200000|2024-11-04 14:40:00|100.21|97.81|98.4|96|100.37|97.97|98.36|95.96|0
1730731500000|2024-11-04 14:45:00|98.48|96.08|96.77|94.37|98.64|96.24|96.57|94.17|0
1730731800000|2024-11-04 14:50:00|96.81|94.41|97.48|95.08|98.2|95.8|96.81|94.41|0
1730732100000|2024-11-04 14:55:00|97.44|95.04|96.76|94.36|97.48|95.08|96.68|94.28|0
1730732400000|2024-11-04 15:00:00|96.57|94.17|96.56|94.16|97|94.6|96.13|93.73|0
1730732700000|2024-11-04 15:05:00|96.6|94.2|96.62|94.22|96.8|94.4|95.9|93.5|0
1730733000000|2024-11-04 15:10:00|96.6|94.2|96.69|94.29|97.21|94.81|96.4|94|0
1730733300000|2024-11-04 15:15:00|96.66|94.26|96.18|93.78|96.69|94.29|96.06|93.66|0
1730733600000|2024-11-04 15:20:00|96.14|93.74|95.12|92.72|96.3|93.9|94.93|92.53|0
1730733900000|2024-11-04 15:25:00|95.08|92.68|95.51|93.11|95.94|93.54|94.89|92.49|0
1730734200000|2024-11-04 15:30:00|95.55|93.15|95.78|93.38|96.14|93.74|95.32|92.92|0
1730734500000|2024-11-04 15:35:00|95.74|93.34|96.37|93.97|96.37|93.97|95.55|93.15|0
1730734800000|2024-11-04 15:40:00|96.21|93.81|95.23|92.83|96.49|94.09|95.07|92.67|0
1730735100000|2024-11-04 15:45:00|95.19|92.79|94.88|92.48|96.13|93.73|94.88|92.48|0
1730735400000|2024-11-04 15:50:00|94.84|92.44|94.85|92.45|95.48|93.08|94.69|92.29|0
1730735700000|2024-11-04 15:55:00|94.93|92.53|95.59|93.19|95.59|93.19|94.85|92.45|0
1730736000000|2024-11-04 16:00:00|95.55|93.15|95.47|93.07|95.79|93.39|95.32|92.92|0
1730736300000|2024-11-04 16:05:00|95.51|93.11|95.39|92.99|95.78|93.38|95.2|92.8|0
1730736600000|2024-11-04 16:10:00|95.31|92.91|95.08|92.68|95.31|92.91|94.69|92.29|0
1730736900000|2024-11-04 16:15:00|95.12|92.72|95.82|93.42|95.94|93.54|95|92.6|0
1730737200000|2024-11-04 16:20:00|95.78|93.38|95.28|92.88|95.86|93.46|94.74|92.34|0
1730737500000|2024-11-04 16:25:00|95.21|92.81|94.87|92.47|95.52|93.12|94.87|92.47|0
1730737800000|2024-11-04 16:30:00|94.99|92.59|96.61|94.21|96.69|94.29|94.99|92.59|0
1730738100000|2024-11-04 16:35:00|96.65|94.25|97.13|94.73|97.17|94.77|95.94|93.54|0
1730738400000|2024-11-04 16:40:00|97.29|94.89|98.05|95.65|98.25|95.85|96.85|94.45|0
1730738700000|2024-11-04 16:45:00|98.18|95.78|98.86|96.46|98.98|96.58|98.01|95.61|0
1730739000000|2024-11-04 16:50:00|98.94|96.54|99.14|96.74|99.14|96.74|98.66|96.26|0
1730739300000|2024-11-04 16:55:00|99.18|96.78|98.98|96.58|99.96|97.56|98.9|96.5|0
1730739600000|2024-11-04 17:00:00|99.02|96.62|99.51|97.11|99.55|97.15|98.65|96.25|0
1730739900000|2024-11-04 17:05:00|99.46|97.06|100.45|98.05|100.57|98.17|99.3|96.9|0
1730740200000|2024-11-04 17:10:00|100.53|98.13|99.42|97.02|100.61|98.21|99.14|96.74|0
1730740500000|2024-11-04 17:15:00|99.38|96.98|99.01|96.61|99.38|96.98|98.85|96.45|0
1730740800000|2024-11-04 17:20:00|99.05|96.65|97.84|95.44|99.05|96.65|97.68|95.28|0
1730741100000|2024-11-04 17:25:00|97.8|95.4|97.16|94.76|97.92|95.52|97|94.6|0
1730741400000|2024-11-04 17:30:00|97.12|94.72|96.91|94.51|97.39|94.99|96.68|94.28|0
1730741700000|2024-11-04 17:35:00|96.87|94.47|96.91|94.51|96.99|94.59|96.4|94|0
1730742000000|2024-11-04 17:40:00|96.87|94.47|96.67|94.27|97.15|94.75|96.67|94.27|0
1730742300000|2024-11-04 17:45:00|96.71|94.31|96.04|93.64|96.75|94.35|95.98|93.58|0
1730742600000|2024-11-04 17:50:00|95.96|93.56|96.11|93.71|96.35|93.95|95.84|93.44|0
1730742900000|2024-11-04 17:55:00|96.07|93.67|96.35|93.95|96.35|93.95|95.97|93.57|0
1730743200000|2024-11-04 18:00:00|96.43|94.03|96.78|94.38|96.94|94.54|95.91|93.51|0
1730743500000|2024-11-04 18:05:00|96.74|94.34|97.74|95.34|98.31|95.91|96.58|94.18|0
1730743800000|2024-11-04 18:10:00|97.54|95.14|96.18|93.78|97.72|95.32|95.91|93.51|0
1730744100000|2024-11-04 18:15:00|96.26|93.86|95.98|93.58|96.34|93.94|95.67|93.27|0
1730744400000|2024-11-04 18:20:00|96.06|93.66|95.63|93.23|96.26|93.86|95.39|92.99|0
1730744700000|2024-11-04 18:25:00|95.59|93.19|96.18|93.78|96.44|94.04|95.55|93.15|0
1730745000000|2024-11-04 18:30:00|96.34|93.94|96.14|93.74|96.58|94.18|95.98|93.58|0
1730745300000|2024-11-04 18:35:00|96.06|93.66|95.86|93.46|96.18|93.78|95.7|93.3|0
1730745600000|2024-11-04 18:40:00|95.82|93.42|95.24|92.84|97.26|94.86|95.12|92.72|0
1730745900000|2024-11-04 18:45:00|95.28|92.88|94.92|92.52|95.28|92.88|94.79|92.39|0
1730746200000|2024-11-04 18:50:00|94.94|92.54|95.39|92.99|95.39|92.99|94.94|92.54|0
1730746500000|2024-11-04 18:55:00|95.47|93.07|95.66|93.26|95.74|93.34|95.31|92.91|0
1730746800000|2024-11-04 19:00:00|95.62|93.22|95.58|93.18|95.66|93.26|95.43|93.03|0
1730747100000|2024-11-04 19:05:00|95.54|93.14|95.35|92.95|95.58|93.18|94.87|92.47|0
1730747400000|2024-11-04 19:10:00|95.31|92.91|95.03|92.63|95.42|93.02|95.03|92.63|0
1730747700000|2024-11-04 19:15:00|94.99|92.59|95.38|92.98|95.54|93.14|94.99|92.59|0
1730748000000|2024-11-04 19:20:00|95.46|93.06|95.62|93.22|95.62|93.22|95.26|92.86|0
1730748300000|2024-11-04 19:25:00|95.58|93.18|96.17|93.77|96.25|93.85|95.34|92.94|0
1730748600000|2024-11-04 19:30:00|96.21|93.81|95.53|93.13|96.44|94.04|95.45|93.05|0
1730748900000|2024-11-04 19:35:00|95.49|93.09|95.14|92.74|95.73|93.33|95.1|92.7|0
1730749200000|2024-11-04 19:40:00|95.16|92.76|95.57|93.17|95.65|93.25|95.06|92.66|0
1730749500000|2024-11-04 19:45:00|95.61|93.21|95.68|93.28|95.96|93.56|95.45|93.05|0
1730749800000|2024-11-04 19:50:00|95.72|93.32|95.76|93.36|95.8|93.4|95.33|92.93|0
1730750100000|2024-11-04 19:55:00|95.72|93.32|95.4|93|95.8|93.4|94.85|92.45|0
1730750400000|2024-11-04 20:00:00|95.36|92.96|95.56|93.16|95.6|93.2|95.21|92.81|0
1730750700000|2024-11-04 20:05:00|95.58|93.18|95.48|93.08|95.6|93.2|95.24|92.84|0
1730751000000|2024-11-04 20:10:00|95.52|93.12|95.95|93.55|95.95|93.55|95.46|93.06|0
1730751300000|2024-11-04 20:15:00|95.99|93.59|95.48|93.08|96.23|93.83|95.44|93.04|0
1730751600000|2024-11-04 20:20:00|95.44|93.04|95.43|93.03|95.87|93.47|95.4|93|0
1730751900000|2024-11-04 20:25:00|95.39|92.99|95.83|93.43|95.85|93.45|95.08|92.68|0
1730752200000|2024-11-04 20:30:00|95.79|93.39|96.54|94.14|96.62|94.22|95.79|93.39|0
1730752500000|2024-11-04 20:35:00|96.5|94.1|97.49|95.09|97.73|95.33|95.72|93.32|0
1730752800000|2024-11-04 20:40:00|97.45|95.05|96.92|94.52|97.53|95.13|96.45|94.05|0
1730753100000|2024-11-04 20:45:00|96.88|94.48|96.92|94.52|97|94.6|96.56|94.16|0
1730753400000|2024-11-04 20:50:00|96.88|94.48|97.08|94.68|97.4|95|96.88|94.48|0
1730753700000|2024-11-04 20:55:00|97.16|94.76|96.8|94.4|97.64|95.24|96.76|94.36|0
1730754000000|2024-11-04 21:00:00|96.98|94.38|97.09|94.49|97.3|94.7|96.82|94.22|0
1730754300000|2024-11-04 21:05:00|97.1|94.5|96.44|93.84|97.1|94.5|96.4|93.8|0
1730754600000|2024-11-04 21:10:00|96.4|93.8|96.53|93.93|96.71|94.11|96.35|93.75|0
1730754900000|2024-11-04 21:15:00|96.52|93.92|96.4|93.8|96.53|93.93|96.27|93.67|0
1730755200000|2024-11-04 21:20:00|96.41|93.81|96.43|93.83|96.58|93.98|96.38|93.78|0
1730755500000|2024-11-04 21:25:00|96.5|93.9|96.5|93.9|96.54|93.94|96.34|93.74|0
1730755800000|2024-11-04 21:30:00|96.48|93.88|96.64|94.04|96.64|94.04|96.44|93.84|0
1730756100000|2024-11-04 21:35:00|96.63|94.03|96.64|94.04|96.69|94.09|96.54|93.94|0
1730756400000|2024-11-04 21:40:00|96.63|94.03|96.68|94.08|96.75|94.15|96.63|94.03|0
1730756700000|2024-11-04 21:45:00|96.65|94.05|96.52|93.92|96.65|94.05|96.52|93.92|0
1730757000000|2024-11-04 21:50:00|96.5|93.9|96.59|93.99|96.61|94.01|96.5|93.9|0
1730757300000|2024-11-04 21:55:00|96.58|93.98|96.25|93.65|96.62|94.02|96.25|93.65|0
1730757600000|2024-11-04 22:00:00|96.04|93.44|96.18|93.58|96.25|93.65|96.04|93.44|0
1730757900000|2024-11-04 22:05:00|96.24|93.64|96.21|93.61|96.24|93.64|96.2|93.6|0
1730758200000|2024-11-04 22:10:00|96.22|93.62|96.16|93.56|96.32|93.72|96.16|93.56|0
1730758500000|2024-11-04 22:15:00|96.18|93.58|96.18|93.58|96.24|93.64|96.16|93.56|0
1730758800000|2024-11-04 22:20:00|96.16|93.56|96.2|93.6|96.22|93.62|96.08|93.48|0
1730759100000|2024-11-04 22:25:00|96.15|93.55|96.17|93.57|96.18|93.58|96.15|93.55|0
1730759400000|2024-11-04 22:30:00|96.14|93.54|96.16|93.56|96.16|93.56|96.14|93.54|0
1730759700000|2024-11-04 22:35:00|96.2|93.6|96.21|93.61|96.21|93.61|96.18|93.58|0
1730760000000|2024-11-04 22:40:00|96.22|93.62|96.18|93.58|96.22|93.62|96.17|93.57|0
1730760300000|2024-11-04 22:45:00|96.21|93.61|96.19|93.59|96.21|93.61|96.19|93.59|0
1730760600000|2024-11-04 22:50:00|96.18|93.58|96.18|93.58|96.21|93.61|96.18|93.58|0
1730760900000|2024-11-04 22:55:00|96.16|93.56|96.11|93.51|96.18|93.58|96.05|93.45|0
1730761200000|2024-11-04 23:00:00|95.84|93.24|95.98|93.38|96.12|93.52|95.55|92.95|0
1730761500000|2024-11-04 23:05:00|96.02|93.42|96.29|93.69|96.33|93.73|95.98|93.38|0
1730761800000|2024-11-04 23:10:00|96.21|93.61|96.37|93.77|96.37|93.77|96.13|93.53|0
1730762100000|2024-11-04 23:15:00|96.45|93.85|96.73|94.13|96.81|94.21|96.45|93.85|0
1730762400000|2024-11-04 23:20:00|96.69|94.09|96.45|93.85|96.69|94.09|96.23|93.63|0
1730762700000|2024-11-04 23:25:00|96.41|93.81|96.76|94.16|96.8|94.2|96.27|93.67|0
1730763000000|2024-11-04 23:30:00|96.72|94.12|96.38|93.78|96.76|94.16|96.36|93.76|0
1730763300000|2024-11-04 23:35:00|96.36|93.76|96.16|93.56|96.4|93.8|96.11|93.51|0
1730763600000|2024-11-04 23:40:00|96.12|93.52|96.28|93.68|96.48|93.88|96.08|93.48|0
1730763900000|2024-11-04 23:45:00|96.3|93.7|96.76|94.16|97|94.4|96.3|93.7|0
1730764200000|2024-11-04 23:50:00|96.8|94.2|96.99|94.39|96.99|94.39|96.7|94.1|0
1730764500000|2024-11-04 23:55:00|97.01|94.41|96.95|94.35|97.03|94.43|96.83|94.23|0
1730764800000|2024-11-05 00:00:00|96.99|94.39|97.31|94.71|97.35|94.75|96.99|94.39|0
1730765100000|2024-11-05 00:05:00|97.35|94.75|97.19|94.59|97.35|94.75|96.99|94.39|0
1730765400000|2024-11-05 00:10:00|97.23|94.63|97.27|94.67|97.31|94.71|97.15|94.55|0
1730765700000|2024-11-05 00:15:00|97.25|94.65|97.14|94.54|97.41|94.81|97.14|94.54|0
1730766000000|2024-11-05 00:20:00|97.12|94.52|97.18|94.58|97.26|94.66|97.02|94.42|0
1730766300000|2024-11-05 00:25:00|97.22|94.62|97.22|94.62|97.42|94.82|97.14|94.54|0
1730766600000|2024-11-05 00:30:00|97.18|94.58|97.1|94.5|97.22|94.62|96.98|94.38|0
1730766900000|2024-11-05 00:35:00|97.12|94.52|97.18|94.58|97.26|94.66|97.1|94.5|0
1730767200000|2024-11-05 00:40:00|97.22|94.62|97.33|94.73|97.46|94.86|97.22|94.62|0
1730767500000|2024-11-05 00:45:00|97.38|94.78|97.25|94.65|97.46|94.86|97.25|94.65|0
1730767800000|2024-11-05 00:50:00|97.17|94.57|97.17|94.57|97.25|94.65|96.89|94.29|0
1730768100000|2024-11-05 00:55:00|97.13|94.53|97.29|94.69|97.41|94.81|97.09|94.49|0
1730768400000|2024-11-05 01:00:00|97.33|94.73|97.73|95.13|98.11|95.51|97.29|94.69|0
1730768700000|2024-11-05 01:05:00|97.77|95.17|97.57|94.97|97.85|95.25|97.41|94.81|0
1730769000000|2024-11-05 01:10:00|97.61|95.01|97.52|94.92|97.63|95.03|97.45|94.85|0
1730769300000|2024-11-05 01:15:00|97.48|94.88|97.68|95.08|97.72|95.12|97.4|94.8|0
1730769600000|2024-11-05 01:20:00|97.64|95.04|98|95.4|98|95.4|97.62|95.02|0
1730769900000|2024-11-05 01:25:00|98.04|95.44|98|95.4|98.2|95.6|97.96|95.36|0
1730770200000|2024-11-05 01:30:00|97.9|95.5|98.02|95.62|98.06|95.66|97.82|95.42|0
1730770500000|2024-11-05 01:35:00|98.04|95.64|98.06|95.66|98.1|95.7|97.9|95.5|0
1730770800000|2024-11-05 01:40:00|98.02|95.62|97.47|95.07|98.02|95.62|97.47|95.07|0
1730771100000|2024-11-05 01:45:00|97.45|95.05|96.29|93.89|97.45|95.05|96.25|93.85|0
1730771400000|2024-11-05 01:50:00|96.17|93.77|96.09|93.69|96.37|93.97|95.9|93.5|0
1730771700000|2024-11-05 01:55:00|96.13|93.73|96.17|93.77|96.25|93.85|95.93|93.53|0
1730772000000|2024-11-05 02:00:00|96.21|93.81|96.45|94.05|96.53|94.13|96.21|93.81|0
1730772300000|2024-11-05 02:05:00|96.47|94.07|96.39|93.99|96.55|94.15|96.36|93.96|0
1730772600000|2024-11-05 02:10:00|96.4|94|96.72|94.32|96.96|94.56|96.32|93.92|0
1730772900000|2024-11-05 02:15:00|96.76|94.36|96.4|94|96.88|94.48|96.32|93.92|0
1730773200000|2024-11-05 02:20:00|96.36|93.96|96.2|93.8|96.44|94.04|96.08|93.68|0
1730773500000|2024-11-05 02:25:00|96.16|93.76|96|93.6|96.2|93.8|95.96|93.56|0
1730773800000|2024-11-05 02:30:00|95.96|93.56|95.8|93.4|96.02|93.62|95.68|93.28|0
1730774100000|2024-11-05 02:35:00|95.82|93.42|95.96|93.56|96|93.6|95.72|93.32|0
1730774400000|2024-11-05 02:40:00|95.98|93.58|95.95|93.55|96.03|93.63|95.84|93.44|0
1730774700000|2024-11-05 02:45:00|95.91|93.51|95.95|93.55|96.03|93.63|95.87|93.47|0
1730775000000|2024-11-05 02:50:00|95.99|93.59|96.19|93.79|96.19|93.79|95.87|93.47|0
1730775300000|2024-11-05 02:55:00|96.15|93.75|96.03|93.63|96.15|93.75|95.91|93.51|0
1730775600000|2024-11-05 03:00:00|96.05|93.65|96.07|93.67|96.23|93.83|96.05|93.65|0
1730775900000|2024-11-05 03:05:00|96.03|93.63|96.02|93.62|96.07|93.67|95.98|93.58|0
1730776200000|2024-11-05 03:10:00|96.06|93.66|96.06|93.66|96.14|93.74|96.02|93.62|0
1730776500000|2024-11-05 03:15:00|96.04|93.64|96.06|93.66|96.26|93.86|95.94|93.54|0
1730776800000|2024-11-05 03:20:00|96.02|93.62|96.04|93.64|96.08|93.68|95.9|93.5|0
1730777100000|2024-11-05 03:25:00|96.02|93.62|95.82|93.42|96.02|93.62|95.78|93.38|0
1730777400000|2024-11-05 03:30:00|95.84|93.44|96.17|93.77|96.21|93.81|95.78|93.38|0
1730777700000|2024-11-05 03:35:00|96.15|93.75|96.21|93.81|96.33|93.93|96.15|93.75|0
1730778000000|2024-11-05 03:40:00|96.17|93.77|96.33|93.93|96.37|93.97|96.17|93.77|0
1730778300000|2024-11-05 03:45:00|96.31|93.91|96.17|93.77|96.39|93.99|96.17|93.77|0
1730778600000|2024-11-05 03:50:00|96.13|93.73|96.37|93.97|96.37|93.97|96.01|93.61|0
1730778900000|2024-11-05 03:55:00|96.33|93.93|96.36|93.96|96.36|93.96|96.19|93.79|0
1730779200000|2024-11-05 04:00:00|96.34|93.94|96.4|94|96.44|94.04|96.2|93.8|0
1730779500000|2024-11-05 04:05:00|96.36|93.96|96.32|93.92|96.52|94.12|96.32|93.92|0
1730779800000|2024-11-05 04:10:00|96.3|93.9|96.32|93.92|96.44|94.04|96.3|93.9|0
1730780100000|2024-11-05 04:15:00|96.36|93.96|96.36|93.96|96.44|94.04|96.32|93.92|0
1730780400000|2024-11-05 04:20:00|96.32|93.92|96.35|93.95|96.43|94.03|96.31|93.91|0
1730780700000|2024-11-05 04:25:00|96.31|93.91|96.15|93.75|96.39|93.99|96.07|93.67|0
1730781000000|2024-11-05 04:30:00|96.17|93.77|96.43|94.03|96.45|94.05|96.15|93.75|0
1730781300000|2024-11-05 04:35:00|96.39|93.99|96.39|93.99|96.43|94.03|96.35|93.95|0
1730781600000|2024-11-05 04:40:00|96.43|94.03|96.75|94.35|96.83|94.43|96.43|94.03|0
1730781900000|2024-11-05 04:45:00|96.71|94.31|96.82|94.42|96.82|94.42|96.66|94.26|0
1730782200000|2024-11-05 04:50:00|96.74|94.34|96.7|94.3|96.78|94.38|96.66|94.26|0
1730782500000|2024-11-05 04:55:00|96.74|94.34|96.78|94.38|96.82|94.42|96.74|94.34|0
1730782800000|2024-11-05 05:00:00|96.74|94.34|96.62|94.22|96.74|94.34|96.56|94.16|0
1730783100000|2024-11-05 05:05:00|96.66|94.26|96.38|93.98|96.66|94.26|96.14|93.74|0
1730783400000|2024-11-05 05:10:00|96.34|93.94|96.38|93.98|96.5|94.1|96.26|93.86|0
1730783700000|2024-11-05 05:15:00|96.37|93.97|96.17|93.77|96.37|93.97|96.13|93.73|0
1730784000000|2024-11-05 05:20:00|96.13|93.73|96.21|93.81|96.29|93.89|96.13|93.73|0
1730784300000|2024-11-05 05:25:00|96.17|93.77|96.21|93.81|96.33|93.93|96.13|93.73|0
1730784600000|2024-11-05 05:30:00|96.17|93.77|96.21|93.81|96.29|93.89|96.09|93.69|0
1730784900000|2024-11-05 05:35:00|96.17|93.77|96.25|93.85|96.25|93.85|96.13|93.73|0
1730785200000|2024-11-05 05:40:00|96.23|93.83|96.13|93.73|96.23|93.83|96.01|93.61|0
1730785500000|2024-11-05 05:45:00|96.12|93.72|96.24|93.84|96.24|93.84|96.08|93.68|0
1730785800000|2024-11-05 05:50:00|96.2|93.8|96.2|93.8|96.28|93.88|96.16|93.76|0
1730786100000|2024-11-05 05:55:00|96.16|93.76|96.16|93.76|96.2|93.8|96.12|93.72|0
1730786400000|2024-11-05 06:00:00|96.12|93.72|96.14|93.74|96.2|93.8|96.12|93.72|0
1730786700000|2024-11-05 06:05:00|96.12|93.72|96.14|93.74|96.16|93.76|96.04|93.64|0
1730787000000|2024-11-05 06:10:00|96.16|93.76|96.11|93.71|96.16|93.76|96|93.6|0
1730787300000|2024-11-05 06:15:00|96.15|93.75|95.95|93.55|96.19|93.79|95.95|93.55|0
1730787600000|2024-11-05 06:20:00|95.99|93.59|96.03|93.63|96.03|93.63|95.91|93.51|0
1730787900000|2024-11-05 06:25:00|96.05|93.65|96.15|93.75|96.35|93.95|96.05|93.65|0
1730788200000|2024-11-05 06:30:00|96.11|93.71|95.75|93.35|96.11|93.71|95.67|93.27|0
1730788500000|2024-11-05 06:35:00|95.79|93.39|95.71|93.31|95.79|93.39|95.67|93.27|0
1730788800000|2024-11-05 06:40:00|95.73|93.33|95.47|93.07|95.75|93.35|95.47|93.07|0
1730789100000|2024-11-05 06:45:00|95.51|93.11|95.51|93.11|95.67|93.27|95.51|93.11|0
1730789400000|2024-11-05 06:50:00|95.55|93.15|95.62|93.22|95.66|93.26|95.51|93.11|0
1730789700000|2024-11-05 06:55:00|95.66|93.26|95.58|93.18|95.66|93.26|95.5|93.1|0
1730790000000|2024-11-05 07:00:00|95.62|93.22|95.86|93.46|95.9|93.5|95.62|93.22|0
1730790300000|2024-11-05 07:05:00|95.82|93.42|95.26|92.86|95.84|93.44|95.18|92.78|0
1730790600000|2024-11-05 07:10:00|95.22|92.82|94.99|92.59|95.3|92.9|94.99|92.59|0
1730790900000|2024-11-05 07:15:00|95.03|92.63|94.94|92.54|95.06|92.66|94.83|92.43|0
1730791200000|2024-11-05 07:20:00|94.98|92.58|95.38|92.98|95.38|92.98|94.94|92.54|0
1730791500000|2024-11-05 07:25:00|95.42|93.02|95.57|93.17|95.57|93.17|95.3|92.9|0
1730791800000|2024-11-05 07:30:00|95.61|93.21|95.63|93.23|95.81|93.41|95.59|93.19|0
1730792100000|2024-11-05 07:35:00|95.65|93.25|96.2|93.8|96.63|94.23|95.48|93.08|0
1730792400000|2024-11-05 07:40:00|96.16|93.76|96.18|93.78|96.36|93.96|96.12|93.72|0
1730792700000|2024-11-05 07:45:00|96.2|93.8|96.36|93.96|96.36|93.96|96.2|93.8|0
1730793000000|2024-11-05 07:50:00|96.4|94|96.04|93.64|96.44|94.04|96|93.6|0
1730793300000|2024-11-05 07:55:00|96|93.6|95.88|93.48|96|93.6|95.72|93.32|0
1730793600000|2024-11-05 08:00:00|95.8|93.4|95.96|93.56|96.31|93.91|95.8|93.4|0
1730793900000|2024-11-05 08:05:00|96.07|93.67|96.45|94.05|96.47|94.07|96.03|93.63|0
1730794200000|2024-11-05 08:10:00|96.51|94.11|96.91|94.51|97.07|94.67|96.51|94.11|0
1730794500000|2024-11-05 08:15:00|96.89|94.49|96.82|94.42|96.9|94.5|96.39|93.99|0
1730794800000|2024-11-05 08:20:00|96.78|94.38|96.78|94.38|96.9|94.5|96.62|94.22|0
1730795100000|2024-11-05 08:25:00|96.76|94.36|96.58|94.18|96.86|94.46|96.5|94.1|0
1730795400000|2024-11-05 08:30:00|96.6|94.2|95.98|93.58|96.78|94.38|95.94|93.54|0
1730795700000|2024-11-05 08:35:00|96.02|93.62|96.06|93.66|96.26|93.86|95.98|93.58|0
1730796000000|2024-11-05 08:40:00|96.04|93.64|96.14|93.74|96.3|93.9|95.9|93.5|0
1730796300000|2024-11-05 08:45:00|96.18|93.78|96.14|93.74|96.22|93.82|95.94|93.54|0
1730796600000|2024-11-05 08:50:00|96.1|93.7|95.86|93.46|96.25|93.85|95.86|93.46|0
1730796900000|2024-11-05 08:55:00|95.82|93.42|95.48|93.08|95.9|93.5|95.48|93.08|0
1730797200000|2024-11-05 09:00:00|95.58|93.18|95.58|93.18|95.78|93.38|95.42|93.02|0
1730797500000|2024-11-05 09:05:00|95.56|93.16|95.14|92.74|95.66|93.26|95.14|92.74|0
1730797800000|2024-11-05 09:10:00|95.16|92.76|95.22|92.82|95.34|92.94|95.02|92.62|0
1730798100000|2024-11-05 09:15:00|95.2|92.8|95.3|92.9|95.34|92.94|95.1|92.7|0
1730798400000|2024-11-05 09:20:00|95.34|92.94|95.29|92.89|95.41|93.01|95.18|92.78|0
1730798700000|2024-11-05 09:25:00|95.28|92.88|95.41|93.01|95.41|93.01|95.14|92.74|0
1730799000000|2024-11-05 09:30:00|95.33|92.93|95.37|92.97|95.61|93.21|95.29|92.89|0
1730799300000|2024-11-05 09:35:00|95.35|92.95|95.15|92.75|95.53|93.13|95.05|92.65|0
1730799600000|2024-11-05 09:40:00|95.13|92.73|95.19|92.79|95.37|92.97|95.05|92.65|0
1730799900000|2024-11-05 09:45:00|95.17|92.77|95.48|93.08|95.52|93.12|95.17|92.77|0
1730800200000|2024-11-05 09:50:00|95.44|93.04|95.4|93|95.64|93.24|95.36|92.96|0
1730800500000|2024-11-05 09:55:00|95.36|92.96|95.52|93.12|95.6|93.2|95.36|92.96|0
1730800800000|2024-11-05 10:00:00|95.56|93.16|95.85|93.45|95.85|93.45|95.56|93.16|0
1730801100000|2024-11-05 10:05:00|95.83|93.43|95.99|93.59|95.99|93.59|95.83|93.43|0
1730801400000|2024-11-05 10:10:00|95.97|93.57|96.13|93.73|96.13|93.73|95.87|93.47|0
1730801700000|2024-11-05 10:15:00|96.14|93.74|96.02|93.62|96.62|94.22|96.02|93.62|0
1730802000000|2024-11-05 10:20:00|96.06|93.66|95.71|93.31|96.1|93.7|95.71|93.31|0
1730802300000|2024-11-05 10:25:00|95.73|93.33|95.66|93.26|95.86|93.46|95.55|93.15|0
1730802600000|2024-11-05 10:30:00|95.59|93.19|95.58|93.18|95.66|93.26|95.51|93.11|0
1730802900000|2024-11-05 10:35:00|95.54|93.14|95.5|93.1|95.62|93.22|95.42|93.02|0
1730803200000|2024-11-05 10:40:00|95.54|93.14|95.66|93.26|95.86|93.46|95.54|93.14|0
1730803500000|2024-11-05 10:45:00|95.64|93.24|95.81|93.41|95.89|93.49|95.42|93.02|0
1730803800000|2024-11-05 10:50:00|95.8|93.4|95.81|93.41|95.93|93.53|95.77|93.37|0
1730804100000|2024-11-05 10:55:00|95.85|93.45|95.57|93.17|95.93|93.53|95.53|93.13|0
1730804400000|2024-11-05 11:00:00|95.56|93.16|95.1|92.7|95.56|93.16|95.06|92.66|0
1730804700000|2024-11-05 11:05:00|95.04|92.64|95.14|92.74|95.29|92.89|95.04|92.64|0
1730805000000|2024-11-05 11:10:00|95.12|92.72|95.06|92.66|95.22|92.82|95.02|92.62|0
1730805300000|2024-11-05 11:15:00|95.04|92.64|95.06|92.66|95.25|92.85|94.98|92.58|0
1730805600000|2024-11-05 11:20:00|95.02|92.62|95.03|92.63|95.09|92.69|94.94|92.54|0
1730805900000|2024-11-05 11:25:00|95.05|92.65|94.93|92.53|95.05|92.65|94.82|92.42|0
1730806200000|2024-11-05 11:30:00|94.97|92.57|94.81|92.41|95.21|92.81|94.81|92.41|0
1730806500000|2024-11-05 11:35:00|94.83|92.43|94.77|92.37|94.89|92.49|94.73|92.33|0
1730806800000|2024-11-05 11:40:00|94.79|92.39|94.77|92.37|94.85|92.45|94.73|92.33|0
1730807100000|2024-11-05 11:45:00|94.73|92.33|94.89|92.49|94.89|92.49|94.69|92.29|0
1730807400000|2024-11-05 11:50:00|94.93|92.53|94.96|92.56|95.24|92.84|94.89|92.49|0
1730807700000|2024-11-05 11:55:00|95|92.6|95.28|92.88|95.32|92.92|94.92|92.52|0
1730808000000|2024-11-05 12:00:00|95.24|92.84|95.12|92.72|95.28|92.88|94.88|92.48|0
1730808300000|2024-11-05 12:05:00|95.16|92.76|95.23|92.83|95.27|92.87|95.06|92.66|0
1730808600000|2024-11-05 12:10:00|95.27|92.87|95.27|92.87|95.35|92.95|95.19|92.79|0
1730808900000|2024-11-05 12:15:00|95.31|92.91|95.23|92.83|95.31|92.91|95.07|92.67|0
1730809200000|2024-11-05 12:20:00|95.27|92.87|95.7|93.3|95.82|93.42|95.27|92.87|0
1730809500000|2024-11-05 12:25:00|95.74|93.34|95.98|93.58|96.01|93.61|95.74|93.34|0
1730809800000|2024-11-05 12:30:00|95.9|93.5|95.97|93.57|95.97|93.57|95.62|93.22|0
1730810100000|2024-11-05 12:35:00|96.01|93.61|96.21|93.81|96.25|93.85|95.97|93.57|0
1730810400000|2024-11-05 12:40:00|96.17|93.77|95.79|93.39|96.17|93.77|95.79|93.39|0
1730810700000|2024-11-05 12:45:00|95.85|93.45|95.93|93.53|96.03|93.63|95.81|93.41|0
1730811000000|2024-11-05 12:50:00|95.89|93.49|95.69|93.29|95.89|93.49|95.37|92.97|0
1730811300000|2024-11-05 12:55:00|95.65|93.25|95.65|93.25|95.89|93.49|95.61|93.21|0
1730811600000|2024-11-05 13:00:00|95.61|93.21|95.41|93.01|95.61|93.21|95.29|92.89|0
1730811900000|2024-11-05 13:05:00|95.45|93.05|95.56|93.16|95.57|93.17|95.33|92.93|0
1730812200000|2024-11-05 13:10:00|95.59|93.19|95.88|93.48|96.02|93.62|95.53|93.13|0
1730812500000|2024-11-05 13:15:00|95.92|93.52|95.64|93.24|95.92|93.52|95.6|93.2|0
1730812800000|2024-11-05 13:20:00|95.6|93.2|95.48|93.08|95.72|93.32|95.4|93|0
1730813100000|2024-11-05 13:25:00|95.52|93.12|95.2|92.8|95.6|93.2|95.2|92.8|0
1730813400000|2024-11-05 13:30:00|95.24|92.84|95|92.6|95.24|92.84|94.89|92.49|0
1730813700000|2024-11-05 13:35:00|94.97|92.57|93.96|91.56|95.57|93.17|93.92|91.52|0
1730814000000|2024-11-05 13:40:00|94|91.6|93.92|91.52|94.16|91.76|93.8|91.4|0
1730814300000|2024-11-05 13:45:00|93.96|91.56|93.96|91.56|94.23|91.83|93.92|91.52|0
1730814600000|2024-11-05 13:50:00|94|91.6|94.02|91.62|94.15|91.75|93.92|91.52|0
1730814900000|2024-11-05 13:55:00|94.03|91.63|94.78|92.38|94.78|92.38|93.96|91.56|0
1730815200000|2024-11-05 14:00:00|94.7|92.3|94.89|92.49|95.21|92.81|94.7|92.3|0
1730815500000|2024-11-05 14:05:00|94.93|92.53|94.76|92.36|95.09|92.69|94.7|92.3|0
1730815800000|2024-11-05 14:10:00|94.77|92.37|94.42|92.02|94.77|92.37|94.42|92.02|0
1730816100000|2024-11-05 14:15:00|94.44|92.04|94.5|92.1|94.54|92.14|94.34|91.94|0
1730816400000|2024-11-05 14:20:00|94.52|92.12|94.53|92.13|94.77|92.37|94.49|92.09|0
1730816700000|2024-11-05 14:25:00|94.65|92.25|94.26|91.86|94.73|92.33|94.22|91.82|0
1730817000000|2024-11-05 14:30:00|94.37|91.97|92.23|89.83|94.65|92.25|91.96|89.56|0
1730817300000|2024-11-05 14:35:00|92.11|89.71|91.21|88.81|92.61|90.21|91.21|88.81|0
1730817600000|2024-11-05 14:40:00|91.32|88.92|90.79|88.39|91.41|89.01|90.26|87.86|0
1730817900000|2024-11-05 14:45:00|90.76|88.36|89.81|87.41|90.98|88.58|89.62|87.22|0
1730818200000|2024-11-05 14:50:00|89.84|87.44|88.98|86.58|90.15|87.75|88.94|86.54|0
1730818500000|2024-11-05 14:55:00|89.01|86.61|88.1|85.7|89.13|86.73|88.1|85.7|0
1730818800000|2024-11-05 15:00:00|87.58|85.18|88.22|85.82|89.83|87.43|87.4|85|0
1730819100000|2024-11-05 15:05:00|88.23|85.83|87.85|85.45|88.61|86.21|87.48|85.08|0
1730819400000|2024-11-05 15:10:00|87.77|85.37|87.54|85.14|88.7|86.3|87.43|85.03|0
1730819700000|2024-11-05 15:15:00|87.5|85.1|87.25|84.85|88.04|85.64|85.68|83.28|0
1730820000000|2024-11-05 15:20:00|87.21|84.81|86.26|83.86|87.36|84.96|86.26|83.86|0
1730820300000|2024-11-05 15:25:00|86.19|83.79|87.25|84.85|87.62|85.22|86.19|83.79|0
1730820600000|2024-11-05 15:30:00|87.36|84.96|86.84|84.44|87.43|85.03|86.81|84.41|0
1730820900000|2024-11-05 15:35:00|86.81|84.41|86.26|83.86|86.99|84.59|86.07|83.67|0
1730821200000|2024-11-05 15:40:00|86.18|83.78|85.96|83.56|86.55|84.15|85.89|83.49|0
1730821500000|2024-11-05 15:45:00|86|83.6|85.81|83.41|86.33|83.93|85.53|83.13|0
1730821800000|2024-11-05 15:50:00|85.74|83.34|86.76|84.36|87.28|84.88|85.74|83.34|0
1730822100000|2024-11-05 15:55:00|86.87|84.47|87.31|84.91|87.68|85.28|86.87|84.47|0
1730822400000|2024-11-05 16:00:00|87.27|84.87|86.98|84.58|87.9|85.5|86.9|84.5|0
1730822700000|2024-11-05 16:05:00|87.13|84.73|86.06|83.66|87.42|85.02|85.95|83.55|0
1730823000000|2024-11-05 16:10:00|86.1|83.7|86.23|83.83|86.72|84.32|86.06|83.66|0
1730823300000|2024-11-05 16:15:00|86.21|83.81|86.31|83.91|86.53|84.13|86.17|83.77|0
1730823600000|2024-11-05 16:20:00|86.2|83.8|86.63|84.23|86.66|84.26|85.73|83.33|0
1730823900000|2024-11-05 16:25:00|86.66|84.26|86.01|83.61|86.7|84.3|85.57|83.17|0
1730824200000|2024-11-05 16:30:00|86.04|83.64|85.17|82.77|86.04|83.64|84.96|82.56|0
1730824500000|2024-11-05 16:35:00|85.39|82.99|85.35|82.95|85.53|83.13|85.21|82.81|0
1730824800000|2024-11-05 16:40:00|85.28|82.88|85.78|83.38|85.93|83.53|85.28|82.88|0
1730825100000|2024-11-05 16:45:00|85.75|83.35|85.2|82.8|85.86|83.46|84.99|82.59|0
1730825400000|2024-11-05 16:50:00|85.27|82.87|84.98|82.58|85.6|83.2|84.98|82.58|0
1730825700000|2024-11-05 16:55:00|85.02|82.62|84.95|82.55|85.09|82.69|84.73|82.33|0
1730826000000|2024-11-05 17:00:00|84.91|82.51|84.98|82.58|85.38|82.98|84.91|82.51|0
1730826300000|2024-11-05 17:05:00|85|82.6|84.62|82.22|85.41|83.01|84.51|82.11|0
1730826600000|2024-11-05 17:10:00|84.58|82.18|84.04|81.64|84.87|82.47|83.94|81.54|0
1730826900000|2024-11-05 17:15:00|84.01|81.61|84.02|81.62|84.29|81.89|83.72|81.32|0
1730827200000|2024-11-05 17:20:00|84.04|81.64|84.14|81.74|84.61|82.21|84.04|81.64|0
1730827500000|2024-11-05 17:25:00|84.21|81.81|84.79|82.39|84.86|82.46|84.21|81.81|0
1730827800000|2024-11-05 17:30:00|84.71|82.31|84.35|81.95|84.75|82.35|84|81.6|0
1730828100000|2024-11-05 17:35:00|84.32|81.92|84.5|82.1|84.57|82.17|84.14|81.74|0
1730828400000|2024-11-05 17:40:00|84.48|82.08|84.24|81.84|84.5|82.1|84.21|81.81|0
1730828700000|2024-11-05 17:45:00|84.17|81.77|83.78|81.38|84.28|81.88|83.67|81.27|0
1730829000000|2024-11-05 17:50:00|83.74|81.34|83.74|81.34|84.03|81.63|83.71|81.31|0
1730829300000|2024-11-05 17:55:00|83.78|81.38|84.2|81.8|84.35|81.95|83.67|81.27|0
1730829600000|2024-11-05 18:00:00|84.17|81.77|83.84|81.44|84.42|82.02|83.77|81.37|0
1730829900000|2024-11-05 18:05:00|83.88|81.48|84.51|82.11|84.58|82.18|83.84|81.44|0
1730830200000|2024-11-05 18:10:00|84.58|82.18|85.55|83.15|85.55|83.15|84.51|82.11|0
1730830500000|2024-11-05 18:15:00|85.4|83|85.18|82.78|85.44|83.04|84.61|82.21|0
1730830800000|2024-11-05 18:20:00|85.15|82.75|85.47|83.07|85.62|83.22|85.08|82.68|0
1730831100000|2024-11-05 18:25:00|85.54|83.14|85.65|83.25|85.72|83.32|85.25|82.85|0
1730831400000|2024-11-05 18:30:00|85.61|83.21|85.83|83.43|85.9|83.5|85.32|82.92|0
1730831700000|2024-11-05 18:35:00|85.87|83.47|86.42|84.02|87.01|84.61|85.3|82.9|0
1730832000000|2024-11-05 18:40:00|86.24|83.84|85.98|83.58|86.42|84.02|85.69|83.29|0
1730832300000|2024-11-05 18:45:00|86.02|83.62|86.42|84.02|86.56|84.16|85.73|83.33|0
1730832600000|2024-11-05 18:50:00|86.45|84.05|85.94|83.54|86.6|84.2|85.89|83.49|0
1730832900000|2024-11-05 18:55:00|86.05|83.65|86.07|83.67|86.23|83.83|85.87|83.47|0
1730833200000|2024-11-05 19:00:00|86.09|83.69|85.76|83.36|86.09|83.69|85.54|83.14|0
1730833500000|2024-11-05 19:05:00|85.79|83.39|84.7|82.3|86.08|83.68|84.67|82.27|0
1730833800000|2024-11-05 19:10:00|84.67|82.27|85.03|82.63|85.17|82.77|84.63|82.23|0
1730834100000|2024-11-05 19:15:00|85.06|82.66|85.06|82.66|85.31|82.91|84.88|82.48|0
1730834400000|2024-11-05 19:20:00|85.13|82.73|85.2|82.8|85.6|83.2|85.1|82.7|0
1730834700000|2024-11-05 19:25:00|85.24|82.84|85.16|82.76|85.31|82.91|84.55|82.15|0
1730835000000|2024-11-05 19:30:00|85.09|82.69|85.04|82.64|85.38|82.98|84.8|82.4|0
1730835300000|2024-11-05 19:35:00|85.02|82.62|84.76|82.36|85.02|82.62|84.69|82.29|0
1730835600000|2024-11-05 19:40:00|84.73|82.33|84.76|82.36|84.93|82.53|84.55|82.15|0
1730835900000|2024-11-05 19:45:00|84.83|82.43|85.08|82.68|85.08|82.68|84.66|82.26|0
1730836200000|2024-11-05 19:50:00|85.05|82.65|85.84|83.44|85.84|83.44|85.05|82.65|0
1730836500000|2024-11-05 19:55:00|85.73|83.33|85.38|82.98|86.24|83.84|85.19|82.79|0
1730836800000|2024-11-05 20:00:00|85.48|83.08|85.34|82.94|85.74|83.34|84.98|82.58|0
1730837100000|2024-11-05 20:05:00|85.3|82.9|84.58|82.18|85.3|82.9|84.51|82.11|0
1730837400000|2024-11-05 20:10:00|84.54|82.14|84.51|82.11|84.76|82.36|84.29|81.89|0
1730837700000|2024-11-05 20:15:00|84.54|82.14|84.47|82.07|84.68|82.28|84.43|82.03|0
1730838000000|2024-11-05 20:20:00|84.45|82.05|84.79|82.39|84.86|82.46|84.43|82.03|0
1730838300000|2024-11-05 20:25:00|84.83|82.43|84.36|81.96|85.02|82.62|84.32|81.92|0
1730838600000|2024-11-05 20:30:00|84.43|82.03|84.36|81.96|84.71|82.31|83.78|81.38|0
1730838900000|2024-11-05 20:35:00|84.38|81.98|84.36|81.96|84.38|81.98|83.97|81.57|0
1730839200000|2024-11-05 20:40:00|84.5|82.1|85.11|82.71|85.22|82.82|84.5|82.1|0
1730839500000|2024-11-05 20:45:00|85.15|82.75|84.7|82.3|85.37|82.97|84.47|82.07|0
1730839800000|2024-11-05 20:50:00|84.68|82.28|84.43|82.03|84.89|82.49|84.03|81.63|0
1730840100000|2024-11-05 20:55:00|84.41|82.01|82.87|80.47|84.41|82.01|82.8|80.4|0
1730840400000|2024-11-05 21:00:00|82.93|80.33|82.72|80.12|82.93|80.33|82.66|80.06|0
1730840700000|2024-11-05 21:05:00|82.7|80.1|82.26|79.66|82.75|80.15|82.15|79.55|0
1730841000000|2024-11-05 21:10:00|82.29|79.69|82.07|79.47|82.3|79.7|81.89|79.29|0
1730841300000|2024-11-05 21:15:00|81.85|79.25|82.37|79.77|82.65|80.05|81.85|79.25|0
1730841600000|2024-11-05 21:20:00|82.4|79.8|81.81|79.21|82.4|79.8|81.77|79.17|0
1730841900000|2024-11-05 21:25:00|81.77|79.17|81.84|79.24|81.98|79.38|81.77|79.17|0
1730842200000|2024-11-05 21:30:00|82.09|79.49|82.36|79.76|83.02|80.42|82.07|79.47|0
1730842500000|2024-11-05 21:35:00|82.34|79.74|82.31|79.71|82.37|79.77|82.2|79.6|0
1730842800000|2024-11-05 21:40:00|82.33|79.73|82.53|79.93|82.53|79.93|82.33|79.73|0
1730843100000|2024-11-05 21:45:00|82.54|79.94|82.6|80|82.71|80.11|82.54|79.94|0
1730843400000|2024-11-05 21:50:00|82.59|79.99|82.58|79.98|82.68|80.08|82.45|79.85|0
1730843700000|2024-11-05 21:55:00|82.57|79.97|82.19|79.59|82.57|79.97|82.11|79.51|0
1730844000000|2024-11-05 22:00:00|81.89|79.29|81.99|79.39|82.02|79.42|81.89|79.29|0
1730844300000|2024-11-05 22:05:00|82.01|79.41|82.11|79.51|82.12|79.52|81.99|79.39|0
1730844600000|2024-11-05 22:10:00|82.12|79.52|82.09|79.49|82.2|79.6|82.07|79.47|0
1730844900000|2024-11-05 22:15:00|82.06|79.46|82.15|79.55|82.17|79.57|82.06|79.46|0
1730845200000|2024-11-05 22:20:00|82.08|79.48|82.17|79.57|82.17|79.57|82.08|79.48|0
1730845500000|2024-11-05 22:25:00|82.16|79.56|82.1|79.5|82.16|79.56|82.08|79.48|0
1730845800000|2024-11-05 22:30:00|82.08|79.48|82.12|79.52|82.12|79.52|82.08|79.48|0
1730846100000|2024-11-05 22:35:00|82.09|79.49|82.07|79.47|82.1|79.5|82.07|79.47|0
1730846400000|2024-11-05 22:40:00|82.06|79.46|82.07|79.47|82.08|79.48|82.06|79.46|0
1730846700000|2024-11-05 22:45:00|82.06|79.46|82.05|79.45|82.08|79.48|82.03|79.43|0
1730847000000|2024-11-05 22:50:00|82.08|79.48|82.04|79.44|82.08|79.48|82.03|79.43|0
1730847300000|2024-11-05 22:55:00|82.05|79.45|82.07|79.47|82.09|79.49|82.03|79.43|0
1730847600000|2024-11-05 23:00:00|82.08|79.48|82.13|79.53|82.41|79.81|82.01|79.41|0
1730847900000|2024-11-05 23:05:00|82.12|79.52|81.64|79.04|82.41|79.81|81.61|79.01|0
1730848200000|2024-11-05 23:10:00|81.59|78.99|82.2|79.6|82.2|79.6|81.59|78.99|0
1730848500000|2024-11-05 23:15:00|82.18|79.58|82.48|79.88|82.6|80|82.15|79.55|0
1730848800000|2024-11-05 23:20:00|82.51|79.91|82.72|80.12|82.76|80.16|82.41|79.81|0
1730849100000|2024-11-05 23:25:00|82.71|80.11|82.3|79.7|82.76|80.16|82.3|79.7|0
1730849400000|2024-11-05 23:30:00|82.26|79.66|82.26|79.66|82.47|79.87|82.12|79.52|0
1730849700000|2024-11-05 23:35:00|82.23|79.63|82.61|80.01|82.68|80.08|82.23|79.63|0
1730850000000|2024-11-05 23:40:00|82.59|79.99|82.5|79.9|82.65|80.05|82.42|79.82|0
1730850300000|2024-11-05 23:45:00|82.47|79.87|82.54|79.94|82.57|79.97|82.33|79.73|0
1730850600000|2024-11-05 23:50:00|82.57|79.97|82.19|79.59|82.57|79.97|82.12|79.52|0
1730850900000|2024-11-05 23:55:00|82.22|79.62|82.75|80.15|82.82|80.22|82.22|79.62|0
1730851200000|2024-11-06 00:00:00|82.78|80.18|82.29|79.69|82.78|80.18|82.15|79.55|0
1730851500000|2024-11-06 00:05:00|82.32|79.72|82.15|79.55|82.36|79.76|81.83|79.23|0
1730851800000|2024-11-06 00:10:00|82.16|79.56|82.21|79.61|82.57|79.97|82.01|79.41|0
1730852100000|2024-11-06 00:15:00|82.27|79.67|81.52|78.92|82.35|79.75|81.1|78.5|0
1730852400000|2024-11-06 00:20:00|81.5|78.9|80.34|77.74|81.62|79.02|79.97|77.37|0
1730852700000|2024-11-06 00:25:00|80.31|77.71|79.93|77.33|80.44|77.84|79.69|77.09|0
1730853000000|2024-11-06 00:30:00|79.9|77.3|78.71|76.11|79.93|77.33|78.61|76.01|0
1730853300000|2024-11-06 00:35:00|78.81|76.21|79.35|76.75|79.37|76.77|78.57|75.97|0
1730853600000|2024-11-06 00:40:00|79.31|76.71|78.77|76.17|79.72|77.12|78.77|76.17|0
1730853900000|2024-11-06 00:45:00|78.81|76.21|79.18|76.58|79.45|76.85|78.69|76.09|0
1730854200000|2024-11-06 00:50:00|79.19|76.59|78.89|76.29|79.34|76.74|78.87|76.27|0
1730854500000|2024-11-06 00:55:00|78.84|76.24|79.68|77.08|79.78|77.18|78.84|76.24|0
1730854800000|2024-11-06 01:00:00|79.65|77.05|79.26|76.66|79.75|77.15|78.55|75.95|0
1730855100000|2024-11-06 01:05:00|79.07|76.47|78.19|75.59|79.12|76.52|78.06|75.46|0
1730855400000|2024-11-06 01:10:00|78.26|75.66|78.33|75.73|78.75|76.15|78.11|75.51|0
1730855700000|2024-11-06 01:15:00|78.39|75.79|78.22|75.62|78.79|76.19|78.19|75.59|0
1730856000000|2024-11-06 01:20:00|78.29|75.69|79.71|77.11|80.8|78.2|78.22|75.62|0
1730856300000|2024-11-06 01:25:00|79.75|77.15|77.7|75.1|79.82|77.22|76.53|73.93|0
1730856600000|2024-11-06 01:30:00|77.6|75.2|77.6|75.2|77.63|75.23|76.5|74.1|0
1730856900000|2024-11-06 01:35:00|77.58|75.18|77.95|75.55|78.1|75.7|77.46|75.06|0
1730857200000|2024-11-06 01:40:00|77.91|75.51|78.26|75.86|78.3|75.9|77.9|75.5|0
1730857500000|2024-11-06 01:45:00|78.23|75.83|78.8|76.4|78.87|76.47|78.13|75.73|0
1730857800000|2024-11-06 01:50:00|78.84|76.44|77.12|74.72|78.94|76.54|77.05|74.65|0
1730858100000|2024-11-06 01:55:00|76.98|74.58|76.68|74.28|77.28|74.88|76.68|74.28|0
1730858400000|2024-11-06 02:00:00|76.82|74.42|77.01|74.61|77.15|74.75|76.75|74.35|0
1730858700000|2024-11-06 02:05:00|77.05|74.65|75.3|72.9|77.06|74.66|75.21|72.81|0
1730859000000|2024-11-06 02:10:00|75.36|72.96|74.79|72.39|75.49|73.09|74.61|72.21|0
1730859300000|2024-11-06 02:15:00|74.8|72.4|73.87|71.47|74.93|72.53|73.87|71.47|0
1730859600000|2024-11-06 02:20:00|73.83|71.43|74.03|71.63|74.56|72.16|73.58|71.18|0
1730859900000|2024-11-06 02:25:00|74.04|71.64|72.72|70.32|74.12|71.72|72.7|70.3|0
1730860200000|2024-11-06 02:30:00|72.77|70.37|74|71.6|75.47|73.07|72.64|70.24|0
1730860500000|2024-11-06 02:35:00|74.03|71.63|73.19|70.79|74.28|71.88|72.94|70.54|0
1730860800000|2024-11-06 02:40:00|73.16|70.76|72.67|70.27|73.32|70.92|72.56|70.16|0
1730861100000|2024-11-06 02:45:00|72.53|70.13|72.31|69.91|72.59|70.19|72.18|69.78|0
1730861400000|2024-11-06 02:50:00|72.32|69.92|72.24|69.84|72.75|70.35|72.12|69.72|0
1730861700000|2024-11-06 02:55:00|72.18|69.78|71.93|69.53|72.38|69.98|71.83|69.43|0
1730862000000|2024-11-06 03:00:00|71.89|69.49|70.42|68.02|71.99|69.59|70.4|68|0
1730862300000|2024-11-06 03:05:00|70.56|68.16|71.45|69.05|71.64|69.24|70.56|68.16|0
1730862600000|2024-11-06 03:10:00|71.55|69.15|71.3|68.9|72.05|69.65|71.05|68.65|0
1730862900000|2024-11-06 03:15:00|71.23|68.83|71.57|69.17|72.2|69.8|71.17|68.77|0
1730863200000|2024-11-06 03:20:00|71.51|69.11|71.37|68.97|71.93|69.53|71.26|68.86|0
1730863500000|2024-11-06 03:25:00|71.36|68.96|71.4|69|71.46|69.06|70.5|68.1|0
1730863800000|2024-11-06 03:30:00|71.42|69.02|72.26|69.86|72.29|69.89|71.42|69.02|0
1730864100000|2024-11-06 03:35:00|72.21|69.81|71.72|69.32|72.95|70.55|71.6|69.2|0
1730864400000|2024-11-06 03:40:00|71.63|69.23|71.91|69.51|72.54|70.14|71.63|69.23|0
1730864700000|2024-11-06 03:45:00|71.94|69.54|72.32|69.92|72.59|70.19|71.79|69.39|0
1730865000000|2024-11-06 03:50:00|72.24|69.84|72.39|69.99|73.04|70.64|71.97|69.57|0
1730865300000|2024-11-06 03:55:00|72.44|70.04|71.94|69.54|72.76|70.36|71.78|69.38|0
1730865600000|2024-11-06 04:00:00|71.95|69.55|72.41|70.01|72.9|70.5|71.75|69.35|0
1730865900000|2024-11-06 04:05:00|72.42|70.02|72.58|70.18|72.66|70.26|72.34|69.94|0
1730866200000|2024-11-06 04:10:00|72.52|70.12|71.65|69.25|72.78|70.38|71.6|69.2|0
1730866500000|2024-11-06 04:15:00|71.68|69.28|73.07|70.67|73.07|70.67|71.57|69.17|0
1730866800000|2024-11-06 04:20:00|73.05|70.65|70.49|68.09|73.05|70.65|70.24|67.84|0
1730867100000|2024-11-06 04:25:00|70.5|68.1|70.11|67.71|70.7|68.3|70.02|67.62|0
1730867400000|2024-11-06 04:30:00|70.1|67.7|69.07|66.67|70.1|67.7|69.02|66.62|0
1730867700000|2024-11-06 04:35:00|69.08|66.68|69.29|66.89|69.71|67.31|69.08|66.68|0
1730868000000|2024-11-06 04:40:00|69.33|66.93|69.38|66.98|69.81|67.41|69.29|66.89|0
1730868300000|2024-11-06 04:45:00|69.57|67.17|69.64|67.24|69.83|67.43|69.49|67.09|0
1730868600000|2024-11-06 04:50:00|69.58|67.18|69.53|67.13|69.87|67.47|69.24|66.84|0
1730868900000|2024-11-06 04:55:00|69.57|67.17|69.58|67.18|69.58|67.18|69.12|66.72|0
1730869200000|2024-11-06 05:00:00|69.59|67.19|70.05|67.65|70.46|68.06|69.59|67.19|0
1730869500000|2024-11-06 05:05:00|70.04|67.64|70.69|68.29|70.69|68.29|70.02|67.62|0
1730869800000|2024-11-06 05:10:00|70.67|68.27|71.48|69.08|72.04|69.64|70.67|68.27|0
1730870100000|2024-11-06 05:15:00|71.55|69.15|70.39|67.99|71.58|69.18|70.24|67.84|0
1730870400000|2024-11-06 05:20:00|70.36|67.96|70.14|67.74|70.75|68.35|70.14|67.74|0
1730870700000|2024-11-06 05:25:00|70.21|67.81|69.96|67.56|70.22|67.82|69.52|67.12|0
1730871000000|2024-11-06 05:30:00|69.89|67.49|69.83|67.43|69.97|67.57|69.62|67.22|0
1730871300000|2024-11-06 05:35:00|69.85|67.45|69.75|67.35|69.92|67.52|69.68|67.28|0
1730871600000|2024-11-06 05:40:00|69.8|67.4|69.61|67.21|69.8|67.4|69.55|67.15|0
1730871900000|2024-11-06 05:45:00|69.64|67.24|69.24|66.84|69.64|67.24|69.03|66.63|0
1730872200000|2024-11-06 05:50:00|69.26|66.86|69.07|66.67|69.38|66.98|69.05|66.65|0
1730872500000|2024-11-06 05:55:00|69.02|66.62|69.02|66.62|69.18|66.78|68.69|66.29|0
1730872800000|2024-11-06 06:00:00|68.92|66.52|69.19|66.79|69.36|66.96|68.92|66.52|0
1730873100000|2024-11-06 06:05:00|69.17|66.77|69.34|66.94|69.73|67.33|69.1|66.7|0
1730873400000|2024-11-06 06:10:00|69.4|67|69.39|66.99|69.63|67.23|69.22|66.82|0
1730873700000|2024-11-06 06:15:00|69.4|67|67.94|65.54|71.29|68.89|67.45|65.05|0
1730874000000|2024-11-06 06:20:00|67.99|65.59|67.29|64.89|68.03|65.63|67.2|64.8|0
1730874300000|2024-11-06 06:25:00|67.31|64.91|66.86|64.46|67.35|64.95|66.86|64.46|0
1730874600000|2024-11-06 06:30:00|66.83|64.43|66.5|64.1|66.89|64.49|66.03|63.63|0
1730874900000|2024-11-06 06:35:00|66.47|64.07|66.02|63.62|66.62|64.22|65.76|63.36|0
1730875200000|2024-11-06 06:40:00|66.08|63.68|65.9|63.5|66.29|63.89|65.76|63.36|0
1730875500000|2024-11-06 06:45:00|65.89|63.49|65.93|63.53|66.19|63.79|65.83|63.43|0
1730875800000|2024-11-06 06:50:00|65.96|63.56|65.55|63.15|66.09|63.69|65.48|63.08|0
1730876100000|2024-11-06 06:55:00|65.56|63.16|66.11|63.71|66.11|63.71|65.24|62.84|0
1730876400000|2024-11-06 07:00:00|66.06|63.66|64.85|62.45|66.08|63.68|64.74|62.34|0
1730876700000|2024-11-06 07:05:00|64.87|62.47|64.15|61.75|64.99|62.59|64.04|61.64|0
1730877000000|2024-11-06 07:10:00|64.18|61.78|64.03|61.63|64.5|62.1|64|61.6|0
1730877300000|2024-11-06 07:15:00|64|61.6|64.03|61.63|64.29|61.89|64|61.6|0
1730877600000|2024-11-06 07:20:00|64.02|61.62|64.46|62.06|64.58|62.18|63.75|61.35|0
1730877900000|2024-11-06 07:25:00|64.48|62.08|63.68|61.28|67.3|64.9|63.46|61.06|0
1730878200000|2024-11-06 07:30:00|63.66|61.26|62.95|60.55|63.67|61.27|62.95|60.55|0
1730878500000|2024-11-06 07:35:00|63|60.6|62.67|60.27|63|60.6|62.2|59.8|0
1730878800000|2024-11-06 07:40:00|62.77|60.37|63.82|61.42|63.85|61.45|62.71|60.31|0
1730879100000|2024-11-06 07:45:00|63.79|61.39|64.12|61.72|64.31|61.91|63.62|61.22|0
1730879400000|2024-11-06 07:50:00|64.11|61.71|63.91|61.51|64.85|62.45|63.79|61.39|0
1730879700000|2024-11-06 07:55:00|63.95|61.55|63.42|61.02|64.48|62.08|63.1|60.7|0
1730880000000|2024-11-06 08:00:00|63.39|60.99|63.9|61.5|64.07|61.67|63.39|60.99|0
1730880300000|2024-11-06 08:05:00|64.06|61.66|64.18|61.78|64.3|61.9|63.75|61.35|0
1730880600000|2024-11-06 08:10:00|64.24|61.84|63.37|60.97|64.3|61.9|63.22|60.82|0
1730880900000|2024-11-06 08:15:00|63.35|60.95|63.92|61.52|64.04|61.64|63.1|60.7|0
1730881200000|2024-11-06 08:20:00|63.89|61.49|63.28|60.88|63.92|61.52|62.98|60.58|0
1730881500000|2024-11-06 08:25:00|63.26|60.86|63.04|60.64|63.61|61.21|62.98|60.58|0
1730881800000|2024-11-06 08:30:00|63.01|60.61|62.86|60.46|63.81|61.41|62.64|60.24|0
1730882100000|2024-11-06 08:35:00|62.87|60.47|62.35|59.95|62.95|60.55|62.33|59.93|0
1730882400000|2024-11-06 08:40:00|62.3|59.9|62.5|60.1|62.58|60.18|62.01|59.61|0
1730882700000|2024-11-06 08:45:00|62.47|60.07|61.34|58.94|62.53|60.13|61.19|58.79|0
1730883000000|2024-11-06 08:50:00|61.36|58.96|60.75|58.35|61.36|58.96|60.19|57.79|0
1730883300000|2024-11-06 08:55:00|60.76|58.36|61.08|58.68|61.16|58.76|60.68|58.28|0
1730883600000|2024-11-06 09:00:00|61.1|58.7|61.57|59.17|61.64|59.24|61.09|58.69|0
1730883900000|2024-11-06 09:05:00|61.59|59.19|61.93|59.53|62.02|59.62|61.49|59.09|0
1730884200000|2024-11-06 09:10:00|61.85|59.45|62.04|59.64|62.25|59.85|61.77|59.37|0
1730884500000|2024-11-06 09:15:00|61.99|59.59|62.25|59.85|62.26|59.86|61.94|59.54|0
1730884800000|2024-11-06 09:20:00|62.32|59.92|62.14|59.74|62.48|60.08|61.86|59.46|0
1730885100000|2024-11-06 09:25:00|62.11|59.71|62.07|59.67|62.26|59.86|61.98|59.58|0
1730885400000|2024-11-06 09:30:00|62.05|59.65|61.59|59.19|62.11|59.71|61.38|58.98|0
1730885700000|2024-11-06 09:35:00|61.62|59.22|61.92|59.52|61.95|59.55|61.29|58.89|0
1730886000000|2024-11-06 09:40:00|61.94|59.54|61.84|59.44|61.97|59.57|61.6|59.2|0
1730886300000|2024-11-06 09:45:00|61.87|59.47|61.71|59.31|61.89|59.49|61.56|59.16|0
1730886600000|2024-11-06 09:50:00|61.7|59.3|61.28|58.88|61.73|59.33|61.12|58.72|0
1730886900000|2024-11-06 09:55:00|61.31|58.91|60.76|58.36|61.42|59.02|60.76|58.36|0
1730887200000|2024-11-06 10:00:00|60.73|58.33|61.2|58.8|61.2|58.8|60.62|58.22|0
1730887500000|2024-11-06 10:05:00|61.06|58.66|61.39|58.99|61.67|59.27|61.06|58.66|0
1730887800000|2024-11-06 10:10:00|61.37|58.97|61.33|58.93|61.59|59.19|61.08|58.68|0
1730888100000|2024-11-06 10:15:00|61.29|58.89|61.08|58.68|61.3|58.9|60.9|58.5|0
1730888400000|2024-11-06 10:20:00|61.07|58.67|61.15|58.75|61.25|58.85|60.97|58.57|0
1730888700000|2024-11-06 10:25:00|61.16|58.76|60.78|58.38|61.16|58.76|60.78|58.38|0
1730889000000|2024-11-06 10:30:00|60.83|58.43|62.17|59.77|62.17|59.77|60.58|58.18|0
1730889300000|2024-11-06 10:35:00|62.2|59.8|60.78|58.38|62.2|59.8|60.62|58.22|0
1730889600000|2024-11-06 10:40:00|60.77|58.37|60.96|58.56|61.14|58.74|60.77|58.37|0
1730889900000|2024-11-06 10:45:00|60.95|58.55|60.99|58.59|61.03|58.63|60.74|58.34|0
1730890200000|2024-11-06 10:50:00|60.97|58.57|61.41|59.01|61.47|59.07|60.89|58.49|0
1730890500000|2024-11-06 10:55:00|61.37|58.97|61.32|58.92|61.47|59.07|61.22|58.82|0
1730890800000|2024-11-06 11:00:00|61.33|58.93|61.55|59.15|61.7|59.3|61.19|58.79|0
1730891100000|2024-11-06 11:05:00|61.54|59.14|61.26|58.86|61.66|59.26|61.24|58.84|0
1730891400000|2024-11-06 11:10:00|61.24|58.84|61.2|58.8|61.46|59.06|61.2|58.8|0
1730891700000|2024-11-06 11:15:00|61.19|58.79|60.94|58.54|61.21|58.81|60.9|58.5|0
1730892000000|2024-11-06 11:20:00|60.96|58.56|60.88|58.48|61.1|58.7|60.85|58.45|0
1730892300000|2024-11-06 11:25:00|60.91|58.51|61.32|58.92|61.43|59.03|60.89|58.49|0
1730892600000|2024-11-06 11:30:00|61.24|58.84|61.62|59.22|61.62|59.22|61.24|58.84|0
1730892900000|2024-11-06 11:35:00|61.61|59.21|62.04|59.64|62.04|59.64|61.43|59.03|0
1730893200000|2024-11-06 11:40:00|62.11|59.71|62.29|59.89|62.4|60|61.87|59.47|0
1730893500000|2024-11-06 11:45:00|62.32|59.92|62.4|60|62.43|60.03|61.98|59.58|0
1730893800000|2024-11-06 11:50:00|62.43|60.03|63.33|60.93|63.83|61.43|62.4|60|0
1730894100000|2024-11-06 11:55:00|63.2|60.8|63.3|60.9|63.47|61.07|62.89|60.49|0
1730894400000|2024-11-06 12:00:00|63.43|61.03|62.41|60.01|63.62|61.22|62.37|59.97|0
1730894700000|2024-11-06 12:05:00|62.34|59.94|62.16|59.76|62.59|60.19|62.11|59.71|0
1730895000000|2024-11-06 12:10:00|62.13|59.73|61.67|59.27|62.16|59.76|61.67|59.27|0
1730895300000|2024-11-06 12:15:00|61.68|59.28|61.42|59.02|61.81|59.41|61.2|58.8|0
1730895600000|2024-11-06 12:20:00|61.44|59.04|62.1|59.7|62.14|59.74|61.39|58.99|0
1730895900000|2024-11-06 12:25:00|62.05|59.65|61.8|59.4|62.16|59.76|61.75|59.35|0
1730896200000|2024-11-06 12:30:00|61.79|59.39|61.18|58.78|62.05|59.65|61.18|58.78|0
1730896500000|2024-11-06 12:35:00|61.22|58.82|61.47|59.07|61.47|59.07|61.22|58.82|0
1730896800000|2024-11-06 12:40:00|61.49|59.09|61.05|58.65|61.58|59.18|61.02|58.62|0
1730897100000|2024-11-06 12:45:00|61.02|58.62|60.94|58.54|61.05|58.65|60.34|57.94|0
1730897400000|2024-11-06 12:50:00|60.91|58.51|61.11|58.71|61.41|59.01|60.86|58.46|0
1730897700000|2024-11-06 12:55:00|61.13|58.73|61.38|58.98|61.51|59.11|61|58.6|0
1730898000000|2024-11-06 13:00:00|61.34|58.94|61.79|59.39|61.96|59.56|61.27|58.87|0
1730898300000|2024-11-06 13:05:00|61.82|59.42|61.71|59.31|61.85|59.45|61.5|59.1|0
1730898600000|2024-11-06 13:10:00|61.67|59.27|61.23|58.83|62.27|59.87|61.23|58.83|0
1730898900000|2024-11-06 13:15:00|61.2|58.8|60.82|58.42|61.29|58.89|60.65|58.25|0
1730899200000|2024-11-06 13:20:00|60.78|58.38|60.42|58.02|60.84|58.44|59.86|57.46|0
1730899500000|2024-11-06 13:25:00|60.5|58.1|60.38|57.98|60.73|58.33|60.2|57.8|0
1730899800000|2024-11-06 13:30:00|60.32|57.92|60.4|58|60.68|58.28|60.21|57.81|0
1730900100000|2024-11-06 13:35:00|60.43|58.03|60.63|58.23|60.98|58.58|60.37|57.97|0
1730900400000|2024-11-06 13:40:00|60.62|58.22|61.09|58.69|61.11|58.71|60.59|58.19|0
1730900700000|2024-11-06 13:45:00|61.1|58.7|61.72|59.32|61.72|59.32|61.1|58.7|0
1730901000000|2024-11-06 13:50:00|61.67|59.27|61.44|59.04|61.74|59.34|61.3|58.9|0
1730901300000|2024-11-06 13:55:00|61.43|59.03|61.55|59.15|61.66|59.26|61.07|58.67|0
1730901600000|2024-11-06 14:00:00|61.58|59.18|62.19|59.79|62.31|59.91|61.57|59.17|0
1730901900000|2024-11-06 14:05:00|62.21|59.81|61.59|59.19|62.22|59.82|61.55|59.15|0
1730902200000|2024-11-06 14:10:00|61.63|59.23|61.8|59.4|62.11|59.71|61.41|59.01|0
1730902500000|2024-11-06 14:15:00|61.77|59.37|61.49|59.09|61.8|59.4|61.24|58.84|0
1730902800000|2024-11-06 14:20:00|61.46|59.06|61.85|59.45|61.89|59.49|61.41|59.01|0
1730903100000|2024-11-06 14:25:00|61.77|59.37|61.07|58.67|61.77|59.37|60.93|58.53|0
1730903400000|2024-11-06 14:30:00|60.77|58.37|61.96|59.56|62.55|60.15|60.77|58.37|0
1730903700000|2024-11-06 14:35:00|61.88|59.48|61.74|59.34|62.21|59.81|61.35|58.95|0
1730904000000|2024-11-06 14:40:00|61.68|59.28|63.88|61.48|63.92|61.52|61.51|59.11|0
1730904300000|2024-11-06 14:45:00|63.7|61.3|65.38|62.98|65.55|63.15|63.67|61.27|0
1730904600000|2024-11-06 14:50:00|65.35|62.95|65.99|63.59|66.14|63.74|65.35|62.95|0
1730904900000|2024-11-06 14:55:00|65.87|63.47|66.37|63.97|67.11|64.71|63.75|61.35|0
1730905200000|2024-11-06 15:00:00|66.31|63.91|65.67|63.27|66.31|63.91|65|62.6|0
1730905500000|2024-11-06 15:05:00|65.61|63.21|65.26|62.86|66.16|63.76|65.17|62.77|0
1730905800000|2024-11-06 15:10:00|65.05|62.65|64.76|62.36|65.32|62.92|64.56|62.16|0
1730906100000|2024-11-06 15:15:00|64.79|62.39|64.13|61.73|65.04|62.64|63.96|61.56|0
1730906400000|2024-11-06 15:20:00|64.1|61.7|63.5|61.1|64.25|61.85|63.42|61.02|0
1730906700000|2024-11-06 15:25:00|63.65|61.25|63.08|60.68|63.99|61.59|62.88|60.48|0
1730907000000|2024-11-06 15:30:00|63.15|60.75|63.7|61.3|63.76|61.36|62.91|60.51|0
1730907300000|2024-11-06 15:35:00|63.64|61.24|64.56|62.16|64.56|62.16|63.5|61.1|0
1730907600000|2024-11-06 15:40:00|64.38|61.98|64.94|62.54|65.41|63.01|63.93|61.53|0
1730907900000|2024-11-06 15:45:00|64.98|62.58|64.72|62.32|65.27|62.87|64.58|62.18|0
1730908200000|2024-11-06 15:50:00|64.75|62.35|65.65|63.25|66.11|63.71|64.69|62.29|0
1730908500000|2024-11-06 15:55:00|65.62|63.22|65.41|63.01|65.73|63.33|65.15|62.75|0
1730908800000|2024-11-06 16:00:00|65.47|63.07|65.85|63.45|66.2|63.8|65.44|63.04|0
1730909100000|2024-11-06 16:05:00|65.82|63.42|65.37|62.97|65.96|63.56|65.03|62.63|0
1730909400000|2024-11-06 16:10:00|65.35|62.95|64.37|61.97|65.38|62.98|64.31|61.91|0
1730909700000|2024-11-06 16:15:00|64.34|61.94|64.54|62.14|64.88|62.48|64.2|61.8|0
1730910000000|2024-11-06 16:20:00|64.58|62.18|64.46|62.06|65.29|62.89|63.68|61.28|0
1730910300000|2024-11-06 16:25:00|64.43|62.03|63.85|61.45|64.56|62.16|63.63|61.23|0
1730910600000|2024-11-06 16:30:00|63.74|61.34|63.68|61.28|63.77|61.37|63.37|60.97|0
1730910900000|2024-11-06 16:35:00|63.63|61.23|63.14|60.74|63.74|61.34|63.12|60.72|0
1730911200000|2024-11-06 16:40:00|63.09|60.69|63.34|60.94|63.43|61.03|63|60.6|0
1730911500000|2024-11-06 16:45:00|63.28|60.88|63.34|60.94|63.54|61.14|63.2|60.8|0
1730911800000|2024-11-06 16:50:00|63.25|60.85|63.25|60.85|63.51|61.11|63.08|60.68|0
1730912100000|2024-11-06 16:55:00|63.2|60.8|63.05|60.65|63.28|60.88|63|60.6|0
1730912400000|2024-11-06 17:00:00|63.14|60.74|63.31|60.91|63.56|61.16|63.11|60.71|0
1730912700000|2024-11-06 17:05:00|63.3|60.9|63.32|60.92|63.45|61.05|63.22|60.82|0
1730913000000|2024-11-06 17:10:00|63.35|60.95|62.86|60.46|63.39|60.99|62.8|60.4|0
1730913300000|2024-11-06 17:15:00|62.83|60.43|63.47|61.07|63.62|61.22|62.83|60.43|0
1730913600000|2024-11-06 17:20:00|63.45|61.05|63.35|60.95|63.67|61.27|63.28|60.88|0
1730913900000|2024-11-06 17:25:00|63.39|60.99|63.22|60.82|63.56|61.16|63.11|60.71|0
1730914200000|2024-11-06 17:30:00|63.25|60.85|63.19|60.79|63.44|61.04|63.1|60.7|0
1730914500000|2024-11-06 17:35:00|63.24|60.84|63.21|60.81|63.33|60.93|62.93|60.53|0
1730914800000|2024-11-06 17:40:00|63.24|60.84|63.04|60.64|63.26|60.86|62.93|60.53|0
1730915100000|2024-11-06 17:45:00|63.02|60.62|62.51|60.11|63.04|60.64|62.4|60|0
1730915400000|2024-11-06 17:50:00|62.57|60.17|62.62|60.22|62.96|60.56|62.45|60.05|0
1730915700000|2024-11-06 17:55:00|62.65|60.25|62.62|60.22|62.7|60.3|62.45|60.05|0
1730916000000|2024-11-06 18:00:00|62.65|60.25|64.14|61.74|64.14|61.74|62.2|59.8|0
1730916300000|2024-11-06 18:05:00|64.11|61.71|63.49|61.09|64.2|61.8|63.48|61.08|0
1730916600000|2024-11-06 18:10:00|63.52|61.12|63.27|60.87|63.58|61.18|63.15|60.75|0
1730916900000|2024-11-06 18:15:00|63.29|60.89|63.04|60.64|63.39|60.99|63.04|60.64|0
1730917200000|2024-11-06 18:20:00|63.01|60.61|63.26|60.86|63.57|61.17|63.01|60.61|0
1730917500000|2024-11-06 18:25:00|63.23|60.83|62.95|60.55|63.35|60.95|62.87|60.47|0
1730917800000|2024-11-06 18:30:00|62.87|60.47|62.7|60.3|63.07|60.67|62.7|60.3|0
1730918100000|2024-11-06 18:35:00|62.73|60.33|62.9|60.5|63.01|60.61|62.7|60.3|0
1730918400000|2024-11-06 18:40:00|62.92|60.52|62.81|60.41|62.98|60.58|62.62|60.22|0
1730918700000|2024-11-06 18:45:00|62.78|60.38|62.45|60.05|62.81|60.41|62.39|59.99|0
1730919000000|2024-11-06 18:50:00|62.48|60.08|64.11|61.71|64.96|62.56|62.45|60.05|0
1730919300000|2024-11-06 18:55:00|64.08|61.68|64.18|61.78|64.36|61.96|63.97|61.57|0
1730919600000|2024-11-06 19:00:00|64.17|61.77|64.11|61.71|64.2|61.8|63.82|61.42|0
1730919900000|2024-11-06 19:05:00|64.08|61.68|64.29|61.89|64.7|62.3|64.08|61.68|0
1730920200000|2024-11-06 19:10:00|64.36|61.96|64.05|61.65|64.5|62.1|63.88|61.48|0
1730920500000|2024-11-06 19:15:00|64.08|61.68|64.05|61.65|64.25|61.85|63.99|61.59|0
1730920800000|2024-11-06 19:20:00|64.02|61.62|64.08|61.68|64.19|61.79|63.91|61.51|0
1730921100000|2024-11-06 19:25:00|64.05|61.65|63.88|61.48|64.08|61.68|63.77|61.37|0
1730921400000|2024-11-06 19:30:00|63.91|61.51|63.9|61.5|63.91|61.51|63.54|61.14|0
1730921700000|2024-11-06 19:35:00|63.93|61.53|63.93|61.53|64.02|61.62|63.65|61.25|0
1730922000000|2024-11-06 19:40:00|63.96|61.56|64.15|61.75|64.27|61.87|63.96|61.56|0
1730922300000|2024-11-06 19:45:00|64.13|61.73|63.93|61.53|64.18|61.78|63.76|61.36|0
1730922600000|2024-11-06 19:50:00|63.96|61.56|64.15|61.75|64.32|61.92|63.96|61.56|0
1730922900000|2024-11-06 19:55:00|64.21|61.81|63.9|61.5|64.29|61.89|63.78|61.38|0
1730923200000|2024-11-06 20:00:00|63.92|61.52|63.84|61.44|63.98|61.58|63.64|61.24|0
1730923500000|2024-11-06 20:05:00|63.87|61.47|63.39|60.99|63.87|61.47|63.39|60.99|0
1730923800000|2024-11-06 20:10:00|63.36|60.96|62.78|60.38|63.5|61.1|62.78|60.38|0
1730924100000|2024-11-06 20:15:00|62.83|60.43|62.86|60.46|63|60.6|62.64|60.24|0
1730924400000|2024-11-06 20:20:00|62.87|60.47|63.33|60.93|63.55|61.15|62.78|60.38|0
1730924700000|2024-11-06 20:25:00|63.3|60.9|63.22|60.82|63.36|60.96|63|60.6|0
1730925000000|2024-11-06 20:30:00|63.16|60.76|63.08|60.68|63.22|60.82|62.83|60.43|0
1730925300000|2024-11-06 20:35:00|63.1|60.7|63.55|61.15|63.55|61.15|62.99|60.59|0
1730925600000|2024-11-06 20:40:00|63.58|61.18|63.64|61.24|63.7|61.3|62.88|60.48|0
1730925900000|2024-11-06 20:45:00|63.72|61.32|63.17|60.77|63.81|61.41|63.08|60.68|0
1730926200000|2024-11-06 20:50:00|63.14|60.74|64.22|61.82|64.42|62.02|63.11|60.71|0
1730926500000|2024-11-06 20:55:00|63.92|61.52|64.11|61.71|64.42|62.02|63.75|61.35|0
1730926800000|2024-11-06 21:00:00|64.03|61.63|63.83|61.43|64.03|61.63|63.52|61.12|0
1730927100000|2024-11-06 21:05:00|63.86|61.46|64.02|61.62|64.05|61.65|63.75|61.35|0
1730927400000|2024-11-06 21:10:00|63.99|61.59|64.16|61.76|64.16|61.76|63.97|61.57|0
1730927700000|2024-11-06 21:15:00|64.2|61.6|63.13|60.53|64.32|61.72|63.13|60.53|0
1730928000000|2024-11-06 21:20:00|63.14|60.54|63.09|60.49|63.22|60.62|62.99|60.39|0
1730928300000|2024-11-06 21:25:00|63.11|60.51|63.01|60.41|63.22|60.62|62.99|60.39|0
1730928600000|2024-11-06 21:30:00|63|60.4|63.07|60.47|63.1|60.5|63|60.4|0
1730928900000|2024-11-06 21:35:00|63.09|60.49|63.07|60.47|63.14|60.54|63.04|60.44|0
1730929200000|2024-11-06 21:40:00|63.08|60.48|63.07|60.47|63.11|60.51|62.98|60.38|0
1730929500000|2024-11-06 21:45:00|63.09|60.49|62.79|60.19|63.09|60.49|62.77|60.17|0
1730929800000|2024-11-06 21:50:00|62.78|60.18|62.67|60.07|62.8|60.2|62.54|59.94|0
1730930100000|2024-11-06 21:55:00|62.65|60.05|62.48|59.88|62.66|60.06|62.45|59.85|0
1730930400000|2024-11-06 22:00:00|62.39|59.79|62.41|59.81|62.45|59.85|62.36|59.76|0
1730930700000|2024-11-06 22:05:00|62.43|59.83|62.32|59.72|62.45|59.85|62.32|59.72|0
1730931000000|2024-11-06 22:10:00|62.36|59.76|62.28|59.68|62.36|59.76|62.28|59.68|0
1730931300000|2024-11-06 22:15:00|62.33|59.73|62.4|59.8|62.44|59.84|62.31|59.71|0
1730931600000|2024-11-06 22:20:00|62.37|59.77|62.52|59.92|62.53|59.93|62.37|59.77|0
1730931900000|2024-11-06 22:25:00|62.5|59.9|62.5|59.9|62.5|59.9|62.49|59.89|0
1730932200000|2024-11-06 22:30:00|62.55|59.95|62.55|59.95|62.56|59.96|62.55|59.95|0
1730932500000|2024-11-06 22:35:00|62.56|59.96|62.68|60.08|62.68|60.08|62.56|59.96|0
1730932800000|2024-11-06 22:40:00|62.72|60.12|62.76|60.16|62.85|60.25|62.7|60.1|0
1730933100000|2024-11-06 22:45:00|62.73|60.13|62.72|60.12|62.76|60.16|62.71|60.11|0
1730933400000|2024-11-06 22:50:00|62.66|60.06|62.61|60.01|62.66|60.06|62.6|60|0
1730933700000|2024-11-06 22:55:00|62.6|60|62.6|60|62.63|60.03|62.56|59.96|0
1730934000000|2024-11-06 23:00:00|62.57|59.97|62.79|60.19|62.91|60.31|62.57|59.97|0
1730934300000|2024-11-06 23:05:00|62.8|60.2|62.83|60.23|62.97|60.37|62.72|60.12|0
1730934600000|2024-11-06 23:10:00|62.8|60.2|62.77|60.17|62.81|60.21|62.74|60.14|0
1730934900000|2024-11-06 23:15:00|62.8|60.2|63.05|60.45|63.12|60.52|62.77|60.17|0
1730935200000|2024-11-06 23:20:00|63.07|60.47|63.07|60.47|63.1|60.5|62.96|60.36|0
1730935500000|2024-11-06 23:25:00|63.04|60.44|62.9|60.3|63.13|60.53|62.89|60.29|0
1730935800000|2024-11-06 23:30:00|62.93|60.33|63.07|60.47|63.11|60.51|62.9|60.3|0
1730936100000|2024-11-06 23:35:00|63.04|60.44|63.04|60.44|63.11|60.51|63.01|60.41|0
1730936400000|2024-11-06 23:40:00|63.07|60.47|63.29|60.69|63.4|60.8|63.01|60.41|0
1730936700000|2024-11-06 23:45:00|63.26|60.66|63.23|60.63|63.26|60.66|63.12|60.52|0
1730937000000|2024-11-06 23:50:00|63.26|60.66|63.28|60.68|63.37|60.77|63.23|60.63|0
1730937300000|2024-11-06 23:55:00|63.3|60.7|63.34|60.74|63.37|60.77|63.23|60.63|0
1730937600000|2024-11-07 00:00:00|63.33|60.73|63.03|60.43|63.34|60.74|62.95|60.35|0
1730937900000|2024-11-07 00:05:00|63.06|60.46|63.11|60.51|63.14|60.54|62.84|60.24|0
1730938200000|2024-11-07 00:10:00|63.07|60.47|63.03|60.43|63.08|60.48|62.89|60.29|0
1730938500000|2024-11-07 00:15:00|63.02|60.42|62.92|60.32|63.06|60.46|62.78|60.18|0
1730938800000|2024-11-07 00:20:00|62.9|60.3|63.41|60.81|63.5|60.9|62.9|60.3|0
1730939100000|2024-11-07 00:25:00|63.4|60.8|63.64|61.04|63.66|61.06|63.36|60.76|0
1730939400000|2024-11-07 00:30:00|63.65|61.05|63.62|61.02|63.72|61.12|63.55|60.95|0
1730939700000|2024-11-07 00:35:00|63.61|61.01|63.47|60.87|63.61|61.01|63.44|60.84|0
1730940000000|2024-11-07 00:40:00|63.49|60.89|63.62|61.02|63.67|61.07|63.44|60.84|0
1730940300000|2024-11-07 00:45:00|63.63|61.03|63.88|61.28|63.88|61.28|63.56|60.96|0
1730940600000|2024-11-07 00:50:00|63.85|61.25|63.82|61.22|63.94|61.34|63.74|61.14|0
1730940900000|2024-11-07 00:55:00|63.8|61.2|63.74|61.14|63.84|61.24|63.63|61.03|0
1730941200000|2024-11-07 01:00:00|63.77|61.17|63.71|61.11|63.82|61.22|63.65|61.05|0
1730941500000|2024-11-07 01:05:00|63.74|61.14|63.82|61.22|63.85|61.25|63.68|61.08|0
1730941800000|2024-11-07 01:10:00|63.83|61.23|63.46|60.86|63.83|61.23|63.43|60.83|0
1730942100000|2024-11-07 01:15:00|63.44|60.84|63.54|60.94|63.68|61.08|63.43|60.83|0
1730942400000|2024-11-07 01:20:00|63.57|60.97|63.48|60.88|63.64|61.04|63.37|60.77|0
1730942700000|2024-11-07 01:25:00|63.54|60.94|63.42|60.82|63.59|60.99|63.38|60.78|0
1730943000000|2024-11-07 01:30:00|63.32|60.92|62.99|60.59|63.41|61.01|62.93|60.53|0
1730943300000|2024-11-07 01:35:00|63.04|60.64|62.6|60.2|63.04|60.64|62.46|60.06|0
1730943600000|2024-11-07 01:40:00|62.63|60.23|63.05|60.65|63.1|60.7|62.6|60.2|0
1730943900000|2024-11-07 01:45:00|63.03|60.63|62.86|60.46|63.03|60.63|62.76|60.36|0
1730944200000|2024-11-07 01:50:00|62.82|60.42|62.98|60.58|63.07|60.67|62.82|60.42|0
1730944500000|2024-11-07 01:55:00|62.95|60.55|62.77|60.37|62.95|60.55|62.72|60.32|0
1730944800000|2024-11-07 02:00:00|62.79|60.39|62.88|60.48|62.95|60.55|62.68|60.28|0
1730945100000|2024-11-07 02:05:00|62.9|60.5|62.87|60.47|62.98|60.58|62.76|60.36|0
1730945400000|2024-11-07 02:10:00|62.89|60.49|62.98|60.58|63.1|60.7|62.85|60.45|0
1730945700000|2024-11-07 02:15:00|62.95|60.55|62.7|60.3|62.98|60.58|62.59|60.19|0
1730946000000|2024-11-07 02:20:00|62.71|60.31|62.81|60.41|62.83|60.43|62.66|60.26|0
1730946300000|2024-11-07 02:25:00|62.82|60.42|62.86|60.46|62.93|60.53|62.78|60.38|0
1730946600000|2024-11-07 02:30:00|62.8|60.4|62.94|60.54|63|60.6|62.78|60.38|0
1730946900000|2024-11-07 02:35:00|62.97|60.57|62.94|60.54|63.02|60.62|62.86|60.46|0
1730947200000|2024-11-07 02:40:00|62.91|60.51|62.99|60.59|63.05|60.65|62.88|60.48|0
1730947500000|2024-11-07 02:45:00|62.98|60.58|62.91|60.51|63.1|60.7|62.91|60.51|0
1730947800000|2024-11-07 02:50:00|62.88|60.48|62.88|60.48|63.05|60.65|62.85|60.45|0
1730948100000|2024-11-07 02:55:00|62.91|60.51|62.96|60.56|63.07|60.67|62.91|60.51|0
1730948400000|2024-11-07 03:00:00|62.95|60.55|62.91|60.51|62.95|60.55|62.77|60.37|0
1730948700000|2024-11-07 03:05:00|62.92|60.52|62.88|60.48|63.02|60.62|62.88|60.48|0
1730949000000|2024-11-07 03:10:00|62.85|60.45|62.87|60.47|62.87|60.47|62.57|60.17|0
1730949300000|2024-11-07 03:15:00|62.86|60.46|62.49|60.09|62.87|60.47|62.49|60.09|0
1730949600000|2024-11-07 03:20:00|62.46|60.06|62.16|59.76|62.46|60.06|61.99|59.59|0
1730949900000|2024-11-07 03:25:00|62.13|59.73|62.1|59.7|62.24|59.84|62.1|59.7|0
1730950200000|2024-11-07 03:30:00|62.13|59.73|62.23|59.83|62.23|59.83|62.1|59.7|0
1730950500000|2024-11-07 03:35:00|62.26|59.86|62.37|59.97|62.45|60.05|62.26|59.86|0
1730950800000|2024-11-07 03:40:00|62.34|59.94|62.15|59.75|62.34|59.94|62.09|59.69|0
1730951100000|2024-11-07 03:45:00|62.12|59.72|62.15|59.75|62.23|59.83|62.09|59.69|0
1730951400000|2024-11-07 03:50:00|62.18|59.78|62.28|59.88|62.34|59.94|62.16|59.76|0
1730951700000|2024-11-07 03:55:00|62.31|59.91|62.34|59.94|62.39|59.99|62.31|59.91|0
1730952000000|2024-11-07 04:00:00|62.31|59.91|62.39|59.99|62.4|60|62.25|59.85|0
1730952300000|2024-11-07 04:05:00|62.38|59.98|62.44|60.04|62.54|60.14|62.38|59.98|0
1730952600000|2024-11-07 04:10:00|62.47|60.07|62.41|60.01|62.47|60.07|62.39|59.99|0
1730952900000|2024-11-07 04:15:00|62.39|59.99|62.36|59.96|62.41|60.01|62.36|59.96|0
1730953200000|2024-11-07 04:20:00|62.33|59.93|62.44|60.04|62.48|60.08|62.33|59.93|0
1730953500000|2024-11-07 04:25:00|62.41|60.01|62.34|59.94|62.41|60.01|62.3|59.9|0
1730953800000|2024-11-07 04:30:00|62.36|59.96|62.38|59.98|62.41|60.01|62.33|59.93|0
1730954100000|2024-11-07 04:35:00|62.35|59.95|62.3|59.9|62.38|59.98|62.22|59.82|0
1730954400000|2024-11-07 04:40:00|62.28|59.88|62.21|59.81|62.32|59.92|62.21|59.81|0
1730954700000|2024-11-07 04:45:00|62.19|59.79|62.16|59.76|62.19|59.79|62.1|59.7|0
1730955000000|2024-11-07 04:50:00|62.17|59.77|61.99|59.59|62.18|59.78|61.83|59.43|0
1730955300000|2024-11-07 04:55:00|62.02|59.62|62.04|59.64|62.13|59.73|62.02|59.62|0
1730955600000|2024-11-07 05:00:00|62.07|59.67|62.21|59.81|62.21|59.81|62.03|59.63|0
1730955900000|2024-11-07 05:05:00|62.18|59.78|61.9|59.5|62.18|59.78|61.85|59.45|0
1730956200000|2024-11-07 05:10:00|61.93|59.53|61.92|59.52|61.93|59.53|61.82|59.42|0
1730956500000|2024-11-07 05:15:00|61.93|59.53|62.01|59.61|62.04|59.64|61.85|59.45|0
1730956800000|2024-11-07 05:20:00|61.98|59.58|61.87|59.47|61.98|59.58|61.82|59.42|0
1730957100000|2024-11-07 05:25:00|61.86|59.46|62.01|59.61|62.01|59.61|61.82|59.42|0
1730957400000|2024-11-07 05:30:00|62.04|59.64|61.9|59.5|62.04|59.64|61.73|59.33|0
1730957700000|2024-11-07 05:35:00|61.92|59.52|62.09|59.69|62.09|59.69|61.92|59.52|0
1730958000000|2024-11-07 05:40:00|62.06|59.66|61.99|59.59|62.11|59.71|61.92|59.52|0
1730958300000|2024-11-07 05:45:00|62|59.6|61.84|59.44|62.03|59.63|61.84|59.44|0
1730958600000|2024-11-07 05:50:00|61.87|59.47|61.76|59.36|61.87|59.47|61.7|59.3|0
1730958900000|2024-11-07 05:55:00|61.78|59.38|61.7|59.3|61.81|59.41|61.65|59.25|0
1730959200000|2024-11-07 06:00:00|61.67|59.27|61.75|59.35|61.79|59.39|61.64|59.24|0
1730959500000|2024-11-07 06:05:00|61.72|59.32|61.83|59.43|61.83|59.43|61.72|59.32|0
1730959800000|2024-11-07 06:10:00|61.81|59.41|61.8|59.4|61.89|59.49|61.75|59.35|0
1730960100000|2024-11-07 06:15:00|61.78|59.38|61.83|59.43|61.88|59.48|61.78|59.38|0
1730960400000|2024-11-07 06:20:00|61.82|59.42|61.6|59.2|61.86|59.46|61.56|59.16|0
1730960700000|2024-11-07 06:25:00|61.61|59.21|61.53|59.13|61.66|59.26|61.5|59.1|0
1730961000000|2024-11-07 06:30:00|61.57|59.17|61.77|59.37|61.77|59.37|61.53|59.13|0
1730961300000|2024-11-07 06:35:00|61.8|59.4|61.81|59.41|61.85|59.45|61.72|59.32|0
1730961600000|2024-11-07 06:40:00|61.82|59.42|61.71|59.31|61.93|59.53|61.71|59.31|0
1730961900000|2024-11-07 06:45:00|61.7|59.3|61.88|59.48|61.89|59.49|61.63|59.23|0
1730962200000|2024-11-07 06:50:00|61.86|59.46|61.76|59.36|61.86|59.46|61.74|59.34|0
1730962500000|2024-11-07 06:55:00|61.79|59.39|61.95|59.55|62|59.6|61.74|59.34|0
1730962800000|2024-11-07 07:00:00|61.93|59.53|62.14|59.74|62.25|59.85|61.9|59.5|0
1730963100000|2024-11-07 07:05:00|62.13|59.73|62.03|59.63|62.25|59.85|61.95|59.55|0
1730963400000|2024-11-07 07:10:00|62.01|59.61|62.09|59.69|62.14|59.74|61.98|59.58|0
1730963700000|2024-11-07 07:15:00|62.07|59.67|62.07|59.67|62.14|59.74|61.99|59.59|0
1730964000000|2024-11-07 07:20:00|62.06|59.66|62.39|59.99|62.43|60.03|61.87|59.47|0
1730964300000|2024-11-07 07:25:00|62.41|60.01|62.74|60.34|62.8|60.4|62.4|60|0
1730964600000|2024-11-07 07:30:00|62.76|60.36|62.71|60.31|62.76|60.36|62.52|60.12|0
1730964900000|2024-11-07 07:35:00|62.69|60.29|62.51|60.11|62.77|60.37|62.46|60.06|0
1730965200000|2024-11-07 07:40:00|62.49|60.09|62.35|59.95|62.52|60.12|62.31|59.91|0
1730965500000|2024-11-07 07:45:00|62.37|59.97|62.45|60.05|62.49|60.09|62.3|59.9|0
1730965800000|2024-11-07 07:50:00|62.43|60.03|62.43|60.03|62.52|60.12|62.35|59.95|0
1730966100000|2024-11-07 07:55:00|62.4|60|62.57|60.17|62.6|60.2|62.35|59.95|0
1730966400000|2024-11-07 08:00:00|62.54|60.14|62.5|60.1|62.59|60.19|62.29|59.89|0
1730966700000|2024-11-07 08:05:00|62.53|60.13|61.85|59.45|62.59|60.19|61.8|59.4|0
1730967000000|2024-11-07 08:10:00|61.89|59.49|62.23|59.83|62.29|59.89|61.8|59.4|0
1730967300000|2024-11-07 08:15:00|62.18|59.78|61.82|59.42|62.19|59.79|61.82|59.42|0
1730967600000|2024-11-07 08:20:00|61.85|59.45|61.66|59.26|61.85|59.45|61.63|59.23|0
1730967900000|2024-11-07 08:25:00|61.64|59.24|61.36|58.96|61.72|59.32|61.33|58.93|0
1730968200000|2024-11-07 08:30:00|61.38|58.98|61.06|58.66|62.32|59.92|60.89|58.49|0
1730968500000|2024-11-07 08:35:00|61.08|58.68|61.32|58.92|61.45|59.05|61.08|58.68|0
1730968800000|2024-11-07 08:40:00|61.33|58.93|61.07|58.67|61.45|59.05|61.07|58.67|0
1730969100000|2024-11-07 08:45:00|61.06|58.66|61.26|58.86|61.36|58.96|60.96|58.56|0
1730969400000|2024-11-07 08:50:00|61.23|58.83|61.18|58.78|61.37|58.97|61.12|58.72|0
1730969700000|2024-11-07 08:55:00|61.15|58.75|61.09|58.69|61.34|58.94|61.01|58.61|0
1730970000000|2024-11-07 09:00:00|61.11|58.71|61.43|59.03|61.45|59.05|61.09|58.69|0
1730970300000|2024-11-07 09:05:00|61.39|58.99|60.88|58.48|61.39|58.99|60.88|58.48|0
1730970600000|2024-11-07 09:10:00|60.85|58.45|60.89|58.49|60.96|58.56|60.74|58.34|0
1730970900000|2024-11-07 09:15:00|60.9|58.5|60.63|58.23|60.9|58.5|60.63|58.23|0
1730971200000|2024-11-07 09:20:00|60.6|58.2|60.71|58.31|60.76|58.36|60.57|58.17|0
1730971500000|2024-11-07 09:25:00|60.76|58.36|60.92|58.52|61|58.6|60.76|58.36|0
1730971800000|2024-11-07 09:30:00|60.9|58.5|60.75|58.35|60.9|58.5|60.71|58.31|0
1730972100000|2024-11-07 09:35:00|60.73|58.33|61.06|58.66|61.11|58.71|60.71|58.31|0
1730972400000|2024-11-07 09:40:00|61.03|58.63|60.97|58.57|61.08|58.68|60.92|58.52|0
1730972700000|2024-11-07 09:45:00|60.99|58.59|61.03|58.63|61.03|58.63|60.89|58.49|0
1730973000000|2024-11-07 09:50:00|61|58.6|61.04|58.64|61.08|58.68|60.92|58.52|0
1730973300000|2024-11-07 09:55:00|61.05|58.65|61.1|58.7|61.16|58.76|61.01|58.61|0
1730973600000|2024-11-07 10:00:00|61.12|58.72|61.04|58.64|61.12|58.72|60.94|58.54|0
1730973900000|2024-11-07 10:05:00|61.05|58.65|59.7|57.3|61.08|58.68|59.47|57.07|0
1730974200000|2024-11-07 10:10:00|59.67|57.27|59.59|57.19|59.67|57.27|59.56|57.16|0
1730974500000|2024-11-07 10:15:00|59.62|57.22|59.64|57.24|59.7|57.3|59.54|57.14|0
1730974800000|2024-11-07 10:20:00|59.62|57.22|59.8|57.4|59.8|57.4|59.62|57.22|0
1730975100000|2024-11-07 10:25:00|59.83|57.43|59.88|57.48|59.96|57.56|59.83|57.43|0
1730975400000|2024-11-07 10:30:00|59.91|57.51|59.69|57.29|59.98|57.58|59.67|57.27|0
1730975700000|2024-11-07 10:35:00|59.67|57.27|59.66|57.26|59.8|57.4|59.64|57.24|0
1730976000000|2024-11-07 10:40:00|59.68|57.28|59.64|57.24|59.74|57.34|59.58|57.18|0
1730976300000|2024-11-07 10:45:00|59.61|57.21|59.69|57.29|59.74|57.34|59.61|57.21|0
1730976600000|2024-11-07 10:50:00|59.71|57.31|59.69|57.29|59.77|57.37|59.63|57.23|0
1730976900000|2024-11-07 10:55:00|59.66|57.26|59.55|57.15|59.74|57.34|59.55|57.15|0
1730977200000|2024-11-07 11:00:00|59.58|57.18|59.76|57.36|59.79|57.39|59.58|57.18|0
1730977500000|2024-11-07 11:05:00|59.74|57.34|59.76|57.36|59.87|57.47|59.71|57.31|0
1730977800000|2024-11-07 11:10:00|59.74|57.34|60.11|57.71|60.14|57.74|59.74|57.34|0
1730978100000|2024-11-07 11:15:00|60.12|57.72|59.97|57.57|60.14|57.74|59.89|57.49|0
1730978400000|2024-11-07 11:20:00|60|57.6|59.92|57.52|60.03|57.63|59.89|57.49|0
1730978700000|2024-11-07 11:25:00|59.89|57.49|59.89|57.49|59.94|57.54|59.81|57.41|0
1730979000000|2024-11-07 11:30:00|59.86|57.46|60.1|57.7|60.13|57.73|59.84|57.44|0
1730979300000|2024-11-07 11:35:00|60.12|57.72|59.94|57.54|60.24|57.84|59.94|57.54|0
1730979600000|2024-11-07 11:40:00|59.97|57.57|59.78|57.38|60.02|57.62|59.78|57.38|0
1730979900000|2024-11-07 11:45:00|59.81|57.41|59.8|57.4|59.86|57.46|59.72|57.32|0
1730980200000|2024-11-07 11:50:00|59.78|57.38|59.74|57.34|59.83|57.43|59.72|57.32|0
1730980500000|2024-11-07 11:55:00|59.72|57.32|59.57|57.17|59.75|57.35|59.57|57.17|0
1730980800000|2024-11-07 12:00:00|59.63|57.23|59.35|56.95|59.67|57.27|59.32|56.92|0
1730981100000|2024-11-07 12:05:00|59.32|56.92|59.37|56.97|59.48|57.08|59.29|56.89|0
1730981400000|2024-11-07 12:10:00|59.34|56.94|59.21|56.81|59.37|56.97|59.21|56.81|0
1730981700000|2024-11-07 12:15:00|59.18|56.78|59.48|57.08|59.5|57.1|59.16|56.76|0
1730982000000|2024-11-07 12:20:00|59.45|57.05|59.21|56.81|59.52|57.12|59.15|56.75|0
1730982300000|2024-11-07 12:25:00|59.18|56.78|59.21|56.81|59.23|56.83|59.13|56.73|0
1730982600000|2024-11-07 12:30:00|59.22|56.82|59.28|56.88|59.36|56.96|59.18|56.78|0
1730982900000|2024-11-07 12:35:00|59.27|56.87|59.36|56.96|59.39|56.99|59.2|56.8|0
1730983200000|2024-11-07 12:40:00|59.39|56.99|59.6|57.2|59.6|57.2|59.34|56.94|0
1730983500000|2024-11-07 12:45:00|59.63|57.23|59.6|57.2|59.73|57.33|59.56|57.16|0
1730983800000|2024-11-07 12:50:00|59.57|57.17|59.52|57.12|59.76|57.36|59.47|57.07|0
1730984100000|2024-11-07 12:55:00|59.49|57.09|59.3|56.9|59.49|57.09|59.28|56.88|0
1730984400000|2024-11-07 13:00:00|59.28|56.88|59.05|56.65|59.28|56.88|58.98|56.58|0
1730984700000|2024-11-07 13:05:00|59.06|56.66|59.01|56.61|59.17|56.77|58.98|56.58|0
1730985000000|2024-11-07 13:10:00|58.98|56.58|58.93|56.53|59.06|56.66|58.93|56.53|0
1730985300000|2024-11-07 13:15:00|58.94|56.54|59.11|56.71|59.14|56.74|58.9|56.5|0
1730985600000|2024-11-07 13:20:00|59.14|56.74|59.22|56.82|59.35|56.95|59.11|56.71|0
1730985900000|2024-11-07 13:25:00|59.24|56.84|59.26|56.86|59.31|56.91|59.15|56.75|0
1730986200000|2024-11-07 13:30:00|59.42|57.02|59.75|57.35|59.88|57.48|59.34|56.94|0
1730986500000|2024-11-07 13:35:00|59.76|57.36|59.56|57.16|59.77|57.37|59.4|57|0
1730986800000|2024-11-07 13:40:00|59.59|57.19|59.58|57.18|59.93|57.53|59.54|57.14|0
1730987100000|2024-11-07 13:45:00|59.57|57.17|59.18|56.78|59.61|57.21|59.1|56.7|0
1730987400000|2024-11-07 13:50:00|59.16|56.76|59.23|56.83|59.37|56.97|59.13|56.73|0
1730987700000|2024-11-07 13:55:00|59.26|56.86|59.26|56.86|59.39|56.99|59.15|56.75|0
1730988000000|2024-11-07 14:00:00|59.23|56.83|59.23|56.83|59.45|57.05|59.15|56.75|0
1730988300000|2024-11-07 14:05:00|59.26|56.86|58.89|56.49|59.39|56.99|58.86|56.46|0
1730988600000|2024-11-07 14:10:00|58.86|56.46|59.03|56.63|59.1|56.7|58.86|56.46|0
1730988900000|2024-11-07 14:15:00|59.04|56.64|58.83|56.43|59.12|56.72|58.78|56.38|0
1730989200000|2024-11-07 14:20:00|58.8|56.4|58.99|56.59|59.01|56.61|58.78|56.38|0
1730989500000|2024-11-07 14:25:00|59.07|56.67|58.88|56.48|59.09|56.69|58.72|56.32|0
1730989800000|2024-11-07 14:30:00|58.75|56.35|58.62|56.22|58.93|56.53|58.38|55.98|0
1730990100000|2024-11-07 14:35:00|58.67|56.27|58.54|56.14|58.85|56.45|58.43|56.03|0
1730990400000|2024-11-07 14:40:00|58.56|56.16|58.55|56.15|59.47|57.07|57.93|55.53|0
1730990700000|2024-11-07 14:45:00|58.5|56.1|58.37|55.97|58.69|56.29|58.19|55.79|0
1730991000000|2024-11-07 14:50:00|58.39|55.99|58.11|55.71|58.45|56.05|57.85|55.45|0
1730991300000|2024-11-07 14:55:00|58.05|55.65|57.71|55.31|58.11|55.71|57.69|55.29|0
1730991600000|2024-11-07 15:00:00|57.69|55.29|57.74|55.34|57.89|55.49|57.56|55.16|0
1730991900000|2024-11-07 15:05:00|57.76|55.36|57.53|55.13|57.92|55.52|57.45|55.05|0
1730992200000|2024-11-07 15:10:00|57.5|55.1|57.5|55.1|57.61|55.21|57.4|55|0
1730992500000|2024-11-07 15:15:00|57.48|55.08|57.55|55.15|57.92|55.52|57.48|55.08|0
1730992800000|2024-11-07 15:20:00|57.53|55.13|58.16|55.76|58.58|56.18|57.53|55.13|0
1730993100000|2024-11-07 15:25:00|58.13|55.73|58.21|55.81|58.42|56.02|58.08|55.68|0
1730993400000|2024-11-07 15:30:00|58.17|55.77|58.18|55.78|58.36|55.96|57.97|55.57|0
1730993700000|2024-11-07 15:35:00|58.13|55.73|58.01|55.61|58.46|56.06|57.9|55.5|0
1730994000000|2024-11-07 15:40:00|57.96|55.56|57.75|55.35|58.06|55.66|57.75|55.35|0
1730994300000|2024-11-07 15:45:00|57.77|55.37|57.41|55.01|57.8|55.4|57.36|54.96|0
1730994600000|2024-11-07 15:50:00|57.44|55.04|57.54|55.14|57.59|55.19|57.33|54.93|0
1730994900000|2024-11-07 15:55:00|57.51|55.11|57.48|55.08|57.61|55.21|57.36|54.96|0
1730995200000|2024-11-07 16:00:00|57.46|55.06|57.74|55.34|57.82|55.42|57.28|54.88|0
1730995500000|2024-11-07 16:05:00|57.72|55.32|58|55.6|58.13|55.73|57.72|55.32|0
1730995800000|2024-11-07 16:10:00|58.02|55.62|57.89|55.49|58.21|55.81|57.84|55.44|0
1730996100000|2024-11-07 16:15:00|57.92|55.52|57.76|55.36|58.05|55.65|57.69|55.29|0
1730996400000|2024-11-07 16:20:00|57.74|55.34|57.53|55.13|57.87|55.47|57.5|55.1|0
1730996700000|2024-11-07 16:25:00|57.55|55.15|57.15|54.75|57.71|55.31|57.08|54.68|0
1730997000000|2024-11-07 16:30:00|57.13|54.73|56.92|54.52|57.15|54.75|56.88|54.48|0
1730997300000|2024-11-07 16:35:00|56.95|54.55|56.94|54.54|57.05|54.65|56.87|54.47|0
1730997600000|2024-11-07 16:40:00|56.92|54.52|56.94|54.54|57.02|54.62|56.87|54.47|0
1730997900000|2024-11-07 16:45:00|56.92|54.52|56.79|54.39|57.07|54.67|56.79|54.39|0
1730998200000|2024-11-07 16:50:00|56.81|54.41|56.63|54.23|56.84|54.44|56.63|54.23|0
1730998500000|2024-11-07 16:55:00|56.66|54.26|56.58|54.18|56.68|54.28|56.45|54.05|0
1730998800000|2024-11-07 17:00:00|56.61|54.21|56.86|54.46|56.94|54.54|56.61|54.21|0
1730999100000|2024-11-07 17:05:00|56.83|54.43|56.78|54.38|56.94|54.54|56.73|54.33|0
1730999400000|2024-11-07 17:10:00|56.83|54.43|56.5|54.1|56.83|54.43|56.42|54.02|0
1730999700000|2024-11-07 17:15:00|56.47|54.07|56.68|54.28|56.72|54.32|56.47|54.07|0
1731000000000|2024-11-07 17:20:00|56.7|54.3|56.65|54.25|56.78|54.38|56.5|54.1|0
1731000300000|2024-11-07 17:25:00|56.62|54.22|56.5|54.1|56.65|54.25|56.5|54.1|0
1731000600000|2024-11-07 17:30:00|56.47|54.07|56.7|54.3|56.72|54.32|56.29|53.89|0
1731000900000|2024-11-07 17:35:00|56.67|54.27|56.47|54.07|56.7|54.3|56.44|54.04|0
1731001200000|2024-11-07 17:40:00|56.49|54.09|56.42|54.02|56.59|54.19|56.36|53.96|0
1731001500000|2024-11-07 17:45:00|56.44|54.04|56.26|53.86|56.44|54.04|56.16|53.76|0
1731001800000|2024-11-07 17:50:00|56.24|53.84|56.34|53.94|56.39|53.99|56.24|53.84|0
1731002100000|2024-11-07 17:55:00|56.31|53.91|56.31|53.91|56.44|54.04|56.26|53.86|0
1731002400000|2024-11-07 18:00:00|56.26|53.86|56.49|54.09|56.49|54.09|56.26|53.86|0
1731002700000|2024-11-07 18:05:00|56.46|54.06|56.74|54.34|56.74|54.34|56.38|53.98|0
1731003000000|2024-11-07 18:10:00|56.73|54.33|56.81|54.41|57.1|54.7|56.71|54.31|0
1731003300000|2024-11-07 18:15:00|56.79|54.39|57.02|54.62|57.15|54.75|56.74|54.34|0
1731003600000|2024-11-07 18:20:00|56.99|54.59|56.86|54.46|56.99|54.59|56.76|54.36|0
1731003900000|2024-11-07 18:25:00|56.84|54.44|56.86|54.46|56.86|54.46|56.71|54.31|0
1731004200000|2024-11-07 18:30:00|56.91|54.51|57.22|54.82|57.35|54.95|56.91|54.51|0
1731004500000|2024-11-07 18:35:00|57.25|54.85|56.96|54.56|57.27|54.87|56.94|54.54|0
1731004800000|2024-11-07 18:40:00|56.99|54.59|57.37|54.97|57.53|55.13|56.99|54.59|0
1731005100000|2024-11-07 18:45:00|57.35|54.95|57.24|54.84|57.47|55.07|57.24|54.84|0
1731005400000|2024-11-07 18:50:00|57.22|54.82|56.7|54.3|57.22|54.82|56.68|54.28|0
1731005700000|2024-11-07 18:55:00|56.68|54.28|56.9|54.5|57.08|54.68|56.62|54.22|0
1731006000000|2024-11-07 19:00:00|56.92|54.52|57.11|54.71|57.31|54.91|56.38|53.98|0
1731006300000|2024-11-07 19:05:00|57.08|54.68|56.67|54.27|57.34|54.94|56.57|54.17|0
1731006600000|2024-11-07 19:10:00|56.72|54.32|56.87|54.47|56.98|54.58|56.67|54.27|0
1731006900000|2024-11-07 19:15:00|56.86|54.46|56.9|54.5|56.92|54.52|56.54|54.14|0
1731007200000|2024-11-07 19:20:00|56.87|54.47|56.95|54.55|57.3|54.9|56.8|54.4|0
1731007500000|2024-11-07 19:25:00|56.96|54.56|57|54.6|57.08|54.68|56.71|54.31|0
1731007800000|2024-11-07 19:30:00|57.01|54.61|56.46|54.06|57.01|54.61|56.28|53.88|0
1731008100000|2024-11-07 19:35:00|56.44|54.04|56.64|54.24|56.71|54.31|56.36|53.96|0
1731008400000|2024-11-07 19:40:00|56.74|54.34|56.83|54.43|57.8|55.4|56.69|54.29|0
1731008700000|2024-11-07 19:45:00|56.89|54.49|56.18|53.78|57.12|54.72|56.05|53.65|0
1731009000000|2024-11-07 19:50:00|56.2|53.8|56.4|54|56.61|54.21|55.82|53.42|0
1731009300000|2024-11-07 19:55:00|56.43|54.03|55.49|53.09|56.43|54.03|55.49|53.09|0
1731009600000|2024-11-07 20:00:00|55.44|53.04|55.67|53.27|55.85|53.45|55.44|53.04|0
1731009900000|2024-11-07 20:05:00|55.69|53.29|55.74|53.34|55.87|53.47|55.57|53.17|0
1731010200000|2024-11-07 20:10:00|55.69|53.29|55.18|52.78|55.69|53.29|55.14|52.74|0
1731010500000|2024-11-07 20:15:00|55.22|52.82|55.09|52.69|55.22|52.82|54.84|52.44|0
1731010800000|2024-11-07 20:20:00|55.11|52.71|55.01|52.61|55.46|53.06|54.82|52.42|0
1731011100000|2024-11-07 20:25:00|55.04|52.64|55.34|52.94|55.39|52.99|54.99|52.59|0
1731011400000|2024-11-07 20:30:00|55.32|52.92|55.41|53.01|55.41|53.01|55.11|52.71|0
1731011700000|2024-11-07 20:35:00|55.43|53.03|55.73|53.33|55.76|53.36|55.33|52.93|0
1731012000000|2024-11-07 20:40:00|55.71|53.31|56.04|53.64|56.59|54.19|55.28|52.88|0
1731012300000|2024-11-07 20:45:00|56.02|53.62|55.99|53.59|56.07|53.67|55.62|53.22|0
1731012600000|2024-11-07 20:50:00|55.97|53.57|56.59|54.19|56.75|54.35|55.97|53.57|0
1731012900000|2024-11-07 20:55:00|56.61|54.21|56.42|54.02|56.8|54.4|56.07|53.67|0
1731013200000|2024-11-07 21:00:00|56.37|53.97|56.47|54.07|56.52|54.12|56.29|53.89|0
1731013500000|2024-11-07 21:05:00|56.44|54.04|56.09|53.69|56.47|54.07|56.01|53.61|0
1731013800000|2024-11-07 21:10:00|56.1|53.7|55.96|53.56|56.1|53.7|55.84|53.44|0
1731014100000|2024-11-07 21:15:00|56.11|53.51|55.86|53.26|56.16|53.56|55.86|53.26|0
1731014400000|2024-11-07 21:20:00|55.88|53.28|55.98|53.38|56.01|53.41|55.81|53.21|0
1731014700000|2024-11-07 21:25:00|55.96|53.36|56.06|53.46|56.06|53.46|55.96|53.36|0
1731015000000|2024-11-07 21:30:00|56.08|53.48|56.16|53.56|56.21|53.61|56.06|53.46|0
1731015300000|2024-11-07 21:35:00|56.21|53.61|56|53.4|56.23|53.63|56|53.4|0
1731015600000|2024-11-07 21:40:00|56.03|53.43|56|53.4|56.13|53.53|56|53.4|0
1731015900000|2024-11-07 21:45:00|56.05|53.45|56|53.4|56.05|53.45|55.98|53.38|0
1731016200000|2024-11-07 21:50:00|56.01|53.41|55.95|53.35|56.05|53.45|55.95|53.35|0
1731016500000|2024-11-07 21:55:00|55.97|53.37|56.11|53.51|56.11|53.51|55.92|53.32|0
1731016800000|2024-11-07 22:00:00|56.12|53.52|56.07|53.47|56.12|53.52|56.07|53.47|0
1731017100000|2024-11-07 22:05:00|56.08|53.48|56.09|53.49|56.12|53.52|56.07|53.47|0
1731017400000|2024-11-07 22:10:00|56.07|53.47|56.08|53.48|56.12|53.52|56.06|53.46|0
1731017700000|2024-11-07 22:15:00|56.1|53.5|56.09|53.49|56.11|53.51|56.07|53.47|0
1731018000000|2024-11-07 22:20:00|56.11|53.51|56.09|53.49|56.11|53.51|56.09|53.49|0
1731018300000|2024-11-07 22:25:00|56.1|53.5|56.11|53.51|56.11|53.51|56.1|53.5|0
1731018600000|2024-11-07 22:30:00|56.1|53.5|56.11|53.51|56.11|53.51|56.1|53.5|0
1731018900000|2024-11-07 22:35:00|56.1|53.5|56.06|53.46|56.11|53.51|56.06|53.46|0
1731019200000|2024-11-07 22:40:00|56.05|53.45|56.04|53.44|56.05|53.45|56.04|53.44|0
1731019500000|2024-11-07 22:45:00|56.03|53.43|56.06|53.46|56.09|53.49|56.02|53.42|0
1731019800000|2024-11-07 22:50:00|56.07|53.47|56.07|53.47|56.07|53.47|56.03|53.43|0
1731020100000|2024-11-07 22:55:00|56.06|53.46|56.01|53.41|56.06|53.46|56.01|53.41|0
1731020400000|2024-11-07 23:00:00|55.89|53.29|56.36|53.76|56.51|53.91|55.89|53.29|0
1731020700000|2024-11-07 23:05:00|56.35|53.75|56.25|53.65|56.38|53.78|56.2|53.6|0
1731021000000|2024-11-07 23:10:00|56.24|53.64|56.1|53.5|56.25|53.65|56.08|53.48|0
1731021300000|2024-11-07 23:15:00|56.09|53.49|56.14|53.54|56.15|53.55|56|53.4|0
1731021600000|2024-11-07 23:20:00|56.16|53.56|56.12|53.52|56.23|53.63|56.11|53.51|0
1731021900000|2024-11-07 23:25:00|56.11|53.51|56.02|53.42|56.24|53.64|56.02|53.42|0
1731022200000|2024-11-07 23:30:00|56.01|53.41|55.97|53.37|56.06|53.46|55.92|53.32|0
1731022500000|2024-11-07 23:35:00|56.03|53.43|56.16|53.56|56.16|53.56|56.02|53.42|0
1731022800000|2024-11-07 23:40:00|56.15|53.55|56.21|53.61|56.22|53.62|56.08|53.48|0
1731023100000|2024-11-07 23:45:00|56.17|53.57|56.13|53.53|56.18|53.58|56.04|53.44|0
1731023400000|2024-11-07 23:50:00|56.14|53.54|56.07|53.47|56.22|53.62|56.04|53.44|0
1731023700000|2024-11-07 23:55:00|56.05|53.45|55.98|53.38|56.12|53.52|55.96|53.36|0
1731024000000|2024-11-08 00:00:00|55.96|53.36|55.84|53.24|55.96|53.36|55.81|53.21|0
1731024300000|2024-11-08 00:05:00|55.86|53.26|56.04|53.44|56.06|53.46|55.86|53.26|0
1731024600000|2024-11-08 00:10:00|56.02|53.42|56.06|53.46|56.09|53.49|56.01|53.41|0
1731024900000|2024-11-08 00:15:00|56.03|53.43|56.01|53.41|56.06|53.46|55.93|53.33|0
1731025200000|2024-11-08 00:20:00|55.98|53.38|56.16|53.56|56.16|53.56|55.98|53.38|0
1731025500000|2024-11-08 00:25:00|56.13|53.53|56.16|53.56|56.17|53.57|56.07|53.47|0
1731025800000|2024-11-08 00:30:00|56.13|53.53|56.18|53.58|56.23|53.63|56.13|53.53|0
1731026100000|2024-11-08 00:35:00|56.21|53.61|56.2|53.6|56.31|53.71|56.18|53.58|0
1731026400000|2024-11-08 00:40:00|56.18|53.58|56.15|53.55|56.2|53.6|56.08|53.48|0
1731026700000|2024-11-08 00:45:00|56.13|53.53|56.1|53.5|56.15|53.55|56.08|53.48|0
1731027000000|2024-11-08 00:50:00|56.13|53.53|56.3|53.7|56.33|53.73|56.13|53.53|0
1731027300000|2024-11-08 00:55:00|56.31|53.71|56.32|53.72|56.35|53.75|56.3|53.7|0
1731027600000|2024-11-08 01:00:00|56.3|53.7|56.4|53.8|56.48|53.88|56.3|53.7|0
1731027900000|2024-11-08 01:05:00|56.41|53.81|56.3|53.7|56.41|53.81|56.2|53.6|0
1731028200000|2024-11-08 01:10:00|56.27|53.67|56.33|53.73|56.35|53.75|56.17|53.57|0
1731028500000|2024-11-08 01:15:00|56.32|53.72|56.34|53.74|56.4|53.8|56.22|53.62|0
1731028800000|2024-11-08 01:20:00|56.33|53.73|56.31|53.71|56.33|53.73|56.24|53.64|0
1731029100000|2024-11-08 01:25:00|56.33|53.73|56.19|53.59|56.39|53.79|56.19|53.59|0
1731029400000|2024-11-08 01:30:00|56.09|53.69|56.21|53.81|56.27|53.87|56.06|53.66|0
1731029700000|2024-11-08 01:35:00|56.2|53.8|56.18|53.78|56.24|53.84|56.14|53.74|0
1731030000000|2024-11-08 01:40:00|56.2|53.8|56.11|53.71|56.26|53.86|56.09|53.69|0
1731030300000|2024-11-08 01:45:00|56.14|53.74|56.13|53.73|56.16|53.76|56.08|53.68|0
1731030600000|2024-11-08 01:50:00|56.16|53.76|56.08|53.68|56.2|53.8|56.01|53.61|0
1731030900000|2024-11-08 01:55:00|56.11|53.71|56.03|53.63|56.13|53.73|56.02|53.62|0
1731031200000|2024-11-08 02:00:00|56.02|53.62|56|53.6|56.11|53.71|55.95|53.55|0
1731031500000|2024-11-08 02:05:00|56.03|53.63|56.08|53.68|56.13|53.73|56.03|53.63|0
1731031800000|2024-11-08 02:10:00|56.05|53.65|55.95|53.55|56.05|53.65|55.85|53.45|0
1731032100000|2024-11-08 02:15:00|55.96|53.56|56.08|53.68|56.08|53.68|55.93|53.53|0
1731032400000|2024-11-08 02:20:00|56.1|53.7|56.12|53.72|56.14|53.74|56.05|53.65|0
1731032700000|2024-11-08 02:25:00|56.1|53.7|56.1|53.7|56.15|53.75|56.07|53.67|0
1731033000000|2024-11-08 02:30:00|56.12|53.72|56.12|53.72|56.12|53.72|56.05|53.65|0
1731033300000|2024-11-08 02:35:00|56.14|53.74|56.3|53.9|56.3|53.9|56.14|53.74|0
1731033600000|2024-11-08 02:40:00|56.29|53.89|56.35|53.95|56.36|53.96|56.22|53.82|0
1731033900000|2024-11-08 02:45:00|56.32|53.92|56.32|53.92|56.32|53.92|56.23|53.83|0
1731034200000|2024-11-08 02:50:00|56.33|53.93|56.37|53.97|56.39|53.99|56.31|53.91|0
1731034500000|2024-11-08 02:55:00|56.39|53.99|56.39|53.99|56.44|54.04|56.37|53.97|0
1731034800000|2024-11-08 03:00:00|56.37|53.97|56.32|53.92|56.39|53.99|56.27|53.87|0
1731035100000|2024-11-08 03:05:00|56.33|53.93|56.26|53.86|56.33|53.93|56.26|53.86|0
1731035400000|2024-11-08 03:10:00|56.24|53.84|56.24|53.84|56.26|53.86|56.2|53.8|0
1731035700000|2024-11-08 03:15:00|56.26|53.86|56.26|53.86|56.29|53.89|56.24|53.84|0
1731036000000|2024-11-08 03:20:00|56.24|53.84|56.31|53.91|56.32|53.92|56.18|53.78|0
1731036300000|2024-11-08 03:25:00|56.28|53.88|56.28|53.88|56.31|53.91|56.26|53.86|0
1731036600000|2024-11-08 03:30:00|56.26|53.86|56.26|53.86|56.27|53.87|56.21|53.81|0
1731036900000|2024-11-08 03:35:00|56.24|53.84|56.15|53.75|56.26|53.86|56.13|53.73|0
1731037200000|2024-11-08 03:40:00|56.18|53.78|56.23|53.83|56.26|53.86|56.18|53.78|0
1731037500000|2024-11-08 03:45:00|56.24|53.84|56.25|53.85|56.25|53.85|56.22|53.82|0
1731037800000|2024-11-08 03:50:00|56.24|53.84|56.18|53.78|56.25|53.85|56.18|53.78|0
1731038100000|2024-11-08 03:55:00|56.2|53.8|56.25|53.85|56.25|53.85|56.17|53.77|0
1731038400000|2024-11-08 04:00:00|56.27|53.87|56.3|53.9|56.31|53.91|56.27|53.87|0
1731038700000|2024-11-08 04:05:00|56.27|53.87|56.26|53.86|56.3|53.9|56.25|53.85|0
1731039000000|2024-11-08 04:10:00|56.27|53.87|56.22|53.82|56.27|53.87|56.2|53.8|0
1731039300000|2024-11-08 04:15:00|56.21|53.81|56.09|53.69|56.22|53.82|56.09|53.69|0
1731039600000|2024-11-08 04:20:00|56.07|53.67|56.03|53.63|56.12|53.72|56.03|53.63|0
1731039900000|2024-11-08 04:25:00|56.04|53.64|56.06|53.66|56.07|53.67|56.04|53.64|0
1731040200000|2024-11-08 04:30:00|56.08|53.68|56.21|53.81|56.21|53.81|56.06|53.66|0
1731040500000|2024-11-08 04:35:00|56.19|53.79|56.21|53.81|56.21|53.81|56.16|53.76|0
1731040800000|2024-11-08 04:40:00|56.23|53.83|56.21|53.81|56.24|53.84|56.21|53.81|0
1731041100000|2024-11-08 04:45:00|56.2|53.8|56.21|53.81|56.22|53.82|56.16|53.76|0
1731041400000|2024-11-08 04:50:00|56.2|53.8|56.18|53.78|56.21|53.81|56.16|53.76|0
1731041700000|2024-11-08 04:55:00|56.21|53.81|56.23|53.83|56.23|53.83|56.18|53.78|0
1731042000000|2024-11-08 05:00:00|56.21|53.81|56.21|53.81|56.26|53.86|56.19|53.79|0
1731042300000|2024-11-08 05:05:00|56.19|53.79|56.2|53.8|56.23|53.83|56.15|53.75|0
1731042600000|2024-11-08 05:10:00|56.18|53.78|56.13|53.73|56.19|53.79|56.13|53.73|0
1731042900000|2024-11-08 05:15:00|56.1|53.7|56.09|53.69|56.11|53.71|56.08|53.68|0
1731043200000|2024-11-08 05:20:00|56.1|53.7|56.07|53.67|56.11|53.71|56.04|53.64|0
1731043500000|2024-11-08 05:25:00|56.09|53.69|56.05|53.65|56.1|53.7|56.02|53.62|0
1731043800000|2024-11-08 05:30:00|56.07|53.67|55.96|53.56|56.07|53.67|55.95|53.55|0
1731044100000|2024-11-08 05:35:00|55.95|53.55|55.78|53.38|55.97|53.57|55.78|53.38|0
1731044400000|2024-11-08 05:40:00|55.79|53.39|55.62|53.22|55.79|53.39|55.57|53.17|0
1731044700000|2024-11-08 05:45:00|55.64|53.24|55.56|53.16|55.74|53.34|55.56|53.16|0
1731045000000|2024-11-08 05:50:00|55.59|53.19|55.74|53.34|55.76|53.36|55.56|53.16|0
1731045300000|2024-11-08 05:55:00|55.76|53.36|55.76|53.36|55.76|53.36|55.71|53.31|0
1731045600000|2024-11-08 06:00:00|55.75|53.35|55.69|53.29|55.76|53.36|55.64|53.24|0
1731045900000|2024-11-08 06:05:00|55.7|53.3|55.78|53.38|55.81|53.41|55.69|53.29|0
1731046200000|2024-11-08 06:10:00|55.8|53.4|55.86|53.46|55.86|53.46|55.78|53.38|0
1731046500000|2024-11-08 06:15:00|55.88|53.48|56.03|53.63|56.06|53.66|55.88|53.48|0
1731046800000|2024-11-08 06:20:00|56.01|53.61|55.98|53.58|56.08|53.68|55.98|53.58|0
1731047100000|2024-11-08 06:25:00|55.99|53.59|55.98|53.58|56.03|53.63|55.96|53.56|0
1731047400000|2024-11-08 06:30:00|55.99|53.59|56.03|53.63|56.05|53.65|55.95|53.55|0
1731047700000|2024-11-08 06:35:00|56|53.6|56.13|53.73|56.15|53.75|55.94|53.54|0
1731048000000|2024-11-08 06:40:00|56.1|53.7|56.13|53.73|56.2|53.8|56.1|53.7|0
1731048300000|2024-11-08 06:45:00|56.15|53.75|56.05|53.65|56.17|53.77|56.05|53.65|0
1731048600000|2024-11-08 06:50:00|56.06|53.66|56|53.6|56.08|53.68|55.97|53.57|0
1731048900000|2024-11-08 06:55:00|55.97|53.57|55.98|53.58|56|53.6|55.95|53.55|0
1731049200000|2024-11-08 07:00:00|55.95|53.55|55.83|53.43|55.95|53.55|55.82|53.42|0
1731049500000|2024-11-08 07:05:00|55.82|53.42|56.04|53.64|56.1|53.7|55.82|53.42|0
1731049800000|2024-11-08 07:10:00|56.02|53.62|55.94|53.54|56.02|53.62|55.92|53.52|0
1731050100000|2024-11-08 07:15:00|55.93|53.53|55.94|53.54|55.94|53.54|55.84|53.44|0
1731050400000|2024-11-08 07:20:00|55.92|53.52|55.74|53.34|55.97|53.57|55.74|53.34|0
1731050700000|2024-11-08 07:25:00|55.75|53.35|55.74|53.34|55.79|53.39|55.71|53.31|0
1731051000000|2024-11-08 07:30:00|55.76|53.36|55.74|53.34|55.81|53.41|55.71|53.31|0
1731051300000|2024-11-08 07:35:00|55.72|53.32|55.7|53.3|55.72|53.32|55.66|53.26|0
1731051600000|2024-11-08 07:40:00|55.71|53.31|55.48|53.08|55.93|53.53|55.47|53.07|0
1731051900000|2024-11-08 07:45:00|55.49|53.09|55.41|53.01|55.49|53.09|55.39|52.99|0
1731052200000|2024-11-08 07:50:00|55.39|52.99|55.46|53.06|55.49|53.09|55.39|52.99|0
1731052500000|2024-11-08 07:55:00|55.48|53.08|55.52|53.12|55.56|53.16|55.46|53.06|0
1731052800000|2024-11-08 08:00:00|55.54|53.14|55.77|53.37|55.81|53.41|55.44|53.04|0
1731053100000|2024-11-08 08:05:00|55.76|53.36|55.88|53.48|55.91|53.51|55.67|53.27|0
1731053400000|2024-11-08 08:10:00|55.91|53.51|55.76|53.36|56.14|53.74|55.7|53.3|0
1731053700000|2024-11-08 08:15:00|55.75|53.35|55.63|53.23|55.75|53.35|55.43|53.03|0
1731054000000|2024-11-08 08:20:00|55.58|53.18|55.59|53.19|55.63|53.23|55.38|52.98|0
1731054300000|2024-11-08 08:25:00|55.6|53.2|55.6|53.2|55.78|53.38|55.54|53.14|0
1731054600000|2024-11-08 08:30:00|55.55|53.15|55.38|52.98|55.68|53.28|55.38|52.98|0
1731054900000|2024-11-08 08:35:00|55.43|53.03|55.45|53.05|55.58|53.18|55.4|53|0
1731055200000|2024-11-08 08:40:00|55.44|53.04|55.6|53.2|55.67|53.27|55.44|53.04|0
1731055500000|2024-11-08 08:45:00|55.61|53.21|55.67|53.27|55.8|53.4|55.57|53.17|0
1731055800000|2024-11-08 08:50:00|55.7|53.3|55.7|53.3|55.8|53.4|55.6|53.2|0
1731056100000|2024-11-08 08:55:00|55.72|53.32|55.76|53.36|55.85|53.45|55.69|53.29|0
1731056400000|2024-11-08 09:00:00|55.74|53.34|55.77|53.37|55.82|53.42|55.62|53.22|0
1731056700000|2024-11-08 09:05:00|55.76|53.36|55.59|53.19|55.84|53.44|55.57|53.17|0
1731057000000|2024-11-08 09:10:00|55.58|53.18|55.42|53.02|55.59|53.19|55.42|53.02|0
1731057300000|2024-11-08 09:15:00|55.39|52.99|55.46|53.06|55.56|53.16|55.39|52.99|0
1731057600000|2024-11-08 09:20:00|55.49|53.09|55.43|53.03|55.54|53.14|55.41|53.01|0
1731057900000|2024-11-08 09:25:00|55.41|53.01|55.44|53.04|55.49|53.09|55.39|52.99|0
1731058200000|2024-11-08 09:30:00|55.41|53.01|55.46|53.06|55.51|53.11|55.38|52.98|0
1731058500000|2024-11-08 09:35:00|55.43|53.03|55.43|53.03|55.48|53.08|55.41|53.01|0
1731058800000|2024-11-08 09:40:00|55.46|53.06|55.48|53.08|55.48|53.08|55.38|52.98|0
1731059100000|2024-11-08 09:45:00|55.46|53.06|55.48|53.08|55.63|53.23|55.46|53.06|0
1731059400000|2024-11-08 09:50:00|55.46|53.06|55.58|53.18|55.6|53.2|55.46|53.06|0
1731059700000|2024-11-08 09:55:00|55.6|53.2|55.7|53.3|55.7|53.3|55.58|53.18|0
1731060000000|2024-11-08 10:00:00|55.73|53.33|55.78|53.38|55.84|53.44|55.73|53.33|0
1731060300000|2024-11-08 10:05:00|55.8|53.4|55.93|53.53|55.98|53.58|55.79|53.39|0
1731060600000|2024-11-08 10:10:00|55.9|53.5|56.08|53.68|56.1|53.7|55.9|53.5|0
1731060900000|2024-11-08 10:15:00|56.03|53.63|55.92|53.52|56.05|53.65|55.87|53.47|0
1731061200000|2024-11-08 10:20:00|55.94|53.54|56.07|53.67|56.1|53.7|55.94|53.54|0
1731061500000|2024-11-08 10:25:00|56.1|53.7|56.12|53.72|56.17|53.77|56.02|53.62|0
1731061800000|2024-11-08 10:30:00|56.1|53.7|56.5|54.1|56.58|54.18|56.1|53.7|0
1731062100000|2024-11-08 10:35:00|56.45|54.05|56.86|54.46|56.91|54.51|56.45|54.05|0
1731062400000|2024-11-08 10:40:00|56.83|54.43|56.96|54.56|57.01|54.61|56.72|54.32|0
1731062700000|2024-11-08 10:45:00|56.93|54.53|57.21|54.81|57.29|54.89|56.93|54.53|0
1731063000000|2024-11-08 10:50:00|57.19|54.79|57.05|54.65|57.21|54.81|56.02|53.62|0
1731063300000|2024-11-08 10:55:00|57.07|54.67|56.8|54.4|57.09|54.69|56.68|54.28|0
1731063600000|2024-11-08 11:00:00|56.81|54.41|56.99|54.59|57.09|54.69|56.78|54.38|0
1731063900000|2024-11-08 11:05:00|57|54.6|56.93|54.53|57.17|54.77|56.93|54.53|0
1731064200000|2024-11-08 11:10:00|56.91|54.51|56.83|54.43|56.93|54.53|56.65|54.25|0
1731064500000|2024-11-08 11:15:00|56.86|54.46|56.66|54.26|56.88|54.48|56.6|54.2|0
1731064800000|2024-11-08 11:20:00|56.68|54.28|56.78|54.38|56.78|54.38|56.6|54.2|0
1731065100000|2024-11-08 11:25:00|56.75|54.35|56.65|54.25|56.9|54.5|56.6|54.2|0
1731065400000|2024-11-08 11:30:00|56.62|54.22|56.62|54.22|56.7|54.3|56.56|54.16|0
1731065700000|2024-11-08 11:35:00|56.6|54.2|56.52|54.12|56.7|54.3|56.52|54.12|0
1731066000000|2024-11-08 11:40:00|56.54|54.14|56.54|54.14|56.54|54.14|56.44|54.04|0
1731066300000|2024-11-08 11:45:00|56.52|54.12|56.46|54.06|56.59|54.19|56.45|54.05|0
1731066600000|2024-11-08 11:50:00|56.49|54.09|56.5|54.1|56.54|54.14|56.45|54.05|0
1731066900000|2024-11-08 11:55:00|56.49|54.09|56.51|54.11|56.54|54.14|56.46|54.06|0
1731067200000|2024-11-08 12:00:00|56.49|54.09|56.41|54.01|56.54|54.14|56.38|53.98|0
1731067500000|2024-11-08 12:05:00|56.43|54.03|56.41|54.01|56.51|54.11|56.36|53.96|0
1731067800000|2024-11-08 12:10:00|56.38|53.98|56.51|54.11|56.58|54.18|56.36|53.96|0
1731068100000|2024-11-08 12:15:00|56.48|54.08|56.38|53.98|56.51|54.11|56.38|53.98|0
1731068400000|2024-11-08 12:20:00|56.35|53.95|56.53|54.13|56.57|54.17|56.35|53.95|0
1731068700000|2024-11-08 12:25:00|56.56|54.16|56.3|53.9|56.56|54.16|56.3|53.9|0
1731069000000|2024-11-08 12:30:00|56.31|53.91|56.2|53.8|56.31|53.91|56.13|53.73|0
1731069300000|2024-11-08 12:35:00|56.25|53.85|56.16|53.76|56.27|53.87|56.09|53.69|0
1731069600000|2024-11-08 12:40:00|56.13|53.73|56.07|53.67|56.17|53.77|56.07|53.67|0
1731069900000|2024-11-08 12:45:00|56.06|53.66|56.14|53.74|56.14|53.74|55.92|53.52|0
1731070200000|2024-11-08 12:50:00|56.12|53.72|55.94|53.54|56.17|53.77|55.91|53.51|0
1731070500000|2024-11-08 12:55:00|55.91|53.51|55.84|53.44|56.32|53.92|55.82|53.42|0
1731070800000|2024-11-08 13:00:00|55.92|53.52|55.74|53.34|55.98|53.58|55.67|53.27|0
1731071100000|2024-11-08 13:05:00|55.72|53.32|55.84|53.44|55.84|53.44|55.67|53.27|0
1731071400000|2024-11-08 13:10:00|55.87|53.47|55.94|53.54|56.07|53.67|55.87|53.47|0
1731071700000|2024-11-08 13:15:00|55.97|53.57|55.79|53.39|56.14|53.74|55.71|53.31|0
1731072000000|2024-11-08 13:20:00|55.81|53.41|55.71|53.31|55.86|53.46|55.64|53.24|0
1731072300000|2024-11-08 13:25:00|55.7|53.3|55.74|53.34|55.81|53.41|55.69|53.29|0
1731072600000|2024-11-08 13:30:00|55.71|53.31|55.83|53.43|56.01|53.61|55.71|53.31|0
1731072900000|2024-11-08 13:35:00|55.86|53.46|56.04|53.64|56.06|53.66|55.82|53.42|0
1731073200000|2024-11-08 13:40:00|56.01|53.61|56.16|53.76|56.26|53.86|55.98|53.58|0
1731073500000|2024-11-08 13:45:00|56.19|53.79|56.08|53.68|56.21|53.81|56.01|53.61|0
1731073800000|2024-11-08 13:50:00|56.1|53.7|56.08|53.68|56.17|53.77|55.98|53.58|0
1731074100000|2024-11-08 13:55:00|56.11|53.71|56.23|53.83|56.23|53.83|56.08|53.68|0
1731074400000|2024-11-08 14:00:00|56.18|53.78|56.26|53.86|56.31|53.91|56.1|53.7|0
1731074700000|2024-11-08 14:05:00|56.21|53.81|56.08|53.68|56.26|53.86|56.03|53.63|0
1731075000000|2024-11-08 14:10:00|56.05|53.65|55.85|53.45|56.13|53.73|55.85|53.45|0
1731075300000|2024-11-08 14:15:00|55.86|53.46|55.97|53.57|56|53.6|55.8|53.4|0
1731075600000|2024-11-08 14:20:00|55.96|53.56|55.9|53.5|55.97|53.57|55.86|53.46|0
1731075900000|2024-11-08 14:25:00|55.87|53.47|55.59|53.19|55.87|53.47|55.49|53.09|0
1731076200000|2024-11-08 14:30:00|55.39|52.99|55.17|52.77|55.39|52.99|54.89|52.49|0
1731076500000|2024-11-08 14:35:00|55.19|52.79|54.96|52.56|55.74|53.34|54.68|52.28|0
1731076800000|2024-11-08 14:40:00|54.91|52.51|55.08|52.68|55.25|52.85|54.82|52.42|0
1731077100000|2024-11-08 14:45:00|55.1|52.7|54.63|52.23|55.23|52.83|54.51|52.11|0
1731077400000|2024-11-08 14:50:00|54.64|52.24|55|52.6|55.2|52.8|54.51|52.11|0
1731077700000|2024-11-08 14:55:00|55.02|52.62|54.78|52.38|55.02|52.62|54.75|52.35|0
1731078000000|2024-11-08 15:00:00|54.76|52.36|55.12|52.72|55.19|52.79|54.48|52.08|0
1731078300000|2024-11-08 15:05:00|55.17|52.77|55.22|52.82|55.39|52.99|54.97|52.57|0
1731078600000|2024-11-08 15:10:00|55.19|52.79|55.29|52.89|55.37|52.97|55.09|52.69|0
1731078900000|2024-11-08 15:15:00|55.31|52.91|55.04|52.64|55.39|52.99|54.69|52.29|0
1731079200000|2024-11-08 15:20:00|55.02|52.62|55.08|52.68|55.14|52.74|54.82|52.42|0
1731079500000|2024-11-08 15:25:00|55.09|52.69|54.96|52.56|55.09|52.69|54.72|52.32|0
1731079800000|2024-11-08 15:30:00|55.01|52.61|54.67|52.27|55.01|52.61|54.62|52.22|0
1731080100000|2024-11-08 15:35:00|54.64|52.24|54.86|52.46|55.04|52.64|54.64|52.24|0
1731080400000|2024-11-08 15:40:00|54.84|52.44|54.79|52.39|55.04|52.64|54.66|52.26|0
1731080700000|2024-11-08 15:45:00|54.76|52.36|54.49|52.09|54.79|52.39|54.44|52.04|0
1731081000000|2024-11-08 15:50:00|54.51|52.11|54.39|51.99|54.64|52.24|54.32|51.92|0
1731081300000|2024-11-08 15:55:00|54.41|52.01|54.46|52.06|54.64|52.24|54.39|51.99|0
1731081600000|2024-11-08 16:00:00|54.47|52.07|54.62|52.22|54.88|52.48|54.47|52.07|0
1731081900000|2024-11-08 16:05:00|54.63|52.23|54.36|51.96|54.63|52.23|54.31|51.91|0
1731082200000|2024-11-08 16:10:00|54.39|51.99|54.34|51.94|54.43|52.03|54.26|51.86|0
1731082500000|2024-11-08 16:15:00|54.37|51.97|54.63|52.23|54.71|52.31|54.31|51.91|0
1731082800000|2024-11-08 16:20:00|54.61|52.21|54.56|52.16|54.71|52.31|54.53|52.13|0
1731083100000|2024-11-08 16:25:00|54.58|52.18|54.58|52.18|54.68|52.28|54.46|52.06|0
1731083400000|2024-11-08 16:30:00|54.56|52.16|54.58|52.18|54.65|52.25|54.43|52.03|0
1731083700000|2024-11-08 16:35:00|54.55|52.15|54.58|52.18|54.7|52.3|54.5|52.1|0
1731084000000|2024-11-08 16:40:00|54.6|52.2|54.82|52.42|54.87|52.47|54.55|52.15|0
1731084300000|2024-11-08 16:45:00|54.85|52.45|54.57|52.17|54.87|52.47|54.56|52.16|0
1731084600000|2024-11-08 16:50:00|54.55|52.15|54.47|52.07|54.65|52.25|54.47|52.07|0
1731084900000|2024-11-08 16:55:00|54.5|52.1|54.62|52.22|54.62|52.22|54.35|51.95|0
1731085200000|2024-11-08 17:00:00|54.6|52.2|54.82|52.42|54.89|52.49|54.52|52.12|0
1731085500000|2024-11-08 17:05:00|54.79|52.39|54.81|52.41|54.99|52.59|54.79|52.39|0
1731085800000|2024-11-08 17:10:00|54.79|52.39|55.01|52.61|55.07|52.67|54.74|52.34|0
1731086100000|2024-11-08 17:15:00|54.99|52.59|54.86|52.46|55.06|52.66|54.79|52.39|0
1731086400000|2024-11-08 17:20:00|54.84|52.44|54.88|52.48|54.88|52.48|54.64|52.24|0
1731086700000|2024-11-08 17:25:00|54.86|52.46|54.86|52.46|54.93|52.53|54.74|52.34|0
1731087000000|2024-11-08 17:30:00|54.88|52.48|54.39|51.99|54.88|52.48|54.37|51.97|0
1731087300000|2024-11-08 17:35:00|54.37|51.97|55.17|52.77|55.17|52.77|54.19|51.79|0
1731087600000|2024-11-08 17:40:00|55.2|52.8|55.22|52.82|55.37|52.97|55.08|52.68|0
1731087900000|2024-11-08 17:45:00|55.21|52.81|55.1|52.7|55.22|52.82|55.05|52.65|0
1731088200000|2024-11-08 17:50:00|55.07|52.67|54.92|52.52|55.1|52.7|54.92|52.52|0
1731088500000|2024-11-08 17:55:00|54.95|52.55|55.14|52.74|55.17|52.77|54.92|52.52|0
1731088800000|2024-11-08 18:00:00|55.12|52.72|55.07|52.67|55.24|52.84|55.02|52.62|0
1731089100000|2024-11-08 18:05:00|55.09|52.69|55.09|52.69|55.12|52.72|54.99|52.59|0
1731089400000|2024-11-08 18:10:00|55.07|52.67|55.04|52.64|55.12|52.72|55.02|52.62|0
1731089700000|2024-11-08 18:15:00|55.02|52.62|55.11|52.71|55.14|52.74|54.94|52.54|0
1731090000000|2024-11-08 18:20:00|55.09|52.69|55.14|52.74|55.26|52.86|55.01|52.61|0
1731090300000|2024-11-08 18:25:00|55.15|52.75|55.06|52.66|55.15|52.75|55.01|52.61|0
1731090600000|2024-11-08 18:30:00|55.04|52.64|54.69|52.29|55.04|52.64|54.67|52.27|0
1731090900000|2024-11-08 18:35:00|54.72|52.32|54.42|52.02|54.81|52.41|54.32|51.92|0
1731091200000|2024-11-08 18:40:00|54.4|52|54.35|51.95|54.52|52.12|54.32|51.92|0
1731091500000|2024-11-08 18:45:00|54.32|51.92|54.32|51.92|54.42|52.02|54.15|51.75|0
1731091800000|2024-11-08 18:50:00|54.67|52.27|54.91|52.51|54.91|52.51|54.64|52.24|0
1731092100000|2024-11-08 18:55:00|54.89|52.49|54.52|52.12|54.96|52.56|54.37|51.97|0
1731092400000|2024-11-08 19:00:00|54.59|52.19|54.64|52.24|54.83|52.43|54.47|52.07|0
1731092700000|2024-11-08 19:05:00|54.61|52.21|54.37|51.97|54.64|52.24|54.37|51.97|0
1731093000000|2024-11-08 19:10:00|54.39|51.99|54.47|52.07|54.59|52.19|54.37|51.97|0
1731093300000|2024-11-08 19:15:00|54.44|52.04|54.54|52.14|54.56|52.16|54.32|51.92|0
1731093600000|2024-11-08 19:20:00|54.51|52.11|54.51|52.11|54.56|52.16|54.44|52.04|0
1731093900000|2024-11-08 19:25:00|54.49|52.09|54.51|52.11|54.8|52.4|54.39|51.99|0
1731094200000|2024-11-08 19:30:00|54.53|52.13|54.58|52.18|54.6|52.2|54.46|52.06|0
1731094500000|2024-11-08 19:35:00|54.55|52.15|54.24|51.84|54.58|52.18|54.24|51.84|0
1731094800000|2024-11-08 19:40:00|54.26|51.86|54.24|51.84|54.31|51.91|54.14|51.74|0
1731095100000|2024-11-08 19:45:00|54.21|51.81|54.53|52.13|54.53|52.13|54.21|51.81|0
1731095400000|2024-11-08 19:50:00|54.5|52.1|54.67|52.27|54.72|52.32|54.5|52.1|0
1731095700000|2024-11-08 19:55:00|54.65|52.25|54.82|52.42|54.82|52.42|54.6|52.2|0
1731096000000|2024-11-08 20:00:00|54.77|52.37|55.03|52.63|55.31|52.91|54.77|52.37|0
1731096300000|2024-11-08 20:05:00|55.06|52.66|54.94|52.54|55.16|52.76|54.86|52.46|0
1731096600000|2024-11-08 20:10:00|54.91|52.51|55.13|52.73|55.23|52.83|54.91|52.51|0
1731096900000|2024-11-08 20:15:00|55.15|52.75|55.08|52.68|55.15|52.75|54.96|52.56|0
1731097200000|2024-11-08 20:20:00|55.1|52.7|55.25|52.85|55.47|53.07|55.06|52.66|0
1731097500000|2024-11-08 20:25:00|55.28|52.88|55.47|53.07|55.5|53.1|55.05|52.65|0
1731097800000|2024-11-08 20:30:00|55.45|53.05|55.82|53.42|55.87|53.47|55.45|53.05|0
1731098100000|2024-11-08 20:35:00|55.84|53.44|55.64|53.24|55.89|53.49|55.57|53.17|0
1731098400000|2024-11-08 20:40:00|55.65|53.25|55.03|52.63|55.91|53.51|54.88|52.48|0
1731098700000|2024-11-08 20:45:00|55.01|52.61|55|52.6|55.03|52.63|54.86|52.46|0
1731099000000|2024-11-08 20:50:00|55.08|52.68|54.73|52.33|55.13|52.73|54.68|52.28|0
1731099300000|2024-11-08 20:55:00|54.76|52.36|54.76|52.36|54.98|52.58|54.56|52.16|0
1731099600000|2024-11-08 21:00:00|54.61|52.21|54.61|52.21|54.73|52.33|54.31|51.91|0
1731099900000|2024-11-08 21:05:00|54.63|52.23|54.61|52.21|54.78|52.38|54.53|52.13|0
1731100200000|2024-11-08 21:10:00|54.63|52.23|54.48|52.08|54.63|52.23|54.46|52.06|0
1731288600000|2024-11-11 01:30:00|52.86|50.46|52.8|50.4|52.88|50.48|52.79|50.39|0
1731288900000|2024-11-11 01:35:00|52.81|50.41|52.74|50.34|52.91|50.51|52.74|50.34|0
1731289200000|2024-11-11 01:40:00|52.73|50.33|52.7|50.3|52.75|50.35|52.69|50.29|0
1731289500000|2024-11-11 01:45:00|52.71|50.31|52.78|50.38|52.83|50.43|52.69|50.29|0
1731289800000|2024-11-11 01:50:00|52.76|50.36|52.78|50.38|52.81|50.41|52.74|50.34|0
1731290100000|2024-11-11 01:55:00|52.77|50.37|52.77|50.37|52.81|50.41|52.73|50.33|0
1731290400000|2024-11-11 02:00:00|52.76|50.36|52.85|50.45|52.88|50.48|52.76|50.36|0
1731290700000|2024-11-11 02:05:00|52.87|50.47|52.78|50.38|52.87|50.47|52.78|50.38|0
1731291000000|2024-11-11 02:10:00|52.79|50.39|52.75|50.35|52.83|50.43|52.73|50.33|0
1731291300000|2024-11-11 02:15:00|52.78|50.38|52.8|50.4|52.82|50.42|52.78|50.38|0
1731291600000|2024-11-11 02:20:00|52.82|50.42|52.85|50.45|52.87|50.47|52.8|50.4|0
1731291900000|2024-11-11 02:25:00|52.82|50.42|52.82|50.42|52.82|50.42|52.77|50.37|0
1731292200000|2024-11-11 02:30:00|52.81|50.41|52.96|50.56|52.98|50.58|52.81|50.41|0
1731292500000|2024-11-11 02:35:00|52.97|50.57|53.01|50.61|53.02|50.62|52.96|50.56|0
1731292800000|2024-11-11 02:40:00|52.99|50.59|52.96|50.56|53.03|50.63|52.94|50.54|0
1731293100000|2024-11-11 02:45:00|52.94|50.54|53.03|50.63|53.04|50.64|52.94|50.54|0
1731293400000|2024-11-11 02:50:00|53.02|50.62|53|50.6|53.03|50.63|52.98|50.58|0
1731293700000|2024-11-11 02:55:00|52.98|50.58|52.96|50.56|52.98|50.58|52.93|50.53|0
1731294000000|2024-11-11 03:00:00|52.94|50.54|52.98|50.58|53|50.6|52.93|50.53|0
1731294300000|2024-11-11 03:05:00|52.95|50.55|52.97|50.57|53|50.6|52.95|50.55|0
1731294600000|2024-11-11 03:10:00|52.98|50.58|52.93|50.53|52.98|50.58|52.93|50.53|0
1731294900000|2024-11-11 03:15:00|52.92|50.52|52.93|50.53|52.96|50.56|52.85|50.45|0
1731295200000|2024-11-11 03:20:00|52.94|50.54|52.85|50.45|52.95|50.55|52.85|50.45|0
1731295500000|2024-11-11 03:25:00|52.87|50.47|52.88|50.48|52.9|50.5|52.85|50.45|0
1731295800000|2024-11-11 03:30:00|52.89|50.49|52.9|50.5|52.92|50.52|52.89|50.49|0
1731296100000|2024-11-11 03:35:00|52.91|50.51|52.87|50.47|52.92|50.52|52.86|50.46|0
1731296400000|2024-11-11 03:40:00|52.89|50.49|52.85|50.45|52.89|50.49|52.85|50.45|0
1731296700000|2024-11-11 03:45:00|52.84|50.44|52.82|50.42|52.85|50.45|52.82|50.42|0
1731297000000|2024-11-11 03:50:00|52.8|50.4|52.87|50.47|52.89|50.49|52.8|50.4|0
1731297300000|2024-11-11 03:55:00|52.84|50.44|52.84|50.44|52.87|50.47|52.84|50.44|0
1731297600000|2024-11-11 04:00:00|52.82|50.42|52.7|50.3|52.82|50.42|52.7|50.3|0
1731297900000|2024-11-11 04:05:00|52.67|50.27|52.7|50.3|52.75|50.35|52.67|50.27|0
1731298200000|2024-11-11 04:10:00|52.67|50.27|52.65|50.25|52.67|50.27|52.65|50.25|0
1731298500000|2024-11-11 04:15:00|52.62|50.22|52.65|50.25|52.67|50.27|52.62|50.22|0
1731298800000|2024-11-11 04:20:00|52.66|50.26|53.05|50.65|53.43|51.03|52.62|50.22|0
1731299100000|2024-11-11 04:25:00|53.06|50.66|53.07|50.67|53.1|50.7|53.05|50.65|0
1731299400000|2024-11-11 04:30:00|53.06|50.66|53.09|50.69|53.12|50.72|53.06|50.66|0
1731299700000|2024-11-11 04:35:00|53.12|50.72|53.12|50.72|53.12|50.72|53.07|50.67|0
1731300000000|2024-11-11 04:40:00|53.13|50.73|53.14|50.74|53.16|50.76|53.09|50.69|0
1731300300000|2024-11-11 04:45:00|53.12|50.72|53.14|50.74|53.16|50.76|53.12|50.72|0
1731300600000|2024-11-11 04:50:00|53.15|50.75|53.02|50.62|53.15|50.75|53.02|50.62|0
1731300900000|2024-11-11 04:55:00|53.03|50.63|53.02|50.62|53.04|50.64|53|50.6|0
1731301200000|2024-11-11 05:00:00|53|50.6|52.97|50.57|53.03|50.63|52.96|50.56|0
1731301500000|2024-11-11 05:05:00|52.99|50.59|52.94|50.54|52.99|50.59|52.93|50.53|0
1731301800000|2024-11-11 05:10:00|52.93|50.53|52.84|50.44|52.93|50.53|52.82|50.42|0
1731302100000|2024-11-11 05:15:00|52.86|50.46|52.94|50.54|52.94|50.54|52.86|50.46|0
1731302400000|2024-11-11 05:20:00|52.96|50.56|52.89|50.49|52.96|50.56|52.89|50.49|0
1731302700000|2024-11-11 05:25:00|52.91|50.51|52.89|50.49|52.91|50.51|52.86|50.46|0
1731303000000|2024-11-11 05:30:00|52.91|50.51|52.96|50.56|52.98|50.58|52.9|50.5|0
1731303300000|2024-11-11 05:35:00|52.95|50.55|52.98|50.58|52.99|50.59|52.93|50.53|0
1731303600000|2024-11-11 05:40:00|53|50.6|52.96|50.56|53|50.6|52.96|50.56|0
1731303900000|2024-11-11 05:45:00|52.98|50.58|52.95|50.55|52.98|50.58|52.95|50.55|0
1731304200000|2024-11-11 05:50:00|52.93|50.53|53|50.6|53|50.6|52.93|50.53|0
1731304500000|2024-11-11 05:55:00|53.01|50.61|53|50.6|53.02|50.62|52.98|50.58|0
1731304800000|2024-11-11 06:00:00|52.99|50.59|53.02|50.62|53.02|50.62|52.97|50.57|0
1731305100000|2024-11-11 06:05:00|53|50.6|53.04|50.64|53.05|50.65|53|50.6|0
1731305400000|2024-11-11 06:10:00|53.02|50.62|52.95|50.55|53.03|50.63|52.95|50.55|0
1731305700000|2024-11-11 06:15:00|52.96|50.56|52.85|50.45|52.96|50.56|52.85|50.45|0
1731306000000|2024-11-11 06:20:00|52.87|50.47|52.98|50.58|52.98|50.58|52.87|50.47|0
1731306300000|2024-11-11 06:25:00|52.97|50.57|52.9|50.5|52.97|50.57|52.9|50.5|0
1731306600000|2024-11-11 06:30:00|52.91|50.51|52.85|50.45|52.92|50.52|52.82|50.42|0
1731306900000|2024-11-11 06:35:00|52.86|50.46|52.89|50.49|52.93|50.53|52.82|50.42|0
1731307200000|2024-11-11 06:40:00|52.9|50.5|52.89|50.49|52.92|50.52|52.87|50.47|0
1731307500000|2024-11-11 06:45:00|52.9|50.5|52.89|50.49|52.91|50.51|52.89|50.49|0
1731307800000|2024-11-11 06:50:00|52.9|50.5|52.82|50.42|52.9|50.5|52.82|50.42|0
1731308100000|2024-11-11 06:55:00|52.84|50.44|52.89|50.49|52.92|50.52|52.84|50.44|0
1731308400000|2024-11-11 07:00:00|52.91|50.51|53.02|50.62|53.05|50.65|52.89|50.49|0
1731308700000|2024-11-11 07:05:00|53.01|50.61|52.91|50.51|53.03|50.63|52.91|50.51|0
1731309000000|2024-11-11 07:10:00|52.92|50.52|52.91|50.51|52.93|50.53|52.91|50.51|0
1731309300000|2024-11-11 07:15:00|52.92|50.52|52.86|50.46|52.93|50.53|52.85|50.45|0
1731309600000|2024-11-11 07:20:00|52.85|50.45|52.83|50.43|52.88|50.48|52.81|50.41|0
1731309900000|2024-11-11 07:25:00|52.84|50.44|52.78|50.38|52.9|50.5|52.76|50.36|0
1731310200000|2024-11-11 07:30:00|52.77|50.37|52.73|50.33|52.78|50.38|52.71|50.31|0
1731310500000|2024-11-11 07:35:00|52.72|50.32|52.73|50.33|52.76|50.36|52.71|50.31|0
1731310800000|2024-11-11 07:40:00|52.71|50.31|52.8|50.4|53.73|51.33|52.71|50.31|0
1731311100000|2024-11-11 07:45:00|52.77|50.37|52.77|50.37|52.77|50.37|52.72|50.32|0
1731311400000|2024-11-11 07:50:00|52.76|50.36|52.74|50.34|52.76|50.36|52.72|50.32|0
1731311700000|2024-11-11 07:55:00|52.73|50.33|52.7|50.3|52.74|50.34|52.65|50.25|0
1731312000000|2024-11-11 08:00:00|52.67|50.27|52.62|50.22|52.74|50.34|52.62|50.22|0
1731312300000|2024-11-11 08:05:00|52.65|50.25|52.69|50.29|52.74|50.34|52.6|50.2|0
1731312600000|2024-11-11 08:10:00|52.72|50.32|52.6|50.2|52.72|50.32|52.6|50.2|0
1731312900000|2024-11-11 08:15:00|52.57|50.17|52.33|49.93|52.57|50.17|52.31|49.91|0
1731313200000|2024-11-11 08:20:00|52.32|49.92|52.45|50.05|52.48|50.08|52.31|49.91|0
1731313500000|2024-11-11 08:25:00|52.48|50.08|52.24|49.84|52.5|50.1|52.21|49.81|0
1731313800000|2024-11-11 08:30:00|52.26|49.86|52.33|49.93|52.4|50|52.24|49.84|0
1731314100000|2024-11-11 08:35:00|52.35|49.95|52.21|49.81|52.38|49.98|52.16|49.76|0
1731314400000|2024-11-11 08:40:00|52.23|49.83|52.3|49.9|52.33|49.93|52.21|49.81|0
1731314700000|2024-11-11 08:45:00|52.33|49.93|52.47|50.07|52.47|50.07|52.33|49.93|0
1731315000000|2024-11-11 08:50:00|52.44|50.04|52.59|50.19|52.59|50.19|52.4|50|0
1731315300000|2024-11-11 08:55:00|52.56|50.16|52.54|50.14|52.68|50.28|52.51|50.11|0
1731315600000|2024-11-11 09:00:00|52.5|50.1|52.55|50.15|52.58|50.18|52.49|50.09|0
1731315900000|2024-11-11 09:05:00|52.54|50.14|52.56|50.16|52.72|50.32|52.51|50.11|0
1731316200000|2024-11-11 09:10:00|52.53|50.13|52.39|49.99|52.63|50.23|52.39|49.99|0
1731316500000|2024-11-11 09:15:00|52.41|50.01|52.29|49.89|52.46|50.06|52.25|49.85|0
1731316800000|2024-11-11 09:20:00|52.27|49.87|52.41|50.01|52.41|50.01|52.25|49.85|0
1731317100000|2024-11-11 09:25:00|52.43|50.03|52.36|49.96|52.51|50.11|52.34|49.94|0
1731317400000|2024-11-11 09:30:00|52.32|49.92|52.38|49.98|52.41|50.01|52.31|49.91|0
1731317700000|2024-11-11 09:35:00|52.36|49.96|52.34|49.94|52.38|49.98|52.29|49.89|0
1731318000000|2024-11-11 09:40:00|52.35|49.95|52.29|49.89|52.36|49.96|52.26|49.86|0
1731318300000|2024-11-11 09:45:00|52.31|49.91|52.33|49.93|52.38|49.98|52.29|49.89|0
1731318600000|2024-11-11 09:50:00|52.32|49.92|52.42|50.02|52.44|50.04|52.32|49.92|0
1731318900000|2024-11-11 09:55:00|52.4|50|52.47|50.07|52.5|50.1|52.38|49.98|0
1731319200000|2024-11-11 10:00:00|52.45|50.05|52.4|50|52.47|50.07|52.35|49.95|0
1731319500000|2024-11-11 10:05:00|52.42|50.02|52.47|50.07|52.47|50.07|52.35|49.95|0
1731319800000|2024-11-11 10:10:00|52.45|50.05|52.47|50.07|52.49|50.09|52.42|50.02|0
1731320100000|2024-11-11 10:15:00|52.44|50.04|52.4|50|52.47|50.07|52.4|50|0
1731320400000|2024-11-11 10:20:00|52.41|50.01|52.37|49.97|52.42|50.02|52.31|49.91|0
1731320700000|2024-11-11 10:25:00|52.35|49.95|52.41|50.01|52.42|50.02|52.35|49.95|0
1731321000000|2024-11-11 10:30:00|52.39|49.99|52.42|50.02|52.49|50.09|52.39|49.99|0
1731321300000|2024-11-11 10:35:00|52.39|49.99|52.37|49.97|52.42|50.02|52.34|49.94|0
1731321600000|2024-11-11 10:40:00|52.34|49.94|52.7|50.3|52.73|50.33|52.34|49.94|0
1731321900000|2024-11-11 10:45:00|52.73|50.33|52.76|50.36|52.8|50.4|52.71|50.31|0
1731322200000|2024-11-11 10:50:00|52.77|50.37|52.84|50.44|52.89|50.49|52.75|50.35|0
1731322500000|2024-11-11 10:55:00|52.87|50.47|52.94|50.54|52.94|50.54|52.84|50.44|0
1731322800000|2024-11-11 11:00:00|52.91|50.51|52.89|50.49|52.96|50.56|52.86|50.46|0
1731323100000|2024-11-11 11:05:00|52.86|50.46|52.79|50.39|52.86|50.46|52.79|50.39|0
1731323400000|2024-11-11 11:10:00|52.81|50.41|52.79|50.39|52.86|50.46|52.77|50.37|0
1731323700000|2024-11-11 11:15:00|52.8|50.4|52.86|50.46|52.91|50.51|52.79|50.39|0
1731324000000|2024-11-11 11:20:00|52.87|50.47|52.76|50.36|52.88|50.48|52.76|50.36|0
1731324300000|2024-11-11 11:25:00|52.78|50.38|52.79|50.39|52.86|50.46|52.78|50.38|0
1731324600000|2024-11-11 11:30:00|52.76|50.36|52.67|50.27|52.77|50.37|52.67|50.27|0
1731324900000|2024-11-11 11:35:00|52.66|50.26|52.64|50.24|52.69|50.29|52.62|50.22|0
1731325200000|2024-11-11 11:40:00|52.66|50.26|52.61|50.21|52.71|50.31|52.6|50.2|0
1731325500000|2024-11-11 11:45:00|52.64|50.24|52.61|50.21|52.69|50.29|52.61|50.21|0
1731325800000|2024-11-11 11:50:00|52.64|50.24|52.61|50.21|52.64|50.24|52.61|50.21|0
1731326100000|2024-11-11 11:55:00|52.59|50.19|52.61|50.21|52.64|50.24|52.59|50.19|0
1731326400000|2024-11-11 12:00:00|52.59|50.19|52.56|50.16|52.61|50.21|52.54|50.14|0
1731326700000|2024-11-11 12:05:00|52.54|50.14|52.54|50.14|52.56|50.16|52.51|50.11|0
1731327000000|2024-11-11 12:10:00|52.51|50.11|52.35|49.95|52.51|50.11|52.32|49.92|0
1731327300000|2024-11-11 12:15:00|52.32|49.92|52.3|49.9|52.35|49.95|52.3|49.9|0
1731327600000|2024-11-11 12:20:00|52.32|49.92|52.28|49.88|52.33|49.93|52.24|49.84|0
1731327900000|2024-11-11 12:25:00|52.3|49.9|52.15|49.75|52.3|49.9|52.15|49.75|0
1731328200000|2024-11-11 12:30:00|52.18|49.78|52.39|49.99|52.47|50.07|52.08|49.68|0
1731328500000|2024-11-11 12:35:00|52.42|50.02|52.35|49.95|52.42|50.02|52.35|49.95|0
1731328800000|2024-11-11 12:40:00|52.36|49.96|52.1|49.7|52.36|49.96|52.09|49.69|0
1731329100000|2024-11-11 12:45:00|52.11|49.71|52.06|49.66|52.13|49.73|51.94|49.54|0
1731329400000|2024-11-11 12:50:00|52.07|49.67|52.08|49.68|52.13|49.73|52.02|49.62|0
1731329700000|2024-11-11 12:55:00|52.09|49.69|52.15|49.75|52.2|49.8|52.08|49.68|0
1731330000000|2024-11-11 13:00:00|52.13|49.73|52.08|49.68|52.13|49.73|52.01|49.61|0
1731330300000|2024-11-11 13:05:00|52.09|49.69|52.22|49.82|52.24|49.84|52.09|49.69|0
1731330600000|2024-11-11 13:10:00|52.24|49.84|52.17|49.77|52.24|49.84|52.1|49.7|0
1731330900000|2024-11-11 13:15:00|52.19|49.79|52.38|49.98|52.45|50.05|52.17|49.77|0
1731331200000|2024-11-11 13:20:00|52.4|50|52.36|49.96|52.43|50.03|52.33|49.93|0
1731331500000|2024-11-11 13:25:00|52.37|49.97|52.4|50|52.5|50.1|52.36|49.96|0
1731331800000|2024-11-11 13:30:00|52.39|49.99|52.73|50.33|52.73|50.33|52.38|49.98|0
1731332100000|2024-11-11 13:35:00|52.76|50.36|52.89|50.49|53.06|50.66|52.76|50.36|0
1731332400000|2024-11-11 13:40:00|52.87|50.47|52.94|50.54|53.04|50.64|52.87|50.47|0
1731332700000|2024-11-11 13:45:00|52.92|50.52|52.89|50.49|52.94|50.54|52.73|50.33|0
1731333000000|2024-11-11 13:50:00|52.87|50.47|52.85|50.45|52.94|50.54|52.82|50.42|0
1731333300000|2024-11-11 13:55:00|52.82|50.42|52.32|49.92|52.87|50.47|52.23|49.83|0
1731333600000|2024-11-11 14:00:00|52.3|49.9|52.39|49.99|52.44|50.04|52.3|49.9|0
1731333900000|2024-11-11 14:05:00|52.37|49.97|52.34|49.94|52.39|49.99|52.25|49.85|0
1731334200000|2024-11-11 14:10:00|52.33|49.93|52.36|49.96|52.44|50.04|52.33|49.93|0
1731334500000|2024-11-11 14:15:00|52.34|49.94|52.34|49.94|52.51|50.11|52.27|49.87|0
1731334800000|2024-11-11 14:20:00|52.32|49.92|52.36|49.96|52.41|50.01|52.29|49.89|0
1731335100000|2024-11-11 14:25:00|52.39|49.99|52.29|49.89|52.43|50.03|52.27|49.87|0
1731335400000|2024-11-11 14:30:00|52.27|49.87|52.28|49.88|52.31|49.91|51.76|49.36|0
1731335700000|2024-11-11 14:35:00|52.31|49.91|51.97|49.57|52.31|49.91|51.83|49.43|0
1731336000000|2024-11-11 14:40:00|51.9|49.5|52.87|50.47|52.9|50.5|51.76|49.36|0
1731336300000|2024-11-11 14:45:00|52.84|50.44|53.08|50.68|53.39|50.99|52.65|50.25|0
1731336600000|2024-11-11 14:50:00|53.03|50.63|53.1|50.7|53.22|50.82|52.93|50.53|0
1731336900000|2024-11-11 14:55:00|53.08|50.68|53.17|50.77|53.34|50.94|53.03|50.63|0
1731337200000|2024-11-11 15:00:00|53.12|50.72|53.34|50.94|53.34|50.94|53.1|50.7|0
1731337500000|2024-11-11 15:05:00|53.36|50.96|53.14|50.74|53.6|51.2|53.02|50.62|0
1731337800000|2024-11-11 15:10:00|53.17|50.77|53.03|50.63|53.19|50.79|52.76|50.36|0
1731338100000|2024-11-11 15:15:00|53.04|50.64|53.07|50.67|53.19|50.79|52.85|50.45|0
1731338400000|2024-11-11 15:20:00|53.04|50.64|52.97|50.57|53.4|51|52.95|50.55|0
1731338700000|2024-11-11 15:25:00|52.99|50.59|53.09|50.69|53.09|50.69|52.83|50.43|0
1731339000000|2024-11-11 15:30:00|53.06|50.66|52.8|50.4|53.09|50.69|52.65|50.25|0
1731339300000|2024-11-11 15:35:00|52.78|50.38|52.2|49.8|52.82|50.42|52.2|49.8|0
1731339600000|2024-11-11 15:40:00|52.18|49.78|52.82|50.42|52.84|50.44|52.11|49.71|0
1731339900000|2024-11-11 15:45:00|52.77|50.37|52.56|50.16|52.89|50.49|52.56|50.16|0
1731340200000|2024-11-11 15:50:00|52.6|50.2|52.37|49.97|52.82|50.42|52.37|49.97|0
1731340500000|2024-11-11 15:55:00|52.34|49.94|52.54|50.14|52.95|50.55|52.2|49.8|0
1731340800000|2024-11-11 16:00:00|52.52|50.12|52.54|50.14|52.59|50.19|52.28|49.88|0
1731341100000|2024-11-11 16:05:00|52.56|50.16|52.59|50.19|52.87|50.47|52.52|50.12|0
1731341400000|2024-11-11 16:10:00|52.56|50.16|52.78|50.38|52.87|50.47|52.54|50.14|0
1731341700000|2024-11-11 16:15:00|52.8|50.4|52.8|50.4|53.05|50.65|52.75|50.35|0
1731342000000|2024-11-11 16:20:00|52.82|50.42|52.15|49.75|52.92|50.52|52|49.6|0
1731342300000|2024-11-11 16:25:00|52.18|49.78|52.36|49.96|52.46|50.06|52.18|49.78|0
1731342600000|2024-11-11 16:30:00|52.34|49.94|52.24|49.84|52.48|50.08|52.2|49.8|0
1731342900000|2024-11-11 16:35:00|52.22|49.82|51.96|49.56|52.24|49.84|51.96|49.56|0
1731343200000|2024-11-11 16:40:00|51.98|49.58|52.15|49.75|52.27|49.87|51.98|49.58|0
1731343500000|2024-11-11 16:45:00|52.12|49.72|52.15|49.75|52.29|49.89|52.03|49.63|0
1731343800000|2024-11-11 16:50:00|52.17|49.77|52.22|49.82|52.26|49.86|52.1|49.7|0
1731344100000|2024-11-11 16:55:00|52.19|49.79|52|49.6|52.19|49.79|51.95|49.55|0
1731344400000|2024-11-11 17:00:00|52.05|49.65|52.12|49.72|52.19|49.79|51.93|49.53|0
1731344700000|2024-11-11 17:05:00|52.09|49.69|52.26|49.86|52.31|49.91|52.09|49.69|0
1731345000000|2024-11-11 17:10:00|52.23|49.83|52.28|49.88|52.4|50|52.19|49.79|0
1731345300000|2024-11-11 17:15:00|52.26|49.86|52.66|50.26|52.66|50.26|52.23|49.83|0
1731345600000|2024-11-11 17:20:00|52.59|50.19|52.66|50.26|52.71|50.31|52.41|50.01|0
1731345900000|2024-11-11 17:25:00|52.67|50.27|52.32|49.92|52.73|50.33|52.32|49.92|0
1731346200000|2024-11-11 17:30:00|52.3|49.9|52.13|49.73|52.37|49.97|52.1|49.7|0
1731346500000|2024-11-11 17:35:00|52.18|49.78|52.41|50.01|52.41|50.01|52.18|49.78|0
1731346800000|2024-11-11 17:40:00|52.39|49.99|52.46|50.06|52.6|50.2|52.32|49.92|0
1731347100000|2024-11-11 17:45:00|52.48|50.08|52.7|50.3|52.72|50.32|52.48|50.08|0
1731347400000|2024-11-11 17:50:00|52.67|50.27|52.5|50.1|52.79|50.39|52.31|49.91|0
1731347700000|2024-11-11 17:55:00|52.55|50.15|52.86|50.46|52.86|50.46|52.55|50.15|0
1731348000000|2024-11-11 18:00:00|53.01|50.61|52.71|50.31|53.66|51.26|52.66|50.26|0
1731348300000|2024-11-11 18:05:00|53.16|50.76|53.11|50.71|53.43|51.03|53.04|50.64|0
1731348600000|2024-11-11 18:10:00|53.14|50.74|53.16|50.76|53.48|51.08|53.09|50.69|0
1731348900000|2024-11-11 18:15:00|53.11|50.71|53.38|50.98|53.38|50.98|53.06|50.66|0
1731349200000|2024-11-11 18:20:00|53.35|50.95|53.97|51.57|54.53|52.13|53.13|50.73|0
1731349500000|2024-11-11 18:25:00|53.99|51.59|53.34|50.94|53.99|51.59|53.34|50.94|0
1731349800000|2024-11-11 18:30:00|53.38|50.98|53.5|51.1|53.6|51.2|53.34|50.94|0
1731350100000|2024-11-11 18:35:00|53.53|51.13|53.19|50.79|53.55|51.15|53.12|50.72|0
1731350400000|2024-11-11 18:40:00|53.16|50.76|53.09|50.69|53.24|50.84|52.99|50.59|0
1731350700000|2024-11-11 18:45:00|53.07|50.67|52.9|50.5|53.16|50.76|52.81|50.41|0
1731351000000|2024-11-11 18:50:00|52.87|50.47|52.78|50.38|52.9|50.5|52.56|50.16|0
1731351300000|2024-11-11 18:55:00|52.75|50.35|52.92|50.52|52.99|50.59|52.75|50.35|0
1731351600000|2024-11-11 19:00:00|52.94|50.54|53.01|50.61|53.09|50.69|52.87|50.47|0
1731351900000|2024-11-11 19:05:00|53|50.6|52.89|50.49|53.04|50.64|52.82|50.42|0
1731352200000|2024-11-11 19:10:00|52.92|50.52|53.08|50.68|53.13|50.73|52.89|50.49|0
1731352500000|2024-11-11 19:15:00|53.06|50.66|53.03|50.63|53.13|50.73|52.84|50.44|0
1731352800000|2024-11-11 19:20:00|53.02|50.62|52.98|50.58|53.07|50.67|52.91|50.51|0
1731353100000|2024-11-11 19:25:00|52.96|50.56|52.74|50.34|53.03|50.63|52.62|50.22|0
1731353400000|2024-11-11 19:30:00|52.71|50.31|52.5|50.1|52.86|50.46|52.5|50.1|0
1731353700000|2024-11-11 19:35:00|52.52|50.12|52.59|50.19|52.69|50.29|52.5|50.1|0
1731354000000|2024-11-11 19:40:00|52.58|50.18|52.64|50.24|52.69|50.29|52.54|50.14|0
1731354300000|2024-11-11 19:45:00|52.63|50.23|52.57|50.17|52.83|50.43|52.54|50.14|0
1731354600000|2024-11-11 19:50:00|52.54|50.14|52.68|50.28|52.76|50.36|52.54|50.14|0
1731354900000|2024-11-11 19:55:00|52.66|50.26|52.59|50.19|52.71|50.31|52.59|50.19|0
1731355200000|2024-11-11 20:00:00|52.61|50.21|52.68|50.28|52.83|50.43|52.59|50.19|0
1731355500000|2024-11-11 20:05:00|52.66|50.26|52.46|50.06|52.71|50.31|52.46|50.06|0
1731355800000|2024-11-11 20:10:00|52.48|50.08|52.53|50.13|52.57|50.17|52.32|49.92|0
1731356100000|2024-11-11 20:15:00|52.51|50.11|52.51|50.11|52.65|50.25|52.45|50.05|0
1731356400000|2024-11-11 20:20:00|52.53|50.13|52.58|50.18|52.6|50.2|52.44|50.04|0
1731356700000|2024-11-11 20:25:00|52.56|50.16|52.6|50.2|52.75|50.35|52.56|50.16|0
1731357000000|2024-11-11 20:30:00|52.63|50.23|52.6|50.2|52.84|50.44|52.58|50.18|0
1731357300000|2024-11-11 20:35:00|52.58|50.18|52.46|50.06|52.62|50.22|52.46|50.06|0
1731357600000|2024-11-11 20:40:00|52.43|50.03|52.6|50.2|52.67|50.27|52.34|49.94|0
1731357900000|2024-11-11 20:45:00|52.62|50.22|52.76|50.36|52.89|50.49|52.59|50.19|0
1731358200000|2024-11-11 20:50:00|52.72|50.32|52.64|50.24|52.72|50.32|52.38|49.98|0
1731358500000|2024-11-11 20:55:00|52.6|50.2|52.07|49.67|52.84|50.44|52.07|49.67|0
1731358800000|2024-11-11 21:00:00|52|49.6|52.19|49.79|52.55|50.15|52|49.6|0
1731359100000|2024-11-11 21:05:00|52.23|49.83|52.16|49.76|52.28|49.88|52.02|49.62|0
1731359400000|2024-11-11 21:10:00|52.19|49.79|52.33|49.93|52.4|50|52.07|49.67|0
1731359700000|2024-11-11 21:15:00|52.38|49.78|52.24|49.64|52.45|49.85|52.21|49.61|0
1731360000000|2024-11-11 21:20:00|52.31|49.71|52.33|49.73|52.33|49.73|52.27|49.67|0
1731360300000|2024-11-11 21:25:00|52.31|49.71|52.33|49.73|52.42|49.82|52.28|49.68|0
1731360600000|2024-11-11 21:30:00|52.35|49.75|52.35|49.75|52.4|49.8|52.35|49.75|0
1731360900000|2024-11-11 21:35:00|52.36|49.76|52.33|49.73|52.37|49.77|52.33|49.73|0
1731361200000|2024-11-11 21:40:00|52.3|49.7|52.3|49.7|52.35|49.75|52.3|49.7|0
1731361500000|2024-11-11 21:45:00|52.32|49.72|52.35|49.75|52.37|49.77|52.28|49.68|0
1731361800000|2024-11-11 21:50:00|52.32|49.72|52.34|49.74|52.35|49.75|52.29|49.69|0
1731362100000|2024-11-11 21:55:00|52.37|49.77|52.52|49.92|52.55|49.95|52.34|49.74|0
1731362400000|2024-11-11 22:00:00|52.6|50|52.61|50.01|52.64|50.04|52.59|49.99|0
1731362700000|2024-11-11 22:05:00|52.6|50|52.59|49.99|52.6|50|52.59|49.99|0
1731363000000|2024-11-11 22:10:00|52.61|50.01|52.6|50|52.62|50.02|52.58|49.98|0
1731363300000|2024-11-11 22:15:00|52.59|49.99|52.62|50.02|52.66|50.06|52.58|49.98|0
1731363600000|2024-11-11 22:20:00|52.6|50|52.59|49.99|52.62|50.02|52.59|49.99|0
1731363900000|2024-11-11 22:25:00|52.58|49.98|52.6|50|52.67|50.07|52.58|49.98|0
1731364200000|2024-11-11 22:30:00|52.62|50.02|52.64|50.04|52.65|50.05|52.61|50.01|0
1731364500000|2024-11-11 22:35:00|52.65|50.05|52.64|50.04|52.65|50.05|52.64|50.04|0
1731364800000|2024-11-11 22:40:00|52.65|50.05|52.65|50.05|52.65|50.05|52.64|50.04|0
1731365100000|2024-11-11 22:45:00|52.64|50.04|52.63|50.03|52.66|50.06|52.63|50.03|0
1731365400000|2024-11-11 22:50:00|52.62|50.02|52.63|50.03|52.64|50.04|52.61|50.01|0
1731365700000|2024-11-11 22:55:00|52.62|50.02|52.56|49.96|52.64|50.04|52.5|49.9|0
1731366000000|2024-11-11 23:00:00|52.43|49.83|52.78|50.18|52.8|50.2|52.43|49.83|0
1731366300000|2024-11-11 23:05:00|52.76|50.16|52.63|50.03|52.76|50.16|52.56|49.96|0
1731366600000|2024-11-11 23:10:00|52.68|50.08|52.75|50.15|52.78|50.18|52.61|50.01|0
1731366900000|2024-11-11 23:15:00|52.78|50.18|52.72|50.12|52.82|50.22|52.68|50.08|0
1731367200000|2024-11-11 23:20:00|52.7|50.1|52.56|49.96|52.7|50.1|52.53|49.93|0
1731367500000|2024-11-11 23:25:00|52.53|49.93|52.58|49.98|52.63|50.03|52.53|49.93|0
1731367800000|2024-11-11 23:30:00|52.56|49.96|52.65|50.05|52.68|50.08|52.53|49.93|0
1731368100000|2024-11-11 23:35:00|52.66|50.06|52.77|50.17|52.79|50.19|52.65|50.05|0
1731368400000|2024-11-11 23:40:00|52.75|50.15|52.67|50.07|52.77|50.17|52.67|50.07|0
1731368700000|2024-11-11 23:45:00|52.64|50.04|52.74|50.14|52.82|50.22|52.62|50.02|0
1731369000000|2024-11-11 23:50:00|52.73|50.13|52.6|50|52.73|50.13|52.6|50|0
1731369300000|2024-11-11 23:55:00|52.61|50.01|52.55|49.95|52.65|50.05|52.55|49.95|0
1731369600000|2024-11-12 00:00:00|52.62|50.02|52.49|49.89|52.67|50.07|52.49|49.89|0
1731369900000|2024-11-12 00:05:00|52.5|49.9|52.67|50.07|52.69|50.09|52.5|49.9|0
1731370200000|2024-11-12 00:10:00|52.65|50.05|52.52|49.92|52.76|50.16|52.52|49.92|0
1731370500000|2024-11-12 00:15:00|52.57|49.97|52.68|50.08|52.69|50.09|52.56|49.96|0
1731370800000|2024-11-12 00:20:00|52.64|50.04|52.81|50.21|52.9|50.3|52.64|50.04|0
1731371100000|2024-11-12 00:25:00|52.79|50.19|52.76|50.16|52.83|50.23|52.73|50.13|0
1731371400000|2024-11-12 00:30:00|52.73|50.13|52.83|50.23|52.97|50.37|52.71|50.11|0
1731371700000|2024-11-12 00:35:00|52.75|50.15|52.95|50.35|52.95|50.35|52.75|50.15|0
1731372000000|2024-11-12 00:40:00|52.93|50.33|52.97|50.37|53.02|50.42|52.92|50.32|0
1731372300000|2024-11-12 00:45:00|52.94|50.34|52.86|50.26|52.94|50.34|52.86|50.26|0
1731372600000|2024-11-12 00:50:00|52.85|50.25|52.76|50.16|52.94|50.34|52.75|50.15|0
1731372900000|2024-11-12 00:55:00|52.77|50.17|52.72|50.12|52.82|50.22|52.72|50.12|0
1731373200000|2024-11-12 01:00:00|52.75|50.15|52.62|50.02|52.8|50.2|52.58|49.98|0
1731373500000|2024-11-12 01:05:00|52.6|50|52.39|49.79|52.63|50.03|52.32|49.72|0
1731373800000|2024-11-12 01:10:00|52.36|49.76|52.29|49.69|52.39|49.79|52.24|49.64|0
1731374100000|2024-11-12 01:15:00|52.31|49.71|52.26|49.66|52.31|49.71|52.22|49.62|0
1731374400000|2024-11-12 01:20:00|52.25|49.65|53.04|50.44|53.14|50.54|52.24|49.64|0
1731374700000|2024-11-12 01:25:00|53.07|50.47|53.09|50.49|53.12|50.52|53.02|50.42|0
1731375000000|2024-11-12 01:30:00|52.99|50.59|52.97|50.57|53.04|50.64|52.92|50.52|0
1731375300000|2024-11-12 01:35:00|52.99|50.59|52.92|50.52|53.03|50.63|52.92|50.52|0
1731375600000|2024-11-12 01:40:00|52.94|50.54|52.93|50.53|53.06|50.66|52.92|50.52|0
1731375900000|2024-11-12 01:45:00|52.94|50.54|52.89|50.49|52.94|50.54|52.81|50.41|0
1731376200000|2024-11-12 01:50:00|52.91|50.51|53.08|50.68|53.08|50.68|52.89|50.49|0
1731376500000|2024-11-12 01:55:00|53.07|50.67|53.2|50.8|53.2|50.8|53.07|50.67|0
1731376800000|2024-11-12 02:00:00|53.18|50.78|53.13|50.73|53.25|50.85|53.1|50.7|0
1731377100000|2024-11-12 02:05:00|53.15|50.75|52.98|50.58|53.15|50.75|52.96|50.56|0
1731377400000|2024-11-12 02:10:00|52.99|50.59|53.02|50.62|53.1|50.7|52.98|50.58|0
1731377700000|2024-11-12 02:15:00|53.03|50.63|53.07|50.67|53.12|50.72|53.03|50.63|0
1731378000000|2024-11-12 02:20:00|53.09|50.69|53.19|50.79|53.19|50.79|53.07|50.67|0
1731378300000|2024-11-12 02:25:00|53.22|50.82|53.17|50.77|53.25|50.85|53.12|50.72|0
1731378600000|2024-11-12 02:30:00|53.18|50.78|53.19|50.79|53.29|50.89|53.07|50.67|0
1731378900000|2024-11-12 02:35:00|53.2|50.8|53.31|50.91|53.33|50.93|53.18|50.78|0
1731379200000|2024-11-12 02:40:00|53.28|50.88|53.26|50.86|53.33|50.93|53.21|50.81|0
1731379500000|2024-11-12 02:45:00|53.27|50.87|53.62|51.22|53.67|51.27|53.26|50.86|0
1731379800000|2024-11-12 02:50:00|53.58|51.18|53.67|51.27|53.77|51.37|53.58|51.18|0
1731380100000|2024-11-12 02:55:00|53.69|51.29|53.57|51.17|53.72|51.32|53.55|51.15|0
1731380400000|2024-11-12 03:00:00|53.56|51.16|53.5|51.1|53.62|51.22|53.45|51.05|0
1731380700000|2024-11-12 03:05:00|53.48|51.08|53.45|51.05|53.5|51.1|53.42|51.02|0
1731381000000|2024-11-12 03:10:00|53.42|51.02|53.43|51.03|53.45|51.05|53.37|50.97|0
1731381300000|2024-11-12 03:15:00|53.42|51.02|53.44|51.04|53.47|51.07|53.35|50.95|0
1731381600000|2024-11-12 03:20:00|53.47|51.07|53.42|51.02|53.47|51.07|53.37|50.97|0
1731381900000|2024-11-12 03:25:00|53.41|51.01|53.32|50.92|53.43|51.03|53.32|50.92|0
1731382200000|2024-11-12 03:30:00|53.33|50.93|53.27|50.87|53.34|50.94|53.25|50.85|0
1731382500000|2024-11-12 03:35:00|53.28|50.88|53.36|50.96|53.39|50.99|53.28|50.88|0
1731382800000|2024-11-12 03:40:00|53.38|50.98|53.34|50.94|53.38|50.98|53.29|50.89|0
1731383100000|2024-11-12 03:45:00|53.36|50.96|53.46|51.06|53.46|51.06|53.34|50.94|0
1731383400000|2024-11-12 03:50:00|53.43|51.03|53.51|51.11|53.53|51.13|53.41|51.01|0
1731383700000|2024-11-12 03:55:00|53.49|51.09|53.55|51.15|53.55|51.15|53.48|51.08|0
1731384000000|2024-11-12 04:00:00|53.53|51.13|53.48|51.08|53.54|51.14|53.45|51.05|0
1731384300000|2024-11-12 04:05:00|53.5|51.1|53.53|51.13|53.53|51.13|53.48|51.08|0
1731384600000|2024-11-12 04:10:00|53.51|51.11|53.57|51.17|53.6|51.2|53.51|51.11|0
1731384900000|2024-11-12 04:15:00|53.54|51.14|53.43|51.03|53.54|51.14|53.43|51.03|0
1731385200000|2024-11-12 04:20:00|53.41|51.01|53.38|50.98|53.44|51.04|53.38|50.98|0
1731385500000|2024-11-12 04:25:00|53.39|50.99|53.33|50.93|53.4|51|53.33|50.93|0
1731385800000|2024-11-12 04:30:00|53.3|50.9|53.4|51|53.4|51|53.25|50.85|0
1731386100000|2024-11-12 04:35:00|53.39|50.99|53.42|51.02|53.45|51.05|53.37|50.97|0
1731386400000|2024-11-12 04:40:00|53.4|51|53.42|51.02|53.42|51.02|53.37|50.97|0
1731386700000|2024-11-12 04:45:00|53.41|51.01|53.37|50.97|53.42|51.02|53.37|50.97|0
1731387000000|2024-11-12 04:50:00|53.38|50.98|53.32|50.92|53.38|50.98|53.32|50.92|0
1731387300000|2024-11-12 04:55:00|53.34|50.94|53.27|50.87|53.34|50.94|53.25|50.85|0
1731387600000|2024-11-12 05:00:00|53.25|50.85|53.36|50.96|53.39|50.99|53.25|50.85|0
1731387900000|2024-11-12 05:05:00|53.38|50.98|53.39|50.99|53.44|51.04|53.36|50.96|0
1731388200000|2024-11-12 05:10:00|53.4|51|53.39|50.99|53.41|51.01|53.38|50.98|0
1731388500000|2024-11-12 05:15:00|53.41|51.01|53.46|51.06|53.46|51.06|53.4|51|0
1731388800000|2024-11-12 05:20:00|53.43|51.03|53.43|51.03|53.46|51.06|53.38|50.98|0
1731389100000|2024-11-12 05:25:00|53.46|51.06|53.53|51.13|53.55|51.15|53.46|51.06|0
1731389400000|2024-11-12 05:30:00|53.55|51.15|53.55|51.15|53.6|51.2|53.5|51.1|0
1731389700000|2024-11-12 05:35:00|53.57|51.17|53.55|51.15|53.57|51.17|53.51|51.11|0
1731390000000|2024-11-12 05:40:00|53.52|51.12|53.57|51.17|53.57|51.17|53.48|51.08|0
1731390300000|2024-11-12 05:45:00|53.55|51.15|53.59|51.19|53.6|51.2|53.55|51.15|0
1731390600000|2024-11-12 05:50:00|53.57|51.17|53.62|51.22|53.67|51.27|53.54|51.14|0
1731390900000|2024-11-12 05:55:00|53.59|51.19|53.59|51.19|53.69|51.29|53.59|51.19|0
1731391200000|2024-11-12 06:00:00|53.64|51.24|53.61|51.21|53.69|51.29|53.53|51.13|0
1731391500000|2024-11-12 06:05:00|53.59|51.19|53.53|51.13|53.59|51.19|53.52|51.12|0
1731391800000|2024-11-12 06:10:00|53.52|51.12|53.54|51.14|53.54|51.14|53.49|51.09|0
1731392100000|2024-11-12 06:15:00|53.55|51.15|53.56|51.16|53.56|51.16|53.51|51.11|0
1731392400000|2024-11-12 06:20:00|53.54|51.14|53.49|51.09|53.56|51.16|53.46|51.06|0
1731392700000|2024-11-12 06:25:00|53.5|51.1|53.46|51.06|53.51|51.11|53.46|51.06|0
1731393000000|2024-11-12 06:30:00|53.44|51.04|53.44|51.04|53.49|51.09|53.43|51.03|0
1731393300000|2024-11-12 06:35:00|53.45|51.05|53.51|51.11|53.53|51.13|53.44|51.04|0
1731393600000|2024-11-12 06:40:00|53.48|51.08|53.55|51.15|53.56|51.16|53.48|51.08|0
1731393900000|2024-11-12 06:45:00|53.54|51.14|53.5|51.1|53.55|51.15|53.5|51.1|0
1731394200000|2024-11-12 06:50:00|53.52|51.12|53.46|51.06|53.54|51.14|53.46|51.06|0
1731394500000|2024-11-12 06:55:00|53.48|51.08|53.48|51.08|53.5|51.1|53.47|51.07|0
1731394800000|2024-11-12 07:00:00|53.49|51.09|53.4|51|53.5|51.1|53.38|50.98|0
1731395100000|2024-11-12 07:05:00|53.42|51.02|53.39|50.99|53.43|51.03|53.35|50.95|0
1731395400000|2024-11-12 07:10:00|53.38|50.98|53.35|50.95|53.43|51.03|53.31|50.91|0
1731395700000|2024-11-12 07:15:00|53.38|50.98|53.32|50.92|53.38|50.98|53.26|50.86|0
1731396000000|2024-11-12 07:20:00|53.33|50.93|53.46|51.06|53.5|51.1|53.33|50.93|0
1731396300000|2024-11-12 07:25:00|53.47|51.07|53.59|51.19|53.79|51.39|53.47|51.07|0
1731396600000|2024-11-12 07:30:00|53.57|51.17|53.6|51.2|53.61|51.21|53.49|51.09|0
1731396900000|2024-11-12 07:35:00|53.59|51.19|53.73|51.33|53.76|51.36|53.56|51.16|0
1731397200000|2024-11-12 07:40:00|53.71|51.31|53.51|51.11|53.76|51.36|53.49|51.09|0
1731397500000|2024-11-12 07:45:00|53.5|51.1|53.29|50.89|53.54|51.14|53.27|50.87|0
1731397800000|2024-11-12 07:50:00|53.32|50.92|53.32|50.92|53.39|50.99|53.22|50.82|0
1731398100000|2024-11-12 07:55:00|53.34|50.94|53.24|50.84|53.39|50.99|53.22|50.82|0
1731398400000|2024-11-12 08:00:00|53.29|50.89|53.34|50.94|53.44|51.04|53.27|50.87|0
1731398700000|2024-11-12 08:05:00|53.33|50.93|53.31|50.91|53.38|50.98|53.19|50.79|0
1731399000000|2024-11-12 08:10:00|53.34|50.94|53.55|51.15|53.58|51.18|53.29|50.89|0
1731399300000|2024-11-12 08:15:00|53.53|51.13|53.48|51.08|53.54|51.14|53.36|50.96|0
1731399600000|2024-11-12 08:20:00|53.49|51.09|53.31|50.91|53.53|51.13|53.31|50.91|0
1731399900000|2024-11-12 08:25:00|53.32|50.92|53.4|51|53.43|51.03|53.28|50.88|0
1731400200000|2024-11-12 08:30:00|53.33|50.93|53.38|50.98|53.4|51|53.27|50.87|0
1731400500000|2024-11-12 08:35:00|53.4|51|53.28|50.88|53.44|51.04|53.28|50.88|0
1731400800000|2024-11-12 08:40:00|53.29|50.89|53.26|50.86|53.29|50.89|53.14|50.74|0
1731401100000|2024-11-12 08:45:00|53.28|50.88|53.09|50.69|53.35|50.95|53.09|50.69|0
1731401400000|2024-11-12 08:50:00|53.11|50.71|52.88|50.48|53.11|50.71|52.75|50.35|0
1731401700000|2024-11-12 08:55:00|52.89|50.49|52.96|50.56|52.99|50.59|52.89|50.49|0
1731402000000|2024-11-12 09:00:00|52.99|50.59|53.09|50.69|53.2|50.8|52.94|50.54|0
1731402300000|2024-11-12 09:05:00|53.06|50.66|53.47|51.07|53.47|51.07|53.06|50.66|0
1731402600000|2024-11-12 09:10:00|53.49|51.09|53.39|50.99|53.49|51.09|53.37|50.97|0
1731402900000|2024-11-12 09:15:00|53.37|50.97|53.32|50.92|53.44|51.04|53.29|50.89|0
1731403200000|2024-11-12 09:20:00|53.34|50.94|53.36|50.96|53.39|50.99|53.22|50.82|0
1731403500000|2024-11-12 09:25:00|53.39|50.99|53.46|51.06|53.46|51.06|53.34|50.94|0
1731403800000|2024-11-12 09:30:00|53.48|51.08|53.19|50.79|53.51|51.11|53.17|50.77|0
1731404100000|2024-11-12 09:35:00|53.22|50.82|53.43|51.03|53.43|51.03|53.19|50.79|0
1731404400000|2024-11-12 09:40:00|53.46|51.06|53.53|51.13|53.55|51.15|53.34|50.94|0
1731404700000|2024-11-12 09:45:00|53.5|51.1|53.72|51.32|53.73|51.33|53.5|51.1|0
1731405000000|2024-11-12 09:50:00|53.67|51.27|53.65|51.25|53.82|51.42|53.55|51.15|0
1731405300000|2024-11-12 09:55:00|53.62|51.22|53.79|51.39|53.84|51.44|53.62|51.22|0
1731405600000|2024-11-12 10:00:00|53.82|51.42|53.99|51.59|54.01|51.61|53.79|51.39|0
1731405900000|2024-11-12 10:05:00|53.96|51.56|53.86|51.46|54.02|51.62|53.86|51.46|0
1731406200000|2024-11-12 10:10:00|53.89|51.49|54.06|51.66|54.06|51.66|53.89|51.49|0
1731406500000|2024-11-12 10:15:00|54.04|51.64|54.08|51.68|54.08|51.68|53.95|51.55|0
1731406800000|2024-11-12 10:20:00|54.07|51.67|54.3|51.9|54.4|52|53.96|51.56|0
1731407100000|2024-11-12 10:25:00|54.27|51.87|54.39|51.99|54.62|52.22|54.27|51.87|0
1731407400000|2024-11-12 10:30:00|54.37|51.97|54.49|52.09|54.49|52.09|54.27|51.87|0
1731407700000|2024-11-12 10:35:00|54.44|52.04|54.18|51.78|54.47|52.07|54.1|51.7|0
1731408000000|2024-11-12 10:40:00|54.2|51.8|53.97|51.57|54.27|51.87|53.97|51.57|0
1731408300000|2024-11-12 10:45:00|54.02|51.62|54.07|51.67|54.12|51.72|54|51.6|0
1731408600000|2024-11-12 10:50:00|54.05|51.65|53.89|51.49|54.17|51.77|53.78|51.38|0
1731408900000|2024-11-12 10:55:00|53.92|51.52|54.03|51.63|54.09|51.69|53.91|51.51|0
1731409200000|2024-11-12 11:00:00|53.95|51.55|53.65|51.25|53.99|51.59|53.65|51.25|0
1731409500000|2024-11-12 11:05:00|53.66|51.26|53.72|51.32|53.77|51.37|53.65|51.25|0
1731409800000|2024-11-12 11:10:00|53.7|51.3|53.49|51.09|53.72|51.32|53.48|51.08|0
1731410100000|2024-11-12 11:15:00|53.48|51.08|53.62|51.22|53.79|51.39|53.48|51.08|0
1731410400000|2024-11-12 11:20:00|53.64|51.24|53.55|51.15|53.65|51.25|53.5|51.1|0
1731410700000|2024-11-12 11:25:00|53.57|51.17|53.62|51.22|53.72|51.32|53.57|51.17|0
1731411000000|2024-11-12 11:30:00|53.6|51.2|53.49|51.09|53.62|51.22|53.46|51.06|0
1731411300000|2024-11-12 11:35:00|53.47|51.07|53.47|51.07|53.56|51.16|53.47|51.07|0
1731411600000|2024-11-12 11:40:00|53.48|51.08|53.74|51.34|53.74|51.34|53.45|51.05|0
1731411900000|2024-11-12 11:45:00|53.76|51.36|53.74|51.34|53.93|51.53|53.64|51.24|0
1731412200000|2024-11-12 11:50:00|53.71|51.31|53.81|51.41|53.86|51.46|53.59|51.19|0
1731412500000|2024-11-12 11:55:00|53.82|51.42|53.68|51.28|53.86|51.46|53.61|51.21|0
1731412800000|2024-11-12 12:00:00|53.66|51.26|53.56|51.16|53.66|51.26|53.42|51.02|0
1731413100000|2024-11-12 12:05:00|53.54|51.14|53.37|50.97|53.56|51.16|53.37|50.97|0
1731413400000|2024-11-12 12:10:00|53.39|50.99|53.34|50.94|53.46|51.06|53.27|50.87|0
1731413700000|2024-11-12 12:15:00|53.35|50.95|53.53|51.13|53.55|51.15|53.32|50.92|0
1731414000000|2024-11-12 12:20:00|53.56|51.16|53.39|50.99|53.63|51.23|53.36|50.96|0
1731414300000|2024-11-12 12:25:00|53.41|51.01|53.51|51.11|53.51|51.11|53.39|50.99|0
1731414600000|2024-11-12 12:30:00|53.5|51.1|53.65|51.25|53.69|51.29|53.48|51.08|0
1731414900000|2024-11-12 12:35:00|53.61|51.21|53.46|51.06|53.61|51.21|53.41|51.01|0
1731415200000|2024-11-12 12:40:00|53.44|51.04|53.31|50.91|53.44|51.04|53.21|50.81|0
1731415500000|2024-11-12 12:45:00|53.3|50.9|53.16|50.76|53.31|50.91|53.11|50.71|0
1731415800000|2024-11-12 12:50:00|53.19|50.79|53.39|50.99|53.4|51|53.16|50.76|0
1731416100000|2024-11-12 12:55:00|53.4|51|53.43|51.03|53.5|51.1|53.31|50.91|0
1731416400000|2024-11-12 13:00:00|53.4|51|53.57|51.17|53.69|51.29|53.4|51|0
1731416700000|2024-11-12 13:05:00|53.55|51.15|53.42|51.02|53.55|51.15|53.35|50.95|0
1731417000000|2024-11-12 13:10:00|53.45|51.05|53.37|50.97|53.54|51.14|53.35|50.95|0
1731417300000|2024-11-12 13:15:00|53.36|50.96|53.25|50.85|53.46|51.06|53.23|50.83|0
1731417600000|2024-11-12 13:20:00|53.26|50.86|53.4|51|53.42|51.02|53.15|50.75|0
1731417900000|2024-11-12 13:25:00|53.42|51.02|53.44|51.04|53.47|51.07|53.35|50.95|0
1731418200000|2024-11-12 13:30:00|53.42|51.02|53.22|50.82|53.54|51.14|53.18|50.78|0
1731418500000|2024-11-12 13:35:00|53.2|50.8|53.32|50.92|53.34|50.94|53.18|50.78|0
1731418800000|2024-11-12 13:40:00|53.3|50.9|53.37|50.97|53.46|51.06|53.3|50.9|0
1731419100000|2024-11-12 13:45:00|53.34|50.94|53.03|50.63|53.34|50.94|52.98|50.58|0
1731419400000|2024-11-12 13:50:00|53.05|50.65|53.15|50.75|53.15|50.75|52.96|50.56|0
1731419700000|2024-11-12 13:55:00|53.12|50.72|53|50.6|53.12|50.72|53|50.6|0
1731420000000|2024-11-12 14:00:00|53.01|50.61|53.14|50.74|53.18|50.78|52.93|50.53|0
1731420300000|2024-11-12 14:05:00|53.12|50.72|53.21|50.81|53.25|50.85|53.12|50.72|0
1731420600000|2024-11-12 14:10:00|53.24|50.84|53.33|50.93|53.38|50.98|53.21|50.81|0
1731420900000|2024-11-12 14:15:00|53.31|50.91|53.4|51|53.44|51.04|53.29|50.89|0
1731421200000|2024-11-12 14:20:00|53.39|50.99|53.36|50.96|53.4|51|53.19|50.79|0
1731421500000|2024-11-12 14:25:00|53.4|51|53.02|50.62|53.43|51.03|52.97|50.57|0
1731421800000|2024-11-12 14:30:00|53.11|50.71|52.97|50.57|53.3|50.9|52.78|50.38|0
1731422100000|2024-11-12 14:35:00|53|50.6|52.64|50.24|53.41|51.01|52.42|50.02|0
1731422400000|2024-11-12 14:40:00|52.62|50.22|52.66|50.26|52.76|50.36|52.5|50.1|0
1731422700000|2024-11-12 14:45:00|52.67|50.27|52.78|50.38|52.97|50.57|52.61|50.21|0
1731423000000|2024-11-12 14:50:00|52.76|50.36|52.83|50.43|52.92|50.52|52.68|50.28|0
1731423300000|2024-11-12 14:55:00|52.8|50.4|52.82|50.42|52.94|50.54|52.63|50.23|0
1731423600000|2024-11-12 15:00:00|52.73|50.33|53.52|51.12|53.55|51.15|52.7|50.3|0
1731423900000|2024-11-12 15:05:00|53.55|51.15|53.53|51.13|53.84|51.44|53.42|51.02|0
1731424200000|2024-11-12 15:10:00|53.57|51.17|53.4|51|53.57|51.17|53.11|50.71|0
1731424500000|2024-11-12 15:15:00|53.35|50.95|53.66|51.26|53.69|51.29|53.3|50.9|0
1731424800000|2024-11-12 15:20:00|53.69|51.29|53.65|51.25|53.77|51.37|53.25|50.85|0
1731425100000|2024-11-12 15:25:00|53.68|51.28|53.8|51.4|53.8|51.4|53.48|51.08|0
1731425400000|2024-11-12 15:30:00|53.79|51.39|53.58|51.18|53.97|51.57|53.58|51.18|0
1731425700000|2024-11-12 15:35:00|53.6|51.2|53.72|51.32|53.77|51.37|53.38|50.98|0
1731426000000|2024-11-12 15:40:00|53.75|51.35|54.11|51.71|54.13|51.73|53.62|51.22|0
1731426300000|2024-11-12 15:45:00|54.16|51.76|53.99|51.59|54.21|51.81|53.89|51.49|0
1731426600000|2024-11-12 15:50:00|53.98|51.58|54.23|51.83|54.23|51.83|53.89|51.49|0
1731426900000|2024-11-12 15:55:00|54.25|51.85|54.47|52.07|54.5|52.1|54.11|51.71|0
1731427200000|2024-11-12 16:00:00|54.42|52.02|54.25|51.85|54.5|52.1|54.2|51.8|0
1731427500000|2024-11-12 16:05:00|54.28|51.88|54.54|52.14|54.54|52.14|54.25|51.85|0
1731427800000|2024-11-12 16:10:00|54.52|52.12|54.54|52.14|54.66|52.26|54.37|51.97|0
1731428100000|2024-11-12 16:15:00|54.52|52.12|54.2|51.8|54.57|52.17|54.2|51.8|0
1731428400000|2024-11-12 16:20:00|54.17|51.77|54.64|52.24|54.66|52.26|54.15|51.75|0
1731428700000|2024-11-12 16:25:00|54.61|52.21|54.54|52.14|54.66|52.26|54.39|51.99|0
1731429000000|2024-11-12 16:30:00|54.51|52.11|53.92|51.52|54.56|52.16|53.83|51.43|0
1731429300000|2024-11-12 16:35:00|53.95|51.55|54.54|52.14|54.61|52.21|53.7|51.3|0
1731429600000|2024-11-12 16:40:00|54.51|52.11|54.44|52.04|54.54|52.14|54.29|51.89|0
1731429900000|2024-11-12 16:45:00|54.46|52.06|54.71|52.31|54.71|52.31|54.34|51.94|0
1731430200000|2024-11-12 16:50:00|54.68|52.28|53.99|51.59|54.71|52.31|53.77|51.37|0
1731430500000|2024-11-12 16:55:00|54.02|51.62|54.58|52.18|54.63|52.23|53.99|51.59|0
1731430800000|2024-11-12 17:00:00|54.61|52.21|54.36|51.96|54.75|52.35|54.36|51.96|0
1731431100000|2024-11-12 17:05:00|54.38|51.98|54.5|52.1|54.58|52.18|54.33|51.93|0
1731431400000|2024-11-12 17:10:00|54.53|52.13|54.65|52.25|54.8|52.4|54.43|52.03|0
1731431700000|2024-11-12 17:15:00|54.68|52.28|54.72|52.32|54.82|52.42|54.58|52.18|0
1731432000000|2024-11-12 17:20:00|54.75|52.35|54.87|52.47|55|52.6|54.75|52.35|0
1731432300000|2024-11-12 17:25:00|54.9|52.5|54.55|52.15|54.9|52.5|54.4|52|0
1731432600000|2024-11-12 17:30:00|54.57|52.17|54.55|52.15|54.72|52.32|54.45|52.05|0
1731432900000|2024-11-12 17:35:00|54.57|52.17|54.59|52.19|54.69|52.29|54.37|51.97|0
1731433200000|2024-11-12 17:40:00|54.62|52.22|54.89|52.49|54.97|52.57|54.59|52.19|0
1731433500000|2024-11-12 17:45:00|54.92|52.52|55.19|52.79|55.19|52.79|54.84|52.44|0
1731433800000|2024-11-12 17:50:00|55.21|52.81|55.19|52.79|55.26|52.86|55.06|52.66|0
1731434100000|2024-11-12 17:55:00|55.18|52.78|56.37|53.97|56.46|54.06|55.18|52.78|0
1731434400000|2024-11-12 18:00:00|56.42|54.02|56.34|53.94|56.68|54.28|55.96|53.56|0
1731434700000|2024-11-12 18:05:00|56.32|53.92|56.11|53.71|56.47|54.07|56.09|53.69|0
1731435000000|2024-11-12 18:10:00|56.14|53.74|54.97|52.57|56.14|53.74|54.39|51.99|0
1731435300000|2024-11-12 18:15:00|54.95|52.55|55.2|52.8|55.52|53.12|54.62|52.22|0
1731435600000|2024-11-12 18:20:00|55.15|52.75|55.4|53|55.72|53.32|55.12|52.72|0
1731435900000|2024-11-12 18:25:00|55.45|53.05|55.47|53.07|55.82|53.42|55.39|52.99|0
1731436200000|2024-11-12 18:30:00|55.49|53.09|54.97|52.57|55.52|53.12|54.97|52.57|0
1731436500000|2024-11-12 18:35:00|54.94|52.54|54.89|52.49|54.94|52.54|54.54|52.14|0
1731436800000|2024-11-12 18:40:00|54.87|52.47|54.57|52.17|54.91|52.51|54.52|52.12|0
1731437100000|2024-11-12 18:45:00|54.59|52.19|53.86|51.46|55.51|53.11|53.81|51.41|0
1731437400000|2024-11-12 18:50:00|53.84|51.44|53.57|51.17|53.84|51.44|53.57|51.17|0
1731437700000|2024-11-12 18:55:00|53.59|51.19|53.2|50.8|53.59|51.19|52.89|50.49|0
1731438000000|2024-11-12 19:00:00|53.25|50.85|53.03|50.63|53.27|50.87|52.98|50.58|0
1731438300000|2024-11-12 19:05:00|53.01|50.61|53|50.6|53.13|50.73|52.76|50.36|0
1731438600000|2024-11-12 19:10:00|53.03|50.63|53.59|51.19|53.76|51.36|53.03|50.63|0
1731438900000|2024-11-12 19:15:00|53.61|51.21|53.37|50.97|53.61|51.21|53.3|50.9|0
1731439200000|2024-11-12 19:20:00|53.34|50.94|53.1|50.7|53.49|51.09|53|50.6|0
1731439500000|2024-11-12 19:25:00|53.05|50.65|53.27|50.87|53.34|50.94|52.98|50.58|0
1731439800000|2024-11-12 19:30:00|53.26|50.86|53.12|50.72|53.34|50.94|53.12|50.72|0
1731440100000|2024-11-12 19:35:00|53.15|50.75|53.1|50.7|53.19|50.79|52.9|50.5|0
1731440400000|2024-11-12 19:40:00|53.14|50.74|53.07|50.67|53.19|50.79|52.86|50.46|0
1731440700000|2024-11-12 19:45:00|53.05|50.65|53.09|50.69|53.24|50.84|53.02|50.62|0
1731441000000|2024-11-12 19:50:00|53.07|50.67|53.21|50.81|53.31|50.91|53.05|50.65|0
1731441300000|2024-11-12 19:55:00|53.19|50.79|53.24|50.84|53.36|50.96|53.16|50.76|0
1731441600000|2024-11-12 20:00:00|53.21|50.81|53.19|50.79|53.38|50.98|53.11|50.71|0
1731441900000|2024-11-12 20:05:00|53.21|50.81|53.16|50.76|53.31|50.91|53.04|50.64|0
1731442200000|2024-11-12 20:10:00|53.14|50.74|53.5|51.1|53.5|51.1|53.14|50.74|0
1731442500000|2024-11-12 20:15:00|53.47|51.07|53.64|51.24|53.91|51.51|53.4|51|0
1731442800000|2024-11-12 20:20:00|53.59|51.19|53.69|51.29|53.81|51.41|53.59|51.19|0
1731443100000|2024-11-12 20:25:00|53.66|51.26|53.81|51.41|54.01|51.61|53.64|51.24|0
1731443400000|2024-11-12 20:30:00|53.88|51.48|54.08|51.68|54.1|51.7|53.78|51.38|0
1731443700000|2024-11-12 20:35:00|54.03|51.63|53.86|51.46|54.27|51.87|53.78|51.38|0
1731444000000|2024-11-12 20:40:00|53.93|51.53|53.81|51.41|54.03|51.63|53.68|51.28|0
1731444300000|2024-11-12 20:45:00|53.83|51.43|53.88|51.48|54.06|51.66|53.78|51.38|0
1731444600000|2024-11-12 20:50:00|53.95|51.55|54.24|51.84|54.59|52.19|53.95|51.55|0
1731444900000|2024-11-12 20:55:00|54.37|51.97|53.86|51.46|54.51|52.11|53.59|51.19|0
1731445200000|2024-11-12 21:00:00|53.78|51.38|53.61|51.21|53.88|51.48|53.56|51.16|0
1731445500000|2024-11-12 21:05:00|53.64|51.24|53.56|51.16|53.68|51.28|53.54|51.14|0
1731445800000|2024-11-12 21:10:00|53.54|51.14|53.51|51.11|53.59|51.19|53.46|51.06|0
1731446100000|2024-11-12 21:15:00|53.61|51.01|53.66|51.06|53.68|51.08|53.61|51.01|0
1731446400000|2024-11-12 21:20:00|53.63|51.03|53.61|51.01|53.68|51.08|53.58|50.98|0
1731446700000|2024-11-12 21:25:00|53.63|51.03|53.63|51.03|53.63|51.03|53.61|51.01|0
1731447000000|2024-11-12 21:30:00|53.58|50.98|53.65|51.05|53.65|51.05|53.58|50.98|0
1731447300000|2024-11-12 21:35:00|53.63|51.03|53.77|51.17|53.8|51.2|53.63|51.03|0
1731447600000|2024-11-12 21:40:00|53.75|51.15|53.8|51.2|53.85|51.25|53.75|51.15|0
1731447900000|2024-11-12 21:45:00|53.77|51.17|53.75|51.15|53.83|51.23|53.75|51.15|0
1731448200000|2024-11-12 21:50:00|53.77|51.17|53.89|51.29|53.89|51.29|53.72|51.12|0
1731448500000|2024-11-12 21:55:00|53.92|51.32|54|51.4|54|51.4|53.89|51.29|0
1731448800000|2024-11-12 22:00:00|53.99|51.39|54|51.4|54.03|51.43|53.93|51.33|0
1731449100000|2024-11-12 22:05:00|53.96|51.36|53.96|51.36|53.97|51.37|53.89|51.29|0
1731449400000|2024-11-12 22:10:00|53.95|51.35|53.91|51.31|53.96|51.36|53.91|51.31|0
1731449700000|2024-11-12 22:15:00|53.93|51.33|53.88|51.28|53.93|51.33|53.85|51.25|0
1731450000000|2024-11-12 22:20:00|53.89|51.29|53.93|51.33|53.93|51.33|53.86|51.26|0
1731450300000|2024-11-12 22:25:00|53.94|51.34|53.93|51.33|53.96|51.36|53.91|51.31|0
1731450600000|2024-11-12 22:30:00|53.95|51.35|53.97|51.37|53.97|51.37|53.95|51.35|0
1731450900000|2024-11-12 22:35:00|53.96|51.36|53.98|51.38|54.02|51.42|53.96|51.36|0
1731451200000|2024-11-12 22:40:00|54.02|51.42|54.04|51.44|54.04|51.44|53.96|51.36|0
1731451500000|2024-11-12 22:45:00|54.01|51.41|54.03|51.43|54.04|51.44|54.01|51.41|0
1731451800000|2024-11-12 22:50:00|54.04|51.44|54.02|51.42|54.04|51.44|54|51.4|0
1731452100000|2024-11-12 22:55:00|54.01|51.41|54.02|51.42|54.06|51.46|53.99|51.39|0
1731452400000|2024-11-12 23:00:00|53.99|51.39|54.4|51.8|54.44|51.84|53.89|51.29|0
1731452700000|2024-11-12 23:05:00|54.38|51.78|54.34|51.74|54.5|51.9|54.34|51.74|0
1731453000000|2024-11-12 23:10:00|54.36|51.76|54.46|51.86|54.63|52.03|54.36|51.76|0
1731453300000|2024-11-12 23:15:00|54.47|51.87|54.45|51.85|54.56|51.96|54.38|51.78|0
1731453600000|2024-11-12 23:20:00|54.42|51.82|54.56|51.96|54.61|52.01|54.3|51.7|0
1731453900000|2024-11-12 23:25:00|54.53|51.93|54.7|52.1|54.78|52.18|54.52|51.92|0
1731454200000|2024-11-12 23:30:00|54.67|52.07|54.65|52.05|54.75|52.15|54.6|52|0
1731454500000|2024-11-12 23:35:00|54.63|52.03|54.6|52|54.73|52.13|54.58|51.98|0
1731454800000|2024-11-12 23:40:00|54.59|51.99|54.5|51.9|54.59|51.99|54.48|51.88|0
1731455100000|2024-11-12 23:45:00|54.51|51.91|54.5|51.9|54.56|51.96|54.45|51.85|0
1731455400000|2024-11-12 23:50:00|54.52|51.92|54.47|51.87|54.61|52.01|54.46|51.86|0
1731455700000|2024-11-12 23:55:00|54.49|51.89|54.4|51.8|54.5|51.9|54.35|51.75|0
1731456000000|2024-11-13 00:00:00|54.36|51.76|54.52|51.92|54.57|51.97|54.32|51.72|0
1731456300000|2024-11-13 00:05:00|54.49|51.89|54.67|52.07|54.67|52.07|54.49|51.89|0
1731456600000|2024-11-13 00:10:00|54.64|52.04|54.69|52.09|54.72|52.12|54.59|51.99|0
1731456900000|2024-11-13 00:15:00|54.71|52.11|54.76|52.16|54.85|52.25|54.7|52.1|0
1731457200000|2024-11-13 00:20:00|54.75|52.15|54.74|52.14|54.76|52.16|54.69|52.09|0
1731457500000|2024-11-13 00:25:00|54.76|52.16|54.78|52.18|54.81|52.21|54.74|52.14|0
1731457800000|2024-11-13 00:30:00|54.76|52.16|54.63|52.03|54.76|52.16|54.63|52.03|0
1731458100000|2024-11-13 00:35:00|54.61|52.01|54.76|52.16|54.81|52.21|54.61|52.01|0
1731458400000|2024-11-13 00:40:00|54.73|52.13|54.63|52.03|54.76|52.16|54.61|52.01|0
1731458700000|2024-11-13 00:45:00|54.62|52.02|54.51|51.91|54.66|52.06|54.51|51.91|0
1731459000000|2024-11-13 00:50:00|54.48|51.88|54.6|52|54.7|52.1|54.47|51.87|0
1731459300000|2024-11-13 00:55:00|54.62|52.02|54.7|52.1|54.7|52.1|54.55|51.95|0
1731459600000|2024-11-13 01:00:00|54.68|52.08|54.66|52.06|54.71|52.11|54.63|52.03|0
1731459900000|2024-11-13 01:05:00|54.68|52.08|54.7|52.1|54.77|52.17|54.65|52.05|0
1731460200000|2024-11-13 01:10:00|54.72|52.12|54.65|52.05|54.77|52.17|54.65|52.05|0
1731460500000|2024-11-13 01:15:00|54.62|52.02|54.45|51.85|54.62|52.02|54.42|51.82|0
1731460800000|2024-11-13 01:20:00|54.47|51.87|54.5|51.9|54.5|51.9|54.45|51.85|0
1731461100000|2024-11-13 01:25:00|54.52|51.92|54.45|51.85|54.6|52|54.45|51.85|0
1731461400000|2024-11-13 01:30:00|54.35|51.95|54.32|51.92|54.37|51.97|54.3|51.9|0
1731461700000|2024-11-13 01:35:00|54.34|51.94|54.42|52.02|54.54|52.14|54.3|51.9|0
1731462000000|2024-11-13 01:40:00|54.41|52.01|54.56|52.16|54.79|52.39|54.39|51.99|0
1731462300000|2024-11-13 01:45:00|54.6|52.2|54.51|52.11|54.61|52.21|54.46|52.06|0
1731462600000|2024-11-13 01:50:00|54.49|52.09|54.59|52.19|54.6|52.2|54.44|52.04|0
1731462900000|2024-11-13 01:55:00|54.56|52.16|54.61|52.21|54.71|52.31|54.56|52.16|0
1731463200000|2024-11-13 02:00:00|54.63|52.23|54.46|52.06|54.66|52.26|54.46|52.06|0
1731463500000|2024-11-13 02:05:00|54.48|52.08|54.53|52.13|54.56|52.16|54.46|52.06|0
1731463800000|2024-11-13 02:10:00|54.52|52.12|54.46|52.06|54.53|52.13|54.41|52.01|0
1731464100000|2024-11-13 02:15:00|54.48|52.08|54.53|52.13|54.53|52.13|54.44|52.04|0
1731464400000|2024-11-13 02:20:00|54.54|52.14|54.54|52.14|54.6|52.2|54.52|52.12|0
1731464700000|2024-11-13 02:25:00|54.53|52.13|54.65|52.25|54.65|52.25|54.5|52.1|0
1731465000000|2024-11-13 02:30:00|54.63|52.23|54.7|52.3|54.82|52.42|54.6|52.2|0
1731465300000|2024-11-13 02:35:00|54.72|52.32|54.64|52.24|54.75|52.35|54.62|52.22|0
1731465600000|2024-11-13 02:40:00|54.65|52.25|54.67|52.27|54.67|52.27|54.6|52.2|0
1731465900000|2024-11-13 02:45:00|54.7|52.3|54.55|52.15|54.7|52.3|54.55|52.15|0
1731466200000|2024-11-13 02:50:00|54.53|52.13|54.37|51.97|54.55|52.15|54.37|51.97|0
1731466500000|2024-11-13 02:55:00|54.38|51.98|54.39|51.99|54.42|52.02|54.37|51.97|0
1731466800000|2024-11-13 03:00:00|54.42|52.02|54.25|51.85|54.42|52.02|54.17|51.77|0
1731467100000|2024-11-13 03:05:00|54.27|51.87|54.24|51.84|54.34|51.94|54.24|51.84|0
1731467400000|2024-11-13 03:10:00|54.26|51.86|54.29|51.89|54.29|51.89|54.22|51.82|0
1731467700000|2024-11-13 03:15:00|54.27|51.87|54.28|51.88|54.34|51.94|54.27|51.87|0
1731468000000|2024-11-13 03:20:00|54.29|51.89|54.22|51.82|54.32|51.92|54.19|51.79|0
1731468300000|2024-11-13 03:25:00|54.2|51.8|54.19|51.79|54.25|51.85|54.19|51.79|0
1731468600000|2024-11-13 03:30:00|54.16|51.76|54.31|51.91|54.31|51.91|54.16|51.76|0
1731468900000|2024-11-13 03:35:00|54.3|51.9|54.33|51.93|54.43|52.03|54.26|51.86|0
1731469200000|2024-11-13 03:40:00|54.36|51.96|54.41|52.01|54.41|52.01|54.33|51.93|0
1731469500000|2024-11-13 03:45:00|54.38|51.98|54.36|51.96|54.41|52.01|54.27|51.87|0
1731469800000|2024-11-13 03:50:00|54.38|51.98|54.48|52.08|54.5|52.1|54.36|51.96|0
1731470100000|2024-11-13 03:55:00|54.49|52.09|54.55|52.15|54.58|52.18|54.49|52.09|0
1731470400000|2024-11-13 04:00:00|54.53|52.13|54.57|52.17|54.6|52.2|54.48|52.08|0
1731470700000|2024-11-13 04:05:00|54.56|52.16|54.65|52.25|54.67|52.27|54.52|52.12|0
1731471000000|2024-11-13 04:10:00|54.62|52.22|54.72|52.32|54.77|52.37|54.62|52.22|0
1731471300000|2024-11-13 04:15:00|54.7|52.3|54.69|52.29|54.74|52.34|54.64|52.24|0
1731471600000|2024-11-13 04:20:00|54.68|52.28|54.62|52.22|54.69|52.29|54.59|52.19|0
1731471900000|2024-11-13 04:25:00|54.59|52.19|54.59|52.19|54.64|52.24|54.59|52.19|0
1731472200000|2024-11-13 04:30:00|54.62|52.22|54.64|52.24|54.67|52.27|54.55|52.15|0
1731472500000|2024-11-13 04:35:00|54.62|52.22|54.69|52.29|54.69|52.29|54.61|52.21|0
1731472800000|2024-11-13 04:40:00|54.71|52.31|54.66|52.26|54.71|52.31|54.61|52.21|0
1731473100000|2024-11-13 04:45:00|54.69|52.29|54.66|52.26|54.69|52.29|54.64|52.24|0
1731473400000|2024-11-13 04:50:00|54.69|52.29|54.71|52.31|54.76|52.36|54.66|52.26|0
1731473700000|2024-11-13 04:55:00|54.7|52.3|54.63|52.23|54.71|52.31|54.61|52.21|0
1731474000000|2024-11-13 05:00:00|54.66|52.26|54.68|52.28|54.73|52.33|54.63|52.23|0
1731474300000|2024-11-13 05:05:00|54.66|52.26|54.63|52.23|54.68|52.28|54.61|52.21|0
1731474600000|2024-11-13 05:10:00|54.66|52.26|54.74|52.34|54.78|52.38|54.66|52.26|0
1731474900000|2024-11-13 05:15:00|54.75|52.35|54.83|52.43|54.83|52.43|54.65|52.25|0
1731475200000|2024-11-13 05:20:00|54.8|52.4|54.78|52.38|54.81|52.41|54.73|52.33|0
1731475500000|2024-11-13 05:25:00|54.76|52.36|54.82|52.42|54.82|52.42|54.72|52.32|0
1731475800000|2024-11-13 05:30:00|54.85|52.45|54.82|52.42|54.9|52.5|54.77|52.37|0
1731476100000|2024-11-13 05:35:00|54.83|52.43|54.97|52.57|55.05|52.65|54.82|52.42|0
1731476400000|2024-11-13 05:40:00|55|52.6|55.04|52.64|55.06|52.66|54.94|52.54|0
1731476700000|2024-11-13 05:45:00|55.03|52.63|55.01|52.61|55.06|52.66|54.99|52.59|0
1731477000000|2024-11-13 05:50:00|54.99|52.59|55.04|52.64|55.07|52.67|54.92|52.52|0
1731477300000|2024-11-13 05:55:00|55.05|52.65|55.01|52.61|55.05|52.65|54.99|52.59|0
1731477600000|2024-11-13 06:00:00|55.03|52.63|54.94|52.54|55.06|52.66|54.91|52.51|0
1731477900000|2024-11-13 06:05:00|54.95|52.55|55.04|52.64|55.06|52.66|54.94|52.54|0
1731478200000|2024-11-13 06:10:00|55.01|52.61|55.44|53.04|55.44|53.04|55.01|52.61|0
1731478500000|2024-11-13 06:15:00|55.39|52.99|55.36|52.96|55.59|53.19|55.32|52.92|0
1731478800000|2024-11-13 06:20:00|55.33|52.93|55.4|53|55.46|53.06|55.31|52.91|0
1731479100000|2024-11-13 06:25:00|55.41|53.01|55.43|53.03|55.46|53.06|55.37|52.97|0
1731479400000|2024-11-13 06:30:00|55.44|53.04|55.61|53.21|55.61|53.21|55.43|53.03|0
1731479700000|2024-11-13 06:35:00|55.58|53.18|55.61|53.21|55.66|53.26|55.56|53.16|0
1731480000000|2024-11-13 06:40:00|55.58|53.18|55.45|53.05|55.6|53.2|55.39|52.99|0
1731480300000|2024-11-13 06:45:00|55.43|53.03|55.28|52.88|55.5|53.1|55.28|52.88|0
1731480600000|2024-11-13 06:50:00|56.35|53.95|56.03|53.63|59.2|56.8|55.35|52.95|0
1731480900000|2024-11-13 06:55:00|56.05|53.65|56.28|53.88|56.28|53.88|55.98|53.58|0
1731481200000|2024-11-13 07:00:00|56.31|53.91|56.23|53.83|56.32|53.92|56.2|53.8|0
1731481500000|2024-11-13 07:05:00|56.22|53.82|56.29|53.89|56.35|53.95|56.18|53.78|0
1731481800000|2024-11-13 07:10:00|56.28|53.88|56.4|54|56.4|54|56.25|53.85|0
1731482100000|2024-11-13 07:15:00|56.38|53.98|56.15|53.75|56.38|53.98|56.15|53.75|0
1731482400000|2024-11-13 07:20:00|56.16|53.76|56.15|53.75|56.22|53.82|56.07|53.67|0
1731482700000|2024-11-13 07:25:00|56.12|53.72|55.99|53.59|56.12|53.72|55.98|53.58|0
1731483000000|2024-11-13 07:30:00|56.02|53.62|56.12|53.72|56.17|53.77|55.94|53.54|0
1731483300000|2024-11-13 07:35:00|56.11|53.71|55.89|53.49|56.12|53.72|55.84|53.44|0
1731483600000|2024-11-13 07:40:00|55.86|53.46|55.76|53.36|55.91|53.51|55.76|53.36|0
1731483900000|2024-11-13 07:45:00|55.81|53.41|55.84|53.44|55.99|53.59|55.79|53.39|0
1731484200000|2024-11-13 07:50:00|55.86|53.46|56.01|53.61|56.02|53.62|55.77|53.37|0
1731484500000|2024-11-13 07:55:00|56.02|53.62|56.03|53.63|56.04|53.64|55.95|53.55|0
1731484800000|2024-11-13 08:00:00|56.06|53.66|56.17|53.77|56.19|53.79|55.96|53.56|0
1731485100000|2024-11-13 08:05:00|56.16|53.76|55.96|53.56|56.18|53.78|55.93|53.53|0
1731485400000|2024-11-13 08:10:00|55.97|53.57|55.93|53.53|56.03|53.63|55.82|53.42|0
1731485700000|2024-11-13 08:15:00|55.9|53.5|55.74|53.34|55.93|53.53|55.68|53.28|0
1731486000000|2024-11-13 08:20:00|55.73|53.33|55.75|53.35|55.83|53.43|55.68|53.28|0
1731486300000|2024-11-13 08:25:00|55.74|53.34|55.75|53.35|55.8|53.4|55.65|53.25|0
1731486600000|2024-11-13 08:30:00|55.72|53.32|55.6|53.2|55.72|53.32|55.52|53.12|0
1731486900000|2024-11-13 08:35:00|55.61|53.21|55.44|53.04|55.62|53.22|55.36|52.96|0
1731487200000|2024-11-13 08:40:00|55.47|53.07|55.52|53.12|55.59|53.19|55.47|53.07|0
1731487500000|2024-11-13 08:45:00|55.51|53.11|55.32|52.92|55.52|53.12|55.29|52.89|0
1731487800000|2024-11-13 08:50:00|55.29|52.89|55.29|52.89|55.39|52.99|55.29|52.89|0
1731488100000|2024-11-13 08:55:00|55.27|52.87|55.13|52.73|55.29|52.89|55.09|52.69|0
1731488400000|2024-11-13 09:00:00|55.16|52.76|55.24|52.84|55.31|52.91|55.09|52.69|0
1731488700000|2024-11-13 09:05:00|55.21|52.81|55.16|52.76|55.21|52.81|55.09|52.69|0
1731489000000|2024-11-13 09:10:00|55.14|52.74|55.14|52.74|55.19|52.79|55.09|52.69|0
1731489300000|2024-11-13 09:15:00|55.16|52.76|55.21|52.81|55.21|52.81|55.08|52.68|0
1731489600000|2024-11-13 09:20:00|55.23|52.83|55.11|52.71|55.26|52.86|55.08|52.68|0
1731489900000|2024-11-13 09:25:00|55.12|52.72|55.11|52.71|55.18|52.78|55.08|52.68|0
1731490200000|2024-11-13 09:30:00|55.08|52.68|55.08|52.68|55.13|52.73|54.98|52.58|0
1731490500000|2024-11-13 09:35:00|55.07|52.67|55.08|52.68|55.1|52.7|55.03|52.63|0
1731490800000|2024-11-13 09:40:00|55.1|52.7|55|52.6|55.13|52.73|54.98|52.58|0
1731491100000|2024-11-13 09:45:00|55.02|52.62|54.89|52.49|55.08|52.68|54.88|52.48|0
1731491400000|2024-11-13 09:50:00|54.88|52.48|54.9|52.5|54.93|52.53|54.85|52.45|0
1731491700000|2024-11-13 09:55:00|54.91|52.51|54.97|52.57|55.05|52.65|54.91|52.51|0
1731492000000|2024-11-13 10:00:00|54.94|52.54|55.01|52.61|55.1|52.7|54.81|52.41|0
1731492300000|2024-11-13 10:05:00|55|52.6|55.13|52.73|55.14|52.74|54.92|52.52|0
1731492600000|2024-11-13 10:10:00|55.09|52.69|55.14|52.74|55.24|52.84|55.08|52.68|0
1731492900000|2024-11-13 10:15:00|55.17|52.77|55.3|52.9|55.32|52.92|55.17|52.77|0
1731493200000|2024-11-13 10:20:00|55.27|52.87|55.36|52.96|55.39|52.99|55.27|52.87|0
1731493500000|2024-11-13 10:25:00|55.35|52.95|55.31|52.91|55.39|52.99|55.26|52.86|0
1731493800000|2024-11-13 10:30:00|55.34|52.94|55.29|52.89|55.39|52.99|55.26|52.86|0
1731494100000|2024-11-13 10:35:00|55.31|52.91|55.42|53.02|55.44|53.04|55.31|52.91|0
1731494400000|2024-11-13 10:40:00|55.41|53.01|55.53|53.13|55.54|53.14|55.39|52.99|0
1731494700000|2024-11-13 10:45:00|55.52|53.12|55.56|53.16|55.63|53.23|55.51|53.11|0
1731495000000|2024-11-13 10:50:00|55.53|53.13|55.51|53.11|55.56|53.16|55.41|53.01|0
1731495300000|2024-11-13 10:55:00|55.48|53.08|55.58|53.18|55.61|53.21|55.48|53.08|0
1731495600000|2024-11-13 11:00:00|55.55|53.15|55.63|53.23|55.65|53.25|55.43|53.03|0
1731495900000|2024-11-13 11:05:00|55.65|53.25|56.24|53.84|57.82|55.42|55.65|53.25|0
1731496200000|2024-11-13 11:10:00|56.26|53.86|56.17|53.77|56.26|53.86|56.14|53.74|0
1731496500000|2024-11-13 11:15:00|56.19|53.79|55.96|53.56|56.19|53.79|55.94|53.54|0
1731496800000|2024-11-13 11:20:00|55.94|53.54|56.01|53.61|56.04|53.64|55.91|53.51|0
1731497100000|2024-11-13 11:25:00|56.04|53.64|56.06|53.66|56.11|53.71|55.96|53.56|0
1731497400000|2024-11-13 11:30:00|56.08|53.68|56.26|53.86|56.26|53.86|56.06|53.66|0
1731497700000|2024-11-13 11:35:00|56.24|53.84|56.26|53.86|56.34|53.94|56.19|53.79|0
1731498000000|2024-11-13 11:40:00|56.25|53.85|56.49|54.09|56.49|54.09|56.24|53.84|0
1731498300000|2024-11-13 11:45:00|56.48|54.08|56.38|53.98|56.49|54.09|56.36|53.96|0
1731498600000|2024-11-13 11:50:00|56.41|54.01|56.42|54.02|56.44|54.04|56.36|53.96|0
1731498900000|2024-11-13 11:55:00|56.41|54.01|56.51|54.11|56.51|54.11|56.38|53.98|0
1731499200000|2024-11-13 12:00:00|56.46|54.06|56.25|53.85|56.56|54.16|56.23|53.83|0
1731499500000|2024-11-13 12:05:00|56.23|53.83|56.46|54.06|56.48|54.08|56.13|53.73|0
1731499800000|2024-11-13 12:10:00|56.43|54.03|56.35|53.95|56.46|54.06|56.3|53.9|0
1731500100000|2024-11-13 12:15:00|56.34|53.94|56.07|53.67|56.35|53.95|56.02|53.62|0
1731500400000|2024-11-13 12:20:00|56.05|53.65|55.74|53.34|56.07|53.67|55.69|53.29|0
1731500700000|2024-11-13 12:25:00|55.73|53.33|55.79|53.39|55.84|53.44|55.67|53.27|0
1731501000000|2024-11-13 12:30:00|55.78|53.38|55.79|53.39|55.92|53.52|55.74|53.34|0
1731501300000|2024-11-13 12:35:00|55.77|53.37|56.16|53.76|56.17|53.77|55.77|53.37|0
1731501600000|2024-11-13 12:40:00|56.14|53.74|56.12|53.72|56.14|53.74|55.97|53.57|0
1731501900000|2024-11-13 12:45:00|56.13|53.73|56.27|53.87|56.44|54.04|55.99|53.59|0
1731502200000|2024-11-13 12:50:00|56.24|53.84|56|53.6|56.27|53.87|55.94|53.54|0
1731502500000|2024-11-13 12:55:00|56.01|53.61|56.04|53.64|56.11|53.71|55.95|53.55|0
1731502800000|2024-11-13 13:00:00|56.01|53.61|56.11|53.71|56.15|53.75|55.99|53.59|0
1731503100000|2024-11-13 13:05:00|56.16|53.76|56.01|53.61|56.19|53.79|55.81|53.41|0
1731503400000|2024-11-13 13:10:00|56.03|53.63|55.93|53.53|56.03|53.63|55.86|53.46|0
1731503700000|2024-11-13 13:15:00|55.96|53.56|56|53.6|56.02|53.62|55.89|53.49|0
1731504000000|2024-11-13 13:20:00|55.98|53.58|55.85|53.45|56.06|53.66|55.85|53.45|0
1731504300000|2024-11-13 13:25:00|55.88|53.48|55.85|53.45|55.98|53.58|55.78|53.38|0
1731504600000|2024-11-13 13:30:00|55.94|53.54|53.64|51.24|55.94|53.54|53.59|51.19|0
1731504900000|2024-11-13 13:35:00|53.61|51.21|53.34|50.94|53.61|51.21|53.18|50.78|0
1731505200000|2024-11-13 13:40:00|53.37|50.97|53.03|50.63|53.46|51.06|52.79|50.39|0
1731505500000|2024-11-13 13:45:00|52.98|50.58|53.66|51.26|53.75|51.35|52.93|50.53|0
1731505800000|2024-11-13 13:50:00|53.63|51.23|53.87|51.47|53.92|51.52|53.51|51.11|0
1731506100000|2024-11-13 13:55:00|53.9|51.5|54.31|51.91|54.31|51.91|53.85|51.45|0
1731506400000|2024-11-13 14:00:00|54.36|51.96|54.16|51.76|54.46|52.06|54.09|51.69|0
1731506700000|2024-11-13 14:05:00|54.14|51.74|54.29|51.89|54.29|51.89|53.77|51.37|0
1731507000000|2024-11-13 14:10:00|54.26|51.86|54.23|51.83|54.65|52.25|54.14|51.74|0
1731507300000|2024-11-13 14:15:00|54.21|51.81|54.21|51.81|54.48|52.08|54.09|51.69|0
1731507600000|2024-11-13 14:20:00|54.23|51.83|54.1|51.7|54.23|51.83|54.01|51.61|0
1731507900000|2024-11-13 14:25:00|54.16|51.76|54.13|51.73|54.38|51.98|54.06|51.66|0
1731508200000|2024-11-13 14:30:00|54.18|51.78|54.14|51.74|54.56|52.16|53.71|51.31|0
1731508500000|2024-11-13 14:35:00|54.11|51.71|54.17|51.77|54.68|52.28|54.11|51.71|0
1731508800000|2024-11-13 14:40:00|54.08|51.68|53.64|51.24|54.23|51.83|53.64|51.24|0
1731509100000|2024-11-13 14:45:00|53.69|51.29|54.59|52.19|54.62|52.22|53.69|51.29|0
1731509400000|2024-11-13 14:50:00|54.51|52.11|54.52|52.12|54.89|52.49|54.32|51.92|0
1731509700000|2024-11-13 14:55:00|54.54|52.14|54.35|51.95|54.82|52.42|54.08|51.68|0
1731510000000|2024-11-13 15:00:00|54.3|51.9|55.06|52.66|55.16|52.76|54.3|51.9|0
1731510300000|2024-11-13 15:05:00|55.09|52.69|55.39|52.99|56.35|53.95|55.06|52.66|0
1731510600000|2024-11-13 15:10:00|55.34|52.94|55.18|52.78|55.34|52.94|54.56|52.16|0
1731510900000|2024-11-13 15:15:00|55.23|52.83|55.18|52.78|55.31|52.91|54.88|52.48|0
1731511200000|2024-11-13 15:20:00|55.16|52.76|55.06|52.66|55.43|53.03|55.03|52.63|0
1731511500000|2024-11-13 15:25:00|55.03|52.63|55|52.6|55.33|52.93|54.83|52.43|0
1731511800000|2024-11-13 15:30:00|55.03|52.63|54.35|51.95|55.13|52.73|54.21|51.81|0
1731512100000|2024-11-13 15:35:00|54.34|51.94|54.65|52.25|54.85|52.45|54.16|51.76|0
1731512400000|2024-11-13 15:40:00|54.7|52.3|54.38|51.98|55.25|52.85|54.31|51.91|0
1731512700000|2024-11-13 15:45:00|54.41|52.01|54.36|51.96|54.55|52.15|54.11|51.71|0
1731513000000|2024-11-13 15:50:00|54.38|51.98|54.33|51.93|54.63|52.23|54.28|51.88|0
1731513300000|2024-11-13 15:55:00|54.35|51.95|54.13|51.73|54.39|51.99|53.96|51.56|0
1731513600000|2024-11-13 16:00:00|54.11|51.71|54.3|51.9|54.33|51.93|54.03|51.63|0
1731513900000|2024-11-13 16:05:00|54.35|51.95|53.93|51.53|54.62|52.22|53.86|51.46|0
1731514200000|2024-11-13 16:10:00|53.96|51.56|53.93|51.53|54.13|51.73|53.81|51.41|0
1731514500000|2024-11-13 16:15:00|53.91|51.51|53.81|51.41|54|51.6|53.74|51.34|0
1731514800000|2024-11-13 16:20:00|53.83|51.43|53.81|51.41|54.03|51.63|53.69|51.29|0
1731515100000|2024-11-13 16:25:00|53.78|51.38|53.34|50.94|53.78|51.38|53.2|50.8|0
1731515400000|2024-11-13 16:30:00|53.29|50.89|53.72|51.32|53.94|51.54|53.17|50.77|0
1731515700000|2024-11-13 16:35:00|53.75|51.35|54.04|51.64|54.11|51.71|53.5|51.1|0
1731516000000|2024-11-13 16:40:00|54.01|51.61|54.36|51.96|54.48|52.08|53.89|51.49|0
1731516300000|2024-11-13 16:45:00|54.31|51.91|53.62|51.22|54.31|51.91|53.53|51.13|0
1731516600000|2024-11-13 16:50:00|53.65|51.25|53.55|51.15|53.74|51.34|53.43|51.03|0
1731516900000|2024-11-13 16:55:00|53.52|51.12|53.64|51.24|54.01|51.61|53.52|51.12|0
1731517200000|2024-11-13 17:00:00|53.67|51.27|53.64|51.24|53.76|51.36|53.5|51.1|0
1731517500000|2024-11-13 17:05:00|53.67|51.27|53.25|50.85|53.67|51.27|52.99|50.59|0
1731517800000|2024-11-13 17:10:00|53.23|50.83|52.94|50.54|53.25|50.85|52.82|50.42|0
1731518100000|2024-11-13 17:15:00|52.96|50.56|53.13|50.73|53.13|50.73|52.68|50.28|0
1731518400000|2024-11-13 17:20:00|53.06|50.66|53.39|50.99|53.64|51.24|53.01|50.61|0
1731518700000|2024-11-13 17:25:00|53.41|51.01|53.25|50.85|53.42|51.02|53.02|50.62|0
1731519000000|2024-11-13 17:30:00|53.27|50.87|53.29|50.89|53.37|50.97|53.1|50.7|0
1731519300000|2024-11-13 17:35:00|53.27|50.87|53.05|50.65|53.32|50.92|53|50.6|0
1731519600000|2024-11-13 17:40:00|53.03|50.63|53.34|50.94|53.36|50.96|52.88|50.48|0
1731519900000|2024-11-13 17:45:00|53.29|50.89|52.91|50.51|53.32|50.92|52.79|50.39|0
1731520200000|2024-11-13 17:50:00|52.87|50.47|52.76|50.36|52.93|50.53|52.76|50.36|0
1731520500000|2024-11-13 17:55:00|52.78|50.38|52.59|50.19|52.86|50.46|52.54|50.14|0
1731520800000|2024-11-13 18:00:00|52.58|50.18|52.76|50.36|53.26|50.86|52.52|50.12|0
1731521100000|2024-11-13 18:05:00|52.83|50.43|53.14|50.74|53.17|50.77|52.83|50.43|0
1731521400000|2024-11-13 18:10:00|53.17|50.77|53.28|50.88|53.5|51.1|53.02|50.62|0
1731521700000|2024-11-13 18:15:00|53.31|50.91|53.28|50.88|53.52|51.12|53.21|50.81|0
1731522000000|2024-11-13 18:20:00|53.26|50.86|53.19|50.79|53.36|50.96|53.04|50.64|0
1731522300000|2024-11-13 18:25:00|53.16|50.76|53.14|50.74|53.28|50.88|53.09|50.69|0
1731522600000|2024-11-13 18:30:00|53.16|50.76|53.04|50.64|53.16|50.76|52.9|50.5|0
1731522900000|2024-11-13 18:35:00|53.01|50.61|53.18|50.78|53.25|50.85|52.99|50.59|0
1731523200000|2024-11-13 18:40:00|53.16|50.76|53.04|50.64|53.33|50.93|53.04|50.64|0
1731523500000|2024-11-13 18:45:00|53.06|50.66|52.82|50.42|53.16|50.76|52.74|50.34|0
1731523800000|2024-11-13 18:50:00|52.84|50.44|52.75|50.35|52.89|50.49|52.72|50.32|0
1731524100000|2024-11-13 18:55:00|52.77|50.37|52.96|50.56|53.04|50.64|52.75|50.35|0
1731524400000|2024-11-13 19:00:00|52.98|50.58|53.14|50.74|53.25|50.85|52.91|50.51|0
1731524700000|2024-11-13 19:05:00|53.13|50.73|53.31|50.91|53.34|50.94|53.03|50.63|0
1731525000000|2024-11-13 19:10:00|53.32|50.92|53.22|50.82|53.39|50.99|53.03|50.63|0
1731525300000|2024-11-13 19:15:00|53.27|50.87|53.81|51.41|53.92|51.52|53.12|50.72|0
1731525600000|2024-11-13 19:20:00|53.82|51.42|53.53|51.13|53.99|51.59|53.36|50.96|0
1731525900000|2024-11-13 19:25:00|53.55|51.15|53.36|50.96|53.58|51.18|52.97|50.57|0
1731526200000|2024-11-13 19:30:00|53.38|50.98|53.48|51.08|53.72|51.32|53.28|50.88|0
1731526500000|2024-11-13 19:35:00|53.5|51.1|53.83|51.43|53.83|51.43|53.5|51.1|0
1731526800000|2024-11-13 19:40:00|53.84|51.44|54.18|51.78|54.23|51.83|53.84|51.44|0
1731527100000|2024-11-13 19:45:00|54.23|51.83|54.08|51.68|54.23|51.83|53.89|51.49|0
1731527400000|2024-11-13 19:50:00|54.06|51.66|53.96|51.56|54.13|51.73|53.81|51.41|0
1731527700000|2024-11-13 19:55:00|53.93|51.53|53.39|50.99|54.08|51.68|53.26|50.86|0
1731528000000|2024-11-13 20:00:00|53.4|51|53.77|51.37|53.89|51.49|53.36|50.96|0
1731528300000|2024-11-13 20:05:00|53.72|51.32|53.23|50.83|53.87|51.47|53.23|50.83|0
1731528600000|2024-11-13 20:10:00|53.26|50.86|52.89|50.49|53.26|50.86|52.84|50.44|0
1731528900000|2024-11-13 20:15:00|52.88|50.48|52.82|50.42|52.94|50.54|52.7|50.3|0
1731529200000|2024-11-13 20:20:00|52.79|50.39|52.84|50.44|52.91|50.51|52.53|50.13|0
1731529500000|2024-11-13 20:25:00|52.77|50.37|53.36|50.96|53.45|51.05|52.74|50.34|0
1731529800000|2024-11-13 20:30:00|53.45|51.05|52.96|50.56|53.65|51.25|52.96|50.56|0
1731530100000|2024-11-13 20:35:00|52.93|50.53|52.73|50.33|52.93|50.53|52.51|50.11|0
1731530400000|2024-11-13 20:40:00|52.7|50.3|52.77|50.37|52.85|50.45|52.51|50.11|0
1731530700000|2024-11-13 20:45:00|52.75|50.35|53.04|50.64|53.18|50.78|52.65|50.25|0
1731531000000|2024-11-13 20:50:00|53.3|50.9|54.06|51.66|54.06|51.66|53.25|50.85|0
1731531300000|2024-11-13 20:55:00|54.11|51.71|53.64|51.24|54.38|51.98|53.49|51.09|0
1731531600000|2024-11-13 21:00:00|53.59|51.19|53.22|50.82|53.88|51.48|53.22|50.82|0
1731531900000|2024-11-13 21:05:00|53.24|50.84|52.95|50.55|53.24|50.84|52.92|50.52|0
1731532200000|2024-11-13 21:10:00|52.96|50.56|52.92|50.52|52.97|50.57|52.85|50.45|0
1731532500000|2024-11-13 21:15:00|53.02|50.42|53.12|50.52|53.19|50.59|53|50.4|0
1731532800000|2024-11-13 21:20:00|53.09|50.49|53|50.4|53.12|50.52|53|50.4|0
1731533100000|2024-11-13 21:25:00|53.02|50.42|53|50.4|53.09|50.49|52.92|50.32|0
1731533400000|2024-11-13 21:30:00|52.97|50.37|52.87|50.27|52.97|50.37|52.83|50.23|0
1731533700000|2024-11-13 21:35:00|52.83|50.23|52.8|50.2|52.9|50.3|52.77|50.17|0
1731534000000|2024-11-13 21:40:00|52.82|50.22|52.77|50.17|52.87|50.27|52.76|50.16|0
1731534300000|2024-11-13 21:45:00|52.8|50.2|52.99|50.39|52.99|50.39|52.79|50.19|0
1731534600000|2024-11-13 21:50:00|53|50.4|52.99|50.39|53.06|50.46|52.96|50.36|0
1731534900000|2024-11-13 21:55:00|53.01|50.41|53.17|50.57|53.27|50.67|53.01|50.41|0
1731535200000|2024-11-13 22:00:00|53.15|50.55|53.16|50.56|53.18|50.58|53.14|50.54|0
1731535500000|2024-11-13 22:05:00|53.17|50.57|53.19|50.59|53.22|50.62|53.16|50.56|0
1731535800000|2024-11-13 22:10:00|53.2|50.6|53.23|50.63|53.26|50.66|53.2|50.6|0
1731536100000|2024-11-13 22:15:00|53.22|50.62|53.21|50.61|53.24|50.64|53.19|50.59|0
1731536400000|2024-11-13 22:20:00|53.23|50.63|53.21|50.61|53.25|50.65|53.21|50.61|0
1731536700000|2024-11-13 22:25:00|53.2|50.6|53.18|50.58|53.2|50.6|53.18|50.58|0
1731537000000|2024-11-13 22:30:00|53.17|50.57|53.17|50.57|53.18|50.58|53.17|50.57|0
1731537300000|2024-11-13 22:35:00|53.21|50.61|53.25|50.65|53.25|50.65|53.21|50.61|0
1731537900000|2024-11-13 22:45:00|53.23|50.63|53.22|50.62|53.25|50.65|53.22|50.62|0
1731538200000|2024-11-13 22:50:00|53.21|50.61|53.21|50.61|53.22|50.62|53.19|50.59|0
1731538500000|2024-11-13 22:55:00|53.2|50.6|53.2|50.6|53.22|50.62|53.17|50.57|0
1731538800000|2024-11-13 23:00:00|53.08|50.48|53.33|50.73|53.38|50.78|53.08|50.48|0
1731539100000|2024-11-13 23:05:00|53.32|50.72|53.31|50.71|53.32|50.72|53.16|50.56|0
1731539400000|2024-11-13 23:10:00|53.28|50.68|53.33|50.73|53.41|50.81|53.23|50.63|0
1731539700000|2024-11-13 23:15:00|53.3|50.7|53.33|50.73|53.35|50.75|53.26|50.66|0
1731540000000|2024-11-13 23:20:00|53.32|50.72|53.11|50.51|53.32|50.72|53.11|50.51|0
1731540300000|2024-11-13 23:25:00|53.13|50.53|53.06|50.46|53.14|50.54|53.06|50.46|0
1731540600000|2024-11-13 23:30:00|53.08|50.48|53.07|50.47|53.14|50.54|53.06|50.46|0
1731540900000|2024-11-13 23:35:00|53.06|50.46|52.79|50.19|53.09|50.49|52.79|50.19|0
1731541200000|2024-11-13 23:40:00|52.81|50.21|52.81|50.21|52.86|50.26|52.79|50.19|0
1731541500000|2024-11-13 23:45:00|52.83|50.23|52.9|50.3|52.93|50.33|52.83|50.23|0
1731541800000|2024-11-13 23:50:00|52.88|50.28|52.92|50.32|52.95|50.35|52.86|50.26|0
1731542100000|2024-11-13 23:55:00|52.91|50.31|52.95|50.35|52.99|50.39|52.86|50.26|0
1731542400000|2024-11-14 00:00:00|52.93|50.33|52.93|50.33|52.94|50.34|52.84|50.24|0
1731542700000|2024-11-14 00:05:00|52.95|50.35|53.26|50.66|53.29|50.69|52.95|50.35|0
1731543000000|2024-11-14 00:10:00|53.24|50.64|53.36|50.76|53.38|50.78|53.17|50.57|0
1731543300000|2024-11-14 00:15:00|53.34|50.74|53.48|50.88|53.53|50.93|53.21|50.61|0
1731543600000|2024-11-14 00:20:00|53.53|50.93|53.26|50.66|53.58|50.98|53.26|50.66|0
1731543900000|2024-11-14 00:25:00|53.28|50.68|53.16|50.56|53.31|50.71|53.16|50.56|0
1731544200000|2024-11-14 00:30:00|53.19|50.59|53.23|50.63|53.28|50.68|53.19|50.59|0
1731544500000|2024-11-14 00:35:00|53.26|50.66|53.21|50.61|53.33|50.73|53.21|50.61|0
1731544800000|2024-11-14 00:40:00|53.18|50.58|53.13|50.53|53.21|50.61|53.11|50.51|0
1731545100000|2024-11-14 00:45:00|53.15|50.55|53.16|50.56|53.18|50.58|53.05|50.45|0
1731545400000|2024-11-14 00:50:00|53.18|50.58|53.2|50.6|53.28|50.68|53.17|50.57|0
1731545700000|2024-11-14 00:55:00|53.22|50.62|53.2|50.6|53.25|50.65|53.18|50.58|0
1731546000000|2024-11-14 01:00:00|53.23|50.63|53.47|50.87|53.57|50.97|53.23|50.63|0
1731546300000|2024-11-14 01:05:00|53.44|50.84|53.47|50.87|53.51|50.91|53.42|50.82|0
1731546600000|2024-11-14 01:10:00|53.44|50.84|53.49|50.89|53.54|50.94|53.42|50.82|0
1731546900000|2024-11-14 01:15:00|53.5|50.9|53.45|50.85|53.51|50.91|53.42|50.82|0
1731547200000|2024-11-14 01:20:00|53.46|50.86|53.56|50.96|53.56|50.96|53.45|50.85|0
1731547500000|2024-11-14 01:25:00|53.53|50.93|53.53|50.93|53.56|50.96|53.49|50.89|0
1731547800000|2024-11-14 01:30:00|53.43|51.03|53.41|51.01|53.43|51.03|53.34|50.94|0
1731548100000|2024-11-14 01:35:00|53.38|50.98|53.41|51.01|53.43|51.03|53.36|50.96|0
1731548400000|2024-11-14 01:40:00|53.42|51.02|53.38|50.98|53.48|51.08|53.31|50.91|0
1731548700000|2024-11-14 01:45:00|53.36|50.96|53.33|50.93|53.43|51.03|53.31|50.91|0
1731549000000|2024-11-14 01:50:00|53.35|50.95|53.28|50.88|53.4|51|53.23|50.83|0
1731549300000|2024-11-14 01:55:00|53.29|50.89|53.5|51.1|53.5|51.1|53.28|50.88|0
1731549600000|2024-11-14 02:00:00|53.47|51.07|53.59|51.19|53.62|51.22|53.47|51.07|0
1731549900000|2024-11-14 02:05:00|53.58|51.18|53.62|51.22|53.62|51.22|53.57|51.17|0
1731550200000|2024-11-14 02:10:00|53.64|51.24|53.71|51.31|53.81|51.41|53.62|51.22|0
1731550500000|2024-11-14 02:15:00|53.7|51.3|53.76|51.36|53.76|51.36|53.62|51.22|0
1731550800000|2024-11-14 02:20:00|53.71|51.31|53.66|51.26|53.71|51.31|53.59|51.19|0
1731551100000|2024-11-14 02:25:00|53.67|51.27|53.64|51.24|53.71|51.31|53.64|51.24|0
1731551400000|2024-11-14 02:30:00|53.62|51.22|53.66|51.26|53.66|51.26|53.56|51.16|0
1731551700000|2024-11-14 02:35:00|53.63|51.23|53.58|51.18|53.66|51.26|53.58|51.18|0
1731552000000|2024-11-14 02:40:00|53.61|51.21|53.66|51.26|53.68|51.28|53.61|51.21|0
1731552300000|2024-11-14 02:45:00|53.63|51.23|53.78|51.38|53.83|51.43|53.63|51.23|0
1731552600000|2024-11-14 02:50:00|53.75|51.35|53.73|51.33|53.78|51.38|53.65|51.25|0
1731552900000|2024-11-14 02:55:00|53.75|51.35|53.77|51.37|53.85|51.45|53.73|51.33|0
1731553200000|2024-11-14 03:00:00|53.84|51.44|53.79|51.39|53.84|51.44|53.72|51.32|0
1731553500000|2024-11-14 03:05:00|53.77|51.37|53.6|51.2|53.77|51.37|53.55|51.15|0
1731553800000|2024-11-14 03:10:00|53.62|51.22|53.48|51.08|53.62|51.22|53.47|51.07|0
1731554100000|2024-11-14 03:15:00|53.5|51.1|53.57|51.17|53.57|51.17|53.5|51.1|0
1731554400000|2024-11-14 03:20:00|53.6|51.2|53.62|51.22|53.67|51.27|53.57|51.17|0
1731554700000|2024-11-14 03:25:00|53.6|51.2|53.57|51.17|53.63|51.23|53.52|51.12|0
1731555000000|2024-11-14 03:30:00|53.58|51.18|53.72|51.32|53.74|51.34|53.58|51.18|0
1731555300000|2024-11-14 03:35:00|53.69|51.29|53.71|51.31|53.71|51.31|53.64|51.24|0
1731555600000|2024-11-14 03:40:00|53.69|51.29|53.83|51.43|53.86|51.46|53.69|51.29|0
1731555900000|2024-11-14 03:45:00|53.81|51.41|53.71|51.31|53.81|51.41|53.66|51.26|0
1731556200000|2024-11-14 03:50:00|53.74|51.34|53.71|51.31|53.74|51.34|53.66|51.26|0
1731556500000|2024-11-14 03:55:00|53.75|51.35|53.68|51.28|53.75|51.35|53.64|51.24|0
1731556800000|2024-11-14 04:00:00|53.71|51.31|53.66|51.26|53.76|51.36|53.66|51.26|0
1731557100000|2024-11-14 04:05:00|53.63|51.23|53.46|51.06|53.65|51.25|53.46|51.06|0
1731557400000|2024-11-14 04:10:00|53.44|51.04|53.44|51.04|53.51|51.11|53.41|51.01|0
1731557700000|2024-11-14 04:15:00|53.46|51.06|53.29|50.89|53.46|51.06|53.28|50.88|0
1731558000000|2024-11-14 04:20:00|53.28|50.88|53.38|50.98|53.41|51.01|53.25|50.85|0
1731558300000|2024-11-14 04:25:00|53.36|50.96|53.26|50.86|53.36|50.96|53.26|50.86|0
1731558600000|2024-11-14 04:30:00|53.29|50.89|53.33|50.93|53.36|50.96|53.29|50.89|0
1731558900000|2024-11-14 04:35:00|53.35|50.95|53.36|50.96|53.36|50.96|53.28|50.88|0
1731559200000|2024-11-14 04:40:00|53.37|50.97|53.4|51|53.43|51.03|53.37|50.97|0
1731559500000|2024-11-14 04:45:00|53.43|51.03|53.57|51.17|53.57|51.17|53.43|51.03|0
1731559800000|2024-11-14 04:50:00|53.55|51.15|53.5|51.1|53.55|51.15|53.47|51.07|0
1731560100000|2024-11-14 04:55:00|53.52|51.12|53.57|51.17|53.57|51.17|53.47|51.07|0
1731560400000|2024-11-14 05:00:00|53.5|51.1|53.68|51.28|53.68|51.28|53.47|51.07|0
1731560700000|2024-11-14 05:05:00|53.67|51.27|53.82|51.42|53.86|51.46|53.67|51.27|0
1731561000000|2024-11-14 05:10:00|53.84|51.44|54.03|51.63|54.13|51.73|53.84|51.44|0
1731561300000|2024-11-14 05:15:00|54.06|51.66|54.03|51.63|54.08|51.68|53.98|51.58|0
1731561600000|2024-11-14 05:20:00|54.05|51.65|53.93|51.53|54.05|51.65|53.88|51.48|0
1731561900000|2024-11-14 05:25:00|53.92|51.52|53.85|51.45|53.92|51.52|53.81|51.41|0
1731562200000|2024-11-14 05:30:00|53.88|51.48|53.88|51.48|53.95|51.55|53.85|51.45|0
1731562500000|2024-11-14 05:35:00|53.9|51.5|53.78|51.38|53.95|51.55|53.74|51.34|0
1731562800000|2024-11-14 05:40:00|53.75|51.35|53.91|51.51|53.92|51.52|53.75|51.35|0
1731563100000|2024-11-14 05:45:00|53.9|51.5|53.85|51.45|53.92|51.52|53.8|51.4|0
1731563400000|2024-11-14 05:50:00|53.84|51.44|53.85|51.45|53.87|51.47|53.82|51.42|0
1731563700000|2024-11-14 05:55:00|53.84|51.44|53.75|51.35|53.86|51.46|53.75|51.35|0
1731564000000|2024-11-14 06:00:00|53.77|51.37|53.8|51.4|53.8|51.4|53.67|51.27|0
1731564300000|2024-11-14 06:05:00|53.78|51.38|53.77|51.37|53.84|51.44|53.75|51.35|0
1731564600000|2024-11-14 06:10:00|53.76|51.36|53.82|51.42|53.82|51.42|53.73|51.33|0
1731564900000|2024-11-14 06:15:00|53.81|51.41|53.71|51.31|53.82|51.42|53.64|51.24|0
1731565200000|2024-11-14 06:20:00|53.72|51.32|53.89|51.49|53.94|51.54|53.69|51.29|0
1731565500000|2024-11-14 06:25:00|53.86|51.46|53.91|51.51|53.94|51.54|53.81|51.41|0
1731565800000|2024-11-14 06:30:00|53.84|51.44|53.81|51.41|53.84|51.44|53.74|51.34|0
1731566100000|2024-11-14 06:35:00|53.8|51.4|53.81|51.41|53.88|51.48|53.76|51.36|0
1731566400000|2024-11-14 06:40:00|53.79|51.39|53.76|51.36|53.79|51.39|53.71|51.31|0
1731566700000|2024-11-14 06:45:00|53.75|51.35|53.94|51.54|53.98|51.58|53.73|51.33|0
1731567000000|2024-11-14 06:50:00|53.93|51.53|54.08|51.68|54.08|51.68|53.92|51.52|0
1731567300000|2024-11-14 06:55:00|54.1|51.7|54.14|51.74|54.15|51.75|54.08|51.68|0
1731567600000|2024-11-14 07:00:00|54.12|51.72|54.16|51.76|54.17|51.77|54.04|51.64|0
1731567900000|2024-11-14 07:05:00|54.15|51.75|54.17|51.77|54.29|51.89|54.15|51.75|0
1731568200000|2024-11-14 07:10:00|54.16|51.76|54.19|51.79|54.24|51.84|54.07|51.67|0
1731568500000|2024-11-14 07:15:00|54.17|51.77|54.24|51.84|54.29|51.89|54.17|51.77|0
1731568800000|2024-11-14 07:20:00|54.22|51.82|54.07|51.67|54.27|51.87|54.02|51.62|0
1731569100000|2024-11-14 07:25:00|54.08|51.68|53.82|51.42|54.08|51.68|53.82|51.42|0
1731569400000|2024-11-14 07:30:00|53.8|51.4|53.6|51.2|53.82|51.42|53.57|51.17|0
1731569700000|2024-11-14 07:35:00|53.59|51.19|53.45|51.05|53.59|51.19|53.43|51.03|0
1731570000000|2024-11-14 07:40:00|53.43|51.03|53.45|51.05|53.51|51.11|53.33|50.93|0
1731570300000|2024-11-14 07:45:00|53.43|51.03|53.28|50.88|53.45|51.05|53.28|50.88|0
1731570600000|2024-11-14 07:50:00|53.3|50.9|53.3|50.9|53.35|50.95|53.25|50.85|0
1731570900000|2024-11-14 07:55:00|53.29|50.89|53.36|50.96|53.4|51|53.29|50.89|0
1731571200000|2024-11-14 08:00:00|53.35|50.95|53.23|50.83|53.4|51|53.18|50.78|0
1731571500000|2024-11-14 08:05:00|53.18|50.78|53.01|50.61|53.18|50.78|53.01|50.61|0
1731571800000|2024-11-14 08:10:00|53.03|50.63|52.86|50.46|53.08|50.68|52.74|50.34|0
1731572100000|2024-11-14 08:15:00|52.85|50.45|52.95|50.55|53|50.6|52.81|50.41|0
1731572400000|2024-11-14 08:20:00|52.98|50.58|52.98|50.58|53.1|50.7|52.93|50.53|0
1731572700000|2024-11-14 08:25:00|52.94|50.54|52.78|50.38|52.94|50.54|52.76|50.36|0
1731573000000|2024-11-14 08:30:00|52.76|50.36|52.76|50.36|52.81|50.41|52.71|50.31|0
1731573300000|2024-11-14 08:35:00|52.77|50.37|52.61|50.21|52.78|50.38|52.42|50.02|0
1731573600000|2024-11-14 08:40:00|52.62|50.22|52.63|50.23|52.79|50.39|52.59|50.19|0
1731573900000|2024-11-14 08:45:00|52.61|50.21|52.9|50.5|52.94|50.54|52.61|50.21|0
1731574200000|2024-11-14 08:50:00|52.89|50.49|52.8|50.4|52.89|50.49|52.78|50.38|0
1731574500000|2024-11-14 08:55:00|52.79|50.39|52.77|50.37|53.02|50.62|52.76|50.36|0
1731574800000|2024-11-14 09:00:00|52.8|50.4|52.32|49.92|52.8|50.4|52.32|49.92|0
1731575100000|2024-11-14 09:05:00|52.39|49.99|52.36|49.96|52.44|50.04|52.34|49.94|0
1731575400000|2024-11-14 09:10:00|52.34|49.94|52.53|50.13|52.53|50.13|52.32|49.92|0
1731575700000|2024-11-14 09:15:00|52.51|50.11|52.62|50.22|52.75|50.35|52.48|50.08|0
1731576000000|2024-11-14 09:20:00|52.65|50.25|52.5|50.1|52.67|50.27|52.48|50.08|0
1731576300000|2024-11-14 09:25:00|52.53|50.13|52.65|50.25|52.79|50.39|52.48|50.08|0
1731576600000|2024-11-14 09:30:00|52.62|50.22|52.57|50.17|52.74|50.34|52.55|50.15|0
1731576900000|2024-11-14 09:35:00|52.56|50.16|52.82|50.42|52.94|50.54|52.5|50.1|0
1731577200000|2024-11-14 09:40:00|52.84|50.44|52.93|50.53|52.99|50.59|52.8|50.4|0
1731577500000|2024-11-14 09:45:00|52.89|50.49|52.89|50.49|53.06|50.66|52.83|50.43|0
1731577800000|2024-11-14 09:50:00|52.91|50.51|52.79|50.39|53.25|50.85|52.75|50.35|0
1731578100000|2024-11-14 09:55:00|52.77|50.37|52.8|50.4|52.82|50.42|52.68|50.28|0
1731578400000|2024-11-14 10:00:00|52.82|50.42|52.65|50.25|52.85|50.45|52.6|50.2|0
1731578700000|2024-11-14 10:05:00|52.63|50.23|52.72|50.32|52.87|50.47|52.63|50.23|0
1731579000000|2024-11-14 10:10:00|52.71|50.31|52.67|50.27|52.77|50.37|52.63|50.23|0
1731579300000|2024-11-14 10:15:00|52.65|50.25|52.58|50.18|52.7|50.3|52.55|50.15|0
1731579600000|2024-11-14 10:20:00|52.56|50.16|52.66|50.26|52.71|50.31|52.55|50.15|0
1731579900000|2024-11-14 10:25:00|52.67|50.27|52.57|50.17|52.72|50.32|52.55|50.15|0
1731580200000|2024-11-14 10:30:00|52.56|50.16|52.42|50.02|52.6|50.2|52.38|49.98|0
1731580500000|2024-11-14 10:35:00|52.4|50|52.4|50|52.47|50.07|52.33|49.93|0
1731580800000|2024-11-14 10:40:00|52.43|50.03|52.74|50.34|52.81|50.41|52.41|50.01|0
1731581100000|2024-11-14 10:45:00|52.75|50.35|52.62|50.22|52.76|50.36|52.57|50.17|0
1731581400000|2024-11-14 10:50:00|52.59|50.19|52.71|50.31|52.73|50.33|52.59|50.19|0
1731581700000|2024-11-14 10:55:00|52.7|50.3|52.71|50.31|52.83|50.43|52.68|50.28|0
1731582000000|2024-11-14 11:00:00|52.66|50.26|52.66|50.26|52.73|50.33|52.61|50.21|0
1731582300000|2024-11-14 11:05:00|52.67|50.27|52.59|50.19|52.75|50.35|52.59|50.19|0
1731582600000|2024-11-14 11:10:00|52.57|50.17|52.73|50.33|52.8|50.4|52.54|50.14|0
1731582900000|2024-11-14 11:15:00|52.7|50.3|52.49|50.09|52.73|50.33|52.49|50.09|0
1731583200000|2024-11-14 11:20:00|52.53|50.13|52.58|50.18|52.61|50.21|52.46|50.06|0
1731583500000|2024-11-14 11:25:00|52.61|50.21|52.46|50.06|52.62|50.22|52.46|50.06|0
1731583800000|2024-11-14 11:30:00|52.48|50.08|52.58|50.18|52.72|50.32|52.48|50.08|0
1731584100000|2024-11-14 11:35:00|52.6|50.2|52.58|50.18|52.67|50.27|52.53|50.13|0
1731584400000|2024-11-14 11:40:00|52.65|50.25|52.32|49.92|52.65|50.25|52.31|49.91|0
1731584700000|2024-11-14 11:45:00|52.31|49.91|52.26|49.86|52.4|50|52.24|49.84|0
1731585000000|2024-11-14 11:50:00|52.28|49.88|52.26|49.86|52.31|49.91|52.17|49.77|0
1731585300000|2024-11-14 11:55:00|52.27|49.87|52.18|49.78|52.33|49.93|52.16|49.76|0
1731585600000|2024-11-14 12:00:00|52.21|49.81|52.44|50.04|52.5|50.1|52.12|49.72|0
1731585900000|2024-11-14 12:05:00|52.47|50.07|52.42|50.02|52.52|50.12|52.38|49.98|0
1731586200000|2024-11-14 12:10:00|52.45|50.05|52.41|50.01|52.57|50.17|52.38|49.98|0
1731586500000|2024-11-14 12:15:00|52.4|50|52.37|49.97|52.42|50.02|52.3|49.9|0
1731586800000|2024-11-14 12:20:00|52.36|49.96|52.46|50.06|52.52|50.12|52.35|49.95|0
1731587100000|2024-11-14 12:25:00|52.48|50.08|52.4|50|52.5|50.1|52.37|49.97|0
1731587400000|2024-11-14 12:30:00|52.38|49.98|52.27|49.87|52.44|50.04|52.27|49.87|0
1731587700000|2024-11-14 12:35:00|52.25|49.85|52.46|50.06|52.51|50.11|52.25|49.85|0
1731588000000|2024-11-14 12:40:00|52.44|50.04|52.27|49.87|52.46|50.06|52.25|49.85|0
1731588300000|2024-11-14 12:45:00|52.3|49.9|52.51|50.11|52.56|50.16|52.3|49.9|0
1731588600000|2024-11-14 12:50:00|52.49|50.09|52.6|50.2|52.65|50.25|52.41|50.01|0
1731588900000|2024-11-14 12:55:00|52.56|50.16|52.69|50.29|52.75|50.35|52.56|50.16|0
1731589200000|2024-11-14 13:00:00|52.7|50.3|52.47|50.07|52.75|50.35|52.36|49.96|0
1731589500000|2024-11-14 13:05:00|52.46|50.06|52.48|50.08|52.51|50.11|52.34|49.94|0
1731589800000|2024-11-14 13:10:00|52.46|50.06|52.26|49.86|52.48|50.08|52.26|49.86|0
1731590100000|2024-11-14 13:15:00|52.29|49.89|52.26|49.86|52.33|49.93|52.21|49.81|0
1731590400000|2024-11-14 13:20:00|52.27|49.87|52.26|49.86|52.38|49.98|52.24|49.84|0
1731590700000|2024-11-14 13:25:00|52.24|49.84|52.22|49.82|52.36|49.96|52.22|49.82|0
1731591000000|2024-11-14 13:30:00|52.27|49.87|53.12|50.72|53.17|50.77|52.27|49.87|0
1731591300000|2024-11-14 13:35:00|53.1|50.7|53.22|50.82|53.59|51.19|52.95|50.55|0
1731591600000|2024-11-14 13:40:00|53.24|50.84|52.78|50.38|53.24|50.84|52.61|50.21|0
1731591900000|2024-11-14 13:45:00|52.81|50.41|52.97|50.57|53.51|51.11|52.59|50.19|0
1731592200000|2024-11-14 13:50:00|52.95|50.55|53.17|50.77|53.19|50.79|52.95|50.55|0
1731592500000|2024-11-14 13:55:00|53.19|50.79|53.09|50.69|53.24|50.84|53.06|50.66|0
1731592800000|2024-11-14 14:00:00|53.12|50.72|53.16|50.76|53.31|50.91|53.07|50.67|0
1731593100000|2024-11-14 14:05:00|53.14|50.74|53.09|50.69|53.14|50.74|52.85|50.45|0
1731593400000|2024-11-14 14:10:00|53.07|50.67|52.99|50.59|53.09|50.69|52.85|50.45|0
1731593700000|2024-11-14 14:15:00|53.02|50.62|53.16|50.76|53.21|50.81|52.94|50.54|0
1731594000000|2024-11-14 14:20:00|53.14|50.74|53.21|50.81|53.33|50.93|53.12|50.72|0
1731594300000|2024-11-14 14:25:00|53.23|50.83|52.89|50.49|53.3|50.9|52.84|50.44|0
1731594600000|2024-11-14 14:30:00|52.87|50.47|52.3|49.9|52.95|50.55|52.21|49.81|0
1731594900000|2024-11-14 14:35:00|52.33|49.93|53.12|50.72|53.12|50.72|52.16|49.76|0
1731595200000|2024-11-14 14:40:00|53.15|50.75|53.25|50.85|53.66|51.26|52.81|50.41|0
1731595500000|2024-11-14 14:45:00|53.28|50.88|53.19|50.79|53.83|51.43|52.96|50.56|0
1731595800000|2024-11-14 14:50:00|53.14|50.74|53.27|50.87|53.46|51.06|52.71|50.31|0
1731596100000|2024-11-14 14:55:00|53.17|50.77|53.43|51.03|53.46|51.06|53.05|50.65|0
1731596400000|2024-11-14 15:00:00|53.34|50.94|53.53|51.13|53.7|51.3|53.34|50.94|0
1731596700000|2024-11-14 15:05:00|53.46|51.06|53.65|51.25|53.73|51.33|53.11|50.71|0
1731597000000|2024-11-14 15:10:00|53.58|51.18|53.45|51.05|53.77|51.37|53.41|51.01|0
1731597300000|2024-11-14 15:15:00|53.53|51.13|54.52|52.12|54.52|52.12|53.33|50.93|0
1731597600000|2024-11-14 15:20:00|54.47|52.07|54.17|51.77|54.47|52.07|53.94|51.54|0
1731597900000|2024-11-14 15:25:00|54.19|51.79|53.23|50.83|54.19|51.79|53.21|50.81|0
1731598200000|2024-11-14 15:30:00|53.3|50.9|53.29|50.89|53.6|51.2|53.23|50.83|0
1731598500000|2024-11-14 15:35:00|53.25|50.85|52.91|50.51|53.33|50.93|52.86|50.46|0
1731598800000|2024-11-14 15:40:00|52.98|50.58|52.76|50.36|53.11|50.71|52.74|50.34|0
1731599100000|2024-11-14 15:45:00|52.79|50.39|52.73|50.33|53.18|50.78|52.73|50.33|0
1731599400000|2024-11-14 15:50:00|52.78|50.38|52.94|50.54|52.97|50.57|52.63|50.23|0
1731599700000|2024-11-14 15:55:00|52.92|50.52|53.41|51.01|53.56|51.16|52.84|50.44|0
1731600000000|2024-11-14 16:00:00|53.43|51.03|53.58|51.18|53.68|51.28|53.17|50.77|0
1731600300000|2024-11-14 16:05:00|53.56|51.16|53.31|50.91|53.6|51.2|53.26|50.86|0
1731600600000|2024-11-14 16:10:00|53.33|50.93|53.31|50.91|53.5|51.1|53.09|50.69|0
1731600900000|2024-11-14 16:15:00|53.33|50.93|53.31|50.91|53.48|51.08|53.06|50.66|0
1731601200000|2024-11-14 16:20:00|53.28|50.88|52.99|50.59|53.36|50.96|52.96|50.56|0
1731601500000|2024-11-14 16:25:00|52.96|50.56|52.68|50.28|53.08|50.68|52.63|50.23|0
1731601800000|2024-11-14 16:30:00|52.66|50.26|52.36|49.96|52.75|50.35|52.12|49.72|0
1731602100000|2024-11-14 16:35:00|52.4|50|52.07|49.67|52.4|50|52.02|49.62|0
1731602400000|2024-11-14 16:40:00|52.09|49.69|52.21|49.81|52.23|49.83|51.8|49.4|0
1731602700000|2024-11-14 16:45:00|52.23|49.83|52.74|50.34|52.76|50.36|52.14|49.74|0
1731603000000|2024-11-14 16:50:00|52.72|50.32|53.03|50.63|53.03|50.63|52.46|50.06|0
1731603300000|2024-11-14 16:55:00|52.98|50.58|53.01|50.61|53.18|50.78|52.91|50.51|0
1731603600000|2024-11-14 17:00:00|53.05|50.65|53.15|50.75|53.5|51.1|53|50.6|0
1731603900000|2024-11-14 17:05:00|53.18|50.78|53.15|50.75|53.35|50.95|53|50.6|0
1731604200000|2024-11-14 17:10:00|53.12|50.72|53.54|51.14|53.54|51.14|52.86|50.46|0
1731604500000|2024-11-14 17:15:00|53.52|51.12|53.64|51.24|53.94|51.54|53.49|51.09|0
1731604800000|2024-11-14 17:20:00|53.66|51.26|53.79|51.39|53.86|51.46|53.59|51.19|0
1731605100000|2024-11-14 17:25:00|53.76|51.36|53.83|51.43|53.93|51.53|53.71|51.31|0
1731605400000|2024-11-14 17:30:00|53.86|51.46|54.17|51.77|54.76|52.36|53.86|51.46|0
1731605700000|2024-11-14 17:35:00|54.15|51.75|53.51|51.11|54.15|51.75|53.36|50.96|0
1731606000000|2024-11-14 17:40:00|53.46|51.06|53.51|51.11|53.76|51.36|53.39|50.99|0
1731606300000|2024-11-14 17:45:00|53.53|51.13|54.68|52.28|54.83|52.43|53.46|51.06|0
1731606600000|2024-11-14 17:50:00|54.78|52.38|53.7|51.3|54.83|52.43|53.65|51.25|0
1731606900000|2024-11-14 17:55:00|53.78|51.38|53.63|51.23|53.8|51.4|53.47|51.07|0
1731607200000|2024-11-14 18:00:00|53.68|51.28|53.18|50.78|53.9|51.5|52.75|50.35|0
1731607500000|2024-11-14 18:05:00|53.14|50.74|52.96|50.56|53.28|50.88|52.94|50.54|0
1731607800000|2024-11-14 18:10:00|52.99|50.59|52.89|50.49|53.06|50.66|52.77|50.37|0
1731608100000|2024-11-14 18:15:00|52.86|50.46|53.08|50.68|53.12|50.72|52.72|50.32|0
1731608400000|2024-11-14 18:20:00|53.01|50.61|52.91|50.51|53.03|50.63|52.86|50.46|0
1731608700000|2024-11-14 18:25:00|52.89|50.49|53.25|50.85|53.28|50.88|52.81|50.41|0
1731609000000|2024-11-14 18:30:00|53.28|50.88|53.42|51.02|53.62|51.22|53.23|50.83|0
1731609300000|2024-11-14 18:35:00|53.5|51.1|53.62|51.22|53.72|51.32|53.3|50.9|0
1731609600000|2024-11-14 18:40:00|53.59|51.19|53.35|50.95|53.62|51.22|53.27|50.87|0
1731609900000|2024-11-14 18:45:00|53.37|50.97|53.62|51.22|53.66|51.26|53.35|50.95|0
1731610200000|2024-11-14 18:50:00|53.59|51.19|53.99|51.59|54.04|51.64|53.47|51.07|0
1731610500000|2024-11-14 18:55:00|54.01|51.61|54.48|52.08|54.61|52.21|53.99|51.59|0
1731610800000|2024-11-14 19:00:00|54.51|52.11|53.32|50.92|54.51|52.11|53.19|50.79|0
1731611100000|2024-11-14 19:05:00|53.39|50.99|53.46|51.06|53.49|51.09|53.09|50.69|0
1731611400000|2024-11-14 19:10:00|53.49|51.09|53.71|51.31|53.71|51.31|53.29|50.89|0
1731611700000|2024-11-14 19:15:00|53.66|51.26|53.63|51.23|53.76|51.36|53.53|51.13|0
1731612000000|2024-11-14 19:20:00|53.61|51.21|53.53|51.13|53.8|51.4|53.46|51.06|0
1731612300000|2024-11-14 19:25:00|53.56|51.16|53.23|50.83|53.58|51.18|53.23|50.83|0
1731612600000|2024-11-14 19:30:00|53.28|50.88|53.23|50.83|53.33|50.93|52.99|50.59|0
1731612900000|2024-11-14 19:35:00|53.21|50.81|52.96|50.56|53.26|50.86|52.96|50.56|0
1731613200000|2024-11-14 19:40:00|52.94|50.54|53.06|50.66|53.18|50.78|52.79|50.39|0
1731613500000|2024-11-14 19:45:00|53.03|50.63|53.38|50.98|53.43|51.03|53.01|50.61|0
1731613800000|2024-11-14 19:50:00|53.35|50.95|52.15|49.75|53.35|50.95|52.03|49.63|0
1731614100000|2024-11-14 19:55:00|52.2|49.8|52.49|50.09|52.61|50.21|52.1|49.7|0
1731614400000|2024-11-14 20:00:00|52.93|50.53|53.94|51.54|54.14|51.74|52.83|50.43|0
1731614700000|2024-11-14 20:05:00|53.89|51.49|54.67|52.27|55.05|52.65|52.93|50.53|0
1731615000000|2024-11-14 20:10:00|54.62|52.22|54.67|52.27|54.95|52.55|54.22|51.82|0
1731615300000|2024-11-14 20:15:00|54.59|52.19|53.89|51.49|54.59|52.19|53.68|51.28|0
1731615600000|2024-11-14 20:20:00|53.92|51.52|53.92|51.52|54.72|52.32|53.65|51.25|0
1731615900000|2024-11-14 20:25:00|54|51.6|53.8|51.4|54.07|51.67|53.48|51.08|0
1731616200000|2024-11-14 20:30:00|53.6|51.2|54.47|52.07|54.6|52.2|53.6|51.2|0
1731616500000|2024-11-14 20:35:00|54.42|52.02|54.35|51.95|54.6|52.2|54|51.6|0
1731616800000|2024-11-14 20:40:00|54.29|51.89|54.75|52.35|54.9|52.5|54.19|51.79|0
1731617100000|2024-11-14 20:45:00|54.72|52.32|55.02|52.62|55.22|52.82|54.42|52.02|0
1731617400000|2024-11-14 20:50:00|54.77|52.37|54.52|52.12|54.92|52.52|54.19|51.79|0
1731617700000|2024-11-14 20:55:00|54.54|52.14|54.31|51.91|54.82|52.42|54.09|51.69|0
1731618000000|2024-11-14 21:00:00|54.44|52.04|54.59|52.19|54.84|52.44|54.41|52.01|0
1731618300000|2024-11-14 21:05:00|54.56|52.16|55.43|53.03|55.68|53.28|54.54|52.14|0
1731618600000|2024-11-14 21:10:00|55.37|52.97|55.69|53.29|55.69|53.29|55.2|52.8|0
1731618900000|2024-11-14 21:15:00|55.81|53.21|55.31|52.71|55.81|53.21|55.27|52.67|0
1731619200000|2024-11-14 21:20:00|55.29|52.69|55.34|52.74|55.34|52.74|55.04|52.44|0
1731619500000|2024-11-14 21:25:00|55.32|52.72|55.16|52.56|55.34|52.74|55.11|52.51|0
1731619800000|2024-11-14 21:30:00|55.14|52.54|54.98|52.38|55.19|52.59|54.98|52.38|0
1731620100000|2024-11-14 21:35:00|54.96|52.36|54.91|52.31|54.96|52.36|54.83|52.23|0
1731620400000|2024-11-14 21:40:00|54.89|52.29|54.85|52.25|54.93|52.33|54.78|52.18|0
1731620700000|2024-11-14 21:45:00|54.87|52.27|54.85|52.25|54.88|52.28|54.74|52.14|0
1731621000000|2024-11-14 21:50:00|54.83|52.23|54.8|52.2|54.85|52.25|54.75|52.15|0
1731621300000|2024-11-14 21:55:00|54.75|52.15|54.76|52.16|54.9|52.3|54.74|52.14|0
1731621600000|2024-11-14 22:00:00|54.82|52.22|54.9|52.3|54.9|52.3|54.82|52.22|0
1731621900000|2024-11-14 22:05:00|54.86|52.26|54.86|52.26|54.86|52.26|54.85|52.25|0
1731622200000|2024-11-14 22:10:00|54.87|52.27|54.87|52.27|54.88|52.28|54.87|52.27|0
1731622500000|2024-11-14 22:15:00|54.88|52.28|54.88|52.28|54.9|52.3|54.85|52.25|0
1731622800000|2024-11-14 22:20:00|54.87|52.27|54.91|52.31|54.93|52.33|54.87|52.27|0
1731623100000|2024-11-14 22:25:00|54.92|52.32|55.03|52.43|55.06|52.46|54.91|52.31|0
1731623400000|2024-11-14 22:30:00|55.07|52.47|55.08|52.48|55.11|52.51|55.07|52.47|0
1731623700000|2024-11-14 22:35:00|55.07|52.47|55.05|52.45|55.07|52.47|55.04|52.44|0
1731624000000|2024-11-14 22:40:00|55.03|52.43|55.03|52.43|55.03|52.43|55.03|52.43|0
1731624300000|2024-11-14 22:45:00|55.04|52.44|55|52.4|55.05|52.45|55|52.4|0
1731624600000|2024-11-14 22:50:00|54.99|52.39|55.03|52.43|55.03|52.43|54.98|52.38|0
1731624900000|2024-11-14 22:55:00|55.04|52.44|55.01|52.41|55.09|52.49|54.93|52.33|0
1731625200000|2024-11-14 23:00:00|54.8|52.2|55.2|52.6|55.26|52.66|54.8|52.2|0
1731625500000|2024-11-14 23:05:00|55.19|52.59|55.39|52.79|55.39|52.79|55.16|52.56|0
1731625800000|2024-11-14 23:10:00|55.38|52.78|55.59|52.99|55.72|53.12|55.29|52.69|0
1731626100000|2024-11-14 23:15:00|55.62|53.02|55.64|53.04|55.77|53.17|55.57|52.97|0
1731626400000|2024-11-14 23:20:00|55.66|53.06|55.64|53.04|55.66|53.06|55.56|52.96|0
1731626700000|2024-11-14 23:25:00|55.62|53.02|55.61|53.01|55.67|53.07|55.56|52.96|0
1731627000000|2024-11-14 23:30:00|55.63|53.03|55.33|52.73|55.64|53.04|55.31|52.71|0
1731627300000|2024-11-14 23:35:00|55.31|52.71|55.32|52.72|55.41|52.81|55.28|52.68|0
1731627600000|2024-11-14 23:40:00|55.34|52.74|55.35|52.75|55.43|52.83|55.33|52.73|0
1731627900000|2024-11-14 23:45:00|55.33|52.73|55.56|52.96|55.58|52.98|55.23|52.63|0
1731628200000|2024-11-14 23:50:00|55.57|52.97|55.58|52.98|55.61|53.01|55.43|52.83|0
1731628500000|2024-11-14 23:55:00|55.56|52.96|55.48|52.88|55.57|52.97|55.41|52.81|0
1731628800000|2024-11-15 00:00:00|55.5|52.9|55.48|52.88|55.6|53|55.44|52.84|0
1731629100000|2024-11-15 00:05:00|55.45|52.85|55.58|52.98|55.65|53.05|55.45|52.85|0
1731629400000|2024-11-15 00:10:00|55.55|52.95|55.52|52.92|55.56|52.96|55.45|52.85|0
1731629700000|2024-11-15 00:15:00|55.5|52.9|55.48|52.88|55.55|52.95|55.4|52.8|0
1731630000000|2024-11-15 00:20:00|55.47|52.87|55.6|53|55.75|53.15|55.46|52.86|0
1731630300000|2024-11-15 00:25:00|55.57|52.97|55.7|53.1|55.83|53.23|55.57|52.97|0
1731630600000|2024-11-15 00:30:00|55.71|53.11|55.77|53.17|55.88|53.28|55.62|53.02|0
1731630900000|2024-11-15 00:35:00|55.76|53.16|56.07|53.47|56.11|53.51|55.75|53.15|0
1731631200000|2024-11-15 00:40:00|56.06|53.46|56.24|53.64|56.29|53.69|55.95|53.35|0
1731631500000|2024-11-15 00:45:00|56.21|53.61|56.03|53.43|56.24|53.64|56|53.4|0
1731631800000|2024-11-15 00:50:00|56.01|53.41|56.08|53.48|56.16|53.56|55.98|53.38|0
1731632100000|2024-11-15 00:55:00|56.1|53.5|56.01|53.41|56.12|53.52|55.95|53.35|0
1731632400000|2024-11-15 01:00:00|56.02|53.42|56.13|53.53|56.2|53.6|56|53.4|0
1731632700000|2024-11-15 01:05:00|56.07|53.47|56.38|53.78|56.41|53.81|56.02|53.42|0
1731633000000|2024-11-15 01:10:00|56.37|53.77|56.41|53.81|56.64|54.04|56.27|53.67|0
1731633300000|2024-11-15 01:15:00|56.43|53.83|56.43|53.83|56.54|53.94|56.33|53.73|0
1731633600000|2024-11-15 01:20:00|56.38|53.78|56.53|53.93|56.54|53.94|56.3|53.7|0
1731633900000|2024-11-15 01:25:00|56.51|53.91|56.48|53.88|56.66|54.06|56.46|53.86|0
1731634200000|2024-11-15 01:30:00|56.38|53.98|56.38|53.98|56.48|54.08|56.3|53.9|0
1731634500000|2024-11-15 01:35:00|56.37|53.97|56.3|53.9|56.46|54.06|56.28|53.88|0
1731634800000|2024-11-15 01:40:00|56.27|53.87|56.48|54.08|56.59|54.19|56.27|53.87|0
1731635100000|2024-11-15 01:45:00|56.46|54.06|56.43|54.03|56.49|54.09|56.35|53.95|0
1731635400000|2024-11-15 01:50:00|56.45|54.05|56.45|54.05|56.56|54.16|56.45|54.05|0
1731635700000|2024-11-15 01:55:00|56.43|54.03|56.46|54.06|56.53|54.13|56.37|53.97|0
1731636000000|2024-11-15 02:00:00|56.48|54.08|56.5|54.1|56.58|54.18|56.45|54.05|0
1731636300000|2024-11-15 02:05:00|56.53|54.13|56.5|54.1|56.61|54.21|56.5|54.1|0
1731636600000|2024-11-15 02:10:00|56.53|54.13|56.5|54.1|56.6|54.2|56.45|54.05|0
1731636900000|2024-11-15 02:15:00|56.47|54.07|56.45|54.05|56.55|54.15|56.45|54.05|0
1731637200000|2024-11-15 02:20:00|56.43|54.03|56.29|53.89|56.52|54.12|56.28|53.88|0
1731637500000|2024-11-15 02:25:00|56.31|53.91|56.48|54.08|56.53|54.13|56.29|53.89|0
1731637800000|2024-11-15 02:30:00|56.51|54.11|56.4|54|56.56|54.16|56.4|54|0
1731638100000|2024-11-15 02:35:00|56.43|54.03|57.11|54.71|57.11|54.71|56.19|53.79|0
1731638400000|2024-11-15 02:40:00|57.14|54.74|57.11|54.71|57.16|54.76|57.08|54.68|0
1731638700000|2024-11-15 02:45:00|57.14|54.74|57.16|54.76|57.24|54.84|57.14|54.74|0
1731639000000|2024-11-15 02:50:00|57.19|54.79|57.11|54.71|57.19|54.79|57.08|54.68|0
1731639300000|2024-11-15 02:55:00|57.1|54.7|57.11|54.71|57.19|54.79|57.08|54.68|0
1731639600000|2024-11-15 03:00:00|57.09|54.69|57.13|54.73|57.29|54.89|57.09|54.69|0
1731639900000|2024-11-15 03:05:00|57.1|54.7|57.1|54.7|57.16|54.76|57.04|54.64|0
1731640200000|2024-11-15 03:10:00|57.12|54.72|57|54.6|57.12|54.72|56.92|54.52|0
1731640500000|2024-11-15 03:15:00|57.01|54.61|57|54.6|57.08|54.68|56.97|54.57|0
1731640800000|2024-11-15 03:20:00|56.97|54.57|56.9|54.5|57|54.6|56.89|54.49|0
1731641100000|2024-11-15 03:25:00|56.89|54.49|56.86|54.46|56.94|54.54|56.82|54.42|0
1731641400000|2024-11-15 03:30:00|56.88|54.48|56.91|54.51|57.04|54.64|56.88|54.48|0
1731641700000|2024-11-15 03:35:00|56.9|54.5|56.81|54.41|56.93|54.53|56.81|54.41|0
1731642000000|2024-11-15 03:40:00|56.82|54.42|56.91|54.51|56.94|54.54|56.81|54.41|0
1731642300000|2024-11-15 03:45:00|56.92|54.52|56.91|54.51|56.99|54.59|56.86|54.46|0
1731642600000|2024-11-15 03:50:00|56.88|54.48|57.06|54.66|57.12|54.72|56.88|54.48|0
1731642900000|2024-11-15 03:55:00|57.09|54.69|57.14|54.74|57.18|54.78|57.04|54.64|0
1731643200000|2024-11-15 04:00:00|57.11|54.71|57.3|54.9|57.34|54.94|57.09|54.69|0
1731643500000|2024-11-15 04:05:00|57.27|54.87|57.36|54.96|57.37|54.97|57.22|54.82|0
1731643800000|2024-11-15 04:10:00|57.35|54.95|57.36|54.96|57.4|55|57.29|54.89|0
1731644100000|2024-11-15 04:15:00|57.32|54.92|57.23|54.83|57.45|55.05|57.23|54.83|0
1731644400000|2024-11-15 04:20:00|57.24|54.84|57.08|54.68|57.24|54.84|57.08|54.68|0
1731644700000|2024-11-15 04:25:00|57.11|54.71|56.95|54.55|57.16|54.76|56.95|54.55|0
1731645000000|2024-11-15 04:30:00|56.98|54.58|57.05|54.65|57.08|54.68|56.92|54.52|0
1731645300000|2024-11-15 04:35:00|57.03|54.63|57.13|54.73|57.18|54.78|57.03|54.63|0
1731645600000|2024-11-15 04:40:00|57.1|54.7|57.15|54.75|57.18|54.78|57.1|54.7|0
1731645900000|2024-11-15 04:45:00|57.18|54.78|57.22|54.82|57.23|54.83|57.18|54.78|0
1731646200000|2024-11-15 04:50:00|57.23|54.83|57.1|54.7|57.26|54.86|57.1|54.7|0
1731646500000|2024-11-15 04:55:00|57.09|54.69|56.99|54.59|57.12|54.72|56.99|54.59|0
1731646800000|2024-11-15 05:00:00|57.02|54.62|56.84|54.44|57.02|54.62|56.81|54.41|0
1731647100000|2024-11-15 05:05:00|56.81|54.41|56.91|54.51|56.99|54.59|56.78|54.38|0
1731647400000|2024-11-15 05:10:00|56.93|54.53|56.88|54.48|56.95|54.55|56.86|54.46|0
1731647700000|2024-11-15 05:15:00|56.9|54.5|56.75|54.35|56.91|54.51|56.73|54.33|0
1731648000000|2024-11-15 05:20:00|56.77|54.37|56.86|54.46|56.88|54.48|56.75|54.35|0
1731648300000|2024-11-15 05:25:00|56.83|54.43|56.85|54.45|56.88|54.48|56.75|54.35|0
1731648600000|2024-11-15 05:30:00|56.84|54.44|57.03|54.63|57.06|54.66|56.84|54.44|0
1731648900000|2024-11-15 05:35:00|57.01|54.61|57.13|54.73|57.14|54.74|56.98|54.58|0
1731649200000|2024-11-15 05:40:00|57.14|54.74|57.29|54.89|57.32|54.92|57.14|54.74|0
1731649500000|2024-11-15 05:45:00|57.27|54.87|57.37|54.97|57.4|55|57.27|54.87|0
1731649800000|2024-11-15 05:50:00|57.4|55|57.45|55.05|57.5|55.1|57.34|54.94|0
1731650100000|2024-11-15 05:55:00|57.42|55.02|57.42|55.02|57.5|55.1|57.42|55.02|0
1731650400000|2024-11-15 06:00:00|57.45|55.05|57.44|55.04|57.58|55.18|57.42|55.02|0
1731650700000|2024-11-15 06:05:00|57.43|55.03|57.76|55.36|57.79|55.39|57.43|55.03|0
1731651000000|2024-11-15 06:10:00|57.75|55.35|57.97|55.57|58.08|55.68|57.71|55.31|0
1731651300000|2024-11-15 06:15:00|57.94|55.54|57.89|55.49|57.97|55.57|57.81|55.41|0
1731651600000|2024-11-15 06:20:00|57.92|55.52|58.42|56.02|58.42|56.02|57.9|55.5|0
1731651900000|2024-11-15 06:25:00|58.45|56.05|58.68|56.28|58.71|56.31|58.42|56.02|0
1731652200000|2024-11-15 06:30:00|58.63|56.23|58.5|56.1|58.68|56.28|58.47|56.07|0
1731652500000|2024-11-15 06:35:00|58.47|56.07|57.91|55.51|58.47|56.07|57.91|55.51|0
1731652800000|2024-11-15 06:40:00|57.88|55.48|58.12|55.72|58.17|55.77|57.88|55.48|0
1731653100000|2024-11-15 06:45:00|58.15|55.75|58.17|55.77|58.23|55.83|58.04|55.64|0
1731653400000|2024-11-15 06:50:00|58.14|55.74|58.04|55.64|58.2|55.8|58.04|55.64|0
1731653700000|2024-11-15 06:55:00|58.02|55.62|58.04|55.64|58.09|55.69|58.01|55.61|0
1731654000000|2024-11-15 07:00:00|58.06|55.66|58.14|55.74|58.17|55.77|58.01|55.61|0
1731654300000|2024-11-15 07:05:00|58.15|55.75|58.33|55.93|58.38|55.98|58.03|55.63|0
1731654600000|2024-11-15 07:10:00|58.35|55.95|58.24|55.84|58.37|55.97|58.24|55.84|0
1731654900000|2024-11-15 07:15:00|58.19|55.79|57.52|55.12|58.3|55.9|55.85|53.45|0
1731655200000|2024-11-15 07:20:00|57.53|55.13|58.14|55.74|58.17|55.77|57.51|55.11|0
1731655500000|2024-11-15 07:25:00|58.13|55.73|58.14|55.74|58.38|55.98|58.04|55.64|0
1731655800000|2024-11-15 07:30:00|58.13|55.73|58.19|55.79|58.3|55.9|58.06|55.66|0
1731656100000|2024-11-15 07:35:00|58.17|55.77|58.27|55.87|58.33|55.93|58.11|55.71|0
1731656400000|2024-11-15 07:40:00|58.25|55.85|58.14|55.74|58.46|56.06|58.14|55.74|0
1731656700000|2024-11-15 07:45:00|58.13|55.73|58.36|55.96|58.38|55.98|58.11|55.71|0
1731657000000|2024-11-15 07:50:00|58.35|55.95|58.43|56.03|58.48|56.08|58.26|55.86|0
1731657300000|2024-11-15 07:55:00|58.4|56|58.61|56.21|58.61|56.21|58.4|56|0
1731657600000|2024-11-15 08:00:00|58.53|56.13|58.35|55.95|58.53|56.13|58.21|55.81|0
1731657900000|2024-11-15 08:05:00|58.32|55.92|58.96|56.56|59.02|56.62|58.29|55.89|0
1731658200000|2024-11-15 08:10:00|59.04|56.64|58.96|56.56|59.2|56.8|58.88|56.48|0
1731658500000|2024-11-15 08:15:00|59.01|56.61|58.66|56.26|59.07|56.67|58.5|56.1|0
1731658800000|2024-11-15 08:20:00|58.69|56.29|59.09|56.69|59.2|56.8|58.69|56.29|0
1731659100000|2024-11-15 08:25:00|59.12|56.72|59.63|57.23|59.63|57.23|59.12|56.72|0
1731659400000|2024-11-15 08:30:00|59.66|57.26|59.17|56.77|59.66|57.26|59.04|56.64|0
1731659700000|2024-11-15 08:35:00|59.14|56.74|59.02|56.62|59.18|56.78|59.01|56.61|0
1731660000000|2024-11-15 08:40:00|59.06|56.66|58.76|56.36|59.06|56.66|58.68|56.28|0
1731660300000|2024-11-15 08:45:00|58.78|56.38|58.81|56.41|58.84|56.44|58.6|56.2|0
1731660600000|2024-11-15 08:50:00|58.84|56.44|58.6|56.2|58.98|56.58|58.55|56.15|0
1731660900000|2024-11-15 08:55:00|58.63|56.23|58.38|55.98|58.68|56.28|58.37|55.97|0
1731661200000|2024-11-15 09:00:00|58.36|55.96|58.57|56.17|58.62|56.22|58.33|55.93|0
1731661500000|2024-11-15 09:05:00|58.6|56.2|58.36|55.96|58.7|56.3|57.94|55.54|0
1731661800000|2024-11-15 09:10:00|58.34|55.94|58.52|56.12|58.52|56.12|58.26|55.86|0
1731662100000|2024-11-15 09:15:00|58.5|56.1|58.44|56.04|58.67|56.27|58.39|55.99|0
1731662400000|2024-11-15 09:20:00|58.41|56.01|58.39|55.99|58.44|56.04|58.35|55.95|0
1731662700000|2024-11-15 09:25:00|58.36|55.96|58.41|56.01|58.41|56.01|58.31|55.91|0
1731663000000|2024-11-15 09:30:00|58.52|56.12|58.41|56.01|58.54|56.14|58.41|56.01|0
1731663300000|2024-11-15 09:35:00|58.44|56.04|58.22|55.82|58.44|56.04|58.14|55.74|0
1731663600000|2024-11-15 09:40:00|58.25|55.85|58.3|55.9|58.33|55.93|58.21|55.81|0
1731663900000|2024-11-15 09:45:00|58.35|55.95|58.49|56.09|58.49|56.09|58.35|55.95|0
1731664200000|2024-11-15 09:50:00|58.51|56.11|58.48|56.08|58.7|56.3|58.48|56.08|0
1731664500000|2024-11-15 09:55:00|58.51|56.11|58.54|56.14|58.62|56.22|58.48|56.08|0
1731664800000|2024-11-15 10:00:00|58.56|56.16|58.37|55.97|58.56|56.16|58.35|55.95|0
1731665100000|2024-11-15 10:05:00|58.39|55.99|58.32|55.92|58.45|56.05|58.32|55.92|0
1731665400000|2024-11-15 10:10:00|58.35|55.95|58.56|56.16|58.59|56.19|58.35|55.95|0
1731665700000|2024-11-15 10:15:00|58.55|56.15|58.72|56.32|58.72|56.32|58.5|56.1|0
1731666000000|2024-11-15 10:20:00|58.75|56.35|58.48|56.08|58.83|56.43|58.48|56.08|0
1731666300000|2024-11-15 10:25:00|58.5|56.1|58.37|55.97|58.5|56.1|58.34|55.94|0
1731666600000|2024-11-15 10:30:00|58.39|55.99|58.35|55.95|58.63|56.23|58.34|55.94|0
1731666900000|2024-11-15 10:35:00|58.34|55.94|58.44|56.04|58.51|56.11|58.34|55.94|0
1731667200000|2024-11-15 10:40:00|58.5|56.1|58.5|56.1|58.55|56.15|58.42|56.02|0
1731667500000|2024-11-15 10:45:00|58.47|56.07|58.31|55.91|58.5|56.1|58.31|55.91|0
1731667800000|2024-11-15 10:50:00|58.28|55.88|58.37|55.97|58.39|55.99|58.2|55.8|0
1731668100000|2024-11-15 10:55:00|58.36|55.96|58.28|55.88|58.36|55.96|58.25|55.85|0
1731668400000|2024-11-15 11:00:00|58.25|55.85|58.14|55.74|58.3|55.9|58.14|55.74|0
1731668700000|2024-11-15 11:05:00|58.1|55.7|57.96|55.56|58.1|55.7|57.85|55.45|0
1731669000000|2024-11-15 11:10:00|57.97|55.57|57.85|55.45|58.01|55.61|57.79|55.39|0
1731669300000|2024-11-15 11:15:00|57.87|55.47|57.85|55.45|57.87|55.47|57.82|55.42|0
1731669600000|2024-11-15 11:20:00|57.87|55.47|57.84|55.44|57.92|55.52|57.82|55.42|0
1731669900000|2024-11-15 11:25:00|57.87|55.47|57.74|55.34|57.87|55.47|57.74|55.34|0
1731670200000|2024-11-15 11:30:00|57.76|55.36|57.84|55.44|57.9|55.5|57.76|55.36|0
1731670500000|2024-11-15 11:35:00|57.81|55.41|57.72|55.32|57.84|55.44|57.72|55.32|0
1731670800000|2024-11-15 11:40:00|57.73|55.33|57.84|55.44|57.87|55.47|57.73|55.33|0
1731671100000|2024-11-15 11:45:00|57.85|55.45|57.8|55.4|57.86|55.46|57.76|55.36|0
1731671400000|2024-11-15 11:50:00|57.81|55.41|57.78|55.38|57.89|55.49|57.73|55.33|0
1731671700000|2024-11-15 11:55:00|57.81|55.41|57.78|55.38|57.84|55.44|57.74|55.34|0
1731672000000|2024-11-15 12:00:00|57.79|55.39|57.73|55.33|57.83|55.43|57.7|55.3|0
1731672300000|2024-11-15 12:05:00|57.74|55.34|57.51|55.11|57.75|55.35|57.51|55.11|0
1731672600000|2024-11-15 12:10:00|57.49|55.09|57.43|55.03|57.53|55.13|57.43|55.03|0
1731672900000|2024-11-15 12:15:00|57.42|55.02|57.67|55.27|57.67|55.27|57.38|54.98|0
1731673200000|2024-11-15 12:20:00|57.64|55.24|57.77|55.37|57.88|55.48|57.56|55.16|0
1731673500000|2024-11-15 12:25:00|57.75|55.35|57.56|55.16|57.8|55.4|57.56|55.16|0
1731673800000|2024-11-15 12:30:00|57.59|55.19|57.59|55.19|57.72|55.32|57.56|55.16|0
1731674100000|2024-11-15 12:35:00|57.56|55.16|57.5|55.1|57.66|55.26|57.5|55.1|0
1731674400000|2024-11-15 12:40:00|57.53|55.13|57.53|55.13|57.53|55.13|57.43|55.03|0
1731674700000|2024-11-15 12:45:00|57.56|55.16|57.45|55.05|57.6|55.2|57.45|55.05|0
1731675000000|2024-11-15 12:50:00|57.42|55.02|57.4|55|57.44|55.04|57.26|54.86|0
1731675300000|2024-11-15 12:55:00|57.39|54.99|57.18|54.78|57.39|54.99|57.08|54.68|0
1731675600000|2024-11-15 13:00:00|57.2|54.8|57.26|54.86|57.31|54.91|57.16|54.76|0
1731675900000|2024-11-15 13:05:00|57.27|54.87|57.5|55.1|57.5|55.1|57.21|54.81|0
1731676200000|2024-11-15 13:10:00|57.48|55.08|57.43|55.03|57.5|55.1|57.28|54.88|0
1731676500000|2024-11-15 13:15:00|57.44|55.04|57.63|55.23|57.63|55.23|57.42|55.02|0
1731676800000|2024-11-15 13:20:00|57.6|55.2|57.65|55.25|57.65|55.25|57.39|54.99|0
1731677100000|2024-11-15 13:25:00|57.62|55.22|57.6|55.2|57.62|55.22|57.39|54.99|0
1731677400000|2024-11-15 13:30:00|57.82|55.42|57.8|55.4|58.61|56.21|57.08|54.68|0
1731677700000|2024-11-15 13:35:00|57.78|55.38|57.95|55.55|58.03|55.63|57.71|55.31|0
1731678000000|2024-11-15 13:40:00|57.98|55.58|57.74|55.34|58.03|55.63|57.45|55.05|0
1731678300000|2024-11-15 13:45:00|57.73|55.33|57.55|55.15|57.74|55.34|57.45|55.05|0
1731678600000|2024-11-15 13:50:00|57.61|55.21|57.74|55.34|57.84|55.44|57.55|55.15|0
1731678900000|2024-11-15 13:55:00|57.76|55.36|57.84|55.44|57.89|55.49|57.71|55.31|0
1731679200000|2024-11-15 14:00:00|57.83|55.43|57.95|55.55|57.95|55.55|57.7|55.3|0
1731679500000|2024-11-15 14:05:00|57.93|55.53|58.05|55.65|58.05|55.65|57.84|55.44|0
1731679800000|2024-11-15 14:10:00|58.04|55.64|58.05|55.65|58.06|55.66|57.94|55.54|0
1731680100000|2024-11-15 14:15:00|58.04|55.64|58.4|56|58.53|56.13|57.94|55.54|0
1731680400000|2024-11-15 14:20:00|58.37|55.97|58.55|56.15|58.58|56.18|58.23|55.83|0
1731680700000|2024-11-15 14:25:00|58.62|56.22|57.47|55.07|58.72|56.32|57.39|54.99|0
1731681000000|2024-11-15 14:30:00|57.61|55.21|58.03|55.63|58.03|55.63|57|54.6|0
1731681300000|2024-11-15 14:35:00|58.09|55.69|57.92|55.52|58.3|55.9|57.82|55.42|0
1731681600000|2024-11-15 14:40:00|57.9|55.5|57.9|55.5|58.27|55.87|57.39|54.99|0
1731681900000|2024-11-15 14:45:00|58.03|55.63|57.2|54.8|58.19|55.79|57.12|54.72|0
1731682200000|2024-11-15 14:50:00|57.15|54.75|57.95|55.55|57.95|55.55|57.15|54.75|0
1731682500000|2024-11-15 14:55:00|57.97|55.57|60.29|57.89|60.52|58.12|57.84|55.44|0
1731682800000|2024-11-15 15:00:00|60.32|57.92|61.74|59.34|61.77|59.37|59.93|57.53|0
1731683100000|2024-11-15 15:05:00|61.77|59.37|62.38|59.98|62.44|60.04|61.37|58.97|0
1731683400000|2024-11-15 15:10:00|62.35|59.95|61.59|59.19|62.67|60.27|61.31|58.91|0
1731683700000|2024-11-15 15:15:00|61.56|59.16|63.45|61.05|63.85|61.45|61.12|58.72|0
1731684000000|2024-11-15 15:20:00|63.5|61.1|64.16|61.76|64.28|61.88|63.47|61.07|0
1731684300000|2024-11-15 15:25:00|64.13|61.73|63.77|61.37|64.25|61.85|63.6|61.2|0
1731684600000|2024-11-15 15:30:00|63.8|61.4|67.42|65.02|67.47|65.07|63.68|61.28|0
1731684900000|2024-11-15 15:35:00|67.45|65.05|63.91|61.51|68.04|65.64|63.88|61.48|0
1731685200000|2024-11-15 15:40:00|63.97|61.57|63.85|61.45|64.37|61.97|63.77|61.37|0
1731685500000|2024-11-15 15:45:00|63.88|61.48|63.88|61.48|64.08|61.68|63.28|60.88|0
1731685800000|2024-11-15 15:50:00|63.85|61.45|64.2|61.8|64.31|61.91|62.91|60.51|0
1731686100000|2024-11-15 15:55:00|64.17|61.77|64.24|61.84|64.59|62.19|63.99|61.59|0
1731686400000|2024-11-15 16:00:00|64.31|61.91|64.53|62.13|64.53|62.13|64.02|61.62|0
1731686700000|2024-11-15 16:05:00|64.45|62.05|64.48|62.08|64.54|62.14|63.96|61.56|0
1731687000000|2024-11-15 16:10:00|64.36|61.96|64.1|61.7|64.36|61.96|63.41|61.01|0
1731687300000|2024-11-15 16:15:00|64.07|61.67|63.56|61.16|64.13|61.73|63.33|60.93|0
1731687600000|2024-11-15 16:20:00|63.53|61.13|63.54|61.14|63.98|61.58|63.47|61.07|0
1731687900000|2024-11-15 16:25:00|63.53|61.13|63.3|60.9|63.74|61.34|63.27|60.87|0
1731688200000|2024-11-15 16:30:00|63.38|60.98|63.78|61.38|63.84|61.44|63.15|60.75|0
1731688500000|2024-11-15 16:35:00|63.81|61.41|64.44|62.04|64.47|62.07|63.81|61.41|0
1731688800000|2024-11-15 16:40:00|64.47|62.07|64.64|62.24|64.99|62.59|64.38|61.98|0
1731689100000|2024-11-15 16:45:00|64.61|62.21|64.41|62.01|64.82|62.42|63.89|61.49|0
1731689400000|2024-11-15 16:50:00|64.32|61.92|64.32|61.92|64.73|62.33|64.32|61.92|0
1731689700000|2024-11-15 16:55:00|64.44|62.04|65.02|62.62|65.34|62.94|64.41|62.01|0
1731690000000|2024-11-15 17:00:00|65.07|62.67|65.52|63.12|65.61|63.21|64.17|61.77|0
1731690300000|2024-11-15 17:05:00|65.46|63.06|65.7|63.3|69.52|67.12|65.46|63.06|0
1731690600000|2024-11-15 17:10:00|65.73|63.33|65.43|63.03|65.9|63.5|65.43|63.03|0
1731690900000|2024-11-15 17:15:00|65.46|63.06|65.4|63|65.81|63.41|65.25|62.85|0
1731691200000|2024-11-15 17:20:00|65.37|62.97|65.6|63.2|65.75|63.35|65.11|62.71|0
1731691500000|2024-11-15 17:25:00|65.57|63.17|65.68|63.28|65.87|63.47|65.51|63.11|0
1731691800000|2024-11-15 17:30:00|65.66|63.26|66.2|63.8|66.63|64.23|65.66|63.26|0
1731692100000|2024-11-15 17:35:00|66.29|63.89|66.35|63.95|66.62|64.22|66.14|63.74|0
1731692400000|2024-11-15 17:40:00|66.36|63.96|65.99|63.59|66.64|64.24|65.93|63.53|0
1731692700000|2024-11-15 17:45:00|65.96|63.56|66.23|63.83|66.37|63.97|65.73|63.33|0
1731693000000|2024-11-15 17:50:00|66.34|63.94|67.34|64.94|67.52|65.12|66.31|63.91|0
1731693300000|2024-11-15 17:55:00|67.37|64.97|66.59|64.19|67.37|64.97|66.5|64.1|0
1731693600000|2024-11-15 18:00:00|66.56|64.16|66.89|64.49|66.98|64.58|66.41|64.01|0
1731693900000|2024-11-15 18:05:00|66.86|64.46|66.71|64.31|67.09|64.69|66.65|64.25|0
1731694200000|2024-11-15 18:10:00|66.77|64.37|66.91|64.51|67.06|64.66|66.7|64.3|0
1731694500000|2024-11-15 18:15:00|66.88|64.48|66.82|64.42|67.03|64.63|66.38|63.98|0
1731694800000|2024-11-15 18:20:00|66.76|64.36|66.97|64.57|67.12|64.72|66.38|63.98|0
1731695100000|2024-11-15 18:25:00|67|64.6|66.61|64.21|67.03|64.63|66.49|64.09|0
1731695400000|2024-11-15 18:30:00|66.67|64.27|67.32|64.92|67.32|64.92|66.67|64.27|0
1731695700000|2024-11-15 18:35:00|67.38|64.98|66.9|64.5|67.38|64.98|66.87|64.47|0
1731696000000|2024-11-15 18:40:00|66.93|64.53|67.32|64.92|67.47|65.07|66.87|64.47|0
1731696300000|2024-11-15 18:45:00|67.29|64.89|67.89|65.49|68.01|65.61|67.29|64.89|0
1731696600000|2024-11-15 18:50:00|67.92|65.52|67.86|65.46|68.01|65.61|67.68|65.28|0
1731696900000|2024-11-15 18:55:00|67.83|65.43|67.74|65.34|68.48|66.08|67.71|65.31|0
1731697200000|2024-11-15 19:00:00|67.77|65.37|67.82|65.42|68.01|65.61|67.35|64.95|0
1731697500000|2024-11-15 19:05:00|67.09|64.69|67.65|65.25|68.1|65.7|67.09|64.69|0
1731697800000|2024-11-15 19:10:00|67.68|65.28|67.73|65.33|67.92|65.52|67.45|65.05|0
1731698100000|2024-11-15 19:15:00|67.8|65.4|67.94|65.54|67.98|65.58|67.55|65.15|0
1731698400000|2024-11-15 19:20:00|67.91|65.51|68.03|65.63|68.18|65.78|67.82|65.42|0
1731698700000|2024-11-15 19:25:00|68.06|65.66|68.39|65.99|68.49|66.09|67.97|65.57|0
1731699000000|2024-11-15 19:30:00|68.36|65.96|68.36|65.96|68.45|66.05|68.09|65.69|0
1731699300000|2024-11-15 19:35:00|68.38|65.98|68.18|65.78|68.39|65.99|67.97|65.57|0
1731699600000|2024-11-15 19:40:00|68.15|65.75|67.01|64.61|68.18|65.78|66.95|64.55|0
1731699900000|2024-11-15 19:45:00|67.07|64.67|66.03|63.63|67.22|64.82|65.94|63.54|0
1731700200000|2024-11-15 19:50:00|66.06|63.66|66.95|64.55|67.04|64.64|65.86|63.46|0
1731700500000|2024-11-15 19:55:00|66.98|64.58|66.41|64.01|66.98|64.58|66.36|63.96|0
1731700800000|2024-11-15 20:00:00|66.44|64.04|65.85|63.45|66.47|64.07|65.85|63.45|0
1731701100000|2024-11-15 20:05:00|65.88|63.48|66.12|63.72|66.26|63.86|65.44|63.04|0
1731701400000|2024-11-15 20:10:00|66.06|63.66|65.73|63.33|66.12|63.72|65.61|63.21|0
1731701700000|2024-11-15 20:15:00|65.75|63.35|65.32|62.92|65.85|63.45|65|62.6|0
1731702000000|2024-11-15 20:20:00|65.26|62.86|65.67|63.27|65.76|63.36|64.91|62.51|0
1731702300000|2024-11-15 20:25:00|65.61|63.21|65.93|63.53|65.96|63.56|65.52|63.12|0
1731702600000|2024-11-15 20:30:00|65.78|63.38|65.72|63.32|66.11|63.71|65.52|63.12|0
1731702900000|2024-11-15 20:35:00|65.75|63.35|65.84|63.44|65.87|63.47|65.52|63.12|0
1731703200000|2024-11-15 20:40:00|65.78|63.38|66.16|63.76|66.69|64.29|65.69|63.29|0
1731703500000|2024-11-15 20:45:00|66.13|63.73|65.95|63.55|66.13|63.73|65.66|63.26|0
1731703800000|2024-11-15 20:50:00|65.83|63.43|64.69|62.29|65.95|63.55|64.66|62.26|0
1731704100000|2024-11-15 20:55:00|64.86|62.46|65.18|62.78|65.3|62.9|64.49|62.09|0
1731704400000|2024-11-15 21:00:00|64.66|62.26|64.63|62.23|64.66|62.26|64.11|61.71|0
1731704700000|2024-11-15 21:05:00|64.6|62.2|64.56|62.16|64.66|62.26|64.45|62.05|0
1731705000000|2024-11-15 21:10:00|64.54|62.14|64.65|62.25|64.74|62.34|64.51|62.11|0
1731892800000|2024-11-18 01:20:00|63.4|60.8|63.34|60.74|63.4|60.8|63.31|60.71|0
1731893100000|2024-11-18 01:25:00|63.37|60.77|63.38|60.78|63.38|60.78|63.29|60.69|0
1731893400000|2024-11-18 01:30:00|63.27|60.87|63.24|60.84|63.33|60.93|63.21|60.81|0
1731893700000|2024-11-18 01:35:00|63.25|60.85|63.35|60.95|63.38|60.98|63.24|60.84|0
1731894000000|2024-11-18 01:40:00|63.38|60.98|63.35|60.95|63.38|60.98|63.24|60.84|0
1731894300000|2024-11-18 01:45:00|63.32|60.92|63.49|61.09|63.55|61.15|63.32|60.92|0
1731894600000|2024-11-18 01:50:00|63.52|61.12|63.45|61.05|63.52|61.12|63.38|60.98|0
1731894900000|2024-11-18 01:55:00|63.46|61.06|63.43|61.03|63.49|61.09|63.38|60.98|0
1731895200000|2024-11-18 02:00:00|63.46|61.06|63.72|61.32|63.77|61.37|63.46|61.06|0
1731895500000|2024-11-18 02:05:00|63.69|61.29|63.63|61.23|63.72|61.32|63.6|61.2|0
1731895800000|2024-11-18 02:10:00|63.66|61.26|63.43|61.03|63.69|61.29|63.43|61.03|0
1731896100000|2024-11-18 02:15:00|63.46|61.06|63.37|60.97|63.46|61.06|63.34|60.94|0
1731896400000|2024-11-18 02:20:00|63.34|60.94|63.48|61.08|63.48|61.08|63.34|60.94|0
1731896700000|2024-11-18 02:25:00|63.47|61.07|63.51|61.11|63.51|61.11|63.37|60.97|0
1731897000000|2024-11-18 02:30:00|63.48|61.08|63.59|61.19|63.62|61.22|63.45|61.05|0
1731897300000|2024-11-18 02:35:00|63.56|61.16|63.39|60.99|63.59|61.19|63.36|60.96|0
1731897600000|2024-11-18 02:40:00|63.36|60.96|63.46|61.06|63.46|61.06|63.36|60.96|0
1731897900000|2024-11-18 02:45:00|63.47|61.07|63.47|61.07|63.5|61.1|63.42|61.02|0
1731898200000|2024-11-18 02:50:00|63.49|61.09|63.5|61.1|63.5|61.1|63.4|61|0
1731898500000|2024-11-18 02:55:00|63.47|61.07|63.41|61.01|63.51|61.11|63.41|61.01|0
1731898800000|2024-11-18 03:00:00|63.38|60.98|63.3|60.9|63.44|61.04|63.3|60.9|0
1731899100000|2024-11-18 03:05:00|63.28|60.88|63.38|60.98|63.41|61.01|63.28|60.88|0
1731899400000|2024-11-18 03:10:00|63.4|61|63.46|61.06|63.47|61.07|63.38|60.98|0
1731899700000|2024-11-18 03:15:00|63.49|61.09|63.55|61.15|63.55|61.15|63.46|61.06|0
1731900000000|2024-11-18 03:20:00|63.54|61.14|63.58|61.18|63.61|61.21|63.52|61.12|0
1731900300000|2024-11-18 03:25:00|63.6|61.2|63.57|61.17|63.6|61.2|63.49|61.09|0
1731900600000|2024-11-18 03:30:00|63.55|61.15|63.46|61.06|63.63|61.23|63.46|61.06|0
1731900900000|2024-11-18 03:35:00|63.47|61.07|63.49|61.09|63.51|61.11|63.37|60.97|0
1731901200000|2024-11-18 03:40:00|63.47|61.07|63.6|61.2|63.6|61.2|63.4|61|0
1731901500000|2024-11-18 03:45:00|63.57|61.17|63.54|61.14|63.6|61.2|63.51|61.11|0
1731901800000|2024-11-18 03:50:00|63.55|61.15|63.57|61.17|63.6|61.2|63.54|61.14|0
1731902100000|2024-11-18 03:55:00|63.54|61.14|63.48|61.08|63.57|61.17|63.45|61.05|0
1731902400000|2024-11-18 04:00:00|63.45|61.05|63.39|60.99|63.45|61.05|63.36|60.96|0
1731902700000|2024-11-18 04:05:00|63.42|61.02|63.42|61.02|63.48|61.08|63.36|60.96|0
1731903000000|2024-11-18 04:10:00|63.39|60.99|63.33|60.93|63.42|61.02|63.33|60.93|0
1731903300000|2024-11-18 04:15:00|63.36|60.96|63.39|60.99|63.42|61.02|63.33|60.93|0
1731903600000|2024-11-18 04:20:00|63.37|60.97|63.36|60.96|63.39|60.99|63.33|60.93|0
1731903900000|2024-11-18 04:25:00|63.33|60.93|63.33|60.93|63.36|60.96|63.27|60.87|0
1731904200000|2024-11-18 04:30:00|63.3|60.9|63.3|60.9|63.36|60.96|63.3|60.9|0
1731904500000|2024-11-18 04:35:00|63.33|60.93|63.3|60.9|63.35|60.95|63.27|60.87|0
1731904800000|2024-11-18 04:40:00|63.32|60.92|63.21|60.81|63.32|60.92|63.18|60.78|0
1731905100000|2024-11-18 04:45:00|63.18|60.78|63.06|60.66|63.21|60.81|63.04|60.64|0
1731905400000|2024-11-18 04:50:00|63.04|60.64|63.09|60.69|63.12|60.72|63.04|60.64|0
1731905700000|2024-11-18 04:55:00|63.11|60.71|63.12|60.72|63.12|60.72|63.09|60.69|0
1731906000000|2024-11-18 05:00:00|63.09|60.69|63.12|60.72|63.19|60.79|63.09|60.69|0
1731906300000|2024-11-18 05:05:00|63.09|60.69|63.17|60.77|63.17|60.77|63.09|60.69|0
1731906600000|2024-11-18 05:10:00|63.2|60.8|63.37|60.97|63.37|60.97|63.17|60.77|0
1731906900000|2024-11-18 05:15:00|63.34|60.94|63.34|60.94|63.4|61|63.31|60.91|0
1731907200000|2024-11-18 05:20:00|63.33|60.93|63.35|60.95|63.42|61.02|63.31|60.91|0
1731907500000|2024-11-18 05:25:00|63.34|60.94|63.27|60.87|63.34|60.94|63.2|60.8|0
1731907800000|2024-11-18 05:30:00|63.25|60.85|63.48|61.08|63.51|61.11|63.25|60.85|0
1731908100000|2024-11-18 05:35:00|63.45|61.05|63.48|61.08|63.53|61.13|63.45|61.05|0
1731908400000|2024-11-18 05:40:00|63.46|61.06|63.36|60.96|63.48|61.08|63.36|60.96|0
1731908700000|2024-11-18 05:45:00|63.39|60.99|63.36|60.96|63.39|60.99|63.27|60.87|0
1731909000000|2024-11-18 05:50:00|63.37|60.97|63.41|61.01|63.44|61.04|63.37|60.97|0
1731909300000|2024-11-18 05:55:00|63.39|60.99|63.27|60.87|63.44|61.04|63.27|60.87|0
1731909600000|2024-11-18 06:00:00|63.3|60.9|63.41|61.01|63.47|61.07|63.3|60.9|0
1731909900000|2024-11-18 06:05:00|63.38|60.98|63.47|61.07|63.52|61.12|63.38|60.98|0
1731910200000|2024-11-18 06:10:00|63.44|61.04|63.35|60.95|63.49|61.09|63.35|60.95|0
1731910500000|2024-11-18 06:15:00|63.32|60.92|63.29|60.89|63.32|60.92|63.24|60.84|0
1731910800000|2024-11-18 06:20:00|63.31|60.91|63.15|60.75|63.35|60.95|63.15|60.75|0
1731911100000|2024-11-18 06:25:00|63.18|60.78|63.19|60.79|63.2|60.8|63.12|60.72|0
1731911400000|2024-11-18 06:30:00|63.2|60.8|63.12|60.72|63.2|60.8|63.09|60.69|0
1731911700000|2024-11-18 06:35:00|63.09|60.69|62.95|60.55|63.12|60.72|62.92|60.52|0
1731912000000|2024-11-18 06:40:00|62.97|60.57|63.03|60.63|63.06|60.66|62.95|60.55|0
1731912300000|2024-11-18 06:45:00|63|60.6|62.94|60.54|63.01|60.61|62.94|60.54|0
1731912600000|2024-11-18 06:50:00|62.97|60.57|62.94|60.54|63|60.6|62.91|60.51|0
1731912900000|2024-11-18 06:55:00|62.97|60.57|62.97|60.57|63|60.6|62.94|60.54|0
1731913200000|2024-11-18 07:00:00|62.94|60.54|63.16|60.76|63.25|60.85|62.94|60.54|0
1731913500000|2024-11-18 07:05:00|63.18|60.78|63.28|60.88|63.33|60.93|63.18|60.78|0
1731913800000|2024-11-18 07:10:00|63.33|60.93|63.3|60.9|63.36|60.96|63.22|60.82|0
1731914100000|2024-11-18 07:15:00|63.28|60.88|63.36|60.96|63.42|61.02|63.22|60.82|0
1731914400000|2024-11-18 07:20:00|63.33|60.93|63.73|61.33|63.73|61.33|63.3|60.9|0
1731914700000|2024-11-18 07:25:00|63.7|61.3|63.57|61.17|63.99|61.59|63.57|61.17|0
1731915000000|2024-11-18 07:30:00|63.6|61.2|63.71|61.31|63.77|61.37|63.57|61.17|0
1731915300000|2024-11-18 07:35:00|63.7|61.3|63.58|61.18|63.74|61.34|63.51|61.11|0
1731915600000|2024-11-18 07:40:00|63.57|61.17|63.68|61.28|63.74|61.34|63.48|61.08|0
1731915900000|2024-11-18 07:45:00|63.7|61.3|64.34|61.94|64.37|61.97|63.65|61.25|0
1731916200000|2024-11-18 07:50:00|64.33|61.93|63.94|61.54|64.34|61.94|63.91|61.51|0
1731916500000|2024-11-18 07:55:00|63.97|61.57|63.91|61.51|64.05|61.65|63.85|61.45|0
1731916800000|2024-11-18 08:00:00|63.87|61.47|64.02|61.62|64.37|61.97|63.59|61.19|0
1731917100000|2024-11-18 08:05:00|64.05|61.65|64.22|61.82|64.46|62.06|64.05|61.65|0
1731917400000|2024-11-18 08:10:00|64.24|61.84|64.05|61.65|64.41|62.01|64.05|61.65|0
1731917700000|2024-11-18 08:15:00|64.11|61.71|63.61|61.21|64.16|61.76|63.61|61.21|0
1731918000000|2024-11-18 08:20:00|63.64|61.24|63.38|60.98|63.67|61.27|63.33|60.93|0
1731918300000|2024-11-18 08:25:00|63.41|61.01|63.45|61.05|63.51|61.11|63.35|60.95|0
1731918600000|2024-11-18 08:30:00|63.47|61.07|63.84|61.44|63.9|61.5|63.47|61.07|0
1731918900000|2024-11-18 08:35:00|63.83|61.43|63.74|61.34|63.9|61.5|63.68|61.28|0
1731919200000|2024-11-18 08:40:00|63.75|61.35|63.85|61.45|64.08|61.68|63.69|61.29|0
1731919500000|2024-11-18 08:45:00|63.89|61.49|63.45|61.05|64.01|61.61|63.42|61.02|0
1731919800000|2024-11-18 08:50:00|63.49|61.09|63.31|60.91|63.56|61.16|63.19|60.79|0
1731920100000|2024-11-18 08:55:00|63.32|60.92|63.3|60.9|63.42|61.02|63.16|60.76|0
1731920400000|2024-11-18 09:00:00|63.28|60.88|63.91|61.51|63.91|61.51|63.28|60.88|0
1731920700000|2024-11-18 09:05:00|63.95|61.55|63.7|61.3|64.14|61.74|63.7|61.3|0
1731921000000|2024-11-18 09:10:00|63.76|61.36|63.87|61.47|63.92|61.52|63.53|61.13|0
1731921300000|2024-11-18 09:15:00|63.96|61.56|64.1|61.7|64.42|62.02|63.87|61.47|0
1731921600000|2024-11-18 09:20:00|64.16|61.76|63.96|61.56|64.38|61.98|63.87|61.47|0
1731921900000|2024-11-18 09:25:00|63.99|61.59|64.13|61.73|64.28|61.88|63.77|61.37|0
1731922200000|2024-11-18 09:30:00|64.2|61.8|64.33|61.93|64.39|61.99|63.9|61.5|0
1731922500000|2024-11-18 09:35:00|64.3|61.9|64.48|62.08|64.56|62.16|64.25|61.85|0
1731922800000|2024-11-18 09:40:00|64.51|62.11|64.16|61.76|64.62|62.22|64.13|61.73|0
1731923100000|2024-11-18 09:45:00|64.13|61.73|64.3|61.9|64.33|61.93|64.04|61.64|0
1731923400000|2024-11-18 09:50:00|64.27|61.87|64.5|62.1|64.53|62.13|64.26|61.86|0
1731923700000|2024-11-18 09:55:00|64.47|62.07|64.35|61.95|64.57|62.17|64.27|61.87|0
1731924000000|2024-11-18 10:00:00|64.3|61.9|64.27|61.87|64.5|62.1|64.21|61.81|0
1731924300000|2024-11-18 10:05:00|64.29|61.89|64.35|61.95|64.45|62.05|64.18|61.78|0
1731924600000|2024-11-18 10:10:00|64.38|61.98|64.38|61.98|64.41|62.01|64.15|61.75|0
1731924900000|2024-11-18 10:15:00|64.35|61.95|64.41|62.01|64.41|62.01|64.02|61.62|0
1731925200000|2024-11-18 10:20:00|64.44|62.04|64.28|61.88|64.44|62.04|64.21|61.81|0
1731925500000|2024-11-18 10:25:00|64.29|61.89|64.12|61.72|64.29|61.89|64.03|61.63|0
1731925800000|2024-11-18 10:30:00|64.15|61.75|64.2|61.8|64.29|61.89|64.09|61.69|0
1731926100000|2024-11-18 10:35:00|64.23|61.83|63.94|61.54|64.26|61.86|63.87|61.47|0
1731926400000|2024-11-18 10:40:00|63.91|61.51|63.74|61.34|63.97|61.57|63.74|61.34|0
1731926700000|2024-11-18 10:45:00|63.71|61.31|64.09|61.69|64.09|61.69|63.65|61.25|0
1731927000000|2024-11-18 10:50:00|64.07|61.67|64.09|61.69|64.12|61.72|64.02|61.62|0
1731927300000|2024-11-18 10:55:00|64.06|61.66|63.89|61.49|64.15|61.75|63.86|61.46|0
1731927600000|2024-11-18 11:00:00|63.92|61.52|64.12|61.72|64.15|61.75|63.89|61.49|0
1731927900000|2024-11-18 11:05:00|64.1|61.7|63.94|61.54|64.15|61.75|63.92|61.52|0
1731928200000|2024-11-18 11:10:00|63.97|61.57|64.09|61.69|64.12|61.72|63.94|61.54|0
1731928500000|2024-11-18 11:15:00|64.12|61.72|64.24|61.84|64.32|61.92|64.12|61.72|0
1731928800000|2024-11-18 11:20:00|64.26|61.86|64.26|61.86|64.26|61.86|64.11|61.71|0
1731929100000|2024-11-18 11:25:00|64.23|61.83|63.81|61.41|64.37|61.97|63.81|61.41|0
1731929400000|2024-11-18 11:30:00|63.79|61.39|63.83|61.43|63.89|61.49|63.69|61.29|0
1731929700000|2024-11-18 11:35:00|63.86|61.46|64.24|61.84|64.28|61.88|63.78|61.38|0
1731930000000|2024-11-18 11:40:00|64.21|61.81|64.21|61.81|64.27|61.87|64.09|61.69|0
1731930300000|2024-11-18 11:45:00|64.15|61.75|64.12|61.72|64.18|61.78|63.71|61.31|0
1731930600000|2024-11-18 11:50:00|64.09|61.69|64|61.6|64.26|61.86|63.97|61.57|0
1731930900000|2024-11-18 11:55:00|64.03|61.63|63.94|61.54|64.07|61.67|63.85|61.45|0
1731931200000|2024-11-18 12:00:00|63.91|61.51|63.69|61.29|63.91|61.51|63.69|61.29|0
1731931500000|2024-11-18 12:05:00|63.71|61.31|63.76|61.36|63.85|61.45|63.56|61.16|0
1731931800000|2024-11-18 12:10:00|63.73|61.33|64.01|61.61|64.14|61.74|63.73|61.33|0
1731932100000|2024-11-18 12:15:00|63.99|61.59|63.9|61.5|63.99|61.59|63.73|61.33|0
1731932400000|2024-11-18 12:20:00|63.87|61.47|63.82|61.42|63.96|61.56|63.64|61.24|0
1731932700000|2024-11-18 12:25:00|63.84|61.44|63.73|61.33|63.96|61.56|63.73|61.33|0
1731933000000|2024-11-18 12:30:00|63.76|61.36|63.93|61.53|64.03|61.63|63.76|61.36|0
1731933300000|2024-11-18 12:35:00|63.9|61.5|63.38|60.98|63.93|61.53|63.35|60.95|0
1731933600000|2024-11-18 12:40:00|63.42|61.02|63.49|61.09|63.55|61.15|63.41|61.01|0
1731933900000|2024-11-18 12:45:00|63.46|61.06|63.61|61.21|63.63|61.23|63.35|60.95|0
1731934200000|2024-11-18 12:50:00|63.58|61.18|63.63|61.23|63.72|61.32|63.55|61.15|0
1731934500000|2024-11-18 12:55:00|63.66|61.26|63.73|61.33|63.73|61.33|63.52|61.12|0
1731934800000|2024-11-18 13:00:00|63.72|61.32|64.05|61.65|64.12|61.72|63.6|61.2|0
1731935100000|2024-11-18 13:05:00|64.06|61.66|64.26|61.86|64.29|61.89|64.06|61.66|0
1731935400000|2024-11-18 13:10:00|64.24|61.84|64.58|62.18|64.61|62.21|64.06|61.66|0
1731935700000|2024-11-18 13:15:00|64.55|62.15|64.7|62.3|64.73|62.33|64.38|61.98|0
1731936000000|2024-11-18 13:20:00|64.73|62.33|65.25|62.85|65.36|62.96|64.61|62.21|0
1731936300000|2024-11-18 13:25:00|65.22|62.82|64.93|62.53|65.22|62.82|64.74|62.34|0
1731936600000|2024-11-18 13:30:00|64.9|62.5|64.49|62.09|64.97|62.57|64.43|62.03|0
1731936900000|2024-11-18 13:35:00|64.52|62.12|64.11|61.71|64.58|62.18|64.11|61.71|0
1731937200000|2024-11-18 13:40:00|64.08|61.68|63.68|61.28|64.2|61.8|63.56|61.16|0
1731937500000|2024-11-18 13:45:00|63.66|61.26|63.7|61.3|63.73|61.33|63.56|61.16|0
1731937800000|2024-11-18 13:50:00|63.73|61.33|63.64|61.24|63.93|61.53|63.64|61.24|0
1731938100000|2024-11-18 13:55:00|63.67|61.27|63.76|61.36|63.9|61.5|63.67|61.27|0
1731938400000|2024-11-18 14:00:00|63.79|61.39|63.73|61.33|63.79|61.39|63.61|61.21|0
1731938700000|2024-11-18 14:05:00|63.76|61.36|63.58|61.18|63.78|61.38|63.58|61.18|0
1731939000000|2024-11-18 14:10:00|63.61|61.21|63.26|60.86|63.67|61.27|63.23|60.83|0
1731939300000|2024-11-18 14:15:00|63.29|60.89|63.35|60.95|63.42|61.02|63.12|60.72|0
1731939600000|2024-11-18 14:20:00|63.38|60.98|63.43|61.03|63.52|61.12|63.2|60.8|0
1731939900000|2024-11-18 14:25:00|63.55|61.15|63.75|61.35|63.75|61.35|63.46|61.06|0
1731940200000|2024-11-18 14:30:00|63.72|61.32|64.53|62.13|64.73|62.33|63.72|61.32|0
1731940500000|2024-11-18 14:35:00|64.56|62.16|63.74|61.34|64.56|62.16|63.6|61.2|0
1731940800000|2024-11-18 14:40:00|63.8|61.4|63.83|61.43|64.09|61.69|63.57|61.17|0
1731941100000|2024-11-18 14:45:00|63.89|61.49|63.94|61.54|64.64|62.24|63.77|61.37|0
1731941400000|2024-11-18 14:50:00|64.09|61.69|64.46|62.06|64.73|62.33|64.09|61.69|0
1731941700000|2024-11-18 14:55:00|64.48|62.08|63.72|61.32|64.73|62.33|63.66|61.26|0
1731942000000|2024-11-18 15:00:00|63.69|61.29|62.57|60.17|63.84|61.44|62.57|60.17|0
1731942300000|2024-11-18 15:05:00|62.51|60.11|62.63|60.23|62.83|60.43|62.46|60.06|0
1731942600000|2024-11-18 15:10:00|62.6|60.2|62.51|60.11|62.88|60.48|62.51|60.11|0
1731942900000|2024-11-18 15:15:00|62.48|60.08|61.75|59.35|63.34|60.94|61.74|59.34|0
1731943200000|2024-11-18 15:20:00|61.81|59.41|61.78|59.38|62.09|59.69|61.7|59.3|0
1731943500000|2024-11-18 15:25:00|61.75|59.35|61.19|58.79|61.84|59.44|61.19|58.79|0
1731943800000|2024-11-18 15:30:00|61.21|58.81|60.46|58.06|61.24|58.84|60.43|58.03|0
1731944100000|2024-11-18 15:35:00|60.52|58.12|60.68|58.28|60.79|58.39|60.43|58.03|0
1731944400000|2024-11-18 15:40:00|60.74|58.34|60.4|58|60.77|58.37|60.35|57.95|0
1731944700000|2024-11-18 15:45:00|60.43|58.03|60.15|57.75|60.49|58.09|60.13|57.73|0
1731945000000|2024-11-18 15:50:00|60.18|57.78|60.21|57.81|60.4|58|60.12|57.72|0
1731945300000|2024-11-18 15:55:00|60.18|57.78|59.37|56.97|60.87|58.47|59.37|56.97|0
1731945600000|2024-11-18 16:00:00|59.4|57|59.18|56.78|59.53|57.13|59.15|56.75|0
1731945900000|2024-11-18 16:05:00|59.15|56.75|59.2|56.8|59.31|56.91|59.09|56.69|0
1731946200000|2024-11-18 16:10:00|59.23|56.83|59.15|56.75|59.34|56.94|59.09|56.69|0
1731946500000|2024-11-18 16:15:00|59.17|56.77|58.98|56.58|59.31|56.91|58.98|56.58|0
1731946800000|2024-11-18 16:20:00|58.93|56.53|58.98|56.58|59.35|56.95|58.9|56.5|0
1731947100000|2024-11-18 16:25:00|59.02|56.62|59.24|56.84|59.27|56.87|58.72|56.32|0
1731947400000|2024-11-18 16:30:00|59.27|56.87|58.72|56.32|59.27|56.87|58.7|56.3|0
1731947700000|2024-11-18 16:35:00|58.7|56.3|58.45|56.05|58.78|56.38|58.42|56.02|0
1731948000000|2024-11-18 16:40:00|58.42|56.02|58.37|55.97|58.61|56.21|58.32|55.92|0
1731948300000|2024-11-18 16:45:00|58.4|56|59.29|56.89|59.37|56.97|58.37|55.97|0
1731948600000|2024-11-18 16:50:00|59.26|56.86|59.51|57.11|59.75|57.35|59.26|56.86|0
1731948900000|2024-11-18 16:55:00|59.48|57.08|59.67|57.27|60|57.6|59.48|57.08|0
1731949200000|2024-11-18 17:00:00|59.61|57.21|59.61|57.21|59.81|57.41|59.38|56.98|0
1731949500000|2024-11-18 17:05:00|59.64|57.24|59.97|57.57|60.05|57.65|59.61|57.21|0
1731949800000|2024-11-18 17:10:00|60.01|57.61|59.64|57.24|60.05|57.65|59.55|57.15|0
1731950100000|2024-11-18 17:15:00|59.66|57.26|59.77|57.37|60.13|57.73|59.64|57.24|0
1731950400000|2024-11-18 17:20:00|59.8|57.4|59.55|57.15|59.83|57.43|59.41|57.01|0
1731950700000|2024-11-18 17:25:00|59.52|57.12|59.58|57.18|59.6|57.2|59.39|56.99|0
1731951000000|2024-11-18 17:30:00|59.6|57.2|59.52|57.12|59.71|57.31|59.47|57.07|0
1731951300000|2024-11-18 17:35:00|59.49|57.09|59.36|56.96|59.63|57.23|59.25|56.85|0
1731951600000|2024-11-18 17:40:00|59.38|56.98|59.9|57.5|59.93|57.53|59.33|56.93|0
1731951900000|2024-11-18 17:45:00|59.96|57.56|59.98|57.58|60.21|57.81|59.9|57.5|0
1731952200000|2024-11-18 17:50:00|59.96|57.56|59.95|57.55|60.04|57.64|59.79|57.39|0
1731952500000|2024-11-18 17:55:00|59.98|57.58|59.24|56.84|59.98|57.58|59.24|56.84|0
1731952800000|2024-11-18 18:00:00|59.29|56.89|59.48|57.08|59.48|57.08|59.21|56.81|0
1731953100000|2024-11-18 18:05:00|59.43|57.03|59.26|56.86|59.54|57.14|59.24|56.84|0
1731953400000|2024-11-18 18:10:00|59.24|56.84|59.56|57.16|59.56|57.16|59.24|56.84|0
1731953700000|2024-11-18 18:15:00|59.54|57.14|59.29|56.89|59.63|57.23|59.29|56.89|0
1731954000000|2024-11-18 18:20:00|59.32|56.92|59.62|57.22|59.75|57.35|59.26|56.86|0
1731954300000|2024-11-18 18:25:00|59.56|57.16|59.92|57.52|59.92|57.52|59.52|57.12|0
1731954600000|2024-11-18 18:30:00|59.78|57.38|60|57.6|60.03|57.63|59.72|57.32|0
1731954900000|2024-11-18 18:35:00|59.97|57.57|60.01|57.61|60.02|57.62|59.75|57.35|0
1731955200000|2024-11-18 18:40:00|60.02|57.62|60.8|58.4|60.8|58.4|60.01|57.61|0
1731955500000|2024-11-18 18:45:00|60.77|58.37|60.8|58.4|61.13|58.73|60.6|58.2|0
1731955800000|2024-11-18 18:50:00|60.83|58.43|60.55|58.15|60.85|58.45|60.52|58.12|0
1731956100000|2024-11-18 18:55:00|60.52|58.12|59.66|57.26|60.55|58.15|59.58|57.18|0
1731956400000|2024-11-18 19:00:00|59.71|57.31|59.73|57.33|59.85|57.45|59.63|57.23|0
1731956700000|2024-11-18 19:05:00|59.71|57.31|60.01|57.61|60.1|57.7|59.63|57.23|0
1731957000000|2024-11-18 19:10:00|60.04|57.64|60.51|58.11|60.54|58.14|60.01|57.61|0
1731957300000|2024-11-18 19:15:00|60.54|58.14|60.59|58.19|60.76|58.36|60.34|57.94|0
1731957600000|2024-11-18 19:20:00|60.62|58.22|60.95|58.55|61.04|58.64|60.59|58.19|0
1731957900000|2024-11-18 19:25:00|60.93|58.53|60.87|58.47|61.07|58.67|60.59|58.19|0
1731958200000|2024-11-18 19:30:00|60.84|58.44|61.01|58.61|61.04|58.64|60.81|58.41|0
1731958500000|2024-11-18 19:35:00|60.98|58.58|60.7|58.3|61.01|58.61|60.62|58.22|0
1731958800000|2024-11-18 19:40:00|60.67|58.27|60.36|57.96|60.78|58.38|60.23|57.83|0
1731959100000|2024-11-18 19:45:00|60.34|57.94|60.11|57.71|60.34|57.94|60.03|57.63|0
1731959400000|2024-11-18 19:50:00|60.09|57.69|59.81|57.41|60.17|57.77|59.67|57.27|0
1731959700000|2024-11-18 19:55:00|59.78|57.38|59.92|57.52|60.08|57.68|59.75|57.35|0
1731960000000|2024-11-18 20:00:00|59.94|57.54|59.72|57.32|60.05|57.65|59.69|57.29|0
1731960300000|2024-11-18 20:05:00|59.78|57.38|59.86|57.46|59.9|57.5|59.75|57.35|0
1731960600000|2024-11-18 20:10:00|59.83|57.43|59.83|57.43|59.83|57.43|59.58|57.18|0
1731960900000|2024-11-18 20:15:00|59.8|57.4|59.72|57.32|60.05|57.65|59.66|57.26|0
1731961200000|2024-11-18 20:20:00|59.69|57.29|59.72|57.32|59.83|57.43|59.63|57.23|0
1731961500000|2024-11-18 20:25:00|59.7|57.3|59.58|57.18|59.8|57.4|59.58|57.18|0
1731961800000|2024-11-18 20:30:00|59.6|57.2|59.93|57.53|60.1|57.7|59.6|57.2|0
1731962100000|2024-11-18 20:35:00|59.96|57.56|60.01|57.61|60.07|57.67|59.74|57.34|0
1731962400000|2024-11-18 20:40:00|60.04|57.64|59.96|57.56|60.12|57.72|59.93|57.53|0
1731962700000|2024-11-18 20:45:00|59.99|57.59|59.76|57.36|60.15|57.75|59.76|57.36|0
1731963000000|2024-11-18 20:50:00|60.15|57.75|60.4|58|60.48|58.08|60.07|57.67|0
1731963300000|2024-11-18 20:55:00|60.37|57.97|59.65|57.25|60.37|57.97|59.65|57.25|0
1731963600000|2024-11-18 21:00:00|59.79|57.39|59.62|57.22|59.87|57.47|59.57|57.17|0
1731963900000|2024-11-18 21:05:00|59.65|57.25|60.12|57.72|60.12|57.72|59.65|57.25|0
1731964200000|2024-11-18 21:10:00|60.09|57.69|59.95|57.55|60.17|57.77|59.89|57.49|0
1731964500000|2024-11-18 21:15:00|60.05|57.45|60.05|57.45|60.19|57.59|60.03|57.43|0
1731964800000|2024-11-18 21:20:00|60.07|57.47|60.1|57.5|60.16|57.56|60.07|57.47|0
1731965100000|2024-11-18 21:25:00|60.07|57.47|60.1|57.5|60.13|57.53|60.02|57.42|0
1731965400000|2024-11-18 21:30:00|60.13|57.53|60.18|57.58|60.18|57.58|60.13|57.53|0
1731965700000|2024-11-18 21:35:00|60.15|57.55|60.12|57.52|60.15|57.55|60.1|57.5|0
1731966000000|2024-11-18 21:40:00|60.1|57.5|60.04|57.44|60.1|57.5|59.98|57.38|0
1731966300000|2024-11-18 21:45:00|60.07|57.47|59.98|57.38|60.07|57.47|59.96|57.36|0
1731966600000|2024-11-18 21:50:00|59.95|57.35|59.95|57.35|59.98|57.38|59.95|57.35|0
1731966900000|2024-11-18 21:55:00|59.98|57.38|59.99|57.39|59.99|57.39|59.95|57.35|0
1731967200000|2024-11-18 22:00:00|60|57.4|59.99|57.39|60|57.4|59.99|57.39|0
1731967500000|2024-11-18 22:05:00|59.97|57.37|59.97|57.37|59.97|57.37|59.95|57.35|0
1731967800000|2024-11-18 22:10:00|59.96|57.36|59.98|57.38|59.98|57.38|59.96|57.36|0
1731968100000|2024-11-18 22:15:00|59.99|57.39|59.99|57.39|60|57.4|59.97|57.37|0
1731968400000|2024-11-18 22:20:00|59.98|57.38|59.96|57.36|60.01|57.41|59.96|57.36|0
1731968700000|2024-11-18 22:25:00|59.97|57.37|59.96|57.36|59.98|57.38|59.96|57.36|0
1731969000000|2024-11-18 22:30:00|59.95|57.35|59.93|57.33|59.96|57.36|59.92|57.32|0
1731969300000|2024-11-18 22:35:00|59.92|57.32|59.94|57.34|59.94|57.34|59.92|57.32|0
1731969600000|2024-11-18 22:40:00|59.93|57.33|59.91|57.31|59.93|57.33|59.91|57.31|0
1731969900000|2024-11-18 22:45:00|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1731970200000|2024-11-18 22:50:00|59.94|57.34|59.93|57.33|59.94|57.34|59.93|57.33|0
1731970500000|2024-11-18 22:55:00|59.92|57.32|59.93|57.33|59.93|57.33|59.9|57.3|0
1731970800000|2024-11-18 23:00:00|59.89|57.29|60.2|57.6|60.35|57.75|59.88|57.28|0
1731971100000|2024-11-18 23:05:00|60.21|57.61|60.64|58.04|60.64|58.04|60.21|57.61|0
1731971400000|2024-11-18 23:10:00|60.55|57.95|60.61|58.01|60.68|58.08|60.55|57.95|0
1731971700000|2024-11-18 23:15:00|60.59|57.99|60.48|57.88|60.65|58.05|60.43|57.83|0
1731972000000|2024-11-18 23:20:00|60.45|57.85|60.34|57.74|60.45|57.85|60.31|57.71|0
1731972300000|2024-11-18 23:25:00|60.31|57.71|60.26|57.66|60.37|57.77|60.23|57.63|0
1731972600000|2024-11-18 23:30:00|60.24|57.64|60.17|57.57|60.28|57.68|60.09|57.49|0
1731972900000|2024-11-18 23:35:00|60.14|57.54|60.25|57.65|60.34|57.74|60.14|57.54|0
1731973200000|2024-11-18 23:40:00|60.28|57.68|60.2|57.6|60.31|57.71|60.14|57.54|0
1731973500000|2024-11-18 23:45:00|60.22|57.62|60.25|57.65|60.31|57.71|60.22|57.62|0
1731973800000|2024-11-18 23:50:00|60.28|57.68|60.18|57.58|60.28|57.68|60.11|57.51|0
1731974100000|2024-11-18 23:55:00|60.19|57.59|60.16|57.56|60.19|57.59|60.14|57.54|0
1731974400000|2024-11-19 00:00:00|60.19|57.59|60.16|57.56|60.22|57.62|60|57.4|0
1731974700000|2024-11-19 00:05:00|60.14|57.54|59.97|57.37|60.14|57.54|59.97|57.37|0
1731975000000|2024-11-19 00:10:00|59.94|57.34|59.88|57.28|60.02|57.42|59.88|57.28|0
1731975300000|2024-11-19 00:15:00|59.86|57.26|59.55|56.95|59.86|57.26|59.53|56.93|0
1731975600000|2024-11-19 00:20:00|59.58|56.98|59.69|57.09|59.7|57.1|59.57|56.97|0
1731975900000|2024-11-19 00:25:00|59.66|57.06|59.63|57.03|59.72|57.12|59.6|57|0
1731976200000|2024-11-19 00:30:00|59.66|57.06|60.04|57.44|60.07|57.47|59.66|57.06|0
1731976500000|2024-11-19 00:35:00|60.06|57.46|60.29|57.69|60.29|57.69|59.96|57.36|0
1731976800000|2024-11-19 00:40:00|60.26|57.66|60.29|57.69|60.32|57.72|60.18|57.58|0
1731977100000|2024-11-19 00:45:00|60.26|57.66|60.15|57.55|60.32|57.72|60.12|57.52|0
1731977400000|2024-11-19 00:50:00|60.12|57.52|60.09|57.49|60.15|57.55|60.09|57.49|0
1731977700000|2024-11-19 00:55:00|60.12|57.52|60.01|57.41|60.2|57.6|60.01|57.41|0
1731978000000|2024-11-19 01:00:00|60.04|57.44|60.17|57.57|60.2|57.6|60.04|57.44|0
1731978300000|2024-11-19 01:05:00|60.2|57.6|60.23|57.63|60.25|57.65|60.14|57.54|0
1731978600000|2024-11-19 01:10:00|60.2|57.6|60.25|57.65|60.39|57.79|60.18|57.58|0
1731978900000|2024-11-19 01:15:00|60.22|57.62|60.34|57.74|60.56|57.96|59.53|56.93|0
1731979200000|2024-11-19 01:20:00|60.37|57.77|60.44|57.84|60.59|57.99|60.34|57.74|0
1731979500000|2024-11-19 01:25:00|60.42|57.82|60.37|57.77|60.42|57.82|60.28|57.68|0
1731979800000|2024-11-19 01:30:00|60.27|57.87|60.35|57.95|60.47|58.07|60.26|57.86|0
1731980100000|2024-11-19 01:35:00|60.37|57.97|60.29|57.89|60.37|57.97|60.26|57.86|0
1731980400000|2024-11-19 01:40:00|60.28|57.88|60.18|57.78|60.32|57.92|60.18|57.78|0
1731980700000|2024-11-19 01:45:00|60.16|57.76|60.04|57.64|60.29|57.89|60.04|57.64|0
1731981000000|2024-11-19 01:50:00|60.07|57.67|59.9|57.5|60.07|57.67|59.84|57.44|0
1731981300000|2024-11-19 01:55:00|59.87|57.47|59.76|57.36|59.87|57.47|59.71|57.31|0
1731981600000|2024-11-19 02:00:00|59.75|57.35|59.76|57.36|59.79|57.39|59.72|57.32|0
1731981900000|2024-11-19 02:05:00|59.73|57.33|59.92|57.52|59.96|57.56|59.73|57.33|0
1731982200000|2024-11-19 02:10:00|59.89|57.49|59.92|57.52|60|57.6|59.87|57.47|0
1731982500000|2024-11-19 02:15:00|59.91|57.51|59.81|57.41|59.91|57.51|59.78|57.38|0
1731982800000|2024-11-19 02:20:00|59.84|57.44|59.74|57.34|59.86|57.46|59.72|57.32|0
1731983100000|2024-11-19 02:25:00|59.75|57.35|59.7|57.3|59.78|57.38|59.64|57.24|0
1731983400000|2024-11-19 02:30:00|59.67|57.27|59.6|57.2|59.72|57.32|59.56|57.16|0
1731983700000|2024-11-19 02:35:00|59.61|57.21|59.39|56.99|59.65|57.25|59.39|56.99|0
1731984000000|2024-11-19 02:40:00|59.42|57.02|59.5|57.1|59.55|57.15|59.39|56.99|0
1731984300000|2024-11-19 02:45:00|59.51|57.11|59.42|57.02|59.54|57.14|59.39|56.99|0
1731984600000|2024-11-19 02:50:00|59.43|57.03|59.3|56.9|59.44|57.04|59.3|56.9|0
1731984900000|2024-11-19 02:55:00|59.33|56.93|59.33|56.93|59.36|56.96|59.3|56.9|0
1731985200000|2024-11-19 03:00:00|59.3|56.9|59.26|56.86|59.33|56.93|59.22|56.82|0
1731985500000|2024-11-19 03:05:00|59.27|56.87|59.27|56.87|59.33|56.93|59.25|56.85|0
1731985800000|2024-11-19 03:10:00|59.29|56.89|59.15|56.75|59.3|56.9|59.15|56.75|0
1731986100000|2024-11-19 03:15:00|59.14|56.74|58.61|56.21|59.19|56.79|58.61|56.21|0
1731986400000|2024-11-19 03:20:00|58.62|56.22|58.81|56.41|58.81|56.41|58.62|56.22|0
1731986700000|2024-11-19 03:25:00|58.78|56.38|58.78|56.38|58.86|56.46|58.75|56.35|0
1731987000000|2024-11-19 03:30:00|58.76|56.36|58.61|56.21|58.76|56.36|58.56|56.16|0
1731987300000|2024-11-19 03:35:00|58.64|56.24|58.77|56.37|58.82|56.42|58.64|56.24|0
1731987600000|2024-11-19 03:40:00|58.8|56.4|58.66|56.26|58.83|56.43|58.64|56.24|0
1731987900000|2024-11-19 03:45:00|58.69|56.29|58.77|56.37|58.79|56.39|58.66|56.26|0
1731988200000|2024-11-19 03:50:00|58.76|56.36|58.8|56.4|58.8|56.4|58.61|56.21|0
1731988500000|2024-11-19 03:55:00|58.77|56.37|58.74|56.34|58.8|56.4|58.71|56.31|0
1731988800000|2024-11-19 04:00:00|58.71|56.31|58.66|56.26|58.74|56.34|58.63|56.23|0
1731989100000|2024-11-19 04:05:00|58.63|56.23|58.68|56.28|58.68|56.28|58.58|56.18|0
1731989400000|2024-11-19 04:10:00|58.66|56.26|58.49|56.09|58.66|56.26|58.49|56.09|0
1731989700000|2024-11-19 04:15:00|58.47|56.07|58.49|56.09|58.57|56.17|58.47|56.07|0
1731990000000|2024-11-19 04:20:00|58.47|56.07|58.44|56.04|58.49|56.09|58.41|56.01|0
1731990300000|2024-11-19 04:25:00|58.46|56.06|58.44|56.04|58.49|56.09|58.41|56.01|0
1731990600000|2024-11-19 04:30:00|58.41|56.01|58.38|55.98|58.41|56.01|58.27|55.87|0
1731990900000|2024-11-19 04:35:00|58.41|56.01|58.49|56.09|58.56|56.16|58.38|55.98|0
1731991200000|2024-11-19 04:40:00|58.51|56.11|58.57|56.17|58.57|56.17|58.5|56.1|0
1731991500000|2024-11-19 04:45:00|58.55|56.15|58.62|56.22|58.67|56.27|58.54|56.14|0
1731991800000|2024-11-19 04:50:00|58.65|56.25|58.72|56.32|58.75|56.35|58.62|56.22|0
1731992100000|2024-11-19 04:55:00|58.7|56.3|58.62|56.22|58.7|56.3|58.62|56.22|0
1731992400000|2024-11-19 05:00:00|58.59|56.19|58.64|56.24|58.7|56.3|58.56|56.16|0
1731992700000|2024-11-19 05:05:00|58.61|56.21|58.72|56.32|58.72|56.32|58.59|56.19|0
1731993000000|2024-11-19 05:10:00|58.75|56.35|58.75|56.35|58.77|56.37|58.64|56.24|0
1731993300000|2024-11-19 05:15:00|58.72|56.32|58.88|56.48|58.89|56.49|58.65|56.25|0
1731993600000|2024-11-19 05:20:00|58.87|56.47|58.91|56.51|58.93|56.53|58.83|56.43|0
1731993900000|2024-11-19 05:25:00|58.88|56.48|58.96|56.56|58.96|56.56|58.85|56.45|0
1731994200000|2024-11-19 05:30:00|58.95|56.55|58.92|56.52|58.95|56.55|58.85|56.45|0
1731994500000|2024-11-19 05:35:00|58.93|56.53|58.96|56.56|58.96|56.56|58.9|56.5|0
1731994800000|2024-11-19 05:40:00|58.93|56.53|58.94|56.54|58.97|56.57|58.9|56.5|0
1731995100000|2024-11-19 05:45:00|58.95|56.55|58.98|56.58|59.01|56.61|58.93|56.53|0
1731995400000|2024-11-19 05:50:00|58.95|56.55|58.9|56.5|59.03|56.63|58.9|56.5|0
1731995700000|2024-11-19 05:55:00|58.92|56.52|58.87|56.47|58.95|56.55|58.87|56.47|0
1731996000000|2024-11-19 06:00:00|58.89|56.49|58.95|56.55|58.95|56.55|58.87|56.47|0
1731996300000|2024-11-19 06:05:00|58.93|56.53|58.92|56.52|58.97|56.57|58.89|56.49|0
1731996600000|2024-11-19 06:10:00|58.93|56.53|59|56.6|59.03|56.63|58.92|56.52|0
1731996900000|2024-11-19 06:15:00|59.03|56.63|58.92|56.52|59.03|56.63|58.89|56.49|0
1731997200000|2024-11-19 06:20:00|58.89|56.49|58.86|56.46|58.92|56.52|58.72|56.32|0
1731997500000|2024-11-19 06:25:00|58.89|56.49|58.89|56.49|58.94|56.54|58.83|56.43|0
1731997800000|2024-11-19 06:30:00|58.9|56.5|58.94|56.54|58.99|56.59|58.8|56.4|0
1731998100000|2024-11-19 06:35:00|58.91|56.51|58.88|56.48|59.01|56.61|58.88|56.48|0
1731998400000|2024-11-19 06:40:00|58.9|56.5|58.88|56.48|58.96|56.56|58.87|56.47|0
1731998700000|2024-11-19 06:45:00|58.91|56.51|58.83|56.43|58.92|56.52|58.8|56.4|0
1731999000000|2024-11-19 06:50:00|58.81|56.41|58.93|56.53|58.93|56.53|58.77|56.37|0
1731999300000|2024-11-19 06:55:00|58.92|56.52|58.93|56.53|58.99|56.59|58.91|56.51|0
1731999600000|2024-11-19 07:00:00|58.9|56.5|59.12|56.72|59.15|56.75|58.9|56.5|0
1731999900000|2024-11-19 07:05:00|59.15|56.75|59.2|56.8|59.32|56.92|59.12|56.72|0
1732000200000|2024-11-19 07:10:00|59.21|56.81|59.36|56.96|59.44|57.04|59.21|56.81|0
1732000500000|2024-11-19 07:15:00|59.34|56.94|59.17|56.77|59.38|56.98|59.17|56.77|0
1732000800000|2024-11-19 07:20:00|59.16|56.76|58.98|56.58|59.17|56.77|58.97|56.57|0
1732001100000|2024-11-19 07:25:00|58.99|56.59|59.12|56.72|59.77|57.37|58.98|56.58|0
1732001400000|2024-11-19 07:30:00|59.09|56.69|58.95|56.55|59.12|56.72|58.84|56.44|0
1732001700000|2024-11-19 07:35:00|58.92|56.52|58.81|56.41|58.95|56.55|58.76|56.36|0
1732002000000|2024-11-19 07:40:00|58.79|56.39|58.84|56.44|58.92|56.52|58.79|56.39|0
1732002300000|2024-11-19 07:45:00|58.85|56.45|58.92|56.52|58.95|56.55|58.84|56.44|0
1732002600000|2024-11-19 07:50:00|58.95|56.55|58.86|56.46|58.95|56.55|58.82|56.42|0
1732002900000|2024-11-19 07:55:00|58.89|56.49|59|56.6|59.11|56.71|58.88|56.48|0
1732003200000|2024-11-19 08:00:00|59.05|56.65|58.67|56.27|59.05|56.65|58.62|56.22|0
1732003500000|2024-11-19 08:05:00|58.75|56.35|58.89|56.49|58.94|56.54|58.59|56.19|0
1732003800000|2024-11-19 08:10:00|58.94|56.54|59.21|56.81|59.4|57|58.78|56.38|0
1732004100000|2024-11-19 08:15:00|59.18|56.78|58.97|56.57|59.18|56.78|58.86|56.46|0
1732004400000|2024-11-19 08:20:00|58.94|56.54|58.83|56.43|58.98|56.58|58.76|56.36|0
1732004700000|2024-11-19 08:25:00|58.86|56.46|58.96|56.56|59.17|56.77|58.77|56.37|0
1732005000000|2024-11-19 08:30:00|58.94|56.54|59.48|57.08|59.51|57.11|58.88|56.48|0
1732005300000|2024-11-19 08:35:00|59.49|57.09|61.17|58.77|61.17|58.77|59.49|57.09|0
1732005600000|2024-11-19 08:40:00|61.2|58.8|61.19|58.79|61.45|59.05|59.94|57.54|0
1732005900000|2024-11-19 08:45:00|61.11|58.71|60.05|57.65|61.11|58.71|60.03|57.63|0
1732006200000|2024-11-19 08:50:00|60.15|57.75|60.43|58.03|60.52|58.12|60.02|57.62|0
1732006500000|2024-11-19 08:55:00|60.38|57.98|60.85|58.45|61.14|58.74|60.16|57.76|0
1732006800000|2024-11-19 09:00:00|60.84|58.44|60.53|58.13|60.84|58.44|60.4|58|0
1732007100000|2024-11-19 09:05:00|60.51|58.11|60.62|58.22|60.81|58.41|60.45|58.05|0
1732007400000|2024-11-19 09:10:00|60.56|58.16|60.68|58.28|60.76|58.36|60.4|58|0
1732007700000|2024-11-19 09:15:00|60.69|58.29|61.67|59.27|61.7|59.3|60.62|58.22|0
1732008000000|2024-11-19 09:20:00|61.6|59.2|62.05|59.65|62.05|59.65|61.26|58.86|0
1732008300000|2024-11-19 09:25:00|62.11|59.71|63.86|61.46|64.24|61.84|61.99|59.59|0
1732008600000|2024-11-19 09:30:00|63.83|61.43|64.62|62.22|65.56|63.16|63.83|61.43|0
1732008900000|2024-11-19 09:35:00|64.63|62.23|64.44|62.04|64.63|62.23|63.99|61.59|0
1732009200000|2024-11-19 09:40:00|64.63|62.23|65.34|62.94|65.34|62.94|64.54|62.14|0
1732009500000|2024-11-19 09:45:00|65.28|62.88|64.95|62.55|65.42|63.02|64.8|62.4|0
1732009800000|2024-11-19 09:50:00|65.04|62.64|64.33|61.93|65.27|62.87|64.16|61.76|0
1732010100000|2024-11-19 09:55:00|64.31|61.91|64.63|62.23|64.77|62.37|64.16|61.76|0
1732010400000|2024-11-19 10:00:00|64.77|62.37|64.42|62.02|64.92|62.52|64.13|61.73|0
1732010700000|2024-11-19 10:05:00|64.48|62.08|64.48|62.08|64.68|62.28|63.98|61.58|0
1732011000000|2024-11-19 10:10:00|64.56|62.16|64.59|62.19|64.88|62.48|64.53|62.13|0
1732011300000|2024-11-19 10:15:00|64.62|62.22|63.89|61.49|64.62|62.22|63.57|61.17|0
1732011600000|2024-11-19 10:20:00|63.95|61.55|63.72|61.32|64.12|61.72|63.6|61.2|0
1732011900000|2024-11-19 10:25:00|63.8|61.4|64.38|61.98|64.38|61.98|63.77|61.37|0
1732012200000|2024-11-19 10:30:00|64.5|62.1|64.26|61.86|64.56|62.16|64.15|61.75|0
1732012500000|2024-11-19 10:35:00|64.21|61.81|63.91|61.51|64.48|62.08|63.83|61.43|0
1732012800000|2024-11-19 10:40:00|63.97|61.57|63.8|61.4|64.12|61.72|63.77|61.37|0
1732013100000|2024-11-19 10:45:00|63.91|61.51|63.54|61.14|63.97|61.57|63.45|61.05|0
1732013400000|2024-11-19 10:50:00|63.59|61.19|63.88|61.48|64.01|61.61|63.59|61.19|0
1732013700000|2024-11-19 10:55:00|63.85|61.45|63.82|61.42|63.99|61.59|63.71|61.31|0
1732014000000|2024-11-19 11:00:00|63.88|61.48|63.82|61.42|63.91|61.51|63.62|61.22|0
1732014300000|2024-11-19 11:05:00|63.88|61.48|63.64|61.24|64.02|61.62|63.62|61.22|0
1732014600000|2024-11-19 11:10:00|63.66|61.26|63.58|61.18|64.02|61.62|63.53|61.13|0
1732014900000|2024-11-19 11:15:00|63.57|61.17|64.02|61.62|64.05|61.65|63.57|61.17|0
1732015200000|2024-11-19 11:20:00|64.05|61.65|64.07|61.67|64.13|61.73|63.9|61.5|0
1732015500000|2024-11-19 11:25:00|63.93|61.53|64.32|61.92|64.36|61.96|63.89|61.49|0
1732015800000|2024-11-19 11:30:00|64.33|61.93|64.39|61.99|64.68|62.28|64.04|61.64|0
1732016100000|2024-11-19 11:35:00|64.41|62.01|64.16|61.76|64.42|62.02|64.04|61.64|0
1732016400000|2024-11-19 11:40:00|64.13|61.73|63.81|61.41|64.24|61.84|63.78|61.38|0
1732016700000|2024-11-19 11:45:00|63.84|61.44|64.28|61.88|64.28|61.88|63.72|61.32|0
1732017000000|2024-11-19 11:50:00|64.27|61.87|64.24|61.84|64.33|61.93|64.06|61.66|0
1732017300000|2024-11-19 11:55:00|64.22|61.82|64.12|61.72|64.44|62.04|64.12|61.72|0
1732017600000|2024-11-19 12:00:00|64.15|61.75|63.42|61.02|64.21|61.81|63.37|60.97|0
1732017900000|2024-11-19 12:05:00|63.47|61.07|62.88|60.48|63.57|61.17|62.88|60.48|0
1732018200000|2024-11-19 12:10:00|62.91|60.51|62.99|60.59|63.08|60.68|62.79|60.39|0
1732018500000|2024-11-19 12:15:00|63.02|60.62|63.45|61.05|63.49|61.09|63.02|60.62|0
1732018800000|2024-11-19 12:20:00|63.39|60.99|63.13|60.73|63.59|61.19|63.13|60.73|0
1732019100000|2024-11-19 12:25:00|63.12|60.72|63.02|60.62|63.19|60.79|62.93|60.53|0
1732019400000|2024-11-19 12:30:00|62.96|60.56|63.5|61.1|63.5|61.1|62.93|60.53|0
1732019700000|2024-11-19 12:35:00|63.47|61.07|64.36|61.96|64.36|61.96|62.43|60.03|0
1732020000000|2024-11-19 12:40:00|64.33|61.93|64.07|61.67|64.36|61.96|64.04|61.64|0
1732020300000|2024-11-19 12:45:00|64.1|61.7|64.07|61.67|64.32|61.92|64.04|61.64|0
1732020600000|2024-11-19 12:50:00|64.04|61.64|63.92|61.52|64.3|61.9|63.86|61.46|0
1732020900000|2024-11-19 12:55:00|63.89|61.49|63.81|61.41|64.01|61.61|63.75|61.35|0
1732021200000|2024-11-19 13:00:00|63.83|61.43|64.09|61.69|64.09|61.69|63.75|61.35|0
1732021500000|2024-11-19 13:05:00|64.08|61.68|64.09|61.69|64.12|61.72|63.95|61.55|0
1732021800000|2024-11-19 13:10:00|64.06|61.66|64.03|61.63|64.15|61.75|63.97|61.57|0
1732022100000|2024-11-19 13:15:00|64.06|61.66|64.2|61.8|65.36|62.96|64.03|61.63|0
1732022400000|2024-11-19 13:20:00|64.23|61.83|64.43|62.03|64.57|62.17|64.21|61.81|0
1732022700000|2024-11-19 13:25:00|64.46|62.06|64.56|62.16|64.65|62.25|64.37|61.97|0
1732023000000|2024-11-19 13:30:00|64.6|62.2|65.16|62.76|65.21|62.81|64.54|62.14|0
1732023300000|2024-11-19 13:35:00|65.13|62.73|65.45|63.05|65.48|63.08|65.1|62.7|0
1732023600000|2024-11-19 13:40:00|65.42|63.02|66.31|63.91|66.46|64.06|65.42|63.02|0
1732023900000|2024-11-19 13:45:00|66.28|63.88|66.78|64.38|66.87|64.47|65.03|62.63|0
1732024200000|2024-11-19 13:50:00|66.77|64.37|68.39|65.99|68.45|66.05|66.57|64.17|0
1732024500000|2024-11-19 13:55:00|68.21|65.81|68.57|65.81|68.63|65.87|67.53|65.13|0
1732024800000|2024-11-19 14:00:00|68.54|65.78|69.31|66.55|70.27|67.51|68.42|65.66|0
1732025100000|2024-11-19 14:05:00|69.34|66.58|67.62|64.86|69.91|67.15|67.62|64.86|0
1732025400000|2024-11-19 14:10:00|67.66|64.9|67.41|64.65|68.23|65.47|67.32|64.56|0
1732025700000|2024-11-19 14:15:00|67.38|64.62|67.47|64.71|67.87|65.11|67.29|64.53|0
1732026000000|2024-11-19 14:20:00|67.44|64.68|67.44|64.68|67.74|64.98|67.08|64.32|0
1732026300000|2024-11-19 14:25:00|67.38|64.62|66.84|64.08|67.47|64.71|66.78|64.02|0
1732026600000|2024-11-19 14:30:00|66.96|64.2|66.51|63.75|66.96|64.2|66.18|63.42|0
1732026900000|2024-11-19 14:35:00|66.54|63.78|67.11|64.35|68.21|65.45|66.18|63.42|0
1732027200000|2024-11-19 14:40:00|66.24|63.48|65.31|62.55|66.36|63.6|65.14|62.38|0
1732027500000|2024-11-19 14:45:00|65.28|62.52|66.05|63.29|66.41|63.65|65.19|62.43|0
1732027800000|2024-11-19 14:50:00|66.17|63.41|66.31|63.55|67.21|64.45|65.72|62.96|0
1732028100000|2024-11-19 14:55:00|66.28|63.52|65.93|63.17|66.28|63.52|65.57|62.81|0
1732028400000|2024-11-19 15:00:00|65.81|63.05|65.68|62.92|66.52|63.76|65.68|62.92|0
1732028700000|2024-11-19 15:05:00|65.62|62.86|65.33|62.57|65.77|63.01|65.18|62.42|0
1732029000000|2024-11-19 15:10:00|65.36|62.6|65.43|62.67|65.77|63.01|64.97|62.21|0
1732029300000|2024-11-19 15:15:00|65.44|62.68|65.18|62.42|66.13|63.37|65.06|62.3|0
1732029600000|2024-11-19 15:20:00|65.21|62.45|65.03|62.27|65.77|63.01|65|62.24|0
1732029900000|2024-11-19 15:25:00|65.06|62.3|64.15|61.39|65.2|62.44|64.15|61.39|0
1732030200000|2024-11-19 15:30:00|64.12|61.36|63.66|60.9|64.52|61.76|63.49|60.73|0
1732030500000|2024-11-19 15:35:00|63.69|60.93|63.17|60.41|63.72|60.96|62.86|60.1|0
1732030800000|2024-11-19 15:40:00|63.14|60.38|62.77|60.01|64.88|62.12|62.68|59.92|0
1732031100000|2024-11-19 15:45:00|62.8|60.04|62.46|59.7|63|60.24|62.43|59.67|0
1732031400000|2024-11-19 15:50:00|62.43|59.67|62.68|59.92|62.82|60.06|62.14|59.38|0
1732031700000|2024-11-19 15:55:00|62.71|59.95|62.54|59.78|62.88|60.12|62.34|59.58|0
1732032000000|2024-11-19 16:00:00|62.51|59.75|62.34|59.58|62.62|59.86|62.25|59.49|0
1732032300000|2024-11-19 16:05:00|62.37|59.61|62.31|59.55|62.46|59.7|62.05|59.29|0
1732032600000|2024-11-19 16:10:00|62.28|59.52|62.19|59.43|62.28|59.52|61.91|59.15|0
1732032900000|2024-11-19 16:15:00|62.14|59.38|61.66|58.9|62.14|59.38|61.52|58.76|0
1732033200000|2024-11-19 16:20:00|61.69|58.93|61.49|58.73|61.94|59.18|61.46|58.7|0
1732033500000|2024-11-19 16:25:00|61.46|58.7|61.24|58.48|61.57|58.81|61.13|58.37|0
1732033800000|2024-11-19 16:30:00|61.21|58.45|60.84|58.08|62.25|59.49|60.67|57.91|0
1732034100000|2024-11-19 16:35:00|60.92|58.16|60.89|58.13|60.97|58.21|60.56|57.8|0
1732034400000|2024-11-19 16:40:00|60.86|58.1|60.81|58.05|61.03|58.27|60.56|57.8|0
1732034700000|2024-11-19 16:45:00|60.83|58.07|60.82|58.06|60.96|58.2|60.75|57.99|0
1732035000000|2024-11-19 16:50:00|60.8|58.04|61.19|58.43|61.3|58.54|60.72|57.96|0
1732035300000|2024-11-19 16:55:00|61.21|58.45|61|58.24|61.22|58.46|60.66|57.9|0
1732035600000|2024-11-19 17:00:00|60.95|58.19|61.27|58.51|61.38|58.62|60.95|58.19|0
1732035900000|2024-11-19 17:05:00|61.3|58.54|60.99|58.23|61.33|58.57|60.99|58.23|0
1732036200000|2024-11-19 17:10:00|61.05|58.29|61.07|58.31|61.16|58.4|60.99|58.23|0
1732036500000|2024-11-19 17:15:00|61.05|58.29|60.96|58.2|61.16|58.4|60.71|57.95|0
1732036800000|2024-11-19 17:20:00|60.99|58.23|61.49|58.73|61.85|59.09|60.74|57.98|0
1732037100000|2024-11-19 17:25:00|61.46|58.7|60.79|58.03|61.46|58.7|60.76|58|0
1732037400000|2024-11-19 17:30:00|60.85|58.09|60.35|57.59|60.93|58.17|60.35|57.59|0
1732037700000|2024-11-19 17:35:00|60.3|57.54|60.4|57.64|60.62|57.86|60.18|57.42|0
1732038000000|2024-11-19 17:40:00|60.38|57.62|60.62|57.86|60.71|57.95|60.21|57.45|0
1732038300000|2024-11-19 17:45:00|60.65|57.89|60.87|58.11|60.9|58.14|60.51|57.75|0
1732038600000|2024-11-19 17:50:00|60.84|58.08|60.65|57.89|60.95|58.19|60.59|57.83|0
1732038900000|2024-11-19 17:55:00|60.66|57.9|60.56|57.8|60.67|57.91|60.43|57.67|0
1732039200000|2024-11-19 18:00:00|60.59|57.83|60.7|57.94|60.98|58.22|60.59|57.83|0
1732039500000|2024-11-19 18:05:00|60.73|57.97|60.39|57.63|60.84|58.08|60.31|57.55|0
1732039800000|2024-11-19 18:10:00|60.37|57.61|60.12|57.36|60.48|57.72|60.12|57.36|0
1732040100000|2024-11-19 18:15:00|60.15|57.39|60.23|57.47|60.34|57.58|60.09|57.33|0
1732040400000|2024-11-19 18:20:00|60.21|57.45|60.33|57.57|60.47|57.71|60.16|57.4|0
1732040700000|2024-11-19 18:25:00|60.36|57.6|60|57.24|60.91|58.15|59.97|57.21|0
1732041000000|2024-11-19 18:30:00|60.02|57.26|60.02|57.26|60.16|57.4|59.97|57.21|0
1732041300000|2024-11-19 18:35:00|60|57.24|59.5|56.74|60.02|57.26|59.45|56.69|0
1732041600000|2024-11-19 18:40:00|59.53|56.77|59.34|56.58|59.67|56.91|59.34|56.58|0
1732041900000|2024-11-19 18:45:00|59.31|56.55|58.77|56.01|59.31|56.55|58.66|55.9|0
1732042200000|2024-11-19 18:50:00|58.73|55.97|58.56|55.8|58.82|56.06|58.37|55.61|0
1732042500000|2024-11-19 18:55:00|58.58|55.82|58.53|55.77|58.74|55.98|58.34|55.58|0
1732042800000|2024-11-19 19:00:00|58.5|55.74|58.69|55.93|58.79|56.03|58.45|55.69|0
1732043100000|2024-11-19 19:05:00|58.66|55.9|58.66|55.9|58.85|56.09|58.6|55.84|0
1732043400000|2024-11-19 19:10:00|58.62|55.86|58.6|55.84|58.68|55.92|58.6|55.84|0
1732043700000|2024-11-19 19:15:00|58.63|55.87|59.14|56.38|59.19|56.43|58.6|55.84|0
1732044000000|2024-11-19 19:20:00|59.09|56.33|58.84|56.08|59.11|56.35|58.71|55.95|0
1732044300000|2024-11-19 19:25:00|58.9|56.14|59.33|56.57|59.41|56.65|58.84|56.08|0
1732044600000|2024-11-19 19:30:00|59.38|56.62|60.03|57.27|60.11|57.35|59.14|56.38|0
1732044900000|2024-11-19 19:35:00|60.06|57.3|60.17|57.41|60.47|57.71|59.98|57.22|0
1732045200000|2024-11-19 19:40:00|60.19|57.43|60.15|57.39|60.5|57.74|60.11|57.35|0
1732045500000|2024-11-19 19:45:00|60.14|57.38|60.36|57.6|60.49|57.73|60.11|57.35|0
1732045800000|2024-11-19 19:50:00|60.3|57.54|59.75|56.99|60.36|57.6|59.7|56.94|0
1732046100000|2024-11-19 19:55:00|59.73|56.97|59.91|57.15|59.94|57.18|59.62|56.86|0
1732046400000|2024-11-19 20:00:00|59.94|57.18|60.16|57.4|60.21|57.45|59.8|57.04|0
1732046700000|2024-11-19 20:05:00|60.13|57.37|59.88|57.12|60.19|57.43|59.86|57.1|0
1732047000000|2024-11-19 20:10:00|59.87|57.11|59.83|57.07|59.94|57.18|59.75|56.99|0
1732047300000|2024-11-19 20:15:00|59.86|57.1|59.66|56.9|59.99|57.23|59.66|56.9|0
1732047600000|2024-11-19 20:20:00|59.69|56.93|59.96|57.2|59.96|57.2|59.66|56.9|0
1732047900000|2024-11-19 20:25:00|59.88|57.12|59.71|56.95|59.88|57.12|59.61|56.85|0
1732048200000|2024-11-19 20:30:00|59.69|56.93|59.71|56.95|59.88|57.12|59.66|56.9|0
1732048500000|2024-11-19 20:35:00|59.77|57.01|59.63|56.87|59.77|57.01|59.47|56.71|0
1732048800000|2024-11-19 20:40:00|59.59|56.83|59.57|56.81|59.67|56.91|59.44|56.68|0
1732049100000|2024-11-19 20:45:00|59.63|56.87|59.54|56.78|60.03|57.27|59.46|56.7|0
1732049400000|2024-11-19 20:50:00|59.51|56.75|60.05|57.29|60.14|57.38|59.29|56.53|0
1732049700000|2024-11-19 20:55:00|59.84|57.08|59.7|56.94|60.08|57.32|59.48|56.72|0
1732050000000|2024-11-19 21:00:00|59.64|56.88|60.14|57.38|60.14|57.38|59.08|56.32|0
1732050300000|2024-11-19 21:05:00|60.09|57.33|59.92|57.16|60.09|57.33|59.81|57.05|0
1732050600000|2024-11-19 21:10:00|59.95|57.19|59.79|57.39|60|57.53|59.74|57.08|0
1732050900000|2024-11-19 21:15:00|59.89|57.29|60|57.4|60.06|57.46|59.89|57.29|0
1732051200000|2024-11-19 21:20:00|59.97|57.37|60.19|57.59|60.22|57.62|59.97|57.37|0
1732051500000|2024-11-19 21:25:00|60.22|57.62|60.14|57.54|60.25|57.65|60.11|57.51|0
1732051800000|2024-11-19 21:30:00|60.15|57.55|60.24|57.64|60.3|57.7|60.13|57.53|0
1732052100000|2024-11-19 21:35:00|60.26|57.66|60.21|57.61|60.27|57.67|60.19|57.59|0
1732052400000|2024-11-19 21:40:00|60.24|57.64|60.21|57.61|60.27|57.67|60.1|57.5|0
1732052700000|2024-11-19 21:45:00|60.24|57.64|60.24|57.64|60.29|57.69|60.21|57.61|0
1732053000000|2024-11-19 21:50:00|60.27|57.67|60.32|57.72|60.32|57.72|60.26|57.66|0
1732053300000|2024-11-19 21:55:00|60.35|57.75|60.47|57.87|60.52|57.92|60.29|57.69|0
1732053600000|2024-11-19 22:00:00|60.45|57.85|60.44|57.84|60.45|57.85|60.42|57.82|0
1732053900000|2024-11-19 22:05:00|60.48|57.88|60.46|57.86|60.48|57.88|60.46|57.86|0
1732054200000|2024-11-19 22:10:00|60.45|57.85|60.48|57.88|60.52|57.92|60.44|57.84|0
1732054500000|2024-11-19 22:15:00|60.46|57.86|60.53|57.93|60.53|57.93|60.46|57.86|0
1732054800000|2024-11-19 22:20:00|60.51|57.91|60.54|57.94|60.55|57.95|60.51|57.91|0
1732055100000|2024-11-19 22:25:00|60.53|57.93|60.53|57.93|60.54|57.94|60.51|57.91|0
1732055400000|2024-11-19 22:30:00|60.52|57.92|60.54|57.94|60.55|57.95|60.48|57.88|0
1732055700000|2024-11-19 22:35:00|60.56|57.96|60.53|57.93|60.56|57.96|60.53|57.93|0
1732056000000|2024-11-19 22:40:00|60.55|57.95|60.55|57.95|60.55|57.95|60.55|57.95|0
1732056300000|2024-11-19 22:45:00|60.54|57.94|60.52|57.92|60.57|57.97|60.51|57.91|0
1732056600000|2024-11-19 22:50:00|60.51|57.91|60.5|57.9|60.52|57.92|60.5|57.9|0
1732056900000|2024-11-19 22:55:00|60.49|57.89|60.51|57.91|60.51|57.91|60.48|57.88|0
1732057200000|2024-11-19 23:00:00|60.5|57.9|60.24|57.64|60.5|57.9|60.22|57.62|0
1732057500000|2024-11-19 23:05:00|60.22|57.62|59.83|57.23|60.22|57.62|59.82|57.22|0
1732057800000|2024-11-19 23:10:00|59.89|57.29|59.91|57.31|59.97|57.37|59.86|57.26|0
1732058100000|2024-11-19 23:15:00|59.93|57.33|59.72|57.12|59.97|57.37|59.72|57.12|0
1732058400000|2024-11-19 23:20:00|59.69|57.09|59.73|57.13|59.88|57.28|59.69|57.09|0
1732058700000|2024-11-19 23:25:00|59.75|57.15|59.85|57.25|59.85|57.25|59.66|57.06|0
1732059000000|2024-11-19 23:30:00|59.88|57.28|59.72|57.12|59.99|57.39|59.72|57.12|0
1732059300000|2024-11-19 23:35:00|59.66|57.06|59.71|57.11|59.8|57.2|59.66|57.06|0
1732059600000|2024-11-19 23:40:00|59.69|57.09|59.63|57.03|59.69|57.09|59.55|56.95|0
1732059900000|2024-11-19 23:45:00|59.66|57.06|59.66|57.06|59.74|57.14|59.63|57.03|0
1732060200000|2024-11-19 23:50:00|59.68|57.08|59.66|57.06|59.71|57.11|59.57|56.97|0
1732060500000|2024-11-19 23:55:00|59.63|57.03|59.63|57.03|59.68|57.08|59.6|57|0
1732060800000|2024-11-20 00:00:00|59.65|57.05|59.49|56.89|59.65|57.05|59.49|56.89|0
1732061100000|2024-11-20 00:05:00|59.52|56.92|59.49|56.89|59.57|56.97|59.44|56.84|0
1732061400000|2024-11-20 00:10:00|59.46|56.86|59.3|56.7|59.46|56.86|59.19|56.59|0
1732061700000|2024-11-20 00:15:00|59.31|56.71|59.24|56.64|59.32|56.72|59.22|56.62|0
1732062000000|2024-11-20 00:20:00|59.27|56.67|58.79|56.19|59.27|56.67|58.71|56.11|0
1732062300000|2024-11-20 00:25:00|58.76|56.16|58.97|56.37|58.97|56.37|58.72|56.12|0
1732062600000|2024-11-20 00:30:00|58.99|56.39|58.89|56.29|59|56.4|58.76|56.16|0
1732062900000|2024-11-20 00:35:00|58.86|56.26|58.81|56.21|58.97|56.37|58.78|56.18|0
1732063200000|2024-11-20 00:40:00|58.78|56.18|58.75|56.15|58.83|56.23|58.73|56.13|0
1732063500000|2024-11-20 00:45:00|58.73|56.13|58.73|56.13|58.78|56.18|58.67|56.07|0
1732063800000|2024-11-20 00:50:00|58.74|56.14|58.94|56.34|58.94|56.34|58.74|56.14|0
1732064100000|2024-11-20 00:55:00|58.91|56.31|59.07|56.47|59.12|56.52|58.83|56.23|0
1732064400000|2024-11-20 01:00:00|59.1|56.5|58.99|56.39|59.15|56.55|58.96|56.36|0
1732064700000|2024-11-20 01:05:00|59.02|56.42|59.04|56.44|59.07|56.47|58.85|56.25|0
1732065000000|2024-11-20 01:10:00|59.05|56.45|59.17|56.57|59.31|56.71|59.04|56.44|0
1732065300000|2024-11-20 01:15:00|59.2|56.6|59.12|56.52|59.23|56.63|59.08|56.48|0
1732065600000|2024-11-20 01:20:00|59.17|56.57|59.12|56.52|59.17|56.57|59.06|56.46|0
1732065900000|2024-11-20 01:25:00|59.13|56.53|59.17|56.57|59.2|56.6|59.1|56.5|0
1732066200000|2024-11-20 01:30:00|59.07|56.67|59.48|57.08|59.51|57.11|58.93|56.53|0
1732066500000|2024-11-20 01:35:00|59.44|57.04|59.19|56.79|59.44|57.04|59.16|56.76|0
1732066800000|2024-11-20 01:40:00|59.21|56.81|59.37|56.97|59.4|57|59.21|56.81|0
1732067100000|2024-11-20 01:45:00|59.4|57|59.59|57.19|59.7|57.3|59.33|56.93|0
1732067400000|2024-11-20 01:50:00|59.61|57.21|59.59|57.19|59.64|57.24|59.51|57.11|0
1732067700000|2024-11-20 01:55:00|59.56|57.16|59.65|57.25|59.91|57.51|59.56|57.16|0
1732068000000|2024-11-20 02:00:00|59.67|57.27|59.75|57.35|59.75|57.35|59.58|57.18|0
1732068300000|2024-11-20 02:05:00|59.72|57.32|59.58|57.18|59.75|57.35|59.58|57.18|0
1732068600000|2024-11-20 02:10:00|59.61|57.21|59.58|57.18|59.64|57.24|59.47|57.07|0
1732068900000|2024-11-20 02:15:00|59.61|57.21|59.58|57.18|59.74|57.34|59.55|57.15|0
1732069200000|2024-11-20 02:20:00|59.59|57.19|59.51|57.11|59.61|57.21|59.5|57.1|0
1732069500000|2024-11-20 02:25:00|59.5|57.1|59.47|57.07|59.52|57.12|59.36|56.96|0
1732069800000|2024-11-20 02:30:00|59.49|57.09|59.49|57.09|59.55|57.15|59.44|57.04|0
1732070100000|2024-11-20 02:35:00|59.48|57.08|59.44|57.04|59.49|57.09|59.41|57.01|0
1732070400000|2024-11-20 02:40:00|59.45|57.05|59.27|56.87|59.46|57.06|59.25|56.85|0
1732070700000|2024-11-20 02:45:00|59.26|56.86|59.11|56.71|59.27|56.87|59.08|56.68|0
1732071000000|2024-11-20 02:50:00|59.13|56.73|59.14|56.74|59.19|56.79|59.11|56.71|0
1732071300000|2024-11-20 02:55:00|59.15|56.75|59.2|56.8|59.2|56.8|59.12|56.72|0
1732071600000|2024-11-20 03:00:00|59.19|56.79|59.21|56.81|59.27|56.87|59.13|56.73|0
1732071900000|2024-11-20 03:05:00|59.19|56.79|59.21|56.81|59.27|56.87|59.16|56.76|0
1732072200000|2024-11-20 03:10:00|59.24|56.84|59.48|57.08|59.48|57.08|59.24|56.84|0
1732072500000|2024-11-20 03:15:00|59.49|57.09|59.48|57.08|59.62|57.22|59.48|57.08|0
1732072800000|2024-11-20 03:20:00|59.49|57.09|59.56|57.16|59.59|57.19|59.37|56.97|0
1732073100000|2024-11-20 03:25:00|59.59|57.19|59.54|57.14|59.61|57.21|59.5|57.1|0
1732073400000|2024-11-20 03:30:00|59.57|57.17|59.64|57.24|59.64|57.24|59.56|57.16|0
1732073700000|2024-11-20 03:35:00|59.61|57.21|59.55|57.15|59.69|57.29|59.53|57.13|0
1732074000000|2024-11-20 03:40:00|59.58|57.18|59.53|57.13|59.63|57.23|59.5|57.1|0
1732074300000|2024-11-20 03:45:00|59.54|57.14|59.79|57.39|59.79|57.39|59.5|57.1|0
1732074600000|2024-11-20 03:50:00|59.82|57.42|59.96|57.56|60.04|57.64|59.82|57.42|0
1732074900000|2024-11-20 03:55:00|59.93|57.53|59.76|57.36|60.01|57.61|59.75|57.35|0
1732075200000|2024-11-20 04:00:00|59.74|57.34|59.61|57.21|59.79|57.39|59.57|57.17|0
1732075500000|2024-11-20 04:05:00|59.63|57.23|59.48|57.08|59.65|57.25|59.46|57.06|0
1732075800000|2024-11-20 04:10:00|59.44|57.04|59.49|57.09|59.52|57.12|59.38|56.98|0
1732076100000|2024-11-20 04:15:00|59.5|57.1|59.51|57.11|59.54|57.14|59.49|57.09|0
1732076400000|2024-11-20 04:20:00|59.54|57.14|59.54|57.14|59.54|57.14|59.49|57.09|0
1732076700000|2024-11-20 04:25:00|59.51|57.11|59.43|57.03|59.51|57.11|59.4|57|0
1732077000000|2024-11-20 04:30:00|59.46|57.06|59.37|56.97|59.46|57.06|59.32|56.92|0
1732077300000|2024-11-20 04:35:00|59.35|56.95|59.43|57.03|59.51|57.11|59.32|56.92|0
1732077600000|2024-11-20 04:40:00|59.45|57.05|59.48|57.08|59.51|57.11|59.43|57.03|0
1732077900000|2024-11-20 04:45:00|59.49|57.09|59.48|57.08|59.51|57.11|59.42|57.02|0
1732078200000|2024-11-20 04:50:00|59.45|57.05|59.42|57.02|59.5|57.1|59.42|57.02|0
1732078500000|2024-11-20 04:55:00|59.45|57.05|59.37|56.97|59.45|57.05|59.34|56.94|0
1732078800000|2024-11-20 05:00:00|59.34|56.94|59.45|57.05|59.45|57.05|59.29|56.89|0
1732079100000|2024-11-20 05:05:00|59.47|57.07|59.47|57.07|59.58|57.18|59.39|56.99|0
1732079400000|2024-11-20 05:10:00|59.45|57.05|59.51|57.11|59.52|57.12|59.44|57.04|0
1732079700000|2024-11-20 05:15:00|59.47|57.07|59.31|56.91|59.5|57.1|59.28|56.88|0
1732080000000|2024-11-20 05:20:00|59.36|56.96|59.36|56.96|59.39|56.99|59.33|56.93|0
1732080300000|2024-11-20 05:25:00|59.33|56.93|59.33|56.93|59.36|56.96|59.3|56.9|0
1732080600000|2024-11-20 05:30:00|59.39|56.99|59.49|57.09|59.52|57.12|59.37|56.97|0
1732080900000|2024-11-20 05:35:00|59.46|57.06|59.52|57.12|59.52|57.12|59.44|57.04|0
1732081200000|2024-11-20 05:40:00|59.49|57.09|59.52|57.12|59.54|57.14|59.46|57.06|0
1732081500000|2024-11-20 05:45:00|59.54|57.14|59.65|57.25|59.68|57.28|59.54|57.14|0
1732081800000|2024-11-20 05:50:00|59.62|57.22|59.49|57.09|59.64|57.24|59.46|57.06|0
1732082100000|2024-11-20 05:55:00|59.47|57.07|59.46|57.06|59.49|57.09|59.43|57.03|0
1732082400000|2024-11-20 06:00:00|59.48|57.08|59.35|56.95|59.51|57.11|59.32|56.92|0
1732082700000|2024-11-20 06:05:00|59.37|56.97|59.4|57|59.45|57.05|59.37|56.97|0
1732083000000|2024-11-20 06:10:00|59.37|56.97|59.32|56.92|59.4|57|59.29|56.89|0
1732083300000|2024-11-20 06:15:00|59.3|56.9|59.26|56.86|59.32|56.92|59.24|56.84|0
1732083600000|2024-11-20 06:20:00|59.29|56.89|59.21|56.81|59.29|56.89|59.18|56.78|0
1732083900000|2024-11-20 06:25:00|59.23|56.83|58.86|56.46|59.26|56.86|58.83|56.43|0
1732084200000|2024-11-20 06:30:00|58.88|56.48|58.96|56.56|59.04|56.64|58.64|56.24|0
1732084500000|2024-11-20 06:35:00|58.95|56.55|58.8|56.4|59.15|56.75|58.77|56.37|0
1732084800000|2024-11-20 06:40:00|58.83|56.43|58.69|56.29|58.83|56.43|58.63|56.23|0
1732085100000|2024-11-20 06:45:00|58.68|56.28|58.72|56.32|58.8|56.4|58.68|56.28|0
1732085400000|2024-11-20 06:50:00|58.69|56.29|58.63|56.23|58.74|56.34|58.56|56.16|0
1732085700000|2024-11-20 06:55:00|58.66|56.26|58.69|56.29|58.79|56.39|58.63|56.23|0
1732086000000|2024-11-20 07:00:00|58.71|56.31|58.79|56.39|58.79|56.39|58.57|56.17|0
1732086300000|2024-11-20 07:05:00|58.82|56.42|58.74|56.34|58.93|56.53|58.71|56.31|0
1732086600000|2024-11-20 07:10:00|58.76|56.36|58.9|56.5|58.98|56.58|58.76|56.36|0
1732086900000|2024-11-20 07:15:00|58.88|56.48|58.84|56.44|58.95|56.55|58.76|56.36|0
1732087200000|2024-11-20 07:20:00|58.81|56.41|59.33|56.93|60.02|57.62|58.79|56.39|0
1732087500000|2024-11-20 07:25:00|59.34|56.94|58.53|56.13|59.34|56.94|58.21|55.81|0
1732087800000|2024-11-20 07:30:00|58.5|56.1|58.16|55.76|58.6|56.2|58.13|55.73|0
1732088100000|2024-11-20 07:35:00|58.18|55.78|57.99|55.59|58.21|55.81|57.94|55.54|0
1732088400000|2024-11-20 07:40:00|58.02|55.62|57.68|55.28|58.1|55.7|57.68|55.28|0
1732088700000|2024-11-20 07:45:00|57.65|55.25|57.91|55.51|58.07|55.67|57.65|55.25|0
1732089000000|2024-11-20 07:50:00|57.94|55.54|57.8|55.4|57.94|55.54|57.73|55.33|0
1732089300000|2024-11-20 07:55:00|57.79|55.39|57.96|55.56|57.98|55.58|57.75|55.35|0
1732089600000|2024-11-20 08:00:00|57.99|55.59|58.15|55.75|58.25|55.85|57.91|55.51|0
1732089900000|2024-11-20 08:05:00|58.12|55.72|57.93|55.53|58.19|55.79|57.83|55.43|0
1732090200000|2024-11-20 08:10:00|57.91|55.51|58.12|55.72|58.32|55.92|57.88|55.48|0
1732090500000|2024-11-20 08:15:00|58.09|55.69|57.76|55.36|58.14|55.74|57.69|55.29|0
1732090800000|2024-11-20 08:20:00|57.74|55.34|57.66|55.26|57.77|55.37|57.53|55.13|0
1732091100000|2024-11-20 08:25:00|57.68|55.28|57.77|55.37|57.89|55.49|57.66|55.26|0
1732091400000|2024-11-20 08:30:00|57.74|55.34|57.9|55.5|58.03|55.63|57.74|55.34|0
1732091700000|2024-11-20 08:35:00|57.95|55.55|58.08|55.68|58.14|55.74|57.74|55.34|0
1732092000000|2024-11-20 08:40:00|58.07|55.67|58.19|55.79|58.21|55.81|57.9|55.5|0
1732092300000|2024-11-20 08:45:00|58.13|55.73|58.03|55.63|58.19|55.79|58|55.6|0
1732092600000|2024-11-20 08:50:00|58|55.6|57.92|55.52|58.16|55.76|57.58|55.18|0
1732092900000|2024-11-20 08:55:00|57.93|55.53|58.26|55.86|58.29|55.89|57.92|55.52|0
1732093200000|2024-11-20 09:00:00|58.28|55.88|58.34|55.94|58.42|56.02|58.13|55.73|0
1732093500000|2024-11-20 09:05:00|58.31|55.91|58.18|55.78|58.42|56.02|58.09|55.69|0
1732093800000|2024-11-20 09:10:00|58.15|55.75|57.73|55.33|58.19|55.79|57.62|55.22|0
1732094100000|2024-11-20 09:15:00|57.75|55.35|57.75|55.35|57.91|55.51|57.71|55.31|0
1732094400000|2024-11-20 09:20:00|57.74|55.34|57.84|55.44|57.88|55.48|57.62|55.22|0
1732094700000|2024-11-20 09:25:00|57.86|55.46|58.01|55.61|58.01|55.61|57.75|55.35|0
1732095000000|2024-11-20 09:30:00|57.99|55.59|58.23|55.83|58.23|55.83|57.9|55.5|0
1732095300000|2024-11-20 09:35:00|58.24|55.84|58.01|55.61|58.25|55.85|57.93|55.53|0
1732095600000|2024-11-20 09:40:00|58.03|55.63|58.22|55.82|58.22|55.82|58.03|55.63|0
1732095900000|2024-11-20 09:45:00|58.24|55.84|58.46|56.06|58.46|56.06|58.22|55.82|0
1732096200000|2024-11-20 09:50:00|58.43|56.03|58.3|55.9|58.62|56.22|58.19|55.79|0
1732096500000|2024-11-20 09:55:00|58.31|55.91|58.35|55.95|58.49|56.09|58.27|55.87|0
1732096800000|2024-11-20 10:00:00|58.3|55.9|58.62|56.22|58.62|56.22|58.3|55.9|0
1732097100000|2024-11-20 10:05:00|58.59|56.19|58.47|56.07|58.62|56.22|58.3|55.9|0
1732097400000|2024-11-20 10:10:00|58.48|56.08|58.51|56.11|58.53|56.13|58.37|55.97|0
1732097700000|2024-11-20 10:15:00|58.52|56.12|58.88|56.48|58.88|56.48|58.44|56.04|0
1732098000000|2024-11-20 10:20:00|58.99|56.59|58.88|56.48|59.16|56.76|58.88|56.48|0
1732098300000|2024-11-20 10:25:00|58.85|56.45|59.26|56.86|59.31|56.91|58.64|56.24|0
1732098600000|2024-11-20 10:30:00|59.3|56.9|59.09|56.69|59.45|57.05|58.93|56.53|0
1732098900000|2024-11-20 10:35:00|59.17|56.77|58.77|56.37|59.2|56.8|58.77|56.37|0
1732099200000|2024-11-20 10:40:00|58.74|56.34|58.75|56.35|58.96|56.56|58.63|56.23|0
1732099500000|2024-11-20 10:45:00|58.77|56.37|58.89|56.49|58.95|56.55|58.73|56.33|0
1732099800000|2024-11-20 10:50:00|58.91|56.51|58.79|56.39|59.01|56.61|58.68|56.28|0
1732100100000|2024-11-20 10:55:00|58.82|56.42|58.9|56.5|59.08|56.68|58.78|56.38|0
1732100400000|2024-11-20 11:00:00|59|56.6|58.71|56.31|59.14|56.74|58.71|56.31|0
1732100700000|2024-11-20 11:05:00|58.73|56.33|58.52|56.12|58.79|56.39|58.49|56.09|0
1732101000000|2024-11-20 11:10:00|58.49|56.09|58.73|56.33|58.86|56.46|58.49|56.09|0
1732101300000|2024-11-20 11:15:00|58.77|56.37|58.59|56.19|58.85|56.45|58.59|56.19|0
1732101600000|2024-11-20 11:20:00|58.57|56.17|58.43|56.03|58.74|56.34|58.41|56.01|0
1732101900000|2024-11-20 11:25:00|58.46|56.06|58.64|56.24|58.67|56.27|58.46|56.06|0
1732102200000|2024-11-20 11:30:00|58.59|56.19|58.87|56.47|58.99|56.59|58.59|56.19|0
1732102500000|2024-11-20 11:35:00|58.89|56.49|59.1|56.7|59.1|56.7|58.83|56.43|0
1732102800000|2024-11-20 11:40:00|59.13|56.73|58.86|56.46|59.22|56.82|58.79|56.39|0
1732103100000|2024-11-20 11:45:00|58.88|56.48|58.76|56.36|58.91|56.51|58.76|56.36|0
1732103400000|2024-11-20 11:50:00|58.72|56.32|58.8|56.4|58.91|56.51|58.61|56.21|0
1732103700000|2024-11-20 11:55:00|58.81|56.41|58.77|56.37|58.91|56.51|58.64|56.24|0
1732104000000|2024-11-20 12:00:00|58.82|56.42|58.55|56.15|58.88|56.48|58.37|55.97|0
1732104300000|2024-11-20 12:05:00|58.53|56.13|58.73|56.33|58.77|56.37|58.49|56.09|0
1732104600000|2024-11-20 12:10:00|58.7|56.3|58.42|56.02|58.81|56.41|58.42|56.02|0
1732104900000|2024-11-20 12:15:00|58.47|56.07|58.28|55.88|58.47|56.07|58.24|55.84|0
1732105200000|2024-11-20 12:20:00|58.27|55.87|58.28|55.88|58.31|55.91|58.17|55.77|0
1732105500000|2024-11-20 12:25:00|58.32|55.92|58.31|55.91|58.43|56.03|58.23|55.83|0
1732105800000|2024-11-20 12:30:00|58.32|55.92|58.52|56.12|58.57|56.17|58.16|55.76|0
1732106100000|2024-11-20 12:35:00|58.49|56.09|58.44|56.04|58.49|56.09|58.38|55.98|0
1732106400000|2024-11-20 12:40:00|58.42|56.02|58.27|55.87|58.52|56.12|58.24|55.84|0
1732106700000|2024-11-20 12:45:00|58.25|55.85|58.11|55.71|58.33|55.93|58.07|55.67|0
1732107000000|2024-11-20 12:50:00|58.14|55.74|58.14|55.74|58.25|55.85|58.11|55.71|0
1732107300000|2024-11-20 12:55:00|58.11|55.71|58.06|55.66|58.16|55.76|57.98|55.58|0
1732107600000|2024-11-20 13:00:00|58.07|55.67|57.92|55.52|58.14|55.74|57.87|55.47|0
1732107900000|2024-11-20 13:05:00|57.9|55.5|57.97|55.57|58.08|55.68|57.82|55.42|0
1732108200000|2024-11-20 13:10:00|58|55.6|58.05|55.65|58.19|55.79|57.97|55.57|0
1732108500000|2024-11-20 13:15:00|58.08|55.68|57.94|55.54|58.19|55.79|57.91|55.51|0
1732108800000|2024-11-20 13:20:00|57.92|55.52|58|55.6|58|55.6|57.88|55.48|0
1732109100000|2024-11-20 13:25:00|57.93|55.53|58.14|55.74|58.2|55.8|57.92|55.52|0
1732109400000|2024-11-20 13:30:00|58.13|55.73|58.42|56.02|58.5|56.1|58.13|55.73|0
1732109700000|2024-11-20 13:35:00|58.41|56.01|58.58|56.18|58.58|56.18|58.26|55.86|0
1732110000000|2024-11-20 13:40:00|58.57|56.17|58.76|56.36|58.79|56.39|58.55|56.15|0
1732110300000|2024-11-20 13:45:00|58.74|56.34|58.92|56.52|58.95|56.55|58.68|56.28|0
1732110600000|2024-11-20 13:50:00|58.9|56.5|58.76|56.36|58.92|56.52|58.68|56.28|0
1732110900000|2024-11-20 13:55:00|58.79|56.39|58.76|56.36|58.91|56.51|58.72|56.32|0
1732111200000|2024-11-20 14:00:00|58.77|56.37|59.03|56.63|59.06|56.66|58.76|56.36|0
1732111500000|2024-11-20 14:05:00|59.05|56.65|59|56.6|59.05|56.65|58.97|56.57|0
1732111800000|2024-11-20 14:10:00|59.03|56.63|59.3|56.9|59.3|56.9|59.03|56.63|0
1732112100000|2024-11-20 14:15:00|59.27|56.87|59.25|56.85|59.29|56.89|59.11|56.71|0
1732112400000|2024-11-20 14:20:00|59.27|56.87|59.86|57.46|60.06|57.66|59.21|56.81|0
1732112700000|2024-11-20 14:25:00|59.84|57.44|59.48|57.08|59.97|57.57|59.48|57.08|0
1732113000000|2024-11-20 14:30:00|59.32|56.92|59.94|57.54|59.94|57.54|59.29|56.89|0
1732113300000|2024-11-20 14:35:00|60.02|57.62|61.8|59.4|61.91|59.51|60.02|57.62|0
1732113600000|2024-11-20 14:40:00|61.83|59.43|62.3|59.54|62.75|60.23|59.27|56.87|0
1732113900000|2024-11-20 14:45:00|62.53|59.77|62.41|59.65|62.75|59.99|61.94|59.18|0
1732114200000|2024-11-20 14:50:00|62.38|59.62|62.72|59.96|62.84|60.08|62.07|59.31|0
1732114500000|2024-11-20 14:55:00|62.84|60.08|63.4|60.64|63.4|60.64|62.64|59.88|0
1732114800000|2024-11-20 15:00:00|63.32|60.56|63.91|61.15|63.96|61.2|62.55|59.79|0
1732115100000|2024-11-20 15:05:00|63.94|61.18|66.97|63.85|67.09|64.33|63.94|61.18|0
1732115400000|2024-11-20 15:10:00|66.91|63.79|68.3|65.18|68.42|65.3|66.91|63.79|0
1732115700000|2024-11-20 15:15:00|68.33|65.21|68.48|65.36|69.08|65.96|68.24|65.12|0
1732116000000|2024-11-20 15:20:00|68.57|65.45|68.02|64.9|69.48|66.36|67.87|64.75|0
1732116300000|2024-11-20 15:25:00|68.17|65.05|67.66|64.54|68.26|65.14|67.45|64.33|0
1732116600000|2024-11-20 15:30:00|67.69|64.57|66.79|63.67|67.84|64.72|66.56|63.44|0
1732116900000|2024-11-20 15:35:00|66.85|63.73|65.46|62.7|67.15|64.03|65.46|62.7|0
1732117200000|2024-11-20 15:40:00|65.4|62.64|65.36|62.6|65.92|63.16|65.24|62.48|0
1732117500000|2024-11-20 15:45:00|65.34|62.58|64.62|62.22|65.36|62.6|64.56|62.1|0
1732117800000|2024-11-20 15:50:00|64.68|62.28|65.15|62.75|65.17|62.77|64.62|62.22|0
1732118100000|2024-11-20 15:55:00|65.12|62.72|64.86|62.46|65.15|62.75|64.63|62.23|0
1732118400000|2024-11-20 16:00:00|64.82|62.42|65.39|62.99|65.54|63.14|64.5|62.1|0
1732118700000|2024-11-20 16:05:00|65.42|63.02|65.8|63.4|66.18|63.78|65.3|62.9|0
1732119000000|2024-11-20 16:10:00|65.86|63.46|66.72|64.32|66.93|64.53|65.65|63.25|0
1732119300000|2024-11-20 16:15:00|66.69|64.29|66.51|64.11|66.81|64.41|66.41|64.01|0
1732119600000|2024-11-20 16:20:00|66.48|64.08|66.69|64.29|66.72|64.32|66.27|63.87|0
1732119900000|2024-11-20 16:25:00|66.66|64.26|67.37|64.97|67.37|64.97|66.63|64.23|0
1732120200000|2024-11-20 16:30:00|67.4|65|67.19|64.79|67.79|65.39|66.36|63.96|0
1732120500000|2024-11-20 16:35:00|67.25|64.85|66.53|64.13|67.6|65.2|66.35|63.95|0
1732120800000|2024-11-20 16:40:00|66.59|64.19|65.47|63.07|66.59|64.19|65.47|63.07|0
1732121100000|2024-11-20 16:45:00|65.53|63.13|64.77|62.37|65.64|63.24|64.74|62.34|0
1732121400000|2024-11-20 16:50:00|64.74|62.34|65.91|63.51|66.26|63.86|64.28|61.88|0
1732121700000|2024-11-20 16:55:00|65.88|63.48|63.37|60.97|66|63.6|63.03|60.63|0
1732122000000|2024-11-20 17:00:00|63.42|61.02|63.68|61.28|63.91|61.51|63.08|60.68|0
1732122300000|2024-11-20 17:05:00|63.62|61.22|64.02|61.62|64.22|61.82|63.51|61.11|0
1732122600000|2024-11-20 17:10:00|63.99|61.59|65.22|62.82|65.31|62.91|63.91|61.51|0
1732122900000|2024-11-20 17:15:00|65.16|62.76|65.63|63.23|65.63|63.23|64.93|62.53|0
1732123200000|2024-11-20 17:20:00|65.6|63.2|66.91|64.51|67.33|64.93|65.57|63.17|0
1732123500000|2024-11-20 17:25:00|66.94|64.54|65|62.6|66.94|64.54|64.95|62.55|0
1732123800000|2024-11-20 17:30:00|65.09|62.69|64.65|62.25|65.15|62.75|64.54|62.14|0
1732124100000|2024-11-20 17:35:00|64.63|62.23|64.25|61.85|64.7|62.3|64.1|61.7|0
1732124400000|2024-11-20 17:40:00|64.22|61.82|64.39|61.99|64.9|62.5|63.9|61.5|0
1732124700000|2024-11-20 17:45:00|64.36|61.96|63.7|61.3|64.42|62.02|63.7|61.3|0
1732125000000|2024-11-20 17:50:00|63.67|61.27|66.51|64.11|66.51|64.11|63.67|61.27|0
1732125300000|2024-11-20 17:55:00|66.67|64.27|66.64|64.24|66.99|64.59|66.29|63.89|0
1732125600000|2024-11-20 18:00:00|66.61|64.21|66.4|64|66.79|64.39|66.17|63.77|0
1732125900000|2024-11-20 18:05:00|66.34|63.94|66.61|64.21|66.63|64.23|66.31|63.91|0
1732126200000|2024-11-20 18:10:00|66.56|64.16|66.52|64.12|66.72|64.32|66.25|63.85|0
1732126500000|2024-11-20 18:15:00|66.54|64.14|67.08|64.68|67.08|64.68|66.22|63.82|0
1732126800000|2024-11-20 18:20:00|67.02|64.62|66.87|64.47|67.5|65.1|66.72|64.32|0
1732127100000|2024-11-20 18:25:00|66.81|64.41|66.61|64.21|66.96|64.56|66.45|64.05|0
1732127400000|2024-11-20 18:30:00|66.69|64.29|67.26|64.86|67.31|64.91|66.67|64.27|0
1732127700000|2024-11-20 18:35:00|67.23|64.83|67.22|64.82|67.61|65.21|66.93|64.53|0
1732128000000|2024-11-20 18:40:00|67.25|64.85|67.54|65.14|67.69|65.29|67.04|64.64|0
1732128300000|2024-11-20 18:45:00|68|65.6|67.97|65.57|68.39|65.99|67.91|65.51|0
1732128600000|2024-11-20 18:50:00|67.91|65.51|67.85|65.45|68.09|65.69|67.76|65.36|0
1732128900000|2024-11-20 18:55:00|67.86|65.46|67.62|65.22|67.96|65.56|67.55|65.15|0
1732129200000|2024-11-20 19:00:00|67.69|65.29|67.75|65.35|67.9|65.5|67.54|65.14|0
1732129500000|2024-11-20 19:05:00|67.74|65.34|68.11|65.71|68.23|65.83|67.66|65.26|0
1732129800000|2024-11-20 19:10:00|68.14|65.74|68.05|65.65|68.2|65.8|67.9|65.5|0
1732130100000|2024-11-20 19:15:00|68.08|65.68|68.05|65.65|68.14|65.74|67.87|65.47|0
1732130400000|2024-11-20 19:20:00|68.02|65.62|68.23|65.83|68.26|65.86|67.81|65.41|0
1732130700000|2024-11-20 19:25:00|68.2|65.8|67.83|65.43|68.2|65.8|67.75|65.35|0
1732131000000|2024-11-20 19:30:00|67.86|65.46|67.5|65.1|67.97|65.57|67.47|65.07|0
1732131300000|2024-11-20 19:35:00|67.53|65.13|67.26|64.86|67.59|65.19|67.15|64.75|0
1732131600000|2024-11-20 19:40:00|67.23|64.83|65.72|63.32|67.26|64.86|65.69|63.29|0
1732131900000|2024-11-20 19:45:00|65.69|63.29|65.6|63.2|65.72|63.32|65.42|63.02|0
1732132200000|2024-11-20 19:50:00|65.57|63.17|65.8|63.4|65.87|63.47|65.51|63.11|0
1732132500000|2024-11-20 19:55:00|66.25|63.85|66.34|63.94|66.48|64.08|66.19|63.79|0
1732132800000|2024-11-20 20:00:00|66.48|64.08|66.41|64.01|66.63|64.23|66.3|63.9|0
1732133100000|2024-11-20 20:05:00|66.42|64.02|66.24|63.84|66.63|64.23|66.24|63.84|0
1732133400000|2024-11-20 20:10:00|66.27|63.87|66.18|63.78|66.27|63.87|65.98|63.58|0
1732133700000|2024-11-20 20:15:00|66.17|63.77|65.92|63.52|66.21|63.81|65.8|63.4|0
1732134000000|2024-11-20 20:20:00|65.89|63.49|65.6|63.2|65.9|63.5|65.6|63.2|0
1732134300000|2024-11-20 20:25:00|65.54|63.14|65.22|62.82|65.54|63.14|65.13|62.73|0
1732134600000|2024-11-20 20:30:00|65.16|62.76|63.15|60.75|65.16|62.76|63.09|60.69|0
1732134900000|2024-11-20 20:35:00|63.18|60.78|64.44|62.04|64.92|62.52|62.78|60.38|0
1732135200000|2024-11-20 20:40:00|64.3|61.9|64.75|62.35|65.09|62.69|64.1|61.7|0
1732135500000|2024-11-20 20:45:00|64.69|62.29|64.08|61.68|64.86|62.46|63.95|61.55|0
1732135800000|2024-11-20 20:50:00|63.85|61.45|64.06|61.66|64.55|62.15|63.5|61.1|0
1732136100000|2024-11-20 20:55:00|64.04|61.64|63.89|61.49|64.6|62.2|63.75|61.35|0
1732136400000|2024-11-20 21:00:00|63.78|61.38|63.61|61.21|63.78|61.38|63.3|60.9|0
1732136700000|2024-11-20 21:05:00|63.64|61.24|63.66|61.26|63.69|61.29|63.33|60.93|0
1732137000000|2024-11-20 21:10:00|63.68|61.28|63.56|61.16|63.73|61.33|63.52|61.12|0
1732137300000|2024-11-20 21:15:00|63.65|61.05|63.73|61.13|63.82|61.22|63.59|60.99|0
1732137600000|2024-11-20 21:20:00|63.69|61.09|63.47|60.87|67.02|64.42|62.89|60.29|0
1732137900000|2024-11-20 21:25:00|63.53|60.93|64.78|62.18|64.78|62.18|63.45|60.85|0
1732138200000|2024-11-20 21:30:00|64.64|62.04|63.53|60.93|65.17|62.57|63.53|60.93|0
1732138500000|2024-11-20 21:35:00|63.58|60.98|64.09|61.49|64.32|61.72|63.46|60.86|0
1732138800000|2024-11-20 21:40:00|64.06|61.46|63.44|60.84|64.09|61.49|63.38|60.78|0
1732139100000|2024-11-20 21:45:00|63.41|60.81|63.16|60.56|63.48|60.88|63.02|60.42|0
1732139400000|2024-11-20 21:50:00|63.14|60.54|63.38|60.78|63.47|60.87|63.1|60.5|0
1732139700000|2024-11-20 21:55:00|63.35|60.75|62.29|59.69|63.35|60.75|61.81|59.21|0
1732140000000|2024-11-20 22:00:00|61.91|59.31|61.8|59.2|62.05|59.45|61.69|59.09|0
1732140300000|2024-11-20 22:05:00|61.81|59.21|61.6|59|61.83|59.23|61.58|58.98|0
1732140600000|2024-11-20 22:10:00|61.55|58.95|61.77|59.17|61.79|59.19|61.55|58.95|0
1732140900000|2024-11-20 22:15:00|61.71|59.11|61.74|59.14|61.77|59.17|61.66|59.06|0
1732141200000|2024-11-20 22:20:00|61.78|59.18|61.98|59.38|61.98|59.38|61.71|59.11|0
1732141500000|2024-11-20 22:25:00|62.03|59.43|62.07|59.47|62.07|59.47|62.01|59.41|0
1732141800000|2024-11-20 22:30:00|62.06|59.46|62.14|59.54|62.19|59.59|62.02|59.42|0
1732142100000|2024-11-20 22:35:00|62.15|59.55|62.31|59.71|62.36|59.76|62.15|59.55|0
1732142400000|2024-11-20 22:40:00|62.33|59.73|62.31|59.71|62.41|59.81|62.28|59.68|0
1732142700000|2024-11-20 22:45:00|62.33|59.73|62.26|59.66|62.39|59.79|62.25|59.65|0
1732143000000|2024-11-20 22:50:00|62.32|59.72|62.29|59.69|62.32|59.72|62.28|59.68|0
1732143300000|2024-11-20 22:55:00|62.28|59.68|62.24|59.64|62.29|59.69|62.18|59.58|0
1732143600000|2024-11-20 23:00:00|62.31|59.71|62.33|59.73|62.81|60.21|62.22|59.62|0
1732143900000|2024-11-20 23:05:00|62.3|59.7|62.46|59.86|62.46|59.86|62.28|59.68|0
1732144200000|2024-11-20 23:10:00|62.44|59.84|62.93|60.33|62.93|60.33|62.43|59.83|0
1732144500000|2024-11-20 23:15:00|62.92|60.32|63.21|60.61|63.32|60.72|62.92|60.32|0
1732144800000|2024-11-20 23:20:00|63.2|60.6|62.76|60.16|63.21|60.61|62.76|60.16|0
1732145100000|2024-11-20 23:25:00|62.75|60.15|62.56|59.96|62.82|60.22|62.42|59.82|0
1732145400000|2024-11-20 23:30:00|62.53|59.93|62.16|59.56|62.53|59.93|61.81|59.21|0
1732145700000|2024-11-20 23:35:00|62.13|59.53|61.95|59.35|62.17|59.57|61.95|59.35|0
1732146000000|2024-11-20 23:40:00|61.96|59.36|61.96|59.36|62.06|59.46|61.77|59.17|0
1732146300000|2024-11-20 23:45:00|62|59.4|62|59.4|62.03|59.43|61.89|59.29|0
1732146600000|2024-11-20 23:50:00|61.98|59.38|61.97|59.37|62.08|59.48|61.96|59.36|0
1732146900000|2024-11-20 23:55:00|61.98|59.38|62.01|59.41|62.05|59.45|61.93|59.33|0
1732147200000|2024-11-21 00:00:00|61.94|59.34|62.69|60.09|62.69|60.09|61.86|59.26|0
1732147500000|2024-11-21 00:05:00|62.75|60.15|62.74|60.14|62.94|60.34|62.66|60.06|0
1732147800000|2024-11-21 00:10:00|62.76|60.16|63.02|60.42|63.02|60.42|62.63|60.03|0
1732148100000|2024-11-21 00:15:00|63.04|60.44|62.94|60.34|63.07|60.47|62.91|60.31|0
1732148400000|2024-11-21 00:20:00|62.91|60.31|63.13|60.53|63.16|60.56|62.88|60.28|0
1732148700000|2024-11-21 00:25:00|63.11|60.51|63.39|60.79|63.39|60.79|63.11|60.51|0
1732149000000|2024-11-21 00:30:00|63.41|60.81|63.65|61.05|63.75|61.15|63.41|60.81|0
1732149300000|2024-11-21 00:35:00|63.64|61.04|63.55|60.95|63.81|61.21|63.5|60.9|0
1732149600000|2024-11-21 00:40:00|63.52|60.92|63.4|60.8|63.61|61.01|63.23|60.63|0
1732149900000|2024-11-21 00:45:00|63.44|60.84|64|61.4|64.06|61.46|63.38|60.78|0
1732150200000|2024-11-21 00:50:00|64.02|61.42|64.03|61.43|64.15|61.55|63.89|61.29|0
1732150500000|2024-11-21 00:55:00|64.05|61.45|64.43|61.83|64.49|61.89|63.97|61.37|0
1732150800000|2024-11-21 01:00:00|64.45|61.85|64.31|61.71|64.52|61.92|64.06|61.46|0
1732151100000|2024-11-21 01:05:00|64.33|61.73|64|61.4|64.37|61.77|63.94|61.34|0
1732151400000|2024-11-21 01:10:00|64.01|61.41|64.6|62|64.66|62.06|64|61.4|0
1732151700000|2024-11-21 01:15:00|64.63|62.03|64.16|61.56|64.8|62.2|63.42|60.82|0
1732152000000|2024-11-21 01:20:00|64.15|61.55|64.01|61.41|64.25|61.65|64.01|61.41|0
1732152300000|2024-11-21 01:25:00|64.03|61.43|64.16|61.56|64.24|61.64|63.99|61.39|0
1732152600000|2024-11-21 01:30:00|64.06|61.66|63.78|61.38|64.07|61.67|63.68|61.28|0
1732152900000|2024-11-21 01:35:00|63.77|61.37|64.25|61.85|64.43|62.03|63.68|61.28|0
1732153200000|2024-11-21 01:40:00|64.24|61.84|64.14|61.74|64.37|61.97|64.14|61.74|0
1732153500000|2024-11-21 01:45:00|64.11|61.71|64.19|61.79|64.22|61.82|63.79|61.39|0
1732153800000|2024-11-21 01:50:00|64.25|61.85|64.65|62.25|64.68|62.28|64.25|61.85|0
1732154100000|2024-11-21 01:55:00|64.64|62.24|64.59|62.19|64.77|62.37|64.59|62.19|0
1732154400000|2024-11-21 02:00:00|64.61|62.21|64.48|62.08|64.61|62.21|64.39|61.99|0
1732154700000|2024-11-21 02:05:00|64.45|62.05|64.26|61.86|64.62|62.22|64.26|61.86|0
1732155000000|2024-11-21 02:10:00|64.3|61.9|64.19|61.79|64.3|61.9|64.13|61.73|0
1732155300000|2024-11-21 02:15:00|64.16|61.76|64.07|61.67|64.23|61.83|64.04|61.64|0
1732155600000|2024-11-21 02:20:00|64.04|61.64|64.01|61.61|64.04|61.64|63.85|61.45|0
1732155900000|2024-11-21 02:25:00|64.04|61.64|63.98|61.58|64.15|61.75|63.89|61.49|0
1732156200000|2024-11-21 02:30:00|63.99|61.59|64.01|61.61|64.09|61.69|63.78|61.38|0
1732156500000|2024-11-21 02:35:00|64.02|61.62|64.03|61.63|64.09|61.69|63.95|61.55|0
1732156800000|2024-11-21 02:40:00|64.01|61.61|64.28|61.88|64.29|61.89|63.99|61.59|0
1732157100000|2024-11-21 02:45:00|64.26|61.86|64|61.6|64.26|61.86|63.96|61.56|0
1732157400000|2024-11-21 02:50:00|64.03|61.63|64.17|61.77|64.23|61.83|63.96|61.56|0
1732157700000|2024-11-21 02:55:00|64.19|61.79|64.11|61.71|64.23|61.83|64.09|61.69|0
1732158000000|2024-11-21 03:00:00|64.06|61.66|63.94|61.54|64.08|61.68|63.91|61.51|0
1732158300000|2024-11-21 03:05:00|63.97|61.57|63.87|61.47|64|61.6|63.82|61.42|0
1732158600000|2024-11-21 03:10:00|63.85|61.45|63.89|61.49|63.99|61.59|63.82|61.42|0
1732158900000|2024-11-21 03:15:00|63.91|61.51|63.65|61.25|63.91|61.51|63.59|61.19|0
1732159200000|2024-11-21 03:20:00|63.66|61.26|63.39|60.99|63.68|61.28|63.34|60.94|0
1732159500000|2024-11-21 03:25:00|63.36|60.96|63.31|60.91|63.39|60.99|63.31|60.91|0
1732159800000|2024-11-21 03:30:00|63.32|60.92|63.33|60.93|63.39|60.99|63.3|60.9|0
1732160100000|2024-11-21 03:35:00|63.36|60.96|63.25|60.85|63.36|60.96|63.22|60.82|0
1732160400000|2024-11-21 03:40:00|63.26|60.86|63.47|61.07|63.47|61.07|63.26|60.86|0
1732160700000|2024-11-21 03:45:00|63.5|61.1|63.53|61.13|63.58|61.18|63.41|61.01|0
1732161000000|2024-11-21 03:50:00|63.5|61.1|63.81|61.41|63.84|61.44|63.5|61.1|0
1732161300000|2024-11-21 03:55:00|63.84|61.44|63.86|61.46|64|61.6|63.75|61.35|0
1732161600000|2024-11-21 04:00:00|63.89|61.49|63.94|61.54|64.27|61.87|63.89|61.49|0
1732161900000|2024-11-21 04:05:00|63.92|61.52|63.55|61.15|63.95|61.55|63.46|61.06|0
1732162200000|2024-11-21 04:10:00|63.58|61.18|63.32|60.92|63.58|61.18|63.26|60.86|0
1732162500000|2024-11-21 04:15:00|63.35|60.95|63.43|61.03|63.46|61.06|63.32|60.92|0
1732162800000|2024-11-21 04:20:00|63.42|61.02|63.4|61|63.43|61.03|63.35|60.95|0
1732163100000|2024-11-21 04:25:00|63.42|61.02|63.57|61.17|63.57|61.17|63.37|60.97|0
1732163400000|2024-11-21 04:30:00|63.54|61.14|63.43|61.03|63.56|61.16|63.34|60.94|0
1732163700000|2024-11-21 04:35:00|63.41|61.01|63.4|61|63.44|61.04|63.28|60.88|0
1732164000000|2024-11-21 04:40:00|63.42|61.02|63.4|61|63.42|61.02|63.4|61|0
1732164300000|2024-11-21 04:45:00|63.34|60.94|63.32|60.92|63.45|61.05|63.32|60.92|0
1732164600000|2024-11-21 04:50:00|63.34|60.94|63.36|60.96|63.45|61.05|63.31|60.91|0
1732164900000|2024-11-21 04:55:00|63.33|60.93|63.38|60.98|63.38|60.98|63.31|60.91|0
1732165200000|2024-11-21 05:00:00|63.33|60.93|63.33|60.93|63.42|61.02|63.3|60.9|0
1732165500000|2024-11-21 05:05:00|63.3|60.9|63.22|60.82|63.3|60.9|63.19|60.79|0
1732165800000|2024-11-21 05:10:00|63.23|60.83|63.21|60.81|63.26|60.86|63.19|60.79|0
1732166100000|2024-11-21 05:15:00|63.23|60.83|62.97|60.57|63.23|60.83|62.93|60.53|0
1732166400000|2024-11-21 05:20:00|62.96|60.56|62.76|60.36|62.99|60.59|62.75|60.35|0
1732166700000|2024-11-21 05:25:00|62.73|60.33|62.84|60.44|62.87|60.47|62.73|60.33|0
1732167000000|2024-11-21 05:30:00|62.86|60.46|62.98|60.58|63|60.6|62.84|60.44|0
1732167300000|2024-11-21 05:35:00|63.01|60.61|63.29|60.89|63.38|60.98|62.98|60.58|0
1732167600000|2024-11-21 05:40:00|63.26|60.86|63.22|60.82|63.58|61.18|63.21|60.81|0
1732167900000|2024-11-21 05:45:00|63.21|60.81|63.26|60.86|63.32|60.92|63.16|60.76|0
1732168200000|2024-11-21 05:50:00|63.23|60.83|63.23|60.83|63.29|60.89|63.17|60.77|0
1732168500000|2024-11-21 05:55:00|63.2|60.8|63.17|60.77|63.23|60.83|63.09|60.69|0
1732168800000|2024-11-21 06:00:00|63.16|60.76|63.24|60.84|63.27|60.87|63.16|60.76|0
1732169100000|2024-11-21 06:05:00|63.23|60.83|63.11|60.71|63.43|61.03|63.07|60.67|0
1732169400000|2024-11-21 06:10:00|63.06|60.66|63.11|60.71|63.25|60.85|63.06|60.66|0
1732169700000|2024-11-21 06:15:00|63.08|60.68|63.14|60.74|63.25|60.85|63|60.6|0
1732170000000|2024-11-21 06:20:00|63.17|60.77|63.19|60.79|63.31|60.91|63.16|60.76|0
1732170300000|2024-11-21 06:25:00|63.16|60.76|62.96|60.56|63.22|60.82|62.94|60.54|0
1732170600000|2024-11-21 06:30:00|62.94|60.54|62.85|60.45|63.01|60.61|62.85|60.45|0
1732170900000|2024-11-21 06:35:00|62.84|60.44|63.02|60.62|63.13|60.73|62.84|60.44|0
1732171200000|2024-11-21 06:40:00|62.99|60.59|62.9|60.5|63.02|60.62|62.85|60.45|0
1732171500000|2024-11-21 06:45:00|62.88|60.48|62.99|60.59|62.99|60.59|62.87|60.47|0
1732171800000|2024-11-21 06:50:00|62.97|60.57|63.01|60.61|63.11|60.71|62.9|60.5|0
1732172100000|2024-11-21 06:55:00|63.07|60.67|62.9|60.5|63.07|60.67|62.84|60.44|0
1732172400000|2024-11-21 07:00:00|62.87|60.47|62.45|60.05|62.87|60.47|62.45|60.05|0
1732172700000|2024-11-21 07:05:00|62.36|59.96|62.36|59.96|62.42|60.02|62.11|59.71|0
1732173000000|2024-11-21 07:10:00|62.33|59.93|62.58|60.18|62.64|60.24|62.33|59.93|0
1732173300000|2024-11-21 07:15:00|62.56|60.16|62.61|60.21|62.75|60.35|62.53|60.13|0
1732173600000|2024-11-21 07:20:00|62.64|60.24|62.72|60.32|62.89|60.49|62.63|60.23|0
1732173900000|2024-11-21 07:25:00|62.75|60.35|64.67|61.79|64.98|62.22|62.67|60.27|0
1732174200000|2024-11-21 07:30:00|64.7|61.82|64.58|61.7|64.7|61.82|63.89|61.01|0
1732174500000|2024-11-21 07:35:00|64.7|61.82|64.23|61.35|64.97|62.09|64.01|61.13|0
1732174800000|2024-11-21 07:40:00|64.25|61.37|63.96|61.08|64.61|61.73|63.89|61.01|0
1732175100000|2024-11-21 07:45:00|64.02|61.14|63.38|60.5|64.2|61.32|63.26|60.38|0
1732175400000|2024-11-21 07:50:00|63.32|60.44|63.01|60.13|63.38|60.5|62.87|59.99|0
1732175700000|2024-11-21 07:55:00|63.02|60.14|63.53|60.65|63.59|60.71|62.98|60.1|0
1732176000000|2024-11-21 08:00:00|63.46|60.58|63.17|60.29|63.74|60.86|62.88|60|0
1732176300000|2024-11-21 08:05:00|63.2|60.32|63.54|60.66|63.86|60.98|63.16|60.28|0
1732176600000|2024-11-21 08:10:00|63.55|60.67|63.35|60.47|63.68|60.8|63.04|60.16|0
1732176900000|2024-11-21 08:15:00|63.45|60.57|63.71|60.83|64.18|61.3|63.44|60.56|0
1732177200000|2024-11-21 08:20:00|63.59|60.71|63.96|61.08|64.13|61.25|63.05|60.17|0
1732177500000|2024-11-21 08:25:00|63.9|61.02|63.65|60.77|64.15|61.27|63.56|60.68|0
1732177800000|2024-11-21 08:30:00|63.76|60.88|64|61.12|64.36|61.48|63.55|60.67|0
1732178100000|2024-11-21 08:35:00|63.85|60.97|64.36|61.48|64.56|61.68|63.85|60.97|0
1732178400000|2024-11-21 08:40:00|64.34|61.46|64.64|61.76|64.67|61.79|64.19|61.31|0
1732178700000|2024-11-21 08:45:00|64.67|61.79|64.04|61.16|64.7|61.82|64|61.12|0
1732179000000|2024-11-21 08:50:00|64.06|61.18|63.68|60.8|64.15|61.27|63.61|60.73|0
1732179300000|2024-11-21 08:55:00|63.67|60.79|63.67|60.79|63.83|60.95|63.44|60.56|0
1732179600000|2024-11-21 09:00:00|63.72|60.84|64.32|61.44|64.51|61.63|63.72|60.84|0
1732179900000|2024-11-21 09:05:00|64.21|61.33|64.9|62.02|64.9|62.02|64.04|61.16|0
1732180200000|2024-11-21 09:10:00|64.84|61.96|64.25|61.37|64.9|62.02|64.25|61.37|0
1732180500000|2024-11-21 09:15:00|64.31|61.43|65.08|62.2|65.08|62.2|64.19|61.31|0
1732180800000|2024-11-21 09:20:00|65.07|62.19|65.03|62.15|65.16|62.28|64.74|61.86|0
1732181100000|2024-11-21 09:25:00|65.05|62.17|65.32|62.44|65.38|62.5|64.6|61.72|0
1732181400000|2024-11-21 09:30:00|65.29|62.41|64.88|62|65.38|62.5|64.68|61.8|0
1732181700000|2024-11-21 09:35:00|64.85|61.97|65.05|62.17|65.2|62.32|64.8|61.92|0
1732182000000|2024-11-21 09:40:00|65.08|62.2|64.56|61.68|65.11|62.23|64.27|61.39|0
1732182300000|2024-11-21 09:45:00|64.53|61.65|64.6|61.72|64.71|61.83|63.96|61.08|0
1732182600000|2024-11-21 09:50:00|64.57|61.69|64.62|61.74|64.74|61.86|64.5|61.62|0
1732182900000|2024-11-21 09:55:00|64.64|61.76|64.51|61.63|64.71|61.83|64.31|61.43|0
1732183200000|2024-11-21 10:00:00|64.45|61.57|64.51|61.63|64.82|61.94|64.38|61.5|0
1732183500000|2024-11-21 10:05:00|64.53|61.65|63.96|61.08|64.53|61.65|63.9|61.02|0
1732183800000|2024-11-21 10:10:00|63.95|61.07|64.3|61.42|64.36|61.48|63.93|61.05|0
1732184100000|2024-11-21 10:15:00|64.33|61.45|64.31|61.43|64.39|61.51|64.19|61.31|0
1732184400000|2024-11-21 10:20:00|64.33|61.45|64.18|61.3|64.5|61.62|64.14|61.26|0
1732184700000|2024-11-21 10:25:00|64.24|61.36|64.15|61.27|64.58|61.7|64.02|61.14|0
1732185000000|2024-11-21 10:30:00|64.17|61.29|63.74|61.34|64.24|61.5|63.6|61.11|0
1732185300000|2024-11-21 10:35:00|63.72|61.32|63.37|60.97|63.72|61.32|63.27|60.87|0
1732185600000|2024-11-21 10:40:00|63.35|60.95|63.19|60.79|63.42|61.02|63.17|60.77|0
1732185900000|2024-11-21 10:45:00|63.17|60.77|63.39|60.99|63.45|61.05|63.17|60.77|0
1732186200000|2024-11-21 10:50:00|63.41|61.01|63.53|61.13|63.56|61.16|63.28|60.88|0
1732186500000|2024-11-21 10:55:00|63.56|61.16|63.36|60.96|63.66|61.26|63.29|60.89|0
1732186800000|2024-11-21 11:00:00|63.33|60.93|63.02|60.62|63.36|60.96|62.74|60.34|0
1732187100000|2024-11-21 11:05:00|63.05|60.65|62.31|59.91|63.17|60.77|62.31|59.91|0
1732187400000|2024-11-21 11:10:00|62.34|59.94|62.37|59.97|62.65|60.25|62.34|59.94|0
1732187700000|2024-11-21 11:15:00|62.35|59.95|61.92|59.52|62.42|60.02|61.81|59.41|0
1732188000000|2024-11-21 11:20:00|61.93|59.53|61.72|59.32|62.11|59.71|61.64|59.24|0
1732188300000|2024-11-21 11:25:00|61.7|59.3|61.32|58.92|63.23|60.83|61|58.6|0
1732188600000|2024-11-21 11:30:00|61.29|58.89|61.18|58.78|61.82|59.42|61.12|58.72|0
1732188900000|2024-11-21 11:35:00|61.15|58.75|61.45|59.05|61.55|59.15|60.97|58.57|0
1732189200000|2024-11-21 11:40:00|61.43|59.03|61.07|58.67|61.51|59.11|61.04|58.64|0
1732189500000|2024-11-21 11:45:00|61.04|58.64|61.12|58.72|61.22|58.82|60.93|58.53|0
1732189800000|2024-11-21 11:50:00|61.11|58.71|61.06|58.66|61.42|59.02|61.01|58.61|0
1732190100000|2024-11-21 11:55:00|61.12|58.72|60.98|58.58|61.14|58.74|60.92|58.52|0
1732190400000|2024-11-21 12:00:00|61.1|58.7|60.35|57.95|61.16|58.76|60.35|57.95|0
1732190700000|2024-11-21 12:05:00|60.37|57.97|60.2|57.8|60.99|58.59|60.1|57.7|0
1732191000000|2024-11-21 12:10:00|60.23|57.83|59.96|57.56|60.28|57.88|59.85|57.45|0
1732191300000|2024-11-21 12:15:00|59.93|57.53|59.31|56.91|59.93|57.53|59.23|56.83|0
1732191600000|2024-11-21 12:20:00|59.28|56.88|59.52|57.12|59.54|57.14|59.26|56.86|0
1732191900000|2024-11-21 12:25:00|59.47|57.07|59.68|57.28|59.79|57.39|59.28|56.88|0
1732192200000|2024-11-21 12:30:00|59.6|57.2|59.79|57.39|60.01|57.61|59.39|56.99|0
1732192500000|2024-11-21 12:35:00|59.82|57.42|59.84|57.44|60.11|57.71|59.71|57.31|0
1732192800000|2024-11-21 12:40:00|59.79|57.39|59.12|56.72|59.79|57.39|59.09|56.69|0
1732193100000|2024-11-21 12:45:00|59.14|56.74|60.69|58.29|60.77|58.37|59.09|56.69|0
1732193400000|2024-11-21 12:50:00|60.68|58.28|61.1|58.7|61.16|58.76|60.64|58.24|0
1732193700000|2024-11-21 12:55:00|61.15|58.75|60.93|58.53|61.15|58.75|60.8|58.4|0
1732194000000|2024-11-21 13:00:00|60.96|58.56|60.93|58.53|60.96|58.56|60.72|58.32|0
1732194300000|2024-11-21 13:05:00|60.92|58.52|60.96|58.56|60.96|58.56|60.62|58.22|0
1732194600000|2024-11-21 13:10:00|60.93|58.53|60.37|57.97|60.93|58.53|60.36|57.96|0
1732194900000|2024-11-21 13:15:00|60.41|58.01|59.74|57.34|60.41|58.01|59.71|57.31|0
1732195200000|2024-11-21 13:20:00|59.68|57.28|59.95|57.55|60.06|57.66|59.63|57.23|0
1732195500000|2024-11-21 13:25:00|59.84|57.44|59.75|57.35|59.92|57.52|59.68|57.28|0
1732195800000|2024-11-21 13:30:00|59.64|57.24|59.09|56.69|59.67|57.27|58.77|56.37|0
1732196100000|2024-11-21 13:35:00|59.04|56.64|58.75|56.35|59.04|56.64|58.73|56.33|0
1732196400000|2024-11-21 13:40:00|58.77|56.37|58.88|56.48|59.01|56.61|58.69|56.29|0
1732196700000|2024-11-21 13:45:00|58.85|56.45|59.17|56.77|59.51|57.11|58.85|56.45|0
1732197000000|2024-11-21 13:50:00|59.14|56.74|59.49|57.09|59.67|57.27|59.14|56.74|0
1732197300000|2024-11-21 13:55:00|59.51|57.11|59.02|56.62|59.91|57.51|58.8|56.4|0
1732197600000|2024-11-21 14:00:00|58.97|56.57|58.71|56.31|58.98|56.58|58.66|56.26|0
1732197900000|2024-11-21 14:05:00|58.69|56.29|58.74|56.34|58.87|56.47|58.61|56.21|0
1732198200000|2024-11-21 14:10:00|58.77|56.37|58.34|55.94|59|56.6|58.29|55.89|0
1732198500000|2024-11-21 14:15:00|58.32|55.92|58.37|55.97|58.42|56.02|58.13|55.73|0
1732198800000|2024-11-21 14:20:00|58.34|55.94|57.56|55.16|58.34|55.94|57.53|55.13|0
1732199100000|2024-11-21 14:25:00|57.66|55.26|57.63|55.23|57.66|55.26|57.24|54.84|0
1732199400000|2024-11-21 14:30:00|57.74|55.34|59.54|57.14|59.76|57.36|57.5|55.1|0
1732199700000|2024-11-21 14:35:00|59.52|57.12|62.62|59.74|63.01|60.49|59.52|57.12|0
1732200000000|2024-11-21 14:40:00|62.76|59.88|61.52|58.64|63.07|60.19|59.65|56.77|0
1732200300000|2024-11-21 14:45:00|61.41|58.53|59.79|56.91|61.49|58.61|59.66|56.78|0
1732200600000|2024-11-21 14:50:00|59.82|56.94|60.82|57.94|61.1|58.22|59.49|56.61|0
1732200900000|2024-11-21 14:55:00|60.88|58|61.65|58.77|61.96|59.08|60.44|57.56|0
1732201200000|2024-11-21 15:00:00|61.57|58.69|63.44|60.32|64.25|61.13|54.99|51.87|0
1732201500000|2024-11-21 15:05:00|63.48|60.36|63.69|60.57|64.13|61.01|63.17|60.05|0
1732201800000|2024-11-21 15:10:00|63.75|60.63|62.09|58.97|64|60.88|61.95|58.83|0
1732202100000|2024-11-21 15:15:00|62.04|58.92|62.33|59.21|63.25|60.13|61.48|58.36|0
1732202400000|2024-11-21 15:20:00|62.29|59.17|63.89|61.13|64.2|61.44|61.84|58.77|0
1732202700000|2024-11-21 15:25:00|63.83|61.07|65.7|62.94|65.96|63.2|63.49|60.73|0
1732203000000|2024-11-21 15:30:00|65.87|63.11|65.91|62.67|66.09|63.26|65.49|62.26|0
1732203300000|2024-11-21 15:35:00|65.94|62.7|65.94|62.7|66.09|62.85|65.05|61.81|0
1732203600000|2024-11-21 15:40:00|66|62.76|64.93|61.69|66.12|62.88|64.62|61.38|0
1732203900000|2024-11-21 15:45:00|64.89|61.65|63.78|60.54|64.99|61.75|63.68|60.44|0
1732204200000|2024-11-21 15:50:00|63.81|60.57|62.69|60.29|64.18|61.38|62.69|60.29|0
1732204500000|2024-11-21 15:55:00|62.6|60.2|61.63|59.23|62.6|60.2|61.52|59.12|0
1732204800000|2024-11-21 16:00:00|61.58|59.18|61.57|59.17|63.01|60.61|61.17|58.77|0
1732205100000|2024-11-21 16:05:00|61.63|59.23|62.02|59.62|62.26|59.86|61.27|58.87|0
1732205400000|2024-11-21 16:10:00|62.06|59.66|61.4|59|62.45|60.05|61.27|58.87|0
1732205700000|2024-11-21 16:15:00|61.38|58.98|61.95|59.55|62.12|59.72|61.21|58.81|0
1732206000000|2024-11-21 16:20:00|61.92|59.52|61.07|58.67|62.06|59.66|61.04|58.64|0
1732206300000|2024-11-21 16:25:00|61.04|58.64|60.58|58.18|61.26|58.86|60.53|58.13|0
1732206600000|2024-11-21 16:30:00|60.55|58.15|60.23|57.83|60.72|58.32|60.1|57.7|0
1732206900000|2024-11-21 16:35:00|60.31|57.91|61.39|58.99|61.64|59.24|60.31|57.91|0
1732207200000|2024-11-21 16:40:00|61.34|58.94|60.93|58.53|61.37|58.97|60.79|58.39|0
1732207500000|2024-11-21 16:45:00|60.9|58.5|62.72|60.32|63.09|60.69|60.9|58.5|0
1732207800000|2024-11-21 16:50:00|62.81|60.41|62.67|60.27|62.92|60.52|62.44|60.04|0
1732208100000|2024-11-21 16:55:00|62.78|60.38|62.3|59.9|62.86|60.46|62.19|59.79|0
1732208400000|2024-11-21 17:00:00|62.28|59.88|62.3|59.9|62.83|60.43|61.69|59.29|0
1732208700000|2024-11-21 17:05:00|62.32|59.92|61.71|59.31|62.32|59.92|61.71|59.31|0
1732209000000|2024-11-21 17:10:00|61.69|59.29|61.64|59.24|61.88|59.48|61.47|59.07|0
1732209300000|2024-11-21 17:15:00|61.63|59.23|61.25|58.85|61.66|59.26|61.19|58.79|0
1732209600000|2024-11-21 17:20:00|61.19|58.79|60.89|58.49|61.55|59.15|60.73|58.33|0
1732209900000|2024-11-21 17:25:00|60.84|58.44|60.29|57.89|61.05|58.65|59.97|57.57|0
1732210200000|2024-11-21 17:30:00|60.21|57.81|60.08|57.68|60.35|57.95|59.92|57.52|0
1732210500000|2024-11-21 17:35:00|60.05|57.65|59.94|57.54|60.24|57.84|59.75|57.35|0
1732210800000|2024-11-21 17:40:00|59.97|57.57|59.41|57.01|60.08|57.68|59.3|56.9|0
1732211100000|2024-11-21 17:45:00|59.38|56.98|59.4|57|59.41|57.01|58.98|56.58|0
1732211400000|2024-11-21 17:50:00|59.38|56.98|59.32|56.92|59.54|57.14|59.16|56.76|0
1732211700000|2024-11-21 17:55:00|59.48|57.08|59.45|57.05|59.64|57.24|59.24|56.84|0
1732212000000|2024-11-21 18:00:00|59.43|57.03|59.76|57.36|60.72|58.32|59.24|56.84|0
1732212300000|2024-11-21 18:05:00|59.82|57.42|59.42|57.02|59.84|57.44|59.25|56.85|0
1732212600000|2024-11-21 18:10:00|59.4|57|59.39|56.99|59.42|57.02|58.97|56.57|0
1732212900000|2024-11-21 18:15:00|59.36|56.96|59.63|57.23|59.84|57.44|59.28|56.88|0
1732213200000|2024-11-21 18:20:00|59.68|57.28|59.41|57.01|59.84|57.44|59.33|56.93|0
1732213500000|2024-11-21 18:25:00|59.39|56.99|60.36|57.96|60.38|57.98|59.15|56.75|0
1732213800000|2024-11-21 18:30:00|60.33|57.93|60.09|57.69|60.33|57.93|59.98|57.58|0
1732214100000|2024-11-21 18:35:00|60.06|57.66|60.57|58.17|60.78|58.38|59.98|57.58|0
1732214400000|2024-11-21 18:40:00|60.54|58.14|60.49|58.09|60.89|58.49|60.41|58.01|0
1732214700000|2024-11-21 18:45:00|60.46|58.06|60.67|58.27|60.67|58.27|60.31|57.91|0
1732215000000|2024-11-21 18:50:00|60.7|58.3|60.4|58|60.89|58.49|60.4|58|0
1732215300000|2024-11-21 18:55:00|60.38|57.98|59.5|57.1|60.51|58.11|59.48|57.08|0
1732215600000|2024-11-21 19:00:00|59.58|57.18|59.53|57.13|59.71|57.31|59.32|56.92|0
1732215900000|2024-11-21 19:05:00|59.58|57.18|60.19|57.79|60.19|57.79|59.53|57.13|0
1732216200000|2024-11-21 19:10:00|60.25|57.85|59.92|57.52|60.35|57.95|59.84|57.44|0
1732216500000|2024-11-21 19:15:00|59.9|57.5|60.43|58.03|60.46|58.06|59.82|57.42|0
1732216800000|2024-11-21 19:20:00|60.4|58|59.58|57.18|60.43|58.03|59.47|57.07|0
1732217100000|2024-11-21 19:25:00|59.55|57.15|59.52|57.12|59.77|57.37|59.42|57.02|0
1732217400000|2024-11-21 19:30:00|59.49|57.09|59.65|57.25|59.92|57.52|59.48|57.08|0
1732217700000|2024-11-21 19:35:00|59.63|57.23|59.28|56.88|59.76|57.36|59.28|56.88|0
1732218000000|2024-11-21 19:40:00|59.31|56.91|59.46|57.06|59.57|57.17|59.25|56.85|0
1732218300000|2024-11-21 19:45:00|59.49|57.09|59.59|57.19|59.75|57.35|59.44|57.04|0
1732218600000|2024-11-21 19:50:00|59.65|57.25|59.67|57.27|60.07|57.67|59.62|57.22|0
1732218900000|2024-11-21 19:55:00|59.65|57.25|59.33|56.93|59.65|57.25|59.33|56.93|0
1732219200000|2024-11-21 20:00:00|59.46|57.06|59.17|56.77|59.46|57.06|59|56.6|0
1732219500000|2024-11-21 20:05:00|59.14|56.74|58.93|56.53|59.22|56.82|58.88|56.48|0
1732219800000|2024-11-21 20:10:00|59.01|56.61|59.06|56.66|59.06|56.66|58.81|56.41|0
1732220100000|2024-11-21 20:15:00|59.08|56.68|59.03|56.63|59.14|56.74|58.95|56.55|0
1732220400000|2024-11-21 20:20:00|59.04|56.64|59.15|56.75|59.19|56.79|58.95|56.55|0
1732220700000|2024-11-21 20:25:00|59.16|56.76|59.03|56.63|59.19|56.79|58.95|56.55|0
1732221000000|2024-11-21 20:30:00|59|56.6|59.42|57.02|59.47|57.07|58.97|56.57|0
1732221300000|2024-11-21 20:35:00|59.45|57.05|59.63|57.23|60.06|57.66|59.39|56.99|0
1732221600000|2024-11-21 20:40:00|59.66|57.26|59.63|57.23|60|57.6|59.58|57.18|0
1732221900000|2024-11-21 20:45:00|59.66|57.26|59.66|57.26|59.84|57.44|59.5|57.1|0
1732222200000|2024-11-21 20:50:00|59.81|57.41|59.05|56.65|60.03|57.63|59.02|56.62|0
1732222500000|2024-11-21 20:55:00|59.24|56.84|59.53|57.13|59.55|57.15|59.16|56.76|0
1732222800000|2024-11-21 21:00:00|59.45|57.05|59.36|56.96|59.58|57.18|59.31|56.91|0
1732223100000|2024-11-21 21:05:00|59.39|56.99|59.5|57.1|59.58|57.18|59.39|56.99|0
1732223400000|2024-11-21 21:10:00|59.52|57.12|59.57|57.17|59.6|57.2|59.42|57.02|0
1732223700000|2024-11-21 21:15:00|59.67|57.07|59.78|57.18|59.78|57.18|59.65|57.05|0
1732224000000|2024-11-21 21:20:00|59.75|57.15|59.91|57.31|60.02|57.42|59.67|57.07|0
1732224300000|2024-11-21 21:25:00|59.94|57.34|59.96|57.36|60.03|57.43|59.94|57.34|0
1732224600000|2024-11-21 21:30:00|59.98|57.38|59.86|57.26|59.98|57.38|59.78|57.18|0
1732224900000|2024-11-21 21:35:00|59.83|57.23|59.91|57.31|59.93|57.33|59.75|57.15|0
1732225200000|2024-11-21 21:40:00|59.92|57.32|59.91|57.31|60.04|57.44|59.91|57.31|0
1732225500000|2024-11-21 21:45:00|59.96|57.36|59.88|57.28|60.01|57.41|59.86|57.26|0
1732225800000|2024-11-21 21:50:00|59.85|57.25|59.85|57.25|59.88|57.28|59.69|57.09|0
1732226100000|2024-11-21 21:55:00|59.88|57.28|59.96|57.36|59.96|57.36|59.85|57.25|0
1732226400000|2024-11-21 22:00:00|59.95|57.35|59.99|57.39|59.99|57.39|59.93|57.33|0
1732226700000|2024-11-21 22:05:00|60.01|57.41|60.09|57.49|60.09|57.49|59.96|57.36|0
1732227000000|2024-11-21 22:10:00|60.08|57.48|60|57.4|60.11|57.51|59.96|57.36|0
1732227300000|2024-11-21 22:15:00|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1732227600000|2024-11-21 22:20:00|60|57.4|59.98|57.38|60.03|57.43|59.98|57.38|0
1732227900000|2024-11-21 22:25:00|59.97|57.37|59.96|57.36|59.97|57.37|59.96|57.36|0
1732228200000|2024-11-21 22:30:00|59.97|57.37|59.99|57.39|59.99|57.39|59.94|57.34|0
1732228500000|2024-11-21 22:35:00|60|57.4|59.98|57.38|60|57.4|59.98|57.38|0
1732228800000|2024-11-21 22:40:00|60|57.4|60.03|57.43|60.03|57.43|59.96|57.36|0
1732229100000|2024-11-21 22:45:00|60.02|57.42|60.02|57.42|60.03|57.43|60.02|57.42|0
1732229400000|2024-11-21 22:50:00|60.03|57.43|60.06|57.46|60.06|57.46|60.03|57.43|0
1732229700000|2024-11-21 22:55:00|60.08|57.48|60.07|57.47|60.08|57.48|60.07|57.47|0
1732230000000|2024-11-21 23:00:00|60.08|57.48|60.22|57.62|60.47|57.87|60.08|57.48|0
1732230300000|2024-11-21 23:05:00|60.19|57.59|60.2|57.6|60.28|57.68|60.11|57.51|0
1732230600000|2024-11-21 23:10:00|60.17|57.57|60.25|57.65|60.29|57.69|60.05|57.45|0
1732230900000|2024-11-21 23:15:00|60.24|57.64|60.3|57.7|60.33|57.73|60.2|57.6|0
1732231200000|2024-11-21 23:20:00|60.33|57.73|60.2|57.6|60.43|57.83|60.2|57.6|0
1732231500000|2024-11-21 23:25:00|60.17|57.57|59.93|57.33|60.17|57.57|59.9|57.3|0
1732231800000|2024-11-21 23:30:00|59.9|57.3|59.84|57.24|59.95|57.35|59.82|57.22|0
1732232100000|2024-11-21 23:35:00|59.82|57.22|59.98|57.38|59.98|57.38|59.76|57.16|0
1732232400000|2024-11-21 23:40:00|59.92|57.32|59.97|57.37|59.99|57.39|59.9|57.3|0
1732232700000|2024-11-21 23:45:00|59.99|57.39|60.11|57.51|60.12|57.52|59.99|57.39|0
1732233000000|2024-11-21 23:50:00|60.13|57.53|60.24|57.64|60.46|57.86|60.13|57.53|0
1732233300000|2024-11-21 23:55:00|60.23|57.63|60.21|57.61|60.27|57.67|60.08|57.48|0
1732233600000|2024-11-22 00:00:00|60.31|57.71|59.78|57.18|60.4|57.8|59.78|57.18|0
1732233900000|2024-11-22 00:05:00|59.81|57.21|59.86|57.26|59.94|57.34|59.67|57.07|0
1732234200000|2024-11-22 00:10:00|59.85|57.25|59.97|57.37|60.1|57.5|59.83|57.23|0
1732234500000|2024-11-22 00:15:00|59.99|57.39|59.83|57.23|60.05|57.45|59.76|57.16|0
1732234800000|2024-11-22 00:20:00|59.8|57.2|59.86|57.26|59.96|57.36|59.78|57.18|0
1732235100000|2024-11-22 00:25:00|59.88|57.28|59.83|57.23|59.88|57.28|59.72|57.12|0
1732235400000|2024-11-22 00:30:00|59.85|57.25|60.12|57.52|60.17|57.57|59.83|57.23|0
1732235700000|2024-11-22 00:35:00|60.09|57.49|60.06|57.46|60.12|57.52|59.96|57.36|0
1732236000000|2024-11-22 00:40:00|60.09|57.49|60.17|57.57|60.17|57.57|60.09|57.49|0
1732236300000|2024-11-22 00:45:00|60.18|57.58|60.41|57.81|60.41|57.81|60.17|57.57|0
1732236600000|2024-11-22 00:50:00|60.38|57.78|60.1|57.5|60.4|57.8|60.06|57.46|0
1732236900000|2024-11-22 00:55:00|60.09|57.49|60.25|57.65|60.25|57.65|60.03|57.43|0
1732237200000|2024-11-22 01:00:00|60.22|57.62|60.21|57.61|60.22|57.62|59.9|57.3|0
1732237500000|2024-11-22 01:05:00|60.19|57.59|59.89|57.29|60.19|57.59|59.87|57.27|0
1732237800000|2024-11-22 01:10:00|59.88|57.28|59.76|57.16|59.94|57.34|59.76|57.16|0
1732238100000|2024-11-22 01:15:00|59.79|57.19|59.89|57.29|59.91|57.31|59.02|56.42|0
1732238400000|2024-11-22 01:20:00|59.88|57.28|59.65|57.05|59.89|57.29|59.57|56.97|0
1732238700000|2024-11-22 01:25:00|59.68|57.08|59.78|57.18|59.89|57.29|59.61|57.01|0
1732239000000|2024-11-22 01:30:00|59.68|57.28|59.65|57.25|59.68|57.28|59.51|57.11|0
1732239300000|2024-11-22 01:35:00|59.68|57.28|59.6|57.2|59.71|57.31|59.49|57.09|0
1732239600000|2024-11-22 01:40:00|59.63|57.23|59.7|57.3|59.76|57.36|59.57|57.17|0
1732239900000|2024-11-22 01:45:00|59.73|57.33|59.84|57.44|59.86|57.46|59.7|57.3|0
1732240200000|2024-11-22 01:50:00|59.81|57.41|59.65|57.25|59.81|57.41|59.6|57.2|0
1732240500000|2024-11-22 01:55:00|59.67|57.27|59.82|57.42|59.86|57.46|59.59|57.19|0
1732240800000|2024-11-22 02:00:00|59.83|57.43|59.78|57.38|59.83|57.43|59.67|57.27|0
1732241100000|2024-11-22 02:05:00|59.75|57.35|59.96|57.56|59.96|57.56|59.7|57.3|0
1732241400000|2024-11-22 02:10:00|59.99|57.59|59.86|57.46|60|57.6|59.8|57.4|0
1732241700000|2024-11-22 02:15:00|59.88|57.48|59.81|57.41|59.88|57.48|59.77|57.37|0
1732242000000|2024-11-22 02:20:00|59.85|57.45|59.83|57.43|59.85|57.45|59.75|57.35|0
1732242300000|2024-11-22 02:25:00|59.8|57.4|59.73|57.33|59.8|57.4|59.69|57.29|0
1732242600000|2024-11-22 02:30:00|59.74|57.34|59.74|57.34|59.81|57.41|59.69|57.29|0
1732242900000|2024-11-22 02:35:00|59.77|57.37|59.39|56.99|59.77|57.37|59.39|56.99|0
1732243200000|2024-11-22 02:40:00|59.37|56.97|59.53|57.13|59.61|57.21|59.34|56.94|0
1732243500000|2024-11-22 02:45:00|59.5|57.1|59.42|57.02|59.5|57.1|59.37|56.97|0
1732243800000|2024-11-22 02:50:00|59.44|57.04|59.42|57.02|59.47|57.07|59.39|56.99|0
1732244100000|2024-11-22 02:55:00|59.4|57|59.4|57|59.44|57.04|59.36|56.96|0
1732244400000|2024-11-22 03:00:00|59.41|57.01|59.39|56.99|59.41|57.01|59.36|56.96|0
1732244700000|2024-11-22 03:05:00|59.41|57.01|59.25|56.85|59.44|57.04|59.25|56.85|0
1732245000000|2024-11-22 03:10:00|59.23|56.83|58.93|56.53|59.23|56.83|58.93|56.53|0
1732245300000|2024-11-22 03:15:00|58.91|56.51|58.93|56.53|59.01|56.61|58.84|56.44|0
1732245600000|2024-11-22 03:20:00|58.96|56.56|59.06|56.66|59.17|56.77|58.96|56.56|0
1732245900000|2024-11-22 03:25:00|59.05|56.65|59.25|56.85|59.25|56.85|58.93|56.53|0
1732246200000|2024-11-22 03:30:00|59.22|56.82|59.62|57.22|59.72|57.32|59.19|56.79|0
1732246500000|2024-11-22 03:35:00|59.64|57.24|60.18|57.78|60.2|57.8|59.62|57.22|0
1732246800000|2024-11-22 03:40:00|60.23|57.83|60.39|57.99|60.64|58.24|60.2|57.8|0
1732247100000|2024-11-22 03:45:00|60.42|58.02|60.21|57.81|60.44|58.04|60.07|57.67|0
1732247400000|2024-11-22 03:50:00|60.23|57.83|60.15|57.75|60.29|57.89|60.09|57.69|0
1732247700000|2024-11-22 03:55:00|60.17|57.77|60.02|57.62|60.17|57.77|59.97|57.57|0
1732248000000|2024-11-22 04:00:00|60.01|57.61|59.77|57.37|60.04|57.64|59.74|57.34|0
1732248300000|2024-11-22 04:05:00|59.74|57.34|60.11|57.71|60.14|57.74|59.74|57.34|0
1732248600000|2024-11-22 04:10:00|60.14|57.74|60.07|57.67|60.17|57.77|59.9|57.5|0
1732248900000|2024-11-22 04:15:00|60.09|57.69|59.94|57.54|60.09|57.69|59.84|57.44|0
1732249200000|2024-11-22 04:20:00|59.92|57.52|59.89|57.49|59.94|57.54|59.79|57.39|0
1732249500000|2024-11-22 04:25:00|59.92|57.52|59.85|57.45|59.95|57.55|59.81|57.41|0
1732249800000|2024-11-22 04:30:00|59.87|57.47|59.65|57.25|59.89|57.49|59.65|57.25|0
1732250100000|2024-11-22 04:35:00|59.68|57.28|59.52|57.12|59.69|57.29|59.41|57.01|0
1732250400000|2024-11-22 04:40:00|59.53|57.13|59.62|57.22|59.65|57.25|59.46|57.06|0
1732250700000|2024-11-22 04:45:00|59.65|57.25|59.7|57.3|59.78|57.38|59.65|57.25|0
1732251000000|2024-11-22 04:50:00|59.67|57.27|59.59|57.19|59.7|57.3|59.56|57.16|0
1732251300000|2024-11-22 04:55:00|59.62|57.22|59.67|57.27|59.7|57.3|59.62|57.22|0
1732251600000|2024-11-22 05:00:00|59.64|57.24|59.78|57.38|59.84|57.44|59.59|57.19|0
1732251900000|2024-11-22 05:05:00|59.75|57.35|59.69|57.29|59.86|57.46|59.53|57.13|0
1732252200000|2024-11-22 05:10:00|59.68|57.28|59.79|57.39|59.83|57.43|59.64|57.24|0
1732252500000|2024-11-22 05:15:00|59.8|57.4|60.25|57.85|60.36|57.96|59.75|57.35|0
1732252800000|2024-11-22 05:20:00|60.27|57.87|60.12|57.72|60.28|57.88|60.04|57.64|0
1732253100000|2024-11-22 05:25:00|60.09|57.69|60.04|57.64|60.16|57.76|59.98|57.58|0
1732253400000|2024-11-22 05:30:00|60.01|57.61|60.14|57.74|60.19|57.79|59.9|57.5|0
1732253700000|2024-11-22 05:35:00|60.11|57.71|60.03|57.63|60.14|57.74|59.98|57.58|0
1732254000000|2024-11-22 05:40:00|60.06|57.66|60.03|57.63|60.14|57.74|59.92|57.52|0
1732254300000|2024-11-22 05:45:00|60.06|57.66|60.31|57.91|60.35|57.95|60.03|57.63|0
1732254600000|2024-11-22 05:50:00|60.3|57.9|60.27|57.87|60.35|57.95|60.22|57.82|0
1732254900000|2024-11-22 05:55:00|60.3|57.9|60.51|58.11|60.51|58.11|60.27|57.87|0
1732255200000|2024-11-22 06:00:00|60.48|58.08|60|57.6|60.51|58.11|60|57.6|0
1732255500000|2024-11-22 06:05:00|59.98|57.58|59.73|57.33|60|57.6|59.73|57.33|0
1732255800000|2024-11-22 06:10:00|59.74|57.34|59.69|57.29|59.91|57.51|59.69|57.29|0
1732256100000|2024-11-22 06:15:00|59.67|57.27|59.46|57.06|59.67|57.27|59.35|56.95|0
1732256400000|2024-11-22 06:20:00|59.45|57.05|59.36|56.96|59.49|57.09|59.3|56.9|0
1732256700000|2024-11-22 06:25:00|59.35|56.95|59.52|57.12|59.54|57.14|59.35|56.95|0
1732257000000|2024-11-22 06:30:00|59.56|57.16|59.57|57.17|59.75|57.35|59.56|57.16|0
1732257300000|2024-11-22 06:35:00|59.59|57.19|59.57|57.17|59.69|57.29|59.56|57.16|0
1732257600000|2024-11-22 06:40:00|59.59|57.19|59.58|57.18|59.69|57.29|59.51|57.11|0
1732257900000|2024-11-22 06:45:00|59.6|57.2|59.58|57.18|59.66|57.26|59.48|57.08|0
1732258200000|2024-11-22 06:50:00|59.56|57.16|59.63|57.23|59.68|57.28|59.56|57.16|0
1732258500000|2024-11-22 06:55:00|59.61|57.21|59.58|57.18|59.62|57.22|59.55|57.15|0
1732258800000|2024-11-22 07:00:00|59.59|57.19|59.55|57.15|59.79|57.39|59.47|57.07|0
1732259100000|2024-11-22 07:05:00|59.52|57.12|59.34|56.94|59.63|57.23|59.32|56.92|0
1732259400000|2024-11-22 07:10:00|59.31|56.91|59.41|57.01|59.44|57.04|59.31|56.91|0
1732259700000|2024-11-22 07:15:00|59.44|57.04|59.44|57.04|59.53|57.13|59.37|56.97|0
1732260000000|2024-11-22 07:20:00|59.47|57.07|58.99|56.59|60.15|57.75|58.47|56.07|0
1732260300000|2024-11-22 07:25:00|58.97|56.57|61.03|58.63|61.12|58.72|58.96|56.56|0
1732260600000|2024-11-22 07:30:00|61.05|58.65|60.55|58.15|61.05|58.65|60.54|58.14|0
1732260900000|2024-11-22 07:35:00|60.54|58.14|60.63|58.23|60.71|58.31|60.5|58.1|0
1732261200000|2024-11-22 07:40:00|60.65|58.25|60.68|58.28|60.71|58.31|60.52|58.12|0
1732261500000|2024-11-22 07:45:00|60.65|58.25|60.71|58.31|60.72|58.32|60.57|58.17|0
1732261800000|2024-11-22 07:50:00|60.75|58.35|61.03|58.63|61.05|58.65|60.73|58.33|0
1732262100000|2024-11-22 07:55:00|61.04|58.64|61.07|58.67|61.08|58.68|60.89|58.49|0
1732262400000|2024-11-22 08:00:00|61.03|58.63|61.05|58.65|61.05|58.65|60.68|58.28|0
1732262700000|2024-11-22 08:05:00|61.04|58.64|60.62|58.22|61.04|58.64|60.62|58.22|0
1732263000000|2024-11-22 08:10:00|60.59|58.19|60.74|58.34|61.02|58.62|60.56|58.16|0
1732263300000|2024-11-22 08:15:00|61.05|58.65|61.4|59|61.43|59.03|61.05|58.65|0
1732263600000|2024-11-22 08:20:00|61.45|59.05|60.83|58.43|61.48|59.08|60.83|58.43|0
1732263900000|2024-11-22 08:25:00|60.86|58.46|60.96|58.56|61.31|58.91|60.79|58.39|0
1732264200000|2024-11-22 08:30:00|61.18|58.78|61.2|58.8|61.31|58.91|60.96|58.56|0
1732264500000|2024-11-22 08:35:00|61.18|58.78|61.09|58.69|61.26|58.86|60.77|58.37|0
1732264800000|2024-11-22 08:40:00|61.07|58.67|61.08|58.68|61.26|58.86|60.95|58.55|0
1732265100000|2024-11-22 08:45:00|61.09|58.69|61.02|58.62|61.27|58.87|60.96|58.56|0
1732265400000|2024-11-22 08:50:00|61.01|58.61|61.12|58.72|61.2|58.8|60.94|58.54|0
1732265700000|2024-11-22 08:55:00|61.14|58.74|61.2|58.8|61.25|58.85|61.03|58.63|0
1732266000000|2024-11-22 09:00:00|61.22|58.82|61.25|58.85|61.66|59.26|61.22|58.82|0
1732266300000|2024-11-22 09:05:00|61.22|58.82|61.87|59.47|61.98|59.58|61.14|58.74|0
1732266600000|2024-11-22 09:10:00|61.93|59.53|62.08|59.68|62.17|59.77|61.9|59.5|0
1732266900000|2024-11-22 09:15:00|62.06|59.66|62.2|59.8|62.2|59.8|61.9|59.5|0
1732267200000|2024-11-22 09:20:00|62.17|59.77|62.58|60.18|62.58|60.18|61.98|59.58|0
1732267500000|2024-11-22 09:25:00|62.62|60.22|63.36|60.96|63.66|61.26|62.61|60.21|0
1732267800000|2024-11-22 09:30:00|63.5|61.1|63.87|61.47|66.86|64.46|63.34|60.94|0
1732268100000|2024-11-22 09:35:00|63.85|61.45|63.91|61.51|64.09|61.69|63.64|61.24|0
1732268400000|2024-11-22 09:40:00|63.98|61.58|63.61|61.21|64.15|61.75|63.5|61.1|0
1732268700000|2024-11-22 09:45:00|63.64|61.24|63.08|60.68|63.72|61.32|63.07|60.67|0
1732269000000|2024-11-22 09:50:00|63.05|60.65|62.58|60.18|63.27|60.87|62.47|60.07|0
1732269300000|2024-11-22 09:55:00|62.55|60.15|62.25|59.85|63.56|61.16|62.19|59.79|0
1732269600000|2024-11-22 10:00:00|62.2|59.8|62.89|60.49|62.92|60.52|62.2|59.8|0
1732269900000|2024-11-22 10:05:00|62.94|60.54|63.39|60.99|63.42|61.02|62.73|60.33|0
1732270200000|2024-11-22 10:10:00|63.42|61.02|63.46|61.06|63.98|61.58|63.25|60.85|0
1732270500000|2024-11-22 10:15:00|63.53|61.13|63.24|60.84|63.53|61.13|63.08|60.68|0
1732270800000|2024-11-22 10:20:00|63.22|60.82|63.33|60.93|63.36|60.96|63.11|60.71|0
1732271100000|2024-11-22 10:25:00|63.39|60.99|63.14|60.74|63.39|60.99|62.94|60.54|0
1732271400000|2024-11-22 10:30:00|63.12|60.72|62.74|60.34|63.22|60.82|62.55|60.15|0
1732271700000|2024-11-22 10:35:00|62.77|60.37|62.45|60.05|62.83|60.43|62.41|60.01|0
1732272000000|2024-11-22 10:40:00|62.49|60.09|62.38|59.98|62.74|60.34|62.35|59.95|0
1732272300000|2024-11-22 10:45:00|62.35|59.95|62.68|60.28|62.74|60.34|62.35|59.95|0
1732272600000|2024-11-22 10:50:00|62.7|60.3|62.45|60.05|62.71|60.31|62.32|59.92|0
1732272900000|2024-11-22 10:55:00|62.6|60.2|62.63|60.23|62.68|60.28|62.49|60.09|0
1732273200000|2024-11-22 11:00:00|62.74|60.34|62.56|60.16|62.99|60.59|62.46|60.06|0
1732273500000|2024-11-22 11:05:00|62.6|60.2|62.46|60.06|62.69|60.29|62.24|59.84|0
1732273800000|2024-11-22 11:10:00|62.47|60.07|62.98|60.58|63.19|60.79|62.43|60.03|0
1732274100000|2024-11-22 11:15:00|63|60.6|63.11|60.71|63.18|60.78|62.93|60.53|0
1732274400000|2024-11-22 11:20:00|63.06|60.66|62.76|60.36|63.17|60.77|62.76|60.36|0
1732274700000|2024-11-22 11:25:00|62.73|60.33|62.67|60.27|62.76|60.36|62.53|60.13|0
1732275000000|2024-11-22 11:30:00|62.63|60.23|62.78|60.38|62.84|60.44|62.53|60.13|0
1732275300000|2024-11-22 11:35:00|62.81|60.41|62.89|60.49|63.17|60.77|62.75|60.35|0
1732275600000|2024-11-22 11:40:00|62.86|60.46|62.6|60.2|62.89|60.49|62.45|60.05|0
1732275900000|2024-11-22 11:45:00|62.64|60.24|62.5|60.1|62.81|60.41|62.46|60.06|0
1732276200000|2024-11-22 11:50:00|62.47|60.07|62.03|59.63|62.5|60.1|62.03|59.63|0
1732276500000|2024-11-22 11:55:00|62.06|59.66|61.95|59.55|62.08|59.68|61.95|59.55|0
1732276800000|2024-11-22 12:00:00|61.89|59.49|61.75|59.35|61.89|59.49|61.53|59.13|0
1732277100000|2024-11-22 12:05:00|61.78|59.38|61.78|59.38|61.89|59.49|61.62|59.22|0
1732277400000|2024-11-22 12:10:00|61.75|59.35|61.59|59.19|61.78|59.38|61.53|59.13|0
1732277700000|2024-11-22 12:15:00|61.56|59.16|61.53|59.13|61.67|59.27|61.39|58.99|0
1732278000000|2024-11-22 12:20:00|61.56|59.16|61.42|59.02|61.77|59.37|61.42|59.02|0
1732278300000|2024-11-22 12:25:00|61.45|59.05|61.38|58.98|61.58|59.18|61.32|58.92|0
1732278600000|2024-11-22 12:30:00|61.36|58.96|61.51|59.11|61.69|59.29|61.31|58.91|0
1732278900000|2024-11-22 12:35:00|61.52|59.12|60.56|58.16|61.52|59.12|60.43|58.03|0
1732279200000|2024-11-22 12:40:00|60.58|58.18|60.67|58.27|60.8|58.4|60.48|58.08|0
1732279500000|2024-11-22 12:45:00|60.7|58.3|60.57|58.17|60.7|58.3|60.49|58.09|0
1732279800000|2024-11-22 12:50:00|60.59|58.19|60.26|57.86|60.59|58.19|60.23|57.83|0
1732280100000|2024-11-22 12:55:00|60.23|57.83|60.22|57.82|60.31|57.91|60.18|57.78|0
1732280400000|2024-11-22 13:00:00|60.25|57.85|60.18|57.78|60.37|57.97|60.12|57.72|0
1732280700000|2024-11-22 13:05:00|60.23|57.83|60.1|57.7|60.31|57.91|59.99|57.59|0
1732281000000|2024-11-22 13:10:00|60.07|57.67|60.39|57.99|60.47|58.07|59.99|57.59|0
1732281300000|2024-11-22 13:15:00|60.42|58.02|60.12|57.72|60.52|58.12|60.12|57.72|0
1732281600000|2024-11-22 13:20:00|60.16|57.76|60.01|57.61|60.19|57.79|59.8|57.4|0
1732281900000|2024-11-22 13:25:00|59.98|57.58|60.14|57.74|60.37|57.97|59.97|57.57|0
1732282200000|2024-11-22 13:30:00|60.12|57.72|60.44|58.04|60.49|58.09|60.06|57.66|0
1732282500000|2024-11-22 13:35:00|60.46|58.06|60.18|57.78|61.03|58.63|60.08|57.68|0
1732282800000|2024-11-22 13:40:00|60.21|57.81|60.36|57.96|60.46|58.06|60.18|57.78|0
1732283100000|2024-11-22 13:45:00|60.37|57.97|60.1|57.7|60.48|58.08|60.07|57.67|0
1732283400000|2024-11-22 13:50:00|60.13|57.73|60.31|57.91|60.37|57.97|60.13|57.73|0
1732283700000|2024-11-22 13:55:00|60.34|57.94|60.28|57.88|60.47|58.07|60.2|57.8|0
1732284000000|2024-11-22 14:00:00|60.26|57.86|60.34|57.94|60.47|58.07|60.22|57.82|0
1732284300000|2024-11-22 14:05:00|60.28|57.88|60.07|57.67|60.31|57.91|60.01|57.61|0
1732284600000|2024-11-22 14:10:00|60.09|57.69|60.09|57.69|60.31|57.91|60.07|57.67|0
1732284900000|2024-11-22 14:15:00|60.12|57.72|60.17|57.77|60.24|57.84|59.9|57.5|0
1732285200000|2024-11-22 14:20:00|60.2|57.8|60.44|58.04|60.46|58.06|60.14|57.74|0
1732285500000|2024-11-22 14:25:00|60.42|58.02|59.95|57.55|60.42|58.02|59.93|57.53|0
1732285800000|2024-11-22 14:30:00|60.01|57.61|59.05|56.65|60.03|57.63|59.02|56.62|0
1732286100000|2024-11-22 14:35:00|59.07|56.67|58.89|56.49|59.6|57.2|58.89|56.49|0
1732286400000|2024-11-22 14:40:00|58.81|56.41|57.89|55.49|58.81|56.41|57.76|55.36|0
1732286700000|2024-11-22 14:45:00|58.11|55.71|58.88|56.48|59.35|56.95|57.45|55.05|0
1732287000000|2024-11-22 14:50:00|58.93|56.53|59.14|56.74|59.83|57.43|58.93|56.53|0
1732287300000|2024-11-22 14:55:00|59.19|56.79|58.64|56.24|59.48|57.08|58.53|56.13|0
1732287600000|2024-11-22 15:00:00|58.58|56.18|59.59|57.19|59.74|57.34|58.54|56.14|0
1732287900000|2024-11-22 15:05:00|59.56|57.16|59.17|56.77|59.82|57.42|58.38|55.98|0
1732288200000|2024-11-22 15:10:00|59.19|56.79|59.27|56.87|59.86|57.46|58.8|56.4|0
1732288500000|2024-11-22 15:15:00|59.29|56.89|59.27|56.87|59.46|57.06|58.82|56.42|0
1732288800000|2024-11-22 15:20:00|59.35|56.95|59.08|56.68|60.01|57.61|58.95|56.55|0
1732289100000|2024-11-22 15:25:00|59.11|56.71|60.09|57.69|60.6|58.2|59.06|56.66|0
1732289400000|2024-11-22 15:30:00|60.01|57.61|59.88|57.48|60.2|57.8|59.24|56.84|0
1732289700000|2024-11-22 15:35:00|59.85|57.45|58.34|55.94|59.86|57.46|58.26|55.86|0
1732290000000|2024-11-22 15:40:00|58.31|55.91|57.95|55.55|58.52|56.12|57.95|55.55|0
1732290300000|2024-11-22 15:45:00|57.92|55.52|58.36|55.96|58.41|56.01|57.66|55.26|0
1732290600000|2024-11-22 15:50:00|58.33|55.93|57.9|55.5|58.87|56.47|57.29|54.89|0
1732290900000|2024-11-22 15:55:00|57.88|55.48|57.41|55.01|58.01|55.61|57.39|54.99|0
1732291200000|2024-11-22 16:00:00|57.39|54.99|57.85|55.45|57.98|55.58|57.28|54.88|0
1732291500000|2024-11-22 16:05:00|57.86|55.46|58.26|55.86|58.26|55.86|57.67|55.27|0
1732291800000|2024-11-22 16:10:00|58.24|55.84|58.47|56.07|58.6|56.2|57.98|55.58|0
1732292100000|2024-11-22 16:15:00|58.42|56.02|59.13|56.73|59.21|56.81|58.32|55.92|0
1732292400000|2024-11-22 16:20:00|59.12|56.72|58.65|56.25|59.53|57.13|58.55|56.15|0
1732292700000|2024-11-22 16:25:00|58.68|56.28|58.29|55.89|59.02|56.62|58.21|55.81|0
1732293000000|2024-11-22 16:30:00|58.27|55.87|58.66|56.26|58.92|56.52|58.27|55.87|0
1732293300000|2024-11-22 16:35:00|58.63|56.23|58.05|55.65|58.71|56.31|57.96|55.56|0
1732293600000|2024-11-22 16:40:00|58.03|55.63|58.87|56.47|58.87|56.47|57.98|55.58|0
1732293900000|2024-11-22 16:45:00|58.88|56.48|58.23|55.83|58.98|56.58|58.13|55.73|0
1732294200000|2024-11-22 16:50:00|58.21|55.81|57.74|55.34|58.47|56.07|57.74|55.34|0
1732294500000|2024-11-22 16:55:00|57.79|55.39|56.85|54.45|58.68|56.28|56.69|54.29|0
1732294800000|2024-11-22 17:00:00|56.82|54.42|56.59|54.19|57.16|54.76|56.56|54.16|0
1732295100000|2024-11-22 17:05:00|56.56|54.16|56.66|54.26|56.72|54.32|56.41|54.01|0
1732295400000|2024-11-22 17:10:00|56.69|54.29|56.1|53.7|57.1|54.7|56|53.6|0
1732295700000|2024-11-22 17:15:00|56.12|53.72|56.25|53.85|56.33|53.93|56.1|53.7|0
1732296000000|2024-11-22 17:20:00|56.22|53.82|56.44|54.04|56.49|54.09|55.82|53.42|0
1732296300000|2024-11-22 17:25:00|56.42|54.02|56.34|53.94|56.42|54.02|56.14|53.74|0
1732296600000|2024-11-22 17:30:00|56.31|53.91|56.72|54.32|56.93|54.53|56.26|53.86|0
1732296900000|2024-11-22 17:35:00|56.7|54.3|57.23|54.83|57.29|54.89|56.7|54.3|0
1732297200000|2024-11-22 17:40:00|57.21|54.81|56.69|54.29|57.21|54.81|56.63|54.23|0
1732297500000|2024-11-22 17:45:00|56.67|54.27|56.51|54.11|56.77|54.37|56.43|54.03|0
1732297800000|2024-11-22 17:50:00|56.49|54.09|56.2|53.8|56.49|54.09|56.05|53.65|0
1732298100000|2024-11-22 17:55:00|56.18|53.78|56.2|53.8|56.3|53.9|56.13|53.73|0
1732298400000|2024-11-22 18:00:00|56.19|53.79|56.07|53.67|56.43|54.03|56.07|53.67|0
1732298700000|2024-11-22 18:05:00|56.1|53.7|56.12|53.72|56.28|53.88|56.05|53.65|0
1732299000000|2024-11-22 18:10:00|56.15|53.75|55.56|53.16|56.25|53.85|55.38|52.98|0
1732299300000|2024-11-22 18:15:00|55.55|53.15|55.66|53.26|55.68|53.28|55.43|53.03|0
1732299600000|2024-11-22 18:20:00|55.68|53.28|55.53|53.13|55.86|53.46|55.45|53.05|0
1732299900000|2024-11-22 18:25:00|55.5|53.1|56.1|53.7|56.15|53.75|55.5|53.1|0
1732300200000|2024-11-22 18:30:00|56.15|53.75|55.87|53.47|56.15|53.75|55.65|53.25|0
1732300500000|2024-11-22 18:35:00|55.86|53.46|56.2|53.8|56.28|53.88|55.85|53.45|0
1732300800000|2024-11-22 18:40:00|56.23|53.83|56.35|53.95|56.51|54.11|56.23|53.83|0
1732301100000|2024-11-22 18:45:00|56.33|53.93|56.25|53.85|56.4|54|56.05|53.65|0
1732301400000|2024-11-22 18:50:00|56.27|53.87|56.4|54|56.68|54.28|56.27|53.87|0
1732301700000|2024-11-22 18:55:00|56.43|54.03|56.19|53.79|56.5|54.1|56.07|53.67|0
1732302000000|2024-11-22 19:00:00|56.22|53.82|56.3|53.9|56.37|53.97|56.22|53.82|0
1732302300000|2024-11-22 19:05:00|56.32|53.92|56.45|54.05|56.55|54.15|56.24|53.84|0
1732302600000|2024-11-22 19:10:00|56.47|54.07|56.7|54.3|56.83|54.43|56.42|54.02|0
1732302900000|2024-11-22 19:15:00|56.73|54.33|56.96|54.56|57.5|55.1|56.73|54.33|0
1732303200000|2024-11-22 19:20:00|57.03|54.63|56.7|54.3|57.03|54.63|56.62|54.22|0
1732303500000|2024-11-22 19:25:00|56.72|54.32|56.28|53.88|56.85|54.45|56.28|53.88|0
1732303800000|2024-11-22 19:30:00|56.3|53.9|56.04|53.64|56.38|53.98|56.04|53.64|0
1732304100000|2024-11-22 19:35:00|56.07|53.67|55.92|53.52|56.1|53.7|55.88|53.48|0
1732304400000|2024-11-22 19:40:00|55.89|53.49|56.12|53.72|56.2|53.8|55.89|53.49|0
1732304700000|2024-11-22 19:45:00|56.09|53.69|55.86|53.46|56.09|53.69|55.84|53.44|0
1732305000000|2024-11-22 19:50:00|55.89|53.49|55.73|53.33|56.04|53.64|55.72|53.32|0
1732305300000|2024-11-22 19:55:00|55.72|53.32|55.86|53.46|55.86|53.46|55.66|53.26|0
1732305600000|2024-11-22 20:00:00|55.88|53.48|56.71|54.31|57.04|54.64|55.88|53.48|0
1732305900000|2024-11-22 20:05:00|56.73|54.33|56.67|54.27|56.75|54.35|56.26|53.86|0
1732306200000|2024-11-22 20:10:00|56.65|54.25|57.06|54.66|57.11|54.71|56.62|54.22|0
1732306500000|2024-11-22 20:15:00|57.14|54.74|56.53|54.13|57.14|54.74|56.52|54.12|0
1732306800000|2024-11-22 20:20:00|56.54|54.14|56.49|54.09|56.7|54.3|56.41|54.01|0
1732307100000|2024-11-22 20:25:00|56.5|54.1|56.51|54.11|56.99|54.59|56.41|54.01|0
1732307400000|2024-11-22 20:30:00|56.54|54.14|56.2|53.8|56.64|54.24|56.1|53.7|0
1732307700000|2024-11-22 20:35:00|56.18|53.78|56.33|53.93|56.46|54.06|56.1|53.7|0
1732308000000|2024-11-22 20:40:00|56.28|53.88|56.43|54.03|56.56|54.16|56.28|53.88|0
1732308300000|2024-11-22 20:45:00|56.46|54.06|56.05|53.65|56.53|54.13|56.05|53.65|0
1732308600000|2024-11-22 20:50:00|56.23|53.83|55.08|52.68|56.23|53.83|54.88|52.48|0
1732308900000|2024-11-22 20:55:00|54.98|52.58|55.38|52.98|55.43|53.03|54.76|52.36|0
1732309200000|2024-11-22 21:00:00|55.48|53.08|55.26|52.86|55.48|53.08|54.96|52.56|0
1732309500000|2024-11-22 21:05:00|55.28|52.88|55.22|52.82|55.28|52.88|55.05|52.65|0
1732309800000|2024-11-22 21:10:00|55.2|52.8|55.28|52.88|55.33|52.93|55.2|52.8|0
1732497600000|2024-11-25 01:20:00|53.07|50.47|53.1|50.5|53.14|50.54|53.07|50.47|0
1732497900000|2024-11-25 01:25:00|53.07|50.47|53.05|50.45|53.12|50.52|53.02|50.42|0
1732498200000|2024-11-25 01:30:00|52.95|50.55|52.94|50.54|52.97|50.57|52.9|50.5|0
1732498500000|2024-11-25 01:35:00|52.92|50.52|52.82|50.42|52.94|50.54|52.82|50.42|0
1732498800000|2024-11-25 01:40:00|52.85|50.45|52.89|50.49|52.89|50.49|52.85|50.45|0
1732499100000|2024-11-25 01:45:00|52.88|50.48|52.84|50.44|52.89|50.49|52.83|50.43|0
1732499400000|2024-11-25 01:50:00|52.87|50.47|52.91|50.51|52.94|50.54|52.84|50.44|0
1732499700000|2024-11-25 01:55:00|52.9|50.5|53.01|50.61|53.03|50.63|52.89|50.49|0
1732500000000|2024-11-25 02:00:00|52.99|50.59|53.01|50.61|53.03|50.63|52.91|50.51|0
1732500300000|2024-11-25 02:05:00|53.03|50.63|52.9|50.5|53.03|50.63|52.86|50.46|0
1732500600000|2024-11-25 02:10:00|52.91|50.51|52.91|50.51|52.91|50.51|52.86|50.46|0
1732500900000|2024-11-25 02:15:00|52.9|50.5|52.9|50.5|52.94|50.54|52.88|50.48|0
1732501200000|2024-11-25 02:20:00|52.88|50.48|52.93|50.53|52.94|50.54|52.88|50.48|0
1732501500000|2024-11-25 02:25:00|52.91|50.51|52.93|50.53|52.93|50.53|52.86|50.46|0
1732501800000|2024-11-25 02:30:00|52.92|50.52|52.95|50.55|52.95|50.55|52.9|50.5|0
1732502100000|2024-11-25 02:35:00|52.93|50.53|52.93|50.53|53|50.6|52.9|50.5|0
1732502400000|2024-11-25 02:40:00|52.95|50.55|52.95|50.55|52.97|50.57|52.9|50.5|0
1732502700000|2024-11-25 02:45:00|52.92|50.52|52.9|50.5|52.92|50.52|52.85|50.45|0
1732503000000|2024-11-25 02:50:00|52.92|50.52|52.92|50.52|52.97|50.57|52.9|50.5|0
1732503300000|2024-11-25 02:55:00|52.9|50.5|52.87|50.47|52.9|50.5|52.85|50.45|0
1732503600000|2024-11-25 03:00:00|52.88|50.48|52.87|50.47|52.92|50.52|52.87|50.47|0
1732503900000|2024-11-25 03:05:00|52.88|50.48|52.89|50.49|52.94|50.54|52.87|50.47|0
1732504200000|2024-11-25 03:10:00|52.87|50.47|52.84|50.44|52.87|50.47|52.84|50.44|0
1732504500000|2024-11-25 03:15:00|52.83|50.43|52.82|50.42|52.84|50.44|52.79|50.39|0
1732504800000|2024-11-25 03:20:00|52.83|50.43|52.84|50.44|52.86|50.46|52.82|50.42|0
1732505100000|2024-11-25 03:25:00|52.85|50.45|52.96|50.56|52.96|50.56|52.85|50.45|0
1732505400000|2024-11-25 03:30:00|52.97|50.57|53.03|50.63|53.06|50.66|52.96|50.56|0
1732505700000|2024-11-25 03:35:00|53.05|50.65|53|50.6|53.05|50.65|52.98|50.58|0
1732506000000|2024-11-25 03:40:00|52.98|50.58|53.04|50.64|53.05|50.65|52.98|50.58|0
1732506300000|2024-11-25 03:45:00|53.05|50.65|52.95|50.55|53.05|50.65|52.95|50.55|0
1732506600000|2024-11-25 03:50:00|52.97|50.57|52.98|50.58|52.98|50.58|52.95|50.55|0
1732506900000|2024-11-25 03:55:00|52.96|50.56|52.95|50.55|52.98|50.58|52.9|50.5|0
1732507200000|2024-11-25 04:00:00|52.94|50.54|52.9|50.5|52.95|50.55|52.9|50.5|0
1732507500000|2024-11-25 04:05:00|52.92|50.52|52.92|50.52|52.95|50.55|52.88|50.48|0
1732507800000|2024-11-25 04:10:00|52.94|50.54|52.92|50.52|52.97|50.57|52.9|50.5|0
1732508100000|2024-11-25 04:15:00|52.9|50.5|52.94|50.54|52.95|50.55|52.9|50.5|0
1732508400000|2024-11-25 04:20:00|52.93|50.53|52.89|50.49|52.93|50.53|52.89|50.49|0
1732508700000|2024-11-25 04:25:00|52.92|50.52|52.84|50.44|52.92|50.52|52.84|50.44|0
1732509000000|2024-11-25 04:30:00|52.87|50.47|52.89|50.49|52.92|50.52|52.84|50.44|0
1732509300000|2024-11-25 04:35:00|52.87|50.47|52.89|50.49|52.91|50.51|52.87|50.47|0
1732509600000|2024-11-25 04:40:00|52.9|50.5|52.86|50.46|52.9|50.5|52.86|50.46|0
1732509900000|2024-11-25 04:45:00|52.89|50.49|52.91|50.51|52.92|50.52|52.86|50.46|0
1732510200000|2024-11-25 04:50:00|52.94|50.54|52.93|50.53|52.94|50.54|52.91|50.51|0
1732510500000|2024-11-25 04:55:00|52.92|50.52|52.91|50.51|52.93|50.53|52.88|50.48|0
1732510800000|2024-11-25 05:00:00|52.93|50.53|52.91|50.51|52.96|50.56|52.9|50.5|0
1732511100000|2024-11-25 05:05:00|52.88|50.48|52.91|50.51|52.93|50.53|52.88|50.48|0
1732511400000|2024-11-25 05:10:00|52.92|50.52|52.93|50.53|52.97|50.57|52.88|50.48|0
1732511700000|2024-11-25 05:15:00|52.94|50.54|52.97|50.57|53|50.6|52.9|50.5|0
1732512000000|2024-11-25 05:20:00|52.99|50.59|53|50.6|53.02|50.62|52.97|50.57|0
1732512300000|2024-11-25 05:25:00|53.02|50.62|52.97|50.57|53.02|50.62|52.9|50.5|0
1732512600000|2024-11-25 05:30:00|52.95|50.55|52.97|50.57|52.97|50.57|52.92|50.52|0
1732512900000|2024-11-25 05:35:00|52.95|50.55|52.87|50.47|52.95|50.55|52.85|50.45|0
1732513200000|2024-11-25 05:40:00|52.85|50.45|52.94|50.54|52.97|50.57|52.85|50.45|0
1732513500000|2024-11-25 05:45:00|52.92|50.52|52.93|50.53|52.95|50.55|52.92|50.52|0
1732513800000|2024-11-25 05:50:00|52.94|50.54|52.92|50.52|52.94|50.54|52.9|50.5|0
1732514100000|2024-11-25 05:55:00|52.89|50.49|52.84|50.44|52.92|50.52|52.84|50.44|0
1732514400000|2024-11-25 06:00:00|52.87|50.47|52.91|50.51|52.96|50.56|52.87|50.47|0
1732514700000|2024-11-25 06:05:00|52.94|50.54|52.89|50.49|52.96|50.56|52.89|50.49|0
1732515000000|2024-11-25 06:10:00|52.91|50.51|52.93|50.53|52.96|50.56|52.91|50.51|0
1732515300000|2024-11-25 06:15:00|52.96|50.56|52.96|50.56|52.97|50.57|52.91|50.51|0
1732515600000|2024-11-25 06:20:00|52.95|50.55|52.88|50.48|52.96|50.56|52.86|50.46|0
1732515900000|2024-11-25 06:25:00|52.87|50.47|52.88|50.48|52.88|50.48|52.83|50.43|0
1732516200000|2024-11-25 06:30:00|52.86|50.46|52.93|50.53|52.95|50.55|52.86|50.46|0
1732516500000|2024-11-25 06:35:00|52.94|50.54|52.88|50.48|52.95|50.55|52.88|50.48|0
1732516800000|2024-11-25 06:40:00|52.85|50.45|52.91|50.51|52.93|50.53|52.83|50.43|0
1732517100000|2024-11-25 06:45:00|52.93|50.53|52.95|50.55|52.95|50.55|52.88|50.48|0
1732517400000|2024-11-25 06:50:00|52.92|50.52|52.9|50.5|52.94|50.54|52.87|50.47|0
1732517700000|2024-11-25 06:55:00|52.92|50.52|52.92|50.52|52.95|50.55|52.92|50.52|0
1732518000000|2024-11-25 07:00:00|52.95|50.55|52.99|50.59|53.02|50.62|52.9|50.5|0
1732518300000|2024-11-25 07:05:00|53.02|50.62|52.89|50.49|53.02|50.62|52.85|50.45|0
1732518600000|2024-11-25 07:10:00|52.88|50.48|52.94|50.54|52.99|50.59|52.85|50.45|0
1732518900000|2024-11-25 07:15:00|52.93|50.53|52.92|50.52|52.96|50.56|52.89|50.49|0
1732519200000|2024-11-25 07:20:00|52.94|50.54|52.99|50.59|52.99|50.59|52.91|50.51|0
1732519500000|2024-11-25 07:25:00|53.01|50.61|53.08|50.68|53.08|50.68|52.96|50.56|0
1732519800000|2024-11-25 07:30:00|53.06|50.66|53.13|50.73|53.18|50.78|53.06|50.66|0
1732520100000|2024-11-25 07:35:00|53.1|50.7|53.13|50.73|53.15|50.75|53.08|50.68|0
1732520400000|2024-11-25 07:40:00|53.1|50.7|53.05|50.65|53.13|50.73|53.05|50.65|0
1732520700000|2024-11-25 07:45:00|53.08|50.68|52.98|50.58|53.08|50.68|52.95|50.55|0
1732521000000|2024-11-25 07:50:00|53|50.6|52.86|50.46|53|50.6|52.86|50.46|0
1732521300000|2024-11-25 07:55:00|52.88|50.48|52.95|50.55|52.95|50.55|52.84|50.44|0
1732521600000|2024-11-25 08:00:00|52.88|50.48|52.76|50.36|52.88|50.48|52.73|50.33|0
1732521900000|2024-11-25 08:05:00|52.73|50.33|52.78|50.38|52.82|50.42|52.71|50.31|0
1732522200000|2024-11-25 08:10:00|52.8|50.4|52.77|50.37|52.88|50.48|52.73|50.33|0
1732522500000|2024-11-25 08:15:00|52.75|50.35|52.7|50.3|52.78|50.38|52.68|50.28|0
1732522800000|2024-11-25 08:20:00|52.73|50.33|52.87|50.47|52.95|50.55|52.7|50.3|0
1732523100000|2024-11-25 08:25:00|52.88|50.48|52.82|50.42|53.04|50.64|52.77|50.37|0
1732523400000|2024-11-25 08:30:00|52.85|50.45|52.86|50.46|52.92|50.52|52.82|50.42|0
1732523700000|2024-11-25 08:35:00|52.87|50.47|52.72|50.32|52.89|50.49|52.72|50.32|0
1732524000000|2024-11-25 08:40:00|52.77|50.37|52.7|50.3|52.77|50.37|52.67|50.27|0
1732524300000|2024-11-25 08:45:00|52.72|50.32|52.74|50.34|52.82|50.42|52.72|50.32|0
1732524600000|2024-11-25 08:50:00|52.72|50.32|52.81|50.41|52.89|50.49|52.72|50.32|0
1732524900000|2024-11-25 08:55:00|52.79|50.39|52.81|50.41|52.86|50.46|52.74|50.34|0
1732525200000|2024-11-25 09:00:00|52.84|50.44|52.91|50.51|52.98|50.58|52.79|50.39|0
1732525500000|2024-11-25 09:05:00|52.92|50.52|52.86|50.46|52.96|50.56|52.79|50.39|0
1732525800000|2024-11-25 09:10:00|52.83|50.43|52.71|50.31|52.83|50.43|52.71|50.31|0
1732526100000|2024-11-25 09:15:00|52.74|50.34|52.61|50.21|52.74|50.34|52.61|50.21|0
1732526400000|2024-11-25 09:20:00|52.64|50.24|52.73|50.33|52.73|50.33|52.61|50.21|0
1732526700000|2024-11-25 09:25:00|52.71|50.31|52.66|50.26|52.76|50.36|52.66|50.26|0
1732527000000|2024-11-25 09:30:00|52.64|50.24|52.68|50.28|52.72|50.32|52.61|50.21|0
1732527300000|2024-11-25 09:35:00|52.71|50.31|52.63|50.23|52.71|50.31|52.61|50.21|0
1732527600000|2024-11-25 09:40:00|52.61|50.21|52.5|50.1|52.61|50.21|52.49|50.09|0
1732527900000|2024-11-25 09:45:00|52.51|50.11|52.44|50.04|52.51|50.11|52.41|50.01|0
1732528200000|2024-11-25 09:50:00|52.43|50.03|52.44|50.04|52.46|50.06|52.41|50.01|0
1732528500000|2024-11-25 09:55:00|52.48|50.08|52.48|50.08|52.53|50.13|52.44|50.04|0
1732528800000|2024-11-25 10:00:00|52.49|50.09|52.5|50.1|52.64|50.24|52.46|50.06|0
1732529100000|2024-11-25 10:05:00|52.53|50.13|52.5|50.1|52.58|50.18|52.5|50.1|0
1732529400000|2024-11-25 10:10:00|52.52|50.12|52.57|50.17|52.59|50.19|52.5|50.1|0
1732529700000|2024-11-25 10:15:00|52.56|50.16|52.5|50.1|52.57|50.17|52.49|50.09|0
1732530000000|2024-11-25 10:20:00|52.52|50.12|52.57|50.17|52.6|50.2|52.5|50.1|0
1732530300000|2024-11-25 10:25:00|52.56|50.16|52.59|50.19|52.59|50.19|52.55|50.15|0
1732530600000|2024-11-25 10:30:00|52.58|50.18|52.54|50.14|52.58|50.18|52.52|50.12|0
1732530900000|2024-11-25 10:35:00|52.56|50.16|52.49|50.09|52.57|50.17|52.42|50.02|0
1732531200000|2024-11-25 10:40:00|52.48|50.08|52.4|50|52.57|50.17|52.4|50|0
1732531500000|2024-11-25 10:45:00|52.42|50.02|52.37|49.97|52.48|50.08|52.37|49.97|0
1732531800000|2024-11-25 10:50:00|52.4|50|52.35|49.95|52.4|50|52.32|49.92|0
1732532100000|2024-11-25 10:55:00|52.32|49.92|52.27|49.87|52.35|49.95|52.25|49.85|0
1732532400000|2024-11-25 11:00:00|52.3|49.9|52.37|49.97|52.39|49.99|52.27|49.87|0
1732532700000|2024-11-25 11:05:00|52.36|49.96|52.34|49.94|52.37|49.97|52.29|49.89|0
1732533000000|2024-11-25 11:10:00|52.33|49.93|52.48|50.08|52.55|50.15|52.33|49.93|0
1732533300000|2024-11-25 11:15:00|52.51|50.11|52.48|50.08|52.52|50.12|52.45|50.05|0
1732533600000|2024-11-25 11:20:00|52.47|50.07|52.41|50.01|52.51|50.11|52.36|49.96|0
1732533900000|2024-11-25 11:25:00|52.42|50.02|52.29|49.89|52.42|50.02|52.22|49.82|0
1732534200000|2024-11-25 11:30:00|52.3|49.9|52.26|49.86|52.31|49.91|52.17|49.77|0
1732534500000|2024-11-25 11:35:00|52.24|49.84|52.31|49.91|52.38|49.98|52.24|49.84|0
1732534800000|2024-11-25 11:40:00|52.32|49.92|52.33|49.93|52.39|49.99|52.31|49.91|0
1732535100000|2024-11-25 11:45:00|52.34|49.94|52.35|49.95|52.35|49.95|52.28|49.88|0
1732535400000|2024-11-25 11:50:00|52.37|49.97|52.28|49.88|52.37|49.97|52.28|49.88|0
1732535700000|2024-11-25 11:55:00|52.3|49.9|52.34|49.94|52.38|49.98|52.28|49.88|0
1732536000000|2024-11-25 12:00:00|52.35|49.95|52.42|50.02|52.47|50.07|52.3|49.9|0
1732536300000|2024-11-25 12:05:00|52.41|50.01|52.64|50.24|52.64|50.24|52.34|49.94|0
1732536600000|2024-11-25 12:10:00|52.66|50.26|52.59|50.19|52.88|50.48|52.59|50.19|0
1732536900000|2024-11-25 12:15:00|52.6|50.2|52.42|50.02|52.6|50.2|52.37|49.97|0
1732537200000|2024-11-25 12:20:00|52.44|50.04|52.63|50.23|52.63|50.23|52.37|49.97|0
1732537500000|2024-11-25 12:25:00|52.64|50.24|52.75|50.35|52.87|50.47|52.63|50.23|0
1732537800000|2024-11-25 12:30:00|52.78|50.38|52.56|50.16|52.87|50.47|52.56|50.16|0
1732538100000|2024-11-25 12:35:00|52.61|50.21|52.41|50.01|52.61|50.21|52.35|49.95|0
1732538400000|2024-11-25 12:40:00|52.44|50.04|52.46|50.06|52.48|50.08|52.34|49.94|0
1732538700000|2024-11-25 12:45:00|52.51|50.11|52.48|50.08|52.55|50.15|52.41|50.01|0
1732539000000|2024-11-25 12:50:00|52.46|50.06|52.36|49.96|52.48|50.08|52.29|49.89|0
1732539300000|2024-11-25 12:55:00|52.34|49.94|52.31|49.91|52.38|49.98|52.26|49.86|0
1732539600000|2024-11-25 13:00:00|52.29|49.89|52.28|49.88|52.32|49.92|52.21|49.81|0
1732539900000|2024-11-25 13:05:00|52.31|49.91|52.21|49.81|52.38|49.98|52.21|49.81|0
1732540200000|2024-11-25 13:10:00|52.23|49.83|52.31|49.91|52.35|49.95|52.22|49.82|0
1732540500000|2024-11-25 13:15:00|52.29|49.89|52.3|49.9|52.41|50.01|52.26|49.86|0
1732540800000|2024-11-25 13:20:00|52.35|49.95|52.33|49.93|52.46|50.06|52.3|49.9|0
1732541100000|2024-11-25 13:25:00|52.35|49.95|52.23|49.83|52.35|49.95|52.11|49.71|0
1732541400000|2024-11-25 13:30:00|52.21|49.81|52.23|49.83|52.37|49.97|52.2|49.8|0
1732541700000|2024-11-25 13:35:00|52.25|49.85|51.93|49.53|52.39|49.99|51.85|49.45|0
1732542000000|2024-11-25 13:40:00|51.9|49.5|51.54|49.14|51.9|49.5|51.52|49.12|0
1732542300000|2024-11-25 13:45:00|51.52|49.12|51.24|48.84|51.52|49.12|51.24|48.84|0
1732542600000|2024-11-25 13:50:00|51.26|48.86|51.01|48.61|51.26|48.86|50.95|48.55|0
1732542900000|2024-11-25 13:55:00|51.02|48.62|51.16|48.76|51.16|48.76|50.74|48.34|0
1732543200000|2024-11-25 14:00:00|51.14|48.74|51.21|48.81|51.33|48.93|51.09|48.69|0
1732543500000|2024-11-25 14:05:00|51.18|48.78|51.09|48.69|51.3|48.9|51.02|48.62|0
1732543800000|2024-11-25 14:10:00|51.07|48.67|50.74|48.34|51.09|48.69|50.64|48.24|0
1732544100000|2024-11-25 14:15:00|50.76|48.36|50.64|48.24|50.77|48.37|50.62|48.22|0
1732544400000|2024-11-25 14:20:00|50.67|48.27|50.78|48.38|50.83|48.43|50.64|48.24|0
1732544700000|2024-11-25 14:25:00|50.85|48.45|51.25|48.85|51.25|48.85|50.78|48.38|0
1732545000000|2024-11-25 14:30:00|51.27|48.87|50.68|48.28|51.91|49.51|50.68|48.28|0
1732545300000|2024-11-25 14:35:00|50.73|48.33|50.2|47.8|50.75|48.35|50.17|47.77|0
1732545600000|2024-11-25 14:40:00|50.17|47.77|50.75|48.35|51.67|49.27|50.13|47.73|0
1732545900000|2024-11-25 14:45:00|50.7|48.3|51.17|48.77|51.24|48.84|50.5|48.1|0
1732546200000|2024-11-25 14:50:00|51.29|48.89|51.66|49.26|52.28|49.88|51.1|48.7|0
1732546500000|2024-11-25 14:55:00|51.54|49.14|51.37|48.97|51.63|49.23|51.04|48.64|0
1732546800000|2024-11-25 15:00:00|51.28|48.88|51.58|49.18|52.01|49.61|51.28|48.88|0
1732547100000|2024-11-25 15:05:00|51.63|49.23|51.73|49.33|51.82|49.42|51.28|48.88|0
1732547400000|2024-11-25 15:10:00|51.8|49.4|52.47|50.07|52.92|50.52|51.8|49.4|0
1732547700000|2024-11-25 15:15:00|52.49|50.09|51.85|49.45|52.54|50.14|51.29|48.89|0
1732548000000|2024-11-25 15:20:00|51.83|49.43|51.49|49.09|51.88|49.48|51.49|49.09|0
1732548300000|2024-11-25 15:25:00|51.51|49.11|50.95|48.55|51.66|49.26|50.95|48.55|0
1732548600000|2024-11-25 15:30:00|51.04|48.64|52.24|49.84|52.46|50.06|50.83|48.43|0
1732548900000|2024-11-25 15:35:00|52.27|49.87|52.12|49.72|52.39|49.99|51.81|49.41|0
1732549200000|2024-11-25 15:40:00|52.1|49.7|51.5|49.1|52.1|49.7|51.43|49.03|0
1732549500000|2024-11-25 15:45:00|51.48|49.08|51.64|49.24|52.12|49.72|51.48|49.08|0
1732549800000|2024-11-25 15:50:00|51.67|49.27|52.09|49.69|52.14|49.74|51.5|49.1|0
1732550100000|2024-11-25 15:55:00|52.14|49.74|52.33|49.93|52.45|50.05|52.05|49.65|0
1732550400000|2024-11-25 16:00:00|52.36|49.96|52.13|49.73|52.55|50.15|52.13|49.73|0
1732550700000|2024-11-25 16:05:00|52.19|49.79|52.55|50.15|52.67|50.27|52.09|49.69|0
1732551000000|2024-11-25 16:10:00|52.52|50.12|51.61|49.21|52.59|50.19|51.54|49.14|0
1732551300000|2024-11-25 16:15:00|51.58|49.18|51.37|48.97|51.73|49.33|51.32|48.92|0
1732551600000|2024-11-25 16:20:00|51.39|48.99|51.32|48.92|51.49|49.09|51.27|48.87|0
1732551900000|2024-11-25 16:25:00|51.34|48.94|51.7|49.3|51.7|49.3|51.28|48.88|0
1732552200000|2024-11-25 16:30:00|51.63|49.23|51.84|49.44|51.87|49.47|51.32|48.92|0
1732552500000|2024-11-25 16:35:00|51.89|49.49|52.25|49.85|52.32|49.92|51.72|49.32|0
1732552800000|2024-11-25 16:40:00|52.3|49.9|52.28|49.88|52.34|49.94|52.03|49.63|0
1732553100000|2024-11-25 16:45:00|52.27|49.87|52.43|50.03|52.53|50.13|51.83|49.43|0
1732553400000|2024-11-25 16:50:00|52.46|50.06|52.24|49.84|52.5|50.1|52.14|49.74|0
1732553700000|2024-11-25 16:55:00|52.26|49.86|52.45|50.05|52.48|50.08|52.12|49.72|0
1732554000000|2024-11-25 17:00:00|52.43|50.03|52.31|49.91|52.57|50.17|52.26|49.86|0
1732554300000|2024-11-25 17:05:00|52.28|49.88|52.5|50.1|52.5|50.1|52.11|49.71|0
1732554600000|2024-11-25 17:10:00|52.47|50.07|53.08|50.68|53.08|50.68|52.38|49.98|0
1732554900000|2024-11-25 17:15:00|53.03|50.63|53.1|50.7|53.33|50.93|52.93|50.53|0
1732555200000|2024-11-25 17:20:00|53.18|50.78|53.52|51.12|53.57|51.17|53.13|50.73|0
1732555500000|2024-11-25 17:25:00|53.57|51.17|53.62|51.22|53.89|51.49|53.13|50.73|0
1732555800000|2024-11-25 17:30:00|53.67|51.27|53.6|51.2|53.67|51.27|52.54|50.14|0
1732556100000|2024-11-25 17:35:00|53.62|51.22|53.91|51.51|54.01|51.61|53.52|51.12|0
1732556400000|2024-11-25 17:40:00|53.94|51.54|54.54|52.14|54.81|52.41|53.87|51.47|0
1732556700000|2024-11-25 17:45:00|54.56|52.16|54.06|51.66|54.74|52.34|53.7|51.3|0
1732557000000|2024-11-25 17:50:00|54.01|51.61|53.42|51.02|54.26|51.86|53.39|50.99|0
1732557300000|2024-11-25 17:55:00|53.39|50.99|53.38|50.98|53.64|51.24|53.24|50.84|0
1732557600000|2024-11-25 18:00:00|53.39|50.99|53.05|50.65|53.39|50.99|52.97|50.57|0
1732557900000|2024-11-25 18:05:00|53|50.6|53|50.6|53.17|50.77|52.82|50.42|0
1732558200000|2024-11-25 18:10:00|52.95|50.55|52.68|50.28|52.97|50.57|52.66|50.26|0
1732558500000|2024-11-25 18:15:00|52.66|50.26|52.85|50.45|52.92|50.52|52.63|50.23|0
1732558800000|2024-11-25 18:20:00|52.86|50.46|52.8|50.4|53.12|50.72|52.78|50.38|0
1732559100000|2024-11-25 18:25:00|52.82|50.42|52.87|50.47|52.9|50.5|52.65|50.25|0
1732559400000|2024-11-25 18:30:00|52.89|50.49|52.53|50.13|53.06|50.66|52.5|50.1|0
1732559700000|2024-11-25 18:35:00|52.6|50.2|52.55|50.15|52.75|50.35|52.5|50.1|0
1732560000000|2024-11-25 18:40:00|52.53|50.13|52.29|49.89|53.3|50.9|52.15|49.75|0
1732560300000|2024-11-25 18:45:00|52.27|49.87|52.22|49.82|52.29|49.89|51.93|49.53|0
1732560600000|2024-11-25 18:50:00|52.19|49.79|52.38|49.98|52.43|50.03|52.1|49.7|0
1732560900000|2024-11-25 18:55:00|52.43|50.03|52.19|49.79|52.43|50.03|52.09|49.69|0
1732561200000|2024-11-25 19:00:00|52.21|49.81|52.36|49.96|52.38|49.98|52.17|49.77|0
1732561500000|2024-11-25 19:05:00|52.37|49.97|52.11|49.71|52.5|50.1|52.11|49.71|0
1732561800000|2024-11-25 19:10:00|52.14|49.74|52.14|49.74|52.19|49.79|52.09|49.69|0
1732562100000|2024-11-25 19:15:00|52.11|49.71|52.16|49.76|52.21|49.81|52.09|49.69|0
1732562400000|2024-11-25 19:20:00|52.14|49.74|52.67|50.27|52.86|50.46|52.14|49.74|0
1732562700000|2024-11-25 19:25:00|52.64|50.24|52.17|49.77|52.74|50.34|52.12|49.72|0
1732563000000|2024-11-25 19:30:00|52.19|49.79|52.41|50.01|52.48|50.08|52.17|49.77|0
1732563300000|2024-11-25 19:35:00|52.4|50|52.38|49.98|52.43|50.03|52.26|49.86|0
1732563600000|2024-11-25 19:40:00|52.36|49.96|52|49.6|52.36|49.96|51.97|49.57|0
1732563900000|2024-11-25 19:45:00|52.04|49.64|51.46|49.06|52.12|49.72|51.39|48.99|0
1732564200000|2024-11-25 19:50:00|51.44|49.04|51.65|49.25|51.65|49.25|51.36|48.96|0
1732564500000|2024-11-25 19:55:00|51.63|49.23|51.67|49.27|51.75|49.35|51.58|49.18|0
1732564800000|2024-11-25 20:00:00|51.65|49.25|51.89|49.49|52.06|49.66|51.65|49.25|0
1732565100000|2024-11-25 20:05:00|51.86|49.46|51.74|49.34|52.06|49.66|51.72|49.32|0
1732565400000|2024-11-25 20:10:00|51.78|49.38|51.89|49.49|51.98|49.58|51.67|49.27|0
1732565700000|2024-11-25 20:15:00|51.91|49.51|51.62|49.22|51.91|49.51|51.6|49.2|0
1732566000000|2024-11-25 20:20:00|51.64|49.24|51.71|49.31|51.87|49.47|51.64|49.24|0
1732566300000|2024-11-25 20:25:00|51.74|49.34|51.59|49.19|51.74|49.34|51.57|49.17|0
1732566600000|2024-11-25 20:30:00|51.64|49.24|51.2|48.8|51.69|49.29|51.12|48.72|0
1732566900000|2024-11-25 20:35:00|51.18|48.78|51.2|48.8|51.22|48.82|51.08|48.68|0
1732567200000|2024-11-25 20:40:00|51.22|48.82|51.25|48.85|51.27|48.87|51.01|48.61|0
1732567500000|2024-11-25 20:45:00|51.2|48.8|51.34|48.94|51.44|49.04|51.17|48.77|0
1732567800000|2024-11-25 20:50:00|51.29|48.89|50.72|48.32|51.29|48.89|50.65|48.25|0
1732568100000|2024-11-25 20:55:00|50.82|48.42|50.75|48.35|51.06|48.66|50.6|48.2|0
1732568400000|2024-11-25 21:00:00|50.72|48.32|50.77|48.37|51.13|48.73|50.51|48.11|0
1732568700000|2024-11-25 21:05:00|50.75|48.35|50.41|48.01|50.84|48.44|50.37|47.97|0
1732569000000|2024-11-25 21:10:00|50.44|48.04|50.34|47.94|50.46|48.06|50.16|47.76|0
1732569300000|2024-11-25 21:15:00|50.42|47.82|50.21|47.61|50.47|47.87|50.18|47.58|0
1732569600000|2024-11-25 21:20:00|50.23|47.63|50.21|47.61|50.28|47.68|50.18|47.58|0
1732569900000|2024-11-25 21:25:00|50.19|47.59|50.06|47.46|50.25|47.65|49.99|47.39|0
1732570200000|2024-11-25 21:30:00|50.04|47.44|50.06|47.46|50.09|47.49|50.02|47.42|0
1732570500000|2024-11-25 21:35:00|50.09|47.49|50.18|47.58|50.2|47.6|50.09|47.49|0
1732570800000|2024-11-25 21:40:00|50.2|47.6|50.29|47.69|50.34|47.74|50.2|47.6|0
1732571100000|2024-11-25 21:45:00|50.28|47.68|50.27|47.67|50.34|47.74|50.22|47.62|0
1732571400000|2024-11-25 21:50:00|50.29|47.69|50.2|47.6|50.34|47.74|50.17|47.57|0
1732571700000|2024-11-25 21:55:00|50.17|47.57|50.28|47.68|50.28|47.68|50.17|47.57|0
1732572000000|2024-11-25 22:00:00|50.26|47.66|50.29|47.69|50.3|47.7|50.24|47.64|0
1732572300000|2024-11-25 22:05:00|50.3|47.7|50.3|47.7|50.33|47.73|50.3|47.7|0
1732572600000|2024-11-25 22:10:00|50.25|47.65|50.29|47.69|50.29|47.69|50.25|47.65|0
1732572900000|2024-11-25 22:15:00|50.33|47.73|50.34|47.74|50.34|47.74|50.33|47.73|0
1732573200000|2024-11-25 22:20:00|50.33|47.73|50.31|47.71|50.35|47.75|50.3|47.7|0
1732573500000|2024-11-25 22:25:00|50.3|47.7|50.28|47.68|50.3|47.7|50.28|47.68|0
1732574100000|2024-11-25 22:35:00|50.29|47.69|50.3|47.7|50.3|47.7|50.29|47.69|0
1732574400000|2024-11-25 22:40:00|50.27|47.67|50.3|47.7|50.3|47.7|50.27|47.67|0
1732574700000|2024-11-25 22:45:00|50.29|47.69|50.27|47.67|50.29|47.69|50.25|47.65|0
1732575000000|2024-11-25 22:50:00|50.26|47.66|50.27|47.67|50.27|47.67|50.26|47.66|0
1732575300000|2024-11-25 22:55:00|50.26|47.66|50.28|47.68|50.29|47.69|50.26|47.66|0
1732575600000|2024-11-25 23:00:00|50.19|47.59|49.79|47.19|50.35|47.75|49.78|47.18|0
1732575900000|2024-11-25 23:05:00|49.78|47.18|49.76|47.16|49.85|47.25|49.71|47.11|0
1732576200000|2024-11-25 23:10:00|49.73|47.13|49.71|47.11|49.8|47.2|49.69|47.09|0
1732576500000|2024-11-25 23:15:00|49.73|47.13|49.71|47.11|49.75|47.15|49.71|47.11|0
1732576800000|2024-11-25 23:20:00|49.7|47.1|49.75|47.15|49.82|47.22|49.68|47.08|0
1732577100000|2024-11-25 23:25:00|49.77|47.17|49.7|47.1|49.77|47.17|49.68|47.08|0
1732577400000|2024-11-25 23:30:00|49.69|47.09|49.77|47.17|49.77|47.17|49.69|47.09|0
1732577700000|2024-11-25 23:35:00|49.82|47.22|50.14|47.54|50.24|47.64|49.77|47.17|0
1732578000000|2024-11-25 23:40:00|50.19|47.59|50.99|48.39|51.4|48.8|50.12|47.52|0
1732578300000|2024-11-25 23:45:00|50.97|48.37|51.57|48.97|51.97|49.37|50.94|48.34|0
1732578600000|2024-11-25 23:50:00|51.56|48.96|52.46|49.86|52.63|50.03|51.56|48.96|0
1732578900000|2024-11-25 23:55:00|52.43|49.83|51.98|49.38|52.46|49.86|51.8|49.2|0
1732497600000|2024-11-25 01:20:00|53.07|50.47|53.1|50.5|53.14|50.54|53.07|50.47|0
1732497900000|2024-11-25 01:25:00|53.07|50.47|53.05|50.45|53.12|50.52|53.02|50.42|0
1732498200000|2024-11-25 01:30:00|52.95|50.55|52.94|50.54|52.97|50.57|52.9|50.5|0
1732498500000|2024-11-25 01:35:00|52.92|50.52|52.82|50.42|52.94|50.54|52.82|50.42|0
1732498800000|2024-11-25 01:40:00|52.85|50.45|52.89|50.49|52.89|50.49|52.85|50.45|0
1732499100000|2024-11-25 01:45:00|52.88|50.48|52.84|50.44|52.89|50.49|52.83|50.43|0
1732499400000|2024-11-25 01:50:00|52.87|50.47|52.91|50.51|52.94|50.54|52.84|50.44|0
1732499700000|2024-11-25 01:55:00|52.9|50.5|53.01|50.61|53.03|50.63|52.89|50.49|0
1732500000000|2024-11-25 02:00:00|52.99|50.59|53.01|50.61|53.03|50.63|52.91|50.51|0
1732500300000|2024-11-25 02:05:00|53.03|50.63|52.9|50.5|53.03|50.63|52.86|50.46|0
1732500600000|2024-11-25 02:10:00|52.91|50.51|52.91|50.51|52.91|50.51|52.86|50.46|0
1732500900000|2024-11-25 02:15:00|52.9|50.5|52.9|50.5|52.94|50.54|52.88|50.48|0
1732501200000|2024-11-25 02:20:00|52.88|50.48|52.93|50.53|52.94|50.54|52.88|50.48|0
1732501500000|2024-11-25 02:25:00|52.91|50.51|52.93|50.53|52.93|50.53|52.86|50.46|0
1732501800000|2024-11-25 02:30:00|52.92|50.52|52.95|50.55|52.95|50.55|52.9|50.5|0
1732502100000|2024-11-25 02:35:00|52.93|50.53|52.93|50.53|53|50.6|52.9|50.5|0
1732502400000|2024-11-25 02:40:00|52.95|50.55|52.95|50.55|52.97|50.57|52.9|50.5|0
1732502700000|2024-11-25 02:45:00|52.92|50.52|52.9|50.5|52.92|50.52|52.85|50.45|0
1732503000000|2024-11-25 02:50:00|52.92|50.52|52.92|50.52|52.97|50.57|52.9|50.5|0
1732503300000|2024-11-25 02:55:00|52.9|50.5|52.87|50.47|52.9|50.5|52.85|50.45|0
1732503600000|2024-11-25 03:00:00|52.88|50.48|52.87|50.47|52.92|50.52|52.87|50.47|0
1732503900000|2024-11-25 03:05:00|52.88|50.48|52.89|50.49|52.94|50.54|52.87|50.47|0
1732504200000|2024-11-25 03:10:00|52.87|50.47|52.84|50.44|52.87|50.47|52.84|50.44|0
1732504500000|2024-11-25 03:15:00|52.83|50.43|52.82|50.42|52.84|50.44|52.79|50.39|0
1732504800000|2024-11-25 03:20:00|52.83|50.43|52.84|50.44|52.86|50.46|52.82|50.42|0
1732505100000|2024-11-25 03:25:00|52.85|50.45|52.96|50.56|52.96|50.56|52.85|50.45|0
1732505400000|2024-11-25 03:30:00|52.97|50.57|53.03|50.63|53.06|50.66|52.96|50.56|0
1732505700000|2024-11-25 03:35:00|53.05|50.65|53|50.6|53.05|50.65|52.98|50.58|0
1732506000000|2024-11-25 03:40:00|52.98|50.58|53.04|50.64|53.05|50.65|52.98|50.58|0
1732506300000|2024-11-25 03:45:00|53.05|50.65|52.95|50.55|53.05|50.65|52.95|50.55|0
1732506600000|2024-11-25 03:50:00|52.97|50.57|52.98|50.58|52.98|50.58|52.95|50.55|0
1732506900000|2024-11-25 03:55:00|52.96|50.56|52.95|50.55|52.98|50.58|52.9|50.5|0
1732507200000|2024-11-25 04:00:00|52.94|50.54|52.9|50.5|52.95|50.55|52.9|50.5|0
1732507500000|2024-11-25 04:05:00|52.92|50.52|52.92|50.52|52.95|50.55|52.88|50.48|0
1732507800000|2024-11-25 04:10:00|52.94|50.54|52.92|50.52|52.97|50.57|52.9|50.5|0
1732508100000|2024-11-25 04:15:00|52.9|50.5|52.94|50.54|52.95|50.55|52.9|50.5|0
1732508400000|2024-11-25 04:20:00|52.93|50.53|52.89|50.49|52.93|50.53|52.89|50.49|0
1732508700000|2024-11-25 04:25:00|52.92|50.52|52.84|50.44|52.92|50.52|52.84|50.44|0
1732509000000|2024-11-25 04:30:00|52.87|50.47|52.89|50.49|52.92|50.52|52.84|50.44|0
1732509300000|2024-11-25 04:35:00|52.87|50.47|52.89|50.49|52.91|50.51|52.87|50.47|0
1732509600000|2024-11-25 04:40:00|52.9|50.5|52.86|50.46|52.9|50.5|52.86|50.46|0
1732509900000|2024-11-25 04:45:00|52.89|50.49|52.91|50.51|52.92|50.52|52.86|50.46|0
1732510200000|2024-11-25 04:50:00|52.94|50.54|52.93|50.53|52.94|50.54|52.91|50.51|0
1732510500000|2024-11-25 04:55:00|52.92|50.52|52.91|50.51|52.93|50.53|52.88|50.48|0
1732510800000|2024-11-25 05:00:00|52.93|50.53|52.91|50.51|52.96|50.56|52.9|50.5|0
1732511100000|2024-11-25 05:05:00|52.88|50.48|52.91|50.51|52.93|50.53|52.88|50.48|0
1732511400000|2024-11-25 05:10:00|52.92|50.52|52.93|50.53|52.97|50.57|52.88|50.48|0
1732511700000|2024-11-25 05:15:00|52.94|50.54|52.97|50.57|53|50.6|52.9|50.5|0
1732512000000|2024-11-25 05:20:00|52.99|50.59|53|50.6|53.02|50.62|52.97|50.57|0
1732512300000|2024-11-25 05:25:00|53.02|50.62|52.97|50.57|53.02|50.62|52.9|50.5|0
1732512600000|2024-11-25 05:30:00|52.95|50.55|52.97|50.57|52.97|50.57|52.92|50.52|0
1732512900000|2024-11-25 05:35:00|52.95|50.55|52.87|50.47|52.95|50.55|52.85|50.45|0
1732513200000|2024-11-25 05:40:00|52.85|50.45|52.94|50.54|52.97|50.57|52.85|50.45|0
1732513500000|2024-11-25 05:45:00|52.92|50.52|52.93|50.53|52.95|50.55|52.92|50.52|0
1732513800000|2024-11-25 05:50:00|52.94|50.54|52.92|50.52|52.94|50.54|52.9|50.5|0
1732514100000|2024-11-25 05:55:00|52.89|50.49|52.84|50.44|52.92|50.52|52.84|50.44|0
1732514400000|2024-11-25 06:00:00|52.87|50.47|52.91|50.51|52.96|50.56|52.87|50.47|0
1732514700000|2024-11-25 06:05:00|52.94|50.54|52.89|50.49|52.96|50.56|52.89|50.49|0
1732515000000|2024-11-25 06:10:00|52.91|50.51|52.93|50.53|52.96|50.56|52.91|50.51|0
1732515300000|2024-11-25 06:15:00|52.96|50.56|52.96|50.56|52.97|50.57|52.91|50.51|0
1732515600000|2024-11-25 06:20:00|52.95|50.55|52.88|50.48|52.96|50.56|52.86|50.46|0
1732515900000|2024-11-25 06:25:00|52.87|50.47|52.88|50.48|52.88|50.48|52.83|50.43|0
1732516200000|2024-11-25 06:30:00|52.86|50.46|52.93|50.53|52.95|50.55|52.86|50.46|0
1732516500000|2024-11-25 06:35:00|52.94|50.54|52.88|50.48|52.95|50.55|52.88|50.48|0
1732516800000|2024-11-25 06:40:00|52.85|50.45|52.91|50.51|52.93|50.53|52.83|50.43|0
1732517100000|2024-11-25 06:45:00|52.93|50.53|52.95|50.55|52.95|50.55|52.88|50.48|0
1732517400000|2024-11-25 06:50:00|52.92|50.52|52.9|50.5|52.94|50.54|52.87|50.47|0
1732517700000|2024-11-25 06:55:00|52.92|50.52|52.92|50.52|52.95|50.55|52.92|50.52|0
1732518000000|2024-11-25 07:00:00|52.95|50.55|52.99|50.59|53.02|50.62|52.9|50.5|0
1732518300000|2024-11-25 07:05:00|53.02|50.62|52.89|50.49|53.02|50.62|52.85|50.45|0
1732518600000|2024-11-25 07:10:00|52.88|50.48|52.94|50.54|52.99|50.59|52.85|50.45|0
1732518900000|2024-11-25 07:15:00|52.93|50.53|52.92|50.52|52.96|50.56|52.89|50.49|0
1732519200000|2024-11-25 07:20:00|52.94|50.54|52.99|50.59|52.99|50.59|52.91|50.51|0
1732519500000|2024-11-25 07:25:00|53.01|50.61|53.08|50.68|53.08|50.68|52.96|50.56|0
1732519800000|2024-11-25 07:30:00|53.06|50.66|53.13|50.73|53.18|50.78|53.06|50.66|0
1732520100000|2024-11-25 07:35:00|53.1|50.7|53.13|50.73|53.15|50.75|53.08|50.68|0
1732520400000|2024-11-25 07:40:00|53.1|50.7|53.05|50.65|53.13|50.73|53.05|50.65|0
1732520700000|2024-11-25 07:45:00|53.08|50.68|52.98|50.58|53.08|50.68|52.95|50.55|0
1732521000000|2024-11-25 07:50:00|53|50.6|52.86|50.46|53|50.6|52.86|50.46|0
1732521300000|2024-11-25 07:55:00|52.88|50.48|52.95|50.55|52.95|50.55|52.84|50.44|0
1732521600000|2024-11-25 08:00:00|52.88|50.48|52.76|50.36|52.88|50.48|52.73|50.33|0
1732521900000|2024-11-25 08:05:00|52.73|50.33|52.78|50.38|52.82|50.42|52.71|50.31|0
1732522200000|2024-11-25 08:10:00|52.8|50.4|52.77|50.37|52.88|50.48|52.73|50.33|0
1732522500000|2024-11-25 08:15:00|52.75|50.35|52.7|50.3|52.78|50.38|52.68|50.28|0
1732522800000|2024-11-25 08:20:00|52.73|50.33|52.87|50.47|52.95|50.55|52.7|50.3|0
1732523100000|2024-11-25 08:25:00|52.88|50.48|52.82|50.42|53.04|50.64|52.77|50.37|0
1732523400000|2024-11-25 08:30:00|52.85|50.45|52.86|50.46|52.92|50.52|52.82|50.42|0
1732523700000|2024-11-25 08:35:00|52.87|50.47|52.72|50.32|52.89|50.49|52.72|50.32|0
1732524000000|2024-11-25 08:40:00|52.77|50.37|52.7|50.3|52.77|50.37|52.67|50.27|0
1732524300000|2024-11-25 08:45:00|52.72|50.32|52.74|50.34|52.82|50.42|52.72|50.32|0
1732524600000|2024-11-25 08:50:00|52.72|50.32|52.81|50.41|52.89|50.49|52.72|50.32|0
1732524900000|2024-11-25 08:55:00|52.79|50.39|52.81|50.41|52.86|50.46|52.74|50.34|0
1732525200000|2024-11-25 09:00:00|52.84|50.44|52.91|50.51|52.98|50.58|52.79|50.39|0
1732525500000|2024-11-25 09:05:00|52.92|50.52|52.86|50.46|52.96|50.56|52.79|50.39|0
1732525800000|2024-11-25 09:10:00|52.83|50.43|52.71|50.31|52.83|50.43|52.71|50.31|0
1732526100000|2024-11-25 09:15:00|52.74|50.34|52.61|50.21|52.74|50.34|52.61|50.21|0
1732526400000|2024-11-25 09:20:00|52.64|50.24|52.73|50.33|52.73|50.33|52.61|50.21|0
1732526700000|2024-11-25 09:25:00|52.71|50.31|52.66|50.26|52.76|50.36|52.66|50.26|0
1732527000000|2024-11-25 09:30:00|52.64|50.24|52.68|50.28|52.72|50.32|52.61|50.21|0
1732527300000|2024-11-25 09:35:00|52.71|50.31|52.63|50.23|52.71|50.31|52.61|50.21|0
1732527600000|2024-11-25 09:40:00|52.61|50.21|52.5|50.1|52.61|50.21|52.49|50.09|0
1732527900000|2024-11-25 09:45:00|52.51|50.11|52.44|50.04|52.51|50.11|52.41|50.01|0
1732528200000|2024-11-25 09:50:00|52.43|50.03|52.44|50.04|52.46|50.06|52.41|50.01|0
1732528500000|2024-11-25 09:55:00|52.48|50.08|52.48|50.08|52.53|50.13|52.44|50.04|0
1732528800000|2024-11-25 10:00:00|52.49|50.09|52.5|50.1|52.64|50.24|52.46|50.06|0
1732529100000|2024-11-25 10:05:00|52.53|50.13|52.5|50.1|52.58|50.18|52.5|50.1|0
1732529400000|2024-11-25 10:10:00|52.52|50.12|52.57|50.17|52.59|50.19|52.5|50.1|0
1732529700000|2024-11-25 10:15:00|52.56|50.16|52.5|50.1|52.57|50.17|52.49|50.09|0
1732530000000|2024-11-25 10:20:00|52.52|50.12|52.57|50.17|52.6|50.2|52.5|50.1|0
1732530300000|2024-11-25 10:25:00|52.56|50.16|52.59|50.19|52.59|50.19|52.55|50.15|0
1732530600000|2024-11-25 10:30:00|52.58|50.18|52.54|50.14|52.58|50.18|52.52|50.12|0
1732530900000|2024-11-25 10:35:00|52.56|50.16|52.49|50.09|52.57|50.17|52.42|50.02|0
1732531200000|2024-11-25 10:40:00|52.48|50.08|52.4|50|52.57|50.17|52.4|50|0
1732531500000|2024-11-25 10:45:00|52.42|50.02|52.37|49.97|52.48|50.08|52.37|49.97|0
1732531800000|2024-11-25 10:50:00|52.4|50|52.35|49.95|52.4|50|52.32|49.92|0
1732532100000|2024-11-25 10:55:00|52.32|49.92|52.27|49.87|52.35|49.95|52.25|49.85|0
1732532400000|2024-11-25 11:00:00|52.3|49.9|52.37|49.97|52.39|49.99|52.27|49.87|0
1732532700000|2024-11-25 11:05:00|52.36|49.96|52.34|49.94|52.37|49.97|52.29|49.89|0
1732533000000|2024-11-25 11:10:00|52.33|49.93|52.48|50.08|52.55|50.15|52.33|49.93|0
1732533300000|2024-11-25 11:15:00|52.51|50.11|52.48|50.08|52.52|50.12|52.45|50.05|0
1732533600000|2024-11-25 11:20:00|52.47|50.07|52.41|50.01|52.51|50.11|52.36|49.96|0
1732533900000|2024-11-25 11:25:00|52.42|50.02|52.29|49.89|52.42|50.02|52.22|49.82|0
1732534200000|2024-11-25 11:30:00|52.3|49.9|52.26|49.86|52.31|49.91|52.17|49.77|0
1732534500000|2024-11-25 11:35:00|52.24|49.84|52.31|49.91|52.38|49.98|52.24|49.84|0
1732534800000|2024-11-25 11:40:00|52.32|49.92|52.33|49.93|52.39|49.99|52.31|49.91|0
1732535100000|2024-11-25 11:45:00|52.34|49.94|52.35|49.95|52.35|49.95|52.28|49.88|0
1732535400000|2024-11-25 11:50:00|52.37|49.97|52.28|49.88|52.37|49.97|52.28|49.88|0
1732535700000|2024-11-25 11:55:00|52.3|49.9|52.34|49.94|52.38|49.98|52.28|49.88|0
1732536000000|2024-11-25 12:00:00|52.35|49.95|52.42|50.02|52.47|50.07|52.3|49.9|0
1732536300000|2024-11-25 12:05:00|52.41|50.01|52.64|50.24|52.64|50.24|52.34|49.94|0
1732536600000|2024-11-25 12:10:00|52.66|50.26|52.59|50.19|52.88|50.48|52.59|50.19|0
1732536900000|2024-11-25 12:15:00|52.6|50.2|52.42|50.02|52.6|50.2|52.37|49.97|0
1732537200000|2024-11-25 12:20:00|52.44|50.04|52.63|50.23|52.63|50.23|52.37|49.97|0
1732537500000|2024-11-25 12:25:00|52.64|50.24|52.75|50.35|52.87|50.47|52.63|50.23|0
1732537800000|2024-11-25 12:30:00|52.78|50.38|52.56|50.16|52.87|50.47|52.56|50.16|0
1732538100000|2024-11-25 12:35:00|52.61|50.21|52.41|50.01|52.61|50.21|52.35|49.95|0
1732538400000|2024-11-25 12:40:00|52.44|50.04|52.46|50.06|52.48|50.08|52.34|49.94|0
1732538700000|2024-11-25 12:45:00|52.51|50.11|52.48|50.08|52.55|50.15|52.41|50.01|0
1732539000000|2024-11-25 12:50:00|52.46|50.06|52.36|49.96|52.48|50.08|52.29|49.89|0
1732539300000|2024-11-25 12:55:00|52.34|49.94|52.31|49.91|52.38|49.98|52.26|49.86|0
1732539600000|2024-11-25 13:00:00|52.29|49.89|52.28|49.88|52.32|49.92|52.21|49.81|0
1732539900000|2024-11-25 13:05:00|52.31|49.91|52.21|49.81|52.38|49.98|52.21|49.81|0
1732540200000|2024-11-25 13:10:00|52.23|49.83|52.31|49.91|52.35|49.95|52.22|49.82|0
1732540500000|2024-11-25 13:15:00|52.29|49.89|52.3|49.9|52.41|50.01|52.26|49.86|0
1732540800000|2024-11-25 13:20:00|52.35|49.95|52.33|49.93|52.46|50.06|52.3|49.9|0
1732541100000|2024-11-25 13:25:00|52.35|49.95|52.23|49.83|52.35|49.95|52.11|49.71|0
1732541400000|2024-11-25 13:30:00|52.21|49.81|52.23|49.83|52.37|49.97|52.2|49.8|0
1732541700000|2024-11-25 13:35:00|52.25|49.85|51.93|49.53|52.39|49.99|51.85|49.45|0
1732542000000|2024-11-25 13:40:00|51.9|49.5|51.54|49.14|51.9|49.5|51.52|49.12|0
1732542300000|2024-11-25 13:45:00|51.52|49.12|51.24|48.84|51.52|49.12|51.24|48.84|0
1732542600000|2024-11-25 13:50:00|51.26|48.86|51.01|48.61|51.26|48.86|50.95|48.55|0
1732542900000|2024-11-25 13:55:00|51.02|48.62|51.16|48.76|51.16|48.76|50.74|48.34|0
1732543200000|2024-11-25 14:00:00|51.14|48.74|51.21|48.81|51.33|48.93|51.09|48.69|0
1732543500000|2024-11-25 14:05:00|51.18|48.78|51.09|48.69|51.3|48.9|51.02|48.62|0
1732543800000|2024-11-25 14:10:00|51.07|48.67|50.74|48.34|51.09|48.69|50.64|48.24|0
1732544100000|2024-11-25 14:15:00|50.76|48.36|50.64|48.24|50.77|48.37|50.62|48.22|0
1732544400000|2024-11-25 14:20:00|50.67|48.27|50.78|48.38|50.83|48.43|50.64|48.24|0
1732544700000|2024-11-25 14:25:00|50.85|48.45|51.25|48.85|51.25|48.85|50.78|48.38|0
1732545000000|2024-11-25 14:30:00|51.27|48.87|50.68|48.28|51.91|49.51|50.68|48.28|0
1732545300000|2024-11-25 14:35:00|50.73|48.33|50.2|47.8|50.75|48.35|50.17|47.77|0
1732545600000|2024-11-25 14:40:00|50.17|47.77|50.75|48.35|51.67|49.27|50.13|47.73|0
1732545900000|2024-11-25 14:45:00|50.7|48.3|51.17|48.77|51.24|48.84|50.5|48.1|0
1732546200000|2024-11-25 14:50:00|51.29|48.89|51.66|49.26|52.28|49.88|51.1|48.7|0
1732546500000|2024-11-25 14:55:00|51.54|49.14|51.37|48.97|51.63|49.23|51.04|48.64|0
1732546800000|2024-11-25 15:00:00|51.28|48.88|51.58|49.18|52.01|49.61|51.28|48.88|0
1732547100000|2024-11-25 15:05:00|51.63|49.23|51.73|49.33|51.82|49.42|51.28|48.88|0
1732547400000|2024-11-25 15:10:00|51.8|49.4|52.47|50.07|52.92|50.52|51.8|49.4|0
1732547700000|2024-11-25 15:15:00|52.49|50.09|51.85|49.45|52.54|50.14|51.29|48.89|0
1732548000000|2024-11-25 15:20:00|51.83|49.43|51.49|49.09|51.88|49.48|51.49|49.09|0
1732548300000|2024-11-25 15:25:00|51.51|49.11|50.95|48.55|51.66|49.26|50.95|48.55|0
1732548600000|2024-11-25 15:30:00|51.04|48.64|52.24|49.84|52.46|50.06|50.83|48.43|0
1732548900000|2024-11-25 15:35:00|52.27|49.87|52.12|49.72|52.39|49.99|51.81|49.41|0
1732549200000|2024-11-25 15:40:00|52.1|49.7|51.5|49.1|52.1|49.7|51.43|49.03|0
1732549500000|2024-11-25 15:45:00|51.48|49.08|51.64|49.24|52.12|49.72|51.48|49.08|0
1732549800000|2024-11-25 15:50:00|51.67|49.27|52.09|49.69|52.14|49.74|51.5|49.1|0
1732550100000|2024-11-25 15:55:00|52.14|49.74|52.33|49.93|52.45|50.05|52.05|49.65|0
1732550400000|2024-11-25 16:00:00|52.36|49.96|52.13|49.73|52.55|50.15|52.13|49.73|0
1732550700000|2024-11-25 16:05:00|52.19|49.79|52.55|50.15|52.67|50.27|52.09|49.69|0
1732551000000|2024-11-25 16:10:00|52.52|50.12|51.61|49.21|52.59|50.19|51.54|49.14|0
1732551300000|2024-11-25 16:15:00|51.58|49.18|51.37|48.97|51.73|49.33|51.32|48.92|0
1732551600000|2024-11-25 16:20:00|51.39|48.99|51.32|48.92|51.49|49.09|51.27|48.87|0
1732551900000|2024-11-25 16:25:00|51.34|48.94|51.7|49.3|51.7|49.3|51.28|48.88|0
1732552200000|2024-11-25 16:30:00|51.63|49.23|51.84|49.44|51.87|49.47|51.32|48.92|0
1732552500000|2024-11-25 16:35:00|51.89|49.49|52.25|49.85|52.32|49.92|51.72|49.32|0
1732552800000|2024-11-25 16:40:00|52.3|49.9|52.28|49.88|52.34|49.94|52.03|49.63|0
1732553100000|2024-11-25 16:45:00|52.27|49.87|52.43|50.03|52.53|50.13|51.83|49.43|0
1732553400000|2024-11-25 16:50:00|52.46|50.06|52.24|49.84|52.5|50.1|52.14|49.74|0
1732553700000|2024-11-25 16:55:00|52.26|49.86|52.45|50.05|52.48|50.08|52.12|49.72|0
1732554000000|2024-11-25 17:00:00|52.43|50.03|52.31|49.91|52.57|50.17|52.26|49.86|0
1732554300000|2024-11-25 17:05:00|52.28|49.88|52.5|50.1|52.5|50.1|52.11|49.71|0
1732554600000|2024-11-25 17:10:00|52.47|50.07|53.08|50.68|53.08|50.68|52.38|49.98|0
1732554900000|2024-11-25 17:15:00|53.03|50.63|53.1|50.7|53.33|50.93|52.93|50.53|0
1732555200000|2024-11-25 17:20:00|53.18|50.78|53.52|51.12|53.57|51.17|53.13|50.73|0
1732555500000|2024-11-25 17:25:00|53.57|51.17|53.62|51.22|53.89|51.49|53.13|50.73|0
1732555800000|2024-11-25 17:30:00|53.67|51.27|53.6|51.2|53.67|51.27|52.54|50.14|0
1732556100000|2024-11-25 17:35:00|53.62|51.22|53.91|51.51|54.01|51.61|53.52|51.12|0
1732556400000|2024-11-25 17:40:00|53.94|51.54|54.54|52.14|54.81|52.41|53.87|51.47|0
1732556700000|2024-11-25 17:45:00|54.56|52.16|54.06|51.66|54.74|52.34|53.7|51.3|0
1732557000000|2024-11-25 17:50:00|54.01|51.61|53.42|51.02|54.26|51.86|53.39|50.99|0
1732557300000|2024-11-25 17:55:00|53.39|50.99|53.38|50.98|53.64|51.24|53.24|50.84|0
1732557600000|2024-11-25 18:00:00|53.39|50.99|53.05|50.65|53.39|50.99|52.97|50.57|0
1732557900000|2024-11-25 18:05:00|53|50.6|53|50.6|53.17|50.77|52.82|50.42|0
1732558200000|2024-11-25 18:10:00|52.95|50.55|52.68|50.28|52.97|50.57|52.66|50.26|0
1732558500000|2024-11-25 18:15:00|52.66|50.26|52.85|50.45|52.92|50.52|52.63|50.23|0
1732558800000|2024-11-25 18:20:00|52.86|50.46|52.8|50.4|53.12|50.72|52.78|50.38|0
1732559100000|2024-11-25 18:25:00|52.82|50.42|52.87|50.47|52.9|50.5|52.65|50.25|0
1732559400000|2024-11-25 18:30:00|52.89|50.49|52.53|50.13|53.06|50.66|52.5|50.1|0
1732559700000|2024-11-25 18:35:00|52.6|50.2|52.55|50.15|52.75|50.35|52.5|50.1|0
1732560000000|2024-11-25 18:40:00|52.53|50.13|52.29|49.89|53.3|50.9|52.15|49.75|0
1732560300000|2024-11-25 18:45:00|52.27|49.87|52.22|49.82|52.29|49.89|51.93|49.53|0
1732560600000|2024-11-25 18:50:00|52.19|49.79|52.38|49.98|52.43|50.03|52.1|49.7|0
1732560900000|2024-11-25 18:55:00|52.43|50.03|52.19|49.79|52.43|50.03|52.09|49.69|0
1732561200000|2024-11-25 19:00:00|52.21|49.81|52.36|49.96|52.38|49.98|52.17|49.77|0
1732561500000|2024-11-25 19:05:00|52.37|49.97|52.11|49.71|52.5|50.1|52.11|49.71|0
1732561800000|2024-11-25 19:10:00|52.14|49.74|52.14|49.74|52.19|49.79|52.09|49.69|0
1732562100000|2024-11-25 19:15:00|52.11|49.71|52.16|49.76|52.21|49.81|52.09|49.69|0
1732562400000|2024-11-25 19:20:00|52.14|49.74|52.67|50.27|52.86|50.46|52.14|49.74|0
1732562700000|2024-11-25 19:25:00|52.64|50.24|52.17|49.77|52.74|50.34|52.12|49.72|0
1732563000000|2024-11-25 19:30:00|52.19|49.79|52.41|50.01|52.48|50.08|52.17|49.77|0
1732563300000|2024-11-25 19:35:00|52.4|50|52.38|49.98|52.43|50.03|52.26|49.86|0
1732563600000|2024-11-25 19:40:00|52.36|49.96|52|49.6|52.36|49.96|51.97|49.57|0
1732563900000|2024-11-25 19:45:00|52.04|49.64|51.46|49.06|52.12|49.72|51.39|48.99|0
1732564200000|2024-11-25 19:50:00|51.44|49.04|51.65|49.25|51.65|49.25|51.36|48.96|0
1732564500000|2024-11-25 19:55:00|51.63|49.23|51.67|49.27|51.75|49.35|51.58|49.18|0
1732564800000|2024-11-25 20:00:00|51.65|49.25|51.89|49.49|52.06|49.66|51.65|49.25|0
1732565100000|2024-11-25 20:05:00|51.86|49.46|51.74|49.34|52.06|49.66|51.72|49.32|0
1732565400000|2024-11-25 20:10:00|51.78|49.38|51.89|49.49|51.98|49.58|51.67|49.27|0
1732565700000|2024-11-25 20:15:00|51.91|49.51|51.62|49.22|51.91|49.51|51.6|49.2|0
1732566000000|2024-11-25 20:20:00|51.64|49.24|51.71|49.31|51.87|49.47|51.64|49.24|0
1732566300000|2024-11-25 20:25:00|51.74|49.34|51.59|49.19|51.74|49.34|51.57|49.17|0
1732566600000|2024-11-25 20:30:00|51.64|49.24|51.2|48.8|51.69|49.29|51.12|48.72|0
1732566900000|2024-11-25 20:35:00|51.18|48.78|51.2|48.8|51.22|48.82|51.08|48.68|0
1732567200000|2024-11-25 20:40:00|51.22|48.82|51.25|48.85|51.27|48.87|51.01|48.61|0
1732567500000|2024-11-25 20:45:00|51.2|48.8|51.34|48.94|51.44|49.04|51.17|48.77|0
1732567800000|2024-11-25 20:50:00|51.29|48.89|50.72|48.32|51.29|48.89|50.65|48.25|0
1732568100000|2024-11-25 20:55:00|50.82|48.42|50.75|48.35|51.06|48.66|50.6|48.2|0
1732568400000|2024-11-25 21:00:00|50.72|48.32|50.77|48.37|51.13|48.73|50.51|48.11|0
1732568700000|2024-11-25 21:05:00|50.75|48.35|50.41|48.01|50.84|48.44|50.37|47.97|0
1732569000000|2024-11-25 21:10:00|50.44|48.04|50.34|47.94|50.46|48.06|50.16|47.76|0
1732569300000|2024-11-25 21:15:00|50.42|47.82|50.21|47.61|50.47|47.87|50.18|47.58|0
1732569600000|2024-11-25 21:20:00|50.23|47.63|50.21|47.61|50.28|47.68|50.18|47.58|0
1732569900000|2024-11-25 21:25:00|50.19|47.59|50.06|47.46|50.25|47.65|49.99|47.39|0
1732570200000|2024-11-25 21:30:00|50.04|47.44|50.06|47.46|50.09|47.49|50.02|47.42|0
1732570500000|2024-11-25 21:35:00|50.09|47.49|50.18|47.58|50.2|47.6|50.09|47.49|0
1732570800000|2024-11-25 21:40:00|50.2|47.6|50.29|47.69|50.34|47.74|50.2|47.6|0
1732571100000|2024-11-25 21:45:00|50.28|47.68|50.27|47.67|50.34|47.74|50.22|47.62|0
1732571400000|2024-11-25 21:50:00|50.29|47.69|50.2|47.6|50.34|47.74|50.17|47.57|0
1732571700000|2024-11-25 21:55:00|50.17|47.57|50.28|47.68|50.28|47.68|50.17|47.57|0
1732572000000|2024-11-25 22:00:00|50.26|47.66|50.29|47.69|50.3|47.7|50.24|47.64|0
1732572300000|2024-11-25 22:05:00|50.3|47.7|50.3|47.7|50.33|47.73|50.3|47.7|0
1732572600000|2024-11-25 22:10:00|50.25|47.65|50.29|47.69|50.29|47.69|50.25|47.65|0
1732572900000|2024-11-25 22:15:00|50.33|47.73|50.34|47.74|50.34|47.74|50.33|47.73|0
1732573200000|2024-11-25 22:20:00|50.33|47.73|50.31|47.71|50.35|47.75|50.3|47.7|0
1732573500000|2024-11-25 22:25:00|50.3|47.7|50.28|47.68|50.3|47.7|50.28|47.68|0
1732574100000|2024-11-25 22:35:00|50.29|47.69|50.3|47.7|50.3|47.7|50.29|47.69|0
1732574400000|2024-11-25 22:40:00|50.27|47.67|50.3|47.7|50.3|47.7|50.27|47.67|0
1732574700000|2024-11-25 22:45:00|50.29|47.69|50.27|47.67|50.29|47.69|50.25|47.65|0
1732575000000|2024-11-25 22:50:00|50.26|47.66|50.27|47.67|50.27|47.67|50.26|47.66|0
1732575300000|2024-11-25 22:55:00|50.26|47.66|50.28|47.68|50.29|47.69|50.26|47.66|0
1732575600000|2024-11-25 23:00:00|50.19|47.59|49.79|47.19|50.35|47.75|49.78|47.18|0
1732575900000|2024-11-25 23:05:00|49.78|47.18|49.76|47.16|49.85|47.25|49.71|47.11|0
1732576200000|2024-11-25 23:10:00|49.73|47.13|49.71|47.11|49.8|47.2|49.69|47.09|0
1732576500000|2024-11-25 23:15:00|49.73|47.13|49.71|47.11|49.75|47.15|49.71|47.11|0
1732576800000|2024-11-25 23:20:00|49.7|47.1|49.75|47.15|49.82|47.22|49.68|47.08|0
1732577100000|2024-11-25 23:25:00|49.77|47.17|49.7|47.1|49.77|47.17|49.68|47.08|0
1732577400000|2024-11-25 23:30:00|49.69|47.09|49.77|47.17|49.77|47.17|49.69|47.09|0
1732577700000|2024-11-25 23:35:00|49.82|47.22|50.14|47.54|50.24|47.64|49.77|47.17|0
1732578000000|2024-11-25 23:40:00|50.19|47.59|50.99|48.39|51.4|48.8|50.12|47.52|0
1732578300000|2024-11-25 23:45:00|50.97|48.37|51.57|48.97|51.97|49.37|50.94|48.34|0
1732578600000|2024-11-25 23:50:00|51.56|48.96|52.46|49.86|52.63|50.03|51.56|48.96|0
1732578900000|2024-11-25 23:55:00|52.43|49.83|51.98|49.38|52.46|49.86|51.8|49.2|0
1732579200000|2024-11-26 00:00:00|52.13|49.53|52.43|49.83|52.45|49.85|51.92|49.32|0
1732579500000|2024-11-26 00:05:00|52.4|49.8|52.82|50.22|52.94|50.34|52.38|49.78|0
1732579800000|2024-11-26 00:10:00|52.89|50.29|52.65|50.05|52.89|50.29|52.44|49.84|0
1732580100000|2024-11-26 00:15:00|52.67|50.07|52.95|50.35|53.01|50.41|52.67|50.07|0
1732580400000|2024-11-26 00:20:00|52.99|50.39|52.69|50.09|52.99|50.39|52.67|50.07|0
1732580700000|2024-11-26 00:25:00|52.67|50.07|52.3|49.7|52.67|50.07|52.3|49.7|0
1732581000000|2024-11-26 00:30:00|52.35|49.75|52.48|49.88|52.54|49.94|52.35|49.75|0
1732581300000|2024-11-26 00:35:00|52.47|49.87|52.66|50.06|52.88|50.28|52.35|49.75|0
1732581600000|2024-11-26 00:40:00|52.64|50.04|52.56|49.96|52.71|50.11|52.47|49.87|0
1732581900000|2024-11-26 00:45:00|52.54|49.94|52.31|49.71|52.59|49.99|52.25|49.65|0
1732582200000|2024-11-26 00:50:00|52.32|49.72|52.85|50.25|52.95|50.35|52.24|49.64|0
1732582500000|2024-11-26 00:55:00|52.88|50.28|53|50.4|53.02|50.42|52.66|50.06|0
1732582800000|2024-11-26 01:00:00|52.85|50.25|53.47|50.87|53.67|51.07|52.71|50.11|0
1732583100000|2024-11-26 01:05:00|53.42|50.82|53.13|50.53|53.46|50.86|53.01|50.41|0
1732583400000|2024-11-26 01:10:00|53.14|50.54|53.17|50.57|53.29|50.69|53|50.4|0
1732583700000|2024-11-26 01:15:00|53.21|50.61|52.8|50.2|53.27|50.67|52.72|50.12|0
1732584000000|2024-11-26 01:20:00|52.79|50.19|52.45|49.85|52.82|50.22|52.41|49.81|0
1732584300000|2024-11-26 01:25:00|52.48|49.88|53.17|50.57|53.19|50.59|52.31|49.71|0
1732584600000|2024-11-26 01:30:00|53.04|50.64|52.77|50.37|53.17|50.77|52.77|50.37|0
1732584900000|2024-11-26 01:35:00|52.76|50.36|52.82|50.42|52.87|50.47|52.41|50.01|0
1732585200000|2024-11-26 01:40:00|52.8|50.4|52.67|50.27|52.82|50.42|52.62|50.22|0
1732585500000|2024-11-26 01:45:00|52.66|50.26|52.72|50.32|52.78|50.38|52.65|50.25|0
1732585800000|2024-11-26 01:50:00|52.7|50.3|52.4|50|52.7|50.3|52.35|49.95|0
1732586100000|2024-11-26 01:55:00|52.38|49.98|52.45|50.05|52.62|50.22|52.35|49.95|0
1732586400000|2024-11-26 02:00:00|52.42|50.02|52.11|49.71|52.42|50.02|52.04|49.64|0
1732586700000|2024-11-26 02:05:00|52.08|49.68|52.01|49.61|52.13|49.73|51.96|49.56|0
1732587000000|2024-11-26 02:10:00|52|49.6|52.06|49.66|52.12|49.72|51.99|49.59|0
1732587300000|2024-11-26 02:15:00|52.07|49.67|52.01|49.61|52.13|49.73|52.01|49.61|0
1732587600000|2024-11-26 02:20:00|51.98|49.58|52.01|49.61|52.08|49.68|51.84|49.44|0
1732587900000|2024-11-26 02:25:00|52.03|49.63|52.12|49.72|52.15|49.75|51.96|49.56|0
1732588200000|2024-11-26 02:30:00|52.11|49.71|52.05|49.65|52.17|49.77|52.05|49.65|0
1732588500000|2024-11-26 02:35:00|52.03|49.63|51.98|49.58|52.06|49.66|51.93|49.53|0
1732588800000|2024-11-26 02:40:00|52|49.6|51.83|49.43|52.1|49.7|51.83|49.43|0
1732589100000|2024-11-26 02:45:00|51.84|49.44|51.78|49.38|51.88|49.48|51.61|49.21|0
1732589400000|2024-11-26 02:50:00|51.77|49.37|51.85|49.45|51.85|49.45|51.76|49.36|0
1732589700000|2024-11-26 02:55:00|51.83|49.43|51.8|49.4|51.85|49.45|51.78|49.38|0
1732590000000|2024-11-26 03:00:00|51.78|49.38|51.87|49.47|51.92|49.52|51.71|49.31|0
1732590300000|2024-11-26 03:05:00|51.85|49.45|51.7|49.3|51.92|49.52|51.7|49.3|0
1732590600000|2024-11-26 03:10:00|51.69|49.29|51.68|49.28|51.8|49.4|51.65|49.25|0
1732590900000|2024-11-26 03:15:00|51.7|49.3|51.63|49.23|51.7|49.3|51.56|49.16|0
1732591200000|2024-11-26 03:20:00|51.65|49.25|51.44|49.04|51.68|49.28|51.44|49.04|0
1732591500000|2024-11-26 03:25:00|51.46|49.06|51.43|49.03|51.48|49.08|51.39|48.99|0
1732591800000|2024-11-26 03:30:00|51.41|49.01|51.43|49.03|51.48|49.08|51.36|48.96|0
1732592100000|2024-11-26 03:35:00|51.42|49.02|51.36|48.96|51.48|49.08|51.34|48.94|0
1732592400000|2024-11-26 03:40:00|51.38|48.98|51.41|49.01|51.45|49.05|51.34|48.94|0
1732592700000|2024-11-26 03:45:00|51.43|49.03|51.29|48.89|51.45|49.05|51.29|48.89|0
1732593000000|2024-11-26 03:50:00|51.26|48.86|51.28|48.88|51.36|48.96|51.24|48.84|0
1732593300000|2024-11-26 03:55:00|51.3|48.9|51.4|49|51.43|49.03|51.3|48.9|0
1732593600000|2024-11-26 04:00:00|51.39|48.99|51.26|48.86|51.39|48.99|51.23|48.83|0
1732593900000|2024-11-26 04:05:00|51.28|48.88|51.3|48.9|51.35|48.95|51.28|48.88|0
1732594200000|2024-11-26 04:10:00|51.32|48.92|51.4|49|51.42|49.02|51.3|48.9|0
1732594500000|2024-11-26 04:15:00|51.42|49.02|51.3|48.9|51.42|49.02|51.3|48.9|0
1732594800000|2024-11-26 04:20:00|51.28|48.88|51.09|48.69|51.28|48.88|51.01|48.61|0
1732595100000|2024-11-26 04:25:00|51.07|48.67|51.01|48.61|51.09|48.69|50.97|48.57|0
1732595400000|2024-11-26 04:30:00|51|48.6|51.19|48.79|51.2|48.8|51|48.6|0
1732595700000|2024-11-26 04:35:00|51.18|48.78|51.11|48.71|51.18|48.78|51.06|48.66|0
1732596000000|2024-11-26 04:40:00|51.13|48.73|51.27|48.87|51.32|48.92|51.1|48.7|0
1732596300000|2024-11-26 04:45:00|51.29|48.89|51.35|48.95|51.39|48.99|51.25|48.85|0
1732596600000|2024-11-26 04:50:00|51.32|48.92|51.27|48.87|51.39|48.99|51.27|48.87|0
1732596900000|2024-11-26 04:55:00|51.29|48.89|51.21|48.81|51.29|48.89|51.17|48.77|0
1732597200000|2024-11-26 05:00:00|51.22|48.82|51.15|48.75|51.23|48.83|51.07|48.67|0
1732597500000|2024-11-26 05:05:00|51.13|48.73|51.14|48.74|51.15|48.75|51.07|48.67|0
1732597800000|2024-11-26 05:10:00|51.13|48.73|51.26|48.86|51.26|48.86|51.13|48.73|0
1732598100000|2024-11-26 05:15:00|51.27|48.87|51.28|48.88|51.29|48.89|51.19|48.79|0
1732598400000|2024-11-26 05:20:00|51.31|48.91|51.21|48.81|51.31|48.91|51.19|48.79|0
1732598700000|2024-11-26 05:25:00|51.2|48.8|51.38|48.98|51.38|48.98|51.19|48.79|0
1732599000000|2024-11-26 05:30:00|51.35|48.95|51.37|48.97|51.45|49.05|51.26|48.86|0
1732599300000|2024-11-26 05:35:00|51.35|48.95|51.37|48.97|51.47|49.07|51.35|48.95|0
1732599600000|2024-11-26 05:40:00|51.4|49|51.52|49.12|51.61|49.21|51.33|48.93|0
1732599900000|2024-11-26 05:45:00|51.56|49.16|51.59|49.19|51.75|49.35|51.5|49.1|0
1732600200000|2024-11-26 05:50:00|51.56|49.16|51.68|49.28|51.7|49.3|51.55|49.15|0
1732600500000|2024-11-26 05:55:00|51.61|49.21|51.61|49.21|51.7|49.3|51.58|49.18|0
1732600800000|2024-11-26 06:00:00|51.58|49.18|51.51|49.11|51.63|49.23|51.49|49.09|0
1732601100000|2024-11-26 06:05:00|51.49|49.09|51.36|48.96|51.52|49.12|51.32|48.92|0
1732601400000|2024-11-26 06:10:00|51.39|48.99|51.36|48.96|51.42|49.02|51.32|48.92|0
1732601700000|2024-11-26 06:15:00|51.39|48.99|51.39|48.99|51.41|49.01|51.29|48.89|0
1732602000000|2024-11-26 06:20:00|51.36|48.96|51.35|48.95|51.39|48.99|51.24|48.84|0
1732602300000|2024-11-26 06:25:00|51.31|48.91|51.31|48.91|51.48|49.08|51.26|48.86|0
1732602600000|2024-11-26 06:30:00|51.33|48.93|51.81|49.41|51.88|49.48|50.9|48.5|0
1732602900000|2024-11-26 06:35:00|51.78|49.38|51.64|49.24|51.84|49.44|51.6|49.2|0
1732603200000|2024-11-26 06:40:00|51.61|49.21|51.49|49.09|51.61|49.21|51.37|48.97|0
1732603500000|2024-11-26 06:45:00|51.47|49.07|51.54|49.14|51.59|49.19|51.47|49.07|0
1732603800000|2024-11-26 06:50:00|51.53|49.13|51.73|49.33|51.75|49.35|51.53|49.13|0
1732604100000|2024-11-26 06:55:00|51.75|49.35|51.75|49.35|51.85|49.45|51.68|49.28|0
1732604400000|2024-11-26 07:00:00|51.8|49.4|52.03|49.63|52.18|49.78|51.8|49.4|0
1732604700000|2024-11-26 07:05:00|52.01|49.61|52.08|49.68|52.08|49.68|51.83|49.43|0
1732605000000|2024-11-26 07:10:00|52.01|49.61|52.05|49.65|52.05|49.65|51.87|49.47|0
1732605300000|2024-11-26 07:15:00|52.01|49.61|51.79|49.39|52.01|49.61|51.77|49.37|0
1732605600000|2024-11-26 07:20:00|51.78|49.38|51.74|49.34|51.89|49.49|51.62|49.22|0
1732605900000|2024-11-26 07:25:00|51.77|49.37|51.38|48.98|51.78|49.38|51.31|48.91|0
1732606200000|2024-11-26 07:30:00|51.35|48.95|51.64|49.24|51.64|49.24|51.26|48.86|0
1732606500000|2024-11-26 07:35:00|51.66|49.26|51.61|49.21|51.9|49.5|51.57|49.17|0
1732606800000|2024-11-26 07:40:00|51.59|49.19|51.83|49.43|51.88|49.48|51.54|49.14|0
1732607100000|2024-11-26 07:45:00|51.82|49.42|51.66|49.26|51.89|49.49|51.63|49.23|0
1732607400000|2024-11-26 07:50:00|51.71|49.31|51.87|49.47|51.9|49.5|51.61|49.21|0
1732607700000|2024-11-26 07:55:00|51.89|49.49|51.99|49.59|51.99|49.59|51.87|49.47|0
1732608000000|2024-11-26 08:00:00|52.21|49.81|51.99|49.59|52.28|49.88|51.89|49.49|0
1732608300000|2024-11-26 08:05:00|51.91|49.51|52.11|49.71|52.12|49.72|51.65|49.25|0
1732608600000|2024-11-26 08:10:00|52.09|49.69|51.71|49.31|52.28|49.88|51.54|49.14|0
1732608900000|2024-11-26 08:15:00|51.66|49.26|51.36|48.96|51.76|49.36|51.3|48.9|0
1732609200000|2024-11-26 08:20:00|51.35|48.95|51.73|49.33|51.76|49.36|51.35|48.95|0
1732609500000|2024-11-26 08:25:00|51.76|49.36|51.61|49.21|51.83|49.43|51.51|49.11|0
1732609800000|2024-11-26 08:30:00|51.66|49.26|51.73|49.33|51.96|49.56|51.66|49.26|0
1732610100000|2024-11-26 08:35:00|51.68|49.28|51.87|49.47|51.99|49.59|51.65|49.25|0
1732610400000|2024-11-26 08:40:00|51.86|49.46|51.8|49.4|51.99|49.59|51.78|49.38|0
1732610700000|2024-11-26 08:45:00|51.82|49.42|51.51|49.11|51.87|49.47|51.46|49.06|0
1732611000000|2024-11-26 08:50:00|51.52|49.12|51.58|49.18|51.63|49.23|51.41|49.01|0
1732611300000|2024-11-26 08:55:00|51.59|49.19|51.72|49.32|51.84|49.44|51.53|49.13|0
1732611600000|2024-11-26 09:00:00|51.64|49.24|51.27|48.87|51.77|49.37|51.19|48.79|0
1732611900000|2024-11-26 09:05:00|51.29|48.89|51.36|48.96|51.44|49.04|51.08|48.68|0
1732612200000|2024-11-26 09:10:00|51.38|48.98|51.24|48.84|51.38|48.98|51.14|48.74|0
1732612500000|2024-11-26 09:15:00|51.23|48.83|51.19|48.79|51.36|48.96|51.1|48.7|0
1732612800000|2024-11-26 09:20:00|51.21|48.81|51.31|48.91|51.36|48.96|51.12|48.72|0
1732613100000|2024-11-26 09:25:00|51.38|48.98|51.26|48.86|51.38|48.98|51.13|48.73|0
1732613400000|2024-11-26 09:30:00|51.28|48.88|51.42|49.02|51.45|49.05|51.19|48.79|0
1732613700000|2024-11-26 09:35:00|51.41|49.01|51.23|48.83|51.47|49.07|51.15|48.75|0
1732614000000|2024-11-26 09:40:00|51.24|48.84|51.18|48.78|51.28|48.88|51.11|48.71|0
1732614300000|2024-11-26 09:45:00|51.16|48.76|51.23|48.83|51.3|48.9|51.16|48.76|0
1732614600000|2024-11-26 09:50:00|51.22|48.82|51.24|48.84|51.3|48.9|51.11|48.71|0
1732614900000|2024-11-26 09:55:00|51.23|48.83|51.16|48.76|51.25|48.85|51.16|48.76|0
1732615200000|2024-11-26 10:00:00|51.17|48.77|50.93|48.53|51.18|48.78|50.75|48.35|0
1732615500000|2024-11-26 10:05:00|50.92|48.52|51.1|48.7|51.15|48.75|50.92|48.52|0
1732615800000|2024-11-26 10:10:00|51.13|48.73|50.91|48.51|51.13|48.73|50.89|48.49|0
1732616100000|2024-11-26 10:15:00|50.87|48.47|50.98|48.58|51.05|48.65|50.84|48.44|0
1732616400000|2024-11-26 10:20:00|50.96|48.56|50.99|48.59|51.08|48.68|50.89|48.49|0
1732616700000|2024-11-26 10:25:00|51.01|48.61|51.31|48.91|51.31|48.91|50.98|48.58|0
1732617000000|2024-11-26 10:30:00|51.34|48.94|51.54|49.14|51.55|49.15|51.31|48.91|0
1732617300000|2024-11-26 10:35:00|51.55|49.15|51.26|48.86|51.57|49.17|51.17|48.77|0
1732617600000|2024-11-26 10:40:00|51.31|48.91|51.26|48.86|51.44|49.04|51.26|48.86|0
1732617900000|2024-11-26 10:45:00|51.25|48.85|51.01|48.61|51.26|48.86|51|48.6|0
1732618200000|2024-11-26 10:50:00|51|48.6|50.81|48.41|51.05|48.65|50.78|48.38|0
1732618500000|2024-11-26 10:55:00|50.83|48.43|50.81|48.41|50.88|48.48|50.76|48.36|0
1732618800000|2024-11-26 11:00:00|50.77|48.37|50.75|48.35|50.92|48.52|50.71|48.31|0
1732619100000|2024-11-26 11:05:00|50.76|48.36|50.57|48.17|50.8|48.4|50.52|48.12|0
1732619400000|2024-11-26 11:10:00|50.56|48.16|50.75|48.35|50.78|48.38|50.52|48.12|0
1732619700000|2024-11-26 11:15:00|50.71|48.31|50.62|48.22|50.71|48.31|50.59|48.19|0
1732620000000|2024-11-26 11:20:00|50.61|48.21|50.73|48.33|50.74|48.34|50.54|48.14|0
1732620300000|2024-11-26 11:25:00|50.7|48.3|50.99|48.59|50.99|48.59|50.68|48.28|0
1732620600000|2024-11-26 11:30:00|51.01|48.61|50.87|48.47|51.06|48.66|50.82|48.42|0
1732620900000|2024-11-26 11:35:00|50.86|48.46|50.65|48.25|50.86|48.46|50.61|48.21|0
1732621200000|2024-11-26 11:40:00|50.63|48.23|50.3|47.9|50.63|48.23|50.27|47.87|0
1732621500000|2024-11-26 11:45:00|50.27|47.87|50.2|47.8|50.32|47.92|50.13|47.73|0
1732621800000|2024-11-26 11:50:00|50.19|47.79|49.83|47.43|50.2|47.8|49.67|47.27|0
1732622100000|2024-11-26 11:55:00|49.85|47.45|49.8|47.4|49.9|47.5|49.71|47.31|0
1732622400000|2024-11-26 12:00:00|49.85|47.45|49.9|47.5|50.01|47.61|49.83|47.43|0
1732622700000|2024-11-26 12:05:00|49.85|47.45|49.73|47.33|50.01|47.61|49.69|47.29|0
1732623000000|2024-11-26 12:10:00|49.71|47.31|49.66|47.26|49.8|47.4|49.64|47.24|0
1732623300000|2024-11-26 12:15:00|49.68|47.28|49.66|47.26|49.71|47.31|49.57|47.17|0
1732623600000|2024-11-26 12:20:00|49.64|47.24|49.87|47.47|49.96|47.56|49.64|47.24|0
1732623900000|2024-11-26 12:25:00|49.9|47.5|49.77|47.37|49.94|47.54|49.77|47.37|0
1732624200000|2024-11-26 12:30:00|49.8|47.4|49.77|47.37|49.84|47.44|49.7|47.3|0
1732624500000|2024-11-26 12:35:00|49.75|47.35|49.65|47.25|49.8|47.4|49.61|47.21|0
1732624800000|2024-11-26 12:40:00|49.63|47.23|49.72|47.32|49.76|47.36|49.61|47.21|0
1732625100000|2024-11-26 12:45:00|49.74|47.34|49.6|47.2|49.77|47.37|49.6|47.2|0
1732625400000|2024-11-26 12:50:00|49.62|47.22|49.7|47.3|49.7|47.3|49.6|47.2|0
1732625700000|2024-11-26 12:55:00|49.72|47.32|49.61|47.21|49.79|47.39|49.61|47.21|0
1732626000000|2024-11-26 13:00:00|49.62|47.22|49.83|47.43|49.9|47.5|49.55|47.15|0
1732626300000|2024-11-26 13:05:00|49.86|47.46|49.73|47.33|49.99|47.59|49.62|47.22|0
1732626600000|2024-11-26 13:10:00|49.74|47.34|49.92|47.52|49.99|47.59|49.69|47.29|0
1732626900000|2024-11-26 13:15:00|49.9|47.5|49.99|47.59|50.92|48.52|49.9|47.5|0
1732627200000|2024-11-26 13:20:00|49.97|47.57|50.06|47.66|50.11|47.71|49.92|47.52|0
1732627500000|2024-11-26 13:25:00|50.07|47.67|50.18|47.78|50.22|47.82|50.04|47.64|0
1732627800000|2024-11-26 13:30:00|50.2|47.8|49.96|47.56|50.2|47.8|49.95|47.55|0
1732628100000|2024-11-26 13:35:00|49.99|47.59|49.89|47.49|50.05|47.65|49.89|47.49|0
1732628400000|2024-11-26 13:40:00|49.85|47.45|49.78|47.38|49.85|47.45|49.73|47.33|0
1732628700000|2024-11-26 13:45:00|49.8|47.4|50.01|47.61|50.1|47.7|49.78|47.38|0
1732629000000|2024-11-26 13:50:00|50.03|47.63|49.89|47.49|50.12|47.72|49.89|47.49|0
1732629300000|2024-11-26 13:55:00|49.9|47.5|49.99|47.59|50.12|47.72|49.86|47.46|0
1732629600000|2024-11-26 14:00:00|49.98|47.58|49.86|47.46|50.03|47.63|49.86|47.46|0
1732629900000|2024-11-26 14:05:00|49.84|47.44|49.7|47.3|49.84|47.44|49.65|47.25|0
1732630200000|2024-11-26 14:10:00|49.69|47.29|49.54|47.14|49.74|47.34|49.54|47.14|0
1732630500000|2024-11-26 14:15:00|49.52|47.12|49.7|47.3|49.72|47.32|49.52|47.12|0
1732630800000|2024-11-26 14:20:00|49.72|47.32|49.93|47.53|49.95|47.55|49.7|47.3|0
1732631100000|2024-11-26 14:25:00|50.02|47.62|50.06|47.66|50.23|47.83|49.99|47.59|0
1732631400000|2024-11-26 14:30:00|50.02|47.62|49.67|47.27|50.11|47.71|49.55|47.15|0
1732631700000|2024-11-26 14:35:00|49.62|47.22|49.62|47.22|50.03|47.63|49.09|46.69|0
1732632000000|2024-11-26 14:40:00|49.52|47.12|49.68|47.28|49.87|47.47|49.34|46.94|0
1732632300000|2024-11-26 14:45:00|49.59|47.19|49.16|46.76|49.64|47.24|49.16|46.76|0
1732632600000|2024-11-26 14:50:00|49.08|46.68|49.52|47.12|49.52|47.12|48.87|46.47|0
1732632900000|2024-11-26 14:55:00|49.54|47.14|49.16|46.76|49.54|47.14|49.02|46.62|0
1732633200000|2024-11-26 15:00:00|49.1|46.7|49.25|46.85|49.46|47.06|48.82|46.42|0
1732633500000|2024-11-26 15:05:00|49.27|46.87|49.46|47.06|49.55|47.15|49.18|46.78|0
1732633800000|2024-11-26 15:10:00|49.5|47.1|49.29|46.89|49.76|47.36|49.23|46.83|0
1732634100000|2024-11-26 15:15:00|49.32|46.92|49.83|47.43|49.83|47.43|49.22|46.82|0
1732634400000|2024-11-26 15:20:00|49.71|47.31|49.64|47.24|49.8|47.4|49.32|46.92|0
1732634700000|2024-11-26 15:25:00|49.62|47.22|49.27|46.87|49.92|47.52|49.15|46.75|0
1732635000000|2024-11-26 15:30:00|49.31|46.91|49.64|47.24|49.64|47.24|49.11|46.71|0
1732635300000|2024-11-26 15:35:00|49.63|47.23|49.38|46.98|49.75|47.35|49.26|46.86|0
1732635600000|2024-11-26 15:40:00|49.36|46.96|48.76|46.36|49.5|47.1|48.76|46.36|0
1732635900000|2024-11-26 15:45:00|48.78|46.38|49.03|46.63|49.24|46.84|48.76|46.36|0
1732636200000|2024-11-26 15:50:00|49.01|46.61|48.96|46.56|49.23|46.83|48.9|46.5|0
1732636500000|2024-11-26 15:55:00|48.98|46.58|49.01|46.61|49.05|46.65|48.68|46.28|0
1732636800000|2024-11-26 16:00:00|48.99|46.59|48.61|46.21|48.99|46.59|48.52|46.12|0
1732637100000|2024-11-26 16:05:00|48.66|46.26|48.89|46.49|48.93|46.53|48.61|46.21|0
1732637400000|2024-11-26 16:10:00|48.86|46.46|49.02|46.62|49.15|46.75|48.75|46.35|0
1732637700000|2024-11-26 16:15:00|49|46.6|48.93|46.53|49.14|46.74|48.86|46.46|0
1732638000000|2024-11-26 16:20:00|48.88|46.48|48.7|46.3|48.95|46.55|48.52|46.12|0
1732638300000|2024-11-26 16:25:00|48.68|46.28|48.54|46.14|48.79|46.39|48.52|46.12|0
1732638600000|2024-11-26 16:30:00|48.49|46.09|48.49|46.09|48.65|46.25|48.38|45.98|0
1732638900000|2024-11-26 16:35:00|48.51|46.11|48.29|45.89|48.58|46.18|48.26|45.86|0
1732639200000|2024-11-26 16:40:00|48.31|45.91|48.56|46.16|48.67|46.27|48.29|45.89|0
1732639500000|2024-11-26 16:45:00|48.53|46.13|48.6|46.2|48.69|46.29|48.4|46|0
1732639800000|2024-11-26 16:50:00|48.62|46.22|48.28|45.88|48.62|46.22|48.26|45.86|0
1732640100000|2024-11-26 16:55:00|48.26|45.86|48.35|45.95|48.49|46.09|48.24|45.84|0
1732640400000|2024-11-26 17:00:00|48.33|45.93|48.69|46.29|48.71|46.31|48.33|45.93|0
1732640700000|2024-11-26 17:05:00|48.67|46.27|48.5|46.1|48.85|46.45|48.44|46.04|0
1732641000000|2024-11-26 17:10:00|48.48|46.08|48.8|46.4|48.8|46.4|48.46|46.06|0
1732641300000|2024-11-26 17:15:00|48.78|46.38|48.78|46.38|48.89|46.49|48.71|46.31|0
1732641600000|2024-11-26 17:20:00|48.77|46.37|48.89|46.49|48.89|46.49|48.68|46.28|0
1732641900000|2024-11-26 17:25:00|48.91|46.51|48.73|46.33|48.96|46.56|48.7|46.3|0
1732642200000|2024-11-26 17:30:00|48.7|46.3|48.43|46.03|48.7|46.3|48.43|46.03|0
1732642500000|2024-11-26 17:35:00|48.45|46.05|48.38|45.98|48.54|46.14|48.38|45.98|0
1732642800000|2024-11-26 17:40:00|48.41|46.01|48.27|45.87|48.43|46.03|48.23|45.83|0
1732643100000|2024-11-26 17:45:00|48.29|45.89|48.31|45.91|48.36|45.96|48.24|45.84|0
1732643400000|2024-11-26 17:50:00|48.29|45.89|48.15|45.75|48.31|45.91|48.14|45.74|0
1732643700000|2024-11-26 17:55:00|48.17|45.77|48.04|45.64|48.22|45.82|47.99|45.59|0
1732644000000|2024-11-26 18:00:00|48.06|45.66|48.08|45.68|48.15|45.75|47.99|45.59|0
1732644300000|2024-11-26 18:05:00|48.1|45.7|48.15|45.75|48.16|45.76|47.98|45.58|0
1732644600000|2024-11-26 18:10:00|48.14|45.74|48.17|45.77|48.37|45.97|48.12|45.72|0
1732644900000|2024-11-26 18:15:00|48.15|45.75|48.3|45.9|48.42|46.02|48.03|45.63|0
1732645200000|2024-11-26 18:20:00|48.33|45.93|48.14|45.74|48.44|46.04|48.08|45.68|0
1732645500000|2024-11-26 18:25:00|48.18|45.78|48.21|45.81|48.23|45.83|48.09|45.69|0
1732645800000|2024-11-26 18:30:00|48.23|45.83|48.1|45.7|48.23|45.83|48.1|45.7|0
1732646100000|2024-11-26 18:35:00|48.12|45.72|48.28|45.88|48.37|45.97|48.11|45.71|0
1732646400000|2024-11-26 18:40:00|48.29|45.89|48|45.6|48.29|45.89|47.96|45.56|0
1732646700000|2024-11-26 18:45:00|47.96|45.56|48.02|45.62|48.11|45.71|47.96|45.56|0
1732647000000|2024-11-26 18:50:00|48.05|45.65|48.04|45.64|48.06|45.66|47.98|45.58|0
1732647300000|2024-11-26 18:55:00|48.07|45.67|47.95|45.55|48.09|45.69|47.93|45.53|0
1732647600000|2024-11-26 19:00:00|47.98|45.58|47.75|45.35|48.04|45.64|47.73|45.33|0
1732647900000|2024-11-26 19:05:00|47.73|45.33|48.24|45.84|48.27|45.87|47.73|45.33|0
1732648200000|2024-11-26 19:10:00|48.27|45.87|48.22|45.82|48.31|45.91|47.97|45.57|0
1732648500000|2024-11-26 19:15:00|48.2|45.8|48.65|46.25|48.77|46.37|48.2|45.8|0
1732648800000|2024-11-26 19:20:00|48.67|46.27|48.74|46.34|48.77|46.37|48.39|45.99|0
1732649100000|2024-11-26 19:25:00|48.72|46.32|48.34|45.94|48.76|46.36|48.31|45.91|0
1732649400000|2024-11-26 19:30:00|48.4|46|48.06|45.66|48.51|46.11|48.03|45.63|0
1732649700000|2024-11-26 19:35:00|48.03|45.63|48.03|45.63|48.26|45.86|47.96|45.56|0
1732650000000|2024-11-26 19:40:00|48.07|45.67|48.08|45.68|48.21|45.81|47.87|45.47|0
1732650300000|2024-11-26 19:45:00|48.03|45.63|47.98|45.58|48.19|45.79|47.94|45.54|0
1732650600000|2024-11-26 19:50:00|47.96|45.56|48.05|45.65|48.1|45.7|47.92|45.52|0
1732650900000|2024-11-26 19:55:00|48.07|45.67|48.78|46.38|48.87|46.47|47.96|45.56|0
1732651200000|2024-11-26 20:00:00|48.8|46.4|48.59|46.19|48.87|46.47|48.59|46.19|0
1732651500000|2024-11-26 20:05:00|48.58|46.18|48.57|46.17|48.64|46.24|48.5|46.1|0
1732651800000|2024-11-26 20:10:00|48.56|46.16|48.55|46.15|48.61|46.21|48.43|46.03|0
1732652100000|2024-11-26 20:15:00|48.52|46.12|48.52|46.12|48.56|46.16|48.43|46.03|0
1732652400000|2024-11-26 20:20:00|48.61|46.21|48.47|46.07|48.66|46.26|48.47|46.07|0
1732652700000|2024-11-26 20:25:00|48.5|46.1|48.47|46.07|48.56|46.16|48.41|46.01|0
1732653000000|2024-11-26 20:30:00|48.52|46.12|48.43|46.03|48.59|46.19|48.31|45.91|0
1732653300000|2024-11-26 20:35:00|48.4|46|48.42|46.02|48.52|46.12|48.38|45.98|0
1732653600000|2024-11-26 20:40:00|48.4|46|48.2|45.8|48.49|46.09|48.18|45.78|0
1732653900000|2024-11-26 20:45:00|48.18|45.78|47.79|45.39|48.22|45.82|47.75|45.35|0
1732654200000|2024-11-26 20:50:00|47.68|45.28|47.97|45.57|48.06|45.66|47.64|45.24|0
1732654500000|2024-11-26 20:55:00|47.95|45.55|48.15|45.75|48.15|45.75|47.77|45.37|0
1732654800000|2024-11-26 21:00:00|48.13|45.73|47.9|45.5|48.19|45.79|47.83|45.43|0
1732655100000|2024-11-26 21:05:00|47.92|45.52|47.81|45.41|47.97|45.57|47.81|45.41|0
1732655400000|2024-11-26 21:10:00|47.83|45.43|47.76|45.36|47.83|45.43|47.72|45.32|0
1732655700000|2024-11-26 21:15:00|47.86|45.26|47.88|45.28|48.02|45.42|47.84|45.24|0
1732656000000|2024-11-26 21:20:00|47.87|45.27|47.82|45.22|47.88|45.28|47.79|45.19|0
1732656300000|2024-11-26 21:25:00|47.79|45.19|47.81|45.21|47.84|45.24|47.79|45.19|0
1732656600000|2024-11-26 21:30:00|47.84|45.24|47.86|45.26|47.92|45.32|47.83|45.23|0
1732656900000|2024-11-26 21:35:00|47.83|45.23|47.83|45.23|47.88|45.28|47.81|45.21|0
1732657200000|2024-11-26 21:40:00|47.81|45.21|47.79|45.19|47.87|45.27|47.79|45.19|0
1732657500000|2024-11-26 21:45:00|47.81|45.21|47.81|45.21|47.81|45.21|47.74|45.14|0
1732657800000|2024-11-26 21:50:00|47.82|45.22|47.76|45.16|47.82|45.22|47.76|45.16|0
1732658100000|2024-11-26 21:55:00|47.74|45.14|47.88|45.28|47.88|45.28|47.74|45.14|0
1732658400000|2024-11-26 22:00:00|47.89|45.29|47.88|45.28|47.9|45.3|47.87|45.27|0
1732658700000|2024-11-26 22:05:00|47.9|45.3|47.97|45.37|48.01|45.41|47.87|45.27|0
1732659000000|2024-11-26 22:10:00|47.95|45.35|47.96|45.36|47.96|45.36|47.93|45.33|0
1732659300000|2024-11-26 22:15:00|47.97|45.37|47.92|45.32|47.97|45.37|47.92|45.32|0
1732659600000|2024-11-26 22:20:00|47.97|45.37|47.97|45.37|48.01|45.41|47.97|45.37|0
1732659900000|2024-11-26 22:25:00|47.96|45.36|48.03|45.43|48.03|45.43|47.94|45.34|0
1732660200000|2024-11-26 22:30:00|48|45.4|47.95|45.35|48|45.4|47.94|45.34|0
1732660500000|2024-11-26 22:35:00|47.96|45.36|47.97|45.37|48.01|45.41|47.96|45.36|0
1732660800000|2024-11-26 22:40:00|47.96|45.36|47.99|45.39|47.99|45.39|47.92|45.32|0
1732661100000|2024-11-26 22:45:00|48|45.4|47.97|45.37|48|45.4|47.92|45.32|0
1732661400000|2024-11-26 22:50:00|47.96|45.36|47.95|45.35|47.96|45.36|47.94|45.34|0
1732661700000|2024-11-26 22:55:00|47.94|45.34|47.94|45.34|47.96|45.36|47.92|45.32|0
1732662000000|2024-11-26 23:00:00|47.93|45.33|47.98|45.38|48.32|45.72|47.93|45.33|0
1732662300000|2024-11-26 23:05:00|47.97|45.37|47.85|45.25|47.99|45.39|47.79|45.19|0
1732662600000|2024-11-26 23:10:00|47.83|45.23|47.78|45.18|47.83|45.23|47.74|45.14|0
1732662900000|2024-11-26 23:15:00|47.81|45.21|47.94|45.34|47.96|45.36|47.78|45.18|0
1732663200000|2024-11-26 23:20:00|47.96|45.36|48.01|45.41|48.04|45.44|47.92|45.32|0
1732663500000|2024-11-26 23:25:00|48.03|45.43|48.07|45.47|48.09|45.49|47.92|45.32|0
1732663800000|2024-11-26 23:30:00|48.06|45.46|47.84|45.24|48.06|45.46|47.84|45.24|0
1732664100000|2024-11-26 23:35:00|47.82|45.22|47.93|45.33|47.93|45.33|47.82|45.22|0
1732664400000|2024-11-26 23:40:00|47.96|45.36|47.93|45.33|47.99|45.39|47.91|45.31|0
1732664700000|2024-11-26 23:45:00|47.91|45.31|47.91|45.31|47.93|45.33|47.87|45.27|0
1732665000000|2024-11-26 23:50:00|47.9|45.3|47.95|45.35|47.95|45.35|47.9|45.3|0
1732665300000|2024-11-26 23:55:00|47.93|45.33|47.95|45.35|47.97|45.37|47.91|45.31|0
1732665600000|2024-11-27 00:00:00|47.94|45.34|48.08|45.48|48.11|45.51|47.9|45.3|0
1732665900000|2024-11-27 00:05:00|48.11|45.51|48.13|45.53|48.13|45.53|48.04|45.44|0
1732666200000|2024-11-27 00:10:00|48.14|45.54|48.13|45.53|48.17|45.57|48.13|45.53|0
1732666500000|2024-11-27 00:15:00|48.1|45.5|48.08|45.48|48.13|45.53|48.06|45.46|0
1732666800000|2024-11-27 00:20:00|48.1|45.5|48.12|45.52|48.15|45.55|48.08|45.48|0
1732667100000|2024-11-27 00:25:00|48.15|45.55|48.17|45.57|48.24|45.64|48.14|45.54|0
1732667400000|2024-11-27 00:30:00|48.11|45.51|48.12|45.52|48.19|45.59|48.08|45.48|0
1732667700000|2024-11-27 00:35:00|48.1|45.5|48.12|45.52|48.17|45.57|48.07|45.47|0
1732668000000|2024-11-27 00:40:00|48.13|45.53|48.19|45.59|48.21|45.61|48.12|45.52|0
1732668300000|2024-11-27 00:45:00|48.21|45.61|48.18|45.58|48.27|45.67|48.14|45.54|0
1732668600000|2024-11-27 00:50:00|48.16|45.56|48|45.4|48.16|45.56|48|45.4|0
1732668900000|2024-11-27 00:55:00|47.98|45.38|48|45.4|48|45.4|47.91|45.31|0
1732669200000|2024-11-27 01:00:00|47.98|45.38|47.96|45.36|48.02|45.42|47.89|45.29|0
1732669500000|2024-11-27 01:05:00|47.94|45.34|47.98|45.38|48|45.4|47.93|45.33|0
1732669800000|2024-11-27 01:10:00|47.99|45.39|47.93|45.33|48.04|45.44|47.91|45.31|0
1732670100000|2024-11-27 01:15:00|47.91|45.31|47.93|45.33|47.95|45.35|47.88|45.28|0
1732670400000|2024-11-27 01:20:00|47.91|45.31|49.19|46.59|49.19|46.59|47.91|45.31|0
1732670700000|2024-11-27 01:25:00|49.17|46.57|49.21|46.61|49.26|46.66|49.15|46.55|0
1732671000000|2024-11-27 01:30:00|49.11|46.71|49.07|46.67|49.14|46.74|49.04|46.64|0
1732671300000|2024-11-27 01:35:00|49.08|46.68|49.07|46.67|49.11|46.71|49.04|46.64|0
1732671600000|2024-11-27 01:40:00|49.05|46.65|48.97|46.57|49.07|46.67|48.94|46.54|0
1732671900000|2024-11-27 01:45:00|49|46.6|49.02|46.62|49.09|46.69|48.99|46.59|0
1732672200000|2024-11-27 01:50:00|49.01|46.61|48.97|46.57|49.02|46.62|48.95|46.55|0
1732672500000|2024-11-27 01:55:00|48.95|46.55|48.92|46.52|48.98|46.58|48.88|46.48|0
1732672800000|2024-11-27 02:00:00|48.9|46.5|48.92|46.52|48.97|46.57|48.9|46.5|0
1732673100000|2024-11-27 02:05:00|48.9|46.5|48.88|46.48|48.92|46.52|48.85|46.45|0
1732673400000|2024-11-27 02:10:00|48.85|46.45|48.85|46.45|48.9|46.5|48.84|46.44|0
1732673700000|2024-11-27 02:15:00|48.87|46.47|48.83|46.43|48.87|46.47|48.83|46.43|0
1732674000000|2024-11-27 02:20:00|48.85|46.45|48.69|46.29|48.89|46.49|48.67|46.27|0
1732674300000|2024-11-27 02:25:00|48.67|46.27|48.56|46.16|48.67|46.27|48.55|46.15|0
1732674600000|2024-11-27 02:30:00|48.55|46.15|48.64|46.24|48.67|46.27|48.55|46.15|0
1732674900000|2024-11-27 02:35:00|48.66|46.26|48.66|46.26|48.69|46.29|48.64|46.24|0
1732675200000|2024-11-27 02:40:00|48.67|46.27|48.53|46.13|48.67|46.27|48.53|46.13|0
1732675500000|2024-11-27 02:45:00|48.55|46.15|48.55|46.15|48.59|46.19|48.53|46.13|0
1732675800000|2024-11-27 02:50:00|48.53|46.13|48.64|46.24|48.64|46.24|48.52|46.12|0
1732676100000|2024-11-27 02:55:00|48.66|46.26|48.75|46.35|48.75|46.35|48.64|46.24|0
1732676400000|2024-11-27 03:00:00|48.77|46.37|48.79|46.39|48.81|46.41|48.75|46.35|0
1732676700000|2024-11-27 03:05:00|48.8|46.4|48.95|46.55|48.95|46.55|48.79|46.39|0
1732677000000|2024-11-27 03:10:00|48.94|46.54|48.92|46.52|48.95|46.55|48.88|46.48|0
1732677300000|2024-11-27 03:15:00|48.95|46.55|49.01|46.61|49.01|46.61|48.92|46.52|0
1732677600000|2024-11-27 03:20:00|48.99|46.59|48.99|46.59|49.04|46.64|48.97|46.57|0
1732677900000|2024-11-27 03:25:00|49.01|46.61|49.03|46.63|49.03|46.63|48.97|46.57|0
1732678200000|2024-11-27 03:30:00|49.06|46.66|49.17|46.77|49.2|46.8|49.06|46.66|0
1732678500000|2024-11-27 03:35:00|49.19|46.79|49.19|46.79|49.19|46.79|49.1|46.7|0
1732678800000|2024-11-27 03:40:00|49.2|46.8|49.1|46.7|49.2|46.8|49.1|46.7|0
1732679100000|2024-11-27 03:45:00|49.08|46.68|49.03|46.63|49.08|46.68|48.96|46.56|0
1732679400000|2024-11-27 03:50:00|49.05|46.65|49.04|46.64|49.12|46.72|49.03|46.63|0
1732679700000|2024-11-27 03:55:00|49.03|46.63|49.05|46.65|49.07|46.67|49.03|46.63|0
1732680000000|2024-11-27 04:00:00|49.08|46.68|49.12|46.72|49.14|46.74|49.08|46.68|0
1732680300000|2024-11-27 04:05:00|49.09|46.69|49.16|46.76|49.18|46.78|49.09|46.69|0
1732680600000|2024-11-27 04:10:00|49.14|46.74|49.2|46.8|49.2|46.8|49.11|46.71|0
1732680900000|2024-11-27 04:15:00|49.18|46.78|49.2|46.8|49.24|46.84|49.18|46.78|0
1732681200000|2024-11-27 04:20:00|49.22|46.82|49.22|46.82|49.25|46.85|49.22|46.82|0
1732681500000|2024-11-27 04:25:00|49.2|46.8|49.22|46.82|49.22|46.82|49.18|46.78|0
1732681800000|2024-11-27 04:30:00|49.2|46.8|49.27|46.87|49.27|46.87|49.2|46.8|0
1732682100000|2024-11-27 04:35:00|49.24|46.84|49.29|46.89|49.31|46.91|49.24|46.84|0
1732682400000|2024-11-27 04:40:00|49.31|46.91|49.24|46.84|49.31|46.91|49.24|46.84|0
1732682700000|2024-11-27 04:45:00|49.26|46.86|49.4|47|49.4|47|49.24|46.84|0
1732683000000|2024-11-27 04:50:00|49.42|47.02|49.4|47|49.57|47.17|49.39|46.99|0
1732683300000|2024-11-27 04:55:00|49.42|47.02|49.37|46.97|49.47|47.07|49.33|46.93|0
1732683600000|2024-11-27 05:00:00|49.35|46.95|49.39|46.99|49.41|47.01|49.35|46.95|0
1732683900000|2024-11-27 05:05:00|49.41|47.01|49.38|46.98|49.44|47.04|49.37|46.97|0
1732684200000|2024-11-27 05:10:00|49.39|46.99|49.41|47.01|49.44|47.04|49.37|46.97|0
1732684500000|2024-11-27 05:15:00|49.44|47.04|49.5|47.1|49.57|47.17|49.44|47.04|0
1732684800000|2024-11-27 05:20:00|49.53|47.13|49.43|47.03|49.55|47.15|49.43|47.03|0
1732685100000|2024-11-27 05:25:00|49.41|47.01|49.38|46.98|49.41|47.01|49.34|46.94|0
1732685400000|2024-11-27 05:30:00|49.36|46.96|49.25|46.85|49.39|46.99|49.23|46.83|0
1732685700000|2024-11-27 05:35:00|49.23|46.83|49.22|46.82|49.25|46.85|49.22|46.82|0
1732686000000|2024-11-27 05:40:00|49.25|46.85|49.26|46.86|49.27|46.87|49.2|46.8|0
1732686300000|2024-11-27 05:45:00|49.27|46.87|49.29|46.89|49.34|46.94|49.25|46.85|0
1732686600000|2024-11-27 05:50:00|49.3|46.9|49.31|46.91|49.34|46.94|49.29|46.89|0
1732686900000|2024-11-27 05:55:00|49.33|46.93|49.44|47.04|49.45|47.05|49.33|46.93|0
1732687200000|2024-11-27 06:00:00|49.4|47|49.45|47.05|49.47|47.07|49.36|46.96|0
1732687500000|2024-11-27 06:05:00|49.44|47.04|49.35|46.95|49.46|47.06|49.28|46.88|0
1732687800000|2024-11-27 06:10:00|49.34|46.94|49.26|46.86|49.34|46.94|49.26|46.86|0
1732688100000|2024-11-27 06:15:00|49.28|46.88|49.19|46.79|49.28|46.88|49.15|46.75|0
1732688400000|2024-11-27 06:20:00|49.2|46.8|49.17|46.77|49.24|46.84|49.17|46.77|0
1732688700000|2024-11-27 06:25:00|49.19|46.79|49.2|46.8|49.21|46.81|49.17|46.77|0
1732689000000|2024-11-27 06:30:00|49.21|46.81|49.19|46.79|49.23|46.83|49.14|46.74|0
1732689300000|2024-11-27 06:35:00|49.21|46.81|49.24|46.84|49.3|46.9|49.2|46.8|0
1732689600000|2024-11-27 06:40:00|49.23|46.83|49.14|46.74|49.25|46.85|49.14|46.74|0
1732689900000|2024-11-27 06:45:00|49.15|46.75|49.23|46.83|49.25|46.85|49.11|46.71|0
1732690200000|2024-11-27 06:50:00|49.22|46.82|49.18|46.78|49.23|46.83|49.17|46.77|0
1732690500000|2024-11-27 06:55:00|49.19|46.79|49.32|46.92|49.34|46.94|49.18|46.78|0
1732690800000|2024-11-27 07:00:00|49.29|46.89|49.24|46.84|49.43|47.03|49.22|46.82|0
1732691100000|2024-11-27 07:05:00|49.22|46.82|49.22|46.82|49.26|46.86|49.13|46.73|0
1732691400000|2024-11-27 07:10:00|49.24|46.84|49.2|46.8|49.36|46.96|49.15|46.75|0
1732691700000|2024-11-27 07:15:00|49.19|46.79|49.06|46.66|49.21|46.81|49.06|46.66|0
1732692000000|2024-11-27 07:20:00|49.04|46.64|49.14|46.74|49.15|46.75|49.01|46.61|0
1732692300000|2024-11-27 07:25:00|49.13|46.73|49.09|46.69|49.17|46.77|49.08|46.68|0
1732692600000|2024-11-27 07:30:00|49.1|46.7|49|46.6|49.12|46.72|48.92|46.52|0
1732692900000|2024-11-27 07:35:00|49.01|46.61|48.99|46.59|49.03|46.63|48.94|46.54|0
1732693200000|2024-11-27 07:40:00|49.01|46.61|48.98|46.58|49.03|46.63|48.96|46.56|0
1732693500000|2024-11-27 07:45:00|48.97|46.57|49.12|46.72|49.19|46.79|48.96|46.56|0
1732693800000|2024-11-27 07:50:00|49.14|46.74|49.07|46.67|49.23|46.83|49.07|46.67|0
1732694100000|2024-11-27 07:55:00|49.05|46.65|49.21|46.81|49.23|46.83|49.05|46.65|0
1732694400000|2024-11-27 08:00:00|49.18|46.78|49.66|47.26|49.71|47.31|49.18|46.78|0
1732694700000|2024-11-27 08:05:00|49.65|47.25|49.43|47.03|49.71|47.31|49.27|46.87|0
1732695000000|2024-11-27 08:10:00|49.46|47.06|49.66|47.26|49.66|47.26|49.39|46.99|0
1732695300000|2024-11-27 08:15:00|49.65|47.25|49.59|47.19|49.7|47.3|49.5|47.1|0
1732695600000|2024-11-27 08:20:00|49.58|47.18|49.98|47.58|50.07|47.67|49.55|47.15|0
1732695900000|2024-11-27 08:25:00|49.96|47.56|49.91|47.51|50.02|47.62|49.7|47.3|0
1732696200000|2024-11-27 08:30:00|49.89|47.49|49.77|47.37|50.05|47.65|49.77|47.37|0
1732696500000|2024-11-27 08:35:00|49.76|47.36|49.84|47.44|49.91|47.51|49.68|47.28|0
1732696800000|2024-11-27 08:40:00|49.89|47.49|50.02|47.62|50.16|47.76|49.86|47.46|0
1732697100000|2024-11-27 08:45:00|49.99|47.59|49.84|47.44|50.06|47.66|49.78|47.38|0
1732697400000|2024-11-27 08:50:00|49.81|47.41|50.11|47.71|50.14|47.74|49.81|47.41|0
1732697700000|2024-11-27 08:55:00|50.14|47.74|49.96|47.56|50.18|47.78|49.95|47.55|0
1732698000000|2024-11-27 09:00:00|49.95|47.55|49.74|47.34|50.02|47.62|49.74|47.34|0
1732698300000|2024-11-27 09:05:00|49.67|47.27|49.91|47.51|49.91|47.51|49.65|47.25|0
1732698600000|2024-11-27 09:10:00|49.92|47.52|49.83|47.43|49.97|47.57|49.76|47.36|0
1732698900000|2024-11-27 09:15:00|49.85|47.45|49.98|47.58|50.01|47.61|49.71|47.31|0
1732699200000|2024-11-27 09:20:00|49.99|47.59|49.94|47.54|50.17|47.77|49.92|47.52|0
1732699500000|2024-11-27 09:25:00|49.92|47.52|50.04|47.64|50.09|47.69|49.9|47.5|0
1732699800000|2024-11-27 09:30:00|50.08|47.68|49.12|46.72|50.1|47.7|48.97|46.57|0
1732700100000|2024-11-27 09:35:00|49.15|46.75|49|46.6|49.22|46.82|48.94|46.54|0
1732700400000|2024-11-27 09:40:00|48.99|46.59|49.11|46.71|49.15|46.75|48.99|46.59|0
1732700700000|2024-11-27 09:45:00|49.1|46.7|49.17|46.77|49.21|46.81|48.94|46.54|0
1732701000000|2024-11-27 09:50:00|49.14|46.74|49.07|46.67|49.2|46.8|49.05|46.65|0
1732701300000|2024-11-27 09:55:00|49.06|46.66|48.92|46.52|49.12|46.72|48.91|46.51|0
1732701600000|2024-11-27 10:00:00|48.91|46.51|49.04|46.64|49.05|46.65|48.83|46.43|0
1732701900000|2024-11-27 10:05:00|49.02|46.62|49.09|46.69|49.1|46.7|48.89|46.49|0
1732702200000|2024-11-27 10:10:00|49.08|46.68|48.93|46.53|49.16|46.76|48.92|46.52|0
1732702500000|2024-11-27 10:15:00|48.91|46.51|48.93|46.53|48.96|46.56|48.77|46.37|0
1732702800000|2024-11-27 10:20:00|48.95|46.55|48.97|46.57|49.04|46.64|48.91|46.51|0
1732703100000|2024-11-27 10:25:00|48.98|46.58|48.88|46.48|49|46.6|48.81|46.41|0
1732703400000|2024-11-27 10:30:00|48.89|46.49|48.9|46.5|48.92|46.52|48.82|46.42|0
1732703700000|2024-11-27 10:35:00|48.87|46.47|48.91|46.51|48.95|46.55|48.86|46.46|0
1732704000000|2024-11-27 10:40:00|48.92|46.52|48.92|46.52|48.96|46.56|48.83|46.43|0
1732704300000|2024-11-27 10:45:00|48.94|46.54|48.92|46.52|48.98|46.58|48.88|46.48|0
1732704600000|2024-11-27 10:50:00|48.93|46.53|48.85|46.45|48.94|46.54|48.84|46.44|0
1732704900000|2024-11-27 10:55:00|48.84|46.44|48.69|46.29|48.85|46.45|48.61|46.21|0
1732705200000|2024-11-27 11:00:00|48.72|46.32|48.69|46.29|48.73|46.33|48.62|46.22|0
1732705500000|2024-11-27 11:05:00|48.66|46.26|48.84|46.44|48.87|46.47|48.66|46.26|0
1732705800000|2024-11-27 11:10:00|48.85|46.45|49.05|46.65|49.05|46.65|48.85|46.45|0
1732706100000|2024-11-27 11:15:00|49.03|46.63|49.03|46.63|49.07|46.67|48.96|46.56|0
1732706400000|2024-11-27 11:20:00|49.04|46.64|49.14|46.74|49.28|46.88|48.98|46.58|0
1732706700000|2024-11-27 11:25:00|49.13|46.73|49.16|46.76|49.18|46.78|49.09|46.69|0
1732707000000|2024-11-27 11:30:00|49.18|46.78|48.93|46.53|49.18|46.78|48.91|46.51|0
1732707300000|2024-11-27 11:35:00|48.94|46.54|48.95|46.55|48.96|46.56|48.86|46.46|0
1732707600000|2024-11-27 11:40:00|48.97|46.57|48.79|46.39|48.97|46.57|48.77|46.37|0
1732707900000|2024-11-27 11:45:00|48.77|46.37|48.86|46.46|48.88|46.48|48.77|46.37|0
1732708200000|2024-11-27 11:50:00|48.88|46.48|48.76|46.36|48.88|46.48|48.74|46.34|0
1732708500000|2024-11-27 11:55:00|48.75|46.35|48.68|46.28|48.76|46.36|48.64|46.24|0
1732708800000|2024-11-27 12:00:00|48.67|46.27|48.76|46.36|48.78|46.38|48.65|46.25|0
1732709100000|2024-11-27 12:05:00|48.78|46.38|48.85|46.45|48.94|46.54|48.74|46.34|0
1732709400000|2024-11-27 12:10:00|48.83|46.43|48.74|46.34|48.83|46.43|48.69|46.29|0
1732709700000|2024-11-27 12:15:00|48.71|46.31|48.6|46.2|48.71|46.31|48.6|46.2|0
1732710000000|2024-11-27 12:20:00|48.62|46.22|48.51|46.11|48.62|46.22|48.44|46.04|0
1732710300000|2024-11-27 12:25:00|48.48|46.08|48.66|46.26|48.69|46.29|48.46|46.06|0
1732710600000|2024-11-27 12:30:00|48.65|46.25|48.55|46.15|48.67|46.27|48.55|46.15|0
1732710900000|2024-11-27 12:35:00|48.57|46.17|48.54|46.14|48.62|46.22|48.48|46.08|0
1732711200000|2024-11-27 12:40:00|48.55|46.15|48.57|46.17|48.59|46.19|48.48|46.08|0
1732711500000|2024-11-27 12:45:00|48.55|46.15|48.59|46.19|48.6|46.2|48.52|46.12|0
1732711800000|2024-11-27 12:50:00|48.61|46.21|48.45|46.05|48.65|46.25|48.43|46.03|0
1732712100000|2024-11-27 12:55:00|48.43|46.03|48.54|46.14|48.55|46.15|48.38|45.98|0
1732712400000|2024-11-27 13:00:00|48.52|46.12|48.23|45.83|48.61|46.21|47.94|45.54|0
1732712700000|2024-11-27 13:05:00|48.2|45.8|48.11|45.71|48.25|45.85|48.11|45.71|0
1732713000000|2024-11-27 13:10:00|48.13|45.73|48.13|45.73|48.18|45.78|48|45.6|0
1732713300000|2024-11-27 13:15:00|48.11|45.71|47.95|45.55|48.11|45.71|47.93|45.53|0
1732713600000|2024-11-27 13:20:00|47.93|45.53|48.02|45.62|48.02|45.62|47.81|45.41|0
1732713900000|2024-11-27 13:25:00|48.04|45.64|48.03|45.63|48.13|45.73|47.99|45.59|0
1732714200000|2024-11-27 13:30:00|48.01|45.61|48.05|45.65|48.05|45.65|47.72|45.32|0
1732714500000|2024-11-27 13:35:00|48.04|45.64|47.81|45.41|48.08|45.68|47.77|45.37|0
1732714800000|2024-11-27 13:40:00|47.8|45.4|47.81|45.41|47.92|45.52|47.74|45.34|0
1732715100000|2024-11-27 13:45:00|47.8|45.4|47.92|45.52|48.03|45.63|47.79|45.39|0
1732715400000|2024-11-27 13:50:00|47.95|45.55|47.76|45.36|47.99|45.59|47.72|45.32|0
1732715700000|2024-11-27 13:55:00|47.78|45.38|47.92|45.52|47.96|45.56|47.76|45.36|0
1732716000000|2024-11-27 14:00:00|47.89|45.49|48.14|45.74|48.14|45.74|47.85|45.45|0
1732716300000|2024-11-27 14:05:00|48.12|45.72|48.18|45.78|48.25|45.85|48.07|45.67|0
1732716600000|2024-11-27 14:10:00|48.21|45.81|47.98|45.58|48.23|45.83|47.94|45.54|0
1732716900000|2024-11-27 14:15:00|48|45.6|48.05|45.65|48.1|45.7|47.97|45.57|0
1732717200000|2024-11-27 14:20:00|48.07|45.67|48.16|45.76|48.18|45.78|48.06|45.66|0
1732717500000|2024-11-27 14:25:00|48.18|45.78|48.16|45.76|48.2|45.8|48.02|45.62|0
1732717800000|2024-11-27 14:30:00|48.13|45.73|48.02|45.62|48.63|46.23|47.84|45.44|0
1732718100000|2024-11-27 14:35:00|48.09|45.69|48.38|45.98|48.56|46.16|48.04|45.64|0
1732718400000|2024-11-27 14:40:00|48.36|45.96|48.06|45.66|48.43|46.03|47.95|45.55|0
1732718700000|2024-11-27 14:45:00|48.11|45.71|48.06|45.66|48.17|45.77|47.84|45.44|0
1732719000000|2024-11-27 14:50:00|48.08|45.68|48.44|46.04|48.44|46.04|48.08|45.68|0
1732719300000|2024-11-27 14:55:00|48.47|46.07|48.27|45.87|48.47|46.07|48.17|45.77|0
1732719600000|2024-11-27 15:00:00|48.24|45.84|48.44|46.04|48.65|46.25|48.24|45.84|0
1732719900000|2024-11-27 15:05:00|48.43|46.03|48.46|46.06|48.51|46.11|48.24|45.84|0
1732720200000|2024-11-27 15:10:00|48.48|46.08|48.73|46.33|48.78|46.38|48.36|45.96|0
1732720500000|2024-11-27 15:15:00|48.71|46.31|48.64|46.24|48.87|46.47|48.57|46.17|0
1732720800000|2024-11-27 15:20:00|48.69|46.29|48.82|46.42|48.91|46.51|48.64|46.24|0
1732721100000|2024-11-27 15:25:00|48.85|46.45|49.17|46.77|49.26|46.86|48.75|46.35|0
1732721400000|2024-11-27 15:30:00|49.1|46.7|49.23|46.83|49.23|46.83|48.43|46.03|0
1732721700000|2024-11-27 15:35:00|49.21|46.81|49.89|47.49|50.01|47.61|48.94|46.54|0
1732722000000|2024-11-27 15:40:00|49.92|47.52|49.11|46.71|49.94|47.54|49.08|46.68|0
1732722300000|2024-11-27 15:45:00|49.13|46.73|49.54|47.14|49.54|47.14|49.08|46.68|0
1732722600000|2024-11-27 15:50:00|49.5|47.1|49.56|47.16|49.77|47.37|49.43|47.03|0
1732722900000|2024-11-27 15:55:00|49.54|47.14|49.74|47.34|49.77|47.37|49.45|47.05|0
1732723200000|2024-11-27 16:00:00|49.75|47.35|50.1|47.7|50.24|47.84|49.73|47.33|0
1732723500000|2024-11-27 16:05:00|50.07|47.67|49.75|47.35|50.17|47.77|49.7|47.3|0
1732723800000|2024-11-27 16:10:00|49.79|47.39|49.98|47.58|50.21|47.81|49.79|47.39|0
1732724100000|2024-11-27 16:15:00|50.02|47.62|50.09|47.69|50.21|47.81|49.93|47.53|0
1732724400000|2024-11-27 16:20:00|50.07|47.67|50.05|47.65|50.09|47.69|49.48|47.08|0
1732724700000|2024-11-27 16:25:00|50.07|47.67|50.09|47.69|50.21|47.81|49.93|47.53|0
1732725000000|2024-11-27 16:30:00|50.18|47.78|49.9|47.5|50.23|47.83|49.86|47.46|0
1732725300000|2024-11-27 16:35:00|49.93|47.53|49.58|47.18|49.93|47.53|49.51|47.11|0
1732725600000|2024-11-27 16:40:00|49.55|47.15|50.11|47.71|50.13|47.73|49.46|47.06|0
1732725900000|2024-11-27 16:45:00|50.1|47.7|50.37|47.97|50.41|48.01|49.97|47.57|0
1732726200000|2024-11-27 16:50:00|50.39|47.99|50.42|48.02|50.46|48.06|50.25|47.85|0
1732726500000|2024-11-27 16:55:00|50.41|48.01|50.36|47.96|50.48|48.08|50.2|47.8|0
1732726800000|2024-11-27 17:00:00|50.39|47.99|50.72|48.32|50.79|48.39|50.39|47.99|0
1732727100000|2024-11-27 17:05:00|50.65|48.25|50.98|48.58|51.21|48.81|50.53|48.13|0
1732727400000|2024-11-27 17:10:00|50.95|48.55|50.66|48.26|50.95|48.55|50.44|48.04|0
1732727700000|2024-11-27 17:15:00|50.65|48.25|50.61|48.21|50.83|48.43|50.56|48.16|0
1732728000000|2024-11-27 17:20:00|50.58|48.18|50.71|48.31|50.73|48.33|50.4|48|0
1732728300000|2024-11-27 17:25:00|50.68|48.28|50.42|48.02|50.71|48.31|50.33|47.93|0
1732728600000|2024-11-27 17:30:00|50.4|48|50.58|48.18|50.82|48.42|50.35|47.95|0
1732728900000|2024-11-27 17:35:00|50.61|48.21|50.65|48.25|50.8|48.4|50.49|48.09|0
1732729200000|2024-11-27 17:40:00|50.63|48.23|50.6|48.2|50.7|48.3|50.51|48.11|0
1732729500000|2024-11-27 17:45:00|50.63|48.23|50.49|48.09|50.75|48.35|50.44|48.04|0
1732729800000|2024-11-27 17:50:00|50.46|48.06|50.34|47.94|50.48|48.08|50.2|47.8|0
1732730100000|2024-11-27 17:55:00|50.37|47.97|50.25|47.85|50.51|48.11|50.2|47.8|0
1732730400000|2024-11-27 18:00:00|50.27|47.87|50.32|47.92|50.43|48.03|50.25|47.85|0
1732730700000|2024-11-27 18:05:00|50.33|47.93|50.17|47.77|50.34|47.94|50.17|47.77|0
1732731000000|2024-11-27 18:10:00|50.15|47.75|49.92|47.52|50.17|47.77|49.92|47.52|0
1732731300000|2024-11-27 18:15:00|49.89|47.49|49.82|47.42|50.08|47.68|49.8|47.4|0
1732731600000|2024-11-27 18:20:00|49.8|47.4|50.01|47.61|50.08|47.68|49.8|47.4|0
1732731900000|2024-11-27 18:25:00|49.98|47.58|50.12|47.72|50.24|47.84|49.91|47.51|0
1732732200000|2024-11-27 18:30:00|50.14|47.74|49.89|47.49|50.26|47.86|49.86|47.46|0
1732732500000|2024-11-27 18:35:00|49.86|47.46|49.75|47.35|49.86|47.46|49.63|47.23|0
1732732800000|2024-11-27 18:40:00|49.72|47.32|49.79|47.39|49.88|47.48|49.67|47.27|0
1732733100000|2024-11-27 18:45:00|49.77|47.37|49.88|47.48|49.98|47.58|49.7|47.3|0
1732733400000|2024-11-27 18:50:00|49.91|47.51|49.65|47.25|49.91|47.51|49.62|47.22|0
1732733700000|2024-11-27 18:55:00|49.67|47.27|49.72|47.32|49.74|47.34|49.53|47.13|0
1732734000000|2024-11-27 19:00:00|49.74|47.34|49.27|46.87|49.81|47.41|49.2|46.8|0
1732734300000|2024-11-27 19:05:00|49.24|46.84|48.53|46.13|49.36|46.96|48.53|46.13|0
1732734600000|2024-11-27 19:10:00|48.68|46.28|48.59|46.19|48.77|46.37|48.59|46.19|0
1732734900000|2024-11-27 19:15:00|48.57|46.17|48.74|46.34|48.77|46.37|48.57|46.17|0
1732735200000|2024-11-27 19:20:00|48.75|46.35|48.66|46.26|48.91|46.51|48.66|46.26|0
1732735500000|2024-11-27 19:25:00|48.64|46.24|48.88|46.48|48.95|46.55|48.61|46.21|0
1732735800000|2024-11-27 19:30:00|48.91|46.51|48.93|46.53|48.95|46.55|48.84|46.44|0
1732736100000|2024-11-27 19:35:00|48.95|46.55|48.9|46.5|49.16|46.76|48.84|46.44|0
1732736400000|2024-11-27 19:40:00|48.92|46.52|48.7|46.3|48.92|46.52|48.6|46.2|0
1732736700000|2024-11-27 19:45:00|48.67|46.27|48.65|46.25|48.79|46.39|48.56|46.16|0
1732737000000|2024-11-27 19:50:00|48.67|46.27|48.74|46.34|48.76|46.36|48.58|46.18|0
1732737300000|2024-11-27 19:55:00|48.76|46.36|48.91|46.51|48.91|46.51|48.69|46.29|0
1732737600000|2024-11-27 20:00:00|48.88|46.48|48.76|46.36|49.01|46.61|48.74|46.34|0
1732737900000|2024-11-27 20:05:00|48.78|46.38|48.71|46.31|48.8|46.4|48.64|46.24|0
1732738200000|2024-11-27 20:10:00|48.73|46.33|48.94|46.54|48.96|46.56|48.69|46.29|0
1732738500000|2024-11-27 20:15:00|48.92|46.52|49.02|46.62|49.05|46.65|48.8|46.4|0
1732738800000|2024-11-27 20:20:00|49.03|46.63|49.1|46.7|49.22|46.82|48.94|46.54|0
1732739100000|2024-11-27 20:25:00|49.12|46.72|48.27|45.87|49.24|46.84|48.23|45.83|0
1732739400000|2024-11-27 20:30:00|48.26|45.86|48.32|45.92|48.5|46.1|48.23|45.83|0
1732739700000|2024-11-27 20:35:00|48.36|45.96|48.35|45.95|48.41|46.01|48.29|45.89|0
1732740000000|2024-11-27 20:40:00|48.39|45.99|48.93|46.53|49.28|46.88|48.39|45.99|0
1732740300000|2024-11-27 20:45:00|48.91|46.51|48.49|46.09|48.93|46.53|48.45|46.05|0
1732740600000|2024-11-27 20:50:00|48.54|46.14|48.7|46.3|48.79|46.39|48.4|46|0
1732740900000|2024-11-27 20:55:00|48.68|46.28|48.61|46.21|48.79|46.39|48.56|46.16|0
1732741200000|2024-11-27 21:00:00|48.54|46.14|48.49|46.09|48.63|46.23|48.42|46.02|0
1732741500000|2024-11-27 21:05:00|48.5|46.1|48.65|46.25|48.72|46.32|48.5|46.1|0
1732741800000|2024-11-27 21:10:00|48.63|46.23|48.58|46.18|48.67|46.27|48.53|46.13|0
1732742100000|2024-11-27 21:15:00|48.68|46.08|48.65|46.05|48.82|46.22|48.65|46.05|0
1732742400000|2024-11-27 21:20:00|48.68|46.08|48.65|46.05|48.68|46.08|48.61|46.01|0
1732742700000|2024-11-27 21:25:00|48.63|46.03|48.65|46.05|48.68|46.08|48.63|46.03|0
1732743000000|2024-11-27 21:30:00|48.63|46.03|48.67|46.07|48.67|46.07|48.61|46.01|0
1732743300000|2024-11-27 21:35:00|48.7|46.1|48.74|46.14|48.74|46.14|48.65|46.05|0
1732743600000|2024-11-27 21:40:00|48.76|46.16|48.72|46.12|48.76|46.16|48.67|46.07|0
1732743900000|2024-11-27 21:45:00|48.69|46.09|48.69|46.09|48.69|46.09|48.65|46.05|0
1732744200000|2024-11-27 21:50:00|48.68|46.08|48.67|46.07|48.69|46.09|48.65|46.05|0
1732744500000|2024-11-27 21:55:00|48.65|46.05|48.68|46.08|48.69|46.09|48.62|46.02|0
1732744800000|2024-11-27 22:00:00|48.67|46.07|48.66|46.06|48.68|46.08|48.65|46.05|0
1732745100000|2024-11-27 22:05:00|48.68|46.08|48.66|46.06|48.68|46.08|48.66|46.06|0
1732745400000|2024-11-27 22:10:00|48.64|46.04|48.67|46.07|48.67|46.07|48.63|46.03|0
1732745700000|2024-11-27 22:15:00|48.68|46.08|48.67|46.07|48.68|46.08|48.67|46.07|0
1732746000000|2024-11-27 22:20:00|48.66|46.06|48.64|46.04|48.66|46.06|48.64|46.04|0
1732746300000|2024-11-27 22:25:00|48.65|46.05|48.64|46.04|48.66|46.06|48.64|46.04|0
1732746600000|2024-11-27 22:30:00|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1732747500000|2024-11-27 22:45:00|48.6|46|48.63|46.03|48.63|46.03|48.6|46|0
1732747800000|2024-11-27 22:50:00|48.62|46.02|48.62|46.02|48.62|46.02|48.59|45.99|0
1732748100000|2024-11-27 22:55:00|48.63|46.03|48.65|46.05|48.65|46.05|48.61|46.01|0
1732748400000|2024-11-27 23:00:00|48.68|46.08|48.23|45.63|48.68|46.08|48.23|45.63|0
1732748700000|2024-11-27 23:05:00|48.21|45.61|48.3|45.7|48.3|45.7|48.12|45.52|0
1732749000000|2024-11-27 23:10:00|48.29|45.69|48.35|45.75|48.44|45.84|48.26|45.66|0
1732749300000|2024-11-27 23:15:00|48.36|45.76|48.37|45.77|48.46|45.86|48.35|45.75|0
1732749600000|2024-11-27 23:20:00|48.34|45.74|48.28|45.68|48.35|45.75|48.23|45.63|0
1732749900000|2024-11-27 23:25:00|48.29|45.69|48.25|45.65|48.3|45.7|48.23|45.63|0
1732750200000|2024-11-27 23:30:00|48.23|45.63|48.19|45.59|48.23|45.63|48.16|45.56|0
1732750500000|2024-11-27 23:35:00|48.21|45.61|48.22|45.62|48.23|45.63|48.18|45.58|0
1732750800000|2024-11-27 23:40:00|48.2|45.6|48.2|45.6|48.23|45.63|48.18|45.58|0
1732751100000|2024-11-27 23:45:00|48.19|45.59|48.22|45.62|48.23|45.63|48.18|45.58|0
1732751400000|2024-11-27 23:50:00|48.2|45.6|48.22|45.62|48.22|45.62|48.16|45.56|0
1732751700000|2024-11-27 23:55:00|48.2|45.6|48.2|45.6|48.22|45.62|48.15|45.55|0
1732752000000|2024-11-28 00:00:00|48.19|45.59|48.17|45.57|48.2|45.6|48.13|45.53|0
1732752300000|2024-11-28 00:05:00|48.16|45.56|48|45.4|48.16|45.56|47.99|45.39|0
1732752600000|2024-11-28 00:10:00|48.01|45.41|48|45.4|48.04|45.44|47.99|45.39|0
1732752900000|2024-11-28 00:15:00|47.99|45.39|48.01|45.41|48.01|45.41|47.97|45.37|0
1732753200000|2024-11-28 00:20:00|47.99|45.39|48.01|45.41|48.01|45.41|47.97|45.37|0
1732753500000|2024-11-28 00:25:00|48|45.4|47.99|45.39|48.03|45.43|47.96|45.36|0
1732753800000|2024-11-28 00:30:00|47.96|45.36|48.08|45.48|48.08|45.48|47.96|45.36|0
1732754100000|2024-11-28 00:35:00|48.06|45.46|48.01|45.41|48.06|45.46|47.98|45.38|0
1732754400000|2024-11-28 00:40:00|48.03|45.43|48|45.4|48.03|45.43|48|45.4|0
1732754700000|2024-11-28 00:45:00|48.03|45.43|48.05|45.45|48.07|45.47|48|45.4|0
1732755000000|2024-11-28 00:50:00|48.04|45.44|48.02|45.42|48.09|45.49|48|45.4|0
1732755300000|2024-11-28 00:55:00|48|45.4|48.02|45.42|48.04|45.44|48|45.4|0
1732755600000|2024-11-28 01:00:00|48.05|45.45|48.09|45.49|48.11|45.51|48|45.4|0
1732755900000|2024-11-28 01:05:00|48.08|45.48|48.07|45.47|48.11|45.51|48.07|45.47|0
1732756200000|2024-11-28 01:10:00|48.05|45.45|48.04|45.44|48.11|45.51|48|45.4|0
1732756500000|2024-11-28 01:15:00|48.06|45.46|48.02|45.42|48.08|45.48|48.02|45.42|0
1732756800000|2024-11-28 01:20:00|48.03|45.43|48.05|45.45|48.06|45.46|48.02|45.42|0
1732757100000|2024-11-28 01:25:00|48.06|45.46|48.01|45.41|48.06|45.46|48.01|45.41|0
1732757400000|2024-11-28 01:30:00|47.91|45.51|47.89|45.49|47.91|45.51|47.87|45.47|0
1732757700000|2024-11-28 01:35:00|47.91|45.51|48.67|46.27|48.73|46.33|47.89|45.49|0
1732758000000|2024-11-28 01:40:00|48.66|46.26|48.57|46.17|48.73|46.33|48.57|46.17|0
1732758300000|2024-11-28 01:45:00|48.59|46.19|48.54|46.14|48.61|46.21|48.54|46.14|0
1732758600000|2024-11-28 01:50:00|48.57|46.17|48.66|46.26|48.67|46.27|48.54|46.14|0
1732758900000|2024-11-28 01:55:00|48.65|46.25|48.68|46.28|48.73|46.33|48.63|46.23|0
1732759200000|2024-11-28 02:00:00|48.66|46.26|48.62|46.22|48.7|46.3|48.59|46.19|0
1732759500000|2024-11-28 02:05:00|48.61|46.21|48.54|46.14|48.65|46.25|48.54|46.14|0
1732759800000|2024-11-28 02:10:00|48.55|46.15|48.61|46.21|48.63|46.23|48.55|46.15|0
1732760100000|2024-11-28 02:15:00|48.59|46.19|48.58|46.18|48.59|46.19|48.54|46.14|0
1732760400000|2024-11-28 02:20:00|48.56|46.16|48.56|46.16|48.56|46.16|48.52|46.12|0
1732760700000|2024-11-28 02:25:00|48.55|46.15|48.56|46.16|48.56|46.16|48.51|46.11|0
1732761000000|2024-11-28 02:30:00|48.57|46.17|48.55|46.15|48.58|46.18|48.55|46.15|0
1732761300000|2024-11-28 02:35:00|48.58|46.18|48.6|46.2|48.6|46.2|48.55|46.15|0
1732761600000|2024-11-28 02:40:00|48.58|46.18|48.55|46.15|48.6|46.2|48.54|46.14|0
1732761900000|2024-11-28 02:45:00|48.53|46.13|48.55|46.15|48.55|46.15|48.53|46.13|0
1732762200000|2024-11-28 02:50:00|48.53|46.13|48.53|46.13|48.57|46.17|48.53|46.13|0
1732762500000|2024-11-28 02:55:00|48.54|46.14|48.55|46.15|48.57|46.17|48.53|46.13|0
1732762800000|2024-11-28 03:00:00|48.56|46.16|48.57|46.17|48.57|46.17|48.55|46.15|0
1732763100000|2024-11-28 03:05:00|48.56|46.16|48.57|46.17|48.61|46.21|48.56|46.16|0
1732763400000|2024-11-28 03:10:00|48.56|46.16|48.57|46.17|48.57|46.17|48.54|46.14|0
1732763700000|2024-11-28 03:15:00|48.54|46.14|48.59|46.19|48.61|46.21|48.54|46.14|0
1732764000000|2024-11-28 03:20:00|48.6|46.2|48.56|46.16|48.61|46.21|48.56|46.16|0
1732764300000|2024-11-28 03:25:00|48.59|46.19|48.56|46.16|48.59|46.19|48.54|46.14|0
1732764600000|2024-11-28 03:30:00|48.58|46.18|48.54|46.14|48.61|46.21|48.51|46.11|0
1732764900000|2024-11-28 03:35:00|48.55|46.15|48.51|46.11|48.56|46.16|48.51|46.11|0
1732765200000|2024-11-28 03:40:00|48.49|46.09|48.51|46.11|48.51|46.11|48.49|46.09|0
1732765500000|2024-11-28 03:45:00|48.52|46.12|48.51|46.11|48.55|46.15|48.51|46.11|0
1732765800000|2024-11-28 03:50:00|48.52|46.12|48.57|46.17|48.58|46.18|48.52|46.12|0
1732766100000|2024-11-28 03:55:00|48.55|46.15|48.53|46.13|48.57|46.17|48.53|46.13|0
1732766400000|2024-11-28 04:00:00|48.51|46.11|48.55|46.15|48.57|46.17|48.51|46.11|0
1732767000000|2024-11-28 04:10:00|48.57|46.17|48.55|46.15|48.57|46.17|48.53|46.13|0
1732767300000|2024-11-28 04:15:00|48.54|46.14|48.55|46.15|48.55|46.15|48.5|46.1|0
1732767600000|2024-11-28 04:20:00|48.52|46.12|48.5|46.1|48.52|46.12|48.48|46.08|0
1732767900000|2024-11-28 04:25:00|48.49|46.09|48.45|46.05|48.5|46.1|48.45|46.05|0
1732768200000|2024-11-28 04:30:00|48.47|46.07|48.47|46.07|48.48|46.08|48.45|46.05|0
1732768500000|2024-11-28 04:35:00|48.46|46.06|48.45|46.05|48.46|46.06|48.43|46.03|0
1732768800000|2024-11-28 04:40:00|48.47|46.07|48.47|46.07|48.47|46.07|48.46|46.06|0
1732769100000|2024-11-28 04:45:00|48.49|46.09|48.52|46.12|48.54|46.14|48.47|46.07|0
1732769400000|2024-11-28 04:50:00|48.49|46.09|48.56|46.16|48.57|46.17|48.49|46.09|0
1732769700000|2024-11-28 04:55:00|48.54|46.14|48.58|46.18|48.58|46.18|48.54|46.14|0
1732770000000|2024-11-28 05:00:00|48.6|46.2|48.56|46.16|48.6|46.2|48.54|46.14|0
1732770300000|2024-11-28 05:05:00|48.57|46.17|48.58|46.18|48.58|46.18|48.56|46.16|0
1732770600000|2024-11-28 05:10:00|48.59|46.19|48.58|46.18|48.6|46.2|48.57|46.17|0
1732770900000|2024-11-28 05:15:00|48.55|46.15|48.62|46.22|48.62|46.22|48.53|46.13|0
1732771200000|2024-11-28 05:20:00|48.6|46.2|48.55|46.15|48.6|46.2|48.55|46.15|0
1732771500000|2024-11-28 05:25:00|48.57|46.17|48.5|46.1|48.57|46.17|48.5|46.1|0
1732771800000|2024-11-28 05:30:00|48.53|46.13|48.48|46.08|48.53|46.13|48.48|46.08|0
1732772100000|2024-11-28 05:35:00|48.49|46.09|48.46|46.06|48.49|46.09|48.46|46.06|0
1732772400000|2024-11-28 05:40:00|48.43|46.03|48.48|46.08|48.5|46.1|48.43|46.03|0
1732772700000|2024-11-28 05:45:00|48.49|46.09|48.5|46.1|48.5|46.1|48.48|46.08|0
1732773000000|2024-11-28 05:50:00|48.48|46.08|48.5|46.1|48.5|46.1|48.48|46.08|0
1732773300000|2024-11-28 05:55:00|48.47|46.07|48.47|46.07|48.5|46.1|48.47|46.07|0
1732773600000|2024-11-28 06:00:00|48.5|46.1|48.49|46.09|48.52|46.12|48.47|46.07|0
1732773900000|2024-11-28 06:05:00|48.47|46.07|48.47|46.07|48.49|46.09|48.45|46.05|0
1732774200000|2024-11-28 06:10:00|48.45|46.05|48.51|46.11|48.54|46.14|48.45|46.05|0
1732774500000|2024-11-28 06:15:00|48.5|46.1|48.51|46.11|48.51|46.11|48.5|46.1|0
1732774800000|2024-11-28 06:20:00|48.54|46.14|48.51|46.11|48.54|46.14|48.51|46.11|0
1732775100000|2024-11-28 06:25:00|48.53|46.13|48.52|46.12|48.55|46.15|48.51|46.11|0
1732775400000|2024-11-28 06:30:00|48.51|46.11|48.51|46.11|48.56|46.16|48.51|46.11|0
1732775700000|2024-11-28 06:35:00|48.53|46.13|48.55|46.15|48.55|46.15|48.51|46.11|0
1732776000000|2024-11-28 06:40:00|48.58|46.18|48.53|46.13|48.58|46.18|48.53|46.13|0
1732776300000|2024-11-28 06:45:00|48.54|46.14|48.55|46.15|48.59|46.19|48.53|46.13|0
1732776600000|2024-11-28 06:50:00|48.54|46.14|48.53|46.13|48.55|46.15|48.53|46.13|0
1732777200000|2024-11-28 07:00:00|48.52|46.12|48.54|46.14|48.57|46.17|48.52|46.12|0
1732777500000|2024-11-28 07:05:00|48.52|46.12|48.59|46.19|48.59|46.19|48.5|46.1|0
1732777800000|2024-11-28 07:10:00|48.64|46.24|48.52|46.12|48.64|46.24|48.52|46.12|0
1732778100000|2024-11-28 07:15:00|48.54|46.14|48.52|46.12|48.54|46.14|48.52|46.12|0
1732778400000|2024-11-28 07:20:00|48.53|46.13|48.54|46.14|48.57|46.17|48.52|46.12|0
1732778700000|2024-11-28 07:25:00|48.56|46.16|48.56|46.16|48.56|46.16|48.52|46.12|0
1732779000000|2024-11-28 07:30:00|48.54|46.14|48.6|46.2|49.56|47.16|48.54|46.14|0
1732779300000|2024-11-28 07:35:00|48.61|46.21|48.67|46.27|48.71|46.31|48.6|46.2|0
1732779600000|2024-11-28 07:40:00|48.68|46.28|48.69|46.29|48.71|46.31|48.67|46.27|0
1732779900000|2024-11-28 07:45:00|48.67|46.27|48.57|46.17|48.68|46.28|48.55|46.15|0
1732780200000|2024-11-28 07:50:00|48.6|46.2|48.55|46.15|48.62|46.22|48.55|46.15|0
1732780500000|2024-11-28 07:55:00|48.57|46.17|48.56|46.16|48.59|46.19|48.52|46.12|0
1732780800000|2024-11-28 08:00:00|48.55|46.15|48.59|46.19|48.61|46.21|48.52|46.12|0
1732781100000|2024-11-28 08:05:00|48.57|46.17|48.54|46.14|48.57|46.17|48.5|46.1|0
1732781400000|2024-11-28 08:10:00|48.52|46.12|48.66|46.26|48.7|46.3|48.52|46.12|0
1732781700000|2024-11-28 08:15:00|48.63|46.23|48.61|46.21|48.7|46.3|48.59|46.19|0
1732782000000|2024-11-28 08:20:00|48.63|46.23|48.59|46.19|48.65|46.25|48.57|46.17|0
1732782300000|2024-11-28 08:25:00|48.56|46.16|48.54|46.14|48.61|46.21|48.54|46.14|0
1732782600000|2024-11-28 08:30:00|48.56|46.16|48.56|46.16|48.58|46.18|48.51|46.11|0
1732782900000|2024-11-28 08:35:00|48.55|46.15|48.51|46.11|48.56|46.16|48.51|46.11|0
1732783200000|2024-11-28 08:40:00|48.54|46.14|48.51|46.11|48.56|46.16|48.51|46.11|0
1732783500000|2024-11-28 08:45:00|48.52|46.12|48.62|46.22|48.62|46.22|48.51|46.11|0
1732783800000|2024-11-28 08:50:00|48.6|46.2|48.55|46.15|48.62|46.22|48.53|46.13|0
1732784100000|2024-11-28 08:55:00|48.53|46.13|48.48|46.08|48.58|46.18|48.48|46.08|0
1732784400000|2024-11-28 09:00:00|48.5|46.1|48.52|46.12|48.53|46.13|48.47|46.07|0
1732784700000|2024-11-28 09:05:00|48.51|46.11|48.48|46.08|48.51|46.11|48.46|46.06|0
1732785000000|2024-11-28 09:10:00|48.47|46.07|48.46|46.06|48.53|46.13|48.43|46.03|0
1732785300000|2024-11-28 09:15:00|48.45|46.05|48.43|46.03|48.48|46.08|48.43|46.03|0
1732785600000|2024-11-28 09:20:00|48.41|46.01|48.41|46.01|48.46|46.06|48.41|46.01|0
1732785900000|2024-11-28 09:25:00|48.39|45.99|48.48|46.08|48.48|46.08|48.39|45.99|0
1732786200000|2024-11-28 09:30:00|48.45|46.05|48.41|46.01|48.48|46.08|48.41|46.01|0
1732786500000|2024-11-28 09:35:00|48.39|45.99|48.38|45.98|48.43|46.03|48.38|45.98|0
1732786800000|2024-11-28 09:40:00|48.39|45.99|48.38|45.98|48.4|46|48.38|45.98|0
1732787100000|2024-11-28 09:45:00|48.4|46|48.38|45.98|48.4|46|48.38|45.98|0
1732787400000|2024-11-28 09:50:00|48.36|45.96|48.33|45.93|48.38|45.98|48.33|45.93|0
1732787700000|2024-11-28 09:55:00|48.35|45.95|48.38|45.98|48.4|46|48.35|45.95|0
1732788000000|2024-11-28 10:00:00|48.37|45.97|48.44|46.04|48.45|46.05|48.35|45.95|0
1732788300000|2024-11-28 10:05:00|48.43|46.03|48.4|46|48.44|46.04|48.37|45.97|0
1732788600000|2024-11-28 10:10:00|48.42|46.02|48.37|45.97|48.44|46.04|48.37|45.97|0
1732788900000|2024-11-28 10:15:00|48.39|45.99|48.39|45.99|48.42|46.02|48.37|45.97|0
1732789200000|2024-11-28 10:20:00|48.42|46.02|48.41|46.01|48.44|46.04|48.37|45.97|0
1732789500000|2024-11-28 10:25:00|48.44|46.04|48.48|46.08|48.51|46.11|48.44|46.04|0
1732789800000|2024-11-28 10:30:00|48.5|46.1|48.48|46.08|48.5|46.1|48.39|45.99|0
1732790100000|2024-11-28 10:35:00|48.5|46.1|48.39|45.99|48.5|46.1|48.38|45.98|0
1732790400000|2024-11-28 10:40:00|48.41|46.01|48.39|45.99|48.43|46.03|48.38|45.98|0
1732790700000|2024-11-28 10:45:00|48.38|45.98|48.34|45.94|48.38|45.98|48.32|45.92|0
1732791000000|2024-11-28 10:50:00|48.33|45.93|48.32|45.92|48.36|45.96|48.32|45.92|0
1732791300000|2024-11-28 10:55:00|48.34|45.94|48.34|45.94|48.36|45.96|48.32|45.92|0
1732791600000|2024-11-28 11:00:00|48.32|45.92|48.29|45.89|48.34|45.94|48.28|45.88|0
1732791900000|2024-11-28 11:05:00|48.3|45.9|48.28|45.88|48.31|45.91|48.27|45.87|0
1732792200000|2024-11-28 11:10:00|48.29|45.89|48.29|45.89|48.32|45.92|48.27|45.87|0
1732792500000|2024-11-28 11:15:00|48.28|45.88|48.24|45.84|48.3|45.9|48.24|45.84|0
1732792800000|2024-11-28 11:20:00|48.25|45.85|48.35|45.95|48.35|45.95|48.24|45.84|0
1732793100000|2024-11-28 11:25:00|48.33|45.93|48.35|45.95|48.38|45.98|48.33|45.93|0
1732793400000|2024-11-28 11:30:00|48.33|45.93|48.4|46|48.42|46.02|48.31|45.91|0
1732793700000|2024-11-28 11:35:00|48.39|45.99|48.49|46.09|48.49|46.09|48.37|45.97|0
1732794000000|2024-11-28 11:40:00|48.51|46.11|48.42|46.02|48.51|46.11|48.41|46.01|0
1732794300000|2024-11-28 11:45:00|48.44|46.04|48.39|45.99|48.44|46.04|48.39|45.99|0
1732794600000|2024-11-28 11:50:00|48.37|45.97|48.28|45.88|48.37|45.97|48.23|45.83|0
1732794900000|2024-11-28 11:55:00|48.27|45.87|48.25|45.85|48.28|45.88|48.21|45.81|0
1732795200000|2024-11-28 12:00:00|48.23|45.83|48.23|45.83|48.25|45.85|48.21|45.81|0
1732795500000|2024-11-28 12:05:00|48.24|45.84|48.25|45.85|48.3|45.9|48.23|45.83|0
1732795800000|2024-11-28 12:10:00|48.24|45.84|48.25|45.85|48.25|45.85|48.23|45.83|0
1732796100000|2024-11-28 12:15:00|48.23|45.83|48.25|45.85|48.27|45.87|48.2|45.8|0
1732796400000|2024-11-28 12:20:00|48.27|45.87|48.29|45.89|48.32|45.92|48.27|45.87|0
1732796700000|2024-11-28 12:25:00|48.27|45.87|48.25|45.85|48.27|45.87|48.2|45.8|0
1732797000000|2024-11-28 12:30:00|48.27|45.87|48.2|45.8|48.27|45.87|48.2|45.8|0
1732797300000|2024-11-28 12:35:00|48.21|45.81|48.22|45.82|48.24|45.84|48.2|45.8|0
1732797600000|2024-11-28 12:40:00|48.21|45.81|48.24|45.84|48.26|45.86|48.21|45.81|0
1732797900000|2024-11-28 12:45:00|48.27|45.87|48.24|45.84|48.29|45.89|48.24|45.84|0
1732798200000|2024-11-28 12:50:00|48.26|45.86|48.22|45.82|48.26|45.86|48.22|45.82|0
1732798500000|2024-11-28 12:55:00|48.24|45.84|48.19|45.79|48.24|45.84|48.17|45.77|0
1732798800000|2024-11-28 13:00:00|48.2|45.8|48.19|45.79|48.21|45.81|48.15|45.75|0
1732799100000|2024-11-28 13:05:00|48.17|45.77|48.17|45.77|48.19|45.79|48.17|45.77|0
1732799400000|2024-11-28 13:10:00|48.19|45.79|48.16|45.76|48.19|45.79|48.16|45.76|0
1732799700000|2024-11-28 13:15:00|48.18|45.78|48.19|45.79|48.19|45.79|48.16|45.76|0
1732800000000|2024-11-28 13:20:00|48.16|45.76|48.16|45.76|48.16|45.76|48.14|45.74|0
1732800300000|2024-11-28 13:25:00|48.15|45.75|48.14|45.74|48.18|45.78|48.14|45.74|0
1732800600000|2024-11-28 13:30:00|48.15|45.75|48.27|45.87|48.3|45.9|48.14|45.74|0
1732800900000|2024-11-28 13:35:00|48.25|45.85|48.2|45.8|48.3|45.9|48.18|45.78|0
1732801200000|2024-11-28 13:40:00|48.21|45.81|48.16|45.76|48.23|45.83|48.13|45.73|0
1732801500000|2024-11-28 13:45:00|48.17|45.77|48.14|45.74|48.18|45.78|48.11|45.71|0
1732801800000|2024-11-28 13:50:00|48.13|45.73|48.13|45.73|48.14|45.74|48.11|45.71|0
1732802100000|2024-11-28 13:55:00|48.14|45.74|48.13|45.73|48.15|45.75|48.11|45.71|0
1732802400000|2024-11-28 14:00:00|48.15|45.75|48.2|45.8|48.2|45.8|48.13|45.73|0
1732802700000|2024-11-28 14:05:00|48.17|45.77|48.15|45.75|48.24|45.84|48.15|45.75|0
1732803000000|2024-11-28 14:10:00|48.16|45.76|48.17|45.77|48.22|45.82|48.15|45.75|0
1732803300000|2024-11-28 14:15:00|48.18|45.78|48.17|45.77|48.19|45.79|48.15|45.75|0
1732803600000|2024-11-28 14:20:00|48.19|45.79|48.17|45.77|48.19|45.79|48.14|45.74|0
1732803900000|2024-11-28 14:25:00|48.14|45.74|48.14|45.74|48.16|45.76|48.12|45.72|0
1732804200000|2024-11-28 14:30:00|48.13|45.73|47.87|45.47|48.13|45.73|47.85|45.45|0
1732804500000|2024-11-28 14:35:00|47.89|45.49|47.95|45.55|47.96|45.56|47.87|45.47|0
1732804800000|2024-11-28 14:40:00|47.96|45.56|47.96|45.56|47.98|45.58|47.89|45.49|0
1732805100000|2024-11-28 14:45:00|47.94|45.54|47.87|45.47|47.94|45.54|47.87|45.47|0
1732805400000|2024-11-28 14:50:00|47.86|45.46|47.83|45.43|47.92|45.52|47.8|45.4|0
1732805700000|2024-11-28 14:55:00|47.84|45.44|47.84|45.44|47.86|45.46|47.8|45.4|0
1732806000000|2024-11-28 15:00:00|47.82|45.42|47.79|45.39|47.82|45.42|47.75|45.35|0
1732806300000|2024-11-28 15:05:00|47.78|45.38|48.11|45.71|48.13|45.73|47.75|45.35|0
1732806600000|2024-11-28 15:10:00|48.13|45.73|48.13|45.73|48.17|45.77|48.1|45.7|0
1732806900000|2024-11-28 15:15:00|48.1|45.7|48.03|45.63|48.15|45.75|48.03|45.63|0
1732807200000|2024-11-28 15:20:00|48.02|45.62|47.97|45.57|48.06|45.66|47.94|45.54|0
1732807500000|2024-11-28 15:25:00|47.98|45.58|48|45.6|48.02|45.62|47.93|45.53|0
1732807800000|2024-11-28 15:30:00|48.01|45.61|47.92|45.52|48.01|45.61|47.92|45.52|0
1732808100000|2024-11-28 15:35:00|47.9|45.5|47.98|45.58|47.98|45.58|47.87|45.47|0
1732808400000|2024-11-28 15:40:00|48|45.6|48.25|45.85|48.27|45.87|47.94|45.54|0
1732808700000|2024-11-28 15:45:00|48.23|45.83|48.18|45.78|48.25|45.85|48.18|45.78|0
1732809000000|2024-11-28 15:50:00|48.19|45.79|48.2|45.8|48.25|45.85|48.18|45.78|0
1732809300000|2024-11-28 15:55:00|48.21|45.81|48.24|45.84|48.27|45.87|48.2|45.8|0
1732809600000|2024-11-28 16:00:00|48.22|45.82|48.17|45.77|48.22|45.82|48.09|45.69|0
1732809900000|2024-11-28 16:05:00|48.18|45.78|48.18|45.78|48.2|45.8|48.11|45.71|0
1732810200000|2024-11-28 16:10:00|48.16|45.76|48.08|45.68|48.16|45.76|48.06|45.66|0
1732810500000|2024-11-28 16:15:00|48.11|45.71|48.08|45.68|48.11|45.71|48.06|45.66|0
1732810800000|2024-11-28 16:20:00|48.07|45.67|48.13|45.73|48.13|45.73|48.06|45.66|0
1732811100000|2024-11-28 16:25:00|48.15|45.75|48.26|45.86|48.28|45.88|48.15|45.75|0
1732811400000|2024-11-28 16:30:00|48.24|45.84|48.37|45.97|48.37|45.97|48.24|45.84|0
1732811700000|2024-11-28 16:35:00|48.35|45.95|48.39|45.99|48.43|46.03|48.32|45.92|0
1732812000000|2024-11-28 16:40:00|48.37|45.97|48.37|45.97|48.42|46.02|48.36|45.96|0
1732812300000|2024-11-28 16:45:00|48.35|45.95|48.39|45.99|48.41|46.01|48.32|45.92|0
1732812600000|2024-11-28 16:50:00|48.37|45.97|48.39|45.99|48.41|46.01|48.37|45.97|0
1732812900000|2024-11-28 16:55:00|48.41|46.01|48.37|45.97|48.41|46.01|48.37|45.97|0
1732813200000|2024-11-28 17:00:00|48.39|45.99|48.32|45.92|48.39|45.99|48.27|45.87|0
1732813500000|2024-11-28 17:05:00|48.3|45.9|48.2|45.8|48.34|45.94|48.2|45.8|0
1732813800000|2024-11-28 17:10:00|48.22|45.82|48.29|45.89|48.3|45.9|48.2|45.8|0
1732814100000|2024-11-28 17:15:00|48.3|45.9|48.22|45.82|48.32|45.92|48.22|45.82|0
1732814400000|2024-11-28 17:20:00|48.25|45.85|48.24|45.84|48.25|45.85|48.22|45.82|0
1732814700000|2024-11-28 17:25:00|48.23|45.83|48.13|45.73|48.24|45.84|48.13|45.73|0
1732815000000|2024-11-28 17:30:00|48.11|45.71|48.12|45.72|48.13|45.73|48.1|45.7|0
1732815300000|2024-11-28 17:35:00|48.11|45.71|48.09|45.69|48.13|45.73|48.08|45.68|0
1732815600000|2024-11-28 17:40:00|48.1|45.7|48.08|45.68|48.12|45.72|48.08|45.68|0
1732815900000|2024-11-28 17:45:00|48.09|45.69|48.19|45.79|48.34|45.94|48.09|45.69|0
1732816200000|2024-11-28 17:50:00|48.17|45.77|48.21|45.81|48.26|45.86|48.14|45.74|0
1732816500000|2024-11-28 17:55:00|48.23|45.83|48.25|45.85|48.37|45.97|48.18|45.78|0
1732816800000|2024-11-28 18:00:00|48.32|45.92|48.53|46.13|48.53|46.13|48.32|45.92|0
1732817100000|2024-11-28 18:05:00|48.52|46.12|48.42|46.02|48.52|46.12|48.42|46.02|0
1732817700000|2024-11-28 18:15:00|48.47|46.07|48.63|46.23|48.63|46.23|48.42|46.02|0
1732818300000|2024-11-28 18:25:00|48.62|46.22|48.62|46.22|48.62|46.22|48.62|46.22|0
1732818600000|2024-11-28 18:30:00|48.52|46.12|48.52|46.12|48.57|46.17|48.52|46.12|0
1732818900000|2024-11-28 18:35:00|48.41|46.01|48.52|46.12|48.52|46.12|48.41|46.01|0
1732819200000|2024-11-28 18:40:00|48.46|46.06|48.51|46.11|48.52|46.12|48.41|46.01|0
1732819500000|2024-11-28 18:45:00|48.41|46.01|48.41|46.01|48.51|46.11|48.41|46.01|0
1732819800000|2024-11-28 18:50:00|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1732820700000|2024-11-28 19:05:00|48.46|46.06|48.4|46|48.46|46.06|48.4|46|0
1732821000000|2024-11-28 19:10:00|48.46|46.06|48.45|46.05|48.46|46.06|48.4|46|0
1732821300000|2024-11-28 19:15:00|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1732821600000|2024-11-28 19:20:00|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1732821900000|2024-11-28 19:25:00|48.51|46.11|48.5|46.1|48.51|46.11|48.5|46.1|0
1732823100000|2024-11-28 19:45:00|48.4|46|48.39|45.99|48.4|46|48.39|45.99|0
1732823700000|2024-11-28 19:55:00|48.45|46.05|48.39|45.99|48.45|46.05|48.39|45.99|0
1732824000000|2024-11-28 20:00:00|48.29|45.89|48.29|45.89|48.39|45.99|48.29|45.89|0
1732824300000|2024-11-28 20:05:00|48.28|45.88|48.28|45.88|48.28|45.88|48.28|45.88|0
1732824900000|2024-11-28 20:15:00|48.33|45.93|48.39|45.99|48.39|45.99|48.28|45.88|0
1732825200000|2024-11-28 20:20:00|48.33|45.93|48.28|45.88|48.33|45.93|48.28|45.88|0
1732825500000|2024-11-28 20:25:00|48.33|45.93|48.33|45.93|48.38|45.98|48.28|45.88|0
1732825800000|2024-11-28 20:30:00|48.28|45.88|48.28|45.88|48.33|45.93|48.28|45.88|0
1732826100000|2024-11-28 20:35:00|48.33|45.93|48.27|45.87|48.38|45.98|48.27|45.87|0
1732826400000|2024-11-28 20:40:00|48.28|45.88|48.27|45.87|48.28|45.88|48.27|45.87|0
1732827000000|2024-11-28 20:50:00|48.38|45.98|48.27|45.87|48.38|45.98|48.27|45.87|0
1732827300000|2024-11-28 20:55:00|48.17|45.77|48.17|45.77|48.27|45.87|48.17|45.77|0
1732827600000|2024-11-28 21:00:00|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1732828500000|2024-11-28 21:15:00|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1732829700000|2024-11-28 21:35:00|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1732832100000|2024-11-28 22:15:00|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1732834200000|2024-11-28 22:50:00|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1732834800000|2024-11-28 23:00:00|48.38|45.78|48.62|46.02|48.62|46.02|48.36|45.76|0
1732835100000|2024-11-28 23:05:00|48.61|46.01|48.59|45.99|48.63|46.03|48.52|45.92|0
1732835400000|2024-11-28 23:10:00|48.61|46.01|48.52|45.92|48.63|46.03|48.52|45.92|0
1732835700000|2024-11-28 23:15:00|48.5|45.9|48.4|45.8|48.5|45.9|48.38|45.78|0
1732836000000|2024-11-28 23:20:00|48.39|45.79|48.36|45.76|48.43|45.83|48.33|45.73|0
1732836300000|2024-11-28 23:25:00|48.37|45.77|48.33|45.73|48.37|45.77|48.31|45.71|0
1732836600000|2024-11-28 23:30:00|48.36|45.76|48.35|45.75|48.42|45.82|48.33|45.73|0
1732836900000|2024-11-28 23:35:00|48.37|45.77|48.28|45.68|48.4|45.8|48.26|45.66|0
1732837200000|2024-11-28 23:40:00|48.27|45.67|48.2|45.6|48.3|45.7|48.19|45.59|0
1732837500000|2024-11-28 23:45:00|48.23|45.63|48.36|45.76|48.42|45.82|48.23|45.63|0
1732837800000|2024-11-28 23:50:00|48.37|45.77|48.28|45.68|48.42|45.82|48.28|45.68|0
1732838100000|2024-11-28 23:55:00|48.29|45.69|48.26|45.66|48.3|45.7|48.19|45.59|0
1732838400000|2024-11-29 00:00:00|48.28|45.68|48.46|45.86|48.46|45.86|48.23|45.63|0
1732838700000|2024-11-29 00:05:00|48.48|45.88|48.65|46.05|48.66|46.06|48.48|45.88|0
1732839000000|2024-11-29 00:10:00|48.66|46.06|48.59|45.99|48.66|46.06|48.53|45.93|0
1732839300000|2024-11-29 00:15:00|48.57|45.97|48.52|45.92|48.59|45.99|48.43|45.83|0
1732839600000|2024-11-29 00:20:00|48.5|45.9|48.54|45.94|48.61|46.01|48.47|45.87|0
1732839900000|2024-11-29 00:25:00|48.56|45.96|48.47|45.87|48.59|45.99|48.47|45.87|0
1732840200000|2024-11-29 00:30:00|48.52|45.92|48.77|46.17|48.82|46.22|48.49|45.89|0
1732840500000|2024-11-29 00:35:00|48.82|46.22|48.79|46.19|48.95|46.35|48.75|46.15|0
1732840800000|2024-11-29 00:40:00|48.81|46.21|48.77|46.17|48.81|46.21|48.72|46.12|0
1732841100000|2024-11-29 00:45:00|48.76|46.16|48.97|46.37|48.97|46.37|48.72|46.12|0
1732841400000|2024-11-29 00:50:00|48.93|46.33|49.2|46.6|49.29|46.69|48.93|46.33|0
1732841700000|2024-11-29 00:55:00|49.25|46.65|49.11|46.51|49.25|46.65|49.08|46.48|0
1732842000000|2024-11-29 01:00:00|49.13|46.53|49.31|46.71|49.31|46.71|49.08|46.48|0
1732842300000|2024-11-29 01:05:00|49.3|46.7|49.03|46.43|49.3|46.7|49.03|46.43|0
1732842600000|2024-11-29 01:10:00|49.02|46.42|49.01|46.41|49.13|46.53|48.93|46.33|0
1732842900000|2024-11-29 01:15:00|49|46.4|48.24|45.64|49.01|46.41|48.24|45.64|0
1732843200000|2024-11-29 01:20:00|48.26|45.66|48.07|45.47|48.28|45.68|48.04|45.44|0
1732843500000|2024-11-29 01:25:00|48.06|45.46|47.94|45.34|48.08|45.48|47.94|45.34|0
1732843800000|2024-11-29 01:30:00|47.87|45.47|47.82|45.42|47.87|45.47|47.77|45.37|0
1732844100000|2024-11-29 01:35:00|47.81|45.41|47.86|45.46|47.89|45.49|47.73|45.33|0
1732844400000|2024-11-29 01:40:00|47.88|45.48|47.89|45.49|47.89|45.49|47.82|45.42|0
1732844700000|2024-11-29 01:45:00|47.85|45.45|47.84|45.44|47.89|45.49|47.73|45.33|0
1732845000000|2024-11-29 01:50:00|47.83|45.43|47.82|45.42|47.87|45.47|47.77|45.37|0
1732845300000|2024-11-29 01:55:00|47.79|45.39|47.59|45.19|47.82|45.42|47.57|45.17|0
1732845600000|2024-11-29 02:00:00|47.57|45.17|47.45|45.05|47.58|45.18|47.45|45.05|0
1732845900000|2024-11-29 02:05:00|47.43|45.03|47.36|44.96|47.43|45.03|47.34|44.94|0
1732846200000|2024-11-29 02:10:00|47.35|44.95|47.31|44.91|47.36|44.96|47.29|44.89|0
1732846500000|2024-11-29 02:15:00|47.34|44.94|47.4|45|47.4|45|47.34|44.94|0
1732846800000|2024-11-29 02:20:00|47.38|44.98|47.36|44.96|47.38|44.98|47.27|44.87|0
1732847100000|2024-11-29 02:25:00|47.33|44.93|47.27|44.87|47.36|44.96|47.26|44.86|0
1732847400000|2024-11-29 02:30:00|47.26|44.86|47.29|44.89|47.31|44.91|47.24|44.84|0
1732847700000|2024-11-29 02:35:00|47.26|44.86|47.26|44.86|47.29|44.89|47.26|44.86|0
1732848000000|2024-11-29 02:40:00|47.29|44.89|47.28|44.88|47.31|44.91|47.26|44.86|0
1732848300000|2024-11-29 02:45:00|47.27|44.87|47.34|44.94|47.34|44.94|47.26|44.86|0
1732848600000|2024-11-29 02:50:00|47.33|44.93|47.26|44.86|47.35|44.95|47.26|44.86|0
1732848900000|2024-11-29 02:55:00|47.27|44.87|47.26|44.86|47.3|44.9|47.24|44.84|0
1732849200000|2024-11-29 03:00:00|47.24|44.84|47.23|44.83|47.26|44.86|47.21|44.81|0
1732849500000|2024-11-29 03:05:00|47.21|44.81|47.19|44.79|47.23|44.83|47.14|44.74|0
1732849800000|2024-11-29 03:10:00|47.17|44.77|47.16|44.76|47.17|44.77|47.12|44.72|0
1732850100000|2024-11-29 03:15:00|47.14|44.74|47.12|44.72|47.16|44.76|47.12|44.72|0
1732850400000|2024-11-29 03:20:00|47.14|44.74|47.18|44.78|47.18|44.78|47.12|44.72|0
1732850700000|2024-11-29 03:25:00|47.16|44.76|47.2|44.8|47.24|44.84|47.12|44.72|0
1732851000000|2024-11-29 03:30:00|47.16|44.76|47.18|44.78|47.27|44.87|47.11|44.71|0
1732851300000|2024-11-29 03:35:00|47.16|44.76|47.34|44.94|47.34|44.94|47.16|44.76|0
1732851600000|2024-11-29 03:40:00|47.33|44.93|47.25|44.85|47.34|44.94|47.22|44.82|0
1732851900000|2024-11-29 03:45:00|47.22|44.82|47.27|44.87|47.29|44.89|47.22|44.82|0
1732852200000|2024-11-29 03:50:00|47.29|44.89|47.2|44.8|47.29|44.89|47.15|44.75|0
1732852500000|2024-11-29 03:55:00|47.18|44.78|47.17|44.77|47.22|44.82|47.15|44.75|0
1732852800000|2024-11-29 04:00:00|47.15|44.75|47.15|44.75|47.18|44.78|47.13|44.73|0
1732853100000|2024-11-29 04:05:00|47.13|44.73|47.09|44.69|47.13|44.73|47.08|44.68|0
1732853400000|2024-11-29 04:10:00|47.1|44.7|47.08|44.68|47.15|44.75|47.06|44.66|0
1732853700000|2024-11-29 04:15:00|47.07|44.67|47.06|44.66|47.08|44.68|47.01|44.61|0
1732854000000|2024-11-29 04:20:00|47.03|44.63|47.06|44.66|47.08|44.68|47.01|44.61|0
1732854300000|2024-11-29 04:25:00|47.03|44.63|47.1|44.7|47.1|44.7|47.03|44.63|0
1732854600000|2024-11-29 04:30:00|47.11|44.71|47.16|44.76|47.17|44.77|47.1|44.7|0
1732854900000|2024-11-29 04:35:00|47.15|44.75|47.15|44.75|47.18|44.78|47.12|44.72|0
1732855200000|2024-11-29 04:40:00|47.16|44.76|47.05|44.65|47.16|44.76|47.05|44.65|0
1732855500000|2024-11-29 04:45:00|47.06|44.66|47.07|44.67|47.09|44.69|47.03|44.63|0
1732855800000|2024-11-29 04:50:00|47.08|44.68|47.07|44.67|47.09|44.69|47.07|44.67|0
1732856100000|2024-11-29 04:55:00|47.05|44.65|47|44.6|47.05|44.65|47|44.6|0
1732856400000|2024-11-29 05:00:00|46.98|44.58|47.07|44.67|47.1|44.7|46.96|44.56|0
1732856700000|2024-11-29 05:05:00|47.08|44.68|47.13|44.73|47.15|44.75|47.04|44.64|0
1732857000000|2024-11-29 05:10:00|47.14|44.74|47.13|44.73|47.2|44.8|47.09|44.69|0
1732857300000|2024-11-29 05:15:00|47.14|44.74|47.13|44.73|47.15|44.75|47.11|44.71|0
1732857600000|2024-11-29 05:20:00|47.12|44.72|47.11|44.71|47.14|44.74|47.08|44.68|0
1732857900000|2024-11-29 05:25:00|47.12|44.72|47.22|44.82|47.22|44.82|47.12|44.72|0
1732858200000|2024-11-29 05:30:00|47.19|44.79|47.26|44.86|47.27|44.87|47.18|44.78|0
1732858500000|2024-11-29 05:35:00|47.27|44.87|47.21|44.81|47.33|44.93|47.19|44.79|0
1732858800000|2024-11-29 05:40:00|47.22|44.82|47.26|44.86|47.3|44.9|47.22|44.82|0
1732859100000|2024-11-29 05:45:00|47.23|44.83|47.23|44.83|47.27|44.87|47.21|44.81|0
1732859400000|2024-11-29 05:50:00|47.25|44.85|47.25|44.85|47.3|44.9|47.22|44.82|0
1732859700000|2024-11-29 05:55:00|47.23|44.83|47.3|44.9|47.31|44.91|47.2|44.8|0
1732860000000|2024-11-29 06:00:00|47.31|44.91|47.33|44.93|47.34|44.94|47.26|44.86|0
1732860300000|2024-11-29 06:05:00|47.32|44.92|47.32|44.92|47.34|44.94|47.29|44.89|0
1732860600000|2024-11-29 06:10:00|47.33|44.93|47.34|44.94|47.36|44.96|47.27|44.87|0
1732860900000|2024-11-29 06:15:00|47.36|44.96|47.4|45|47.45|45.05|47.31|44.91|0
1732861200000|2024-11-29 06:20:00|47.42|45.02|47.36|44.96|47.42|45.02|47.34|44.94|0
1732861500000|2024-11-29 06:25:00|47.4|45|47.42|45.02|47.45|45.05|47.39|44.99|0
1732861800000|2024-11-29 06:30:00|47.4|45|47.29|44.89|47.4|45|47.22|44.82|0
1732862100000|2024-11-29 06:35:00|47.26|44.86|47.31|44.91|47.31|44.91|47.2|44.8|0
1732862400000|2024-11-29 06:40:00|47.29|44.89|47.26|44.86|47.31|44.91|47.22|44.82|0
1732862700000|2024-11-29 06:45:00|47.24|44.84|47.35|44.95|47.41|45.01|47.24|44.84|0
1732863000000|2024-11-29 06:50:00|47.34|44.94|47.44|45.04|47.53|45.13|47.31|44.91|0
1732863300000|2024-11-29 06:55:00|47.43|45.03|47.33|44.93|47.44|45.04|47.3|44.9|0
1732863600000|2024-11-29 07:00:00|47.31|44.91|47.48|45.08|47.57|45.17|47.31|44.91|0
1732863900000|2024-11-29 07:05:00|47.49|45.09|47.57|45.17|47.66|45.26|47.44|45.04|0
1732864200000|2024-11-29 07:10:00|47.59|45.19|47.61|45.21|47.66|45.26|47.55|45.15|0
1732864500000|2024-11-29 07:15:00|47.6|45.2|47.7|45.3|47.8|45.4|47.6|45.2|0
1732864800000|2024-11-29 07:20:00|47.68|45.28|47.61|45.21|47.72|45.32|47.59|45.19|0
1732865100000|2024-11-29 07:25:00|47.62|45.22|47.11|44.71|47.62|45.22|47.09|44.69|0
1732865400000|2024-11-29 07:30:00|47.14|44.74|47.31|44.91|47.42|45.02|47.14|44.74|0
1732865700000|2024-11-29 07:35:00|47.29|44.89|47.27|44.87|47.36|44.96|47.25|44.85|0
1732866000000|2024-11-29 07:40:00|47.28|44.88|47.18|44.78|47.3|44.9|47.09|44.69|0
1732866300000|2024-11-29 07:45:00|47.19|44.79|47.02|44.62|47.22|44.82|47|44.6|0
1732866600000|2024-11-29 07:50:00|47.01|44.61|47.02|44.62|47.04|44.64|46.93|44.53|0
1732866900000|2024-11-29 07:55:00|47.04|44.64|47.87|45.47|47.91|45.51|47.02|44.62|0
1732867200000|2024-11-29 08:00:00|47.85|45.45|47.36|44.96|47.85|45.45|47.36|44.96|0
1732867500000|2024-11-29 08:05:00|47.37|44.97|47.37|44.97|47.42|45.02|47.33|44.93|0
1732867800000|2024-11-29 08:10:00|47.36|44.96|47.53|45.13|47.62|45.22|47.35|44.95|0
1732868100000|2024-11-29 08:15:00|47.52|45.12|47.59|45.19|47.59|45.19|47.4|45|0
1732868400000|2024-11-29 08:20:00|47.57|45.17|47.45|45.05|47.59|45.19|47.43|45.03|0
1732868700000|2024-11-29 08:25:00|47.43|45.03|47.43|45.03|47.5|45.1|47.37|44.97|0
1732869000000|2024-11-29 08:30:00|47.45|45.05|47.53|45.13|47.55|45.15|47.38|44.98|0
1732869300000|2024-11-29 08:35:00|47.52|45.12|47.49|45.09|47.54|45.14|47.41|45.01|0
1732869600000|2024-11-29 08:40:00|47.45|45.05|47.72|45.32|47.72|45.32|47.43|45.03|0
1732869900000|2024-11-29 08:45:00|47.74|45.34|47.61|45.21|47.74|45.34|47.61|45.21|0
1732870200000|2024-11-29 08:50:00|47.58|45.18|47.42|45.02|47.66|45.26|47.41|45.01|0
1732870500000|2024-11-29 08:55:00|47.38|44.98|47.47|45.07|47.5|45.1|47.38|44.98|0
1732870800000|2024-11-29 09:00:00|47.49|45.09|47.31|44.91|47.54|45.14|47.31|44.91|0
1732871100000|2024-11-29 09:05:00|47.35|44.95|47.31|44.91|47.42|45.02|47.29|44.89|0
1732871400000|2024-11-29 09:10:00|47.29|44.89|47.37|44.97|47.42|45.02|47.22|44.82|0
1732871700000|2024-11-29 09:15:00|47.39|44.99|47.31|44.91|47.4|45|47.26|44.86|0
1732872000000|2024-11-29 09:20:00|47.32|44.92|47.26|44.86|47.32|44.92|47.22|44.82|0
1732872300000|2024-11-29 09:25:00|47.25|44.85|47.24|44.84|47.3|44.9|47.24|44.84|0
1732872600000|2024-11-29 09:30:00|47.25|44.85|47.34|44.94|47.38|44.98|47.24|44.84|0
1732872900000|2024-11-29 09:35:00|47.32|44.92|47.21|44.81|47.32|44.92|47.19|44.79|0
1732873200000|2024-11-29 09:40:00|47.2|44.8|47.3|44.9|47.34|44.94|47.19|44.79|0
1732873500000|2024-11-29 09:45:00|47.29|44.89|47.24|44.84|47.32|44.92|47.19|44.79|0
1732873800000|2024-11-29 09:50:00|47.25|44.85|47.34|44.94|47.34|44.94|47.25|44.85|0
1732874100000|2024-11-29 09:55:00|47.32|44.92|47.32|44.92|47.32|44.92|47.27|44.87|0
1732874400000|2024-11-29 10:00:00|47.33|44.93|47.31|44.91|47.36|44.96|47.27|44.87|0
1732874700000|2024-11-29 10:05:00|47.32|44.92|47.27|44.87|47.34|44.94|47.23|44.83|0
1732875000000|2024-11-29 10:10:00|47.29|44.89|47.2|44.8|47.29|44.89|47.18|44.78|0
1732875300000|2024-11-29 10:15:00|47.19|44.79|47.16|44.76|47.2|44.8|47.11|44.71|0
1732875600000|2024-11-29 10:20:00|47.13|44.73|47.19|44.79|47.2|44.8|47.11|44.71|0
1732875900000|2024-11-29 10:25:00|47.2|44.8|47.31|44.91|47.35|44.95|47.18|44.78|0
1732876200000|2024-11-29 10:30:00|47.29|44.89|47.33|44.93|47.33|44.93|47.24|44.84|0
1732876500000|2024-11-29 10:35:00|47.32|44.92|47.4|45|47.45|45.05|47.27|44.87|0
1732876800000|2024-11-29 10:40:00|47.42|45.02|47.37|44.97|47.53|45.13|47.33|44.93|0
1732877100000|2024-11-29 10:45:00|47.35|44.95|47.46|45.06|47.53|45.13|47.35|44.95|0
1732877400000|2024-11-29 10:50:00|47.44|45.04|47.35|44.95|47.44|45.04|47.3|44.9|0
1732877700000|2024-11-29 10:55:00|47.32|44.92|47.32|44.92|47.35|44.95|47.3|44.9|0
1732878000000|2024-11-29 11:00:00|47.35|44.95|47.41|45.01|47.5|45.1|47.35|44.95|0
1732878300000|2024-11-29 11:05:00|47.42|45.02|47.45|45.05|47.61|45.21|47.39|44.99|0
1732878600000|2024-11-29 11:10:00|47.48|45.08|47.45|45.05|47.48|45.08|47.38|44.98|0
1732878900000|2024-11-29 11:15:00|47.48|45.08|47.56|45.16|47.57|45.17|47.45|45.05|0
1732879200000|2024-11-29 11:20:00|47.59|45.19|47.41|45.01|47.59|45.19|47.38|44.98|0
1732879500000|2024-11-29 11:25:00|47.38|44.98|47.36|44.96|47.41|45.01|47.29|44.89|0
1732879800000|2024-11-29 11:30:00|47.34|44.94|47.29|44.89|47.36|44.96|47.28|44.88|0
1732880100000|2024-11-29 11:35:00|47.3|44.9|47.29|44.89|47.31|44.91|47.22|44.82|0
1732880400000|2024-11-29 11:40:00|47.28|44.88|47.29|44.89|47.33|44.93|47.23|44.83|0
1732880700000|2024-11-29 11:45:00|47.28|44.88|47.25|44.85|47.29|44.89|47.2|44.8|0
1732881000000|2024-11-29 11:50:00|47.26|44.86|47.31|44.91|47.33|44.93|47.22|44.82|0
1732881300000|2024-11-29 11:55:00|47.3|44.9|47.26|44.86|47.31|44.91|47.21|44.81|0
1732881600000|2024-11-29 12:00:00|47.28|44.88|47.28|44.88|47.37|44.97|47.26|44.86|0
1732881900000|2024-11-29 12:05:00|47.27|44.87|47.37|44.97|47.44|45.04|47.22|44.82|0
1732882200000|2024-11-29 12:10:00|47.33|44.93|47.32|44.92|47.39|44.99|47.28|44.88|0
1732882500000|2024-11-29 12:15:00|47.3|44.9|47.32|44.92|47.39|44.99|47.28|44.88|0
1732882800000|2024-11-29 12:20:00|47.33|44.93|47.3|44.9|47.33|44.93|47.26|44.86|0
1732883100000|2024-11-29 12:25:00|47.32|44.92|47.3|44.9|47.32|44.92|47.27|44.87|0
1732883400000|2024-11-29 12:30:00|47.32|44.92|47.43|45.03|47.43|45.03|47.28|44.88|0
1732883700000|2024-11-29 12:35:00|47.42|45.02|47.5|45.1|47.54|45.14|47.42|45.02|0
1732884000000|2024-11-29 12:40:00|47.47|45.07|47.75|45.35|47.75|45.35|47.47|45.07|0
1732884300000|2024-11-29 12:45:00|47.74|45.34|47.76|45.36|47.76|45.36|47.61|45.21|0
1732884600000|2024-11-29 12:50:00|47.74|45.34|47.72|45.32|47.8|45.4|47.66|45.26|0
1732884900000|2024-11-29 12:55:00|47.69|45.29|47.59|45.19|47.74|45.34|47.56|45.16|0
1732885200000|2024-11-29 13:00:00|47.63|45.23|47.65|45.25|47.7|45.3|47.56|45.16|0
1732885500000|2024-11-29 13:05:00|47.62|45.22|47.59|45.19|47.68|45.28|47.56|45.16|0
1732885800000|2024-11-29 13:10:00|47.58|45.18|47.6|45.2|47.62|45.22|47.53|45.13|0
1732886100000|2024-11-29 13:15:00|47.62|45.22|47.81|45.41|47.85|45.45|47.62|45.22|0
1732886400000|2024-11-29 13:20:00|47.82|45.42|47.75|45.35|47.82|45.42|47.66|45.26|0
1732886700000|2024-11-29 13:25:00|47.78|45.38|47.89|45.49|47.91|45.51|47.73|45.33|0
1732887000000|2024-11-29 13:30:00|47.91|45.51|48.13|45.73|48.18|45.78|47.91|45.51|0
1732887300000|2024-11-29 13:35:00|48.16|45.76|48.07|45.67|48.2|45.8|48.04|45.64|0
1732887600000|2024-11-29 13:40:00|48.09|45.69|48.45|46.05|48.48|46.08|48|45.6|0
1732887900000|2024-11-29 13:45:00|48.48|46.08|48.29|45.89|48.52|46.12|48.29|45.89|0
1732888200000|2024-11-29 13:50:00|48.31|45.91|48.36|45.96|48.38|45.98|48.18|45.78|0
1732888500000|2024-11-29 13:55:00|48.38|45.98|48.2|45.8|48.4|46|48.17|45.77|0
1732888800000|2024-11-29 14:00:00|48.13|45.73|47.88|45.48|48.15|45.75|47.88|45.48|0
1732889100000|2024-11-29 14:05:00|47.9|45.5|47.76|45.36|47.9|45.5|47.76|45.36|0
1732889400000|2024-11-29 14:10:00|47.75|45.35|47.72|45.32|47.76|45.36|47.61|45.21|0
1732889700000|2024-11-29 14:15:00|47.69|45.29|47.67|45.27|47.83|45.43|47.63|45.23|0
1732890000000|2024-11-29 14:20:00|47.65|45.25|47.71|45.31|47.74|45.34|47.6|45.2|0
1732890300000|2024-11-29 14:25:00|47.8|45.4|48.37|45.97|48.37|45.97|47.67|45.27|0
1732890600000|2024-11-29 14:30:00|48.33|45.93|48.75|46.35|48.82|46.42|47.85|45.45|0
1732890900000|2024-11-29 14:35:00|48.8|46.4|48.39|45.99|48.84|46.44|48.35|45.95|0
1732891200000|2024-11-29 14:40:00|48.36|45.96|48.36|45.96|48.64|46.24|48.36|45.96|0
1732891500000|2024-11-29 14:45:00|48.34|45.94|48.08|45.68|48.43|46.03|47.79|45.39|0
1732891800000|2024-11-29 14:50:00|48.06|45.66|47.74|45.34|48.08|45.68|47.74|45.34|0
1732892100000|2024-11-29 14:55:00|47.76|45.36|47.6|45.2|47.83|45.43|47.6|45.2|0
1732892400000|2024-11-29 15:00:00|47.58|45.18|47.33|44.93|47.6|45.2|47.31|44.91|0
1732892700000|2024-11-29 15:05:00|47.31|44.91|47.3|44.9|48.04|45.64|46.98|44.58|0
1732893000000|2024-11-29 15:10:00|47.26|44.86|46.26|43.86|47.26|44.86|46.19|43.79|0
1732893300000|2024-11-29 15:15:00|46.23|43.83|46.26|43.86|46.32|43.92|46.12|43.72|0
1732893600000|2024-11-29 15:20:00|46.23|43.83|46.34|43.94|46.52|44.12|46.23|43.83|0
1732893900000|2024-11-29 15:25:00|46.32|43.92|46.38|43.98|46.57|44.17|46.3|43.9|0
1732894200000|2024-11-29 15:30:00|46.36|43.96|46.19|43.79|46.38|43.98|46.19|43.79|0
1732894500000|2024-11-29 15:35:00|46.21|43.81|46.07|43.67|46.36|43.96|45.99|43.59|0
1732894800000|2024-11-29 15:40:00|46.1|43.7|46.2|43.8|46.2|43.8|45.99|43.59|0
1732895100000|2024-11-29 15:45:00|46.18|43.78|46.29|43.89|46.38|43.98|46.14|43.74|0
1732895400000|2024-11-29 15:50:00|46.31|43.91|46.18|43.78|46.38|43.98|46.14|43.74|0
1732895700000|2024-11-29 15:55:00|46.16|43.76|46.03|43.63|46.18|43.78|46|43.6|0
1732896000000|2024-11-29 16:00:00|46|43.6|45.94|43.54|46|43.6|45.83|43.43|0
1732896300000|2024-11-29 16:05:00|45.96|43.56|46.09|43.69|46.33|43.93|45.94|43.54|0
1732896600000|2024-11-29 16:10:00|46.11|43.71|45.96|43.56|46.2|43.8|45.96|43.56|0
1732896900000|2024-11-29 16:15:00|46|43.6|46.04|43.64|46.06|43.66|45.82|43.42|0
1732897200000|2024-11-29 16:20:00|46.02|43.62|45.87|43.47|46.02|43.62|45.84|43.44|0
1732897500000|2024-11-29 16:25:00|45.84|43.44|45.89|43.49|45.97|43.57|45.84|43.44|0
1732897800000|2024-11-29 16:30:00|45.86|43.46|46.28|43.88|46.28|43.88|45.84|43.44|0
1732898100000|2024-11-29 16:35:00|46.25|43.85|46.27|43.87|46.41|44.01|46.23|43.83|0
1732898400000|2024-11-29 16:40:00|46.26|43.86|46.08|43.68|46.26|43.86|46.08|43.68|0
1732898700000|2024-11-29 16:45:00|46.06|43.66|45.88|43.48|46.08|43.68|45.84|43.44|0
1732899000000|2024-11-29 16:50:00|45.9|43.5|45.71|43.31|45.92|43.52|45.68|43.28|0
1732899300000|2024-11-29 16:55:00|45.75|43.35|46.14|43.74|46.16|43.76|45.75|43.35|0
1732899600000|2024-11-29 17:00:00|46.12|43.72|45.83|43.43|46.12|43.72|45.79|43.39|0
1732899900000|2024-11-29 17:05:00|45.79|43.39|45.59|43.19|45.83|43.43|45.51|43.11|0
1732900200000|2024-11-29 17:10:00|45.62|43.22|45.68|43.28|45.77|43.37|45.62|43.22|0
1732900500000|2024-11-29 17:15:00|45.7|43.3|45.46|43.06|45.74|43.34|45.42|43.02|0
1732900800000|2024-11-29 17:20:00|45.48|43.08|45.83|43.43|45.83|43.43|45.48|43.08|0
1732901100000|2024-11-29 17:25:00|45.81|43.41|45.8|43.4|45.87|43.47|45.63|43.23|0
1732901400000|2024-11-29 17:30:00|45.78|43.38|45.46|43.06|45.8|43.4|45.46|43.06|0
1732901700000|2024-11-29 17:35:00|45.44|43.04|45.46|43.06|45.52|43.12|45.35|42.95|0
1732902000000|2024-11-29 17:40:00|45.43|43.03|45.48|43.08|45.57|43.17|45.43|43.03|0
1732902300000|2024-11-29 17:45:00|45.52|43.12|45.45|43.05|45.56|43.16|45.41|43.01|0
1732902600000|2024-11-29 17:50:00|45.48|43.08|45.71|43.31|45.82|43.42|45.35|42.95|0
1732902900000|2024-11-29 17:55:00|45.82|43.42|46.08|43.68|46.19|43.79|45.82|43.42|0
1732903200000|2024-11-29 18:00:00|46.06|43.66|45.97|43.57|46.1|43.7|45.88|43.48|0
1732903500000|2024-11-29 18:05:00|45.95|43.55|46.12|43.72|46.12|43.72|45.9|43.5|0
1732903800000|2024-11-29 18:10:00|46.13|43.73|46.06|43.66|46.27|43.87|46.05|43.65|0
1732904100000|2024-11-29 18:15:00|46.15|43.75|46.25|43.85|46.25|43.85|46.15|43.75|0
1732904700000|2024-11-29 18:25:00|46.15|43.75|46.25|43.85|46.25|43.85|46.15|43.75|0
1733102100000|2024-12-02 01:15:00|46.34|43.74|46.32|43.72|46.37|43.77|46.32|43.72|0
1733102400000|2024-12-02 01:20:00|46.3|43.7|46.31|43.71|46.39|43.79|46.26|43.66|0
1733102700000|2024-12-02 01:25:00|46.3|43.7|46.3|43.7|46.34|43.74|46.21|43.61|0
1733103000000|2024-12-02 01:30:00|46.2|43.8|46.18|43.78|46.24|43.84|46.09|43.69|0
1733103300000|2024-12-02 01:35:00|46.15|43.75|46.18|43.78|46.18|43.78|46.07|43.67|0
1733103600000|2024-12-02 01:40:00|46.16|43.76|46.17|43.77|46.2|43.8|46.13|43.73|0
1733103900000|2024-12-02 01:45:00|46.15|43.75|46.22|43.82|46.24|43.84|46.15|43.75|0
1733104200000|2024-12-02 01:50:00|46.24|43.84|46.28|43.88|46.28|43.88|46.19|43.79|0
1733104500000|2024-12-02 01:55:00|46.3|43.9|46.39|43.99|46.41|44.01|46.3|43.9|0
1733104800000|2024-12-02 02:00:00|46.41|44.01|46.48|44.08|46.52|44.12|46.37|43.97|0
1733105100000|2024-12-02 02:05:00|46.45|44.05|46.5|44.1|46.52|44.12|46.43|44.03|0
1733105400000|2024-12-02 02:10:00|46.49|44.09|46.52|44.12|46.52|44.12|46.43|44.03|0
1733105700000|2024-12-02 02:15:00|46.54|44.14|46.36|43.96|46.54|44.14|46.36|43.96|0
1733106000000|2024-12-02 02:20:00|46.37|43.97|46.47|44.07|46.47|44.07|46.36|43.96|0
1733106300000|2024-12-02 02:25:00|46.45|44.05|46.45|44.05|46.54|44.14|46.43|44.03|0
1733106600000|2024-12-02 02:30:00|46.42|44.02|46.51|44.11|46.53|44.13|46.42|44.02|0
1733106900000|2024-12-02 02:35:00|46.52|44.12|46.51|44.11|46.53|44.13|46.44|44.04|0
1733107200000|2024-12-02 02:40:00|46.53|44.13|46.46|44.06|46.53|44.13|46.42|44.02|0
1733107500000|2024-12-02 02:45:00|46.44|44.04|46.4|44|46.49|44.09|46.37|43.97|0
1733107800000|2024-12-02 02:50:00|46.42|44.02|46.44|44.04|46.44|44.04|46.4|44|0
1733108100000|2024-12-02 02:55:00|46.46|44.06|46.46|44.06|46.48|44.08|46.42|44.02|0
1733108400000|2024-12-02 03:00:00|46.45|44.05|46.48|44.08|46.48|44.08|46.37|43.97|0
1733108700000|2024-12-02 03:05:00|46.47|44.07|46.48|44.08|46.52|44.12|46.46|44.06|0
1733109000000|2024-12-02 03:10:00|46.46|44.06|46.48|44.08|46.5|44.1|46.46|44.06|0
1733109300000|2024-12-02 03:15:00|46.49|44.09|46.45|44.05|46.52|44.12|46.45|44.05|0
1733109600000|2024-12-02 03:20:00|46.48|44.08|46.45|44.05|46.52|44.12|46.45|44.05|0
1733109900000|2024-12-02 03:25:00|46.46|44.06|46.39|43.99|46.5|44.1|46.36|43.96|0
1733110200000|2024-12-02 03:30:00|46.41|44.01|46.41|44.01|46.43|44.03|46.34|43.94|0
1733110500000|2024-12-02 03:35:00|46.43|44.03|46.4|44|46.43|44.03|46.34|43.94|0
1733110800000|2024-12-02 03:40:00|46.43|44.03|46.38|43.98|46.43|44.03|46.38|43.98|0
1733111100000|2024-12-02 03:45:00|46.4|44|46.49|44.09|46.49|44.09|46.4|44|0
1733111400000|2024-12-02 03:50:00|46.47|44.07|46.64|44.24|46.67|44.27|46.47|44.07|0
1733111700000|2024-12-02 03:55:00|46.62|44.22|46.62|44.22|46.69|44.29|46.6|44.2|0
1733112000000|2024-12-02 04:00:00|46.6|44.2|46.49|44.09|46.6|44.2|46.46|44.06|0
1733112300000|2024-12-02 04:05:00|46.46|44.06|46.62|44.22|46.62|44.22|46.44|44.04|0
1733112600000|2024-12-02 04:10:00|46.61|44.21|46.64|44.24|46.66|44.26|46.59|44.19|0
1733112900000|2024-12-02 04:15:00|46.66|44.26|46.64|44.24|46.66|44.26|46.61|44.21|0
1733113200000|2024-12-02 04:20:00|46.61|44.21|46.63|44.23|46.68|44.28|46.61|44.21|0
1733113500000|2024-12-02 04:25:00|46.66|44.26|46.52|44.12|46.66|44.26|46.5|44.1|0
1733113800000|2024-12-02 04:30:00|46.54|44.14|46.41|44.01|46.54|44.14|46.39|43.99|0
1733114100000|2024-12-02 04:35:00|46.4|44|46.43|44.03|46.43|44.03|46.32|43.92|0
1733114400000|2024-12-02 04:40:00|46.41|44.01|46.36|43.96|46.41|44.01|46.36|43.96|0
1733114700000|2024-12-02 04:45:00|46.34|43.94|46.45|44.05|46.47|44.07|46.34|43.94|0
1733115000000|2024-12-02 04:50:00|46.47|44.07|46.58|44.18|46.58|44.18|46.45|44.05|0
1733115300000|2024-12-02 04:55:00|46.56|44.16|46.56|44.16|46.56|44.16|46.52|44.12|0
1733115600000|2024-12-02 05:00:00|46.58|44.18|46.43|44.03|46.6|44.2|46.43|44.03|0
1733115900000|2024-12-02 05:05:00|46.45|44.05|46.45|44.05|46.49|44.09|46.4|44|0
1733116200000|2024-12-02 05:10:00|46.47|44.07|46.49|44.09|46.51|44.11|46.45|44.05|0
1733116500000|2024-12-02 05:15:00|46.47|44.07|46.55|44.15|46.55|44.15|46.47|44.07|0
1733116800000|2024-12-02 05:20:00|46.56|44.16|46.6|44.2|46.64|44.24|46.53|44.13|0
1733117100000|2024-12-02 05:25:00|46.57|44.17|46.59|44.19|46.6|44.2|46.53|44.13|0
1733117400000|2024-12-02 05:30:00|46.61|44.21|46.57|44.17|46.62|44.22|46.55|44.15|0
1733117700000|2024-12-02 05:35:00|46.58|44.18|46.53|44.13|46.59|44.19|46.53|44.13|0
1733118000000|2024-12-02 05:40:00|46.55|44.15|46.5|44.1|46.55|44.15|46.5|44.1|0
1733118300000|2024-12-02 05:45:00|46.51|44.11|46.5|44.1|46.55|44.15|46.48|44.08|0
1733118600000|2024-12-02 05:50:00|46.49|44.09|46.52|44.12|46.54|44.14|46.48|44.08|0
1733118900000|2024-12-02 05:55:00|46.53|44.13|46.63|44.23|46.65|44.25|46.52|44.12|0
1733119200000|2024-12-02 06:00:00|46.65|44.25|46.63|44.23|46.7|44.3|46.61|44.21|0
1733119500000|2024-12-02 06:05:00|46.62|44.22|46.78|44.38|46.78|44.38|46.62|44.22|0
1733119800000|2024-12-02 06:10:00|46.76|44.36|46.76|44.36|46.76|44.36|46.72|44.32|0
1733120100000|2024-12-02 06:15:00|46.74|44.34|46.89|44.49|46.89|44.49|46.74|44.34|0
1733120400000|2024-12-02 06:20:00|46.87|44.47|46.82|44.42|46.89|44.49|46.82|44.42|0
1733120700000|2024-12-02 06:25:00|46.84|44.44|46.8|44.4|46.84|44.44|46.71|44.31|0
1733121000000|2024-12-02 06:30:00|46.79|44.39|46.8|44.4|46.82|44.42|46.75|44.35|0
1733121300000|2024-12-02 06:35:00|46.81|44.41|46.84|44.44|46.91|44.51|46.8|44.4|0
1733121600000|2024-12-02 06:40:00|46.82|44.42|46.84|44.44|46.87|44.47|46.82|44.42|0
1733121900000|2024-12-02 06:45:00|46.82|44.42|46.75|44.35|46.83|44.43|46.75|44.35|0
1733122200000|2024-12-02 06:50:00|46.73|44.33|46.66|44.26|46.75|44.35|46.66|44.26|0
1733122500000|2024-12-02 06:55:00|46.64|44.24|46.61|44.21|46.66|44.26|46.59|44.19|0
1733122800000|2024-12-02 07:00:00|46.59|44.19|46.59|44.19|46.63|44.23|46.52|44.12|0
1733123100000|2024-12-02 07:05:00|46.61|44.21|46.59|44.19|46.66|44.26|46.57|44.17|0
1733123400000|2024-12-02 07:10:00|46.61|44.21|46.7|44.3|46.74|44.34|46.59|44.19|0
1733123700000|2024-12-02 07:15:00|46.72|44.32|46.7|44.3|46.76|44.36|46.67|44.27|0
1733124000000|2024-12-02 07:20:00|46.69|44.29|46.65|44.25|46.7|44.3|46.59|44.19|0
1733124300000|2024-12-02 07:25:00|46.63|44.23|46.65|44.25|46.67|44.27|46.58|44.18|0
1733124600000|2024-12-02 07:30:00|46.63|44.23|46.67|44.27|46.71|44.31|46.63|44.23|0
1733124900000|2024-12-02 07:35:00|46.66|44.26|46.69|44.29|46.71|44.31|46.65|44.25|0
1733125200000|2024-12-02 07:40:00|46.67|44.27|46.6|44.2|46.67|44.27|46.6|44.2|0
1733125500000|2024-12-02 07:45:00|46.58|44.18|46.62|44.22|46.64|44.24|46.58|44.18|0
1733125800000|2024-12-02 07:50:00|46.64|44.24|46.65|44.25|46.71|44.31|46.62|44.22|0
1733126100000|2024-12-02 07:55:00|46.66|44.26|46.56|44.16|46.69|44.29|46.54|44.14|0
1733126400000|2024-12-02 08:00:00|46.6|44.2|46.42|44.02|46.62|44.22|46.42|44.02|0
1733126700000|2024-12-02 08:05:00|46.43|44.03|46.48|44.08|46.51|44.11|46.4|44|0
1733127000000|2024-12-02 08:10:00|46.47|44.07|46.53|44.13|46.55|44.15|46.44|44.04|0
1733127300000|2024-12-02 08:15:00|46.55|44.15|46.48|44.08|46.61|44.21|46.48|44.08|0
1733127600000|2024-12-02 08:20:00|46.49|44.09|46.48|44.08|46.55|44.15|46.47|44.07|0
1733127900000|2024-12-02 08:25:00|46.46|44.06|46.59|44.19|46.61|44.21|46.46|44.06|0
1733128200000|2024-12-02 08:30:00|46.61|44.21|46.5|44.1|46.63|44.23|46.45|44.05|0
1733128500000|2024-12-02 08:35:00|46.52|44.12|46.61|44.21|46.61|44.21|46.45|44.05|0
1733128800000|2024-12-02 08:40:00|46.59|44.19|46.45|44.05|46.59|44.19|46.45|44.05|0
1733129100000|2024-12-02 08:45:00|46.5|44.1|46.45|44.05|46.5|44.1|46.43|44.03|0
1733129400000|2024-12-02 08:50:00|46.43|44.03|46.38|43.98|46.45|44.05|46.36|43.96|0
1733129700000|2024-12-02 08:55:00|46.39|43.99|46.34|43.94|46.4|44|46.34|43.94|0
1733130000000|2024-12-02 09:00:00|46.32|43.92|46.4|44|46.4|44|46.29|43.89|0
1733130300000|2024-12-02 09:05:00|46.41|44.01|46.49|44.09|46.58|44.18|46.4|44|0
1733130600000|2024-12-02 09:10:00|46.5|44.1|46.43|44.03|46.5|44.1|46.38|43.98|0
1733130900000|2024-12-02 09:15:00|46.42|44.02|46.42|44.02|46.46|44.06|46.42|44.02|0
1733131200000|2024-12-02 09:20:00|46.4|44|46.48|44.08|46.48|44.08|46.38|43.98|0
1733131500000|2024-12-02 09:25:00|46.47|44.07|46.46|44.06|46.48|44.08|46.42|44.02|0
1733131800000|2024-12-02 09:30:00|46.48|44.08|46.44|44.04|46.48|44.08|46.37|43.97|0
1733132100000|2024-12-02 09:35:00|46.43|44.03|46.5|44.1|46.55|44.15|46.4|44|0
1733132400000|2024-12-02 09:40:00|46.52|44.12|46.54|44.14|46.57|44.17|46.48|44.08|0
1733132700000|2024-12-02 09:45:00|46.57|44.17|46.52|44.12|46.59|44.19|46.5|44.1|0
1733133000000|2024-12-02 09:50:00|46.51|44.11|46.52|44.12|46.54|44.14|46.5|44.1|0
1733133300000|2024-12-02 09:55:00|46.51|44.11|46.5|44.1|46.56|44.16|46.45|44.05|0
1733133600000|2024-12-02 10:00:00|46.56|44.16|46.58|44.18|46.63|44.23|46.5|44.1|0
1733133900000|2024-12-02 10:05:00|46.56|44.16|46.6|44.2|46.63|44.23|46.49|44.09|0
1733134200000|2024-12-02 10:10:00|46.63|44.23|46.45|44.05|46.69|44.29|46.43|44.03|0
1733134500000|2024-12-02 10:15:00|46.43|44.03|46.45|44.05|46.47|44.07|46.36|43.96|0
1733134800000|2024-12-02 10:20:00|46.42|44.02|46.38|43.98|46.42|44.02|46.31|43.91|0
1733135100000|2024-12-02 10:25:00|46.39|43.99|46.42|44.02|46.44|44.04|46.38|43.98|0
1733135400000|2024-12-02 10:30:00|46.46|44.06|46.38|43.98|46.51|44.11|46.38|43.98|0
1733135700000|2024-12-02 10:35:00|46.4|44|46.46|44.06|46.46|44.06|46.33|43.93|0
1733136000000|2024-12-02 10:40:00|46.42|44.02|46.46|44.06|46.46|44.06|46.4|44|0
1733136300000|2024-12-02 10:45:00|46.45|44.05|46.48|44.08|46.55|44.15|46.4|44|0
1733136600000|2024-12-02 10:50:00|46.47|44.07|46.42|44.02|46.5|44.1|46.37|43.97|0
1733136900000|2024-12-02 10:55:00|46.39|43.99|46.44|44.04|46.48|44.08|46.39|43.99|0
1733137200000|2024-12-02 11:00:00|46.41|44.01|46.3|43.9|46.44|44.04|46.3|43.9|0
1733137500000|2024-12-02 11:05:00|46.29|43.89|46.39|43.99|46.46|44.06|46.29|43.89|0
1733137800000|2024-12-02 11:10:00|46.37|43.97|46.34|43.94|46.43|44.03|46.32|43.92|0
1733138100000|2024-12-02 11:15:00|46.32|43.92|46.19|43.79|46.35|43.95|46.19|43.79|0
1733138400000|2024-12-02 11:20:00|46.21|43.81|46.17|43.77|46.21|43.81|46.14|43.74|0
1733138700000|2024-12-02 11:25:00|46.15|43.75|46.19|43.79|46.19|43.79|46.08|43.68|0
1733139000000|2024-12-02 11:30:00|46.21|43.81|46.33|43.93|46.36|43.96|46.2|43.8|0
1733139300000|2024-12-02 11:35:00|46.34|43.94|46.25|43.85|46.37|43.97|46.25|43.85|0
1733139600000|2024-12-02 11:40:00|46.24|43.84|46.16|43.76|46.25|43.85|46.14|43.74|0
1733139900000|2024-12-02 11:45:00|46.18|43.78|46.16|43.76|46.23|43.83|46.09|43.69|0
1733140200000|2024-12-02 11:50:00|46.18|43.78|46.18|43.78|46.2|43.8|46.15|43.75|0
1733140500000|2024-12-02 11:55:00|46.16|43.76|46.13|43.73|46.27|43.87|46.13|43.73|0
1733140800000|2024-12-02 12:00:00|46.1|43.7|46.02|43.62|46.13|43.73|46.02|43.62|0
1733141100000|2024-12-02 12:05:00|46|43.6|45.8|43.4|46.04|43.64|45.8|43.4|0
1733141400000|2024-12-02 12:10:00|45.78|43.38|45.76|43.36|45.8|43.4|45.69|43.29|0
1733141700000|2024-12-02 12:15:00|45.74|43.34|46.17|43.77|46.19|43.79|45.74|43.34|0
1733142000000|2024-12-02 12:20:00|46.15|43.75|46.12|43.72|46.17|43.77|46.06|43.66|0
1733142300000|2024-12-02 12:25:00|46.1|43.7|45.95|43.55|46.12|43.72|45.93|43.53|0
1733142600000|2024-12-02 12:30:00|45.93|43.53|45.97|43.57|46.08|43.68|45.77|43.37|0
1733142900000|2024-12-02 12:35:00|45.99|43.59|46|43.6|46.08|43.68|45.97|43.57|0
1733143200000|2024-12-02 12:40:00|46.01|43.61|45.92|43.52|46.03|43.63|45.86|43.46|0
1733143500000|2024-12-02 12:45:00|45.94|43.54|45.99|43.59|46.02|43.62|45.9|43.5|0
1733143800000|2024-12-02 12:50:00|45.96|43.56|45.98|43.58|46.03|43.63|45.92|43.52|0
1733144100000|2024-12-02 12:55:00|46.01|43.61|45.93|43.53|46.04|43.64|45.92|43.52|0
1733144400000|2024-12-02 13:00:00|45.94|43.54|45.94|43.54|46.05|43.65|45.9|43.5|0
1733144700000|2024-12-02 13:05:00|45.95|43.55|45.83|43.43|45.96|43.56|45.83|43.43|0
1733145000000|2024-12-02 13:10:00|45.85|43.45|45.83|43.43|45.85|43.45|45.74|43.34|0
1733145300000|2024-12-02 13:15:00|45.8|43.4|45.63|43.23|45.83|43.43|45.59|43.19|0
1733145600000|2024-12-02 13:20:00|45.64|43.24|45.69|43.29|45.77|43.37|45.63|43.23|0
1733145900000|2024-12-02 13:25:00|45.67|43.27|45.69|43.29|45.78|43.38|45.65|43.25|0
1733146200000|2024-12-02 13:30:00|45.68|43.28|45.51|43.11|46.04|43.64|45.51|43.11|0
1733146500000|2024-12-02 13:35:00|45.5|43.1|45.66|43.26|45.66|43.26|45.5|43.1|0
1733146800000|2024-12-02 13:40:00|45.68|43.28|45.6|43.2|45.7|43.3|45.55|43.15|0
1733147100000|2024-12-02 13:45:00|45.62|43.22|45.75|43.35|45.75|43.35|45.62|43.22|0
1733147400000|2024-12-02 13:50:00|45.72|43.32|45.55|43.15|45.72|43.32|45.55|43.15|0
1733147700000|2024-12-02 13:55:00|45.57|43.17|45.5|43.1|45.74|43.34|45.5|43.1|0
1733148000000|2024-12-02 14:00:00|45.48|43.08|45.33|42.93|45.48|43.08|45.33|42.93|0
1733148300000|2024-12-02 14:05:00|45.31|42.91|45.48|43.08|45.52|43.12|45.31|42.91|0
1733148600000|2024-12-02 14:10:00|45.46|43.06|45.52|43.12|45.6|43.2|45.46|43.06|0
1733148900000|2024-12-02 14:15:00|45.5|43.1|45.54|43.14|45.54|43.14|45.48|43.08|0
1733149200000|2024-12-02 14:20:00|45.56|43.16|45.41|43.01|45.59|43.19|45.39|42.99|0
1733149500000|2024-12-02 14:25:00|45.42|43.02|45.21|42.81|45.5|43.1|45.11|42.71|0
1733149800000|2024-12-02 14:30:00|45.15|42.75|45.39|42.99|45.39|42.99|44.66|42.26|0
1733150100000|2024-12-02 14:35:00|45.45|43.05|45.77|43.37|45.81|43.41|45.43|43.03|0
1733150400000|2024-12-02 14:40:00|45.47|43.07|45.56|43.16|45.71|43.31|45.32|42.92|0
1733150700000|2024-12-02 14:45:00|45.53|43.13|45.3|42.9|45.6|43.2|45.27|42.87|0
1733151000000|2024-12-02 14:50:00|45.27|42.87|45.57|43.17|45.7|43.3|45.23|42.83|0
1733151300000|2024-12-02 14:55:00|45.59|43.19|45.66|43.26|45.92|43.52|45.57|43.17|0
1733151600000|2024-12-02 15:00:00|45.56|43.16|45.59|43.19|45.72|43.32|45.31|42.91|0
1733151900000|2024-12-02 15:05:00|45.61|43.21|45.66|43.26|45.7|43.3|45.42|43.02|0
1733152200000|2024-12-02 15:10:00|45.68|43.28|45.46|43.06|45.7|43.3|45.4|43|0
1733152500000|2024-12-02 15:15:00|45.44|43.04|45.61|43.21|45.63|43.23|45.33|42.93|0
1733152800000|2024-12-02 15:20:00|45.63|43.23|45.48|43.08|45.7|43.3|45.46|43.06|0
1733153100000|2024-12-02 15:25:00|45.46|43.06|45.26|42.86|45.48|43.08|45.24|42.84|0
1733153400000|2024-12-02 15:30:00|45.28|42.88|45.09|42.69|45.37|42.97|45.07|42.67|0
1733153700000|2024-12-02 15:35:00|45.11|42.71|45.11|42.71|45.35|42.95|44.98|42.58|0
1733154000000|2024-12-02 15:40:00|45.09|42.69|45.15|42.75|45.17|42.77|44.96|42.56|0
1733154300000|2024-12-02 15:45:00|45.13|42.73|45.07|42.67|45.26|42.86|45.07|42.67|0
1733154600000|2024-12-02 15:50:00|45.09|42.69|45.43|43.03|45.56|43.16|45.07|42.67|0
1733154900000|2024-12-02 15:55:00|45.45|43.05|45.71|43.31|45.88|43.48|45.45|43.05|0
1733155200000|2024-12-02 16:00:00|45.73|43.33|45.8|43.4|45.88|43.48|45.64|43.24|0
1733155500000|2024-12-02 16:05:00|45.79|43.39|45.27|42.87|45.84|43.44|45.25|42.85|0
1733155800000|2024-12-02 16:10:00|45.25|42.85|45.27|42.87|45.38|42.98|45.17|42.77|0
1733156100000|2024-12-02 16:15:00|45.26|42.86|45.21|42.81|45.29|42.89|45.14|42.74|0
1733156400000|2024-12-02 16:20:00|45.16|42.76|45.33|42.93|45.46|43.06|45.16|42.76|0
1733156700000|2024-12-02 16:25:00|45.38|42.98|44.85|42.45|45.41|43.01|44.83|42.43|0
1733157000000|2024-12-02 16:30:00|44.87|42.47|44.85|42.45|44.91|42.51|44.76|42.36|0
1733157300000|2024-12-02 16:35:00|44.83|42.43|44.65|42.25|44.85|42.45|44.59|42.19|0
1733157600000|2024-12-02 16:40:00|44.63|42.23|44.57|42.17|44.65|42.25|44.44|42.04|0
1733157900000|2024-12-02 16:45:00|44.56|42.16|44.4|42|44.57|42.17|44.4|42|0
1733158200000|2024-12-02 16:50:00|44.38|41.98|44.59|42.19|44.63|42.23|44.35|41.95|0
1733158500000|2024-12-02 16:55:00|44.61|42.21|44.52|42.12|44.76|42.36|44.5|42.1|0
1733158800000|2024-12-02 17:00:00|44.5|42.1|44.35|41.95|44.52|42.12|44.33|41.93|0
1733159100000|2024-12-02 17:05:00|44.37|41.97|44.29|41.89|44.44|42.04|44.29|41.89|0
1733159400000|2024-12-02 17:10:00|44.31|41.91|44.33|41.93|44.41|42.01|44.29|41.89|0
1733159700000|2024-12-02 17:15:00|44.3|41.9|44.39|41.99|44.41|42.01|44.26|41.86|0
1733160000000|2024-12-02 17:20:00|44.4|42|44.3|41.9|44.45|42.05|44.26|41.86|0
1733160300000|2024-12-02 17:25:00|44.32|41.92|44.66|42.26|44.68|42.28|44.32|41.92|0
1733160600000|2024-12-02 17:30:00|44.64|42.24|44.55|42.15|44.73|42.33|44.49|42.09|0
1733160900000|2024-12-02 17:35:00|44.53|42.13|44.55|42.15|44.62|42.22|44.43|42.03|0
1733161200000|2024-12-02 17:40:00|44.57|42.17|44.45|42.05|44.62|42.22|44.42|42.02|0
1733161500000|2024-12-02 17:45:00|44.42|42.02|44.44|42.04|44.49|42.09|44.38|41.98|0
1733161800000|2024-12-02 17:50:00|44.42|42.02|44.42|42.02|44.49|42.09|44.38|41.98|0
1733162100000|2024-12-02 17:55:00|44.4|42|44.59|42.19|44.61|42.21|44.38|41.98|0
1733162400000|2024-12-02 18:00:00|44.61|42.21|44.52|42.12|44.72|42.32|44.5|42.1|0
1733162700000|2024-12-02 18:05:00|44.5|42.1|44.61|42.21|44.65|42.25|44.5|42.1|0
1733163000000|2024-12-02 18:10:00|44.62|42.22|44.56|42.16|44.69|42.29|44.5|42.1|0
1733163300000|2024-12-02 18:15:00|44.58|42.18|44.61|42.21|44.73|42.33|44.56|42.16|0
1733163600000|2024-12-02 18:20:00|44.63|42.23|44.37|41.97|44.63|42.23|44.35|41.95|0
1733163900000|2024-12-02 18:25:00|44.39|41.99|44.5|42.1|44.5|42.1|44.33|41.93|0
1733164200000|2024-12-02 18:30:00|44.52|42.12|44.6|42.2|44.73|42.33|44.43|42.03|0
1733164500000|2024-12-02 18:35:00|44.58|42.18|44.45|42.05|44.71|42.31|44.45|42.05|0
1733164800000|2024-12-02 18:40:00|44.44|42.04|44.54|42.14|44.56|42.16|44.41|42.01|0
1733165100000|2024-12-02 18:45:00|44.55|42.15|44.42|42.02|44.56|42.16|44.39|41.99|0
1733165400000|2024-12-02 18:50:00|44.43|42.03|44.41|42.01|44.47|42.07|44.38|41.98|0
1733165700000|2024-12-02 18:55:00|44.42|42.02|44.38|41.98|44.45|42.05|44.34|41.94|0
1733166000000|2024-12-02 19:00:00|44.4|42|44.53|42.13|44.59|42.19|44.38|41.98|0
1733166300000|2024-12-02 19:05:00|44.55|42.15|44.55|42.15|44.66|42.26|44.51|42.11|0
1733166600000|2024-12-02 19:10:00|44.57|42.17|44.89|42.49|44.91|42.51|44.55|42.15|0
1733166900000|2024-12-02 19:15:00|44.87|42.47|44.87|42.47|44.97|42.57|44.76|42.36|0
1733167200000|2024-12-02 19:20:00|44.89|42.49|44.8|42.4|44.97|42.57|44.8|42.4|0
1733167500000|2024-12-02 19:25:00|44.82|42.42|44.69|42.29|44.93|42.53|44.65|42.25|0
1733167800000|2024-12-02 19:30:00|44.67|42.27|44.54|42.14|44.71|42.31|44.46|42.06|0
1733168100000|2024-12-02 19:35:00|44.5|42.1|44.52|42.12|44.54|42.14|44.44|42.04|0
1733168400000|2024-12-02 19:40:00|44.51|42.11|44.43|42.03|44.52|42.12|44.41|42.01|0
1733168700000|2024-12-02 19:45:00|44.46|42.06|44.47|42.07|44.54|42.14|44.41|42.01|0
1733169000000|2024-12-02 19:50:00|44.5|42.1|44.41|42.01|44.54|42.14|44.39|41.99|0
1733169300000|2024-12-02 19:55:00|44.43|42.03|44.24|41.84|44.43|42.03|44.22|41.82|0
1733169600000|2024-12-02 20:00:00|44.26|41.86|44.38|41.98|44.41|42.01|44.24|41.84|0
1733169900000|2024-12-02 20:05:00|44.39|41.99|44.36|41.96|44.43|42.03|44.3|41.9|0
1733170200000|2024-12-02 20:10:00|44.37|41.97|44.21|41.81|44.37|41.97|44.13|41.73|0
1733170500000|2024-12-02 20:15:00|44.24|41.84|44.17|41.77|44.26|41.86|44|41.6|0
1733170800000|2024-12-02 20:20:00|44.15|41.75|44.11|41.71|44.17|41.77|44.04|41.64|0
1733171100000|2024-12-02 20:25:00|44.13|41.73|43.96|41.56|44.15|41.75|43.92|41.52|0
1733171400000|2024-12-02 20:30:00|44.04|41.64|44.04|41.64|44.11|41.71|43.98|41.58|0
1733171700000|2024-12-02 20:35:00|44.06|41.66|44.12|41.72|44.21|41.81|44.04|41.64|0
1733172000000|2024-12-02 20:40:00|44.14|41.74|44.42|42.02|44.52|42.12|44.12|41.72|0
1733172300000|2024-12-02 20:45:00|44.44|42.04|44.38|41.98|44.56|42.16|44.37|41.97|0
1733172600000|2024-12-02 20:50:00|44.52|42.12|44.46|42.06|44.61|42.21|44.18|41.78|0
1733172900000|2024-12-02 20:55:00|44.31|41.91|44.41|42.01|44.6|42.2|44.31|41.91|0
1733173200000|2024-12-02 21:00:00|44.46|42.06|44.24|41.84|44.46|42.06|44.24|41.84|0
1733173500000|2024-12-02 21:05:00|44.33|41.93|44.07|41.67|44.33|41.93|44.07|41.67|0
1733173800000|2024-12-02 21:10:00|44.05|41.65|44.07|41.67|44.14|41.74|43.97|41.57|0
1733174100000|2024-12-02 21:15:00|44.19|41.59|44.34|41.74|44.34|41.74|44.13|41.53|0
1733174400000|2024-12-02 21:20:00|44.36|41.76|44.23|41.63|44.4|41.8|44.21|41.61|0
1733174700000|2024-12-02 21:25:00|44.25|41.65|44.4|41.8|44.4|41.8|44.24|41.64|0
1733175000000|2024-12-02 21:30:00|44.42|41.82|44.33|41.73|44.44|41.84|44.33|41.73|0
1733175300000|2024-12-02 21:35:00|44.36|41.76|44.27|41.67|44.36|41.76|44.27|41.67|0
1733175600000|2024-12-02 21:40:00|44.29|41.69|44.42|41.82|44.48|41.88|44.27|41.67|0
1733175900000|2024-12-02 21:45:00|44.44|41.84|44.44|41.84|44.48|41.88|44.42|41.82|0
1733176200000|2024-12-02 21:50:00|44.46|41.86|44.35|41.75|44.46|41.86|44.35|41.75|0
1733176500000|2024-12-02 21:55:00|44.36|41.76|44.43|41.83|44.52|41.92|44.35|41.75|0
1733176800000|2024-12-02 22:00:00|44.44|41.84|44.48|41.88|44.48|41.88|44.42|41.82|0
1733177100000|2024-12-02 22:05:00|44.47|41.87|44.55|41.95|44.55|41.95|44.47|41.87|0
1733177400000|2024-12-02 22:10:00|44.54|41.94|44.48|41.88|44.54|41.94|44.47|41.87|0
1733177700000|2024-12-02 22:15:00|44.47|41.87|44.43|41.83|44.47|41.87|44.43|41.83|0
1733178000000|2024-12-02 22:20:00|44.4|41.8|44.41|41.81|44.43|41.83|44.4|41.8|0
1733178300000|2024-12-02 22:25:00|44.42|41.82|44.42|41.82|44.42|41.82|44.42|41.82|0
1733178600000|2024-12-02 22:30:00|44.43|41.83|44.43|41.83|44.43|41.83|44.43|41.83|0
1733178900000|2024-12-02 22:35:00|44.42|41.82|44.46|41.86|44.46|41.86|44.41|41.81|0
1733179500000|2024-12-02 22:45:00|44.44|41.84|44.44|41.84|44.44|41.84|44.41|41.81|0
1733179800000|2024-12-02 22:50:00|44.43|41.83|44.45|41.85|44.45|41.85|44.43|41.83|0
1733180100000|2024-12-02 22:55:00|44.43|41.83|44.41|41.81|44.43|41.83|44.41|41.81|0
1733180400000|2024-12-02 23:00:00|44.53|41.93|44.53|41.93|44.63|42.03|44.5|41.9|0
1733180700000|2024-12-02 23:05:00|44.52|41.92|44.46|41.86|44.54|41.94|44.46|41.86|0
1733181000000|2024-12-02 23:10:00|44.47|41.87|44.43|41.83|44.5|41.9|44.41|41.81|0
1733181300000|2024-12-02 23:15:00|44.41|41.81|44.35|41.75|44.43|41.83|44.35|41.75|0
1733181600000|2024-12-02 23:20:00|44.33|41.73|44.18|41.58|44.35|41.75|44.18|41.58|0
1733181900000|2024-12-02 23:25:00|44.19|41.59|44.26|41.66|44.28|41.68|44.18|41.58|0
1733182200000|2024-12-02 23:30:00|44.24|41.64|44.34|41.74|44.37|41.77|44.24|41.64|0
1733182500000|2024-12-02 23:35:00|44.32|41.72|44.41|41.81|44.41|41.81|44.3|41.7|0
1733182800000|2024-12-02 23:40:00|44.39|41.79|44.45|41.85|44.45|41.85|44.39|41.79|0
1733183100000|2024-12-02 23:45:00|44.47|41.87|44.4|41.8|44.47|41.87|44.4|41.8|0
1733183400000|2024-12-02 23:50:00|44.38|41.78|44.32|41.72|44.38|41.78|44.3|41.7|0
1733183700000|2024-12-02 23:55:00|44.3|41.7|44.36|41.76|44.36|41.76|44.3|41.7|0
1733184000000|2024-12-03 00:00:00|44.32|41.72|44.34|41.74|44.34|41.74|44.27|41.67|0
1733184300000|2024-12-03 00:05:00|44.32|41.72|44.36|41.76|44.38|41.78|44.31|41.71|0
1733184600000|2024-12-03 00:10:00|44.33|41.73|44.35|41.75|44.4|41.8|44.33|41.73|0
1733184900000|2024-12-03 00:15:00|44.33|41.73|44.42|41.82|44.42|41.82|44.31|41.71|0
1733185200000|2024-12-03 00:20:00|44.41|41.81|44.39|41.79|44.42|41.82|44.37|41.77|0
1733185500000|2024-12-03 00:25:00|44.37|41.77|44.46|41.86|44.46|41.86|44.37|41.77|0
1733185800000|2024-12-03 00:30:00|44.45|41.85|44.39|41.79|44.46|41.86|44.39|41.79|0
1733186100000|2024-12-03 00:35:00|44.43|41.83|44.47|41.87|44.5|41.9|44.43|41.83|0
1733186400000|2024-12-03 00:40:00|44.5|41.9|44.52|41.92|44.56|41.96|44.47|41.87|0
1733186700000|2024-12-03 00:45:00|44.47|41.87|44.47|41.87|44.49|41.89|44.43|41.83|0
1733187000000|2024-12-03 00:50:00|44.46|41.86|44.49|41.89|44.49|41.89|44.45|41.85|0
1733187300000|2024-12-03 00:55:00|44.48|41.88|44.49|41.89|44.49|41.89|44.43|41.83|0
1733187600000|2024-12-03 01:00:00|44.51|41.91|44.59|41.99|44.6|42|44.51|41.91|0
1733187900000|2024-12-03 01:05:00|44.57|41.97|44.57|41.97|44.59|41.99|44.53|41.93|0
1733188200000|2024-12-03 01:10:00|44.55|41.95|44.49|41.89|44.57|41.97|44.49|41.89|0
1733188500000|2024-12-03 01:15:00|44.46|41.86|44.48|41.88|44.51|41.91|44.44|41.84|0
1733188800000|2024-12-03 01:20:00|44.46|41.86|44.44|41.84|44.48|41.88|44.42|41.82|0
1733189100000|2024-12-03 01:25:00|44.42|41.82|44.42|41.82|44.44|41.84|44.38|41.78|0
1733189400000|2024-12-03 01:30:00|44.34|41.94|44.34|41.94|44.4|42|44.32|41.92|0
1733189700000|2024-12-03 01:35:00|44.33|41.93|44.34|41.94|44.36|41.96|44.32|41.92|0
1733190000000|2024-12-03 01:40:00|44.33|41.93|44.31|41.91|44.38|41.98|44.29|41.89|0
1733190300000|2024-12-03 01:45:00|44.29|41.89|44.38|41.98|44.38|41.98|44.27|41.87|0
1733190600000|2024-12-03 01:50:00|44.4|42|44.4|42|44.42|42.02|44.38|41.98|0
1733190900000|2024-12-03 01:55:00|44.37|41.97|44.47|42.07|44.48|42.08|44.37|41.97|0
1733191200000|2024-12-03 02:00:00|44.46|42.06|44.44|42.04|44.46|42.06|44.41|42.01|0
1733191500000|2024-12-03 02:05:00|44.41|42.01|44.39|41.99|44.44|42.04|44.37|41.97|0
1733191800000|2024-12-03 02:10:00|44.37|41.97|44.37|41.97|44.39|41.99|44.37|41.97|0
1733192100000|2024-12-03 02:15:00|44.39|41.99|44.43|42.03|44.45|42.05|44.37|41.97|0
1733192400000|2024-12-03 02:20:00|44.44|42.04|44.43|42.03|44.45|42.05|44.43|42.03|0
1733192700000|2024-12-03 02:25:00|44.45|42.05|44.45|42.05|44.51|42.11|44.43|42.03|0
1733193000000|2024-12-03 02:30:00|44.47|42.07|44.41|42.01|44.47|42.07|44.41|42.01|0
1733193300000|2024-12-03 02:35:00|44.43|42.03|44.36|41.96|44.43|42.03|44.34|41.94|0
1733193600000|2024-12-03 02:40:00|44.38|41.98|44.34|41.94|44.38|41.98|44.34|41.94|0
1733193900000|2024-12-03 02:45:00|44.36|41.96|44.34|41.94|44.36|41.96|44.32|41.92|0
1733194200000|2024-12-03 02:50:00|44.36|41.96|44.34|41.94|44.36|41.96|44.34|41.94|0
1733194500000|2024-12-03 02:55:00|44.36|41.96|44.36|41.96|44.38|41.98|44.34|41.94|0
1733194800000|2024-12-03 03:00:00|44.34|41.94|44.29|41.89|44.34|41.94|44.29|41.89|0
1733195100000|2024-12-03 03:05:00|44.31|41.91|44.23|41.83|44.31|41.91|44.21|41.81|0
1733195400000|2024-12-03 03:10:00|44.25|41.85|44.16|41.76|44.27|41.87|44.16|41.76|0
1733195700000|2024-12-03 03:15:00|44.17|41.77|44.1|41.7|44.17|41.77|44.08|41.68|0
1733196000000|2024-12-03 03:20:00|44.12|41.72|44.12|41.72|44.14|41.74|44.1|41.7|0
1733196300000|2024-12-03 03:25:00|44.1|41.7|44.12|41.72|44.12|41.72|44.08|41.68|0
1733196600000|2024-12-03 03:30:00|44.1|41.7|44.01|41.61|44.12|41.72|44.01|41.61|0
1733196900000|2024-12-03 03:35:00|44.03|41.63|43.99|41.59|44.03|41.63|43.97|41.57|0
1733197200000|2024-12-03 03:40:00|43.98|41.58|43.95|41.55|44.01|41.61|43.92|41.52|0
1733197500000|2024-12-03 03:45:00|43.97|41.57|43.94|41.54|43.99|41.59|43.93|41.53|0
1733197800000|2024-12-03 03:50:00|43.96|41.56|44.31|41.91|44.31|41.91|43.92|41.52|0
1733198100000|2024-12-03 03:55:00|44.34|41.94|44.38|41.98|44.38|41.98|44.34|41.94|0
1733198400000|2024-12-03 04:00:00|44.37|41.97|44.31|41.91|44.38|41.98|44.29|41.89|0
1733198700000|2024-12-03 04:05:00|44.3|41.9|44.33|41.93|44.33|41.93|44.29|41.89|0
1733199000000|2024-12-03 04:10:00|44.31|41.91|44.29|41.89|44.31|41.91|44.29|41.89|0
1733199300000|2024-12-03 04:15:00|44.31|41.91|44.27|41.87|44.31|41.91|44.24|41.84|0
1733199600000|2024-12-03 04:20:00|44.29|41.89|44.22|41.82|44.29|41.89|44.22|41.82|0
1733199900000|2024-12-03 04:25:00|44.24|41.84|44.28|41.88|44.33|41.93|44.22|41.82|0
1733200200000|2024-12-03 04:30:00|44.29|41.89|44.35|41.95|44.35|41.95|44.29|41.89|0
1733200500000|2024-12-03 04:35:00|44.37|41.97|44.39|41.99|44.41|42.01|44.37|41.97|0
1733200800000|2024-12-03 04:40:00|44.41|42.01|44.36|41.96|44.41|42.01|44.36|41.96|0
1733201100000|2024-12-03 04:45:00|44.37|41.97|44.38|41.98|44.38|41.98|44.35|41.95|0
1733201400000|2024-12-03 04:50:00|44.39|41.99|44.42|42.02|44.43|42.03|44.39|41.99|0
1733201700000|2024-12-03 04:55:00|44.41|42.01|44.42|42.02|44.42|42.02|44.4|42|0
1733202000000|2024-12-03 05:00:00|44.43|42.03|44.46|42.06|44.49|42.09|44.43|42.03|0
1733202300000|2024-12-03 05:05:00|44.47|42.07|44.46|42.06|44.47|42.07|44.44|42.04|0
1733202600000|2024-12-03 05:10:00|44.45|42.05|44.46|42.06|44.46|42.06|44.44|42.04|0
1733202900000|2024-12-03 05:15:00|44.44|42.04|44.44|42.04|44.46|42.06|44.44|42.04|0
1733203200000|2024-12-03 05:20:00|44.42|42.02|44.37|41.97|44.44|42.04|44.37|41.97|0
1733203500000|2024-12-03 05:25:00|44.4|42|44.41|42.01|44.42|42.02|44.37|41.97|0
1733203800000|2024-12-03 05:30:00|44.39|41.99|44.38|41.98|44.41|42.01|44.37|41.97|0
1733204100000|2024-12-03 05:35:00|44.39|41.99|44.35|41.95|44.39|41.99|44.33|41.93|0
1733204400000|2024-12-03 05:40:00|44.37|41.97|44.37|41.97|44.39|41.99|44.35|41.95|0
1733204700000|2024-12-03 05:45:00|44.39|41.99|44.37|41.97|44.41|42.01|44.35|41.95|0
1733205000000|2024-12-03 05:50:00|44.39|41.99|44.32|41.92|44.39|41.99|44.27|41.87|0
1733205300000|2024-12-03 05:55:00|44.31|41.91|44.32|41.92|44.36|41.96|44.3|41.9|0
1733205600000|2024-12-03 06:00:00|44.3|41.9|44.3|41.9|44.32|41.92|44.22|41.82|0
1733205900000|2024-12-03 06:05:00|44.28|41.88|44.36|41.96|44.36|41.96|44.28|41.88|0
1733206200000|2024-12-03 06:10:00|44.34|41.94|44.32|41.92|44.34|41.94|44.3|41.9|0
1733206500000|2024-12-03 06:15:00|44.34|41.94|44.38|41.98|44.4|42|44.32|41.92|0
1733206800000|2024-12-03 06:20:00|44.4|42|44.4|42|44.4|42|44.34|41.94|0
1733207100000|2024-12-03 06:25:00|44.41|42.01|44.44|42.04|44.44|42.04|44.4|42|0
1733207400000|2024-12-03 06:30:00|44.42|42.02|44.46|42.06|44.46|42.06|44.42|42.02|0
1733207700000|2024-12-03 06:35:00|44.44|42.04|44.44|42.04|44.46|42.06|44.41|42.01|0
1733208000000|2024-12-03 06:40:00|44.46|42.06|44.52|42.12|44.52|42.12|44.44|42.04|0
1733208300000|2024-12-03 06:45:00|44.5|42.1|44.48|42.08|44.54|42.14|44.48|42.08|0
1733208600000|2024-12-03 06:50:00|44.5|42.1|44.54|42.14|44.55|42.15|44.5|42.1|0
1733208900000|2024-12-03 06:55:00|44.53|42.13|44.56|42.16|44.56|42.16|44.53|42.13|0
1733209200000|2024-12-03 07:00:00|44.58|42.18|44.64|42.24|44.66|42.26|44.57|42.17|0
1733209500000|2024-12-03 07:05:00|44.62|42.22|44.56|42.16|44.64|42.24|44.54|42.14|0
1733209800000|2024-12-03 07:10:00|44.54|42.14|44.49|42.09|44.54|42.14|44.43|42.03|0
1733210100000|2024-12-03 07:15:00|44.5|42.1|44.58|42.18|44.6|42.2|44.5|42.1|0
1733210400000|2024-12-03 07:20:00|44.55|42.15|44.39|41.99|44.79|42.39|44.37|41.97|0
1733210700000|2024-12-03 07:25:00|44.4|42|44.39|41.99|44.43|42.03|44.39|41.99|0
1733211000000|2024-12-03 07:30:00|44.43|42.03|44.41|42.01|44.43|42.03|44.38|41.98|0
1733211300000|2024-12-03 07:35:00|44.42|42.02|44.53|42.13|44.53|42.13|44.39|41.99|0
1733211600000|2024-12-03 07:40:00|44.52|42.12|44.49|42.09|44.56|42.16|44.49|42.09|0
1733211900000|2024-12-03 07:45:00|44.5|42.1|44.54|42.14|44.6|42.2|44.5|42.1|0
1733212200000|2024-12-03 07:50:00|44.53|42.13|44.55|42.15|44.57|42.17|44.51|42.11|0
1733212500000|2024-12-03 07:55:00|44.57|42.17|44.57|42.17|44.58|42.18|44.51|42.11|0
1733212800000|2024-12-03 08:00:00|44.59|42.19|44.27|41.87|44.61|42.21|44.27|41.87|0
1733213100000|2024-12-03 08:05:00|44.25|41.85|44.21|41.81|44.36|41.96|44.19|41.79|0
1733213400000|2024-12-03 08:10:00|44.19|41.79|44.52|42.12|44.52|42.12|44.19|41.79|0
1733213700000|2024-12-03 08:15:00|44.51|42.11|44.4|42|44.51|42.11|44.31|41.91|0
1733214000000|2024-12-03 08:20:00|44.39|41.99|44.35|41.95|44.44|42.04|44.33|41.93|0
1733214300000|2024-12-03 08:25:00|44.37|41.97|44.31|41.91|44.42|42.02|44.29|41.89|0
1733214600000|2024-12-03 08:30:00|44.29|41.89|44.33|41.93|44.44|42.04|44.22|41.82|0
1733214900000|2024-12-03 08:35:00|44.34|41.94|44.39|41.99|44.39|41.99|44.24|41.84|0
1733215200000|2024-12-03 08:40:00|44.37|41.97|44.28|41.88|44.39|41.99|44.26|41.86|0
1733215500000|2024-12-03 08:45:00|44.29|41.89|44.3|41.9|44.33|41.93|44.24|41.84|0
1733215800000|2024-12-03 08:50:00|44.31|41.91|44.37|41.97|44.42|42.02|44.3|41.9|0
1733216100000|2024-12-03 08:55:00|44.34|41.94|44.3|41.9|44.43|42.03|44.28|41.88|0
1733216400000|2024-12-03 09:00:00|44.28|41.88|44.34|41.94|44.36|41.96|44.28|41.88|0
1733216700000|2024-12-03 09:05:00|44.36|41.96|44.32|41.92|44.45|42.05|44.28|41.88|0
1733217000000|2024-12-03 09:10:00|44.33|41.93|44.32|41.92|44.36|41.96|44.23|41.83|0
1733217300000|2024-12-03 09:15:00|44.31|41.91|44.32|41.92|44.38|41.98|44.3|41.9|0
1733217600000|2024-12-03 09:20:00|44.31|41.91|44.36|41.96|44.4|42|44.3|41.9|0
1733217900000|2024-12-03 09:25:00|44.34|41.94|44.4|42|44.46|42.06|44.32|41.92|0
1733218200000|2024-12-03 09:30:00|44.39|41.99|44.46|42.06|44.5|42.1|44.39|41.99|0
1733218500000|2024-12-03 09:35:00|44.47|42.07|44.44|42.04|44.5|42.1|44.44|42.04|0
1733218800000|2024-12-03 09:40:00|44.46|42.06|44.37|41.97|44.46|42.06|44.35|41.95|0
1733219100000|2024-12-03 09:45:00|44.39|41.99|44.41|42.01|44.43|42.03|44.33|41.93|0
1733219400000|2024-12-03 09:50:00|44.4|42|44.37|41.97|44.41|42.01|44.35|41.95|0
1733219700000|2024-12-03 09:55:00|44.38|41.98|44.31|41.91|44.38|41.98|44.29|41.89|0
1733220000000|2024-12-03 10:00:00|44.28|41.88|44.35|41.95|44.37|41.97|44.24|41.84|0
1733220300000|2024-12-03 10:05:00|44.34|41.94|44.35|41.95|44.39|41.99|44.33|41.93|0
1733220600000|2024-12-03 10:10:00|44.36|41.96|44.3|41.9|44.39|41.99|44.28|41.88|0
1733220900000|2024-12-03 10:15:00|44.29|41.89|44.34|41.94|44.34|41.94|44.28|41.88|0
1733221200000|2024-12-03 10:20:00|44.32|41.92|44.36|41.96|44.38|41.98|44.32|41.92|0
1733221500000|2024-12-03 10:25:00|44.38|41.98|44.42|42.02|44.45|42.05|44.38|41.98|0
1733221800000|2024-12-03 10:30:00|44.44|42.04|44.53|42.13|44.54|42.14|44.42|42.02|0
1733222100000|2024-12-03 10:35:00|44.57|42.17|44.55|42.15|44.61|42.21|44.49|42.09|0
1733222400000|2024-12-03 10:40:00|44.53|42.13|44.5|42.1|44.53|42.13|44.46|42.06|0
1733222700000|2024-12-03 10:45:00|44.53|42.13|44.55|42.15|44.55|42.15|44.46|42.06|0
1733223000000|2024-12-03 10:50:00|44.52|42.12|44.59|42.19|44.61|42.21|44.51|42.11|0
1733223300000|2024-12-03 10:55:00|44.58|42.18|44.64|42.24|44.65|42.25|44.5|42.1|0
1733223600000|2024-12-03 11:00:00|44.63|42.23|44.78|42.38|44.82|42.42|44.59|42.19|0
1733223900000|2024-12-03 11:05:00|44.75|42.35|44.82|42.42|44.82|42.42|44.67|42.27|0
1733224200000|2024-12-03 11:10:00|44.8|42.4|44.82|42.42|44.88|42.48|44.75|42.35|0
1733224500000|2024-12-03 11:15:00|44.95|42.55|44.82|42.42|45|42.6|44.78|42.38|0
1733224800000|2024-12-03 11:20:00|44.81|42.41|44.72|42.32|44.83|42.43|44.7|42.3|0
1733225100000|2024-12-03 11:25:00|44.74|42.34|44.88|42.48|44.89|42.49|44.74|42.34|0
1733225400000|2024-12-03 11:30:00|44.89|42.49|44.87|42.47|44.92|42.52|44.79|42.39|0
1733225700000|2024-12-03 11:35:00|44.86|42.46|44.7|42.3|44.87|42.47|44.68|42.28|0
1733226000000|2024-12-03 11:40:00|44.72|42.32|44.76|42.36|44.8|42.4|44.72|42.32|0
1733226300000|2024-12-03 11:45:00|44.77|42.37|44.64|42.24|44.78|42.38|44.64|42.24|0
1733226600000|2024-12-03 11:50:00|44.65|42.25|44.59|42.19|44.67|42.27|44.59|42.19|0
1733226900000|2024-12-03 11:55:00|44.58|42.18|44.57|42.17|44.6|42.2|44.51|42.11|0
1733227200000|2024-12-03 12:00:00|44.54|42.14|44.5|42.1|44.58|42.18|44.48|42.08|0
1733227500000|2024-12-03 12:05:00|44.51|42.11|44.51|42.11|44.57|42.17|44.43|42.03|0
1733227800000|2024-12-03 12:10:00|44.5|42.1|44.69|42.29|44.7|42.3|44.48|42.08|0
1733228100000|2024-12-03 12:15:00|44.67|42.27|44.72|42.32|44.77|42.37|44.63|42.23|0
1733228400000|2024-12-03 12:20:00|44.7|42.3|44.64|42.24|44.72|42.32|44.58|42.18|0
1733228700000|2024-12-03 12:25:00|44.61|42.21|44.66|42.26|44.7|42.3|44.59|42.19|0
1733229000000|2024-12-03 12:30:00|44.67|42.27|44.5|42.1|44.68|42.28|44.49|42.09|0
1733229300000|2024-12-03 12:35:00|44.52|42.12|44.51|42.11|44.6|42.2|44.44|42.04|0
1733229600000|2024-12-03 12:40:00|44.53|42.13|44.43|42.03|44.53|42.13|44.38|41.98|0
1733229900000|2024-12-03 12:45:00|44.45|42.05|44.58|42.18|44.67|42.27|44.4|42|0
1733230200000|2024-12-03 12:50:00|44.56|42.16|44.57|42.17|44.61|42.21|44.48|42.08|0
1733230500000|2024-12-03 12:55:00|44.55|42.15|44.62|42.22|44.67|42.27|44.53|42.13|0
1733230800000|2024-12-03 13:00:00|44.63|42.23|44.62|42.22|44.68|42.28|44.55|42.15|0
1733231100000|2024-12-03 13:05:00|44.65|42.25|44.52|42.12|44.67|42.27|44.48|42.08|0
1733231400000|2024-12-03 13:10:00|44.54|42.14|44.45|42.05|44.59|42.19|44.45|42.05|0
1733231700000|2024-12-03 13:15:00|44.47|42.07|44.59|42.19|44.65|42.25|44.44|42.04|0
1733232000000|2024-12-03 13:20:00|44.57|42.17|44.52|42.12|44.66|42.26|44.49|42.09|0
1733232300000|2024-12-03 13:25:00|44.51|42.11|44.58|42.18|44.6|42.2|44.49|42.09|0
1733232600000|2024-12-03 13:30:00|44.56|42.16|44.48|42.08|44.61|42.21|44.47|42.07|0
1733232900000|2024-12-03 13:35:00|44.45|42.05|44.54|42.14|44.57|42.17|44.44|42.04|0
1733233200000|2024-12-03 13:40:00|44.53|42.13|44.35|41.95|44.54|42.14|44.33|41.93|0
1733233500000|2024-12-03 13:45:00|44.37|41.97|44.23|41.83|44.37|41.97|44.22|41.82|0
1733233800000|2024-12-03 13:50:00|44.24|41.84|44.58|42.18|44.62|42.22|44.22|41.82|0
1733234100000|2024-12-03 13:55:00|44.59|42.19|44.79|42.39|44.79|42.39|44.48|42.08|0
1733234400000|2024-12-03 14:00:00|44.78|42.38|44.71|42.31|44.82|42.42|44.56|42.16|0
1733234700000|2024-12-03 14:05:00|44.69|42.29|45.3|42.9|45.34|42.94|44.69|42.29|0
1733235000000|2024-12-03 14:10:00|45.25|42.85|45.31|42.91|45.31|42.91|45.09|42.69|0
1733235300000|2024-12-03 14:15:00|44.79|42.39|44.64|42.24|44.98|42.58|44.59|42.19|0
1733235600000|2024-12-03 14:20:00|44.66|42.26|44.87|42.47|44.93|42.53|44.53|42.13|0
1733235900000|2024-12-03 14:25:00|44.83|42.43|44.63|42.23|44.87|42.47|44.63|42.23|0
1733236200000|2024-12-03 14:30:00|44.55|42.15|44.51|42.11|44.83|42.43|44.38|41.98|0
1733236500000|2024-12-03 14:35:00|44.53|42.13|44.76|42.36|45.06|42.66|44.48|42.08|0
1733236800000|2024-12-03 14:40:00|44.78|42.38|45.06|42.66|45.16|42.76|44.67|42.27|0
1733237100000|2024-12-03 14:45:00|45.12|42.72|44.93|42.53|45.12|42.72|44.71|42.31|0
1733237400000|2024-12-03 14:50:00|44.95|42.55|45.35|42.95|45.4|43|44.18|41.78|0
1733237700000|2024-12-03 14:55:00|45.33|42.93|45.08|42.68|45.35|42.95|45.07|42.67|0
1733238000000|2024-12-03 15:00:00|45.38|42.98|45.22|42.82|45.6|43.2|45.08|42.68|0
1733238300000|2024-12-03 15:05:00|45.18|42.78|45.2|42.8|45.27|42.87|45.01|42.61|0
1733238600000|2024-12-03 15:10:00|45.18|42.78|45.34|42.94|45.4|43|45.1|42.7|0
1733238900000|2024-12-03 15:15:00|45.11|42.71|45.17|42.77|45.2|42.8|45|42.6|0
1733239200000|2024-12-03 15:20:00|45.15|42.75|45.12|42.72|45.56|43.16|45.1|42.7|0
1733239500000|2024-12-03 15:25:00|45.1|42.7|45.42|43.02|45.46|43.06|45.1|42.7|0
1733239800000|2024-12-03 15:30:00|45.44|43.04|45.31|42.91|45.44|43.04|45.2|42.8|0
1733240100000|2024-12-03 15:35:00|45.29|42.89|45.09|42.69|45.31|42.91|45.01|42.61|0
1733240400000|2024-12-03 15:40:00|45.11|42.71|45.31|42.91|45.37|42.97|45.11|42.71|0
1733240700000|2024-12-03 15:45:00|45.28|42.88|45.3|42.9|45.52|43.12|45.24|42.84|0
1733241000000|2024-12-03 15:50:00|45.28|42.88|45.35|42.95|45.53|43.13|45.2|42.8|0
1733241300000|2024-12-03 15:55:00|45.38|42.98|45.11|42.71|45.45|43.05|45.09|42.69|0
1733241600000|2024-12-03 16:00:00|45.09|42.69|44.21|41.81|45.13|42.73|44.14|41.74|0
1733241900000|2024-12-03 16:05:00|44.2|41.8|44.69|42.29|44.69|42.29|44.18|41.78|0
1733242200000|2024-12-03 16:10:00|44.64|42.24|44.68|42.28|44.79|42.39|44.56|42.16|0
1733242500000|2024-12-03 16:15:00|44.73|42.33|44.68|42.28|44.79|42.39|44.62|42.22|0
1733242800000|2024-12-03 16:20:00|44.66|42.26|44.6|42.2|44.7|42.3|44.51|42.11|0
1733243100000|2024-12-03 16:25:00|44.62|42.22|44.28|41.88|44.68|42.28|44.25|41.85|0
1733243400000|2024-12-03 16:30:00|44.26|41.86|44.45|42.05|44.55|42.15|44.21|41.81|0
1733243700000|2024-12-03 16:35:00|44.42|42.02|44.87|42.47|44.89|42.49|44.42|42.02|0
1733244000000|2024-12-03 16:40:00|44.89|42.49|45.13|42.73|45.15|42.75|44.74|42.34|0
1733244300000|2024-12-03 16:45:00|45.15|42.75|44.95|42.55|45.15|42.75|44.91|42.51|0
1733244600000|2024-12-03 16:50:00|44.93|42.53|44.8|42.4|45|42.6|44.76|42.36|0
1733244900000|2024-12-03 16:55:00|44.81|42.41|44.99|42.59|45.01|42.61|44.78|42.38|0
1733245200000|2024-12-03 17:00:00|45.72|43.32|45.62|43.22|45.76|43.36|45.52|43.12|0
1733245500000|2024-12-03 17:05:00|45.64|43.24|45.55|43.15|45.71|43.31|45.52|43.12|0
1733245800000|2024-12-03 17:10:00|45.52|43.12|45.49|43.09|45.66|43.26|45.43|43.03|0
1733246100000|2024-12-03 17:15:00|45.41|43.01|45.41|43.01|45.56|43.16|45.35|42.95|0
1733246400000|2024-12-03 17:20:00|45.38|42.98|45.42|43.02|45.5|43.1|45.3|42.9|0
1733246700000|2024-12-03 17:25:00|45.38|42.98|45.35|42.95|45.43|43.03|45.32|42.92|0
1733247000000|2024-12-03 17:30:00|45.3|42.9|45.09|42.69|45.35|42.95|45.07|42.67|0
1733247300000|2024-12-03 17:35:00|45.11|42.71|45.09|42.69|45.31|42.91|45.08|42.68|0
1733247600000|2024-12-03 17:40:00|45.11|42.71|45.03|42.63|45.11|42.71|44.99|42.59|0
1733247900000|2024-12-03 17:45:00|45.01|42.61|44.75|42.35|45.06|42.66|44.72|42.32|0
1733248200000|2024-12-03 17:50:00|44.74|42.34|44.6|42.2|44.86|42.46|44.6|42.2|0
1733248500000|2024-12-03 17:55:00|44.7|42.3|44.6|42.2|44.75|42.35|44.57|42.17|0
1733248800000|2024-12-03 18:00:00|44.62|42.22|44.6|42.2|44.76|42.36|44.47|42.07|0
1733249100000|2024-12-03 18:05:00|44.62|42.22|44.68|42.28|44.7|42.3|44.56|42.16|0
1733249400000|2024-12-03 18:10:00|44.65|42.25|44.76|42.36|44.82|42.42|44.53|42.13|0
1733249700000|2024-12-03 18:15:00|44.73|42.33|44.7|42.3|44.85|42.45|44.67|42.27|0
1733250000000|2024-12-03 18:20:00|44.68|42.28|44.63|42.23|44.7|42.3|44.56|42.16|0
1733250300000|2024-12-03 18:25:00|44.6|42.2|44.66|42.26|44.72|42.32|44.47|42.07|0
1733250600000|2024-12-03 18:30:00|44.72|42.32|44.59|42.19|44.84|42.44|44.57|42.17|0
1733250900000|2024-12-03 18:35:00|44.57|42.17|44.78|42.38|44.85|42.45|44.55|42.15|0
1733251200000|2024-12-03 18:40:00|44.8|42.4|44.91|42.51|44.93|42.53|44.68|42.28|0
1733251500000|2024-12-03 18:45:00|44.93|42.53|44.8|42.4|44.98|42.58|44.76|42.36|0
1733251800000|2024-12-03 18:50:00|44.78|42.38|44.79|42.39|44.83|42.43|44.62|42.22|0
1733252100000|2024-12-03 18:55:00|44.77|42.37|44.77|42.37|44.84|42.44|44.67|42.27|0
1733252400000|2024-12-03 19:00:00|44.75|42.35|44.98|42.58|45.05|42.65|44.75|42.35|0
1733252700000|2024-12-03 19:05:00|44.96|42.56|44.77|42.37|44.96|42.56|44.73|42.33|0
1733253000000|2024-12-03 19:10:00|44.8|42.4|44.83|42.43|44.88|42.48|44.76|42.36|0
1733253300000|2024-12-03 19:15:00|44.78|42.38|44.72|42.32|44.89|42.49|44.7|42.3|0
1733253600000|2024-12-03 19:20:00|44.74|42.34|44.81|42.41|44.88|42.48|44.67|42.27|0
1733253900000|2024-12-03 19:25:00|44.83|42.43|44.59|42.19|44.83|42.43|44.57|42.17|0
1733254200000|2024-12-03 19:30:00|44.57|42.17|44.35|41.95|44.61|42.21|44.34|41.94|0
1733254500000|2024-12-03 19:35:00|44.37|41.97|44.46|42.06|44.52|42.12|44.34|41.94|0
1733254800000|2024-12-03 19:40:00|44.48|42.08|44.45|42.05|44.48|42.08|44.35|41.95|0
1733255100000|2024-12-03 19:45:00|44.44|42.04|44.23|41.83|44.48|42.08|44.23|41.83|0
1733255400000|2024-12-03 19:50:00|44.24|41.84|44.14|41.74|44.31|41.91|44.11|41.71|0
1733255700000|2024-12-03 19:55:00|44.16|41.76|44.22|41.82|44.27|41.87|44.06|41.66|0
1733256000000|2024-12-03 20:00:00|44.24|41.84|44.25|41.85|44.31|41.91|44.17|41.77|0
1733256300000|2024-12-03 20:05:00|44.27|41.87|44.18|41.78|44.33|41.93|44.16|41.76|0
1733256600000|2024-12-03 20:10:00|44.15|41.75|44.33|41.93|44.37|41.97|44.13|41.73|0
1733256900000|2024-12-03 20:15:00|44.35|41.95|44.38|41.98|44.46|42.06|44.29|41.89|0
1733257200000|2024-12-03 20:20:00|44.41|42.01|44.34|41.94|44.43|42.03|44.3|41.9|0
1733257500000|2024-12-03 20:25:00|44.36|41.96|44.39|41.99|44.46|42.06|44.31|41.91|0
1733257800000|2024-12-03 20:30:00|44.4|42|44.4|42|44.49|42.09|44.31|41.91|0
1733258100000|2024-12-03 20:35:00|44.42|42.02|44.5|42.1|44.54|42.14|44.3|41.9|0
1733258400000|2024-12-03 20:40:00|44.48|42.08|44.57|42.17|44.73|42.33|44.44|42.04|0
1733258700000|2024-12-03 20:45:00|44.56|42.16|44.41|42.01|44.63|42.23|44.35|41.95|0
1733259000000|2024-12-03 20:50:00|44.39|41.99|44.19|41.79|44.39|41.99|44.12|41.72|0
1733259300000|2024-12-03 20:55:00|44.24|41.84|44.38|41.98|44.46|42.06|44.12|41.72|0
1733259600000|2024-12-03 21:00:00|44.37|41.97|44.34|41.94|44.51|42.11|44.28|41.88|0
1733259900000|2024-12-03 21:05:00|44.37|41.97|44.22|41.82|44.37|41.97|44.09|41.69|0
1733260200000|2024-12-03 21:10:00|44.21|41.81|44.05|41.65|44.28|41.88|43.99|41.59|0
1733260500000|2024-12-03 21:15:00|43.74|41.14|43.72|41.12|43.74|41.14|43.54|40.94|0
1733260800000|2024-12-03 21:20:00|43.7|41.1|43.67|41.07|43.7|41.1|43.63|41.03|0
1733261100000|2024-12-03 21:25:00|43.65|41.05|43.57|40.97|43.65|41.05|43.55|40.95|0
1733261400000|2024-12-03 21:30:00|43.55|40.95|43.6|41|43.65|41.05|43.55|40.95|0
1733261700000|2024-12-03 21:35:00|43.59|40.99|43.61|41.01|43.65|41.05|43.57|40.97|0
1733262000000|2024-12-03 21:40:00|43.62|41.02|43.59|40.99|43.62|41.02|43.58|40.98|0
1733262300000|2024-12-03 21:45:00|43.58|40.98|43.56|40.96|43.58|40.98|43.52|40.92|0
1733262600000|2024-12-03 21:50:00|43.54|40.94|43.67|41.07|43.67|41.07|43.54|40.94|0
1733262900000|2024-12-03 21:55:00|43.68|41.08|43.84|41.24|43.84|41.24|43.64|41.04|0
1733263200000|2024-12-03 22:00:00|43.8|41.2|43.74|41.14|43.81|41.21|43.73|41.13|0
1733263500000|2024-12-03 22:05:00|43.73|41.13|43.74|41.14|43.74|41.14|43.73|41.13|0
1733263800000|2024-12-03 22:10:00|43.75|41.15|43.74|41.14|43.77|41.17|43.73|41.13|0
1733264100000|2024-12-03 22:15:00|43.73|41.13|43.73|41.13|43.74|41.14|43.72|41.12|0
1733264400000|2024-12-03 22:20:00|43.77|41.17|43.82|41.22|43.89|41.29|43.75|41.15|0
1733264700000|2024-12-03 22:25:00|43.84|41.24|43.87|41.27|43.96|41.36|43.84|41.24|0
1733265000000|2024-12-03 22:30:00|43.85|41.25|43.86|41.26|43.88|41.28|43.84|41.24|0
1733265300000|2024-12-03 22:35:00|43.84|41.24|43.73|41.13|43.84|41.24|43.72|41.12|0
1733265600000|2024-12-03 22:40:00|43.75|41.15|43.72|41.12|43.75|41.15|43.72|41.12|0
1733265900000|2024-12-03 22:45:00|43.74|41.14|43.74|41.14|43.76|41.16|43.74|41.14|0
1733266200000|2024-12-03 22:50:00|43.73|41.13|43.75|41.15|43.75|41.15|43.73|41.13|0
1733266500000|2024-12-03 22:55:00|43.74|41.14|43.73|41.13|43.75|41.15|43.71|41.11|0
1733266800000|2024-12-03 23:00:00|43.74|41.14|43.92|41.32|44.09|41.49|43.74|41.14|0
1733267100000|2024-12-03 23:05:00|43.91|41.31|43.96|41.36|44|41.4|43.85|41.25|0
1733267400000|2024-12-03 23:10:00|43.94|41.34|43.89|41.29|43.97|41.37|43.83|41.23|0
1733267700000|2024-12-03 23:15:00|43.87|41.27|43.87|41.27|43.91|41.31|43.83|41.23|0
1733268000000|2024-12-03 23:20:00|43.85|41.25|43.81|41.21|43.87|41.27|43.79|41.19|0
1733268300000|2024-12-03 23:25:00|43.79|41.19|43.79|41.19|43.81|41.21|43.77|41.17|0
1733268600000|2024-12-03 23:30:00|43.81|41.21|43.7|41.1|43.81|41.21|43.68|41.08|0
1733268900000|2024-12-03 23:35:00|43.71|41.11|43.71|41.11|43.75|41.15|43.66|41.06|0
1733269200000|2024-12-03 23:40:00|43.7|41.1|43.64|41.04|43.72|41.12|43.57|40.97|0
1733269500000|2024-12-03 23:45:00|43.65|41.05|43.57|40.97|43.7|41.1|43.53|40.93|0
1733269800000|2024-12-03 23:50:00|43.56|40.96|43.57|40.97|43.65|41.05|43.56|40.96|0
1733270100000|2024-12-03 23:55:00|43.58|40.98|43.57|40.97|43.59|40.99|43.54|40.94|0
1733270400000|2024-12-04 00:00:00|43.6|41|43.65|41.05|43.65|41.05|43.57|40.97|0
1733270700000|2024-12-04 00:05:00|43.67|41.07|43.65|41.05|43.67|41.07|43.61|41.01|0
1733271000000|2024-12-04 00:10:00|43.63|41.03|43.71|41.11|43.71|41.11|43.62|41.02|0
1733271300000|2024-12-04 00:15:00|43.69|41.09|43.73|41.13|43.77|41.17|43.69|41.09|0
1733271600000|2024-12-04 00:20:00|43.75|41.15|43.73|41.13|43.75|41.15|43.67|41.07|0
1733271900000|2024-12-04 00:25:00|43.75|41.15|43.77|41.17|43.81|41.21|43.73|41.13|0
1733272200000|2024-12-04 00:30:00|43.79|41.19|43.79|41.19|43.92|41.32|43.79|41.19|0
1733272500000|2024-12-04 00:35:00|43.8|41.2|43.87|41.27|43.91|41.31|43.8|41.2|0
1733272800000|2024-12-04 00:40:00|43.85|41.25|43.91|41.31|43.91|41.31|43.85|41.25|0
1733273100000|2024-12-04 00:45:00|43.9|41.3|43.78|41.18|43.91|41.31|43.78|41.18|0
1733273400000|2024-12-04 00:50:00|43.76|41.16|43.8|41.2|43.83|41.23|43.74|41.14|0
1733273700000|2024-12-04 00:55:00|43.78|41.18|43.78|41.18|43.82|41.22|43.76|41.16|0
1733274000000|2024-12-04 01:00:00|43.76|41.16|43.84|41.24|43.87|41.27|43.76|41.16|0
1733274300000|2024-12-04 01:05:00|43.83|41.23|43.86|41.26|43.86|41.26|43.8|41.2|0
1733274600000|2024-12-04 01:10:00|43.84|41.24|43.84|41.24|43.87|41.27|43.84|41.24|0
1733274900000|2024-12-04 01:15:00|43.85|41.25|43.71|41.11|43.86|41.26|43.69|41.09|0
1733275200000|2024-12-04 01:20:00|43.69|41.09|43.73|41.13|43.73|41.13|43.65|41.05|0
1733275500000|2024-12-04 01:25:00|43.75|41.15|43.77|41.17|43.77|41.17|43.68|41.08|0
1733275800000|2024-12-04 01:30:00|43.67|41.27|43.74|41.34|43.76|41.36|43.63|41.23|0
1733276100000|2024-12-04 01:35:00|43.75|41.35|43.67|41.27|43.76|41.36|43.65|41.25|0
1733276400000|2024-12-04 01:40:00|43.69|41.29|43.67|41.27|43.73|41.33|43.67|41.27|0
1733276700000|2024-12-04 01:45:00|43.69|41.29|43.67|41.27|43.73|41.33|43.67|41.27|0
1733277000000|2024-12-04 01:50:00|43.66|41.26|43.65|41.25|43.67|41.27|43.58|41.18|0
1733277300000|2024-12-04 01:55:00|43.66|41.26|43.67|41.27|43.69|41.29|43.62|41.22|0
1733277600000|2024-12-04 02:00:00|43.64|41.24|43.64|41.24|43.67|41.27|43.6|41.2|0
1733277900000|2024-12-04 02:05:00|43.62|41.22|43.56|41.16|43.64|41.24|43.52|41.12|0
1733278200000|2024-12-04 02:10:00|43.54|41.14|43.62|41.22|43.62|41.22|43.54|41.14|0
1733278500000|2024-12-04 02:15:00|43.6|41.2|43.54|41.14|43.62|41.22|43.54|41.14|0
1733278800000|2024-12-04 02:20:00|43.53|41.13|43.55|41.15|43.56|41.16|43.51|41.11|0
1733279100000|2024-12-04 02:25:00|43.53|41.13|43.53|41.13|43.55|41.15|43.53|41.13|0
1733279400000|2024-12-04 02:30:00|43.51|41.11|43.53|41.13|43.53|41.13|43.49|41.09|0
1733279700000|2024-12-04 02:35:00|43.51|41.11|43.53|41.13|43.53|41.13|43.49|41.09|0
1733280000000|2024-12-04 02:40:00|43.51|41.11|43.53|41.13|43.55|41.15|43.51|41.11|0
1733280300000|2024-12-04 02:45:00|43.55|41.15|43.51|41.11|43.55|41.15|43.5|41.1|0
1733280600000|2024-12-04 02:50:00|43.5|41.1|43.48|41.08|43.51|41.11|43.48|41.08|0
1733280900000|2024-12-04 02:55:00|43.5|41.1|43.38|40.98|43.5|41.1|43.36|40.96|0
1733281200000|2024-12-04 03:00:00|43.36|40.96|43.4|41|43.44|41.04|43.34|40.94|0
1733281500000|2024-12-04 03:05:00|43.38|40.98|43.38|40.98|43.42|41.02|43.38|40.98|0
1733281800000|2024-12-04 03:10:00|43.4|41|43.42|41.02|43.44|41.04|43.38|40.98|0
1733282100000|2024-12-04 03:15:00|43.4|41|43.44|41.04|43.44|41.04|43.37|40.97|0
1733282400000|2024-12-04 03:20:00|43.45|41.05|43.5|41.1|43.52|41.12|43.45|41.05|0
1733282700000|2024-12-04 03:25:00|43.52|41.12|43.56|41.16|43.56|41.16|43.52|41.12|0
1733283000000|2024-12-04 03:30:00|43.55|41.15|43.49|41.09|43.58|41.18|43.49|41.09|0
1733283300000|2024-12-04 03:35:00|43.47|41.07|43.39|40.99|43.47|41.07|43.39|40.99|0
1733283600000|2024-12-04 03:40:00|43.41|41.01|43.39|40.99|43.43|41.03|43.35|40.95|0
1733283900000|2024-12-04 03:45:00|43.41|41.01|43.41|41.01|43.43|41.03|43.39|40.99|0
1733284200000|2024-12-04 03:50:00|43.39|40.99|43.41|41.01|43.43|41.03|43.39|40.99|0
1733284500000|2024-12-04 03:55:00|43.4|41|43.38|40.98|43.4|41|43.38|40.98|0
1733284800000|2024-12-04 04:00:00|43.36|40.96|43.38|40.98|43.42|41.02|43.36|40.96|0
1733285100000|2024-12-04 04:05:00|43.4|41|43.36|40.96|43.4|41|43.36|40.96|0
1733285400000|2024-12-04 04:10:00|43.34|40.94|43.34|40.94|43.38|40.98|43.34|40.94|0
1733285700000|2024-12-04 04:15:00|43.32|40.92|43.29|40.89|43.34|40.94|43.29|40.89|0
1733286000000|2024-12-04 04:20:00|43.27|40.87|43.25|40.85|43.27|40.87|43.19|40.79|0
1733286300000|2024-12-04 04:25:00|43.26|40.86|43.29|40.89|43.31|40.91|43.25|40.85|0
1733286600000|2024-12-04 04:30:00|43.31|40.91|43.27|40.87|43.31|40.91|43.27|40.87|0
1733286900000|2024-12-04 04:35:00|43.29|40.89|43.29|40.89|43.29|40.89|43.27|40.87|0
1733287200000|2024-12-04 04:40:00|43.27|40.87|43.25|40.85|43.27|40.87|43.24|40.84|0
1733287500000|2024-12-04 04:45:00|43.23|40.83|43.22|40.82|43.25|40.85|43.18|40.78|0
1733287800000|2024-12-04 04:50:00|43.24|40.84|43.22|40.82|43.27|40.87|43.22|40.82|0
1733288100000|2024-12-04 04:55:00|43.21|40.81|43.2|40.8|43.22|40.82|43.16|40.76|0
1733288400000|2024-12-04 05:00:00|43.22|40.82|43.2|40.8|43.26|40.86|43.18|40.78|0
1733288700000|2024-12-04 05:05:00|43.18|40.78|43.2|40.8|43.2|40.8|43.16|40.76|0
1733289000000|2024-12-04 05:10:00|43.22|40.82|43.24|40.84|43.26|40.86|43.22|40.82|0
1733289300000|2024-12-04 05:15:00|43.23|40.83|43.22|40.82|43.25|40.85|43.21|40.81|0
1733289600000|2024-12-04 05:20:00|43.2|40.8|43.15|40.75|43.2|40.8|43.15|40.75|0
1733289900000|2024-12-04 05:25:00|43.13|40.73|43.13|40.73|43.14|40.74|43.11|40.71|0
1733290200000|2024-12-04 05:30:00|43.12|40.72|43.07|40.67|43.12|40.72|43.05|40.65|0
1733290500000|2024-12-04 05:35:00|43.09|40.69|43.05|40.65|43.09|40.69|43.05|40.65|0
1733290800000|2024-12-04 05:40:00|43.03|40.63|43.02|40.62|43.05|40.65|43.02|40.62|0
1733291100000|2024-12-04 05:45:00|43.04|40.64|43.07|40.67|43.08|40.68|43.02|40.62|0
1733291400000|2024-12-04 05:50:00|43.08|40.68|43.12|40.72|43.12|40.72|43.06|40.66|0
1733291700000|2024-12-04 05:55:00|43.14|40.74|43.12|40.72|43.14|40.74|43.1|40.7|0
1733292000000|2024-12-04 06:00:00|43.11|40.71|43.09|40.69|43.12|40.72|43.08|40.68|0
1733292300000|2024-12-04 06:05:00|43.08|40.68|43.1|40.7|43.12|40.72|43.08|40.68|0
1733292600000|2024-12-04 06:10:00|43.08|40.68|43.14|40.74|43.14|40.74|43.08|40.68|0
1733292900000|2024-12-04 06:15:00|43.13|40.73|43.14|40.74|43.14|40.74|43.12|40.72|0
1733293200000|2024-12-04 06:20:00|43.16|40.76|43.22|40.82|43.22|40.82|43.14|40.74|0
1733293500000|2024-12-04 06:25:00|43.24|40.84|43.3|40.9|43.32|40.92|43.24|40.84|0
1733293800000|2024-12-04 06:30:00|43.32|40.92|43.34|40.94|43.4|41|43.3|40.9|0
1733294100000|2024-12-04 06:35:00|43.35|40.95|43.38|40.98|43.4|41|43.34|40.94|0
1733294400000|2024-12-04 06:40:00|43.36|40.96|43.28|40.88|43.38|40.98|43.26|40.86|0
1733294700000|2024-12-04 06:45:00|43.3|40.9|43.25|40.85|43.31|40.91|43.25|40.85|0
1733295000000|2024-12-04 06:50:00|43.23|40.83|43.23|40.83|43.25|40.85|43.19|40.79|0
1733295300000|2024-12-04 06:55:00|43.25|40.85|43.17|40.77|43.25|40.85|43.15|40.75|0
1733295600000|2024-12-04 07:00:00|43.18|40.78|43.15|40.75|43.19|40.79|43.11|40.71|0
1733295900000|2024-12-04 07:05:00|43.14|40.74|43.23|40.83|43.25|40.85|43.13|40.73|0
1733296200000|2024-12-04 07:10:00|43.24|40.84|43.21|40.81|43.25|40.85|43.19|40.79|0
1733296500000|2024-12-04 07:15:00|43.19|40.79|43.25|40.85|43.29|40.89|43.16|40.76|0
1733296800000|2024-12-04 07:20:00|43.27|40.87|43.31|40.91|43.33|40.93|43.23|40.83|0
1733297100000|2024-12-04 07:25:00|43.3|40.9|43.24|40.84|43.3|40.9|43.21|40.81|0
1733297400000|2024-12-04 07:30:00|43.22|40.82|43.26|40.86|43.26|40.86|43.18|40.78|0
1733297700000|2024-12-04 07:35:00|43.28|40.88|43.28|40.88|43.35|40.95|43.28|40.88|0
1733298000000|2024-12-04 07:40:00|43.26|40.86|43.16|40.76|43.28|40.88|43.14|40.74|0
1733298300000|2024-12-04 07:45:00|43.17|40.77|43.24|40.84|43.24|40.84|43.16|40.76|0
1733298600000|2024-12-04 07:50:00|43.25|40.85|43.17|40.77|43.26|40.86|43.17|40.77|0
1733298900000|2024-12-04 07:55:00|43.19|40.79|43.15|40.75|43.2|40.8|43.13|40.73|0
1733299200000|2024-12-04 08:00:00|43.13|40.73|43.07|40.67|43.13|40.73|42.96|40.56|0
1733299500000|2024-12-04 08:05:00|43.06|40.66|43.13|40.73|43.16|40.76|43.03|40.63|0
1733299800000|2024-12-04 08:10:00|43.11|40.71|43.15|40.75|43.17|40.77|43.07|40.67|0
1733300100000|2024-12-04 08:15:00|43.13|40.73|43.04|40.64|43.17|40.77|43.04|40.64|0
1733300400000|2024-12-04 08:20:00|43.02|40.62|43.13|40.73|43.13|40.73|43|40.6|0
1733300700000|2024-12-04 08:25:00|43.12|40.72|43.02|40.62|43.13|40.73|43.02|40.62|0
1733301000000|2024-12-04 08:30:00|43.03|40.63|43.02|40.62|43.1|40.7|43.02|40.62|0
1733301300000|2024-12-04 08:35:00|43|40.6|43|40.6|43.06|40.66|42.96|40.56|0
1733301600000|2024-12-04 08:40:00|42.98|40.58|42.87|40.47|43|40.6|42.87|40.47|0
1733301900000|2024-12-04 08:45:00|42.89|40.49|42.87|40.47|43|40.6|42.84|40.44|0
1733302200000|2024-12-04 08:50:00|42.86|40.46|42.79|40.39|42.93|40.53|42.79|40.39|0
1733302500000|2024-12-04 08:55:00|42.8|40.4|42.75|40.35|42.81|40.41|42.73|40.33|0
1733302800000|2024-12-04 09:00:00|42.72|40.32|42.72|40.32|42.75|40.35|42.62|40.22|0
1733303100000|2024-12-04 09:05:00|42.7|40.3|42.74|40.34|42.76|40.36|42.68|40.28|0
1733303400000|2024-12-04 09:10:00|42.76|40.36|42.54|40.14|42.78|40.38|42.54|40.14|0
1733303700000|2024-12-04 09:15:00|42.53|40.13|42.65|40.25|42.66|40.26|42.46|40.06|0
1733304000000|2024-12-04 09:20:00|42.64|40.24|42.64|40.24|42.7|40.3|42.6|40.2|0
1733304300000|2024-12-04 09:25:00|42.62|40.22|42.66|40.26|42.7|40.3|42.6|40.2|0
1733304600000|2024-12-04 09:30:00|42.68|40.28|42.74|40.34|42.76|40.36|42.63|40.23|0
1733304900000|2024-12-04 09:35:00|42.76|40.36|42.78|40.38|42.82|40.42|42.76|40.36|0
1733305200000|2024-12-04 09:40:00|42.76|40.36|42.67|40.27|42.76|40.36|42.65|40.25|0
1733305500000|2024-12-04 09:45:00|42.68|40.28|42.67|40.27|42.69|40.29|42.63|40.23|0
1733305800000|2024-12-04 09:50:00|42.65|40.25|42.71|40.31|42.73|40.33|42.65|40.25|0
1733306100000|2024-12-04 09:55:00|42.69|40.29|42.67|40.27|42.73|40.33|42.65|40.25|0
1733306400000|2024-12-04 10:00:00|42.69|40.29|42.69|40.29|42.71|40.31|42.61|40.21|0
1733306700000|2024-12-04 10:05:00|42.67|40.27|42.62|40.22|42.71|40.31|42.6|40.2|0
1733307000000|2024-12-04 10:10:00|42.64|40.24|42.75|40.35|42.75|40.35|42.62|40.22|0
1733307300000|2024-12-04 10:15:00|42.73|40.33|42.72|40.32|42.78|40.38|42.64|40.24|0
1733307600000|2024-12-04 10:20:00|42.7|40.3|42.8|40.4|42.83|40.43|42.68|40.28|0
1733307900000|2024-12-04 10:25:00|42.83|40.43|42.74|40.34|42.85|40.45|42.74|40.34|0
1733308200000|2024-12-04 10:30:00|42.76|40.36|42.72|40.32|42.78|40.38|42.7|40.3|0
1733308500000|2024-12-04 10:35:00|42.73|40.33|42.68|40.28|42.76|40.36|42.64|40.24|0
1733308800000|2024-12-04 10:40:00|42.7|40.3|42.53|40.13|42.7|40.3|42.53|40.13|0
1733309100000|2024-12-04 10:45:00|42.55|40.15|42.53|40.13|42.56|40.16|42.53|40.13|0
1733309400000|2024-12-04 10:50:00|42.51|40.11|42.55|40.15|42.59|40.19|42.45|40.05|0
1733309700000|2024-12-04 10:55:00|42.54|40.14|42.53|40.13|42.62|40.22|42.53|40.13|0
1733310000000|2024-12-04 11:00:00|42.54|40.14|42.47|40.07|42.57|40.17|42.47|40.07|0
1733310300000|2024-12-04 11:05:00|42.45|40.05|42.46|40.06|42.47|40.07|42.38|39.98|0
1733310600000|2024-12-04 11:10:00|42.47|40.07|42.37|39.97|42.51|40.11|42.34|39.94|0
1733310900000|2024-12-04 11:15:00|42.36|39.96|42.53|40.13|42.56|40.16|42.36|39.96|0
1733311200000|2024-12-04 11:20:00|42.54|40.14|42.48|40.08|42.58|40.18|42.48|40.08|0
1733311500000|2024-12-04 11:25:00|42.46|40.06|42.5|40.1|42.52|40.12|42.46|40.06|0
1733311800000|2024-12-04 11:30:00|42.48|40.08|42.4|40|42.56|40.16|42.4|40|0
1733312100000|2024-12-04 11:35:00|42.41|40.01|42.34|39.94|42.42|40.02|42.27|39.87|0
1733312400000|2024-12-04 11:40:00|42.33|39.93|42.4|40|42.42|40.02|42.33|39.93|0
1733312700000|2024-12-04 11:45:00|42.39|39.99|42.41|40.01|42.46|40.06|42.39|39.99|0
1733313000000|2024-12-04 11:50:00|42.39|39.99|42.35|39.95|42.43|40.03|42.33|39.93|0
1733313300000|2024-12-04 11:55:00|42.33|39.93|42.28|39.88|42.35|39.95|42.23|39.83|0
1733313600000|2024-12-04 12:00:00|42.31|39.91|42.43|40.03|42.47|40.07|42.22|39.82|0
1733313900000|2024-12-04 12:05:00|42.41|40.01|42.45|40.05|42.45|40.05|42.39|39.99|0
1733314200000|2024-12-04 12:10:00|42.43|40.03|42.47|40.07|42.52|40.12|42.41|40.01|0
1733314500000|2024-12-04 12:15:00|42.49|40.09|42.47|40.07|42.49|40.09|42.41|40.01|0
1733314800000|2024-12-04 12:20:00|42.49|40.09|42.47|40.07|42.55|40.15|42.44|40.04|0
1733315100000|2024-12-04 12:25:00|42.45|40.05|42.51|40.11|42.52|40.12|42.43|40.03|0
1733315400000|2024-12-04 12:30:00|42.53|40.13|42.51|40.11|42.57|40.17|42.48|40.08|0
1733315700000|2024-12-04 12:35:00|42.53|40.13|42.52|40.12|42.57|40.17|42.52|40.12|0
1733316000000|2024-12-04 12:40:00|42.54|40.14|42.56|40.16|42.58|40.18|42.5|40.1|0
1733316300000|2024-12-04 12:45:00|42.54|40.14|42.48|40.08|42.54|40.14|42.44|40.04|0
1733316600000|2024-12-04 12:50:00|42.5|40.1|42.54|40.14|42.58|40.18|42.5|40.1|0
1733316900000|2024-12-04 12:55:00|42.56|40.16|42.62|40.22|42.66|40.26|42.55|40.15|0
1733317200000|2024-12-04 13:00:00|42.6|40.2|42.58|40.18|42.62|40.22|42.54|40.14|0
1733317500000|2024-12-04 13:05:00|42.57|40.17|42.5|40.1|42.58|40.18|42.46|40.06|0
1733317800000|2024-12-04 13:10:00|42.52|40.12|42.47|40.07|42.54|40.14|42.47|40.07|0
1733318100000|2024-12-04 13:15:00|42.49|40.09|42.45|40.05|42.53|40.13|42.43|40.03|0
1733318400000|2024-12-04 13:20:00|42.47|40.07|42.96|40.56|43.65|41.25|42.45|40.05|0
1733318700000|2024-12-04 13:25:00|42.98|40.58|43|40.6|43.02|40.62|42.92|40.52|0
1733319000000|2024-12-04 13:30:00|42.99|40.59|42.94|40.54|43.04|40.64|42.92|40.52|0
1733319300000|2024-12-04 13:35:00|42.96|40.56|42.75|40.35|42.96|40.56|42.73|40.33|0
1733319600000|2024-12-04 13:40:00|42.73|40.33|42.77|40.37|43.04|40.64|42.73|40.33|0
1733319900000|2024-12-04 13:45:00|42.75|40.35|42.79|40.39|42.81|40.41|42.7|40.3|0
1733320200000|2024-12-04 13:50:00|42.77|40.37|42.83|40.43|43.05|40.65|42.77|40.37|0
1733320500000|2024-12-04 13:55:00|42.81|40.41|42.64|40.24|42.87|40.47|42.64|40.24|0
1733320800000|2024-12-04 14:00:00|42.66|40.26|42.68|40.28|42.83|40.43|42.64|40.24|0
1733321100000|2024-12-04 14:05:00|42.7|40.3|42.74|40.34|42.78|40.38|42.68|40.28|0
1733321400000|2024-12-04 14:10:00|42.72|40.32|42.6|40.2|42.72|40.32|42.58|40.18|0
1733321700000|2024-12-04 14:15:00|42.62|40.22|42.7|40.3|42.71|40.31|42.62|40.22|0
1733322000000|2024-12-04 14:20:00|42.68|40.28|42.9|40.5|42.92|40.52|42.68|40.28|0
1733322300000|2024-12-04 14:25:00|42.94|40.54|43.04|40.64|43.04|40.64|42.84|40.44|0
1733322600000|2024-12-04 14:30:00|42.94|40.54|42.94|40.54|43.11|40.71|42.74|40.34|0
1733322900000|2024-12-04 14:35:00|42.92|40.52|42.79|40.39|43.08|40.68|42.69|40.29|0
1733323200000|2024-12-04 14:40:00|42.77|40.37|43.05|40.65|43.05|40.65|42.61|40.21|0
1733323500000|2024-12-04 14:45:00|43.03|40.63|42.99|40.59|43.14|40.74|42.89|40.49|0
1733323800000|2024-12-04 14:50:00|42.97|40.57|42.76|40.36|43.01|40.61|42.76|40.36|0
1733324100000|2024-12-04 14:55:00|42.74|40.34|42.9|40.5|42.98|40.58|42.66|40.26|0
1733324400000|2024-12-04 15:00:00|42.93|40.53|43.15|40.75|43.26|40.86|42.93|40.53|0
1733324700000|2024-12-04 15:05:00|43.13|40.73|43.13|40.73|43.19|40.79|43.09|40.69|0
1733325000000|2024-12-04 15:10:00|43.11|40.71|43.25|40.85|43.27|40.87|42.84|40.44|0
1733325300000|2024-12-04 15:15:00|43.27|40.87|43.19|40.79|43.64|41.24|43.19|40.79|0
1733325600000|2024-12-04 15:20:00|43.15|40.75|43.23|40.83|43.27|40.87|43.08|40.68|0
1733325900000|2024-12-04 15:25:00|43.21|40.81|43.1|40.7|43.21|40.81|43.02|40.62|0
1733326200000|2024-12-04 15:30:00|43.06|40.66|42.84|40.44|43.19|40.79|42.82|40.42|0
1733326500000|2024-12-04 15:35:00|42.86|40.46|42.77|40.37|42.86|40.46|42.57|40.17|0
1733326800000|2024-12-04 15:40:00|42.79|40.39|42.71|40.31|42.79|40.39|42.63|40.23|0
1733327100000|2024-12-04 15:45:00|42.69|40.29|42.85|40.45|43|40.6|42.63|40.23|0
1733327400000|2024-12-04 15:50:00|42.83|40.43|43.03|40.63|43.06|40.66|42.81|40.41|0
1733327700000|2024-12-04 15:55:00|43.01|40.61|42.62|40.22|43.03|40.63|42.62|40.22|0
1733328000000|2024-12-04 16:00:00|42.6|40.2|43.21|40.81|43.31|40.91|42.56|40.16|0
1733328300000|2024-12-04 16:05:00|43.2|40.8|43.27|40.87|43.31|40.91|43.17|40.77|0
1733328600000|2024-12-04 16:10:00|43.25|40.85|43.16|40.76|43.27|40.87|43.14|40.74|0
1733328900000|2024-12-04 16:15:00|43.18|40.78|43.11|40.71|43.23|40.83|43.08|40.68|0
1733329200000|2024-12-04 16:20:00|43.12|40.72|43.2|40.8|43.22|40.82|43.08|40.68|0
1733329500000|2024-12-04 16:25:00|43.22|40.82|43.44|41.04|43.74|41.34|43.14|40.74|0
1733329800000|2024-12-04 16:30:00|43.42|41.02|43.35|40.95|43.6|41.2|43.35|40.95|0
1733330100000|2024-12-04 16:35:00|43.37|40.97|43.46|41.06|43.5|41.1|43.31|40.91|0
1733330400000|2024-12-04 16:40:00|43.47|41.07|43.6|41.2|43.64|41.24|43.45|41.05|0
1733330700000|2024-12-04 16:45:00|43.58|41.18|43.41|41.01|43.6|41.2|43.41|41.01|0
1733331000000|2024-12-04 16:50:00|43.43|41.03|43.35|40.95|43.51|41.11|43.29|40.89|0
1733331300000|2024-12-04 16:55:00|43.34|40.94|43.39|40.99|43.41|41.01|43.33|40.93|0
1733331600000|2024-12-04 17:00:00|43.41|41.01|43.43|41.03|43.47|41.07|43.39|40.99|0
1733331900000|2024-12-04 17:05:00|43.41|41.01|43.45|41.05|43.47|41.07|43.36|40.96|0
1733332200000|2024-12-04 17:10:00|43.47|41.07|43.38|40.98|43.49|41.09|43.36|40.96|0
1733332500000|2024-12-04 17:15:00|43.36|40.96|43.42|41.02|43.44|41.04|43.36|40.96|0
1733332800000|2024-12-04 17:20:00|43.4|41|43.4|41|43.67|41.27|43.36|40.96|0
1733333100000|2024-12-04 17:25:00|43.42|41.02|43.4|41|43.44|41.04|43.3|40.9|0
1733333400000|2024-12-04 17:30:00|43.42|41.02|43.58|41.18|43.6|41.2|43.42|41.02|0
1733333700000|2024-12-04 17:35:00|43.56|41.16|43.52|41.12|43.64|41.24|43.52|41.12|0
1733334000000|2024-12-04 17:40:00|43.54|41.14|43.58|41.18|43.75|41.35|43.54|41.14|0
1733334300000|2024-12-04 17:45:00|43.56|41.16|43.43|41.03|43.62|41.22|43.41|41.01|0
1733334600000|2024-12-04 17:50:00|43.46|41.06|43.29|40.89|43.46|41.06|43.25|40.85|0
1733334900000|2024-12-04 17:55:00|43.31|40.91|43.35|40.95|43.37|40.97|43.25|40.85|0
1733335200000|2024-12-04 18:00:00|43.37|40.97|43.39|40.99|43.45|41.05|43.35|40.95|0
1733335500000|2024-12-04 18:05:00|43.41|41.01|43.43|41.03|43.45|41.05|43.37|40.97|0
1733335800000|2024-12-04 18:10:00|43.42|41.02|43.45|41.05|43.47|41.07|43.31|40.91|0
1733336100000|2024-12-04 18:15:00|43.43|41.03|43.47|41.07|43.47|41.07|43.37|40.97|0
1733336400000|2024-12-04 18:20:00|43.49|41.09|43.63|41.23|43.63|41.23|43.43|41.03|0
1733336700000|2024-12-04 18:25:00|43.61|41.21|43.77|41.37|43.8|41.4|43.61|41.21|0
1733337000000|2024-12-04 18:30:00|43.82|41.42|44.32|41.92|44.45|42.05|43.44|41.04|0
1733337300000|2024-12-04 18:35:00|44.34|41.94|44.05|41.65|44.41|42.01|44.05|41.65|0
1733337600000|2024-12-04 18:40:00|44.07|41.67|44.01|41.61|44.17|41.77|43.9|41.5|0
1733337900000|2024-12-04 18:45:00|43.99|41.59|43.84|41.44|44.01|41.61|43.82|41.42|0
1733338200000|2024-12-04 18:50:00|43.86|41.46|43.51|41.11|43.88|41.48|43.49|41.09|0
1733338500000|2024-12-04 18:55:00|43.53|41.13|43.59|41.19|43.61|41.21|43.36|40.96|0
1733338800000|2024-12-04 19:00:00|43.88|41.48|43.78|41.38|44.19|41.79|43.55|41.15|0
1733339100000|2024-12-04 19:05:00|43.76|41.36|43.74|41.34|43.82|41.42|43.7|41.3|0
1733339400000|2024-12-04 19:10:00|43.76|41.36|43.72|41.32|43.78|41.38|43.68|41.28|0
1733339700000|2024-12-04 19:15:00|43.7|41.3|43.49|41.09|43.72|41.32|43.47|41.07|0
1733340000000|2024-12-04 19:20:00|43.51|41.11|43.32|40.92|43.53|41.13|43.28|40.88|0
1733340300000|2024-12-04 19:25:00|43.3|40.9|43.34|40.94|43.46|41.06|43.28|40.88|0
1733340600000|2024-12-04 19:30:00|43.36|40.96|43.22|40.82|43.42|41.02|43.2|40.8|0
1733340900000|2024-12-04 19:35:00|43.2|40.8|43.18|40.78|43.24|40.84|43.09|40.69|0
1733341200000|2024-12-04 19:40:00|43.2|40.8|43.5|41.1|43.67|41.27|43.2|40.8|0
1733341500000|2024-12-04 19:45:00|43.48|41.08|43.56|41.16|43.59|41.19|43.48|41.08|0
1733341800000|2024-12-04 19:50:00|43.54|41.14|43.62|41.22|43.67|41.27|43.5|41.1|0
1733342100000|2024-12-04 19:55:00|43.6|41.2|43.52|41.12|43.6|41.2|43.5|41.1|0
1733342400000|2024-12-04 20:00:00|43.54|41.14|43.4|41|43.58|41.18|43.38|40.98|0
1733342700000|2024-12-04 20:05:00|43.42|41.02|43.21|40.81|43.42|41.02|43.21|40.81|0
1733343000000|2024-12-04 20:10:00|43.2|40.8|43.21|40.81|43.21|40.81|43.04|40.64|0
1733343300000|2024-12-04 20:15:00|43.19|40.79|43.17|40.77|43.21|40.81|43.15|40.75|0
1733343600000|2024-12-04 20:20:00|43.15|40.75|43.23|40.83|43.25|40.85|43.15|40.75|0
1733343900000|2024-12-04 20:25:00|43.21|40.81|43.21|40.81|43.23|40.83|43.12|40.72|0
1733344200000|2024-12-04 20:30:00|43.25|40.85|43.16|40.76|43.31|40.91|43.16|40.76|0
1733344500000|2024-12-04 20:35:00|43.18|40.78|42.98|40.58|43.2|40.8|42.92|40.52|0
1733344800000|2024-12-04 20:40:00|42.96|40.56|42.96|40.56|43|40.6|42.9|40.5|0
1733345100000|2024-12-04 20:45:00|42.94|40.54|43.41|41.01|43.49|41.09|42.9|40.5|0
1733345400000|2024-12-04 20:50:00|43.39|40.99|43.55|41.15|43.59|41.19|43.33|40.93|0
1733345700000|2024-12-04 20:55:00|43.53|41.13|43.61|41.21|43.69|41.29|43.49|41.09|0
1733346000000|2024-12-04 21:00:00|43.55|41.15|43.75|41.35|43.77|41.37|43.55|41.15|0
1733346300000|2024-12-04 21:05:00|43.77|41.37|43.67|41.27|43.77|41.37|43.67|41.27|0
1733346600000|2024-12-04 21:10:00|43.69|41.29|43.77|41.37|43.77|41.37|43.68|41.28|0
1733346900000|2024-12-04 21:15:00|43.87|41.27|43.85|41.25|43.91|41.31|43.83|41.23|0
1733347200000|2024-12-04 21:20:00|43.87|41.27|43.85|41.25|43.87|41.27|43.83|41.23|0
1733347500000|2024-12-04 21:25:00|43.89|41.29|43.91|41.31|43.91|41.31|43.89|41.29|0
1733347800000|2024-12-04 21:30:00|43.89|41.29|43.91|41.31|43.95|41.35|43.87|41.27|0
1733348100000|2024-12-04 21:35:00|43.93|41.33|43.6|41|43.93|41.33|43.6|41|0
1733348400000|2024-12-04 21:40:00|43.62|41.02|43.61|41.01|43.62|41.02|43.59|40.99|0
1733348700000|2024-12-04 21:45:00|43.63|41.03|43.63|41.03|43.7|41.1|43.59|40.99|0
1733349000000|2024-12-04 21:50:00|43.65|41.05|43.61|41.01|43.65|41.05|43.57|40.97|0
1733349300000|2024-12-04 21:55:00|43.59|40.99|43.64|41.04|43.64|41.04|43.55|40.95|0
1733349600000|2024-12-04 22:00:00|43.62|41.02|43.64|41.04|43.65|41.05|43.62|41.02|0
1733349900000|2024-12-04 22:05:00|43.61|41.01|43.61|41.01|43.62|41.02|43.59|40.99|0
1733350200000|2024-12-04 22:10:00|43.58|40.98|43.56|40.96|43.58|40.98|43.56|40.96|0
1733350500000|2024-12-04 22:15:00|43.55|40.95|43.55|40.95|43.58|40.98|43.51|40.91|0
1733350800000|2024-12-04 22:20:00|43.52|40.92|43.54|40.94|43.55|40.95|43.52|40.92|0
1733351100000|2024-12-04 22:25:00|43.55|40.95|43.54|40.94|43.55|40.95|43.54|40.94|0
1733351400000|2024-12-04 22:30:00|43.55|40.95|43.55|40.95|43.55|40.95|43.53|40.93|0
1733351700000|2024-12-04 22:35:00|43.54|40.94|43.55|40.95|43.56|40.96|43.54|40.94|0
1733352000000|2024-12-04 22:40:00|43.56|40.96|43.56|40.96|43.56|40.96|43.55|40.95|0
1733352300000|2024-12-04 22:45:00|43.55|40.95|43.55|40.95|43.56|40.96|43.55|40.95|0
1733352600000|2024-12-04 22:50:00|43.56|40.96|43.57|40.97|43.58|40.98|43.56|40.96|0
1733352900000|2024-12-04 22:55:00|43.58|40.98|43.58|40.98|43.58|40.98|43.57|40.97|0
1733353200000|2024-12-04 23:00:00|43.69|41.09|43.72|41.12|43.84|41.24|43.69|41.09|0
1733353500000|2024-12-04 23:05:00|43.74|41.14|43.67|41.07|43.76|41.16|43.67|41.07|0
1733353800000|2024-12-04 23:10:00|43.69|41.09|43.65|41.05|43.73|41.13|43.65|41.05|0
1733354100000|2024-12-04 23:15:00|43.63|41.03|43.61|41.01|43.65|41.05|43.57|40.97|0
1733354400000|2024-12-04 23:20:00|43.59|40.99|43.57|40.97|43.63|41.03|43.53|40.93|0
1733354700000|2024-12-04 23:25:00|43.59|40.99|43.65|41.05|43.67|41.07|43.57|40.97|0
1733355000000|2024-12-04 23:30:00|43.61|41.01|43.6|41|43.63|41.03|43.6|41|0
1733355300000|2024-12-04 23:35:00|43.62|41.02|43.73|41.13|43.73|41.13|43.6|41|0
1733355600000|2024-12-04 23:40:00|43.71|41.11|43.65|41.05|43.73|41.13|43.64|41.04|0
1733355900000|2024-12-04 23:45:00|43.66|41.06|43.62|41.02|43.66|41.06|43.58|40.98|0
1733356200000|2024-12-04 23:50:00|43.64|41.04|43.6|41|43.66|41.06|43.6|41|0
1733356500000|2024-12-04 23:55:00|43.61|41.01|43.72|41.12|43.74|41.14|43.6|41|0
1733356800000|2024-12-05 00:00:00|43.74|41.14|43.8|41.2|43.84|41.24|43.74|41.14|0
1733357100000|2024-12-05 00:05:00|43.82|41.22|43.82|41.22|43.84|41.24|43.78|41.18|0
1733357400000|2024-12-05 00:10:00|43.8|41.2|43.82|41.22|43.86|41.26|43.76|41.16|0
1733357700000|2024-12-05 00:15:00|43.8|41.2|43.82|41.22|43.84|41.24|43.8|41.2|0
1733358000000|2024-12-05 00:20:00|43.78|41.18|43.78|41.18|43.82|41.22|43.76|41.16|0
1733358300000|2024-12-05 00:25:00|43.77|41.17|43.86|41.26|43.86|41.26|43.75|41.15|0
1733358600000|2024-12-05 00:30:00|43.84|41.24|43.81|41.21|43.86|41.26|43.77|41.17|0
1733358900000|2024-12-05 00:35:00|43.79|41.19|43.79|41.19|43.81|41.21|43.77|41.17|0
1733359200000|2024-12-05 00:40:00|43.78|41.18|43.81|41.21|43.85|41.25|43.77|41.17|0
1733359500000|2024-12-05 00:45:00|43.79|41.19|43.85|41.25|43.87|41.27|43.79|41.19|0
1733359800000|2024-12-05 00:50:00|43.83|41.23|43.87|41.27|43.93|41.33|43.81|41.21|0
1733360100000|2024-12-05 00:55:00|43.89|41.29|43.91|41.31|43.91|41.31|43.87|41.27|0
1733360400000|2024-12-05 01:00:00|43.89|41.29|43.93|41.33|43.95|41.35|43.89|41.29|0
1733360700000|2024-12-05 01:05:00|43.92|41.32|43.85|41.25|43.93|41.33|43.8|41.2|0
1733361000000|2024-12-05 01:10:00|43.82|41.22|43.82|41.22|43.86|41.26|43.8|41.2|0
1733361300000|2024-12-05 01:15:00|43.83|41.23|43.83|41.23|43.84|41.24|43.82|41.22|0
1733361600000|2024-12-05 01:20:00|43.82|41.22|44.06|41.46|44.08|41.48|43.72|41.12|0
1733361900000|2024-12-05 01:25:00|44.04|41.44|44.06|41.46|44.08|41.48|44.04|41.44|0
1733362200000|2024-12-05 01:30:00|43.96|41.56|43.9|41.5|43.98|41.58|43.88|41.48|0
1733362500000|2024-12-05 01:35:00|43.91|41.51|43.86|41.46|43.92|41.52|43.79|41.39|0
1733362800000|2024-12-05 01:40:00|43.88|41.48|43.79|41.39|43.88|41.48|43.79|41.39|0
1733363100000|2024-12-05 01:45:00|43.81|41.41|43.81|41.41|43.85|41.45|43.79|41.39|0
1733363400000|2024-12-05 01:50:00|43.83|41.43|43.85|41.45|43.87|41.47|43.81|41.41|0
1733363700000|2024-12-05 01:55:00|43.83|41.43|43.87|41.47|43.87|41.47|43.79|41.39|0
1733364000000|2024-12-05 02:00:00|43.85|41.45|43.89|41.49|43.95|41.55|43.85|41.45|0
1733364300000|2024-12-05 02:05:00|43.88|41.48|43.87|41.47|43.89|41.49|43.83|41.43|0
1733364600000|2024-12-05 02:10:00|43.89|41.49|43.87|41.47|43.89|41.49|43.87|41.47|0
1733364900000|2024-12-05 02:15:00|43.85|41.45|43.82|41.42|43.87|41.47|43.8|41.4|0
1733365200000|2024-12-05 02:20:00|43.81|41.41|43.84|41.44|43.84|41.44|43.8|41.4|0
1733365500000|2024-12-05 02:25:00|43.82|41.42|43.84|41.44|43.88|41.48|43.82|41.42|0
1733365800000|2024-12-05 02:30:00|43.82|41.42|43.8|41.4|43.84|41.44|43.76|41.36|0
1733366100000|2024-12-05 02:35:00|43.78|41.38|43.78|41.38|43.8|41.4|43.78|41.38|0
1733366400000|2024-12-05 02:40:00|43.76|41.36|43.8|41.4|43.82|41.42|43.74|41.34|0
1733366700000|2024-12-05 02:45:00|43.78|41.38|43.94|41.54|43.94|41.54|43.78|41.38|0
1733367000000|2024-12-05 02:50:00|43.96|41.56|43.94|41.54|44|41.6|43.9|41.5|0
1733367300000|2024-12-05 02:55:00|43.96|41.56|44|41.6|44.02|41.62|43.96|41.56|0
1733367600000|2024-12-05 03:00:00|43.99|41.59|44.02|41.62|44.02|41.62|43.98|41.58|0
1733367900000|2024-12-05 03:05:00|44|41.6|43.85|41.45|44.01|41.61|43.83|41.43|0
1733368200000|2024-12-05 03:10:00|43.83|41.43|43.85|41.45|43.87|41.47|43.83|41.43|0
1733368500000|2024-12-05 03:15:00|43.87|41.47|43.87|41.47|43.87|41.47|43.85|41.45|0
1733368800000|2024-12-05 03:20:00|43.89|41.49|43.89|41.49|43.91|41.51|43.87|41.47|0
1733369100000|2024-12-05 03:25:00|43.87|41.47|43.87|41.47|43.89|41.49|43.87|41.47|0
1733369400000|2024-12-05 03:30:00|43.85|41.45|43.87|41.47|43.87|41.47|43.85|41.45|0
1733369700000|2024-12-05 03:35:00|43.89|41.49|43.84|41.44|43.91|41.51|43.84|41.44|0
1733370000000|2024-12-05 03:40:00|43.86|41.46|43.8|41.4|43.86|41.46|43.8|41.4|0
1733370300000|2024-12-05 03:45:00|43.79|41.39|43.8|41.4|43.8|41.4|43.78|41.38|0
1733370600000|2024-12-05 03:50:00|43.82|41.42|43.82|41.42|43.83|41.43|43.8|41.4|0
1733370900000|2024-12-05 03:55:00|43.8|41.4|43.8|41.4|43.84|41.44|43.8|41.4|0
1733371200000|2024-12-05 04:00:00|43.82|41.42|43.86|41.46|43.88|41.48|43.82|41.42|0
1733371500000|2024-12-05 04:05:00|43.88|41.48|43.86|41.46|43.88|41.48|43.84|41.44|0
1733371800000|2024-12-05 04:10:00|43.88|41.48|43.94|41.54|43.94|41.54|43.88|41.48|0
1733372100000|2024-12-05 04:15:00|43.93|41.53|43.91|41.51|43.93|41.53|43.89|41.49|0
1733372400000|2024-12-05 04:20:00|43.89|41.49|43.89|41.49|43.89|41.49|43.87|41.47|0
1733372700000|2024-12-05 04:25:00|43.87|41.47|43.93|41.53|43.95|41.55|43.87|41.47|0
1733373000000|2024-12-05 04:30:00|43.95|41.55|43.95|41.55|43.95|41.55|43.91|41.51|0
1733373300000|2024-12-05 04:35:00|43.97|41.57|44.01|41.61|44.01|41.61|43.97|41.57|0
1733373600000|2024-12-05 04:40:00|43.99|41.59|44.01|41.61|44.03|41.63|43.99|41.59|0
1733373900000|2024-12-05 04:45:00|43.99|41.59|43.93|41.53|43.99|41.59|43.91|41.51|0
1733374200000|2024-12-05 04:50:00|43.92|41.52|43.86|41.46|43.93|41.53|43.84|41.44|0
1733374500000|2024-12-05 04:55:00|43.88|41.48|43.9|41.5|43.9|41.5|43.87|41.47|0
1733374800000|2024-12-05 05:00:00|43.88|41.48|43.9|41.5|43.92|41.52|43.88|41.48|0
1733375100000|2024-12-05 05:05:00|43.88|41.48|43.9|41.5|43.92|41.52|43.88|41.48|0
1733375400000|2024-12-05 05:10:00|43.88|41.48|43.88|41.48|43.9|41.5|43.88|41.48|0
1733375700000|2024-12-05 05:15:00|43.86|41.46|43.86|41.46|43.86|41.46|43.83|41.43|0
1733376000000|2024-12-05 05:20:00|43.84|41.44|43.84|41.44|43.84|41.44|43.81|41.41|0
1733376300000|2024-12-05 05:25:00|43.81|41.41|43.88|41.48|43.9|41.5|43.79|41.39|0
1733376600000|2024-12-05 05:30:00|43.85|41.45|43.79|41.39|43.88|41.48|43.79|41.39|0
1733376900000|2024-12-05 05:35:00|43.81|41.41|43.81|41.41|43.81|41.41|43.77|41.37|0
1733377200000|2024-12-05 05:40:00|43.79|41.39|43.81|41.41|43.83|41.43|43.79|41.39|0
1733377500000|2024-12-05 05:45:00|43.83|41.43|43.85|41.45|43.89|41.49|43.83|41.43|0
1733377800000|2024-12-05 05:50:00|43.83|41.43|43.81|41.41|43.85|41.45|43.79|41.39|0
1733378100000|2024-12-05 05:55:00|43.79|41.39|43.7|41.3|43.79|41.39|43.7|41.3|0
1733378400000|2024-12-05 06:00:00|43.66|41.26|43.7|41.3|43.72|41.32|43.64|41.24|0
1733378700000|2024-12-05 06:05:00|43.72|41.32|43.7|41.3|43.72|41.32|43.68|41.28|0
1733379000000|2024-12-05 06:10:00|43.68|41.28|43.74|41.34|43.74|41.34|43.67|41.27|0
1733379300000|2024-12-05 06:15:00|43.72|41.32|43.72|41.32|43.74|41.34|43.7|41.3|0
1733379600000|2024-12-05 06:20:00|43.7|41.3|43.67|41.27|43.72|41.32|43.67|41.27|0
1733379900000|2024-12-05 06:25:00|43.7|41.3|43.69|41.29|43.77|41.37|43.67|41.27|0
1733380200000|2024-12-05 06:30:00|43.71|41.31|43.65|41.25|43.73|41.33|43.63|41.23|0
1733380500000|2024-12-05 06:35:00|43.63|41.23|43.67|41.27|43.67|41.27|43.63|41.23|0
1733380800000|2024-12-05 06:40:00|43.65|41.25|43.69|41.29|43.75|41.35|43.65|41.25|0
1733381100000|2024-12-05 06:45:00|43.7|41.3|43.71|41.31|43.71|41.31|43.65|41.25|0
1733381400000|2024-12-05 06:50:00|43.73|41.33|43.73|41.33|43.77|41.37|43.71|41.31|0
1733381700000|2024-12-05 06:55:00|43.71|41.31|43.71|41.31|43.75|41.35|43.69|41.29|0
1733382000000|2024-12-05 07:00:00|43.73|41.33|43.81|41.41|43.83|41.43|43.73|41.33|0
1733382300000|2024-12-05 07:05:00|43.8|41.4|43.74|41.34|43.81|41.41|43.7|41.3|0
1733382600000|2024-12-05 07:10:00|43.72|41.32|43.7|41.3|43.74|41.34|43.68|41.28|0
1733382900000|2024-12-05 07:15:00|43.71|41.31|43.72|41.32|43.85|41.45|43.71|41.31|0
1733383200000|2024-12-05 07:20:00|43.74|41.34|43.78|41.38|43.8|41.4|43.72|41.32|0
1733383500000|2024-12-05 07:25:00|43.76|41.36|43.72|41.32|43.8|41.4|43.68|41.28|0
1733383800000|2024-12-05 07:30:00|43.7|41.3|43.76|41.36|43.76|41.36|43.68|41.28|0
1733384100000|2024-12-05 07:35:00|43.78|41.38|43.8|41.4|43.82|41.42|43.76|41.36|0
1733384400000|2024-12-05 07:40:00|43.78|41.38|43.78|41.38|43.82|41.42|43.76|41.36|0
1733384700000|2024-12-05 07:45:00|43.8|41.4|43.75|41.35|43.82|41.42|43.74|41.34|0
1733385000000|2024-12-05 07:50:00|43.73|41.33|43.75|41.35|43.79|41.39|43.71|41.31|0
1733385300000|2024-12-05 07:55:00|43.74|41.34|43.83|41.43|43.87|41.47|43.73|41.33|0
1733385600000|2024-12-05 08:00:00|43.87|41.47|43.73|41.33|43.92|41.52|43.73|41.33|0
1733385900000|2024-12-05 08:05:00|43.74|41.34|43.73|41.33|43.83|41.43|43.71|41.31|0
1733386200000|2024-12-05 08:10:00|43.71|41.31|43.6|41.2|43.75|41.35|43.6|41.2|0
1733386500000|2024-12-05 08:15:00|43.62|41.22|43.66|41.26|43.75|41.35|43.62|41.22|0
1733386800000|2024-12-05 08:20:00|43.68|41.28|43.58|41.18|43.7|41.3|43.56|41.16|0
1733387100000|2024-12-05 08:25:00|43.59|41.19|43.6|41.2|43.64|41.24|43.54|41.14|0
1733387400000|2024-12-05 08:30:00|43.62|41.22|43.68|41.28|43.72|41.32|43.6|41.2|0
1733387700000|2024-12-05 08:35:00|43.66|41.26|43.71|41.31|43.74|41.34|43.66|41.26|0
1733388000000|2024-12-05 08:40:00|43.72|41.32|43.73|41.33|43.76|41.36|43.66|41.26|0
1733388300000|2024-12-05 08:45:00|43.72|41.32|43.7|41.3|43.77|41.37|43.7|41.3|0
1733388600000|2024-12-05 08:50:00|43.68|41.28|43.74|41.34|43.76|41.36|43.66|41.26|0
1733388900000|2024-12-05 08:55:00|43.75|41.35|43.69|41.29|43.8|41.4|43.69|41.29|0
1733389200000|2024-12-05 09:00:00|43.71|41.31|43.73|41.33|43.8|41.4|43.67|41.27|0
1733389500000|2024-12-05 09:05:00|43.71|41.31|43.86|41.46|43.9|41.5|43.69|41.29|0
1733389800000|2024-12-05 09:10:00|43.88|41.48|43.73|41.33|43.88|41.48|43.73|41.33|0
1733390100000|2024-12-05 09:15:00|43.71|41.31|43.69|41.29|43.77|41.37|43.69|41.29|0
1733390400000|2024-12-05 09:20:00|43.71|41.31|43.69|41.29|43.77|41.37|43.69|41.29|0
1733390700000|2024-12-05 09:25:00|43.71|41.31|43.71|41.31|43.75|41.35|43.69|41.29|0
1733391000000|2024-12-05 09:30:00|43.73|41.33|43.77|41.37|43.77|41.37|43.71|41.31|0
1733391300000|2024-12-05 09:35:00|43.75|41.35|43.72|41.32|43.75|41.35|43.68|41.28|0
1733391600000|2024-12-05 09:40:00|43.74|41.34|43.72|41.32|43.79|41.39|43.7|41.3|0
1733391900000|2024-12-05 09:45:00|43.71|41.31|43.74|41.34|43.78|41.38|43.7|41.3|0
1733392200000|2024-12-05 09:50:00|43.72|41.32|43.68|41.28|43.76|41.36|43.68|41.28|0
1733392500000|2024-12-05 09:55:00|43.7|41.3|43.68|41.28|43.71|41.31|43.65|41.25|0
1733392800000|2024-12-05 10:00:00|43.66|41.26|43.61|41.21|43.66|41.26|43.59|41.19|0
1733393100000|2024-12-05 10:05:00|43.59|41.19|43.53|41.13|43.59|41.19|43.53|41.13|0
1733393400000|2024-12-05 10:10:00|43.51|41.11|43.55|41.15|43.63|41.23|43.51|41.11|0
1733393700000|2024-12-05 10:15:00|43.57|41.17|43.57|41.17|43.57|41.17|43.51|41.11|0
1733394000000|2024-12-05 10:20:00|43.56|41.16|43.63|41.23|43.63|41.23|43.55|41.15|0
1733394300000|2024-12-05 10:25:00|43.65|41.25|43.59|41.19|43.65|41.25|43.59|41.19|0
1733394600000|2024-12-05 10:30:00|43.57|41.17|43.56|41.16|43.63|41.23|43.56|41.16|0
1733394900000|2024-12-05 10:35:00|43.59|41.19|43.65|41.25|43.67|41.27|43.59|41.19|0
1733395200000|2024-12-05 10:40:00|43.63|41.23|43.69|41.29|43.69|41.29|43.58|41.18|0
1733395500000|2024-12-05 10:45:00|43.71|41.31|43.77|41.37|43.77|41.37|43.71|41.31|0
1733395800000|2024-12-05 10:50:00|43.79|41.39|43.81|41.41|43.87|41.47|43.75|41.35|0
1733396100000|2024-12-05 10:55:00|43.79|41.39|43.76|41.36|43.79|41.39|43.72|41.32|0
1733396400000|2024-12-05 11:00:00|43.78|41.38|43.72|41.32|43.8|41.4|43.7|41.3|0
1733396700000|2024-12-05 11:05:00|43.74|41.34|43.74|41.34|43.74|41.34|43.72|41.32|0
1733397000000|2024-12-05 11:10:00|43.73|41.33|43.66|41.26|43.74|41.34|43.66|41.26|0
1733397300000|2024-12-05 11:15:00|43.68|41.28|43.7|41.3|43.74|41.34|43.64|41.24|0
1733397600000|2024-12-05 11:20:00|43.68|41.28|43.69|41.29|43.7|41.3|43.67|41.27|0
1733397900000|2024-12-05 11:25:00|43.67|41.27|43.65|41.25|43.71|41.31|43.63|41.23|0
1733398200000|2024-12-05 11:30:00|43.63|41.23|43.65|41.25|43.71|41.31|43.63|41.23|0
1733398500000|2024-12-05 11:35:00|43.67|41.27|43.65|41.25|43.67|41.27|43.61|41.21|0
1733398800000|2024-12-05 11:40:00|43.63|41.23|43.57|41.17|43.65|41.25|43.57|41.17|0
1733399100000|2024-12-05 11:45:00|43.55|41.15|43.65|41.25|43.67|41.27|43.55|41.15|0
1733399400000|2024-12-05 11:50:00|43.63|41.23|43.67|41.27|43.67|41.27|43.58|41.18|0
1733399700000|2024-12-05 11:55:00|43.69|41.29|43.69|41.29|43.71|41.31|43.64|41.24|0
1733400000000|2024-12-05 12:00:00|43.71|41.31|43.68|41.28|43.71|41.31|43.56|41.16|0
1733400300000|2024-12-05 12:05:00|43.66|41.26|43.68|41.28|43.68|41.28|43.6|41.2|0
1733400600000|2024-12-05 12:10:00|43.66|41.26|43.52|41.12|43.66|41.26|43.52|41.12|0
1733400900000|2024-12-05 12:15:00|43.56|41.16|43.6|41.2|43.62|41.22|43.5|41.1|0
1733401200000|2024-12-05 12:20:00|43.62|41.22|43.62|41.22|43.64|41.24|43.6|41.2|0
1733401500000|2024-12-05 12:25:00|43.61|41.21|43.64|41.24|43.68|41.28|43.58|41.18|0
1733401800000|2024-12-05 12:30:00|43.66|41.26|43.62|41.22|43.66|41.26|43.61|41.21|0
1733402100000|2024-12-05 12:35:00|43.61|41.21|43.53|41.13|43.63|41.23|43.53|41.13|0
1733402400000|2024-12-05 12:40:00|43.55|41.15|43.57|41.17|43.59|41.19|43.55|41.15|0
1733402700000|2024-12-05 12:45:00|43.59|41.19|43.57|41.17|43.61|41.21|43.53|41.13|0
1733403000000|2024-12-05 12:50:00|43.55|41.15|43.53|41.13|43.57|41.17|43.51|41.11|0
1733403300000|2024-12-05 12:55:00|43.51|41.11|43.42|41.02|43.53|41.13|43.42|41.02|0
1733403600000|2024-12-05 13:00:00|43.44|41.04|43.54|41.14|43.59|41.19|43.43|41.03|0
1733403900000|2024-12-05 13:05:00|43.56|41.16|43.65|41.25|43.7|41.3|43.54|41.14|0
1733404200000|2024-12-05 13:10:00|43.62|41.22|43.58|41.18|43.67|41.27|43.56|41.16|0
1733404500000|2024-12-05 13:15:00|43.6|41.2|43.62|41.22|43.68|41.28|43.6|41.2|0
1733404800000|2024-12-05 13:20:00|43.66|41.26|43.66|41.26|43.68|41.28|43.64|41.24|0
1733405100000|2024-12-05 13:25:00|43.65|41.25|43.55|41.15|43.66|41.26|43.54|41.14|0
1733405400000|2024-12-05 13:30:00|43.61|41.21|43.52|41.12|43.61|41.21|43.41|41.01|0
1733405700000|2024-12-05 13:35:00|43.54|41.14|43.53|41.13|43.56|41.16|43.47|41.07|0
1733406000000|2024-12-05 13:40:00|43.55|41.15|43.68|41.28|43.69|41.29|43.53|41.13|0
1733406300000|2024-12-05 13:45:00|43.7|41.3|43.74|41.34|43.76|41.36|43.66|41.26|0
1733406600000|2024-12-05 13:50:00|43.76|41.36|43.67|41.27|43.86|41.46|43.67|41.27|0
1733406900000|2024-12-05 13:55:00|43.65|41.25|43.59|41.19|43.67|41.27|43.53|41.13|0
1733407200000|2024-12-05 14:00:00|43.57|41.17|43.55|41.15|43.61|41.21|43.53|41.13|0
1733407500000|2024-12-05 14:05:00|43.57|41.17|43.53|41.13|43.59|41.19|43.53|41.13|0
1733407800000|2024-12-05 14:10:00|43.51|41.11|43.52|41.12|43.59|41.19|43.49|41.09|0
1733408100000|2024-12-05 14:15:00|43.55|41.15|43.44|41.04|43.55|41.15|43.42|41.02|0
1733408400000|2024-12-05 14:20:00|43.46|41.06|43.52|41.12|43.52|41.12|43.44|41.04|0
1733408700000|2024-12-05 14:25:00|43.5|41.1|43.38|40.98|43.5|41.1|43.33|40.93|0
1733409000000|2024-12-05 14:30:00|43.36|40.96|43.27|40.87|43.36|40.96|43.19|40.79|0
1733409300000|2024-12-05 14:35:00|43.25|40.85|43.47|41.07|43.56|41.16|43.23|40.83|0
1733409600000|2024-12-05 14:40:00|43.46|41.06|43.35|40.95|43.54|41.14|43.33|40.93|0
1733409900000|2024-12-05 14:45:00|43.33|40.93|43.39|40.99|43.39|40.99|43.23|40.83|0
1733410200000|2024-12-05 14:50:00|43.41|41.01|43.41|41.01|43.51|41.11|43.37|40.97|0
1733410500000|2024-12-05 14:55:00|43.39|40.99|43.27|40.87|43.47|41.07|43.27|40.87|0
1733410800000|2024-12-05 15:00:00|43.25|40.85|43|40.6|43.25|40.85|42.86|40.46|0
1733411100000|2024-12-05 15:05:00|42.98|40.58|43.1|40.7|43.16|40.76|42.94|40.54|0
1733411400000|2024-12-05 15:10:00|43.14|40.74|43.41|41.01|43.43|41.03|43.14|40.74|0
1733411700000|2024-12-05 15:15:00|43.43|41.03|43.69|41.29|43.69|41.29|43.22|40.82|0
1733412000000|2024-12-05 15:20:00|43.67|41.27|44.06|41.66|44.08|41.68|43.65|41.25|0
1733412300000|2024-12-05 15:25:00|44.08|41.68|44.12|41.72|44.12|41.72|43.97|41.57|0
1733412600000|2024-12-05 15:30:00|44.1|41.7|44.01|41.61|44.14|41.74|43.83|41.43|0
1733412900000|2024-12-05 15:35:00|44.03|41.63|44.22|41.82|44.28|41.88|44.01|41.61|0
1733413200000|2024-12-05 15:40:00|44.23|41.83|43.97|41.57|44.26|41.86|43.95|41.55|0
1733413500000|2024-12-05 15:45:00|43.95|41.55|44.09|41.69|44.11|41.71|43.91|41.51|0
1733413800000|2024-12-05 15:50:00|44.07|41.67|44.03|41.63|44.17|41.77|44.01|41.61|0
1733414100000|2024-12-05 15:55:00|44.05|41.65|44.15|41.75|44.15|41.75|44.05|41.65|0
1733414400000|2024-12-05 16:00:00|44.17|41.77|44.17|41.77|44.21|41.81|43.98|41.58|0
1733414700000|2024-12-05 16:05:00|44.18|41.78|44.17|41.77|44.23|41.83|44.08|41.68|0
1733415000000|2024-12-05 16:10:00|44.19|41.79|44.1|41.7|44.21|41.81|44.08|41.68|0
1733415300000|2024-12-05 16:15:00|44.11|41.71|43.83|41.43|44.14|41.74|43.81|41.41|0
1733415600000|2024-12-05 16:20:00|43.85|41.45|43.69|41.29|43.88|41.48|43.67|41.27|0
1733415900000|2024-12-05 16:25:00|43.98|41.58|43.46|41.06|43.98|41.58|43.4|41|0
1733416200000|2024-12-05 16:30:00|43.44|41.04|43.62|41.22|43.62|41.22|43.44|41.04|0
1733416500000|2024-12-05 16:35:00|43.6|41.2|43.64|41.24|43.71|41.31|43.58|41.18|0
1733416800000|2024-12-05 16:40:00|43.66|41.26|43.62|41.22|43.66|41.26|43.58|41.18|0
1733417100000|2024-12-05 16:45:00|43.61|41.21|43.62|41.22|43.66|41.26|43.54|41.14|0
1733417400000|2024-12-05 16:50:00|43.6|41.2|43.58|41.18|43.61|41.21|43.51|41.11|0
1733417700000|2024-12-05 16:55:00|43.6|41.2|43.37|40.97|43.68|41.28|43.35|40.95|0
1733418000000|2024-12-05 17:00:00|43.35|40.95|43.35|40.95|43.45|41.05|43.31|40.91|0
1733418300000|2024-12-05 17:05:00|43.33|40.93|43.19|40.79|43.35|40.95|43.17|40.77|0
1733418600000|2024-12-05 17:10:00|43.21|40.81|43.33|40.93|43.38|40.98|43.08|40.68|0
1733418900000|2024-12-05 17:15:00|43.31|40.91|43.39|40.99|43.53|41.13|43.31|40.91|0
1733419200000|2024-12-05 17:20:00|43.37|40.97|43.49|41.09|43.49|41.09|43.37|40.97|0
1733419500000|2024-12-05 17:25:00|43.48|41.08|43.41|41.01|43.53|41.13|43.31|40.91|0
1733419800000|2024-12-05 17:30:00|43.39|40.99|43.36|40.96|43.47|41.07|43.36|40.96|0
1733420100000|2024-12-05 17:35:00|43.38|40.98|43.36|40.96|43.47|41.07|43.36|40.96|0
1733420400000|2024-12-05 17:40:00|43.38|40.98|43.38|40.98|43.44|41.04|43.32|40.92|0
1733420700000|2024-12-05 17:45:00|43.36|40.96|43.18|40.78|43.36|40.96|43.16|40.76|0
1733421000000|2024-12-05 17:50:00|43.16|40.76|43.1|40.7|43.22|40.82|43.04|40.64|0
1733421300000|2024-12-05 17:55:00|43.12|40.72|43.3|40.9|43.4|41|43.09|40.69|0
1733421600000|2024-12-05 18:00:00|43.32|40.92|43.46|41.06|43.46|41.06|43.28|40.88|0
1733421900000|2024-12-05 18:05:00|43.44|41.04|43.42|41.02|43.48|41.08|43.36|40.96|0
1733422200000|2024-12-05 18:10:00|43.44|41.04|43.46|41.06|43.46|41.06|43.38|40.98|0
1733422500000|2024-12-05 18:15:00|43.48|41.08|43.82|41.42|43.82|41.42|43.44|41.04|0
1733422800000|2024-12-05 18:20:00|43.8|41.4|44.42|42.02|44.53|42.13|43.76|41.36|0
1733423100000|2024-12-05 18:25:00|44.53|42.13|44.19|41.79|44.53|42.13|44.13|41.73|0
1733423400000|2024-12-05 18:30:00|44.17|41.77|43.96|41.56|44.4|42|43.92|41.52|0
1733423700000|2024-12-05 18:35:00|43.94|41.54|43.88|41.48|44.07|41.67|43.88|41.48|0
1733424000000|2024-12-05 18:40:00|43.9|41.5|43.82|41.42|43.9|41.5|43.71|41.31|0
1733424300000|2024-12-05 18:45:00|43.84|41.44|43.63|41.23|43.88|41.48|43.53|41.13|0
1733424600000|2024-12-05 18:50:00|43.61|41.21|43.77|41.37|43.87|41.47|43.59|41.19|0
1733424900000|2024-12-05 18:55:00|43.79|41.39|43.83|41.43|44.08|41.68|43.77|41.37|0
1733425200000|2024-12-05 19:00:00|43.81|41.41|44.1|41.7|44.18|41.78|43.81|41.41|0
1733425500000|2024-12-05 19:05:00|44.08|41.68|43.66|41.26|44.16|41.76|43.66|41.26|0
1733425800000|2024-12-05 19:10:00|43.68|41.28|43.83|41.43|43.91|41.51|43.68|41.28|0
1733426100000|2024-12-05 19:15:00|43.85|41.45|43.82|41.42|43.87|41.47|43.74|41.34|0
1733426400000|2024-12-05 19:20:00|43.81|41.41|43.64|41.24|43.83|41.43|43.58|41.18|0
1733426700000|2024-12-05 19:25:00|43.66|41.26|44.03|41.63|44.03|41.63|43.64|41.24|0
1733427000000|2024-12-05 19:30:00|44.05|41.65|43.99|41.59|44.05|41.65|43.82|41.42|0
1733427300000|2024-12-05 19:35:00|43.97|41.57|43.76|41.36|43.97|41.57|43.72|41.32|0
1733427600000|2024-12-05 19:40:00|43.78|41.38|43.92|41.52|44|41.6|43.77|41.37|0
1733427900000|2024-12-05 19:45:00|43.9|41.5|43.98|41.58|44.06|41.66|43.86|41.46|0
1733428200000|2024-12-05 19:50:00|43.96|41.56|43.96|41.56|44.06|41.66|43.92|41.52|0
1733428500000|2024-12-05 19:55:00|43.98|41.58|43.96|41.56|44.01|41.61|43.88|41.48|0
1733428800000|2024-12-05 20:00:00|44.02|41.62|44|41.6|44.17|41.77|43.96|41.56|0
1733429100000|2024-12-05 20:05:00|44.02|41.62|43.83|41.43|44.02|41.62|43.79|41.39|0
1733429400000|2024-12-05 20:10:00|43.85|41.45|43.79|41.39|44|41.6|43.67|41.27|0
1733429700000|2024-12-05 20:15:00|43.77|41.37|43.83|41.43|43.93|41.53|43.73|41.33|0
1733430000000|2024-12-05 20:20:00|43.85|41.45|43.85|41.45|43.89|41.49|43.66|41.26|0
1733430300000|2024-12-05 20:25:00|43.89|41.49|44.01|41.61|44.09|41.69|43.85|41.45|0
1733430600000|2024-12-05 20:30:00|44.03|41.63|43.82|41.42|44.11|41.71|43.81|41.41|0
1733430900000|2024-12-05 20:35:00|43.78|41.38|43.64|41.24|43.82|41.42|43.6|41.2|0
1733431200000|2024-12-05 20:40:00|43.68|41.28|43.6|41.2|43.78|41.38|43.6|41.2|0
1733431500000|2024-12-05 20:45:00|43.57|41.17|43.68|41.28|43.72|41.32|43.51|41.11|0
1733431800000|2024-12-05 20:50:00|43.61|41.21|44.09|41.69|44.09|41.69|43.59|41.19|0
1733432100000|2024-12-05 20:55:00|44.03|41.63|44.07|41.67|44.34|41.94|44.02|41.62|0
1733432400000|2024-12-05 21:00:00|44.02|41.62|44.4|42|44.46|42.06|44.02|41.62|0
1733432700000|2024-12-05 21:05:00|44.38|41.98|44.5|42.1|44.52|42.12|44.31|41.91|0
1733433000000|2024-12-05 21:10:00|44.52|42.12|44.5|42.1|44.58|42.18|44.48|42.08|0
1733433300000|2024-12-05 21:15:00|44.6|42|44.74|42.14|44.81|42.21|44.58|41.98|0
1733433600000|2024-12-05 21:20:00|44.76|42.16|44.62|42.02|44.78|42.18|44.6|42|0
1733433900000|2024-12-05 21:25:00|44.59|41.99|44.49|41.89|44.59|41.99|44.45|41.85|0
1733434200000|2024-12-05 21:30:00|44.47|41.87|44.4|41.8|44.49|41.89|44.4|41.8|0
1733434500000|2024-12-05 21:35:00|44.43|41.83|44.44|41.84|44.47|41.87|44.43|41.83|0
1733434800000|2024-12-05 21:40:00|44.42|41.82|44.42|41.82|44.51|41.91|44.4|41.8|0
1733435100000|2024-12-05 21:45:00|44.44|41.84|44.46|41.86|44.46|41.86|44.4|41.8|0
1733435400000|2024-12-05 21:50:00|44.48|41.88|44.4|41.8|44.48|41.88|44.4|41.8|0
1733435700000|2024-12-05 21:55:00|44.42|41.82|44.43|41.83|44.46|41.86|44.42|41.82|0
1733436000000|2024-12-05 22:00:00|44.44|41.84|44.44|41.84|44.44|41.84|44.42|41.82|0
1733436300000|2024-12-05 22:05:00|44.43|41.83|44.44|41.84|44.44|41.84|44.42|41.82|0
1733436600000|2024-12-05 22:10:00|44.46|41.86|44.44|41.84|44.46|41.86|44.44|41.84|0
1733436900000|2024-12-05 22:15:00|44.46|41.86|44.48|41.88|44.49|41.89|44.44|41.84|0
1733437200000|2024-12-05 22:20:00|44.47|41.87|44.45|41.85|44.47|41.87|44.45|41.85|0
1733437500000|2024-12-05 22:25:00|44.48|41.88|44.5|41.9|44.55|41.95|44.44|41.84|0
1733437800000|2024-12-05 22:30:00|44.49|41.89|44.49|41.89|44.49|41.89|44.49|41.89|0
1733438100000|2024-12-05 22:35:00|44.47|41.87|44.45|41.85|44.47|41.87|44.44|41.84|0
1733438400000|2024-12-05 22:40:00|44.44|41.84|44.45|41.85|44.45|41.85|44.44|41.84|0
1733438700000|2024-12-05 22:45:00|44.44|41.84|44.44|41.84|44.44|41.84|44.44|41.84|0
1733439000000|2024-12-05 22:50:00|44.45|41.85|44.44|41.84|44.45|41.85|44.43|41.83|0
1733439300000|2024-12-05 22:55:00|44.46|41.86|44.45|41.85|44.46|41.86|44.44|41.84|0
1733439600000|2024-12-05 23:00:00|44.56|41.96|44.67|42.07|44.67|42.07|44.42|41.82|0
1733439900000|2024-12-05 23:05:00|44.66|42.06|44.89|42.29|44.89|42.29|44.63|42.03|0
1733440200000|2024-12-05 23:10:00|44.9|42.3|44.71|42.11|44.9|42.3|44.59|41.99|0
1733440500000|2024-12-05 23:15:00|44.69|42.09|44.67|42.07|44.69|42.09|44.62|42.02|0
1733440800000|2024-12-05 23:20:00|44.65|42.05|44.62|42.02|44.69|42.09|44.6|42|0
1733441100000|2024-12-05 23:25:00|44.61|42.01|44.58|41.98|44.62|42.02|44.52|41.92|0
1733441400000|2024-12-05 23:30:00|44.56|41.96|44.54|41.94|44.56|41.96|44.52|41.92|0
1733441700000|2024-12-05 23:35:00|44.55|41.95|44.64|42.04|44.68|42.08|44.55|41.95|0
1733442000000|2024-12-05 23:40:00|44.63|42.03|44.6|42|44.63|42.03|44.58|41.98|0
1733442300000|2024-12-05 23:45:00|44.62|42.02|44.53|41.93|44.62|42.02|44.49|41.89|0
1733442600000|2024-12-05 23:50:00|44.52|41.92|44.51|41.91|44.55|41.95|44.51|41.91|0
1733442900000|2024-12-05 23:55:00|44.52|41.92|44.53|41.93|44.57|41.97|44.51|41.91|0
1733443200000|2024-12-06 00:00:00|44.55|41.95|44.68|42.08|44.7|42.1|44.53|41.93|0
1733443500000|2024-12-06 00:05:00|44.65|42.05|44.78|42.18|44.82|42.22|44.63|42.03|0
1733443800000|2024-12-06 00:10:00|44.77|42.17|44.65|42.05|44.78|42.18|44.65|42.05|0
1733444100000|2024-12-06 00:15:00|44.67|42.07|44.57|41.97|44.69|42.09|44.57|41.97|0
1733444400000|2024-12-06 00:20:00|44.59|41.99|44.63|42.03|44.63|42.03|44.59|41.99|0
1733444700000|2024-12-06 00:25:00|44.65|42.05|44.67|42.07|44.69|42.09|44.63|42.03|0
1733445000000|2024-12-06 00:30:00|44.65|42.05|44.65|42.05|44.67|42.07|44.6|42|0
1733445300000|2024-12-06 00:35:00|44.66|42.06|44.67|42.07|44.71|42.11|44.65|42.05|0
1733445600000|2024-12-06 00:40:00|44.69|42.09|44.6|42|44.69|42.09|44.57|41.97|0
1733445900000|2024-12-06 00:45:00|44.59|41.99|44.58|41.98|44.62|42.02|44.58|41.98|0
1733446200000|2024-12-06 00:50:00|44.6|42|44.68|42.08|44.68|42.08|44.6|42|0
1733446500000|2024-12-06 00:55:00|44.66|42.06|44.66|42.06|44.66|42.06|44.6|42|0
1733446800000|2024-12-06 01:00:00|44.64|42.04|44.66|42.06|44.72|42.12|44.64|42.04|0
1733447100000|2024-12-06 01:05:00|44.68|42.08|44.66|42.06|44.73|42.13|44.66|42.06|0
1733447400000|2024-12-06 01:10:00|44.64|42.04|44.61|42.01|44.66|42.06|44.59|41.99|0
1733447700000|2024-12-06 01:15:00|44.63|42.03|44.74|42.14|44.74|42.14|44.63|42.03|0
1733448000000|2024-12-06 01:20:00|44.72|42.12|44.72|42.12|44.76|42.16|44.72|42.12|0
1733448300000|2024-12-06 01:25:00|44.71|42.11|44.61|42.01|44.72|42.12|44.61|42.01|0
1733448600000|2024-12-06 01:30:00|44.51|42.11|44.47|42.07|44.51|42.11|44.45|42.05|0
1733448900000|2024-12-06 01:35:00|44.45|42.05|44.42|42.02|44.47|42.07|44.42|42.02|0
1733449200000|2024-12-06 01:40:00|44.44|42.04|44.51|42.11|44.51|42.11|44.42|42.02|0
1733449500000|2024-12-06 01:45:00|44.52|42.12|44.57|42.17|44.57|42.17|44.48|42.08|0
1733449800000|2024-12-06 01:50:00|44.55|42.15|44.59|42.19|44.59|42.19|44.5|42.1|0
1733450100000|2024-12-06 01:55:00|44.61|42.21|44.5|42.1|44.63|42.23|44.46|42.06|0
1733450400000|2024-12-06 02:00:00|44.48|42.08|44.49|42.09|44.52|42.12|44.48|42.08|0
1733450700000|2024-12-06 02:05:00|44.5|42.1|44.52|42.12|44.52|42.12|44.46|42.06|0
1733451000000|2024-12-06 02:10:00|44.5|42.1|44.52|42.12|44.54|42.14|44.46|42.06|0
1733451300000|2024-12-06 02:15:00|44.54|42.14|44.45|42.05|44.54|42.14|44.45|42.05|0
1733451600000|2024-12-06 02:20:00|44.48|42.08|44.43|42.03|44.49|42.09|44.43|42.03|0
1733451900000|2024-12-06 02:25:00|44.41|42.01|44.33|41.93|44.43|42.03|44.33|41.93|0
1733452200000|2024-12-06 02:30:00|44.31|41.91|44.28|41.88|44.33|41.93|44.28|41.88|0
1733452500000|2024-12-06 02:35:00|44.29|41.89|44.3|41.9|44.32|41.92|44.28|41.88|0
1733452800000|2024-12-06 02:40:00|44.29|41.89|44.2|41.8|44.32|41.92|44.2|41.8|0
1733453100000|2024-12-06 02:45:00|44.22|41.82|44.3|41.9|44.32|41.92|44.2|41.8|0
1733453400000|2024-12-06 02:50:00|44.32|41.92|44.34|41.94|44.36|41.96|44.3|41.9|0
1733453700000|2024-12-06 02:55:00|44.32|41.92|44.3|41.9|44.34|41.94|44.3|41.9|0
1733454000000|2024-12-06 03:00:00|44.31|41.91|44.34|41.94|44.37|41.97|44.3|41.9|0
1733454300000|2024-12-06 03:05:00|44.32|41.92|44.32|41.92|44.36|41.96|44.32|41.92|0
1733454600000|2024-12-06 03:10:00|44.34|41.94|44.27|41.87|44.34|41.94|44.25|41.85|0
1733454900000|2024-12-06 03:15:00|44.29|41.89|44.44|42.04|44.44|42.04|44.29|41.89|0
1733455200000|2024-12-06 03:20:00|44.45|42.05|44.39|41.99|44.46|42.06|44.39|41.99|0
1733455500000|2024-12-06 03:25:00|44.42|42.02|44.43|42.03|44.43|42.03|44.36|41.96|0
1733455800000|2024-12-06 03:30:00|44.41|42.01|44.43|42.03|44.43|42.03|44.39|41.99|0
1733456100000|2024-12-06 03:35:00|44.41|42.01|44.42|42.02|44.45|42.05|44.39|41.99|0
1733456400000|2024-12-06 03:40:00|44.41|42.01|44.37|41.97|44.43|42.03|44.37|41.97|0
1733456700000|2024-12-06 03:45:00|44.39|41.99|44.45|42.05|44.45|42.05|44.39|41.99|0
1733457000000|2024-12-06 03:50:00|44.46|42.06|44.47|42.07|44.51|42.11|44.45|42.05|0
1733457300000|2024-12-06 03:55:00|44.45|42.05|44.51|42.11|44.52|42.12|44.45|42.05|0
1733457600000|2024-12-06 04:00:00|44.52|42.12|44.63|42.23|44.63|42.23|44.51|42.11|0
1733457900000|2024-12-06 04:05:00|44.61|42.21|44.57|42.17|44.63|42.23|44.55|42.15|0
1733458200000|2024-12-06 04:10:00|44.59|42.19|44.63|42.23|44.63|42.23|44.58|42.18|0
1733458500000|2024-12-06 04:15:00|44.61|42.21|44.59|42.19|44.63|42.23|44.59|42.19|0
1733458800000|2024-12-06 04:20:00|44.61|42.21|44.61|42.21|44.61|42.21|44.59|42.19|0
1733459100000|2024-12-06 04:25:00|44.63|42.23|44.61|42.21|44.67|42.27|44.61|42.21|0
1733459400000|2024-12-06 04:30:00|44.63|42.23|44.56|42.16|44.63|42.23|44.54|42.14|0
1733459700000|2024-12-06 04:35:00|44.58|42.18|44.54|42.14|44.58|42.18|44.54|42.14|0
1733460000000|2024-12-06 04:40:00|44.52|42.12|44.41|42.01|44.52|42.12|44.41|42.01|0
1733460300000|2024-12-06 04:45:00|44.42|42.02|44.37|41.97|44.45|42.05|44.37|41.97|0
1733460600000|2024-12-06 04:50:00|44.39|41.99|44.35|41.95|44.39|41.99|44.33|41.93|0
1733460900000|2024-12-06 04:55:00|44.33|41.93|44.33|41.93|44.37|41.97|44.31|41.91|0
1733461200000|2024-12-06 05:00:00|44.32|41.92|44.4|42|44.41|42.01|44.31|41.91|0
1733461500000|2024-12-06 05:05:00|44.39|41.99|44.41|42.01|44.41|42.01|44.39|41.99|0
1733461800000|2024-12-06 05:10:00|44.39|41.99|44.36|41.96|44.41|42.01|44.36|41.96|0
1733462100000|2024-12-06 05:15:00|44.34|41.94|44.37|41.97|44.38|41.98|44.34|41.94|0
1733462400000|2024-12-06 05:20:00|44.38|41.98|44.37|41.97|44.4|42|44.36|41.96|0
1733462700000|2024-12-06 05:25:00|44.38|41.98|44.34|41.94|44.4|42|44.34|41.94|0
1733463000000|2024-12-06 05:30:00|44.36|41.96|44.36|41.96|44.38|41.98|44.34|41.94|0
1733463300000|2024-12-06 05:35:00|44.34|41.94|44.38|41.98|44.38|41.98|44.34|41.94|0
1733463600000|2024-12-06 05:40:00|44.36|41.96|44.42|42.02|44.42|42.02|44.36|41.96|0
1733463900000|2024-12-06 05:45:00|44.4|42|44.42|42.02|44.44|42.04|44.4|42|0
1733464200000|2024-12-06 05:50:00|44.4|42|44.33|41.93|44.4|42|44.33|41.93|0
1733464500000|2024-12-06 05:55:00|44.34|41.94|44.31|41.91|44.35|41.95|44.29|41.89|0
1733464800000|2024-12-06 06:00:00|44.33|41.93|44.29|41.89|44.33|41.93|44.27|41.87|0
1733465100000|2024-12-06 06:05:00|44.28|41.88|44.24|41.84|44.29|41.89|44.22|41.82|0
1733465400000|2024-12-06 06:10:00|44.26|41.86|44.28|41.88|44.33|41.93|44.26|41.86|0
1733465700000|2024-12-06 06:15:00|44.27|41.87|44.24|41.84|44.28|41.88|44.24|41.84|0
1733466000000|2024-12-06 06:20:00|44.23|41.83|44.18|41.78|44.24|41.84|44.18|41.78|0
1733466300000|2024-12-06 06:25:00|44.19|41.79|44.2|41.8|44.22|41.82|44.18|41.78|0
1733466600000|2024-12-06 06:30:00|44.22|41.82|44.22|41.82|44.24|41.84|44.2|41.8|0
1733466900000|2024-12-06 06:35:00|44.24|41.84|44.24|41.84|44.27|41.87|44.24|41.84|0
1733467200000|2024-12-06 06:40:00|44.23|41.83|44.25|41.85|44.26|41.86|44.21|41.81|0
1733467500000|2024-12-06 06:45:00|44.23|41.83|44.19|41.79|44.25|41.85|44.19|41.79|0
1733467800000|2024-12-06 06:50:00|44.21|41.81|44.23|41.83|44.23|41.83|44.19|41.79|0
1733468100000|2024-12-06 06:55:00|44.25|41.85|44.27|41.87|44.29|41.89|44.23|41.83|0
1733468400000|2024-12-06 07:00:00|44.25|41.85|44.25|41.85|44.29|41.89|44.21|41.81|0
1733468700000|2024-12-06 07:05:00|44.24|41.84|44.19|41.79|44.24|41.84|44.19|41.79|0
1733469000000|2024-12-06 07:10:00|44.21|41.81|44.18|41.78|44.21|41.81|44.18|41.78|0
1733469300000|2024-12-06 07:15:00|44.16|41.76|44.14|41.74|44.18|41.78|44.12|41.72|0
1733469600000|2024-12-06 07:20:00|44.12|41.72|44.16|41.76|44.2|41.8|43.89|41.49|0
1733469900000|2024-12-06 07:25:00|44.14|41.74|44.14|41.74|44.14|41.74|44.1|41.7|0
1733470200000|2024-12-06 07:30:00|44.15|41.75|44.2|41.8|44.2|41.8|44.15|41.75|0
1733470500000|2024-12-06 07:35:00|44.22|41.82|44.22|41.82|44.22|41.82|44.2|41.8|0
1733470800000|2024-12-06 07:40:00|44.24|41.84|44.22|41.82|44.24|41.84|44.21|41.81|0
1733471100000|2024-12-06 07:45:00|44.23|41.83|44.15|41.75|44.24|41.84|44.15|41.75|0
1733471400000|2024-12-06 07:50:00|44.17|41.77|44.21|41.81|44.23|41.83|44.17|41.77|0
1733471700000|2024-12-06 07:55:00|44.24|41.84|44.15|41.75|44.24|41.84|44.15|41.75|0
1733472000000|2024-12-06 08:00:00|44.17|41.77|44.15|41.75|44.21|41.81|44.07|41.67|0
1733472300000|2024-12-06 08:05:00|44.17|41.77|44.13|41.73|44.19|41.79|44.13|41.73|0
1733472600000|2024-12-06 08:10:00|44.15|41.75|44.04|41.64|44.16|41.76|44.02|41.62|0
1733472900000|2024-12-06 08:15:00|44.06|41.66|44.04|41.64|44.06|41.66|44|41.6|0
1733473200000|2024-12-06 08:20:00|44.05|41.65|44.08|41.68|44.12|41.72|44.02|41.62|0
1733473500000|2024-12-06 08:25:00|44.1|41.7|44|41.6|44.12|41.72|43.98|41.58|0
1733473800000|2024-12-06 08:30:00|44.02|41.62|43.94|41.54|44.06|41.66|43.93|41.53|0
1733474100000|2024-12-06 08:35:00|43.97|41.57|43.97|41.57|43.97|41.57|43.89|41.49|0
1733474400000|2024-12-06 08:40:00|43.98|41.58|43.89|41.49|43.99|41.59|43.89|41.49|0
1733474700000|2024-12-06 08:45:00|43.91|41.51|43.89|41.49|43.93|41.53|43.89|41.49|0
1733475000000|2024-12-06 08:50:00|43.91|41.51|43.94|41.54|43.94|41.54|43.83|41.43|0
1733475300000|2024-12-06 08:55:00|43.93|41.53|43.95|41.55|44.03|41.63|43.92|41.52|0
1733475600000|2024-12-06 09:00:00|43.99|41.59|44.03|41.63|44.07|41.67|43.91|41.51|0
1733475900000|2024-12-06 09:05:00|44.05|41.65|44.17|41.77|44.17|41.77|44.05|41.65|0
1733476200000|2024-12-06 09:10:00|44.19|41.79|44.17|41.77|44.26|41.86|44.14|41.74|0
1733476500000|2024-12-06 09:15:00|44.15|41.75|44.23|41.83|44.28|41.88|44.15|41.75|0
1733476800000|2024-12-06 09:20:00|44.24|41.84|44.09|41.69|44.25|41.85|44.04|41.64|0
1733477100000|2024-12-06 09:25:00|44.1|41.7|44.15|41.75|44.19|41.79|44.04|41.64|0
1733477400000|2024-12-06 09:30:00|44.13|41.73|44.15|41.75|44.17|41.77|44.1|41.7|0
1733477700000|2024-12-06 09:35:00|44.12|41.72|44.08|41.68|44.15|41.75|44.06|41.66|0
1733478000000|2024-12-06 09:40:00|44.1|41.7|44.06|41.66|44.1|41.7|44.04|41.64|0
1733478300000|2024-12-06 09:45:00|44.05|41.65|44|41.6|44.05|41.65|43.98|41.58|0
1733478600000|2024-12-06 09:50:00|44.02|41.62|44.04|41.64|44.08|41.68|44|41.6|0
1733478900000|2024-12-06 09:55:00|44.05|41.65|44.14|41.74|44.14|41.74|44.04|41.64|0
1733479200000|2024-12-06 10:00:00|44.12|41.72|44.14|41.74|44.18|41.78|44.12|41.72|0
1733479500000|2024-12-06 10:05:00|44.15|41.75|44.23|41.83|44.26|41.86|44.14|41.74|0
1733479800000|2024-12-06 10:10:00|44.22|41.82|44.32|41.92|44.32|41.92|44.16|41.76|0
1733480100000|2024-12-06 10:15:00|44.3|41.9|44.22|41.82|44.32|41.92|44.2|41.8|0
1733480400000|2024-12-06 10:20:00|44.2|41.8|44.15|41.75|44.24|41.84|44.13|41.73|0
1733480700000|2024-12-06 10:25:00|44.13|41.73|44.13|41.73|44.19|41.79|44.11|41.71|0
1733481000000|2024-12-06 10:30:00|44.14|41.74|44.07|41.67|44.17|41.77|44.07|41.67|0
1733481300000|2024-12-06 10:35:00|44.09|41.69|44.06|41.66|44.09|41.69|44.04|41.64|0
1733481600000|2024-12-06 10:40:00|44.08|41.68|44.15|41.75|44.15|41.75|44.04|41.64|0
1733481900000|2024-12-06 10:45:00|44.17|41.77|44.23|41.83|44.23|41.83|44.13|41.73|0
1733482200000|2024-12-06 10:50:00|44.21|41.81|44.33|41.93|44.33|41.93|44.21|41.81|0
1733482500000|2024-12-06 10:55:00|44.31|41.91|44.48|42.08|44.5|42.1|44.29|41.89|0
1733482800000|2024-12-06 11:00:00|44.46|42.06|44.37|41.97|44.46|42.06|44.35|41.95|0
1733483100000|2024-12-06 11:05:00|44.38|41.98|44.39|41.99|44.41|42.01|44.31|41.91|0
1733483400000|2024-12-06 11:10:00|44.37|41.97|44.43|42.03|44.43|42.03|44.37|41.97|0
1733483700000|2024-12-06 11:15:00|44.45|42.05|44.45|42.05|44.47|42.07|44.4|42|0
1733484000000|2024-12-06 11:20:00|44.43|42.03|44.53|42.13|44.65|42.25|44.43|42.03|0
1733484300000|2024-12-06 11:25:00|44.55|42.15|44.51|42.11|44.57|42.17|44.49|42.09|0
1733484600000|2024-12-06 11:30:00|44.52|42.12|44.51|42.11|44.54|42.14|44.45|42.05|0
1733484900000|2024-12-06 11:35:00|44.49|42.09|44.4|42|44.51|42.11|44.38|41.98|0
1733485200000|2024-12-06 11:40:00|44.38|41.98|44.51|42.11|44.59|42.19|44.37|41.97|0
1733485500000|2024-12-06 11:45:00|44.53|42.13|44.53|42.13|44.53|42.13|44.48|42.08|0
1733485800000|2024-12-06 11:50:00|44.5|42.1|44.36|41.96|44.5|42.1|44.32|41.92|0
1733486100000|2024-12-06 11:55:00|44.34|41.94|44.3|41.9|44.36|41.96|44.27|41.87|0
1733486400000|2024-12-06 12:00:00|44.29|41.89|44.27|41.87|44.35|41.95|44.27|41.87|0
1733486700000|2024-12-06 12:05:00|44.29|41.89|44.21|41.81|44.29|41.89|44.19|41.79|0
1733487000000|2024-12-06 12:10:00|44.2|41.8|44.12|41.72|44.21|41.81|44.12|41.72|0
1733487300000|2024-12-06 12:15:00|44.1|41.7|44.1|41.7|44.2|41.8|44.1|41.7|0
1733487600000|2024-12-06 12:20:00|44.12|41.72|44.01|41.61|44.12|41.72|43.97|41.57|0
1733487900000|2024-12-06 12:25:00|44|41.6|43.98|41.58|44.04|41.64|43.97|41.57|0
1733488200000|2024-12-06 12:30:00|43.97|41.57|44.07|41.67|44.16|41.76|43.97|41.57|0
1733488500000|2024-12-06 12:35:00|44.1|41.7|44.11|41.71|44.17|41.77|44.09|41.69|0
1733488800000|2024-12-06 12:40:00|44.14|41.74|44.15|41.75|44.2|41.8|44.13|41.73|0
1733489100000|2024-12-06 12:45:00|44.17|41.77|44.15|41.75|44.17|41.77|44.09|41.69|0
1733489400000|2024-12-06 12:50:00|44.13|41.73|44.11|41.71|44.17|41.77|44.1|41.7|0
1733489700000|2024-12-06 12:55:00|44.13|41.73|44.19|41.79|44.22|41.82|44.13|41.73|0
1733490000000|2024-12-06 13:00:00|44.17|41.77|44.07|41.67|44.23|41.83|44.07|41.67|0
1733490300000|2024-12-06 13:05:00|44.05|41.65|44.49|42.09|44.5|42.1|44.02|41.62|0
1733490600000|2024-12-06 13:10:00|44.52|42.12|44.51|42.11|44.56|42.16|44.49|42.09|0
1733490900000|2024-12-06 13:15:00|44.5|42.1|44.51|42.11|44.55|42.15|44.45|42.05|0
1733491200000|2024-12-06 13:20:00|44.53|42.13|44.62|42.22|44.74|42.34|44.49|42.09|0
1733491500000|2024-12-06 13:25:00|44.61|42.21|44.63|42.23|44.69|42.29|44.49|42.09|0
1733491800000|2024-12-06 13:30:00|44.66|42.26|43.15|40.75|44.9|42.5|43.06|40.66|0
1733492100000|2024-12-06 13:35:00|43.12|40.72|42.69|40.29|43.31|40.91|42.69|40.29|0
1733492400000|2024-12-06 13:40:00|42.68|40.28|43.12|40.72|43.22|40.82|42.68|40.28|0
1733492700000|2024-12-06 13:45:00|43.1|40.7|43.24|40.84|43.28|40.88|42.92|40.52|0
1733493000000|2024-12-06 13:50:00|43.28|40.88|43.19|40.79|43.32|40.92|43.14|40.74|0
1733493300000|2024-12-06 13:55:00|43.18|40.78|43.16|40.76|43.18|40.78|43.02|40.62|0
1733493600000|2024-12-06 14:00:00|43.14|40.74|42.89|40.49|43.14|40.74|42.87|40.47|0
1733493900000|2024-12-06 14:05:00|42.91|40.51|42.91|40.51|43.12|40.72|42.87|40.47|0
1733494200000|2024-12-06 14:10:00|42.93|40.53|42.81|40.41|42.94|40.54|42.81|40.41|0
1733494500000|2024-12-06 14:15:00|42.83|40.43|42.97|40.57|43.09|40.69|42.83|40.43|0
1733494800000|2024-12-06 14:20:00|42.95|40.55|43.15|40.75|43.21|40.81|42.95|40.55|0
1733495100000|2024-12-06 14:25:00|43.18|40.78|43.21|40.81|43.25|40.85|42.95|40.55|0
1733495400000|2024-12-06 14:30:00|43.19|40.79|42.56|40.16|43.19|40.79|42.5|40.1|0
1733495700000|2024-12-06 14:35:00|42.58|40.18|42.54|40.14|42.74|40.34|42.5|40.1|0
1733496000000|2024-12-06 14:40:00|42.52|40.12|42.56|40.16|42.72|40.32|42.5|40.1|0
1733496300000|2024-12-06 14:45:00|42.54|40.14|42.04|39.64|42.66|40.26|41.94|39.54|0
1733496600000|2024-12-06 14:50:00|41.98|39.58|42.25|39.85|42.51|40.11|41.98|39.58|0
1733496900000|2024-12-06 14:55:00|42.27|39.87|42.17|39.77|42.44|40.04|42.16|39.76|0
1733497200000|2024-12-06 15:00:00|42.16|39.76|42.5|40.1|42.5|40.1|42.16|39.76|0
1733497500000|2024-12-06 15:05:00|42.44|40.04|42.32|39.92|42.58|40.18|42.24|39.84|0
1733497800000|2024-12-06 15:10:00|42.3|39.9|42.44|40.04|42.52|40.12|42.1|39.7|0
1733498100000|2024-12-06 15:15:00|42.48|40.08|42.2|39.8|42.48|40.08|42.14|39.74|0
1733498400000|2024-12-06 15:20:00|42.24|39.84|42.46|40.06|42.46|40.06|42.2|39.8|0
1733498700000|2024-12-06 15:25:00|42.44|40.04|42.22|39.82|42.46|40.06|42.16|39.76|0
1733499000000|2024-12-06 15:30:00|42.24|39.84|42.39|39.99|42.43|40.03|42.24|39.84|0
1733499300000|2024-12-06 15:35:00|42.37|39.97|42.27|39.87|42.43|40.03|42.13|39.73|0
1733499600000|2024-12-06 15:40:00|42.25|39.85|42.43|40.03|42.43|40.03|42.24|39.84|0
1733499900000|2024-12-06 15:45:00|42.45|40.05|42.41|40.01|42.51|40.11|42.35|39.95|0
1733500200000|2024-12-06 15:50:00|42.43|40.03|42.59|40.19|42.71|40.31|42.35|39.95|0
1733500500000|2024-12-06 15:55:00|42.57|40.17|42.37|39.97|42.59|40.19|42.33|39.93|0
1733500800000|2024-12-06 16:00:00|42.35|39.95|42.51|40.11|42.59|40.19|42.33|39.93|0
1733501100000|2024-12-06 16:05:00|42.49|40.09|42.75|40.35|42.91|40.51|42.37|39.97|0
1733501400000|2024-12-06 16:10:00|42.73|40.33|43.14|40.74|43.23|40.83|42.44|40.04|0
1733501700000|2024-12-06 16:15:00|43.12|40.72|43.22|40.82|43.22|40.82|42.89|40.49|0
1733502000000|2024-12-06 16:20:00|43.2|40.8|43.22|40.82|43.36|40.96|43.14|40.74|0
1733502300000|2024-12-06 16:25:00|43.2|40.8|43.01|40.61|43.26|40.86|42.95|40.55|0
1733502600000|2024-12-06 16:30:00|43.03|40.63|42.89|40.49|43.05|40.65|42.81|40.41|0
1733502900000|2024-12-06 16:35:00|42.91|40.51|42.89|40.49|42.95|40.55|42.79|40.39|0
1733503200000|2024-12-06 16:40:00|42.91|40.51|42.89|40.49|42.97|40.57|42.79|40.39|0
1733503500000|2024-12-06 16:45:00|42.91|40.51|43.17|40.77|43.19|40.79|42.89|40.49|0
1733503800000|2024-12-06 16:50:00|43.15|40.75|43.14|40.74|43.21|40.81|43.01|40.61|0
1733504100000|2024-12-06 16:55:00|43.15|40.75|43.17|40.77|43.17|40.77|43|40.6|0
1733504400000|2024-12-06 17:00:00|43.15|40.75|43.51|41.11|43.53|41.13|43.12|40.72|0
1733504700000|2024-12-06 17:05:00|43.49|41.09|43.33|40.93|43.53|41.13|43.29|40.89|0
1733505000000|2024-12-06 17:10:00|43.35|40.95|43.41|41.01|43.51|41.11|43.29|40.89|0
1733505300000|2024-12-06 17:15:00|43.39|40.99|43.45|41.05|43.49|41.09|43.26|40.86|0
1733505600000|2024-12-06 17:20:00|43.47|41.07|43.36|40.96|43.47|41.07|43.16|40.76|0
1733505900000|2024-12-06 17:25:00|43.37|40.97|42.92|40.52|43.4|41|42.84|40.44|0
1733506200000|2024-12-06 17:30:00|42.9|40.5|43.14|40.74|43.2|40.8|42.88|40.48|0
1733506500000|2024-12-06 17:35:00|43.16|40.76|43.16|40.76|43.2|40.8|43.08|40.68|0
1733506800000|2024-12-06 17:40:00|43.14|40.74|43.28|40.88|43.4|41|43.14|40.74|0
1733507100000|2024-12-06 17:45:00|43.26|40.86|43.16|40.76|43.36|40.96|43.14|40.74|0
1733507400000|2024-12-06 17:50:00|43.18|40.78|43.01|40.61|43.22|40.82|42.99|40.59|0
1733507700000|2024-12-06 17:55:00|43.03|40.63|43.17|40.77|43.23|40.83|42.95|40.55|0
1733508000000|2024-12-06 18:00:00|43.19|40.79|42.91|40.51|43.24|40.84|42.87|40.47|0
1733508300000|2024-12-06 18:05:00|42.89|40.49|42.6|40.2|42.91|40.51|42.56|40.16|0
1733508600000|2024-12-06 18:10:00|42.56|40.16|42.54|40.14|42.62|40.22|42.46|40.06|0
1733508900000|2024-12-06 18:15:00|42.52|40.12|42.42|40.02|42.52|40.12|42.38|39.98|0
1733509200000|2024-12-06 18:20:00|42.4|40|42.42|40.02|42.44|40.04|42.36|39.96|0
1733509500000|2024-12-06 18:25:00|42.44|40.04|42.58|40.18|42.6|40.2|42.44|40.04|0
1733509800000|2024-12-06 18:30:00|42.6|40.2|42.91|40.51|42.94|40.54|42.6|40.2|0
1733510100000|2024-12-06 18:35:00|42.88|40.48|42.8|40.4|42.94|40.54|42.7|40.3|0
1733510400000|2024-12-06 18:40:00|42.82|40.42|42.9|40.5|42.98|40.58|42.74|40.34|0
1733510700000|2024-12-06 18:45:00|42.92|40.52|42.73|40.33|42.92|40.52|42.71|40.31|0
1733511000000|2024-12-06 18:50:00|42.71|40.31|42.67|40.27|42.81|40.41|42.63|40.23|0
1733511300000|2024-12-06 18:55:00|42.63|40.23|42.61|40.21|42.69|40.29|42.59|40.19|0
1733511600000|2024-12-06 19:00:00|42.63|40.23|42.85|40.45|42.87|40.47|42.59|40.19|0
1733511900000|2024-12-06 19:05:00|42.87|40.47|43.05|40.65|43.11|40.71|42.83|40.43|0
1733512200000|2024-12-06 19:10:00|43.07|40.67|43.19|40.79|43.38|40.98|43.07|40.67|0
1733512500000|2024-12-06 19:15:00|43.24|40.84|43.3|40.9|43.42|41.02|43.19|40.79|0
1733512800000|2024-12-06 19:20:00|43.32|40.92|43.33|40.93|43.36|40.96|43.13|40.73|0
1733513100000|2024-12-06 19:25:00|43.36|40.96|43.33|40.93|43.39|40.99|43.23|40.83|0
1733513400000|2024-12-06 19:30:00|43.35|40.95|43.25|40.85|43.42|41.02|43.21|40.81|0
1733513700000|2024-12-06 19:35:00|43.27|40.87|43.25|40.85|43.29|40.89|43.19|40.79|0
1733514000000|2024-12-06 19:40:00|43.27|40.87|43.1|40.7|43.31|40.91|43.08|40.68|0
1733514300000|2024-12-06 19:45:00|43.08|40.68|43.04|40.64|43.15|40.75|42.96|40.56|0
1733514600000|2024-12-06 19:50:00|43.06|40.66|43|40.6|43.06|40.66|42.92|40.52|0
1733514900000|2024-12-06 19:55:00|43.02|40.62|43.16|40.76|43.18|40.78|43|40.6|0
1733515200000|2024-12-06 20:00:00|43.12|40.72|43.12|40.72|43.33|40.93|43.1|40.7|0
1733515500000|2024-12-06 20:05:00|43.14|40.74|43.08|40.68|43.18|40.78|43.04|40.64|0
1733515800000|2024-12-06 20:10:00|43.1|40.7|42.95|40.55|43.1|40.7|42.89|40.49|0
1733516100000|2024-12-06 20:15:00|42.91|40.51|42.93|40.53|43.03|40.63|42.89|40.49|0
1733516400000|2024-12-06 20:20:00|42.91|40.51|42.93|40.53|42.99|40.59|42.83|40.43|0
1733516700000|2024-12-06 20:25:00|42.91|40.51|42.93|40.53|43.09|40.69|42.91|40.51|0
1733517000000|2024-12-06 20:30:00|42.97|40.57|42.91|40.51|42.97|40.57|42.85|40.45|0
1733517300000|2024-12-06 20:35:00|42.92|40.52|42.99|40.59|43.07|40.67|42.87|40.47|0
1733517600000|2024-12-06 20:40:00|43.01|40.61|42.93|40.53|43.01|40.61|42.93|40.53|0
1733517900000|2024-12-06 20:45:00|42.91|40.51|42.9|40.5|42.91|40.51|42.76|40.36|0
1733518200000|2024-12-06 20:50:00|42.86|40.46|42.78|40.38|42.86|40.46|42.66|40.26|0
1733518500000|2024-12-06 20:55:00|42.7|40.3|42.78|40.38|42.78|40.38|42.52|40.12|0
1733518800000|2024-12-06 21:00:00|42.8|40.4|42.82|40.42|42.84|40.44|42.66|40.26|0
1733519100000|2024-12-06 21:05:00|42.8|40.4|42.76|40.36|42.84|40.44|42.72|40.32|0
1733519400000|2024-12-06 21:10:00|42.74|40.34|42.76|40.36|42.78|40.38|42.74|40.34|0
1733706900000|2024-12-09 01:15:00|43.19|40.59|43.17|40.57|43.21|40.61|43.17|40.57|0
1733707200000|2024-12-09 01:20:00|43.16|40.56|43.13|40.53|43.19|40.59|43.13|40.53|0
1733707500000|2024-12-09 01:25:00|43.14|40.54|43.15|40.55|43.19|40.59|43.13|40.53|0
1733707800000|2024-12-09 01:30:00|43.05|40.65|42.97|40.57|43.05|40.65|42.96|40.56|0
1733708100000|2024-12-09 01:35:00|42.99|40.59|42.95|40.55|43.03|40.63|42.93|40.53|0
1733708400000|2024-12-09 01:40:00|42.93|40.53|42.94|40.54|43|40.6|42.92|40.52|0
1733708700000|2024-12-09 01:45:00|42.93|40.53|42.94|40.54|42.94|40.54|42.88|40.48|0
1733709000000|2024-12-09 01:50:00|42.93|40.53|42.94|40.54|42.98|40.58|42.92|40.52|0
1733709300000|2024-12-09 01:55:00|42.92|40.52|42.93|40.53|42.96|40.56|42.91|40.51|0
1733709600000|2024-12-09 02:00:00|42.92|40.52|42.88|40.48|42.92|40.52|42.84|40.44|0
1733709900000|2024-12-09 02:05:00|42.9|40.5|42.9|40.5|42.92|40.52|42.87|40.47|0
1733710200000|2024-12-09 02:10:00|42.89|40.49|42.94|40.54|42.95|40.55|42.86|40.46|0
1733710500000|2024-12-09 02:15:00|42.96|40.56|42.93|40.53|42.98|40.58|42.93|40.53|0
1733710800000|2024-12-09 02:20:00|42.94|40.54|42.91|40.51|42.95|40.55|42.87|40.47|0
1733711100000|2024-12-09 02:25:00|42.92|40.52|42.93|40.53|42.94|40.54|42.91|40.51|0
1733711400000|2024-12-09 02:30:00|42.91|40.51|42.99|40.59|43.01|40.61|42.91|40.51|0
1733711700000|2024-12-09 02:35:00|43|40.6|43.03|40.63|43.03|40.63|42.97|40.57|0
1733712000000|2024-12-09 02:40:00|43.04|40.64|43.01|40.61|43.07|40.67|43|40.6|0
1733712300000|2024-12-09 02:45:00|43|40.6|42.97|40.57|43.01|40.61|42.95|40.55|0
1733712600000|2024-12-09 02:50:00|42.98|40.58|42.94|40.54|42.99|40.59|42.94|40.54|0
1733712900000|2024-12-09 02:55:00|42.97|40.57|42.96|40.56|43.01|40.61|42.94|40.54|0
1733713200000|2024-12-09 03:00:00|42.95|40.55|42.94|40.54|42.98|40.58|42.94|40.54|0
1733713500000|2024-12-09 03:05:00|42.96|40.56|42.91|40.51|42.96|40.56|42.9|40.5|0
1733713800000|2024-12-09 03:10:00|42.94|40.54|42.94|40.54|42.94|40.54|42.91|40.51|0
1733714100000|2024-12-09 03:15:00|42.96|40.56|42.98|40.58|42.98|40.58|42.96|40.56|0
1733714400000|2024-12-09 03:20:00|43|40.6|43.08|40.68|43.08|40.68|43|40.6|0
1733714700000|2024-12-09 03:25:00|43.1|40.7|43.06|40.66|43.13|40.73|43.02|40.62|0
1733715000000|2024-12-09 03:30:00|43.07|40.67|43.02|40.62|43.07|40.67|42.99|40.59|0
1733715300000|2024-12-09 03:35:00|43.04|40.64|43.02|40.62|43.08|40.68|43.02|40.62|0
1733715600000|2024-12-09 03:40:00|43.01|40.61|42.99|40.59|43.01|40.61|42.97|40.57|0
1733715900000|2024-12-09 03:45:00|43.01|40.61|43.03|40.63|43.05|40.65|43.01|40.61|0
1733716200000|2024-12-09 03:50:00|43.05|40.65|43.05|40.65|43.05|40.65|43.03|40.63|0
1733716500000|2024-12-09 03:55:00|43.03|40.63|43.11|40.71|43.12|40.72|43.03|40.63|0
1733716800000|2024-12-09 04:00:00|43.13|40.73|43.15|40.75|43.15|40.75|43.09|40.69|0
1733717100000|2024-12-09 04:05:00|43.17|40.77|43.13|40.73|43.17|40.77|43.11|40.71|0
1733717400000|2024-12-09 04:10:00|43.11|40.71|43.11|40.71|43.12|40.72|43.09|40.69|0
1733717700000|2024-12-09 04:15:00|43.09|40.69|43.06|40.66|43.09|40.69|43.04|40.64|0
1733718000000|2024-12-09 04:20:00|43.08|40.68|43.1|40.7|43.12|40.72|43.08|40.68|0
1733718300000|2024-12-09 04:25:00|43.08|40.68|43.12|40.72|43.12|40.72|43.08|40.68|0
1733718600000|2024-12-09 04:30:00|43.14|40.74|43.2|40.8|43.22|40.82|43.12|40.72|0
1733718900000|2024-12-09 04:35:00|43.19|40.79|43.2|40.8|43.22|40.82|43.18|40.78|0
1733719200000|2024-12-09 04:40:00|43.22|40.82|43.2|40.8|43.22|40.82|43.16|40.76|0
1733719500000|2024-12-09 04:45:00|43.22|40.82|43.14|40.74|43.22|40.82|43.14|40.74|0
1733719800000|2024-12-09 04:50:00|43.16|40.76|43.11|40.71|43.16|40.76|43.11|40.71|0
1733720100000|2024-12-09 04:55:00|43.14|40.74|43.15|40.75|43.2|40.8|43.13|40.73|0
1733720400000|2024-12-09 05:00:00|43.16|40.76|43.13|40.73|43.2|40.8|43.13|40.73|0
1733720700000|2024-12-09 05:05:00|43.14|40.74|43.07|40.67|43.14|40.74|43.05|40.65|0
1733721000000|2024-12-09 05:10:00|43.09|40.69|43.07|40.67|43.11|40.71|43.05|40.65|0
1733721300000|2024-12-09 05:15:00|43.09|40.69|43.09|40.69|43.11|40.71|43.09|40.69|0
1733721600000|2024-12-09 05:20:00|43.08|40.68|43.09|40.69|43.11|40.71|43.08|40.68|0
1733721900000|2024-12-09 05:25:00|43.13|40.73|43.11|40.71|43.13|40.73|43.11|40.71|0
1733722200000|2024-12-09 05:30:00|43.13|40.73|43.1|40.7|43.13|40.73|43.1|40.7|0
1733722500000|2024-12-09 05:35:00|43.08|40.68|43.1|40.7|43.12|40.72|43.06|40.66|0
1733722800000|2024-12-09 05:40:00|43.08|40.68|43.1|40.7|43.12|40.72|43.08|40.68|0
1733723100000|2024-12-09 05:45:00|43.08|40.68|43.1|40.7|43.1|40.7|43.08|40.68|0
1733723400000|2024-12-09 05:50:00|43.12|40.72|43.12|40.72|43.14|40.74|43.1|40.7|0
1733723700000|2024-12-09 05:55:00|43.11|40.71|43.06|40.66|43.11|40.71|43.06|40.66|0
1733724000000|2024-12-09 06:00:00|43.07|40.67|43.01|40.61|43.08|40.68|43.01|40.61|0
1733724300000|2024-12-09 06:05:00|43.02|40.62|42.99|40.59|43.03|40.63|42.97|40.57|0
1733724600000|2024-12-09 06:10:00|43|40.6|43|40.6|43.01|40.61|42.99|40.59|0
1733724900000|2024-12-09 06:15:00|42.99|40.59|42.99|40.59|43.03|40.63|42.97|40.57|0
1733725200000|2024-12-09 06:20:00|43.01|40.61|43.03|40.63|43.05|40.65|43.01|40.61|0
1733725500000|2024-12-09 06:25:00|43.01|40.61|42.99|40.59|43.01|40.61|42.95|40.55|0
1733725800000|2024-12-09 06:30:00|42.97|40.57|42.97|40.57|43.03|40.63|42.94|40.54|0
1733726100000|2024-12-09 06:35:00|42.96|40.56|42.96|40.56|42.98|40.58|42.94|40.54|0
1733726400000|2024-12-09 06:40:00|42.97|40.57|42.94|40.54|42.98|40.58|42.92|40.52|0
1733726700000|2024-12-09 06:45:00|42.92|40.52|42.94|40.54|42.94|40.54|42.92|40.52|0
1733727000000|2024-12-09 06:50:00|42.96|40.56|42.9|40.5|42.96|40.56|42.9|40.5|0
1733727300000|2024-12-09 06:55:00|42.92|40.52|42.97|40.57|42.97|40.57|42.92|40.52|0
1733727600000|2024-12-09 07:00:00|42.98|40.58|42.98|40.58|43.02|40.62|42.94|40.54|0
1733727900000|2024-12-09 07:05:00|42.99|40.59|43.07|40.67|43.07|40.67|42.98|40.58|0
1733728200000|2024-12-09 07:10:00|43.06|40.66|43.04|40.64|43.08|40.68|43.02|40.62|0
1733728500000|2024-12-09 07:15:00|43.03|40.63|43.01|40.61|43.03|40.63|43.01|40.61|0
1733728800000|2024-12-09 07:20:00|43.02|40.62|42.87|40.47|43.02|40.62|42.85|40.45|0
1733729100000|2024-12-09 07:25:00|42.85|40.45|42.79|40.39|42.85|40.45|42.75|40.35|0
1733729400000|2024-12-09 07:30:00|42.77|40.37|42.75|40.35|42.79|40.39|42.73|40.33|0
1733729700000|2024-12-09 07:35:00|42.73|40.33|42.4|40|42.73|40.33|42.36|39.96|0
1733730000000|2024-12-09 07:40:00|42.42|40.02|42.42|40.02|42.5|40.1|42.42|40.02|0
1733730300000|2024-12-09 07:45:00|42.4|40|42.36|39.96|42.4|40|42.32|39.92|0
1733730600000|2024-12-09 07:50:00|42.32|39.92|42.38|39.98|42.42|40.02|42.32|39.92|0
1733730900000|2024-12-09 07:55:00|42.36|39.96|42.38|39.98|42.42|40.02|42.36|39.96|0
1733731200000|2024-12-09 08:00:00|42.4|40|42.37|39.97|42.44|40.04|42.2|39.8|0
1733731500000|2024-12-09 08:05:00|42.39|39.99|42.43|40.03|42.51|40.11|42.35|39.95|0
1733731800000|2024-12-09 08:10:00|42.41|40.01|42.39|39.99|42.46|40.06|42.31|39.91|0
1733732100000|2024-12-09 08:15:00|42.41|40.01|42.47|40.07|42.49|40.09|42.37|39.97|0
1733732400000|2024-12-09 08:20:00|42.45|40.05|42.43|40.03|42.55|40.15|42.35|39.95|0
1733732700000|2024-12-09 08:25:00|42.45|40.05|42.47|40.07|42.47|40.07|42.41|40.01|0
1733733000000|2024-12-09 08:30:00|42.43|40.03|42.53|40.13|42.57|40.17|42.42|40.02|0
1733733300000|2024-12-09 08:35:00|42.51|40.11|42.36|39.96|42.53|40.13|42.33|39.93|0
1733733600000|2024-12-09 08:40:00|42.33|39.93|42.42|40.02|42.42|40.02|42.32|39.92|0
1733733900000|2024-12-09 08:45:00|42.44|40.04|42.38|39.98|42.46|40.06|42.34|39.94|0
1733734200000|2024-12-09 08:50:00|42.4|40|42.4|40|42.42|40.02|42.34|39.94|0
1733734500000|2024-12-09 08:55:00|42.41|40.01|42.34|39.94|42.44|40.04|42.34|39.94|0
1733734800000|2024-12-09 09:00:00|42.36|39.96|42.72|40.32|42.88|40.48|42.34|39.94|0
1733735100000|2024-12-09 09:05:00|42.7|40.3|42.9|40.5|42.94|40.54|42.7|40.3|0
1733735400000|2024-12-09 09:10:00|42.91|40.51|42.86|40.46|43.05|40.65|42.8|40.4|0
1733735700000|2024-12-09 09:15:00|42.85|40.45|42.98|40.58|43.04|40.64|42.82|40.42|0
1733736000000|2024-12-09 09:20:00|43.02|40.62|42.98|40.58|43.05|40.65|42.96|40.56|0
1733736300000|2024-12-09 09:25:00|42.96|40.56|43.04|40.64|43.06|40.66|42.94|40.54|0
1733736600000|2024-12-09 09:30:00|43.06|40.66|43.08|40.68|43.14|40.74|43.02|40.62|0
1733736900000|2024-12-09 09:35:00|43.07|40.67|43.1|40.7|43.18|40.78|43.06|40.66|0
1733737200000|2024-12-09 09:40:00|43.12|40.72|43.14|40.74|43.25|40.85|43.1|40.7|0
1733737500000|2024-12-09 09:45:00|43.12|40.72|43.11|40.71|43.16|40.76|43.05|40.65|0
1733737800000|2024-12-09 09:50:00|43.1|40.7|43.19|40.79|43.24|40.84|43.07|40.67|0
1733738100000|2024-12-09 09:55:00|43.2|40.8|43.22|40.82|43.32|40.92|43.2|40.8|0
1733738400000|2024-12-09 10:00:00|43.21|40.81|43.25|40.85|43.29|40.89|43.21|40.81|0
1733738700000|2024-12-09 10:05:00|43.24|40.84|43.25|40.85|43.29|40.89|43.21|40.81|0
1733739000000|2024-12-09 10:10:00|43.23|40.83|43.29|40.89|43.38|40.98|43.23|40.83|0
1733739300000|2024-12-09 10:15:00|43.31|40.91|43.43|41.03|43.49|41.09|43.29|40.89|0
1733739600000|2024-12-09 10:20:00|43.41|41.01|43.43|41.03|43.43|41.03|43.35|40.95|0
1733739900000|2024-12-09 10:25:00|43.42|41.02|44.04|41.64|44.09|41.69|43.05|40.65|0
1733740200000|2024-12-09 10:30:00|44.02|41.62|43.92|41.52|44.04|41.64|43.9|41.5|0
1733740500000|2024-12-09 10:35:00|43.94|41.54|44.02|41.62|44.02|41.62|43.94|41.54|0
1733740800000|2024-12-09 10:40:00|44.06|41.66|44.1|41.7|44.1|41.7|44.04|41.64|0
1733741100000|2024-12-09 10:45:00|44.08|41.68|44.14|41.74|44.14|41.74|44.08|41.68|0
1733741400000|2024-12-09 10:50:00|44.15|41.75|44.04|41.64|44.16|41.76|43.95|41.55|0
1733741700000|2024-12-09 10:55:00|44.05|41.65|44.07|41.67|44.08|41.68|44.01|41.61|0
1733742000000|2024-12-09 11:00:00|44.08|41.68|44.1|41.7|44.1|41.7|43.9|41.5|0
1733742300000|2024-12-09 11:05:00|44.12|41.72|44.28|41.88|44.28|41.88|44.1|41.7|0
1733742600000|2024-12-09 11:10:00|44.26|41.86|44.16|41.76|44.3|41.9|44.16|41.76|0
1733742900000|2024-12-09 11:15:00|44.18|41.78|44.24|41.84|44.24|41.84|44.15|41.75|0
1733743200000|2024-12-09 11:20:00|44.26|41.86|44.07|41.67|44.28|41.88|44.07|41.67|0
1733743500000|2024-12-09 11:25:00|44.08|41.68|44.05|41.65|44.1|41.7|43.99|41.59|0
1733743800000|2024-12-09 11:30:00|44.03|41.63|44.34|41.94|44.38|41.98|44.01|41.61|0
1733744100000|2024-12-09 11:35:00|44.36|41.96|44.3|41.9|44.42|42.02|44.15|41.75|0
1733744400000|2024-12-09 11:40:00|44.33|41.93|44.29|41.89|44.36|41.96|44.09|41.69|0
1733744700000|2024-12-09 11:45:00|44.26|41.86|44.15|41.75|44.26|41.86|44.1|41.7|0
1733745000000|2024-12-09 11:50:00|44.12|41.72|44.08|41.68|44.12|41.72|44.05|41.65|0
1733745300000|2024-12-09 11:55:00|44.06|41.66|43.94|41.54|44.08|41.68|43.92|41.52|0
1733745600000|2024-12-09 12:00:00|43.92|41.52|43.88|41.48|43.96|41.56|43.87|41.47|0
1733745900000|2024-12-09 12:05:00|43.87|41.47|43.91|41.51|43.95|41.55|43.87|41.47|0
1733746200000|2024-12-09 12:10:00|43.89|41.49|43.93|41.53|43.96|41.56|43.89|41.49|0
1733746500000|2024-12-09 12:15:00|43.91|41.51|43.99|41.59|44.05|41.65|43.91|41.51|0
1733746800000|2024-12-09 12:20:00|43.97|41.57|43.89|41.49|43.97|41.57|43.89|41.49|0
1733747100000|2024-12-09 12:25:00|43.87|41.47|43.74|41.34|43.89|41.49|43.74|41.34|0
1733747400000|2024-12-09 12:30:00|43.76|41.36|43.68|41.28|43.76|41.36|43.63|41.23|0
1733747700000|2024-12-09 12:35:00|43.66|41.26|43.74|41.34|43.8|41.4|43.66|41.26|0
1733748000000|2024-12-09 12:40:00|43.76|41.36|43.91|41.51|43.91|41.51|43.51|41.11|0
1733748300000|2024-12-09 12:45:00|43.93|41.53|43.99|41.59|43.99|41.59|43.91|41.51|0
1733748600000|2024-12-09 12:50:00|44.03|41.63|43.87|41.47|44.03|41.63|43.87|41.47|0
1733748900000|2024-12-09 12:55:00|43.84|41.44|43.8|41.4|43.91|41.51|43.8|41.4|0
1733749200000|2024-12-09 13:00:00|43.84|41.44|43.92|41.52|43.97|41.57|43.82|41.42|0
1733749500000|2024-12-09 13:05:00|43.91|41.51|43.94|41.54|44.01|41.61|43.89|41.49|0
1733749800000|2024-12-09 13:10:00|43.92|41.52|43.98|41.58|44.02|41.62|43.92|41.52|0
1733750100000|2024-12-09 13:15:00|43.99|41.59|43.9|41.5|44.02|41.62|43.9|41.5|0
1733750400000|2024-12-09 13:20:00|43.92|41.52|43.96|41.56|44|41.6|43.88|41.48|0
1733750700000|2024-12-09 13:25:00|43.94|41.54|43.83|41.43|43.94|41.54|43.83|41.43|0
1733751000000|2024-12-09 13:30:00|43.81|41.41|43.87|41.47|43.9|41.5|43.81|41.41|0
1733751300000|2024-12-09 13:35:00|43.9|41.5|43.79|41.39|43.98|41.58|43.79|41.39|0
1733751600000|2024-12-09 13:40:00|43.77|41.37|43.75|41.35|43.81|41.41|43.74|41.34|0
1733751900000|2024-12-09 13:45:00|43.77|41.37|43.75|41.35|43.83|41.43|43.71|41.31|0
1733752200000|2024-12-09 13:50:00|43.73|41.33|43.79|41.39|43.83|41.43|43.7|41.3|0
1733752500000|2024-12-09 13:55:00|43.81|41.41|43.83|41.43|43.83|41.43|43.75|41.35|0
1733752800000|2024-12-09 14:00:00|43.82|41.42|43.78|41.38|43.89|41.49|43.78|41.38|0
1733753100000|2024-12-09 14:05:00|43.8|41.4|43.89|41.49|43.91|41.51|43.78|41.38|0
1733753400000|2024-12-09 14:10:00|43.86|41.46|43.95|41.55|43.99|41.59|43.86|41.46|0
1733753700000|2024-12-09 14:15:00|43.92|41.52|43.76|41.36|43.92|41.52|43.75|41.35|0
1733754000000|2024-12-09 14:20:00|43.75|41.35|43.55|41.15|43.76|41.36|43.55|41.15|0
1733754300000|2024-12-09 14:25:00|43.57|41.17|43.65|41.25|43.67|41.27|43.45|41.05|0
1733754600000|2024-12-09 14:30:00|43.55|41.15|43.88|41.48|43.96|41.56|43.51|41.11|0
1733754900000|2024-12-09 14:35:00|43.86|41.46|43.92|41.52|43.94|41.54|43.73|41.33|0
1733755200000|2024-12-09 14:40:00|43.94|41.54|43.98|41.58|44.06|41.66|43.9|41.5|0
1733755500000|2024-12-09 14:45:00|43.96|41.56|43.79|41.39|43.96|41.56|43.79|41.39|0
1733755800000|2024-12-09 14:50:00|43.81|41.41|43.87|41.47|43.98|41.58|43.79|41.39|0
1733756100000|2024-12-09 14:55:00|43.85|41.45|43.85|41.45|43.96|41.56|43.79|41.39|0
1733756400000|2024-12-09 15:00:00|43.87|41.47|43.87|41.47|43.91|41.51|43.77|41.37|0
1733756700000|2024-12-09 15:05:00|43.86|41.46|44.03|41.63|44.03|41.63|43.81|41.41|0
1733757000000|2024-12-09 15:10:00|44.06|41.66|44.03|41.63|44.14|41.74|43.95|41.55|0
1733757300000|2024-12-09 15:15:00|44.05|41.65|44.26|41.86|44.36|41.96|44.05|41.65|0
1733757600000|2024-12-09 15:20:00|44.28|41.88|44.4|42|44.4|42|44.11|41.71|0
1733757900000|2024-12-09 15:25:00|44.38|41.98|44.58|42.18|44.91|42.51|43.93|41.53|0
1733758200000|2024-12-09 15:30:00|44.61|42.21|44.71|42.31|44.71|42.31|44.4|42|0
1733758500000|2024-12-09 15:35:00|44.69|42.29|44.88|42.48|45.02|42.62|44.62|42.22|0
1733758800000|2024-12-09 15:40:00|44.9|42.5|44.94|42.54|44.96|42.56|44.52|42.12|0
1733759100000|2024-12-09 15:45:00|44.92|42.52|45.34|42.94|45.49|43.09|44.83|42.43|0
1733759400000|2024-12-09 15:50:00|45.36|42.96|45.35|42.95|45.51|43.11|45.21|42.81|0
1733759700000|2024-12-09 15:55:00|45.38|42.98|45.44|43.04|45.49|43.09|45.34|42.94|0
1733760000000|2024-12-09 16:00:00|45.42|43.02|44.91|42.51|45.66|43.26|44.86|42.46|0
1733760300000|2024-12-09 16:05:00|44.86|42.46|46.28|43.88|46.28|43.88|44.86|42.46|0
1733760600000|2024-12-09 16:10:00|46.26|43.86|45.89|43.49|46.32|43.92|45.83|43.43|0
1733760900000|2024-12-09 16:15:00|45.87|43.47|45.59|43.19|45.95|43.55|45.57|43.17|0
1733761200000|2024-12-09 16:20:00|45.63|43.23|45.48|43.08|45.63|43.23|45.42|43.02|0
1733761500000|2024-12-09 16:25:00|45.46|43.06|45.32|42.92|45.57|43.17|45.23|42.83|0
1733761800000|2024-12-09 16:30:00|45.33|42.93|45.18|42.78|45.35|42.95|45.16|42.76|0
1733762100000|2024-12-09 16:35:00|45.2|42.8|45.5|43.1|45.58|43.18|45.2|42.8|0
1733762400000|2024-12-09 16:40:00|45.52|43.12|45.52|43.12|45.58|43.18|45.35|42.95|0
1733762700000|2024-12-09 16:45:00|45.48|43.08|45.39|42.99|45.48|43.08|45.3|42.9|0
1733763000000|2024-12-09 16:50:00|45.37|42.97|45.22|42.82|45.37|42.97|45.09|42.69|0
1733763300000|2024-12-09 16:55:00|45.18|42.78|45.09|42.69|45.24|42.84|45.05|42.65|0
1733763600000|2024-12-09 17:00:00|45.13|42.73|45.38|42.98|45.38|42.98|45.09|42.69|0
1733763900000|2024-12-09 17:05:00|45.36|42.96|45.3|42.9|45.62|43.22|45.26|42.86|0
1733764200000|2024-12-09 17:10:00|45.32|42.92|45.4|43|45.4|43|45.25|42.85|0
1733764500000|2024-12-09 17:15:00|45.38|42.98|45.44|43.04|45.57|43.17|45.36|42.96|0
1733764800000|2024-12-09 17:20:00|45.42|43.02|45.55|43.15|45.61|43.21|45.42|43.02|0
1733765100000|2024-12-09 17:25:00|45.53|43.13|45.39|42.99|45.74|43.34|45.31|42.91|0
1733765400000|2024-12-09 17:30:00|45.41|43.01|45.5|43.1|45.63|43.23|45.41|43.01|0
1733765700000|2024-12-09 17:35:00|45.52|43.12|45.28|42.88|45.58|43.18|45.26|42.86|0
1733766000000|2024-12-09 17:40:00|45.26|42.86|45.22|42.82|45.3|42.9|45.13|42.73|0
1733766300000|2024-12-09 17:45:00|45.24|42.84|45.13|42.73|45.32|42.92|45.13|42.73|0
1733766600000|2024-12-09 17:50:00|45.11|42.71|45.26|42.86|45.3|42.9|45|42.6|0
1733766900000|2024-12-09 17:55:00|45.28|42.88|45.62|43.22|45.62|43.22|45.26|42.86|0
1733767200000|2024-12-09 18:00:00|45.64|43.24|45.72|43.32|45.85|43.45|45.6|43.2|0
1733767500000|2024-12-09 18:05:00|45.7|43.3|45.68|43.28|45.72|43.32|45.51|43.11|0
1733767800000|2024-12-09 18:10:00|45.7|43.3|45.49|43.09|45.72|43.32|45.44|43.04|0
1733768100000|2024-12-09 18:15:00|45.51|43.11|45.53|43.13|45.55|43.15|45.42|43.02|0
1733768400000|2024-12-09 18:20:00|45.51|43.11|45.44|43.04|45.55|43.15|45.36|42.96|0
1733768700000|2024-12-09 18:25:00|45.42|43.02|45.29|42.89|45.42|43.02|45.23|42.83|0
1733769000000|2024-12-09 18:30:00|45.35|42.95|45.25|42.85|45.35|42.95|45.2|42.8|0
1733769300000|2024-12-09 18:35:00|45.23|42.83|44.99|42.59|45.23|42.83|44.93|42.53|0
1733769600000|2024-12-09 18:40:00|44.97|42.57|44.95|42.55|45.1|42.7|44.93|42.53|0
1733769900000|2024-12-09 18:45:00|44.97|42.57|44.75|42.35|45.01|42.61|44.69|42.29|0
1733770200000|2024-12-09 18:50:00|44.71|42.31|44.94|42.54|44.94|42.54|44.67|42.27|0
1733770500000|2024-12-09 18:55:00|44.92|42.52|45.04|42.64|45.09|42.69|44.88|42.48|0
1733770800000|2024-12-09 19:00:00|45.05|42.65|45.47|43.07|45.49|43.09|45.05|42.65|0
1733771100000|2024-12-09 19:05:00|45.49|43.09|45.3|42.9|45.58|43.18|45.28|42.88|0
1733771400000|2024-12-09 19:10:00|45.34|42.94|45.43|43.03|45.45|43.05|45.32|42.92|0
1733771700000|2024-12-09 19:15:00|45.4|43|45.57|43.17|45.57|43.17|45.38|42.98|0
1733772000000|2024-12-09 19:20:00|45.6|43.2|45.51|43.11|45.66|43.26|45.49|43.09|0
1733772300000|2024-12-09 19:25:00|45.53|43.13|45.57|43.17|45.66|43.26|45.44|43.04|0
1733772600000|2024-12-09 19:30:00|45.55|43.15|45.63|43.23|45.68|43.28|45.51|43.11|0
1733772900000|2024-12-09 19:35:00|45.61|43.21|45.68|43.28|45.68|43.28|45.57|43.17|0
1733773200000|2024-12-09 19:40:00|45.69|43.29|45.93|43.53|46.08|43.68|45.67|43.27|0
1733773500000|2024-12-09 19:45:00|45.95|43.55|45.97|43.57|46.1|43.7|45.91|43.51|0
1733773800000|2024-12-09 19:50:00|45.99|43.59|46.04|43.64|46.24|43.84|45.67|43.27|0
1733774100000|2024-12-09 19:55:00|46.02|43.62|45.93|43.53|46.04|43.64|45.85|43.45|0
1733774400000|2024-12-09 20:00:00|45.91|43.51|46.17|43.77|46.26|43.86|45.87|43.47|0
1733774700000|2024-12-09 20:05:00|46.15|43.75|46.21|43.81|46.32|43.92|46.15|43.75|0
1733775000000|2024-12-09 20:10:00|46.17|43.77|46.25|43.85|46.4|44|46.15|43.75|0
1733775300000|2024-12-09 20:15:00|46.23|43.83|46.19|43.79|46.34|43.94|46.08|43.68|0
1733775600000|2024-12-09 20:20:00|46.21|43.81|46.4|44|46.42|44.02|46.12|43.72|0
1733775900000|2024-12-09 20:25:00|46.38|43.98|46.38|43.98|46.47|44.07|46.31|43.91|0
1733776200000|2024-12-09 20:30:00|46.36|43.96|46.29|43.89|46.36|43.96|46.07|43.67|0
1733776500000|2024-12-09 20:35:00|46.27|43.87|46.4|44|46.4|44|46.21|43.81|0
1733776800000|2024-12-09 20:40:00|46.37|43.97|46.45|44.05|46.48|44.08|46.29|43.89|0
1733777100000|2024-12-09 20:45:00|46.44|44.04|46.37|43.97|46.61|44.21|46.37|43.97|0
1733777400000|2024-12-09 20:50:00|46.35|43.95|46.54|44.14|46.54|44.14|46.18|43.78|0
1733777700000|2024-12-09 20:55:00|46.61|44.21|46.07|43.67|46.65|44.25|46.07|43.67|0
1733778000000|2024-12-09 21:00:00|46.04|43.64|46.32|43.92|46.33|43.93|46.04|43.64|0
1733778300000|2024-12-09 21:05:00|46.43|44.03|46.56|44.16|46.65|44.25|46.43|44.03|0
1733778600000|2024-12-09 21:10:00|46.54|44.14|46.54|44.14|46.58|44.18|46.5|44.1|0
1733778900000|2024-12-09 21:15:00|46.64|44.04|46.64|44.04|46.7|44.1|46.57|43.97|0
1733779200000|2024-12-09 21:20:00|46.66|44.06|46.51|43.91|46.7|44.1|46.51|43.91|0
1733779500000|2024-12-09 21:25:00|46.53|43.93|46.55|43.95|46.61|44.01|46.53|43.93|0
1733779800000|2024-12-09 21:30:00|46.57|43.97|46.55|43.95|46.58|43.98|46.55|43.95|0
1733780100000|2024-12-09 21:35:00|46.54|43.94|46.48|43.88|46.55|43.95|46.48|43.88|0
1733780400000|2024-12-09 21:40:00|46.5|43.9|46.57|43.97|46.61|44.01|46.2|43.6|0
1733780700000|2024-12-09 21:45:00|46.55|43.95|46.55|43.95|46.59|43.99|46.53|43.93|0
1733781000000|2024-12-09 21:50:00|46.53|43.93|46.5|43.9|46.55|43.95|46.5|43.9|0
1733781300000|2024-12-09 21:55:00|46.48|43.88|46.51|43.91|46.51|43.91|46.44|43.84|0
1733781600000|2024-12-09 22:00:00|46.59|43.99|46.54|43.94|46.59|43.99|46.53|43.93|0
1733781900000|2024-12-09 22:05:00|46.53|43.93|46.54|43.94|46.54|43.94|46.48|43.88|0
1733782200000|2024-12-09 22:10:00|46.55|43.95|46.55|43.95|46.58|43.98|46.53|43.93|0
1733782500000|2024-12-09 22:15:00|46.54|43.94|46.5|43.9|46.54|43.94|46.5|43.9|0
1733782800000|2024-12-09 22:20:00|46.52|43.92|46.52|43.92|46.52|43.92|46.52|43.92|0
1733783100000|2024-12-09 22:25:00|46.51|43.91|46.51|43.91|46.53|43.93|46.51|43.91|0
1733783400000|2024-12-09 22:30:00|46.5|43.9|46.51|43.91|46.51|43.91|46.5|43.9|0
1733783700000|2024-12-09 22:35:00|46.5|43.9|46.51|43.91|46.52|43.92|46.5|43.9|0
1733784000000|2024-12-09 22:40:00|46.5|43.9|46.46|43.86|46.53|43.93|46.46|43.86|0
1733784300000|2024-12-09 22:45:00|46.45|43.85|46.36|43.76|46.45|43.85|46.36|43.76|0
1733784600000|2024-12-09 22:50:00|46.37|43.77|46.4|43.8|46.41|43.81|46.36|43.76|0
1733784900000|2024-12-09 22:55:00|46.41|43.81|46.36|43.76|46.43|43.83|46.36|43.76|0
1733785200000|2024-12-09 23:00:00|46.41|43.81|46.57|43.97|46.59|43.99|46.41|43.81|0
1733785500000|2024-12-09 23:05:00|46.55|43.95|46.55|43.95|46.57|43.97|46.55|43.95|0
1733785800000|2024-12-09 23:10:00|46.57|43.97|46.67|44.07|46.72|44.12|46.57|43.97|0
1733786100000|2024-12-09 23:15:00|46.65|44.05|46.72|44.12|46.72|44.12|46.63|44.03|0
1733786400000|2024-12-09 23:20:00|46.71|44.11|46.66|44.06|46.74|44.14|46.65|44.05|0
1733786700000|2024-12-09 23:25:00|46.65|44.05|46.52|43.92|46.67|44.07|46.45|43.85|0
1733787000000|2024-12-09 23:30:00|46.51|43.91|46.65|44.05|46.65|44.05|46.5|43.9|0
1733787300000|2024-12-09 23:35:00|46.63|44.03|46.69|44.09|46.73|44.13|46.6|44|0
1733787600000|2024-12-09 23:40:00|46.71|44.11|46.71|44.11|46.72|44.12|46.67|44.07|0
1733787900000|2024-12-09 23:45:00|46.69|44.09|46.53|43.93|46.69|44.09|46.51|43.91|0
1733788200000|2024-12-09 23:50:00|46.55|43.95|46.58|43.98|46.58|43.98|46.53|43.93|0
1733788500000|2024-12-09 23:55:00|46.6|44|46.6|44|46.6|44|46.53|43.93|0
1733788800000|2024-12-10 00:00:00|46.62|44.02|46.62|44.02|46.68|44.08|46.6|44|0
1733789100000|2024-12-10 00:05:00|46.59|43.99|46.68|44.08|46.7|44.1|46.57|43.97|0
1733789400000|2024-12-10 00:10:00|46.66|44.06|46.61|44.01|46.7|44.1|46.61|44.01|0
1733789700000|2024-12-10 00:15:00|46.62|44.02|46.68|44.08|46.7|44.1|46.61|44.01|0
1733790000000|2024-12-10 00:20:00|46.66|44.06|46.68|44.08|46.7|44.1|46.63|44.03|0
1733790300000|2024-12-10 00:25:00|46.65|44.05|46.62|44.02|46.72|44.12|46.61|44.01|0
1733790600000|2024-12-10 00:30:00|46.61|44.01|46.63|44.03|46.63|44.03|46.57|43.97|0
1733790900000|2024-12-10 00:35:00|46.62|44.02|46.61|44.01|46.63|44.03|46.56|43.96|0
1733791200000|2024-12-10 00:40:00|46.62|44.02|46.65|44.05|46.65|44.05|46.58|43.98|0
1733791500000|2024-12-10 00:45:00|46.63|44.03|46.58|43.98|46.63|44.03|46.58|43.98|0
1733791800000|2024-12-10 00:50:00|46.59|43.99|46.58|43.98|46.59|43.99|46.56|43.96|0
1733792100000|2024-12-10 00:55:00|46.57|43.97|46.51|43.91|46.58|43.98|46.47|43.87|0
1733792400000|2024-12-10 01:00:00|46.49|43.89|46.45|43.85|46.54|43.94|46.45|43.85|0
1733792700000|2024-12-10 01:05:00|46.47|43.87|46.49|43.89|46.51|43.91|46.47|43.87|0
1733793000000|2024-12-10 01:10:00|46.51|43.91|46.57|43.97|46.6|44|46.51|43.91|0
1733793300000|2024-12-10 01:15:00|46.55|43.95|46.55|43.95|46.57|43.97|46.53|43.93|0
1733793600000|2024-12-10 01:20:00|46.57|43.97|46.64|44.04|46.66|44.06|46.51|43.91|0
1733793900000|2024-12-10 01:25:00|46.66|44.06|46.7|44.1|46.7|44.1|46.64|44.04|0
1733794200000|2024-12-10 01:30:00|46.6|44.2|46.6|44.2|46.64|44.24|46.58|44.18|0
1733794500000|2024-12-10 01:35:00|46.58|44.18|46.64|44.24|46.66|44.26|46.58|44.18|0
1733794800000|2024-12-10 01:40:00|46.66|44.26|46.62|44.22|46.66|44.26|46.6|44.2|0
1733795100000|2024-12-10 01:45:00|46.6|44.2|46.64|44.24|46.64|44.24|46.6|44.2|0
1733795400000|2024-12-10 01:50:00|46.62|44.22|46.59|44.19|46.64|44.24|46.57|44.17|0
1733795700000|2024-12-10 01:55:00|46.61|44.21|46.59|44.19|46.66|44.26|46.57|44.17|0
1733796000000|2024-12-10 02:00:00|46.57|44.17|46.57|44.17|46.61|44.21|46.55|44.15|0
1733796300000|2024-12-10 02:05:00|46.55|44.15|46.52|44.12|46.57|44.17|46.52|44.12|0
1733796600000|2024-12-10 02:10:00|46.55|44.15|46.54|44.14|46.58|44.18|46.52|44.12|0
1733796900000|2024-12-10 02:15:00|46.55|44.15|46.5|44.1|46.55|44.15|46.48|44.08|0
1733797200000|2024-12-10 02:20:00|46.52|44.12|46.56|44.16|46.56|44.16|46.5|44.1|0
1733797500000|2024-12-10 02:25:00|46.58|44.18|46.56|44.16|46.61|44.21|46.54|44.14|0
1733797800000|2024-12-10 02:30:00|46.55|44.15|46.58|44.18|46.58|44.18|46.54|44.14|0
1733798100000|2024-12-10 02:35:00|46.56|44.16|46.54|44.14|46.56|44.16|46.51|44.11|0
1733798400000|2024-12-10 02:40:00|46.51|44.11|46.51|44.11|46.54|44.14|46.51|44.11|0
1733798700000|2024-12-10 02:45:00|46.53|44.13|46.53|44.13|46.56|44.16|46.51|44.11|0
1733799000000|2024-12-10 02:50:00|46.56|44.16|46.55|44.15|46.58|44.18|46.55|44.15|0
1733799300000|2024-12-10 02:55:00|46.53|44.13|46.55|44.15|46.56|44.16|46.53|44.13|0
1733799600000|2024-12-10 03:00:00|46.54|44.14|46.53|44.13|46.55|44.15|46.51|44.11|0
1733799900000|2024-12-10 03:05:00|46.52|44.12|46.53|44.13|46.53|44.13|46.52|44.12|0
1733800200000|2024-12-10 03:10:00|46.5|44.1|46.53|44.13|46.53|44.13|46.5|44.1|0
1733800500000|2024-12-10 03:15:00|46.5|44.1|46.54|44.14|46.55|44.15|46.5|44.1|0
1733800800000|2024-12-10 03:20:00|46.52|44.12|46.46|44.06|46.54|44.14|46.46|44.06|0
1733801100000|2024-12-10 03:25:00|46.47|44.07|46.52|44.12|46.52|44.12|46.46|44.06|0
1733801400000|2024-12-10 03:30:00|46.5|44.1|46.48|44.08|46.54|44.14|46.47|44.07|0
1733801700000|2024-12-10 03:35:00|46.5|44.1|46.5|44.1|46.52|44.12|46.5|44.1|0
1733802000000|2024-12-10 03:40:00|46.52|44.12|46.45|44.05|46.52|44.12|46.45|44.05|0
1733802300000|2024-12-10 03:45:00|46.43|44.03|46.36|43.96|46.44|44.04|46.36|43.96|0
1733802600000|2024-12-10 03:50:00|46.39|43.99|46.36|43.96|46.39|43.99|46.34|43.94|0
1733802900000|2024-12-10 03:55:00|46.38|43.98|46.4|44|46.4|44|46.38|43.98|0
1733803200000|2024-12-10 04:00:00|46.38|43.98|46.36|43.96|46.38|43.98|46.36|43.96|0
1733803500000|2024-12-10 04:05:00|46.38|43.98|46.36|43.96|46.38|43.98|46.36|43.96|0
1733803800000|2024-12-10 04:10:00|46.37|43.97|46.4|44|46.4|44|46.37|43.97|0
1733804100000|2024-12-10 04:15:00|46.42|44.02|46.42|44.02|46.42|44.02|46.4|44|0
1733804400000|2024-12-10 04:20:00|46.4|44|46.42|44.02|46.42|44.02|46.4|44|0
1733805000000|2024-12-10 04:30:00|46.44|44.04|46.42|44.02|46.44|44.04|46.41|44.01|0
1733805300000|2024-12-10 04:35:00|46.44|44.04|46.41|44.01|46.44|44.04|46.41|44.01|0
1733805600000|2024-12-10 04:40:00|46.44|44.04|46.41|44.01|46.44|44.04|46.41|44.01|0
1733805900000|2024-12-10 04:45:00|46.43|44.03|46.45|44.05|46.45|44.05|46.43|44.03|0
1733806200000|2024-12-10 04:50:00|46.48|44.08|46.52|44.12|46.52|44.12|46.48|44.08|0
1733806500000|2024-12-10 04:55:00|46.5|44.1|46.47|44.07|46.5|44.1|46.47|44.07|0
1733806800000|2024-12-10 05:00:00|46.45|44.05|46.39|43.99|46.47|44.07|46.39|43.99|0
1733807100000|2024-12-10 05:05:00|46.38|43.98|46.36|43.96|46.38|43.98|46.34|43.94|0
1733807400000|2024-12-10 05:10:00|46.38|43.98|46.34|43.94|46.38|43.98|46.34|43.94|0
1733807700000|2024-12-10 05:15:00|46.32|43.92|46.27|43.87|46.32|43.92|46.27|43.87|0
1733808000000|2024-12-10 05:20:00|46.28|43.88|46.27|43.87|46.29|43.89|46.27|43.87|0
1733808300000|2024-12-10 05:25:00|46.29|43.89|46.27|43.87|46.29|43.89|46.25|43.85|0
1733808600000|2024-12-10 05:30:00|46.33|43.93|46.38|43.98|46.49|44.09|46.33|43.93|0
1733808900000|2024-12-10 05:35:00|46.35|43.95|46.35|43.95|46.38|43.98|46.33|43.93|0
1733809200000|2024-12-10 05:40:00|46.34|43.94|46.35|43.95|46.4|44|46.33|43.93|0
1733809500000|2024-12-10 05:45:00|46.36|43.96|46.35|43.95|46.37|43.97|46.31|43.91|0
1733809800000|2024-12-10 05:50:00|46.33|43.93|46.39|43.99|46.39|43.99|46.33|43.93|0
1733810100000|2024-12-10 05:55:00|46.41|44.01|46.41|44.01|46.48|44.08|46.41|44.01|0
1733810400000|2024-12-10 06:00:00|46.43|44.03|46.5|44.1|46.5|44.1|46.41|44.01|0
1733810700000|2024-12-10 06:05:00|46.49|44.09|46.43|44.03|46.49|44.09|46.43|44.03|0
1733811000000|2024-12-10 06:10:00|46.45|44.05|46.83|44.43|46.83|44.43|46.43|44.03|0
1733811300000|2024-12-10 06:15:00|46.85|44.45|46.83|44.43|46.85|44.45|46.82|44.42|0
1733811600000|2024-12-10 06:20:00|46.82|44.42|46.76|44.36|46.83|44.43|46.74|44.34|0
1733811900000|2024-12-10 06:25:00|46.78|44.38|46.65|44.25|46.78|44.38|46.65|44.25|0
1733812200000|2024-12-10 06:30:00|46.67|44.27|46.71|44.31|46.74|44.34|46.67|44.27|0
1733812500000|2024-12-10 06:35:00|46.73|44.33|46.71|44.31|46.73|44.33|46.71|44.31|0
1733812800000|2024-12-10 06:40:00|46.73|44.33|46.82|44.42|46.82|44.42|46.73|44.33|0
1733813100000|2024-12-10 06:45:00|46.84|44.44|46.86|44.46|46.88|44.48|46.84|44.44|0
1733813400000|2024-12-10 06:50:00|46.84|44.44|46.82|44.42|46.86|44.46|46.82|44.42|0
1733813700000|2024-12-10 06:55:00|46.84|44.44|46.79|44.39|46.84|44.44|46.79|44.39|0
1733814000000|2024-12-10 07:00:00|46.77|44.37|46.77|44.37|46.79|44.39|46.75|44.35|0
1733814300000|2024-12-10 07:05:00|46.76|44.36|46.72|44.32|46.77|44.37|46.7|44.3|0
1733814600000|2024-12-10 07:10:00|46.71|44.31|46.74|44.34|46.74|44.34|46.71|44.31|0
1733814900000|2024-12-10 07:15:00|46.76|44.36|46.76|44.36|46.79|44.39|46.74|44.34|0
1733815200000|2024-12-10 07:20:00|46.79|44.39|46.74|44.34|46.79|44.39|46.74|44.34|0
1733815500000|2024-12-10 07:25:00|46.76|44.36|46.7|44.3|46.76|44.36|46.7|44.3|0
1733815800000|2024-12-10 07:30:00|46.69|44.29|46.67|44.27|46.7|44.3|46.66|44.26|0
1733816100000|2024-12-10 07:35:00|46.65|44.25|46.54|44.14|46.67|44.27|46.54|44.14|0
1733816400000|2024-12-10 07:40:00|46.56|44.16|46.56|44.16|46.58|44.18|46.54|44.14|0
1733816700000|2024-12-10 07:45:00|46.58|44.18|46.65|44.25|46.65|44.25|46.58|44.18|0
1733817000000|2024-12-10 07:50:00|46.62|44.22|46.69|44.29|46.73|44.33|46.62|44.22|0
1733817300000|2024-12-10 07:55:00|46.71|44.31|46.71|44.31|46.73|44.33|46.69|44.29|0
1733817600000|2024-12-10 08:00:00|46.69|44.29|46.64|44.24|46.71|44.31|46.62|44.22|0
1733817900000|2024-12-10 08:05:00|46.66|44.26|46.73|44.33|46.75|44.35|46.64|44.24|0
1733818200000|2024-12-10 08:10:00|46.71|44.31|46.77|44.37|46.83|44.43|46.71|44.31|0
1733818500000|2024-12-10 08:15:00|46.79|44.39|46.83|44.43|46.86|44.46|46.77|44.37|0
1733818800000|2024-12-10 08:20:00|46.82|44.42|46.83|44.43|46.9|44.5|46.79|44.39|0
1733819100000|2024-12-10 08:25:00|46.85|44.45|46.83|44.43|46.88|44.48|46.8|44.4|0
1733819400000|2024-12-10 08:30:00|46.81|44.41|46.74|44.34|46.92|44.52|46.74|44.34|0
1733819700000|2024-12-10 08:35:00|46.72|44.32|46.63|44.23|46.76|44.36|46.61|44.21|0
1733820000000|2024-12-10 08:40:00|46.61|44.21|46.74|44.34|46.83|44.43|46.59|44.19|0
1733820300000|2024-12-10 08:45:00|46.76|44.36|46.83|44.43|46.83|44.43|46.76|44.36|0
1733820600000|2024-12-10 08:50:00|46.85|44.45|46.78|44.38|46.87|44.47|46.76|44.36|0
1733820900000|2024-12-10 08:55:00|46.76|44.36|46.82|44.42|46.82|44.42|46.73|44.33|0
1733821200000|2024-12-10 09:00:00|46.87|44.47|46.93|44.53|46.93|44.53|46.84|44.44|0
1733821500000|2024-12-10 09:05:00|46.91|44.51|46.93|44.53|46.97|44.57|46.91|44.51|0
1733821800000|2024-12-10 09:10:00|46.91|44.51|46.86|44.46|46.97|44.57|46.84|44.44|0
1733822100000|2024-12-10 09:15:00|46.88|44.48|46.82|44.42|46.91|44.51|46.82|44.42|0
1733822400000|2024-12-10 09:20:00|46.84|44.44|46.79|44.39|46.86|44.46|46.79|44.39|0
1733822700000|2024-12-10 09:25:00|46.82|44.42|46.88|44.48|46.9|44.5|46.79|44.39|0
1733823000000|2024-12-10 09:30:00|46.9|44.5|46.86|44.46|46.9|44.5|46.83|44.43|0
1733823300000|2024-12-10 09:35:00|46.85|44.45|46.96|44.56|46.99|44.59|46.85|44.45|0
1733823600000|2024-12-10 09:40:00|46.99|44.59|47.03|44.63|47.03|44.63|46.96|44.56|0
1733823900000|2024-12-10 09:45:00|47.04|44.64|46.98|44.58|47.04|44.64|46.94|44.54|0
1733824200000|2024-12-10 09:50:00|47|44.6|46.94|44.54|47.03|44.63|46.93|44.53|0
1733824500000|2024-12-10 09:55:00|46.92|44.52|46.85|44.45|46.93|44.53|46.84|44.44|0
1733824800000|2024-12-10 10:00:00|46.83|44.43|46.69|44.29|46.85|44.45|46.69|44.29|0
1733825100000|2024-12-10 10:05:00|46.71|44.31|46.61|44.21|46.72|44.32|46.61|44.21|0
1733825400000|2024-12-10 10:10:00|46.62|44.22|46.5|44.1|46.62|44.22|46.47|44.07|0
1733825700000|2024-12-10 10:15:00|46.52|44.12|46.49|44.09|46.52|44.12|46.45|44.05|0
1733826000000|2024-12-10 10:20:00|46.52|44.12|46.6|44.2|46.6|44.2|46.52|44.12|0
1733826300000|2024-12-10 10:25:00|46.58|44.18|46.3|43.9|46.58|44.18|46.3|43.9|0
1733826600000|2024-12-10 10:30:00|46.32|43.92|46.34|43.94|46.37|43.97|46.3|43.9|0
1733826900000|2024-12-10 10:35:00|46.36|43.96|46.34|43.94|46.36|43.96|46.27|43.87|0
1733827200000|2024-12-10 10:40:00|46.36|43.96|46.4|44|46.44|44.04|46.34|43.94|0
1733827500000|2024-12-10 10:45:00|46.42|44.02|46.44|44.04|46.49|44.09|46.38|43.98|0
1733827800000|2024-12-10 10:50:00|46.42|44.02|46.29|43.89|46.44|44.04|46.29|43.89|0
1733828100000|2024-12-10 10:55:00|46.31|43.91|46.29|43.89|46.33|43.93|46.27|43.87|0
1733828400000|2024-12-10 11:00:00|46.31|43.91|46.2|43.8|46.31|43.91|46.18|43.78|0
1733828700000|2024-12-10 11:05:00|46.19|43.79|46.18|43.78|46.26|43.86|46.15|43.75|0
1733829000000|2024-12-10 11:10:00|46.2|43.8|46.13|43.73|46.2|43.8|46.11|43.71|0
1733829300000|2024-12-10 11:15:00|46.11|43.71|46.06|43.66|46.13|43.73|46.04|43.64|0
1733829600000|2024-12-10 11:20:00|46.04|43.64|46.06|43.66|46.1|43.7|46|43.6|0
1733829900000|2024-12-10 11:25:00|46.09|43.69|46.02|43.62|46.09|43.69|46.02|43.62|0
1733830200000|2024-12-10 11:30:00|46|43.6|45.93|43.53|46|43.6|45.89|43.49|0
1733830500000|2024-12-10 11:35:00|45.91|43.51|46.82|44.42|46.86|44.46|45.89|43.49|0
1733830800000|2024-12-10 11:40:00|46.84|44.44|46.88|44.48|46.91|44.51|46.84|44.44|0
1733831100000|2024-12-10 11:45:00|46.9|44.5|46.92|44.52|46.94|44.54|46.88|44.48|0
1733831400000|2024-12-10 11:50:00|46.9|44.5|46.96|44.56|46.96|44.56|46.9|44.5|0
1733831700000|2024-12-10 11:55:00|46.94|44.54|46.96|44.56|46.98|44.58|46.92|44.52|0
1733832000000|2024-12-10 12:00:00|46.92|44.52|46.98|44.58|47|44.6|46.92|44.52|0
1733832300000|2024-12-10 12:05:00|46.96|44.56|47.01|44.61|47.02|44.62|46.92|44.52|0
1733832600000|2024-12-10 12:10:00|47|44.6|47|44.6|47|44.6|46.95|44.55|0
1733832900000|2024-12-10 12:15:00|46.99|44.59|46.96|44.56|47.02|44.62|46.96|44.56|0
1733833200000|2024-12-10 12:20:00|46.98|44.58|46.85|44.45|46.98|44.58|46.82|44.42|0
1733833500000|2024-12-10 12:25:00|46.82|44.42|46.89|44.49|46.89|44.49|46.82|44.42|0
1733833800000|2024-12-10 12:30:00|46.88|44.48|46.93|44.53|46.93|44.53|46.76|44.36|0
1733834100000|2024-12-10 12:35:00|46.91|44.51|46.88|44.48|46.99|44.59|46.86|44.46|0
1733834400000|2024-12-10 12:40:00|46.86|44.46|46.82|44.42|46.86|44.46|46.77|44.37|0
1733834700000|2024-12-10 12:45:00|46.84|44.44|46.86|44.46|46.86|44.46|46.77|44.37|0
1733835000000|2024-12-10 12:50:00|46.85|44.45|46.84|44.44|46.9|44.5|46.77|44.37|0
1733835300000|2024-12-10 12:55:00|46.88|44.48|46.81|44.41|46.92|44.52|46.81|44.41|0
1733835600000|2024-12-10 13:00:00|46.83|44.43|46.82|44.42|46.86|44.46|46.79|44.39|0
1733835900000|2024-12-10 13:05:00|46.83|44.43|46.9|44.5|46.9|44.5|46.79|44.39|0
1733836200000|2024-12-10 13:10:00|46.85|44.45|46.83|44.43|46.88|44.48|46.81|44.41|0
1733836500000|2024-12-10 13:15:00|46.81|44.41|46.94|44.54|46.94|44.54|46.81|44.41|0
1733836800000|2024-12-10 13:20:00|46.96|44.56|47.11|44.71|47.12|44.72|46.96|44.56|0
1733837100000|2024-12-10 13:25:00|47.09|44.69|47.15|44.75|47.18|44.78|47.07|44.67|0
1733837400000|2024-12-10 13:30:00|47.13|44.73|47.2|44.8|47.22|44.82|47.09|44.69|0
1733837700000|2024-12-10 13:35:00|47.22|44.82|47.19|44.79|47.22|44.82|47.13|44.73|0
1733838000000|2024-12-10 13:40:00|47.22|44.82|47.19|44.79|47.22|44.82|47.13|44.73|0
1733838300000|2024-12-10 13:45:00|47.21|44.81|47.15|44.75|47.21|44.81|47.13|44.73|0
1733838600000|2024-12-10 13:50:00|47.13|44.73|47.26|44.86|47.26|44.86|47.08|44.68|0
1733838900000|2024-12-10 13:55:00|47.17|44.77|47.19|44.79|47.27|44.87|47.17|44.77|0
1733839200000|2024-12-10 14:00:00|47.17|44.77|47.06|44.66|47.25|44.85|47.06|44.66|0
1733839500000|2024-12-10 14:05:00|47.03|44.63|46.9|44.5|47.06|44.66|46.9|44.5|0
1733839800000|2024-12-10 14:10:00|46.92|44.52|46.88|44.48|46.92|44.52|46.86|44.46|0
1733840100000|2024-12-10 14:15:00|46.9|44.5|46.75|44.35|46.9|44.5|46.75|44.35|0
1733840400000|2024-12-10 14:20:00|46.72|44.32|46.7|44.3|46.78|44.38|46.66|44.26|0
1733840700000|2024-12-10 14:25:00|46.74|44.34|46.7|44.3|46.79|44.39|46.64|44.24|0
1733841000000|2024-12-10 14:30:00|46.87|44.47|47.62|45.22|47.62|45.22|46.81|44.41|0
1733841300000|2024-12-10 14:35:00|47.6|45.2|47.46|45.06|47.64|45.24|47.37|44.97|0
1733841600000|2024-12-10 14:40:00|47.48|45.08|47.11|44.71|47.62|45.22|47.11|44.71|0
1733841900000|2024-12-10 14:45:00|47.09|44.69|46.64|44.24|47.33|44.93|46.56|44.16|0
1733842200000|2024-12-10 14:50:00|46.62|44.22|47.08|44.68|47.15|44.75|46.62|44.22|0
1733842500000|2024-12-10 14:55:00|47.06|44.66|47|44.6|47.5|45.1|46.72|44.32|0
1733842800000|2024-12-10 15:00:00|46.97|44.57|46.86|44.46|47.13|44.73|46.84|44.44|0
1733843100000|2024-12-10 15:05:00|46.88|44.48|46.53|44.13|46.91|44.51|46.38|43.98|0
1733843400000|2024-12-10 15:10:00|46.55|44.15|46.49|44.09|46.64|44.24|46.38|43.98|0
1733843700000|2024-12-10 15:15:00|46.46|44.06|46.26|43.86|46.49|44.09|46.23|43.83|0
1733844000000|2024-12-10 15:20:00|46.25|43.85|46.35|43.95|46.46|44.06|46.25|43.85|0
1733844300000|2024-12-10 15:25:00|46.33|43.93|46.57|44.17|46.59|44.19|46.29|43.89|0
1733844600000|2024-12-10 15:30:00|46.55|44.15|46.18|43.78|46.65|44.25|46.13|43.73|0
1733844900000|2024-12-10 15:35:00|46.16|43.76|46.28|43.88|46.39|43.99|46.16|43.76|0
1733845200000|2024-12-10 15:40:00|46.31|43.91|46.17|43.77|46.37|43.97|46.13|43.73|0
1733845500000|2024-12-10 15:45:00|46.15|43.75|46.17|43.77|46.28|43.88|46.05|43.65|0
1733845800000|2024-12-10 15:50:00|46.15|43.75|46.52|44.12|46.54|44.14|46.15|43.75|0
1733846100000|2024-12-10 15:55:00|46.5|44.1|46.29|43.89|46.67|44.27|46.25|43.85|0
1733846400000|2024-12-10 16:00:00|46.31|43.91|46.08|43.68|46.49|44.09|46.05|43.65|0
1733846700000|2024-12-10 16:05:00|46.1|43.7|46.57|44.17|46.62|44.22|46.08|43.68|0
1733847000000|2024-12-10 16:10:00|46.53|44.13|46.42|44.02|46.64|44.24|46.27|43.87|0
1733847300000|2024-12-10 16:15:00|46.44|44.04|46.46|44.06|46.53|44.13|46.37|43.97|0
1733847600000|2024-12-10 16:20:00|46.48|44.08|46.57|44.17|46.59|44.19|46.37|43.97|0
1733847900000|2024-12-10 16:25:00|46.58|44.18|46.59|44.19|46.63|44.23|46.35|43.95|0
1733848200000|2024-12-10 16:30:00|46.61|44.21|46.7|44.3|46.78|44.38|46.54|44.14|0
1733848500000|2024-12-10 16:35:00|46.63|44.23|46.75|44.35|46.8|44.4|46.59|44.19|0
1733848800000|2024-12-10 16:40:00|46.74|44.34|46.78|44.38|46.85|44.45|46.69|44.29|0
1733849100000|2024-12-10 16:45:00|46.76|44.36|46.69|44.29|46.87|44.47|46.67|44.27|0
1733849400000|2024-12-10 16:50:00|46.71|44.31|46.8|44.4|46.8|44.4|46.53|44.13|0
1733849700000|2024-12-10 16:55:00|46.82|44.42|46.64|44.24|46.84|44.44|46.58|44.18|0
1733850000000|2024-12-10 17:00:00|46.62|44.22|46.66|44.26|46.75|44.35|46.62|44.22|0
1733850300000|2024-12-10 17:05:00|46.69|44.29|46.55|44.15|46.73|44.33|46.51|44.11|0
1733850600000|2024-12-10 17:10:00|46.53|44.13|46.86|44.46|46.86|44.46|46.45|44.05|0
1733850900000|2024-12-10 17:15:00|46.88|44.48|46.9|44.5|46.97|44.57|46.81|44.41|0
1733851200000|2024-12-10 17:20:00|46.89|44.49|46.64|44.24|46.89|44.49|46.6|44.2|0
1733851500000|2024-12-10 17:25:00|46.66|44.26|46.66|44.26|46.77|44.37|46.53|44.13|0
1733851800000|2024-12-10 17:30:00|46.68|44.28|46.27|43.87|46.68|44.28|46.24|43.84|0
1733852100000|2024-12-10 17:35:00|46.29|43.89|46.42|44.02|46.42|44.02|46.24|43.84|0
1733852400000|2024-12-10 17:40:00|46.44|44.04|46.41|44.01|46.52|44.12|46.37|43.97|0
1733852700000|2024-12-10 17:45:00|46.4|44|46.33|43.93|46.44|44.04|46.3|43.9|0
1733853000000|2024-12-10 17:50:00|46.35|43.95|46.76|44.36|46.78|44.38|46.35|43.95|0
1733853300000|2024-12-10 17:55:00|46.74|44.34|46.82|44.42|46.87|44.47|46.67|44.27|0
1733853600000|2024-12-10 18:00:00|46.84|44.44|46.89|44.49|46.93|44.53|46.78|44.38|0
1733853900000|2024-12-10 18:05:00|46.87|44.47|46.91|44.51|46.95|44.55|46.8|44.4|0
1733854200000|2024-12-10 18:10:00|46.93|44.53|46.99|44.59|46.99|44.59|46.82|44.42|0
1733854500000|2024-12-10 18:15:00|46.97|44.57|46.88|44.48|46.97|44.57|46.73|44.33|0
1733854800000|2024-12-10 18:20:00|46.86|44.46|46.9|44.5|46.93|44.53|46.84|44.44|0
1733855100000|2024-12-10 18:25:00|46.91|44.51|46.79|44.39|46.92|44.52|46.75|44.35|0
1733855400000|2024-12-10 18:30:00|46.77|44.37|46.7|44.3|46.88|44.48|46.68|44.28|0
1733855700000|2024-12-10 18:35:00|46.75|44.35|46.66|44.26|46.75|44.35|46.57|44.17|0
1733856000000|2024-12-10 18:40:00|46.64|44.24|46.83|44.43|46.85|44.45|46.57|44.17|0
1733856300000|2024-12-10 18:45:00|46.81|44.41|46.61|44.21|46.98|44.58|46.61|44.21|0
1733856600000|2024-12-10 18:50:00|46.63|44.23|46.71|44.31|46.78|44.38|46.63|44.23|0
1733856900000|2024-12-10 18:55:00|46.74|44.34|46.82|44.42|46.83|44.43|46.71|44.31|0
1733857200000|2024-12-10 19:00:00|46.84|44.44|46.93|44.53|47.02|44.62|46.78|44.38|0
1733857500000|2024-12-10 19:05:00|46.95|44.55|46.95|44.55|47.04|44.64|46.86|44.46|0
1733857800000|2024-12-10 19:10:00|46.97|44.57|47.04|44.64|47.22|44.82|46.97|44.57|0
1733858100000|2024-12-10 19:15:00|47.06|44.66|46.99|44.59|47.21|44.81|46.99|44.59|0
1733858400000|2024-12-10 19:20:00|46.97|44.57|46.86|44.46|47.04|44.64|46.84|44.44|0
1733858700000|2024-12-10 19:25:00|46.84|44.44|46.84|44.44|46.92|44.52|46.81|44.41|0
1733859000000|2024-12-10 19:30:00|46.86|44.46|47.03|44.63|47.1|44.7|46.83|44.43|0
1733859300000|2024-12-10 19:35:00|47.01|44.61|47.05|44.65|47.1|44.7|46.97|44.57|0
1733859600000|2024-12-10 19:40:00|47.07|44.67|46.96|44.56|47.16|44.76|46.83|44.43|0
1733859900000|2024-12-10 19:45:00|46.94|44.54|47.12|44.72|47.12|44.72|46.9|44.5|0
1733860200000|2024-12-10 19:50:00|47.09|44.69|47.18|44.78|47.2|44.8|47.09|44.69|0
1733860500000|2024-12-10 19:55:00|47.16|44.76|47.11|44.71|47.22|44.82|47.06|44.66|0
1733860800000|2024-12-10 20:00:00|47.13|44.73|47.35|44.95|47.42|45.02|47.13|44.73|0
1733861100000|2024-12-10 20:05:00|47.38|44.98|47.35|44.95|47.46|45.06|47.35|44.95|0
1733861400000|2024-12-10 20:10:00|47.37|44.97|47.71|45.31|47.75|45.35|47.37|44.97|0
1733861700000|2024-12-10 20:15:00|47.73|45.33|47.7|45.3|47.79|45.39|47.59|45.19|0
1733862000000|2024-12-10 20:20:00|47.73|45.33|47.79|45.39|47.88|45.48|47.68|45.28|0
1733862300000|2024-12-10 20:25:00|47.81|45.41|47.97|45.57|48.02|45.62|47.79|45.39|0
1733862600000|2024-12-10 20:30:00|47.95|45.55|47.85|45.45|48.32|45.92|46.91|44.51|0
1733862900000|2024-12-10 20:35:00|47.8|45.4|47.85|45.45|47.96|45.56|47.78|45.38|0
1733863200000|2024-12-10 20:40:00|47.82|45.42|47.8|45.4|47.88|45.48|47.62|45.22|0
1733863500000|2024-12-10 20:45:00|47.76|45.36|48.07|45.67|48.11|45.71|47.73|45.33|0
1733863800000|2024-12-10 20:50:00|48.09|45.69|48.13|45.73|48.13|45.73|47.82|45.42|0
1733864100000|2024-12-10 20:55:00|48.07|45.67|47.6|45.2|48.09|45.69|47.6|45.2|0
1733864400000|2024-12-10 21:00:00|47.57|45.17|47.48|45.08|47.62|45.22|47.46|45.06|0
1733864700000|2024-12-10 21:05:00|47.46|45.06|47.28|44.88|47.46|45.06|47.28|44.88|0
1733865000000|2024-12-10 21:10:00|47.3|44.9|47.21|44.81|47.37|44.97|47.2|44.8|0
1733865300000|2024-12-10 21:15:00|47.31|44.71|47.4|44.8|47.4|44.8|47.27|44.67|0
1733865600000|2024-12-10 21:20:00|47.38|44.78|47.31|44.71|47.38|44.78|47.29|44.69|0
1733865900000|2024-12-10 21:25:00|47.33|44.73|47.29|44.69|47.35|44.75|47.29|44.69|0
1733866200000|2024-12-10 21:30:00|47.3|44.7|47.26|44.66|47.3|44.7|47.22|44.62|0
1733866500000|2024-12-10 21:35:00|47.25|44.65|47.24|44.64|47.26|44.66|47.22|44.62|0
1733866800000|2024-12-10 21:40:00|47.26|44.66|47.24|44.64|47.26|44.66|47.24|44.64|0
1733867100000|2024-12-10 21:45:00|47.23|44.63|47.24|44.64|47.24|44.64|47.22|44.62|0
1733867400000|2024-12-10 21:50:00|47.21|44.61|47.24|44.64|47.24|44.64|47.21|44.61|0
1733867700000|2024-12-10 21:55:00|47.26|44.66|47.23|44.63|47.28|44.68|47.22|44.62|0
1733868000000|2024-12-10 22:00:00|47.24|44.64|47.26|44.66|47.27|44.67|47.24|44.64|0
1733868300000|2024-12-10 22:05:00|47.27|44.67|47.27|44.67|47.29|44.69|47.25|44.65|0
1733868600000|2024-12-10 22:10:00|47.25|44.65|47.27|44.67|47.27|44.67|47.25|44.65|0
1733868900000|2024-12-10 22:15:00|47.28|44.68|47.27|44.67|47.28|44.68|47.27|44.67|0
1733869200000|2024-12-10 22:20:00|47.26|44.66|47.27|44.67|47.27|44.67|47.24|44.64|0
1733869500000|2024-12-10 22:25:00|47.26|44.66|47.26|44.66|47.26|44.66|47.26|44.66|0
1733869800000|2024-12-10 22:30:00|47.2|44.6|47.17|44.57|47.2|44.6|47.15|44.55|0
1733870100000|2024-12-10 22:35:00|47.19|44.59|47.19|44.59|47.19|44.59|47.17|44.57|0
1733870400000|2024-12-10 22:40:00|47.2|44.6|47.2|44.6|47.2|44.6|47.2|44.6|0
1733870700000|2024-12-10 22:45:00|47.19|44.59|47.21|44.61|47.21|44.61|47.19|44.59|0
1733871300000|2024-12-10 22:55:00|47.2|44.6|47.2|44.6|47.21|44.61|47.19|44.59|0
1733871600000|2024-12-10 23:00:00|47.16|44.56|47.26|44.66|47.26|44.66|47.04|44.44|0
1733871900000|2024-12-10 23:05:00|47.28|44.68|47.32|44.72|47.35|44.75|47.26|44.66|0
1733872200000|2024-12-10 23:10:00|47.3|44.7|47.34|44.74|47.37|44.77|47.3|44.7|0
1733872500000|2024-12-10 23:15:00|47.37|44.77|47.41|44.81|47.41|44.81|47.32|44.72|0
1733872800000|2024-12-10 23:20:00|47.43|44.83|47.45|44.85|47.45|44.85|47.39|44.79|0
1733873100000|2024-12-10 23:25:00|47.46|44.86|47.46|44.86|47.47|44.87|47.43|44.83|0
1733873400000|2024-12-10 23:30:00|47.47|44.87|47.32|44.72|47.47|44.87|47.32|44.72|0
1733873700000|2024-12-10 23:35:00|47.34|44.74|47.34|44.74|47.34|44.74|47.29|44.69|0
1733874000000|2024-12-10 23:40:00|47.35|44.75|47.4|44.8|47.42|44.82|47.35|44.75|0
1733874300000|2024-12-10 23:45:00|47.36|44.76|47.29|44.69|47.36|44.76|47.29|44.69|0
1733874600000|2024-12-10 23:50:00|47.31|44.71|47.31|44.71|47.33|44.73|47.31|44.71|0
1733874900000|2024-12-10 23:55:00|47.32|44.72|47.31|44.71|47.35|44.75|47.31|44.71|0
1733875200000|2024-12-11 00:00:00|47.33|44.73|47.48|44.88|47.48|44.88|47.31|44.71|0
1733875500000|2024-12-11 00:05:00|47.51|44.91|47.46|44.86|47.51|44.91|47.44|44.84|0
1733875800000|2024-12-11 00:10:00|47.48|44.88|47.46|44.86|47.5|44.9|47.44|44.84|0
1733876100000|2024-12-11 00:15:00|47.48|44.88|47.46|44.86|47.5|44.9|47.44|44.84|0
1733876400000|2024-12-11 00:20:00|47.47|44.87|47.43|44.83|47.5|44.9|47.41|44.81|0
1733876700000|2024-12-11 00:25:00|47.46|44.86|47.46|44.86|47.48|44.88|47.43|44.83|0
1733877000000|2024-12-11 00:30:00|47.44|44.84|47.54|44.94|47.56|44.96|47.43|44.83|0
1733877300000|2024-12-11 00:35:00|47.52|44.92|47.39|44.79|47.52|44.92|47.39|44.79|0
1733877600000|2024-12-11 00:40:00|47.36|44.76|47.41|44.81|47.43|44.83|47.36|44.76|0
1733877900000|2024-12-11 00:45:00|47.4|44.8|47.29|44.69|47.41|44.81|47.27|44.67|0
1733878200000|2024-12-11 00:50:00|47.31|44.71|47.27|44.67|47.34|44.74|47.25|44.65|0
1733878500000|2024-12-11 00:55:00|47.26|44.66|47.38|44.78|47.4|44.8|47.25|44.65|0
1733878800000|2024-12-11 01:00:00|47.4|44.8|47.36|44.76|47.45|44.85|47.33|44.73|0
1733879100000|2024-12-11 01:05:00|47.35|44.75|47.38|44.78|47.43|44.83|47.35|44.75|0
1733879400000|2024-12-11 01:10:00|47.35|44.75|47.35|44.75|47.35|44.75|47.33|44.73|0
1733879700000|2024-12-11 01:15:00|47.38|44.78|48.61|46.01|48.62|46.02|47.22|44.62|0
1733880000000|2024-12-11 01:20:00|48.62|46.02|48.59|45.99|48.63|46.03|48.56|45.96|0
1733880300000|2024-12-11 01:25:00|48.57|45.97|48.62|46.02|48.66|46.06|48.57|45.97|0
1733880600000|2024-12-11 01:30:00|48.52|46.12|48.58|46.18|48.61|46.21|48.52|46.12|0
1733880900000|2024-12-11 01:35:00|48.57|46.17|48.58|46.18|48.61|46.21|48.52|46.12|0
1733881200000|2024-12-11 01:40:00|48.56|46.16|48.58|46.18|48.6|46.2|48.54|46.14|0
1733881500000|2024-12-11 01:45:00|48.57|46.17|48.53|46.13|48.6|46.2|48.53|46.13|0
1733881800000|2024-12-11 01:50:00|48.55|46.15|48.56|46.16|48.58|46.18|48.53|46.13|0
1733882100000|2024-12-11 01:55:00|48.53|46.13|48.55|46.15|48.6|46.2|48.53|46.13|0
1733882400000|2024-12-11 02:00:00|48.57|46.17|48.57|46.17|48.6|46.2|48.53|46.13|0
1733882700000|2024-12-11 02:05:00|48.55|46.15|48.55|46.15|48.6|46.2|48.53|46.13|0
1733883000000|2024-12-11 02:10:00|48.54|46.14|48.54|46.14|48.57|46.17|48.53|46.13|0
1733883300000|2024-12-11 02:15:00|48.53|46.13|48.59|46.19|48.62|46.22|48.53|46.13|0
1733883600000|2024-12-11 02:20:00|48.62|46.22|48.64|46.24|48.68|46.28|48.61|46.21|0
1733883900000|2024-12-11 02:25:00|48.61|46.21|48.66|46.26|48.66|46.26|48.61|46.21|0
1733884200000|2024-12-11 02:30:00|48.63|46.23|48.68|46.28|48.69|46.29|48.63|46.23|0
1733884500000|2024-12-11 02:35:00|48.66|46.26|48.65|46.25|48.68|46.28|48.63|46.23|0
1733884800000|2024-12-11 02:40:00|48.68|46.28|48.65|46.25|48.7|46.3|48.65|46.25|0
1733885100000|2024-12-11 02:45:00|48.68|46.28|48.67|46.27|48.68|46.28|48.65|46.25|0
1733885400000|2024-12-11 02:50:00|48.65|46.25|48.63|46.23|48.65|46.25|48.63|46.23|0
1733885700000|2024-12-11 02:55:00|48.6|46.2|48.6|46.2|48.63|46.23|48.58|46.18|0
1733886000000|2024-12-11 03:00:00|48.59|46.19|48.6|46.2|48.65|46.25|48.59|46.19|0
1733886300000|2024-12-11 03:05:00|48.61|46.21|48.62|46.22|48.65|46.25|48.6|46.2|0
1733886600000|2024-12-11 03:10:00|48.65|46.25|48.6|46.2|48.65|46.25|48.59|46.19|0
1733886900000|2024-12-11 03:15:00|48.58|46.18|48.51|46.11|48.58|46.18|48.51|46.11|0
1733887200000|2024-12-11 03:20:00|48.53|46.13|48.62|46.22|48.62|46.22|48.53|46.13|0
1733887500000|2024-12-11 03:25:00|48.64|46.24|48.59|46.19|48.64|46.24|48.59|46.19|0
1733887800000|2024-12-11 03:30:00|48.62|46.22|48.64|46.24|48.66|46.26|48.59|46.19|0
1733888100000|2024-12-11 03:35:00|48.62|46.22|48.61|46.21|48.63|46.23|48.59|46.19|0
1733888400000|2024-12-11 03:40:00|48.59|46.19|48.61|46.21|48.61|46.21|48.59|46.19|0
1733888700000|2024-12-11 03:45:00|48.59|46.19|48.59|46.19|48.61|46.21|48.59|46.19|0
1733889000000|2024-12-11 03:50:00|48.61|46.21|48.63|46.23|48.65|46.25|48.59|46.19|0
1733889300000|2024-12-11 03:55:00|48.61|46.21|48.61|46.21|48.61|46.21|48.61|46.21|0
1733889600000|2024-12-11 04:00:00|48.63|46.23|48.65|46.25|48.65|46.25|48.61|46.21|0
1733889900000|2024-12-11 04:05:00|48.63|46.23|48.63|46.23|48.65|46.25|48.63|46.23|0
1733890200000|2024-12-11 04:10:00|48.65|46.25|48.6|46.2|48.65|46.25|48.6|46.2|0
1733890500000|2024-12-11 04:15:00|48.63|46.23|48.65|46.25|48.65|46.25|48.62|46.22|0
1733890800000|2024-12-11 04:20:00|48.62|46.22|48.62|46.22|48.65|46.25|48.62|46.22|0
1733891100000|2024-12-11 04:25:00|48.64|46.24|48.73|46.33|48.76|46.36|48.62|46.22|0
1733891400000|2024-12-11 04:30:00|48.71|46.31|48.73|46.33|48.73|46.33|48.69|46.29|0
1733891700000|2024-12-11 04:35:00|48.71|46.31|48.75|46.35|48.75|46.35|48.71|46.31|0
1733892000000|2024-12-11 04:40:00|48.78|46.38|48.82|46.42|48.84|46.44|48.76|46.36|0
1733892300000|2024-12-11 04:45:00|48.8|46.4|48.82|46.42|48.82|46.42|48.8|46.4|0
1733892600000|2024-12-11 04:50:00|48.8|46.4|48.65|46.25|48.8|46.4|48.64|46.24|0
1733892900000|2024-12-11 04:55:00|48.66|46.26|48.54|46.14|48.66|46.26|48.54|46.14|0
1733893200000|2024-12-11 05:00:00|48.56|46.16|48.57|46.17|48.63|46.23|48.54|46.14|0
1733893500000|2024-12-11 05:05:00|48.54|46.14|48.54|46.14|48.56|46.16|48.52|46.12|0
1733893800000|2024-12-11 05:10:00|48.53|46.13|48.52|46.12|48.54|46.14|48.49|46.09|0
1733894100000|2024-12-11 05:15:00|48.49|46.09|48.49|46.09|48.52|46.12|48.47|46.07|0
1733894400000|2024-12-11 05:20:00|48.52|46.12|48.51|46.11|48.52|46.12|48.47|46.07|0
1733894700000|2024-12-11 05:25:00|48.54|46.14|48.51|46.11|48.54|46.14|48.49|46.09|0
1733895000000|2024-12-11 05:30:00|48.54|46.14|48.58|46.18|48.58|46.18|48.53|46.13|0
1733895300000|2024-12-11 05:35:00|48.56|46.16|48.58|46.18|48.58|46.18|48.53|46.13|0
1733895600000|2024-12-11 05:40:00|48.55|46.15|48.55|46.15|48.55|46.15|48.51|46.11|0
1733895900000|2024-12-11 05:45:00|48.54|46.14|48.51|46.11|48.58|46.18|48.51|46.11|0
1733896200000|2024-12-11 05:50:00|48.5|46.1|48.44|46.04|48.5|46.1|48.44|46.04|0
1733896500000|2024-12-11 05:55:00|48.46|46.06|48.48|46.08|48.48|46.08|48.46|46.06|0
1733896800000|2024-12-11 06:00:00|48.47|46.07|48.43|46.03|48.49|46.09|48.43|46.03|0
1733897100000|2024-12-11 06:05:00|48.41|46.01|48.39|45.99|48.41|46.01|48.37|45.97|0
1733897400000|2024-12-11 06:10:00|48.4|46|48.41|46.01|48.43|46.03|48.39|45.99|0
1733897700000|2024-12-11 06:15:00|48.43|46.03|48.43|46.03|48.45|46.05|48.41|46.01|0
1733898000000|2024-12-11 06:20:00|48.44|46.04|48.43|46.03|48.44|46.04|48.38|45.98|0
1733898300000|2024-12-11 06:25:00|48.45|46.05|48.36|45.96|48.45|46.05|48.34|45.94|0
1733898600000|2024-12-11 06:30:00|48.38|45.98|48.36|45.96|48.38|45.98|48.34|45.94|0
1733898900000|2024-12-11 06:35:00|48.38|45.98|48.38|45.98|48.41|46.01|48.36|45.96|0
1733899200000|2024-12-11 06:40:00|48.4|46|48.38|45.98|48.4|46|48.37|45.97|0
1733899500000|2024-12-11 06:45:00|48.36|45.96|48.42|46.02|48.44|46.04|48.35|45.95|0
1733899800000|2024-12-11 06:50:00|48.41|46.01|48.35|45.95|48.42|46.02|48.35|45.95|0
1733900100000|2024-12-11 06:55:00|48.33|45.93|48.33|45.93|48.35|45.95|48.31|45.91|0
1733900400000|2024-12-11 07:00:00|48.31|45.91|48.3|45.9|48.33|45.93|48.28|45.88|0
1733900700000|2024-12-11 07:05:00|48.28|45.88|48.45|46.05|48.45|46.05|48.28|45.88|0
1733901000000|2024-12-11 07:10:00|48.46|46.06|48.5|46.1|48.73|46.33|48.44|46.04|0
1733901300000|2024-12-11 07:15:00|48.48|46.08|48.39|45.99|48.5|46.1|48.37|45.97|0
1733901600000|2024-12-11 07:20:00|48.41|46.01|48.61|46.21|48.61|46.21|48.4|46|0
1733901900000|2024-12-11 07:25:00|48.64|46.24|48.79|46.39|48.84|46.44|48.64|46.24|0
1733902200000|2024-12-11 07:30:00|48.78|46.38|48.72|46.32|48.86|46.46|48.66|46.26|0
1733902500000|2024-12-11 07:35:00|48.75|46.35|48.86|46.46|48.93|46.53|48.7|46.3|0
1733902800000|2024-12-11 07:40:00|48.88|46.48|48.74|46.34|48.9|46.5|48.74|46.34|0
1733903100000|2024-12-11 07:45:00|48.76|46.36|48.65|46.25|48.76|46.36|48.64|46.24|0
1733903400000|2024-12-11 07:50:00|48.66|46.26|48.6|46.2|48.69|46.29|48.56|46.16|0
1733903700000|2024-12-11 07:55:00|48.58|46.18|48.74|46.34|48.74|46.34|48.58|46.18|0
1733904000000|2024-12-11 08:00:00|48.69|46.29|48.53|46.13|48.76|46.36|48.51|46.11|0
1733904300000|2024-12-11 08:05:00|48.56|46.16|48.49|46.09|48.62|46.22|48.49|46.09|0
1733904600000|2024-12-11 08:10:00|48.48|46.08|48.6|46.2|48.61|46.21|48.46|46.06|0
1733904900000|2024-12-11 08:15:00|48.59|46.19|48.57|46.17|48.62|46.22|48.54|46.14|0
1733905200000|2024-12-11 08:20:00|48.6|46.2|48.57|46.17|48.62|46.22|48.52|46.12|0
1733905500000|2024-12-11 08:25:00|48.56|46.16|48.55|46.15|48.62|46.22|48.5|46.1|0
1733905800000|2024-12-11 08:30:00|48.53|46.13|48.41|46.01|48.55|46.15|48.39|45.99|0
1733906100000|2024-12-11 08:35:00|48.39|45.99|48.39|45.99|48.4|46|48.32|45.92|0
1733906400000|2024-12-11 08:40:00|48.41|46.01|48.43|46.03|48.48|46.08|48.34|45.94|0
1733906700000|2024-12-11 08:45:00|48.45|46.05|48.34|45.94|48.45|46.05|48.34|45.94|0
1733907000000|2024-12-11 08:50:00|48.32|45.92|48.41|46.01|48.44|46.04|48.29|45.89|0
1733907300000|2024-12-11 08:55:00|48.43|46.03|48.45|46.05|48.48|46.08|48.43|46.03|0
1733907600000|2024-12-11 09:00:00|48.46|46.06|48.38|45.98|48.47|46.07|48.36|45.96|0
1733907900000|2024-12-11 09:05:00|48.36|45.96|48.24|45.84|48.37|45.97|48.22|45.82|0
1733908200000|2024-12-11 09:10:00|48.27|45.87|48.24|45.84|48.45|46.05|48.22|45.82|0
1733908500000|2024-12-11 09:15:00|48.22|45.82|48.41|46.01|48.42|46.02|48.22|45.82|0
1733908800000|2024-12-11 09:20:00|48.42|46.02|48.43|46.03|48.49|46.09|48.35|45.95|0
1733909100000|2024-12-11 09:25:00|48.42|46.02|48.35|45.95|48.47|46.07|48.35|45.95|0
1733909400000|2024-12-11 09:30:00|48.37|45.97|48.3|45.9|48.39|45.99|48.28|45.88|0
1733909700000|2024-12-11 09:35:00|48.28|45.88|48.27|45.87|48.29|45.89|48.26|45.86|0
1733910000000|2024-12-11 09:40:00|48.28|45.88|48.32|45.92|48.37|45.97|48.26|45.86|0
1733910300000|2024-12-11 09:45:00|48.35|45.95|48.34|45.94|48.37|45.97|48.3|45.9|0
1733910600000|2024-12-11 09:50:00|48.32|45.92|48.3|45.9|48.34|45.94|48.3|45.9|0
1733910900000|2024-12-11 09:55:00|48.32|45.92|48.34|45.94|48.36|45.96|48.3|45.9|0
1733911200000|2024-12-11 10:00:00|48.35|45.95|48.29|45.89|48.36|45.96|48.27|45.87|0
1733911500000|2024-12-11 10:05:00|48.31|45.91|48.41|46.01|48.41|46.01|48.28|45.88|0
1733911800000|2024-12-11 10:10:00|48.38|45.98|48.36|45.96|48.42|46.02|48.34|45.94|0
1733912100000|2024-12-11 10:15:00|48.34|45.94|48.49|46.09|48.51|46.11|48.34|45.94|0
1733912400000|2024-12-11 10:20:00|48.5|46.1|48.51|46.11|48.54|46.14|48.47|46.07|0
1733912700000|2024-12-11 10:25:00|48.52|46.12|48.48|46.08|48.56|46.16|48.47|46.07|0
1733913000000|2024-12-11 10:30:00|48.47|46.07|48.4|46|48.51|46.11|48.38|45.98|0
1733913300000|2024-12-11 10:35:00|48.38|45.98|48.4|46|48.42|46.02|48.37|45.97|0
1733913600000|2024-12-11 10:40:00|48.41|46.01|48.44|46.04|48.46|46.06|48.41|46.01|0
1733913900000|2024-12-11 10:45:00|48.42|46.02|48.71|46.31|48.8|46.4|48.39|45.99|0
1733914200000|2024-12-11 10:50:00|48.69|46.29|48.71|46.31|48.73|46.33|48.66|46.26|0
1733914500000|2024-12-11 10:55:00|48.7|46.3|48.68|46.28|48.71|46.31|48.64|46.24|0
1733914800000|2024-12-11 11:00:00|48.66|46.26|48.68|46.28|48.68|46.28|48.64|46.24|0
1733915100000|2024-12-11 11:05:00|48.66|46.26|48.12|45.72|48.89|46.49|48.12|45.72|0
1733915400000|2024-12-11 11:10:00|48.1|45.7|48.12|45.72|48.17|45.77|48.1|45.7|0
1733915700000|2024-12-11 11:15:00|48.14|45.74|48.1|45.7|48.14|45.74|48.07|45.67|0
1733916000000|2024-12-11 11:20:00|48.11|45.71|48.09|45.69|48.12|45.72|48.07|45.67|0
1733916300000|2024-12-11 11:25:00|48.07|45.67|48.05|45.65|48.09|45.69|48.05|45.65|0
1733916600000|2024-12-11 11:30:00|48.06|45.66|48.07|45.67|48.07|45.67|48.02|45.62|0
1733916900000|2024-12-11 11:35:00|48.05|45.65|48.18|45.78|48.18|45.78|48.05|45.65|0
1733917200000|2024-12-11 11:40:00|48.17|45.77|48.18|45.78|48.2|45.8|48.13|45.73|0
1733917500000|2024-12-11 11:45:00|48.16|45.76|48.18|45.78|48.2|45.8|48.15|45.75|0
1733917800000|2024-12-11 11:50:00|48.15|45.75|48.15|45.75|48.2|45.8|48.13|45.73|0
1733918100000|2024-12-11 11:55:00|48.17|45.77|48.2|45.8|48.22|45.82|48.15|45.75|0
1733918400000|2024-12-11 12:00:00|48.17|45.77|48.21|45.81|48.29|45.89|48.15|45.75|0
1733918700000|2024-12-11 12:05:00|48.22|45.82|48.28|45.88|48.3|45.9|48.19|45.79|0
1733919000000|2024-12-11 12:10:00|48.27|45.87|48.24|45.84|48.28|45.88|48.21|45.81|0
1733919300000|2024-12-11 12:15:00|48.26|45.86|48.15|45.75|48.26|45.86|48.12|45.72|0
1733919600000|2024-12-11 12:20:00|48.14|45.74|48.14|45.74|48.14|45.74|48.12|45.72|0
1733919900000|2024-12-11 12:25:00|48.17|45.77|48.12|45.72|48.17|45.77|48.12|45.72|0
1733920200000|2024-12-11 12:30:00|48.07|45.67|48.25|45.85|48.28|45.88|48.07|45.67|0
1733920500000|2024-12-11 12:35:00|48.23|45.83|48.34|45.94|48.36|45.96|48.23|45.83|0
1733920800000|2024-12-11 12:40:00|48.32|45.92|48.27|45.87|48.36|45.96|48.27|45.87|0
1733921100000|2024-12-11 12:45:00|48.25|45.85|48.2|45.8|48.25|45.85|48.18|45.78|0
1733921400000|2024-12-11 12:50:00|48.22|45.82|48.18|45.78|48.22|45.82|48.16|45.76|0
1733921700000|2024-12-11 12:55:00|48.2|45.8|48.24|45.84|48.24|45.84|48.18|45.78|0
1733922000000|2024-12-11 13:00:00|48.23|45.83|48.18|45.78|48.26|45.86|48.18|45.78|0
1733922300000|2024-12-11 13:05:00|48.19|45.79|48.13|45.73|48.19|45.79|48.09|45.69|0
1733922600000|2024-12-11 13:10:00|48.12|45.72|48.13|45.73|48.15|45.75|48.06|45.66|0
1733922900000|2024-12-11 13:15:00|48.15|45.75|48.17|45.77|48.24|45.84|48.15|45.75|0
1733923200000|2024-12-11 13:20:00|48.14|45.74|47.92|45.52|48.14|45.74|47.86|45.46|0
1733923500000|2024-12-11 13:25:00|47.95|45.55|47.85|45.45|48.03|45.63|47.85|45.45|0
1733923800000|2024-12-11 13:30:00|47.88|45.48|46.91|44.51|47.88|45.48|46.82|44.42|0
1733924100000|2024-12-11 13:35:00|46.93|44.53|46.63|44.23|47.27|44.87|46.43|44.03|0
1733924400000|2024-12-11 13:40:00|46.65|44.25|45.97|43.57|46.76|44.36|45.95|43.55|0
1733924700000|2024-12-11 13:45:00|45.95|43.55|45.95|43.55|46|43.6|45.86|43.46|0
1733925000000|2024-12-11 13:50:00|45.92|43.52|46.1|43.7|46.16|43.76|45.92|43.52|0
1733925300000|2024-12-11 13:55:00|46.07|43.67|45.86|43.46|46.07|43.67|45.81|43.41|0
1733925600000|2024-12-11 14:00:00|45.88|43.48|45.68|43.28|45.9|43.5|45.68|43.28|0
1733925900000|2024-12-11 14:05:00|45.71|43.31|45.51|43.11|45.71|43.31|45.49|43.09|0
1733926200000|2024-12-11 14:10:00|45.49|43.09|45.53|43.13|45.64|43.24|45.49|43.09|0
1733926500000|2024-12-11 14:15:00|45.57|43.17|45.9|43.5|45.92|43.52|45.55|43.15|0
1733926800000|2024-12-11 14:20:00|45.88|43.48|45.81|43.41|45.94|43.54|45.81|43.41|0
1733927100000|2024-12-11 14:25:00|45.85|43.45|45.75|43.35|45.85|43.45|45.64|43.24|0
1733927400000|2024-12-11 14:30:00|45.77|43.37|45.59|43.19|46|43.6|45.55|43.15|0
1733927700000|2024-12-11 14:35:00|45.57|43.17|45.7|43.3|45.72|43.32|45.51|43.11|0
1733928000000|2024-12-11 14:40:00|45.68|43.28|45.57|43.17|45.68|43.28|45.47|43.07|0
1733928300000|2024-12-11 14:45:00|45.55|43.15|45.36|42.96|46.01|43.61|45.1|42.7|0
1733928600000|2024-12-11 14:50:00|45.34|42.94|45.19|42.79|45.36|42.96|45.15|42.75|0
1733928900000|2024-12-11 14:55:00|45.17|42.77|45.13|42.73|45.3|42.9|45.11|42.71|0
1733929200000|2024-12-11 15:00:00|45.17|42.77|45.23|42.83|45.36|42.96|45.17|42.77|0
1733929500000|2024-12-11 15:05:00|45.21|42.81|44.89|42.49|45.21|42.81|44.89|42.49|0
1733929800000|2024-12-11 15:10:00|44.87|42.47|45.2|42.8|46.02|43.62|44.85|42.45|0
1733930100000|2024-12-11 15:15:00|45.22|42.82|45.49|43.09|45.54|43.14|45.18|42.78|0
1733930400000|2024-12-11 15:20:00|45.51|43.11|45.6|43.2|45.7|43.3|45.41|43.01|0
1733930700000|2024-12-11 15:25:00|45.64|43.24|45.7|43.3|45.79|43.39|45.55|43.15|0
1733931000000|2024-12-11 15:30:00|45.68|43.28|45.55|43.15|45.74|43.34|45.53|43.13|0
1733931300000|2024-12-11 15:35:00|45.53|43.13|45.46|43.06|45.59|43.19|45.42|43.02|0
1733931600000|2024-12-11 15:40:00|45.44|43.04|45.14|42.74|45.63|43.23|45.14|42.74|0
1733931900000|2024-12-11 15:45:00|45.16|42.76|45.4|43|45.42|43.02|45.03|42.63|0
1733932200000|2024-12-11 15:50:00|45.38|42.98|45.63|43.23|45.72|43.32|45.31|42.91|0
1733932500000|2024-12-11 15:55:00|45.65|43.25|45.57|43.17|45.8|43.4|45.55|43.15|0
1733932800000|2024-12-11 16:00:00|45.54|43.14|45.7|43.3|45.78|43.38|45.54|43.14|0
1733933100000|2024-12-11 16:05:00|45.69|43.29|45.54|43.14|45.69|43.29|45.42|43.02|0
1733933400000|2024-12-11 16:10:00|45.56|43.16|45.37|42.97|45.56|43.16|45.37|42.97|0
1733933700000|2024-12-11 16:15:00|45.35|42.95|45.39|42.99|45.5|43.1|45.35|42.95|0
1733934000000|2024-12-11 16:20:00|45.37|42.97|45.18|42.78|45.42|43.02|45.18|42.78|0
1733934300000|2024-12-11 16:25:00|45.14|42.74|45.3|42.9|45.4|43|45.01|42.61|0
1733934600000|2024-12-11 16:30:00|45.29|42.89|45.31|42.91|45.37|42.97|45.27|42.87|0
1733934900000|2024-12-11 16:35:00|45.33|42.93|45.01|42.61|45.33|42.93|45.01|42.61|0
1733935200000|2024-12-11 16:40:00|44.99|42.59|44.99|42.59|45.18|42.78|44.95|42.55|0
1733935500000|2024-12-11 16:45:00|45|42.6|45.03|42.63|45.12|42.72|44.97|42.57|0
1733935800000|2024-12-11 16:50:00|45.01|42.61|45.16|42.76|45.22|42.82|45.01|42.61|0
1733936100000|2024-12-11 16:55:00|45.14|42.74|45.05|42.65|45.24|42.84|45.05|42.65|0
1733936400000|2024-12-11 17:00:00|45.03|42.63|44.82|42.42|45.07|42.67|44.76|42.36|0
1733936700000|2024-12-11 17:05:00|44.8|42.4|44.8|42.4|44.9|42.5|44.74|42.34|0
1733937000000|2024-12-11 17:10:00|44.82|42.42|44.84|42.44|44.88|42.48|44.69|42.29|0
1733937300000|2024-12-11 17:15:00|44.86|42.46|44.9|42.5|44.94|42.54|44.77|42.37|0
1733937600000|2024-12-11 17:20:00|44.88|42.48|45.52|43.12|45.58|43.18|44.86|42.46|0
1733937900000|2024-12-11 17:25:00|45.54|43.14|45.65|43.25|45.69|43.29|45.52|43.12|0
1733938200000|2024-12-11 17:30:00|45.62|43.22|45.64|43.24|45.74|43.34|45.58|43.18|0
1733938500000|2024-12-11 17:35:00|45.67|43.27|45.56|43.16|45.75|43.35|45.56|43.16|0
1733938800000|2024-12-11 17:40:00|45.58|43.18|45.39|42.99|45.58|43.18|45.38|42.98|0
1733939100000|2024-12-11 17:45:00|45.37|42.97|45.39|42.99|45.45|43.05|45.35|42.95|0
1733939400000|2024-12-11 17:50:00|45.37|42.97|45.43|43.03|45.49|43.09|45.34|42.94|0
1733939700000|2024-12-11 17:55:00|45.45|43.05|45.32|42.92|45.51|43.11|45.32|42.92|0
1733940000000|2024-12-11 18:00:00|45.3|42.9|45.17|42.77|45.3|42.9|45.07|42.67|0
1733940300000|2024-12-11 18:05:00|45.19|42.79|45.27|42.87|45.34|42.94|45.19|42.79|0
1733940600000|2024-12-11 18:10:00|45.26|42.86|45.34|42.94|45.4|43|45.26|42.86|0
1733940900000|2024-12-11 18:15:00|45.36|42.96|45.29|42.89|45.4|43|45.29|42.89|0
1733941200000|2024-12-11 18:20:00|45.27|42.87|45.29|42.89|45.38|42.98|45.27|42.87|0
1733941500000|2024-12-11 18:25:00|45.31|42.91|45.12|42.72|45.33|42.93|45.12|42.72|0
1733941800000|2024-12-11 18:30:00|45.14|42.74|45.19|42.79|45.25|42.85|45.06|42.66|0
1733942100000|2024-12-11 18:35:00|45.16|42.76|45.16|42.76|45.21|42.81|45.14|42.74|0
1733942400000|2024-12-11 18:40:00|45.18|42.78|45.29|42.89|45.37|42.97|45.16|42.76|0
1733942700000|2024-12-11 18:45:00|45.31|42.91|45.24|42.84|45.33|42.93|45.22|42.82|0
1733943000000|2024-12-11 18:50:00|45.26|42.86|45.49|43.09|45.56|43.16|45.26|42.86|0
1733943300000|2024-12-11 18:55:00|45.47|43.07|45.56|43.16|45.62|43.22|45.47|43.07|0
1733943600000|2024-12-11 19:00:00|45.58|43.18|45.6|43.2|45.62|43.22|45.41|43.01|0
1733943900000|2024-12-11 19:05:00|45.62|43.22|45.64|43.24|45.78|43.38|45.59|43.19|0
1733944200000|2024-12-11 19:10:00|45.66|43.26|45.59|43.19|45.68|43.28|45.47|43.07|0
1733944500000|2024-12-11 19:15:00|45.58|43.18|45.53|43.13|45.61|43.21|45.51|43.11|0
1733944800000|2024-12-11 19:20:00|45.55|43.15|45.53|43.13|45.66|43.26|45.46|43.06|0
1733945100000|2024-12-11 19:25:00|45.51|43.11|45.46|43.06|45.57|43.17|45.46|43.06|0
1733945400000|2024-12-11 19:30:00|45.48|43.08|45.44|43.04|45.55|43.15|45.38|42.98|0
1733945700000|2024-12-11 19:35:00|45.42|43.02|45.31|42.91|45.44|43.04|45.27|42.87|0
1733946000000|2024-12-11 19:40:00|45.29|42.89|45.42|43.02|45.44|43.04|45.23|42.83|0
1733946300000|2024-12-11 19:45:00|45.44|43.04|45.58|43.18|45.63|43.23|45.37|42.97|0
1733946600000|2024-12-11 19:50:00|45.6|43.2|45.58|43.18|45.65|43.25|45.48|43.08|0
1733946900000|2024-12-11 19:55:00|45.6|43.2|45.45|43.05|45.62|43.22|45.41|43.01|0
1733947200000|2024-12-11 20:00:00|45.47|43.07|45.37|42.97|45.5|43.1|45.33|42.93|0
1733947500000|2024-12-11 20:05:00|45.39|42.99|45.43|43.03|45.51|43.11|45.37|42.97|0
1733947800000|2024-12-11 20:10:00|45.45|43.05|45.39|42.99|45.49|43.09|45.37|42.97|0
1733948100000|2024-12-11 20:15:00|45.41|43.01|45.77|43.37|45.77|43.37|45.36|42.96|0
1733948400000|2024-12-11 20:20:00|45.79|43.39|45.81|43.41|45.84|43.44|45.77|43.37|0
1733948700000|2024-12-11 20:25:00|45.83|43.43|45.69|43.29|45.86|43.46|45.69|43.29|0
1733949000000|2024-12-11 20:30:00|45.71|43.31|45.85|43.45|45.87|43.47|45.71|43.31|0
1733949300000|2024-12-11 20:35:00|45.83|43.43|45.75|43.35|45.92|43.52|45.72|43.32|0
1733949600000|2024-12-11 20:40:00|45.72|43.32|45.93|43.53|45.93|43.53|45.72|43.32|0
1733949900000|2024-12-11 20:45:00|45.96|43.56|45.89|43.49|45.98|43.58|45.85|43.45|0
1733950200000|2024-12-11 20:50:00|45.91|43.51|46.06|43.66|46.08|43.68|45.87|43.47|0
1733950500000|2024-12-11 20:55:00|46.1|43.7|46.12|43.72|46.36|43.96|46.08|43.68|0
1733950800000|2024-12-11 21:00:00|46.25|43.85|46.48|44.08|46.5|44.1|46.25|43.85|0
1733951100000|2024-12-11 21:05:00|46.55|44.15|46.57|44.17|46.61|44.21|46.4|44|0
1733951400000|2024-12-11 21:10:00|46.55|44.15|46.52|44.12|46.55|44.15|46.48|44.08|0
1733951700000|2024-12-11 21:15:00|46.62|44.02|46.66|44.06|46.67|44.07|46.62|44.02|0
1733952000000|2024-12-11 21:20:00|46.69|44.09|46.71|44.11|46.71|44.11|46.64|44.04|0
1733952300000|2024-12-11 21:25:00|46.73|44.13|46.66|44.06|46.77|44.17|46.66|44.06|0
1733952600000|2024-12-11 21:30:00|46.68|44.08|46.66|44.06|46.7|44.1|46.64|44.04|0
1733952900000|2024-12-11 21:35:00|46.67|44.07|46.68|44.08|46.7|44.1|46.66|44.06|0
1733953200000|2024-12-11 21:40:00|46.7|44.1|46.66|44.06|46.7|44.1|46.66|44.06|0
1733953500000|2024-12-11 21:45:00|46.68|44.08|46.68|44.08|46.7|44.1|46.66|44.06|0
1733953800000|2024-12-11 21:50:00|46.7|44.1|46.74|44.14|46.76|44.16|46.7|44.1|0
1733954100000|2024-12-11 21:55:00|46.72|44.12|46.71|44.11|46.74|44.14|46.7|44.1|0
1733954400000|2024-12-11 22:00:00|46.7|44.1|46.7|44.1|46.72|44.12|46.69|44.09|0
1733954700000|2024-12-11 22:05:00|46.69|44.09|46.65|44.05|46.69|44.09|46.65|44.05|0
1733955000000|2024-12-11 22:10:00|46.69|44.09|46.69|44.09|46.69|44.09|46.67|44.07|0
1733955300000|2024-12-11 22:15:00|46.68|44.08|46.7|44.1|46.72|44.12|46.67|44.07|0
1733955600000|2024-12-11 22:20:00|46.69|44.09|46.66|44.06|46.73|44.13|46.66|44.06|0
1733955900000|2024-12-11 22:25:00|46.67|44.07|46.67|44.07|46.67|44.07|46.66|44.06|0
1733956200000|2024-12-11 22:30:00|46.7|44.1|46.7|44.1|46.7|44.1|46.7|44.1|0
1733956500000|2024-12-11 22:35:00|46.71|44.11|46.71|44.11|46.71|44.11|46.71|44.11|0
1733957400000|2024-12-11 22:50:00|46.7|44.1|46.67|44.07|46.7|44.1|46.67|44.07|0
1733957700000|2024-12-11 22:55:00|46.65|44.05|46.69|44.09|46.69|44.09|46.65|44.05|0
1733958000000|2024-12-11 23:00:00|46.73|44.13|46.7|44.1|46.85|44.25|46.65|44.05|0
1733958300000|2024-12-11 23:05:00|46.68|44.08|46.7|44.1|46.74|44.14|46.63|44.03|0
1733958600000|2024-12-11 23:10:00|46.72|44.12|46.61|44.01|46.72|44.12|46.61|44.01|0
1733958900000|2024-12-11 23:15:00|46.63|44.03|46.65|44.05|46.67|44.07|46.61|44.01|0
1733959200000|2024-12-11 23:20:00|46.67|44.07|46.8|44.2|46.82|44.22|46.65|44.05|0
1733959500000|2024-12-11 23:25:00|46.78|44.18|46.78|44.18|46.84|44.24|46.78|44.18|0
1733959800000|2024-12-11 23:30:00|46.8|44.2|46.71|44.11|46.8|44.2|46.69|44.09|0
1733960100000|2024-12-11 23:35:00|46.69|44.09|46.77|44.17|46.79|44.19|46.69|44.09|0
1733960400000|2024-12-11 23:40:00|46.79|44.19|46.81|44.21|46.81|44.21|46.77|44.17|0
1733960700000|2024-12-11 23:45:00|46.79|44.19|46.73|44.13|46.79|44.19|46.73|44.13|0
1733961000000|2024-12-11 23:50:00|46.72|44.12|46.7|44.1|46.73|44.13|46.7|44.1|0
1733961300000|2024-12-11 23:55:00|46.73|44.13|46.72|44.12|46.77|44.17|46.7|44.1|0
1733961600000|2024-12-12 00:00:00|46.76|44.16|46.72|44.12|46.77|44.17|46.68|44.08|0
1733961900000|2024-12-12 00:05:00|46.74|44.14|46.76|44.16|46.76|44.16|46.72|44.12|0
1733962200000|2024-12-12 00:10:00|46.79|44.19|46.76|44.16|46.81|44.21|46.76|44.16|0
1733962500000|2024-12-12 00:15:00|46.77|44.17|46.89|44.29|46.89|44.29|46.77|44.17|0
1733962800000|2024-12-12 00:20:00|46.88|44.28|46.93|44.33|46.95|44.35|46.87|44.27|0
1733963100000|2024-12-12 00:25:00|46.91|44.31|46.95|44.35|46.95|44.35|46.87|44.27|0
1733963400000|2024-12-12 00:30:00|46.94|44.34|46.91|44.31|46.95|44.35|46.88|44.28|0
1733963700000|2024-12-12 00:35:00|46.9|44.3|46.88|44.28|46.95|44.35|46.88|44.28|0
1733964000000|2024-12-12 00:40:00|46.91|44.31|46.97|44.37|46.97|44.37|46.9|44.3|0
1733964300000|2024-12-12 00:45:00|46.98|44.38|46.99|44.39|46.99|44.39|46.95|44.35|0
1733964600000|2024-12-12 00:50:00|47.01|44.41|47.05|44.45|47.12|44.52|47.01|44.41|0
1733964900000|2024-12-12 00:55:00|47.03|44.43|46.9|44.3|47.03|44.43|46.9|44.3|0
1733965200000|2024-12-12 01:00:00|46.88|44.28|46.92|44.32|46.92|44.32|46.86|44.26|0
1733965500000|2024-12-12 01:05:00|46.9|44.3|46.85|44.25|46.94|44.34|46.85|44.25|0
1733965800000|2024-12-12 01:10:00|46.86|44.26|46.79|44.19|46.86|44.26|46.79|44.19|0
1733966100000|2024-12-12 01:15:00|46.81|44.21|46.87|44.27|46.87|44.27|46.81|44.21|0
1733966400000|2024-12-12 01:20:00|46.85|44.25|46.83|44.23|47.18|44.58|40.38|37.78|0
1733966700000|2024-12-12 01:25:00|46.85|44.25|46.78|44.18|46.85|44.25|46.78|44.18|0
1733967000000|2024-12-12 01:30:00|46.68|44.28|46.72|44.32|46.75|44.35|46.68|44.28|0
1733967300000|2024-12-12 01:35:00|46.7|44.3|46.72|44.32|46.77|44.37|46.7|44.3|0
1733967600000|2024-12-12 01:40:00|46.7|44.3|46.74|44.34|46.74|44.34|46.7|44.3|0
1733967900000|2024-12-12 01:45:00|46.76|44.36|46.81|44.41|46.81|44.41|46.75|44.35|0
1733968200000|2024-12-12 01:50:00|46.83|44.43|46.85|44.45|46.94|44.54|46.83|44.43|0
1733968500000|2024-12-12 01:55:00|46.87|44.47|46.87|44.47|46.89|44.49|46.85|44.45|0
1733968800000|2024-12-12 02:00:00|46.85|44.45|46.8|44.4|46.85|44.45|46.74|44.34|0
1733969100000|2024-12-12 02:05:00|46.82|44.42|46.89|44.49|46.89|44.49|46.8|44.4|0
1733969400000|2024-12-12 02:10:00|46.91|44.51|46.82|44.42|46.91|44.51|46.82|44.42|0
1733969700000|2024-12-12 02:15:00|46.8|44.4|46.82|44.42|46.86|44.46|46.8|44.4|0
1733970000000|2024-12-12 02:20:00|46.8|44.4|46.82|44.42|46.82|44.42|46.78|44.38|0
1733970300000|2024-12-12 02:25:00|46.8|44.4|46.77|44.37|46.82|44.42|46.75|44.35|0
1733970600000|2024-12-12 02:30:00|46.79|44.39|46.81|44.41|46.82|44.42|46.79|44.39|0
1733970900000|2024-12-12 02:35:00|46.79|44.39|46.77|44.37|46.79|44.39|46.75|44.35|0
1733971200000|2024-12-12 02:40:00|46.78|44.38|46.77|44.37|46.79|44.39|46.77|44.37|0
1733971500000|2024-12-12 02:45:00|46.78|44.38|46.87|44.47|46.88|44.48|46.78|44.38|0
1733971800000|2024-12-12 02:50:00|46.89|44.49|46.87|44.47|46.92|44.52|46.85|44.45|0
1733972100000|2024-12-12 02:55:00|46.85|44.45|46.87|44.47|46.92|44.52|46.85|44.45|0
1733972400000|2024-12-12 03:00:00|46.85|44.45|46.83|44.43|46.86|44.46|46.78|44.38|0
1733972700000|2024-12-12 03:05:00|46.81|44.41|46.8|44.4|46.85|44.45|46.8|44.4|0
1733973000000|2024-12-12 03:10:00|46.83|44.43|46.85|44.45|46.85|44.45|46.8|44.4|0
1733973300000|2024-12-12 03:15:00|46.84|44.44|46.84|44.44|46.85|44.45|46.82|44.42|0
1733973600000|2024-12-12 03:20:00|46.82|44.42|46.86|44.46|46.89|44.49|46.82|44.42|0
1733973900000|2024-12-12 03:25:00|46.84|44.44|46.8|44.4|46.86|44.46|46.78|44.38|0
1733974200000|2024-12-12 03:30:00|46.82|44.42|46.77|44.37|46.84|44.44|46.77|44.37|0
1733974500000|2024-12-12 03:35:00|46.75|44.35|46.84|44.44|46.84|44.44|46.75|44.35|0
1733974800000|2024-12-12 03:40:00|46.86|44.46|46.88|44.48|46.88|44.48|46.86|44.46|0
1733975100000|2024-12-12 03:45:00|46.86|44.46|46.84|44.44|46.88|44.48|46.82|44.42|0
1733975400000|2024-12-12 03:50:00|46.83|44.43|46.79|44.39|46.85|44.45|46.79|44.39|0
1733975700000|2024-12-12 03:55:00|46.81|44.41|46.77|44.37|46.81|44.41|46.77|44.37|0
1733976000000|2024-12-12 04:00:00|46.79|44.39|46.79|44.39|46.79|44.39|46.77|44.37|0
1733976300000|2024-12-12 04:05:00|46.77|44.37|46.76|44.36|46.78|44.38|46.76|44.36|0
1733976600000|2024-12-12 04:10:00|46.74|44.34|46.74|44.34|46.75|44.35|46.72|44.32|0
1733976900000|2024-12-12 04:15:00|46.76|44.36|46.78|44.38|46.81|44.41|46.74|44.34|0
1733977200000|2024-12-12 04:20:00|46.76|44.36|46.72|44.32|46.76|44.36|46.72|44.32|0
1733977500000|2024-12-12 04:25:00|46.74|44.34|46.74|44.34|46.74|44.34|46.72|44.32|0
1733977800000|2024-12-12 04:30:00|46.75|44.35|46.71|44.31|46.75|44.35|46.71|44.31|0
1733978100000|2024-12-12 04:35:00|46.69|44.29|46.69|44.29|46.7|44.3|46.69|44.29|0
1733978400000|2024-12-12 04:40:00|46.67|44.27|46.67|44.27|46.69|44.29|46.67|44.27|0
1733978700000|2024-12-12 04:45:00|46.69|44.29|46.71|44.31|46.71|44.31|46.67|44.27|0
1733979000000|2024-12-12 04:50:00|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1733979300000|2024-12-12 04:55:00|46.66|44.26|46.68|44.28|46.69|44.29|46.66|44.26|0
1733979600000|2024-12-12 05:00:00|46.66|44.26|46.68|44.28|46.68|44.28|46.64|44.24|0
1733979900000|2024-12-12 05:05:00|46.66|44.26|46.7|44.3|46.73|44.33|46.66|44.26|0
1733980200000|2024-12-12 05:10:00|46.68|44.28|46.7|44.3|46.7|44.3|46.68|44.28|0
1733980500000|2024-12-12 05:15:00|46.72|44.32|46.69|44.29|46.72|44.32|46.68|44.28|0
1733980800000|2024-12-12 05:20:00|46.7|44.3|46.68|44.28|46.72|44.32|46.68|44.28|0
1733981400000|2024-12-12 05:30:00|46.65|44.25|46.61|44.21|46.65|44.25|46.61|44.21|0
1733981700000|2024-12-12 05:35:00|46.63|44.23|46.61|44.21|46.63|44.23|46.59|44.19|0
1733982000000|2024-12-12 05:40:00|46.63|44.23|46.61|44.21|46.67|44.27|46.61|44.21|0
1733982300000|2024-12-12 05:45:00|46.59|44.19|46.56|44.16|46.59|44.19|46.56|44.16|0
1733982600000|2024-12-12 05:50:00|46.54|44.14|46.56|44.16|46.58|44.18|46.52|44.12|0
1733982900000|2024-12-12 05:55:00|46.55|44.15|46.54|44.14|46.56|44.16|46.54|44.14|0
1733983200000|2024-12-12 06:00:00|46.52|44.12|46.58|44.18|46.58|44.18|46.45|44.05|0
1733983500000|2024-12-12 06:05:00|46.56|44.16|46.58|44.18|46.6|44.2|46.56|44.16|0
1733983800000|2024-12-12 06:10:00|46.56|44.16|46.58|44.18|46.58|44.18|46.53|44.13|0
1733984100000|2024-12-12 06:15:00|46.55|44.15|46.53|44.13|46.55|44.15|46.53|44.13|0
1733984400000|2024-12-12 06:20:00|46.55|44.15|46.59|44.19|46.62|44.22|46.55|44.15|0
1733984700000|2024-12-12 06:25:00|46.62|44.22|46.61|44.21|46.62|44.22|46.59|44.19|0
1733985000000|2024-12-12 06:30:00|46.64|44.24|46.68|44.28|46.68|44.28|46.64|44.24|0
1733985300000|2024-12-12 06:35:00|46.7|44.3|46.68|44.28|46.7|44.3|46.65|44.25|0
1733985600000|2024-12-12 06:40:00|46.7|44.3|46.7|44.3|46.72|44.32|46.7|44.3|0
1733985900000|2024-12-12 06:45:00|46.72|44.32|46.72|44.32|46.78|44.38|46.72|44.32|0
1733986200000|2024-12-12 06:50:00|46.74|44.34|46.67|44.27|46.74|44.34|46.65|44.25|0
1733986500000|2024-12-12 06:55:00|46.69|44.29|46.67|44.27|46.69|44.29|46.65|44.25|0
1733986800000|2024-12-12 07:00:00|46.69|44.29|46.67|44.27|46.8|44.4|46.65|44.25|0
1733987100000|2024-12-12 07:05:00|46.68|44.28|46.6|44.2|46.69|44.29|46.6|44.2|0
1733987400000|2024-12-12 07:10:00|46.62|44.22|46.6|44.2|46.67|44.27|46.6|44.2|0
1733987700000|2024-12-12 07:15:00|46.62|44.22|46.66|44.26|46.66|44.26|46.6|44.2|0
1733988000000|2024-12-12 07:20:00|46.64|44.24|46.66|44.26|46.66|44.26|46.64|44.24|0
1733988300000|2024-12-12 07:25:00|46.67|44.27|46.7|44.3|46.7|44.3|46.66|44.26|0
1733988600000|2024-12-12 07:30:00|46.68|44.28|46.66|44.26|46.7|44.3|46.66|44.26|0
1733988900000|2024-12-12 07:35:00|46.67|44.27|46.68|44.28|46.7|44.3|46.66|44.26|0
1733989200000|2024-12-12 07:40:00|46.7|44.3|46.76|44.36|46.78|44.38|46.68|44.28|0
1733989500000|2024-12-12 07:45:00|46.79|44.39|46.72|44.32|46.79|44.39|46.72|44.32|0
1733989800000|2024-12-12 07:50:00|46.7|44.3|46.8|44.4|46.83|44.43|46.7|44.3|0
1733990100000|2024-12-12 07:55:00|46.83|44.43|46.78|44.38|46.85|44.45|46.78|44.38|0
1733990400000|2024-12-12 08:00:00|46.8|44.4|46.61|44.21|46.8|44.4|46.59|44.19|0
1733990700000|2024-12-12 08:05:00|46.63|44.23|46.67|44.27|46.71|44.31|46.63|44.23|0
1733991000000|2024-12-12 08:10:00|46.71|44.31|46.71|44.31|46.71|44.31|46.67|44.27|0
1733991300000|2024-12-12 08:15:00|46.69|44.29|46.69|44.29|46.73|44.33|46.66|44.26|0
1733991600000|2024-12-12 08:20:00|46.71|44.31|46.69|44.29|46.71|44.31|46.67|44.27|0
1733991900000|2024-12-12 08:25:00|46.71|44.31|46.71|44.31|46.77|44.37|46.71|44.31|0
1733992200000|2024-12-12 08:30:00|46.6|44.2|46.78|44.38|46.79|44.39|46.56|44.16|0
1733992500000|2024-12-12 08:35:00|46.77|44.37|46.83|44.43|46.83|44.43|46.75|44.35|0
1733992800000|2024-12-12 08:40:00|46.86|44.46|46.81|44.41|46.9|44.5|46.81|44.41|0
1733993100000|2024-12-12 08:45:00|46.83|44.43|46.79|44.39|46.83|44.43|46.77|44.37|0
1733993400000|2024-12-12 08:50:00|46.8|44.4|46.79|44.39|46.83|44.43|46.77|44.37|0
1733993700000|2024-12-12 08:55:00|46.8|44.4|46.81|44.41|46.83|44.43|46.76|44.36|0
1733994000000|2024-12-12 09:00:00|46.79|44.39|46.72|44.32|46.79|44.39|46.68|44.28|0
1733994300000|2024-12-12 09:05:00|46.73|44.33|46.78|44.38|46.78|44.38|46.68|44.28|0
1733994600000|2024-12-12 09:10:00|46.76|44.36|46.76|44.36|46.85|44.45|46.74|44.34|0
1733994900000|2024-12-12 09:15:00|46.75|44.35|46.74|44.34|46.82|44.42|46.74|44.34|0
1733995200000|2024-12-12 09:20:00|46.71|44.31|46.69|44.29|46.71|44.31|46.65|44.25|0
1733995500000|2024-12-12 09:25:00|46.73|44.33|46.8|44.4|46.8|44.4|46.71|44.31|0
1733995800000|2024-12-12 09:30:00|46.82|44.42|46.84|44.44|46.88|44.48|46.82|44.42|0
1733996100000|2024-12-12 09:35:00|46.83|44.43|46.84|44.44|46.86|44.46|46.8|44.4|0
1733996400000|2024-12-12 09:40:00|46.83|44.43|46.86|44.46|46.88|44.48|46.82|44.42|0
1733996700000|2024-12-12 09:45:00|46.84|44.44|46.22|43.82|46.86|44.46|45.92|43.52|0
1733997000000|2024-12-12 09:50:00|46.25|43.85|46.24|43.84|46.27|43.87|46.2|43.8|0
1733997300000|2024-12-12 09:55:00|46.26|43.86|46.29|43.89|46.35|43.95|46.24|43.84|0
1733997600000|2024-12-12 10:00:00|46.31|43.91|46.26|43.86|46.33|43.93|46.26|43.86|0
1733997900000|2024-12-12 10:05:00|46.27|43.87|46.3|43.9|46.3|43.9|46.22|43.82|0
1733998200000|2024-12-12 10:10:00|46.28|43.88|46.26|43.86|46.34|43.94|46.26|43.86|0
1733998500000|2024-12-12 10:15:00|46.24|43.84|46.28|43.88|46.28|43.88|46.22|43.82|0
1733998800000|2024-12-12 10:20:00|46.26|43.86|46.17|43.77|46.28|43.88|46.17|43.77|0
1733999100000|2024-12-12 10:25:00|46.15|43.75|46.11|43.71|46.15|43.75|46.06|43.66|0
1733999400000|2024-12-12 10:30:00|46.12|43.72|46.13|43.73|46.17|43.77|46.1|43.7|0
1733999700000|2024-12-12 10:35:00|46.15|43.75|46.19|43.79|46.19|43.79|46.15|43.75|0
1734000000000|2024-12-12 10:40:00|46.18|43.78|46.12|43.72|46.18|43.78|46.1|43.7|0
1734000300000|2024-12-12 10:45:00|46.14|43.74|46.21|43.81|46.21|43.81|46.14|43.74|0
1734000600000|2024-12-12 10:50:00|46.2|43.8|46.21|43.81|46.23|43.83|46.16|43.76|0
1734000900000|2024-12-12 10:55:00|46.2|43.8|46.18|43.78|46.2|43.8|46.16|43.76|0
1734001200000|2024-12-12 11:00:00|46.17|43.77|46.18|43.78|46.18|43.78|46.12|43.72|0
1734001500000|2024-12-12 11:05:00|46.19|43.79|46.22|43.82|46.24|43.84|46.03|43.63|0
1734001800000|2024-12-12 11:10:00|46.2|43.8|46.41|44.01|46.41|44.01|46.2|43.8|0
1734002100000|2024-12-12 11:15:00|46.44|44.04|46.31|43.91|46.46|44.06|46.31|43.91|0
1734002400000|2024-12-12 11:20:00|46.28|43.88|46.35|43.95|46.35|43.95|46.26|43.86|0
1734002700000|2024-12-12 11:25:00|46.33|43.93|46.3|43.9|46.39|43.99|46.3|43.9|0
1734003000000|2024-12-12 11:30:00|46.28|43.88|46.21|43.81|46.28|43.88|46.19|43.79|0
1734003300000|2024-12-12 11:35:00|46.24|43.84|46.21|43.81|46.24|43.84|46.19|43.79|0
1734003600000|2024-12-12 11:40:00|46.19|43.79|46.21|43.81|46.26|43.86|46.19|43.79|0
1734003900000|2024-12-12 11:45:00|46.22|43.82|46.23|43.83|46.23|43.83|46.19|43.79|0
1734004200000|2024-12-12 11:50:00|46.22|43.82|46.19|43.79|46.27|43.87|46.19|43.79|0
1734004500000|2024-12-12 11:55:00|46.21|43.81|46.31|43.91|46.31|43.91|46.21|43.81|0
1734004800000|2024-12-12 12:00:00|46.27|43.87|46.33|43.93|46.38|43.98|46.25|43.85|0
1734005100000|2024-12-12 12:05:00|46.32|43.92|46.18|43.78|46.32|43.92|46.14|43.74|0
1734005400000|2024-12-12 12:10:00|46.16|43.76|46.12|43.72|46.18|43.78|46.1|43.7|0
1734005700000|2024-12-12 12:15:00|46.13|43.73|46.12|43.72|46.19|43.79|46.12|43.72|0
1734006000000|2024-12-12 12:20:00|46.14|43.74|46.11|43.71|46.16|43.76|46.11|43.71|0
1734006300000|2024-12-12 12:25:00|46.14|43.74|46.16|43.76|46.2|43.8|46.09|43.69|0
1734006600000|2024-12-12 12:30:00|46.13|43.73|46.33|43.93|46.35|43.95|46.13|43.73|0
1734006900000|2024-12-12 12:35:00|46.35|43.95|46.24|43.84|46.37|43.97|46.22|43.82|0
1734007200000|2024-12-12 12:40:00|46.26|43.86|46.37|43.97|46.38|43.98|46.25|43.85|0
1734007500000|2024-12-12 12:45:00|46.39|43.99|46.28|43.88|46.39|43.99|46.24|43.84|0
1734007800000|2024-12-12 12:50:00|46.29|43.89|46.41|44.01|46.43|44.03|46.28|43.88|0
1734008100000|2024-12-12 12:55:00|46.43|44.03|46.38|43.98|46.45|44.05|46.36|43.96|0
1734008400000|2024-12-12 13:00:00|46.4|44|46.6|44.2|46.62|44.22|46.36|43.96|0
1734008700000|2024-12-12 13:05:00|46.58|44.18|46.36|43.96|46.58|44.18|46.34|43.94|0
1734009000000|2024-12-12 13:10:00|46.4|44|46.34|43.94|46.42|44.02|46.29|43.89|0
1734009300000|2024-12-12 13:15:00|46.35|43.95|46.21|43.81|46.35|43.95|46.21|43.81|0
1734009600000|2024-12-12 13:20:00|46.18|43.78|46.14|43.74|46.25|43.85|46.08|43.68|0
1734009900000|2024-12-12 13:25:00|46.12|43.72|46.15|43.75|46.22|43.82|46.12|43.72|0
1734010200000|2024-12-12 13:30:00|46.21|43.81|46.63|44.23|46.67|44.27|45.85|43.45|0
1734010500000|2024-12-12 13:35:00|46.65|44.25|46.52|44.12|47.05|44.65|46.39|43.99|0
1734010800000|2024-12-12 13:40:00|46.5|44.1|46.3|43.9|46.6|44.2|46.21|43.81|0
1734011100000|2024-12-12 13:45:00|46.28|43.88|46.28|43.88|46.37|43.97|46.13|43.73|0
1734011400000|2024-12-12 13:50:00|46.26|43.86|46.28|43.88|46.36|43.96|46.15|43.75|0
1734011700000|2024-12-12 13:55:00|46.25|43.85|46.26|43.86|46.4|44|46.23|43.83|0
1734012000000|2024-12-12 14:00:00|46.23|43.83|46.06|43.66|46.58|44.18|45.95|43.55|0
1734012300000|2024-12-12 14:05:00|46.1|43.7|46.03|43.63|46.14|43.74|45.97|43.57|0
1734012600000|2024-12-12 14:10:00|46.06|43.66|46.36|43.96|46.36|43.96|46|43.6|0
1734012900000|2024-12-12 14:15:00|46.38|43.98|46.25|43.85|46.4|44|46.16|43.76|0
1734013200000|2024-12-12 14:20:00|46.27|43.87|46.09|43.69|46.29|43.89|46.06|43.66|0
1734013500000|2024-12-12 14:25:00|46.14|43.74|45.81|43.41|46.2|43.8|45.77|43.37|0
1734013800000|2024-12-12 14:30:00|45.84|43.44|46.37|43.97|46.41|44.01|45.81|43.41|0
1734014100000|2024-12-12 14:35:00|46.33|43.93|46.24|43.84|46.41|44.01|46.11|43.71|0
1734014400000|2024-12-12 14:40:00|46.3|43.9|46|43.6|46.41|44.01|45.96|43.56|0
1734014700000|2024-12-12 14:45:00|46.05|43.65|46.48|44.08|46.48|44.08|46.02|43.62|0
1734015000000|2024-12-12 14:50:00|46.45|44.05|46.52|44.12|46.56|44.16|46.26|43.86|0
1734015300000|2024-12-12 14:55:00|46.54|44.14|46.26|43.86|46.6|44.2|46.19|43.79|0
1734015600000|2024-12-12 15:00:00|46.21|43.81|46.51|44.11|46.62|44.22|46.17|43.77|0
1734015900000|2024-12-12 15:05:00|46.56|44.16|46.82|44.42|46.9|44.5|46.45|44.05|0
1734016200000|2024-12-12 15:10:00|46.79|44.39|46.86|44.46|47.12|44.72|46.75|44.35|0
1734016500000|2024-12-12 15:15:00|46.88|44.48|46.44|44.04|47.01|44.61|46.44|44.04|0
1734016800000|2024-12-12 15:20:00|46.47|44.07|46.23|43.83|46.64|44.24|46.14|43.74|0
1734017100000|2024-12-12 15:25:00|46.21|43.81|45.88|43.48|46.27|43.87|45.82|43.42|0
1734017400000|2024-12-12 15:30:00|45.93|43.53|45.87|43.47|45.95|43.55|45.69|43.29|0
1734017700000|2024-12-12 15:35:00|45.84|43.44|45.65|43.25|45.88|43.48|45.56|43.16|0
1734018000000|2024-12-12 15:40:00|45.67|43.27|46.01|43.61|46.11|43.71|45.58|43.18|0
1734018300000|2024-12-12 15:45:00|46.03|43.63|46.16|43.76|46.27|43.87|45.9|43.5|0
1734018600000|2024-12-12 15:50:00|46.18|43.78|46.22|43.82|46.33|43.93|46.12|43.72|0
1734018900000|2024-12-12 15:55:00|46.2|43.8|46.01|43.61|46.2|43.8|45.97|43.57|0
1734019200000|2024-12-12 16:00:00|45.99|43.59|45.81|43.41|46.14|43.74|45.73|43.33|0
1734019500000|2024-12-12 16:05:00|45.79|43.39|45.88|43.48|45.9|43.5|45.71|43.31|0
1734019800000|2024-12-12 16:10:00|45.86|43.46|45.94|43.54|45.94|43.54|45.71|43.31|0
1734020100000|2024-12-12 16:15:00|45.92|43.52|45.67|43.27|46.14|43.74|45.66|43.26|0
1734020400000|2024-12-12 16:20:00|45.68|43.28|45.81|43.41|45.96|43.56|45.66|43.26|0
1734020700000|2024-12-12 16:25:00|45.79|43.39|45.87|43.47|45.89|43.49|45.72|43.32|0
1734021000000|2024-12-12 16:30:00|45.85|43.45|46.02|43.62|46.04|43.64|45.85|43.45|0
1734021300000|2024-12-12 16:35:00|46|43.6|46.1|43.7|46.1|43.7|45.93|43.53|0
1734021600000|2024-12-12 16:40:00|46.12|43.72|46.25|43.85|46.34|43.94|46.12|43.72|0
1734021900000|2024-12-12 16:45:00|46.23|43.83|46.33|43.93|46.7|44.3|46.23|43.83|0
1734022200000|2024-12-12 16:50:00|46.31|43.91|46.55|44.15|46.61|44.21|46.31|43.91|0
1734022500000|2024-12-12 16:55:00|46.53|44.13|46.83|44.43|46.83|44.43|46.46|44.06|0
1734022800000|2024-12-12 17:00:00|46.79|44.39|46.35|43.95|46.81|44.41|46.33|43.93|0
1734023100000|2024-12-12 17:05:00|46.37|43.97|46.14|43.74|46.37|43.97|46.11|43.71|0
1734023400000|2024-12-12 17:10:00|46.11|43.71|46.07|43.67|46.16|43.76|46.01|43.61|0
1734023700000|2024-12-12 17:15:00|46.01|43.61|45.98|43.58|46.01|43.61|45.86|43.46|0
1734024000000|2024-12-12 17:20:00|45.96|43.56|46.22|43.82|46.3|43.9|45.92|43.52|0
1734024300000|2024-12-12 17:25:00|46.24|43.84|46.36|43.96|46.46|44.06|45.89|43.49|0
1734024600000|2024-12-12 17:30:00|46.38|43.98|46.72|44.32|46.74|44.34|46.31|43.91|0
1734024900000|2024-12-12 17:35:00|46.74|44.34|46.57|44.17|46.89|44.49|46.55|44.15|0
1734025200000|2024-12-12 17:40:00|46.61|44.21|46.68|44.28|46.83|44.43|46.61|44.21|0
1734025500000|2024-12-12 17:45:00|46.52|44.12|46.52|44.12|46.59|44.19|46.42|44.02|0
1734025800000|2024-12-12 17:50:00|46.53|44.13|46.5|44.1|46.72|44.32|46.5|44.1|0
1734026100000|2024-12-12 17:55:00|46.48|44.08|46.11|43.71|46.48|44.08|46.07|43.67|0
1734026400000|2024-12-12 18:00:00|46.13|43.73|46.37|43.97|46.37|43.97|46.05|43.65|0
1734026700000|2024-12-12 18:05:00|46.36|43.96|46.13|43.73|46.41|44.01|46.13|43.73|0
1734027000000|2024-12-12 18:10:00|46.11|43.71|46.11|43.71|46.39|43.99|46.09|43.69|0
1734027300000|2024-12-12 18:15:00|46.13|43.73|46.06|43.66|46.28|43.88|46.06|43.66|0
1734027600000|2024-12-12 18:20:00|46.08|43.68|46.06|43.66|46.19|43.79|46.02|43.62|0
1734027900000|2024-12-12 18:25:00|46.08|43.68|46.34|43.94|46.38|43.98|45.97|43.57|0
1734028200000|2024-12-12 18:30:00|46.36|43.96|46.57|44.17|46.57|44.17|46.34|43.94|0
1734028500000|2024-12-12 18:35:00|46.6|44.2|46.64|44.24|46.85|44.45|46.59|44.19|0
1734028800000|2024-12-12 18:40:00|46.66|44.26|46.79|44.39|46.83|44.43|46.53|44.13|0
1734029100000|2024-12-12 18:45:00|46.81|44.41|46.68|44.28|46.82|44.42|46.68|44.28|0
1734029400000|2024-12-12 18:50:00|46.66|44.26|46.78|44.38|46.85|44.45|46.66|44.26|0
1734029700000|2024-12-12 18:55:00|46.81|44.41|47|44.6|47.02|44.62|46.74|44.34|0
1734030000000|2024-12-12 19:00:00|47.02|44.62|47.12|44.72|47.34|44.94|46.65|44.25|0
1734030300000|2024-12-12 19:05:00|47.1|44.7|47.27|44.87|47.3|44.9|47.01|44.61|0
1734030600000|2024-12-12 19:10:00|47.25|44.85|47.43|45.03|47.45|45.05|47.08|44.68|0
1734030900000|2024-12-12 19:15:00|47.4|45|47.58|45.18|47.62|45.22|47.36|44.96|0
1734031200000|2024-12-12 19:20:00|47.64|45.24|47.89|45.49|48.13|45.73|47.6|45.2|0
1734031500000|2024-12-12 19:25:00|47.91|45.51|48.04|45.64|48.06|45.66|47.73|45.33|0
1734031800000|2024-12-12 19:30:00|48.06|45.66|47.82|45.42|48.06|45.66|47.75|45.35|0
1734032100000|2024-12-12 19:35:00|47.84|45.44|47.64|45.24|47.9|45.5|47.62|45.22|0
1734032400000|2024-12-12 19:40:00|47.62|45.22|47.72|45.32|47.95|45.55|47.62|45.22|0
1734032700000|2024-12-12 19:45:00|47.75|45.35|47.81|45.41|47.88|45.48|47.59|45.19|0
1734033000000|2024-12-12 19:50:00|47.83|45.43|47.88|45.48|48.03|45.63|47.72|45.32|0
1734033300000|2024-12-12 19:55:00|47.85|45.45|47.85|45.45|48.03|45.63|47.79|45.39|0
1734033600000|2024-12-12 20:00:00|47.94|45.54|48.03|45.63|48.07|45.67|47.85|45.45|0
1734033900000|2024-12-12 20:05:00|48.01|45.61|48.41|46.01|48.48|46.08|47.39|44.99|0
1734034200000|2024-12-12 20:10:00|48.42|46.02|48.59|46.19|48.68|46.28|48.39|45.99|0
1734034500000|2024-12-12 20:15:00|48.62|46.22|48.53|46.13|48.62|46.22|48.39|45.99|0
1734034800000|2024-12-12 20:20:00|48.55|46.15|48.57|46.17|48.59|46.19|48.39|45.99|0
1734035100000|2024-12-12 20:25:00|48.55|46.15|48.57|46.17|48.68|46.28|48.48|46.08|0
1734035400000|2024-12-12 20:30:00|48.5|46.1|48.21|45.81|48.57|46.17|48.21|45.81|0
1734035700000|2024-12-12 20:35:00|48.23|45.83|48.36|45.96|48.36|45.96|48.21|45.81|0
1734036000000|2024-12-12 20:40:00|48.47|46.07|48.05|45.65|48.56|46.16|48.05|45.65|0
1734036300000|2024-12-12 20:45:00|48.03|45.63|48.05|45.65|48.07|45.67|47.81|45.41|0
1734036600000|2024-12-12 20:50:00|48.06|45.66|48.34|45.94|48.34|45.94|47.8|45.4|0
1734036900000|2024-12-12 20:55:00|48.36|45.96|48.58|46.18|48.58|46.18|48.36|45.96|0
1734037200000|2024-12-12 21:00:00|48.6|46.2|48.82|46.42|48.89|46.49|48.6|46.2|0
1734037500000|2024-12-12 21:05:00|48.85|46.45|48.78|46.38|48.91|46.51|48.73|46.33|0
1734037800000|2024-12-12 21:10:00|48.8|46.4|48.89|46.49|48.98|46.58|48.8|46.4|0
1734038100000|2024-12-12 21:15:00|48.99|46.39|48.58|45.98|49.12|46.52|48.56|45.96|0
1734038400000|2024-12-12 21:20:00|48.56|45.96|48.47|45.87|48.65|46.05|48.47|45.87|0
1734038700000|2024-12-12 21:25:00|48.46|45.86|48.4|45.8|48.56|45.96|48.4|45.8|0
1734039000000|2024-12-12 21:30:00|48.38|45.78|48.51|45.91|48.53|45.93|48.38|45.78|0
1734039300000|2024-12-12 21:35:00|48.53|45.93|48.73|46.13|48.76|46.16|48.53|45.93|0
1734039600000|2024-12-12 21:40:00|48.69|46.09|48.67|46.07|48.78|46.18|48.64|46.04|0
1734039900000|2024-12-12 21:45:00|48.69|46.09|48.69|46.09|48.8|46.2|48.64|46.04|0
1734040200000|2024-12-12 21:50:00|48.71|46.11|48.73|46.13|48.82|46.22|48.69|46.09|0
1734040500000|2024-12-12 21:55:00|48.75|46.15|48.85|46.25|48.85|46.25|48.73|46.13|0
1734040800000|2024-12-12 22:00:00|48.73|46.13|48.78|46.18|48.82|46.22|48.73|46.13|0
1734041100000|2024-12-12 22:05:00|48.77|46.17|48.83|46.23|48.83|46.23|48.75|46.15|0
1734041400000|2024-12-12 22:10:00|48.79|46.19|48.81|46.21|48.87|46.27|48.79|46.19|0
1734041700000|2024-12-12 22:15:00|48.8|46.2|48.77|46.17|48.8|46.2|48.75|46.15|0
1734042000000|2024-12-12 22:20:00|48.76|46.16|48.64|46.04|48.78|46.18|48.64|46.04|0
1734042300000|2024-12-12 22:25:00|48.63|46.03|48.5|45.9|48.63|46.03|48.5|45.9|0
1734042600000|2024-12-12 22:30:00|48.54|45.94|48.48|45.88|48.54|45.94|48.41|45.81|0
1734042900000|2024-12-12 22:35:00|48.49|45.89|48.33|45.73|48.49|45.89|48.3|45.7|0
1734043200000|2024-12-12 22:40:00|48.37|45.77|48.2|45.6|48.37|45.77|48.12|45.52|0
1734043500000|2024-12-12 22:45:00|48.21|45.61|48.26|45.66|48.41|45.81|48.08|45.48|0
1734043800000|2024-12-12 22:50:00|48.17|45.57|48.17|45.57|48.18|45.58|48.13|45.53|0
1734044100000|2024-12-12 22:55:00|48.2|45.6|48.06|45.46|48.2|45.6|48.03|45.43|0
1734044400000|2024-12-12 23:00:00|48.12|45.52|48.31|45.71|48.42|45.82|48.11|45.51|0
1734044700000|2024-12-12 23:05:00|48.3|45.7|48.42|45.82|48.42|45.82|48.22|45.62|0
1734045000000|2024-12-12 23:10:00|48.41|45.81|48.46|45.86|48.48|45.88|48.39|45.79|0
1734045300000|2024-12-12 23:15:00|48.44|45.84|48.3|45.7|48.44|45.84|48.3|45.7|0
1734045600000|2024-12-12 23:20:00|48.28|45.68|48.3|45.7|48.35|45.75|48.28|45.68|0
1734045900000|2024-12-12 23:25:00|48.32|45.72|48.34|45.74|48.37|45.77|48.3|45.7|0
1734046200000|2024-12-12 23:30:00|48.32|45.72|48.25|45.65|48.41|45.81|48.25|45.65|0
1734046500000|2024-12-12 23:35:00|48.23|45.63|48.21|45.61|48.27|45.67|48.18|45.58|0
1734046800000|2024-12-12 23:40:00|48.22|45.62|48.21|45.61|48.3|45.7|48.21|45.61|0
1734047100000|2024-12-12 23:45:00|48.18|45.58|48.27|45.67|48.27|45.67|48.12|45.52|0
1734047400000|2024-12-12 23:50:00|48.25|45.65|48.26|45.66|48.29|45.69|48.2|45.6|0
1734047700000|2024-12-12 23:55:00|48.25|45.65|48.2|45.6|48.26|45.66|48.13|45.53|0
1734048000000|2024-12-13 00:00:00|48.18|45.58|48.2|45.6|48.31|45.71|48.15|45.55|0
1734048300000|2024-12-13 00:05:00|48.21|45.61|48.04|45.44|48.22|45.62|48.02|45.42|0
1734048600000|2024-12-13 00:10:00|48.02|45.42|47.92|45.32|48.04|45.44|47.91|45.31|0
1734048900000|2024-12-13 00:15:00|47.91|45.31|47.97|45.37|48.03|45.43|47.91|45.31|0
1734049200000|2024-12-13 00:20:00|47.95|45.35|47.91|45.31|47.95|45.35|47.84|45.24|0
1734049500000|2024-12-13 00:25:00|47.93|45.33|47.82|45.22|47.93|45.33|47.79|45.19|0
1734049800000|2024-12-13 00:30:00|47.79|45.19|47.77|45.17|47.79|45.19|47.73|45.13|0
1734050100000|2024-12-13 00:35:00|47.79|45.19|47.75|45.15|47.86|45.26|47.75|45.15|0
1734050400000|2024-12-13 00:40:00|47.74|45.14|47.74|45.14|47.77|45.17|47.7|45.1|0
1734050700000|2024-12-13 00:45:00|47.72|45.12|47.85|45.25|47.85|45.25|47.72|45.12|0
1734051000000|2024-12-13 00:50:00|47.83|45.23|47.81|45.21|47.83|45.23|47.72|45.12|0
1734051300000|2024-12-13 00:55:00|47.79|45.19|47.83|45.23|47.83|45.23|47.76|45.16|0
1734051600000|2024-12-13 01:00:00|47.87|45.27|47.92|45.32|47.98|45.38|47.85|45.25|0
1734051900000|2024-12-13 01:05:00|47.89|45.29|47.89|45.29|47.96|45.36|47.87|45.27|0
1734052200000|2024-12-13 01:10:00|47.87|45.27|47.91|45.31|47.91|45.31|47.85|45.25|0
1734052500000|2024-12-13 01:15:00|47.93|45.33|47.98|45.38|48.07|45.47|47.93|45.33|0
1734052800000|2024-12-13 01:20:00|47.99|45.39|48.04|45.44|48.12|45.52|47.99|45.39|0
1734053100000|2024-12-13 01:25:00|48.05|45.45|48.13|45.53|48.14|45.54|48.04|45.44|0
1734053400000|2024-12-13 01:30:00|48.03|45.63|47.96|45.56|48.03|45.63|47.95|45.55|0
1734053700000|2024-12-13 01:35:00|47.97|45.57|47.98|45.58|47.98|45.58|47.94|45.54|0
1734054000000|2024-12-13 01:40:00|47.99|45.59|47.98|45.58|48|45.6|47.94|45.54|0
1734054300000|2024-12-13 01:45:00|47.96|45.56|47.98|45.58|48.01|45.61|47.87|45.47|0
1734054600000|2024-12-13 01:50:00|47.96|45.56|48.07|45.67|48.07|45.67|47.93|45.53|0
1734054900000|2024-12-13 01:55:00|48.04|45.64|48.02|45.62|48.04|45.64|48|45.6|0
1734055200000|2024-12-13 02:00:00|48.04|45.64|48.22|45.82|48.29|45.89|48.02|45.62|0
1734055500000|2024-12-13 02:05:00|48.23|45.83|48.31|45.91|48.31|45.91|48.2|45.8|0
1734055800000|2024-12-13 02:10:00|48.33|45.93|48.3|45.9|48.46|46.06|48.28|45.88|0
1734056100000|2024-12-13 02:15:00|48.28|45.88|48.16|45.76|48.28|45.88|48.15|45.75|0
1734056400000|2024-12-13 02:20:00|48.15|45.75|48.03|45.63|48.19|45.79|48.01|45.61|0
1734056700000|2024-12-13 02:25:00|48.06|45.66|48|45.6|48.1|45.7|47.97|45.57|0
1734057000000|2024-12-13 02:30:00|48.01|45.61|48.03|45.63|48.08|45.68|48.01|45.61|0
1734057300000|2024-12-13 02:35:00|48.01|45.61|48.07|45.67|48.07|45.67|47.99|45.59|0
1734057600000|2024-12-13 02:40:00|48.09|45.69|48.14|45.74|48.15|45.75|48.05|45.65|0
1734057900000|2024-12-13 02:45:00|48.09|45.69|48.09|45.69|48.12|45.72|48.03|45.63|0
1734058200000|2024-12-13 02:50:00|48.1|45.7|48.14|45.74|48.16|45.76|48.09|45.69|0
1734058500000|2024-12-13 02:55:00|48.16|45.76|48.05|45.65|48.16|45.76|48.02|45.62|0
1734058800000|2024-12-13 03:00:00|48.02|45.62|48.2|45.8|48.2|45.8|48.02|45.62|0
1734059100000|2024-12-13 03:05:00|48.22|45.82|48.2|45.8|48.22|45.82|48.15|45.75|0
1734059400000|2024-12-13 03:10:00|48.19|45.79|48.2|45.8|48.2|45.8|48.13|45.73|0
1734059700000|2024-12-13 03:15:00|48.22|45.82|48.13|45.73|48.24|45.84|48.13|45.73|0
1734060000000|2024-12-13 03:20:00|48.15|45.75|48.24|45.84|48.26|45.86|48.15|45.75|0
1734060300000|2024-12-13 03:25:00|48.25|45.85|48.37|45.97|48.37|45.97|48.24|45.84|0
1734060600000|2024-12-13 03:30:00|48.35|45.95|48.3|45.9|48.35|45.95|48.3|45.9|0
1734060900000|2024-12-13 03:35:00|48.32|45.92|48.23|45.83|48.34|45.94|48.23|45.83|0
1734061200000|2024-12-13 03:40:00|48.22|45.82|48.32|45.92|48.34|45.94|48.21|45.81|0
1734061500000|2024-12-13 03:45:00|48.31|45.91|48.21|45.81|48.32|45.92|48.21|45.81|0
1734061800000|2024-12-13 03:50:00|48.22|45.82|48.25|45.85|48.3|45.9|48.21|45.81|0
1734062100000|2024-12-13 03:55:00|48.23|45.83|48.29|45.89|48.3|45.9|48.23|45.83|0
1734062400000|2024-12-13 04:00:00|48.27|45.87|48.3|45.9|48.36|45.96|48.27|45.87|0
1734062700000|2024-12-13 04:05:00|48.31|45.91|48.3|45.9|48.31|45.91|48.27|45.87|0
1734063000000|2024-12-13 04:10:00|48.29|45.89|48.24|45.84|48.29|45.89|48.22|45.82|0
1734063300000|2024-12-13 04:15:00|48.26|45.86|48.29|45.89|48.36|45.96|48.26|45.86|0
1734063600000|2024-12-13 04:20:00|48.24|45.84|48.15|45.75|48.27|45.87|48.15|45.75|0
1734063900000|2024-12-13 04:25:00|48.18|45.78|48.15|45.75|48.2|45.8|48.15|45.75|0
1734064200000|2024-12-13 04:30:00|48.14|45.74|48.11|45.71|48.15|45.75|48.11|45.71|0
1734064500000|2024-12-13 04:35:00|48.08|45.68|48.06|45.66|48.08|45.68|48.02|45.62|0
1734064800000|2024-12-13 04:40:00|48.04|45.64|48.06|45.66|48.08|45.68|48.03|45.63|0
1734065100000|2024-12-13 04:45:00|48.04|45.64|47.97|45.57|48.04|45.64|47.97|45.57|0
1734065400000|2024-12-13 04:50:00|47.99|45.59|47.92|45.52|47.99|45.59|47.9|45.5|0
1734065700000|2024-12-13 04:55:00|47.91|45.51|47.9|45.5|47.94|45.54|47.9|45.5|0
1734066000000|2024-12-13 05:00:00|47.91|45.51|47.9|45.5|47.94|45.54|47.87|45.47|0
1734066300000|2024-12-13 05:05:00|47.91|45.51|48.01|45.61|48.01|45.61|47.91|45.51|0
1734066600000|2024-12-13 05:10:00|48.03|45.63|48.05|45.65|48.09|45.69|48.03|45.63|0
1734066900000|2024-12-13 05:15:00|48.06|45.66|48.06|45.66|48.09|45.69|48.05|45.65|0
1734067200000|2024-12-13 05:20:00|48.07|45.67|48.05|45.65|48.09|45.69|48.05|45.65|0
1734067500000|2024-12-13 05:25:00|48.07|45.67|48.02|45.62|48.07|45.67|47.98|45.58|0
1734067800000|2024-12-13 05:30:00|48.07|45.67|48.04|45.64|48.07|45.67|48.02|45.62|0
1734068100000|2024-12-13 05:35:00|48.05|45.65|48.04|45.64|48.06|45.66|48.02|45.62|0
1734068400000|2024-12-13 05:40:00|48.02|45.62|48|45.6|48.02|45.62|47.95|45.55|0
1734068700000|2024-12-13 05:45:00|48.01|45.61|47.97|45.57|48.04|45.64|47.95|45.55|0
1734069000000|2024-12-13 05:50:00|47.99|45.59|47.95|45.55|48.04|45.64|47.95|45.55|0
1734069300000|2024-12-13 05:55:00|47.96|45.56|47.99|45.59|48.01|45.61|47.96|45.56|0
1734069600000|2024-12-13 06:00:00|47.97|45.57|47.88|45.48|47.97|45.57|47.88|45.48|0
1734069900000|2024-12-13 06:05:00|47.86|45.46|47.88|45.48|47.88|45.48|47.83|45.43|0
1734070200000|2024-12-13 06:10:00|47.9|45.5|47.83|45.43|47.9|45.5|47.83|45.43|0
1734070500000|2024-12-13 06:15:00|47.84|45.44|47.87|45.47|47.92|45.52|47.84|45.44|0
1734070800000|2024-12-13 06:20:00|47.85|45.45|47.81|45.41|47.87|45.47|47.81|45.41|0
1734071100000|2024-12-13 06:25:00|47.83|45.43|47.78|45.38|47.83|45.43|47.76|45.36|0
1734071400000|2024-12-13 06:30:00|47.8|45.4|47.83|45.43|47.83|45.43|47.78|45.38|0
1734071700000|2024-12-13 06:35:00|47.85|45.45|47.8|45.4|47.89|45.49|47.8|45.4|0
1734072000000|2024-12-13 06:40:00|47.78|45.38|47.76|45.36|47.8|45.4|47.73|45.33|0
1734072300000|2024-12-13 06:45:00|47.78|45.38|47.75|45.35|47.78|45.38|47.73|45.33|0
1734072600000|2024-12-13 06:50:00|47.73|45.33|47.64|45.24|47.73|45.33|47.6|45.2|0
1734072900000|2024-12-13 06:55:00|47.63|45.23|47.6|45.2|47.64|45.24|47.6|45.2|0
1734073200000|2024-12-13 07:00:00|47.62|45.22|47.73|45.33|47.73|45.33|47.55|45.15|0
1734073500000|2024-12-13 07:05:00|47.75|45.35|47.68|45.28|47.86|45.46|47.67|45.27|0
1734073800000|2024-12-13 07:10:00|47.7|45.3|47.64|45.24|47.77|45.37|47.64|45.24|0
1734074100000|2024-12-13 07:15:00|47.66|45.26|47.66|45.26|47.72|45.32|47.64|45.24|0
1734074400000|2024-12-13 07:20:00|47.67|45.27|47.55|45.15|47.67|45.27|47.55|45.15|0
1734074700000|2024-12-13 07:25:00|47.56|45.16|47.48|45.08|47.59|45.19|47.46|45.06|0
1734075000000|2024-12-13 07:30:00|47.49|45.09|47.5|45.1|47.54|45.14|47.43|45.03|0
1734075300000|2024-12-13 07:35:00|47.48|45.08|47.54|45.14|47.59|45.19|47.48|45.08|0
1734075600000|2024-12-13 07:40:00|47.52|45.12|47.54|45.14|47.58|45.18|47.5|45.1|0
1734075900000|2024-12-13 07:45:00|47.56|45.16|47.54|45.14|47.6|45.2|47.54|45.14|0
1734076200000|2024-12-13 07:50:00|47.52|45.12|47.47|45.07|47.52|45.12|47.45|45.05|0
1734076500000|2024-12-13 07:55:00|47.48|45.08|47.53|45.13|47.58|45.18|47.45|45.05|0
1734076800000|2024-12-13 08:00:00|47.56|45.16|47.36|44.96|47.6|45.2|47.36|44.96|0
1734077100000|2024-12-13 08:05:00|47.34|44.94|47.38|44.98|47.44|45.04|47.31|44.91|0
1734077400000|2024-12-13 08:10:00|47.37|44.97|47.38|44.98|47.4|45|47.31|44.91|0
1734077700000|2024-12-13 08:15:00|47.35|44.95|47.22|44.82|47.35|44.95|47.22|44.82|0
1734078000000|2024-12-13 08:20:00|47.2|44.8|47.13|44.73|47.2|44.8|47.13|44.73|0
1734078300000|2024-12-13 08:25:00|47.11|44.71|47.02|44.62|47.11|44.71|47|44.6|0
1734078600000|2024-12-13 08:30:00|47.04|44.64|47.17|44.77|47.17|44.77|47|44.6|0
1734078900000|2024-12-13 08:35:00|47.13|44.73|47.11|44.71|47.19|44.79|47.06|44.66|0
1734079200000|2024-12-13 08:40:00|47.08|44.68|47.19|44.79|47.19|44.79|47.06|44.66|0
1734079500000|2024-12-13 08:45:00|47.21|44.81|47.19|44.79|47.3|44.9|47.15|44.75|0
1734079800000|2024-12-13 08:50:00|47.18|44.78|47.15|44.75|47.21|44.81|47.15|44.75|0
1734080100000|2024-12-13 08:55:00|47.16|44.76|47.12|44.72|47.19|44.79|47.08|44.68|0
1734080400000|2024-12-13 09:00:00|47.1|44.7|47.06|44.66|47.14|44.74|47.06|44.66|0
1734080700000|2024-12-13 09:05:00|47.03|44.63|47.1|44.7|47.14|44.74|47.01|44.61|0
1734081000000|2024-12-13 09:10:00|47.12|44.72|46.99|44.59|47.12|44.72|46.97|44.57|0
1734081300000|2024-12-13 09:15:00|46.97|44.57|47.03|44.63|47.05|44.65|46.94|44.54|0
1734081600000|2024-12-13 09:20:00|47.05|44.65|46.94|44.54|47.05|44.65|46.94|44.54|0
1734081900000|2024-12-13 09:25:00|46.96|44.56|46.92|44.52|47.01|44.61|46.9|44.5|0
1734082200000|2024-12-13 09:30:00|46.94|44.54|47.07|44.67|47.09|44.69|46.94|44.54|0
1734082500000|2024-12-13 09:35:00|47.08|44.68|46.97|44.57|47.09|44.69|46.97|44.57|0
1734082800000|2024-12-13 09:40:00|46.96|44.56|46.8|44.4|46.96|44.56|46.78|44.38|0
1734083100000|2024-12-13 09:45:00|46.83|44.43|46.8|44.4|46.85|44.45|46.78|44.38|0
1734083400000|2024-12-13 09:50:00|46.82|44.42|46.77|44.37|46.82|44.42|46.74|44.34|0
1734083700000|2024-12-13 09:55:00|46.76|44.36|46.71|44.31|46.78|44.38|46.71|44.31|0
1734084000000|2024-12-13 10:00:00|46.7|44.3|46.6|44.2|46.73|44.33|46.58|44.18|0
1734084300000|2024-12-13 10:05:00|46.63|44.23|46.69|44.29|46.71|44.31|46.6|44.2|0
1734084600000|2024-12-13 10:10:00|46.7|44.3|46.62|44.22|46.7|44.3|46.62|44.22|0
1734084900000|2024-12-13 10:15:00|46.64|44.24|46.73|44.33|46.77|44.37|46.64|44.24|0
1734085200000|2024-12-13 10:20:00|46.75|44.35|46.68|44.28|46.75|44.35|46.66|44.26|0
1734085500000|2024-12-13 10:25:00|46.66|44.26|46.6|44.2|46.68|44.28|46.57|44.17|0
1734085800000|2024-12-13 10:30:00|46.62|44.22|46.7|44.3|46.7|44.3|46.62|44.22|0
1734086100000|2024-12-13 10:35:00|46.68|44.28|46.59|44.19|46.69|44.29|46.57|44.17|0
1734086400000|2024-12-13 10:40:00|46.57|44.17|46.55|44.15|46.59|44.19|46.51|44.11|0
1734086700000|2024-12-13 10:45:00|46.57|44.17|46.53|44.13|46.57|44.17|46.5|44.1|0
1734087000000|2024-12-13 10:50:00|46.5|44.1|46.59|44.19|46.59|44.19|46.5|44.1|0
1734087300000|2024-12-13 10:55:00|46.61|44.21|46.57|44.17|46.61|44.21|46.5|44.1|0
1734087600000|2024-12-13 11:00:00|46.58|44.18|46.52|44.12|46.58|44.18|46.52|44.12|0
1734087900000|2024-12-13 11:05:00|46.53|44.13|46.48|44.08|46.54|44.14|46.48|44.08|0
1734088200000|2024-12-13 11:10:00|46.47|44.07|46.58|44.18|46.58|44.18|46.47|44.07|0
1734088500000|2024-12-13 11:15:00|46.56|44.16|46.56|44.16|46.65|44.25|46.54|44.14|0
1734088800000|2024-12-13 11:20:00|46.55|44.15|46.54|44.14|46.56|44.16|46.49|44.09|0
1734089100000|2024-12-13 11:25:00|46.53|44.13|46.6|44.2|46.64|44.24|46.53|44.13|0
1734089400000|2024-12-13 11:30:00|46.62|44.22|46.56|44.16|46.62|44.22|46.49|44.09|0
1734089700000|2024-12-13 11:35:00|46.53|44.13|46.64|44.24|46.64|44.24|46.53|44.13|0
1734090000000|2024-12-13 11:40:00|46.66|44.26|46.53|44.13|46.7|44.3|46.53|44.13|0
1734090300000|2024-12-13 11:45:00|46.51|44.11|46.57|44.17|46.57|44.17|46.51|44.11|0
1734090600000|2024-12-13 11:50:00|46.59|44.19|46.66|44.26|46.68|44.28|46.57|44.17|0
1734090900000|2024-12-13 11:55:00|46.68|44.28|46.63|44.23|46.68|44.28|46.57|44.17|0
1734091200000|2024-12-13 12:00:00|46.61|44.21|46.52|44.12|46.7|44.3|46.52|44.12|0
1734091500000|2024-12-13 12:05:00|46.55|44.15|46.46|44.06|46.55|44.15|46.46|44.06|0
1734091800000|2024-12-13 12:10:00|46.47|44.07|46.44|44.04|46.52|44.12|46.44|44.04|0
1734092100000|2024-12-13 12:15:00|46.42|44.02|46.46|44.06|46.5|44.1|46.42|44.02|0
1734092400000|2024-12-13 12:20:00|46.48|44.08|46.45|44.05|46.54|44.14|46.43|44.03|0
1734092700000|2024-12-13 12:25:00|46.43|44.03|46.45|44.05|46.47|44.07|46.43|44.03|0
1734093000000|2024-12-13 12:30:00|46.43|44.03|46.41|44.01|46.47|44.07|46.41|44.01|0
1734093300000|2024-12-13 12:35:00|46.43|44.03|46.49|44.09|46.51|44.11|46.43|44.03|0
1734093600000|2024-12-13 12:40:00|46.47|44.07|46.38|43.98|46.47|44.07|46.36|43.96|0
1734093900000|2024-12-13 12:45:00|46.4|44|46.43|44.03|46.43|44.03|46.36|43.96|0
1734094200000|2024-12-13 12:50:00|46.4|44|46.36|43.96|46.42|44.02|46.36|43.96|0
1734094500000|2024-12-13 12:55:00|46.34|43.94|46.4|44|46.4|44|46.32|43.92|0
1734094800000|2024-12-13 13:00:00|46.38|43.98|46.31|43.91|46.38|43.98|46.14|43.74|0
1734095100000|2024-12-13 13:05:00|46.33|43.93|46.35|43.95|46.38|43.98|46.23|43.83|0
1734095400000|2024-12-13 13:10:00|46.38|43.98|46.25|43.85|46.38|43.98|46.22|43.82|0
1734095700000|2024-12-13 13:15:00|46.22|43.82|46.24|43.84|46.27|43.87|46.2|43.8|0
1734096000000|2024-12-13 13:20:00|46.27|43.87|46.29|43.89|46.31|43.91|46.24|43.84|0
1734096300000|2024-12-13 13:25:00|46.31|43.91|46.24|43.84|46.31|43.91|46.24|43.84|0
1734096600000|2024-12-13 13:30:00|46.22|43.82|46.26|43.86|46.26|43.86|46.18|43.78|0
1734096900000|2024-12-13 13:35:00|46.24|43.84|46.38|43.98|46.39|43.99|46.22|43.82|0
1734097200000|2024-12-13 13:40:00|46.37|43.97|46.28|43.88|46.39|43.99|46.26|43.86|0
1734097500000|2024-12-13 13:45:00|46.3|43.9|46.32|43.92|46.36|43.96|46.26|43.86|0
1734097800000|2024-12-13 13:50:00|46.34|43.94|46.36|43.96|46.49|44.09|46.31|43.91|0
1734098100000|2024-12-13 13:55:00|46.37|43.97|46.4|44|46.43|44.03|46.36|43.96|0
1734098400000|2024-12-13 14:00:00|46.45|44.05|46.77|44.37|46.77|44.37|46.45|44.05|0
1734098700000|2024-12-13 14:05:00|46.79|44.39|46.79|44.39|46.83|44.43|46.75|44.35|0
1734099000000|2024-12-13 14:10:00|46.8|44.4|46.88|44.48|46.94|44.54|46.76|44.36|0
1734099300000|2024-12-13 14:15:00|46.87|44.47|47.03|44.63|47.03|44.63|46.87|44.47|0
1734099600000|2024-12-13 14:20:00|47.02|44.62|47.07|44.67|47.11|44.71|46.98|44.58|0
1734099900000|2024-12-13 14:25:00|47.09|44.69|46.81|44.41|47.18|44.78|46.78|44.38|0
1734100200000|2024-12-13 14:30:00|46.98|44.58|46.33|43.93|47.57|45.17|46.28|43.88|0
1734100500000|2024-12-13 14:35:00|46.3|43.9|46.22|43.82|46.61|44.21|46.2|43.8|0
1734100800000|2024-12-13 14:40:00|46.2|43.8|46.35|43.95|46.56|44.16|46.13|43.73|0
1734101100000|2024-12-13 14:45:00|46.31|43.91|46.61|44.21|46.61|44.21|46.09|43.69|0
1734101400000|2024-12-13 14:50:00|46.59|44.19|47.09|44.69|47.15|44.75|46.48|44.08|0
1734101700000|2024-12-13 14:55:00|47.11|44.71|46.93|44.53|47.22|44.82|46.69|44.29|0
1734102000000|2024-12-13 15:00:00|46.86|44.46|47.21|44.81|47.3|44.9|46.86|44.46|0
1734102300000|2024-12-13 15:05:00|47.19|44.79|47.41|45.01|47.83|45.43|47.14|44.74|0
1734102600000|2024-12-13 15:10:00|47.38|44.98|47.47|45.07|47.47|45.07|47.08|44.68|0
1734102900000|2024-12-13 15:15:00|47.45|45.05|47.8|45.4|47.8|45.4|47.36|44.96|0
1734103200000|2024-12-13 15:20:00|47.78|45.38|47.8|45.4|47.82|45.42|47.64|45.24|0
1734103500000|2024-12-13 15:25:00|47.78|45.38|47.86|45.46|47.95|45.55|47.62|45.22|0
1734103800000|2024-12-13 15:30:00|47.88|45.48|47.93|45.53|47.95|45.55|47.66|45.26|0
1734104100000|2024-12-13 15:35:00|47.92|45.52|48.04|45.64|48.05|45.65|47.79|45.39|0
1734104400000|2024-12-13 15:40:00|48.06|45.66|48.94|46.54|49.11|46.71|48.04|45.64|0
1734104700000|2024-12-13 15:45:00|49.07|46.67|48.57|46.17|49.07|46.67|48.53|46.13|0
1734105000000|2024-12-13 15:50:00|48.55|46.15|49.07|46.67|49.18|46.78|48.55|46.15|0
1734105300000|2024-12-13 15:55:00|49.02|46.62|49.13|46.73|49.18|46.78|47.53|45.13|0
1734105600000|2024-12-13 16:00:00|49.15|46.75|49.07|46.67|49.22|46.82|48.86|46.46|0
1734105900000|2024-12-13 16:05:00|49.08|46.68|49.34|46.94|49.5|47.1|49.06|46.66|0
1734106200000|2024-12-13 16:10:00|49.32|46.92|49.5|47.1|49.59|47.19|48.96|46.56|0
1734106500000|2024-12-13 16:15:00|49.48|47.08|48.78|46.38|49.5|47.1|48.73|46.33|0
1734106800000|2024-12-13 16:20:00|48.8|46.4|48.73|46.33|49.02|46.62|48.73|46.33|0
1734107100000|2024-12-13 16:25:00|48.77|46.37|49.07|46.67|49.2|46.8|48.76|46.36|0
1734107400000|2024-12-13 16:30:00|49.04|46.64|48.23|45.83|49.04|46.64|48.22|45.82|0
1734107700000|2024-12-13 16:35:00|48.21|45.81|48.93|46.53|48.93|46.53|48.17|45.77|0
1734108000000|2024-12-13 16:40:00|48.95|46.55|48.88|46.48|49|46.6|48.41|46.01|0
1734108300000|2024-12-13 16:45:00|48.86|46.46|48.95|46.55|49.06|46.66|48.84|46.44|0
1734108600000|2024-12-13 16:50:00|48.92|46.52|49.15|46.75|49.2|46.8|48.79|46.39|0
1734108900000|2024-12-13 16:55:00|49.08|46.68|48.92|46.52|49.35|46.95|48.85|46.45|0
1734109200000|2024-12-13 17:00:00|48.99|46.59|49.01|46.61|49.1|46.7|48.92|46.52|0
1734109500000|2024-12-13 17:05:00|48.96|46.56|49.08|46.68|49.15|46.75|48.92|46.52|0
1734109800000|2024-12-13 17:10:00|49.05|46.65|49.19|46.79|49.23|46.83|48.76|46.36|0
1734110100000|2024-12-13 17:15:00|49.23|46.83|49.05|46.65|49.35|46.95|49.05|46.65|0
1734110400000|2024-12-13 17:20:00|49.07|46.67|49.34|46.94|49.5|47.1|48.94|46.54|0
1734110700000|2024-12-13 17:25:00|49.41|47.01|49.43|47.03|49.53|47.13|49.34|46.94|0
1734111000000|2024-12-13 17:30:00|49.41|47.01|49.48|47.08|49.59|47.19|49.41|47.01|0
1734111300000|2024-12-13 17:35:00|49.46|47.06|49.52|47.12|49.73|47.33|49.36|46.96|0
1734111600000|2024-12-13 17:40:00|49.57|47.17|49.66|47.26|49.75|47.35|49.41|47.01|0
1734111900000|2024-12-13 17:45:00|49.68|47.28|49.5|47.1|49.75|47.35|49.5|47.1|0
1734112200000|2024-12-13 17:50:00|49.52|47.12|49.33|46.93|49.7|47.3|49.18|46.78|0
1734112500000|2024-12-13 17:55:00|49.31|46.91|49.72|47.32|49.79|47.39|49.24|46.84|0
1734112800000|2024-12-13 18:00:00|49.74|47.34|49.42|47.02|49.81|47.41|49.33|46.93|0
1734113100000|2024-12-13 18:05:00|49.45|47.05|49.38|46.98|49.67|47.27|49.33|46.93|0
1734113400000|2024-12-13 18:10:00|49.35|46.95|49.31|46.91|49.49|47.09|49.24|46.84|0
1734113700000|2024-12-13 18:15:00|49.35|46.95|49.1|46.7|49.4|47|49.06|46.66|0
1734114000000|2024-12-13 18:20:00|49.12|46.72|49.17|46.77|49.3|46.9|49.07|46.67|0
1734114300000|2024-12-13 18:25:00|49.19|46.79|48.76|46.36|49.3|46.9|48.69|46.29|0
1734114600000|2024-12-13 18:30:00|48.78|46.38|48.8|46.4|49.03|46.63|48.71|46.31|0
1734114900000|2024-12-13 18:35:00|48.82|46.42|48.6|46.2|48.87|46.47|48.6|46.2|0
1734115200000|2024-12-13 18:40:00|48.62|46.22|48.64|46.24|48.73|46.33|48.57|46.17|0
1734115500000|2024-12-13 18:45:00|48.65|46.25|48.44|46.04|48.69|46.29|48.39|45.99|0
1734115800000|2024-12-13 18:50:00|48.46|46.06|48.59|46.19|48.75|46.35|48.44|46.04|0
1734116100000|2024-12-13 18:55:00|48.57|46.17|48.61|46.21|48.73|46.33|48.55|46.15|0
1734116400000|2024-12-13 19:00:00|48.64|46.24|48.66|46.26|48.77|46.37|48.57|46.17|0
1734116700000|2024-12-13 19:05:00|48.63|46.23|48.23|45.83|48.66|46.26|48.23|45.83|0
1734117000000|2024-12-13 19:10:00|48.3|45.9|48.59|46.19|48.63|46.23|48.3|45.9|0
1734117300000|2024-12-13 19:15:00|48.58|46.18|48.41|46.01|48.58|46.18|48.34|45.94|0
1734117600000|2024-12-13 19:20:00|48.38|45.98|48.17|45.77|48.52|46.12|46.96|44.56|0
1734117900000|2024-12-13 19:25:00|48.16|45.76|48.16|45.76|48.24|45.84|48.12|45.72|0
1734118200000|2024-12-13 19:30:00|48.15|45.75|48.01|45.61|48.15|45.75|47.94|45.54|0
1734118500000|2024-12-13 19:35:00|48.04|45.64|48.08|45.68|48.21|45.81|47.99|45.59|0
1734118800000|2024-12-13 19:40:00|48.05|45.65|48.07|45.67|48.11|45.71|47.96|45.56|0
1734119100000|2024-12-13 19:45:00|48.05|45.65|48.18|45.78|48.25|45.85|47.99|45.59|0
1734119400000|2024-12-13 19:50:00|48.14|45.74|48.16|45.76|48.32|45.92|48.07|45.67|0
1734119700000|2024-12-13 19:55:00|48.14|45.74|48.2|45.8|48.34|45.94|48.12|45.72|0
1734120000000|2024-12-13 20:00:00|48.18|45.78|48.07|45.67|48.23|45.83|48.05|45.65|0
1734120300000|2024-12-13 20:05:00|48.06|45.66|48.2|45.8|48.29|45.89|48.05|45.65|0
1734120600000|2024-12-13 20:10:00|48.18|45.78|48.24|45.84|48.24|45.84|48.11|45.71|0
1734120900000|2024-12-13 20:15:00|48.27|45.87|48.44|46.04|48.51|46.11|48.22|45.82|0
1734121200000|2024-12-13 20:20:00|48.42|46.02|48.37|45.97|48.65|46.25|48.35|45.95|0
1734121500000|2024-12-13 20:25:00|48.35|45.95|48.22|45.82|48.37|45.97|48.19|45.79|0
1734121800000|2024-12-13 20:30:00|48.24|45.84|48.06|45.66|48.33|45.93|48.06|45.66|0
1734122100000|2024-12-13 20:35:00|48.04|45.64|47.9|45.5|48.19|45.79|47.86|45.46|0
1734122400000|2024-12-13 20:40:00|47.92|45.52|48.19|45.79|48.21|45.81|47.92|45.52|0
1734122700000|2024-12-13 20:45:00|48.15|45.75|47.9|45.5|48.15|45.75|47.85|45.45|0
1734123000000|2024-12-13 20:50:00|47.88|45.48|48.34|45.94|48.34|45.94|47.88|45.48|0
1734123300000|2024-12-13 20:55:00|48.3|45.9|48.27|45.87|48.34|45.94|48.05|45.65|0
1734123600000|2024-12-13 21:00:00|48.25|45.85|48.63|46.23|48.65|46.25|48.25|45.85|0
1734123900000|2024-12-13 21:05:00|48.61|46.21|48.59|46.19|48.65|46.25|48.54|46.14|0
1734124200000|2024-12-13 21:10:00|48.56|46.16|48.74|46.34|48.74|46.34|48.54|46.14|0
1734311700000|2024-12-16 01:15:00|47.83|45.23|47.83|45.23|47.83|45.23|47.83|45.23|0
1734312000000|2024-12-16 01:20:00|47.82|45.22|47.78|45.18|47.84|45.24|47.76|45.16|0
1734312300000|2024-12-16 01:25:00|47.77|45.17|47.74|45.14|47.78|45.18|47.67|45.07|0
1734312600000|2024-12-16 01:30:00|47.64|45.24|47.57|45.17|47.64|45.24|47.55|45.15|0
1734312900000|2024-12-16 01:35:00|47.56|45.16|47.68|45.28|47.73|45.33|47.55|45.15|0
1734313200000|2024-12-16 01:40:00|47.7|45.3|47.65|45.25|47.7|45.3|47.61|45.21|0
1734313500000|2024-12-16 01:45:00|47.68|45.28|47.63|45.23|47.7|45.3|47.63|45.23|0
1734313800000|2024-12-16 01:50:00|47.64|45.24|47.61|45.21|47.67|45.27|47.61|45.21|0
1734314100000|2024-12-16 01:55:00|47.58|45.18|47.43|45.03|47.58|45.18|47.43|45.03|0
1734314400000|2024-12-16 02:00:00|47.45|45.05|47.43|45.03|47.52|45.12|47.43|45.03|0
1734314700000|2024-12-16 02:05:00|47.4|45|47.45|45.05|47.49|45.09|47.4|45|0
1734315000000|2024-12-16 02:10:00|47.43|45.03|47.34|44.94|47.43|45.03|47.31|44.91|0
1734315300000|2024-12-16 02:15:00|47.31|44.91|47.4|45|47.4|45|47.31|44.91|0
1734315600000|2024-12-16 02:20:00|47.38|44.98|47.29|44.89|47.38|44.98|47.29|44.89|0
1734315900000|2024-12-16 02:25:00|47.33|44.93|47.35|44.95|47.39|44.99|47.31|44.91|0
1734316200000|2024-12-16 02:30:00|47.33|44.93|47.31|44.91|47.35|44.95|47.29|44.89|0
1734316500000|2024-12-16 02:35:00|47.29|44.89|47.34|44.94|47.37|44.97|47.29|44.89|0
1734316800000|2024-12-16 02:40:00|47.35|44.95|47.28|44.88|47.35|44.95|47.28|44.88|0
1734317100000|2024-12-16 02:45:00|47.3|44.9|47.3|44.9|47.31|44.91|47.27|44.87|0
1734317400000|2024-12-16 02:50:00|47.31|44.91|47.26|44.86|47.33|44.93|47.26|44.86|0
1734317700000|2024-12-16 02:55:00|47.27|44.87|47.34|44.94|47.37|44.97|47.27|44.87|0
1734318000000|2024-12-16 03:00:00|47.32|44.92|47.32|44.92|47.39|44.99|47.32|44.92|0
1734318300000|2024-12-16 03:05:00|47.34|44.94|47.34|44.94|47.34|44.94|47.32|44.92|0
1734318600000|2024-12-16 03:10:00|47.32|44.92|47.36|44.96|47.38|44.98|47.32|44.92|0
1734318900000|2024-12-16 03:15:00|47.34|44.94|47.38|44.98|47.38|44.98|47.34|44.94|0
1734319200000|2024-12-16 03:20:00|47.4|45|47.38|44.98|47.4|45|47.36|44.96|0
1734319500000|2024-12-16 03:25:00|47.37|44.97|47.31|44.91|47.4|45|47.31|44.91|0
1734319800000|2024-12-16 03:30:00|47.33|44.93|47.36|44.96|47.39|44.99|47.31|44.91|0
1734320100000|2024-12-16 03:35:00|47.33|44.93|47.31|44.91|47.35|44.95|47.29|44.89|0
1734320400000|2024-12-16 03:40:00|47.33|44.93|47.42|45.02|47.42|45.02|47.31|44.91|0
1734320700000|2024-12-16 03:45:00|47.44|45.04|47.44|45.04|47.46|45.06|47.4|45|0
1734321000000|2024-12-16 03:50:00|47.46|45.06|47.53|45.13|47.54|45.14|47.46|45.06|0
1734321300000|2024-12-16 03:55:00|47.55|45.15|47.52|45.12|47.55|45.15|47.5|45.1|0
1734321600000|2024-12-16 04:00:00|47.5|45.1|47.46|45.06|47.52|45.12|47.46|45.06|0
1734321900000|2024-12-16 04:05:00|47.43|45.03|47.48|45.08|47.48|45.08|47.43|45.03|0
1734322200000|2024-12-16 04:10:00|47.45|45.05|47.41|45.01|47.48|45.08|47.41|45.01|0
1734322500000|2024-12-16 04:15:00|47.36|44.96|47.43|45.03|47.45|45.05|47.36|44.96|0
1734322800000|2024-12-16 04:20:00|47.45|45.05|47.38|44.98|47.45|45.05|47.38|44.98|0
1734323100000|2024-12-16 04:25:00|47.4|45|47.43|45.03|47.45|45.05|47.38|44.98|0
1734323400000|2024-12-16 04:30:00|47.45|45.05|47.4|45|47.47|45.07|47.4|45|0
1734323700000|2024-12-16 04:35:00|47.41|45.01|47.49|45.09|47.51|45.11|47.4|45|0
1734324000000|2024-12-16 04:40:00|47.5|45.1|47.47|45.07|47.51|45.11|47.44|45.04|0
1734324300000|2024-12-16 04:45:00|47.49|45.09|47.55|45.15|47.57|45.17|47.49|45.09|0
1734324600000|2024-12-16 04:50:00|47.54|45.14|47.6|45.2|47.62|45.22|47.51|45.11|0
1734324900000|2024-12-16 04:55:00|47.62|45.22|47.59|45.19|47.62|45.22|47.57|45.17|0
1734325200000|2024-12-16 05:00:00|47.62|45.22|47.59|45.19|47.62|45.22|47.57|45.17|0
1734325500000|2024-12-16 05:05:00|47.57|45.17|47.57|45.17|47.59|45.19|47.56|45.16|0
1734325800000|2024-12-16 05:10:00|47.55|45.15|47.59|45.19|47.59|45.19|47.55|45.15|0
1734326100000|2024-12-16 05:15:00|47.57|45.17|47.6|45.2|47.61|45.21|47.57|45.17|0
1734326400000|2024-12-16 05:20:00|47.59|45.19|47.65|45.25|47.68|45.28|47.59|45.19|0
1734326700000|2024-12-16 05:25:00|47.66|45.26|47.74|45.34|47.76|45.36|47.66|45.26|0
1734327000000|2024-12-16 05:30:00|47.72|45.32|47.67|45.27|47.72|45.32|47.65|45.25|0
1734327300000|2024-12-16 05:35:00|47.66|45.26|47.69|45.29|47.69|45.29|47.65|45.25|0
1734327600000|2024-12-16 05:40:00|47.71|45.31|47.78|45.38|47.8|45.4|47.69|45.29|0
1734327900000|2024-12-16 05:45:00|47.79|45.39|47.75|45.35|47.79|45.39|47.71|45.31|0
1734328200000|2024-12-16 05:50:00|47.76|45.36|47.69|45.29|47.76|45.36|47.67|45.27|0
1734328500000|2024-12-16 05:55:00|47.71|45.31|47.73|45.33|47.75|45.35|47.71|45.31|0
1734328800000|2024-12-16 06:00:00|47.71|45.31|47.71|45.31|47.73|45.33|47.64|45.24|0
1734329100000|2024-12-16 06:05:00|47.68|45.28|47.68|45.28|47.71|45.31|47.64|45.24|0
1734329400000|2024-12-16 06:10:00|47.71|45.31|47.64|45.24|47.73|45.33|47.63|45.23|0
1734329700000|2024-12-16 06:15:00|47.66|45.26|47.61|45.21|47.66|45.26|47.61|45.21|0
1734330000000|2024-12-16 06:20:00|47.59|45.19|47.55|45.15|47.61|45.21|47.51|45.11|0
1734330300000|2024-12-16 06:25:00|47.53|45.13|47.54|45.14|47.59|45.19|47.52|45.12|0
1734330600000|2024-12-16 06:30:00|47.52|45.12|47.56|45.16|47.57|45.17|47.5|45.1|0
1734330900000|2024-12-16 06:35:00|47.55|45.15|47.61|45.21|47.64|45.24|47.54|45.14|0
1734331200000|2024-12-16 06:40:00|47.6|45.2|47.63|45.23|47.63|45.23|47.56|45.16|0
1734331500000|2024-12-16 06:45:00|47.62|45.22|47.52|45.12|47.63|45.23|47.52|45.12|0
1734331800000|2024-12-16 06:50:00|47.51|45.11|47.49|45.09|47.54|45.14|47.49|45.09|0
1734332100000|2024-12-16 06:55:00|47.5|45.1|47.5|45.1|47.51|45.11|47.48|45.08|0
1734332400000|2024-12-16 07:00:00|47.49|45.09|48.22|45.82|48.3|45.9|47.47|45.07|0
1734332700000|2024-12-16 07:05:00|48.19|45.79|48.17|45.77|48.22|45.82|48.15|45.75|0
1734333000000|2024-12-16 07:10:00|48.16|45.76|48.21|45.81|48.21|45.81|48.15|45.75|0
1734333300000|2024-12-16 07:15:00|48.26|45.86|48.19|45.79|48.26|45.86|48.19|45.79|0
1734333600000|2024-12-16 07:20:00|48.2|45.8|48.17|45.77|48.21|45.81|48.16|45.76|0
1734333900000|2024-12-16 07:25:00|48.14|45.74|48.11|45.71|48.17|45.77|48.1|45.7|0
1734334200000|2024-12-16 07:30:00|48.12|45.72|48.21|45.81|48.22|45.82|48.08|45.68|0
1734334500000|2024-12-16 07:35:00|48.2|45.8|48.3|45.9|48.32|45.92|48.19|45.79|0
1734334800000|2024-12-16 07:40:00|48.32|45.92|48.32|45.92|48.41|46.01|48.29|45.89|0
1734335100000|2024-12-16 07:45:00|48.29|45.89|48.21|45.81|48.32|45.92|48.2|45.8|0
1734335400000|2024-12-16 07:50:00|48.23|45.83|48.31|45.91|48.34|45.94|48.21|45.81|0
1734335700000|2024-12-16 07:55:00|48.3|45.9|48.22|45.82|48.31|45.91|48.09|45.69|0
1734336000000|2024-12-16 08:00:00|48.27|45.87|48.22|45.82|48.27|45.87|48.08|45.68|0
1734336300000|2024-12-16 08:05:00|48.2|45.8|48.06|45.66|48.28|45.88|48.02|45.62|0
1734336600000|2024-12-16 08:10:00|48.04|45.64|48.18|45.78|48.19|45.79|48.02|45.62|0
1734336900000|2024-12-16 08:15:00|48.07|45.67|48.19|45.79|48.33|45.93|48.07|45.67|0
1734337200000|2024-12-16 08:20:00|48.17|45.77|48.06|45.66|48.17|45.77|47.99|45.59|0
1734337500000|2024-12-16 08:25:00|48.04|45.64|48.19|45.79|48.28|45.88|48.04|45.64|0
1734337800000|2024-12-16 08:30:00|48.2|45.8|48.14|45.74|48.21|45.81|48.03|45.63|0
1734338100000|2024-12-16 08:35:00|48.17|45.77|48.12|45.72|48.17|45.77|48.03|45.63|0
1734338400000|2024-12-16 08:40:00|48.13|45.73|48.1|45.7|48.25|45.85|48.1|45.7|0
1734338700000|2024-12-16 08:45:00|48.12|45.72|48.21|45.81|48.23|45.83|48.05|45.65|0
1734339000000|2024-12-16 08:50:00|48.18|45.78|48.14|45.74|48.22|45.82|48.09|45.69|0
1734339300000|2024-12-16 08:55:00|48.12|45.72|48.25|45.85|48.25|45.85|48.09|45.69|0
1734339600000|2024-12-16 09:00:00|48.23|45.83|48.3|45.9|48.34|45.94|48.23|45.83|0
1734339900000|2024-12-16 09:05:00|48.29|45.89|48.07|45.67|48.31|45.91|48.02|45.62|0
1734340200000|2024-12-16 09:10:00|48.06|45.66|47.98|45.58|48.07|45.67|47.97|45.57|0
1734340500000|2024-12-16 09:15:00|48|45.6|47.99|45.59|48.05|45.65|47.93|45.53|0
1734340800000|2024-12-16 09:20:00|48|45.6|48.04|45.64|48.05|45.65|47.94|45.54|0
1734341100000|2024-12-16 09:25:00|48.02|45.62|47.95|45.55|48.04|45.64|47.93|45.53|0
1734341400000|2024-12-16 09:30:00|47.96|45.56|47.95|45.55|48.02|45.62|47.93|45.53|0
1734341700000|2024-12-16 09:35:00|47.94|45.54|47.86|45.46|47.96|45.56|47.86|45.46|0
1734342000000|2024-12-16 09:40:00|47.88|45.48|47.88|45.48|47.9|45.5|47.83|45.43|0
1734342300000|2024-12-16 09:45:00|47.86|45.46|47.81|45.41|47.88|45.48|47.79|45.39|0
1734342600000|2024-12-16 09:50:00|47.83|45.43|47.81|45.41|47.85|45.45|47.79|45.39|0
1734342900000|2024-12-16 09:55:00|47.82|45.42|47.76|45.36|47.85|45.45|47.74|45.34|0
1734343200000|2024-12-16 10:00:00|47.74|45.34|47.65|45.25|47.74|45.34|47.65|45.25|0
1734343500000|2024-12-16 10:05:00|47.63|45.23|47.6|45.2|47.63|45.23|47.54|45.14|0
1734343800000|2024-12-16 10:10:00|47.61|45.21|47.56|45.16|47.61|45.21|47.56|45.16|0
1734344100000|2024-12-16 10:15:00|47.58|45.18|47.47|45.07|47.63|45.23|47.47|45.07|0
1734344400000|2024-12-16 10:20:00|47.48|45.08|47.56|45.16|47.61|45.21|47.48|45.08|0
1734344700000|2024-12-16 10:25:00|47.58|45.18|47.38|44.98|47.58|45.18|47.36|44.96|0
1734345000000|2024-12-16 10:30:00|47.39|44.99|47.29|44.89|47.4|45|47.27|44.87|0
1734345300000|2024-12-16 10:35:00|47.3|44.9|47.46|45.06|47.48|45.08|47.29|44.89|0
1734345600000|2024-12-16 10:40:00|47.48|45.08|47.38|44.98|47.49|45.09|47.35|44.95|0
1734345900000|2024-12-16 10:45:00|47.36|44.96|47.42|45.02|47.46|45.06|47.35|44.95|0
1734346200000|2024-12-16 10:50:00|47.43|45.03|47.42|45.02|47.46|45.06|47.37|44.97|0
1734346500000|2024-12-16 10:55:00|47.41|45.01|47.5|45.1|47.5|45.1|47.39|44.99|0
1734346800000|2024-12-16 11:00:00|47.55|45.15|47.61|45.21|47.66|45.26|47.55|45.15|0
1734347100000|2024-12-16 11:05:00|47.6|45.2|47.68|45.28|47.72|45.32|47.6|45.2|0
1734347400000|2024-12-16 11:10:00|47.69|45.29|47.83|45.43|47.85|45.45|47.61|45.21|0
1734347700000|2024-12-16 11:15:00|47.82|45.42|47.78|45.38|47.85|45.45|47.75|45.35|0
1734348000000|2024-12-16 11:20:00|47.8|45.4|47.85|45.45|47.85|45.45|47.78|45.38|0
1734348300000|2024-12-16 11:25:00|47.87|45.47|47.76|45.36|47.89|45.49|47.74|45.34|0
1734348600000|2024-12-16 11:30:00|47.75|45.35|47.71|45.31|47.76|45.36|47.65|45.25|0
1734348900000|2024-12-16 11:35:00|47.73|45.33|48.21|45.81|48.23|45.83|47.71|45.31|0
1734349200000|2024-12-16 11:40:00|48.19|45.79|48.05|45.65|48.23|45.83|48.01|45.61|0
1734349500000|2024-12-16 11:45:00|48.06|45.66|47.94|45.54|48.06|45.66|47.94|45.54|0
1734349800000|2024-12-16 11:50:00|47.95|45.55|48.25|45.85|48.34|45.94|47.94|45.54|0
1734350100000|2024-12-16 11:55:00|48.27|45.87|48.29|45.89|48.31|45.91|48.25|45.85|0
1734350400000|2024-12-16 12:00:00|48.3|45.9|48.22|45.82|48.31|45.91|48.2|45.8|0
1734350700000|2024-12-16 12:05:00|48.2|45.8|48.27|45.87|48.33|45.93|48.2|45.8|0
1734351000000|2024-12-16 12:10:00|48.28|45.88|47.95|45.55|48.28|45.88|47.95|45.55|0
1734351300000|2024-12-16 12:15:00|47.93|45.53|47.95|45.55|48|45.6|47.91|45.51|0
1734351600000|2024-12-16 12:20:00|47.96|45.56|48.28|45.88|48.36|45.96|47.91|45.51|0
1734351900000|2024-12-16 12:25:00|48.3|45.9|47.91|45.51|48.37|45.97|47.88|45.48|0
1734352200000|2024-12-16 12:30:00|47.93|45.53|47.93|45.53|47.93|45.53|47.84|45.44|0
1734352500000|2024-12-16 12:35:00|47.95|45.55|48.01|45.61|48.01|45.61|47.9|45.5|0
1734352800000|2024-12-16 12:40:00|48.04|45.64|47.88|45.48|48.04|45.64|47.86|45.46|0
1734353100000|2024-12-16 12:45:00|47.89|45.49|48.01|45.61|48.06|45.66|47.89|45.49|0
1734353400000|2024-12-16 12:50:00|48.02|45.62|47.99|45.59|48.08|45.68|47.92|45.52|0
1734353700000|2024-12-16 12:55:00|47.96|45.56|47.96|45.56|47.99|45.59|47.96|45.56|0
1734354000000|2024-12-16 13:00:00|47.99|45.59|48.01|45.61|48.02|45.62|47.98|45.58|0
1734354300000|2024-12-16 13:05:00|47.98|45.58|48.07|45.67|48.09|45.69|47.98|45.58|0
1734354600000|2024-12-16 13:10:00|48.09|45.69|47.89|45.49|48.11|45.71|47.87|45.47|0
1734354900000|2024-12-16 13:15:00|47.91|45.51|47.71|45.31|47.94|45.54|47.71|45.31|0
1734355200000|2024-12-16 13:20:00|47.74|45.34|47.58|45.18|47.74|45.34|47.56|45.16|0
1734355500000|2024-12-16 13:25:00|47.57|45.17|47.5|45.1|47.58|45.18|47.47|45.07|0
1734355800000|2024-12-16 13:30:00|47.53|45.13|47.49|45.09|47.56|45.16|47.4|45|0
1734356100000|2024-12-16 13:35:00|47.47|45.07|47.53|45.13|47.56|45.16|47.45|45.05|0
1734356400000|2024-12-16 13:40:00|47.56|45.16|47.49|45.09|47.64|45.24|47.48|45.08|0
1734356700000|2024-12-16 13:45:00|47.47|45.07|47.45|45.05|47.5|45.1|47.42|45.02|0
1734357000000|2024-12-16 13:50:00|47.46|45.06|47.75|45.35|48.04|45.64|47.4|45|0
1734357300000|2024-12-16 13:55:00|47.74|45.34|47.59|45.19|47.75|45.35|47.57|45.17|0
1734357600000|2024-12-16 14:00:00|47.57|45.17|47.59|45.19|47.64|45.24|47.53|45.13|0
1734357900000|2024-12-16 14:05:00|47.61|45.21|47.79|45.39|47.86|45.46|47.57|45.17|0
1734358200000|2024-12-16 14:10:00|47.81|45.41|47.92|45.52|47.96|45.56|47.77|45.37|0
1734358500000|2024-12-16 14:15:00|47.91|45.51|47.9|45.5|47.96|45.56|47.83|45.43|0
1734358800000|2024-12-16 14:20:00|47.87|45.47|48.05|45.65|48.05|45.65|47.87|45.47|0
1734359100000|2024-12-16 14:25:00|48.11|45.71|47.85|45.45|48.2|45.8|47.8|45.4|0
1734359400000|2024-12-16 14:30:00|47.89|45.49|48.01|45.61|48.07|45.67|47.54|45.14|0
1734359700000|2024-12-16 14:35:00|47.94|45.54|47.56|45.16|48.11|45.71|47.56|45.16|0
1734360000000|2024-12-16 14:40:00|47.45|45.05|47.72|45.32|47.78|45.38|47.28|44.88|0
1734360300000|2024-12-16 14:45:00|47.71|45.31|47.43|45.03|47.84|45.44|47.39|44.99|0
1734360600000|2024-12-16 14:50:00|47.4|45|47.45|45.05|47.75|45.35|47.26|44.86|0
1734360900000|2024-12-16 14:55:00|47.47|45.07|47.53|45.13|47.77|45.37|47.47|45.07|0
1734361200000|2024-12-16 15:00:00|47.47|45.07|47.18|44.78|47.53|45.13|47.18|44.78|0
1734361500000|2024-12-16 15:05:00|47.15|44.75|47.75|45.35|47.75|45.35|47.15|44.75|0
1734361800000|2024-12-16 15:10:00|47.73|45.33|48.01|45.61|48.05|45.65|47.62|45.22|0
1734362100000|2024-12-16 15:15:00|48.03|45.63|48.23|45.83|48.3|45.9|47.94|45.54|0
1734362400000|2024-12-16 15:20:00|48.25|45.85|47.89|45.49|48.72|46.32|47.83|45.43|0
1734362700000|2024-12-16 15:25:00|47.87|45.47|47.33|44.93|47.92|45.52|47.33|44.93|0
1734363000000|2024-12-16 15:30:00|47.37|44.97|46.93|44.53|47.41|45.01|46.91|44.51|0
1734363300000|2024-12-16 15:35:00|46.91|44.51|46.87|44.47|47|44.6|46.82|44.42|0
1734363600000|2024-12-16 15:40:00|46.85|44.45|47.35|44.95|47.7|45.3|46.85|44.45|0
1734363900000|2024-12-16 15:45:00|47.33|44.93|47.41|45.01|47.46|45.06|47.33|44.93|0
1734364200000|2024-12-16 15:50:00|47.4|45|47.44|45.04|47.57|45.17|47.35|44.95|0
1734364500000|2024-12-16 15:55:00|47.46|45.06|47.52|45.12|47.57|45.17|47.29|44.89|0
1734364800000|2024-12-16 16:00:00|47.48|45.08|47.44|45.04|47.59|45.19|47.33|44.93|0
1734365100000|2024-12-16 16:05:00|47.42|45.02|47.37|44.97|47.42|45.02|47.3|44.9|0
1734365400000|2024-12-16 16:10:00|47.35|44.95|47.37|44.97|47.39|44.99|47.26|44.86|0
1734365700000|2024-12-16 16:15:00|47.39|44.99|47.38|44.98|47.63|45.23|47.37|44.97|0
1734366000000|2024-12-16 16:20:00|47.37|44.97|47.54|45.14|47.7|45.3|47.31|44.91|0
1734366300000|2024-12-16 16:25:00|47.55|45.15|47.69|45.29|47.72|45.32|47.53|45.13|0
1734366600000|2024-12-16 16:30:00|47.66|45.26|47.83|45.43|47.9|45.5|47.64|45.24|0
1734366900000|2024-12-16 16:35:00|47.81|45.41|47.74|45.34|47.89|45.49|47.66|45.26|0
1734367200000|2024-12-16 16:40:00|47.72|45.32|47.89|45.49|47.94|45.54|47.63|45.23|0
1734367500000|2024-12-16 16:45:00|47.87|45.47|47.67|45.27|47.94|45.54|47.67|45.27|0
1734367800000|2024-12-16 16:50:00|47.65|45.25|47.54|45.14|47.72|45.32|47.53|45.13|0
1734368100000|2024-12-16 16:55:00|47.55|45.15|47.45|45.05|47.63|45.23|47.45|45.05|0
1734368400000|2024-12-16 17:00:00|47.48|45.08|47.69|45.29|47.77|45.37|47.41|45.01|0
1734368700000|2024-12-16 17:05:00|47.67|45.27|47.67|45.27|47.8|45.4|47.62|45.22|0
1734369000000|2024-12-16 17:10:00|47.65|45.25|47.51|45.11|47.67|45.27|47.48|45.08|0
1734369300000|2024-12-16 17:15:00|47.5|45.1|47.49|45.09|47.51|45.11|47.45|45.05|0
1734369600000|2024-12-16 17:20:00|47.48|45.08|47.51|45.11|47.58|45.18|47.45|45.05|0
1734369900000|2024-12-16 17:25:00|47.53|45.13|47.49|45.09|47.53|45.13|47.44|45.04|0
1734370200000|2024-12-16 17:30:00|47.47|45.07|47.43|45.03|47.47|45.07|47.38|44.98|0
1734370500000|2024-12-16 17:35:00|47.44|45.04|47.25|44.85|47.51|45.11|47.25|44.85|0
1734370800000|2024-12-16 17:40:00|47.27|44.87|47.23|44.83|47.5|45.1|47.12|44.72|0
1734371100000|2024-12-16 17:45:00|47.25|44.85|47.32|44.92|47.34|44.94|47.23|44.83|0
1734371400000|2024-12-16 17:50:00|47.34|44.94|47.36|44.96|47.53|45.13|47.26|44.86|0
1734371700000|2024-12-16 17:55:00|47.34|44.94|47.18|44.78|47.45|45.05|47.17|44.77|0
1734372000000|2024-12-16 18:00:00|47.2|44.8|47.12|44.72|47.27|44.87|47.12|44.72|0
1734372300000|2024-12-16 18:05:00|47.14|44.74|47.1|44.7|47.16|44.76|47.07|44.67|0
1734372600000|2024-12-16 18:10:00|47.12|44.72|47.15|44.75|47.18|44.78|47.07|44.67|0
1734372900000|2024-12-16 18:15:00|47.16|44.76|47.05|44.65|47.16|44.76|47.03|44.63|0
1734373200000|2024-12-16 18:20:00|47.03|44.63|46.95|44.55|47.16|44.76|46.83|44.43|0
1734373500000|2024-12-16 18:25:00|46.91|44.51|46.9|44.5|46.97|44.57|46.89|44.49|0
1734373800000|2024-12-16 18:30:00|46.91|44.51|47.03|44.63|47.1|44.7|46.84|44.44|0
1734374100000|2024-12-16 18:35:00|47.05|44.65|47.07|44.67|47.12|44.72|46.97|44.57|0
1734374400000|2024-12-16 18:40:00|47.05|44.65|46.97|44.57|47.1|44.7|46.93|44.53|0
1734374700000|2024-12-16 18:45:00|46.94|44.54|46.99|44.59|47.05|44.65|46.92|44.52|0
1734375000000|2024-12-16 18:50:00|46.96|44.56|46.92|44.52|47.03|44.63|46.9|44.5|0
1734375300000|2024-12-16 18:55:00|46.94|44.54|46.96|44.56|46.98|44.58|46.9|44.5|0
1734375600000|2024-12-16 19:00:00|46.97|44.57|47.09|44.69|47.15|44.75|46.96|44.56|0
1734375900000|2024-12-16 19:05:00|47.11|44.71|47.07|44.67|47.13|44.73|47.05|44.65|0
1734376200000|2024-12-16 19:10:00|47.09|44.69|47|44.6|47.13|44.73|47|44.6|0
1734376500000|2024-12-16 19:15:00|46.98|44.58|47|44.6|47.04|44.64|46.91|44.51|0
1734376800000|2024-12-16 19:20:00|46.98|44.58|47.02|44.62|47.1|44.7|46.98|44.58|0
1734377100000|2024-12-16 19:25:00|47.04|44.64|47.17|44.77|47.19|44.79|47.02|44.62|0
1734377400000|2024-12-16 19:30:00|47.16|44.76|47.12|44.72|47.21|44.81|47.12|44.72|0
1734377700000|2024-12-16 19:35:00|47.1|44.7|46.98|44.58|47.23|44.83|46.97|44.57|0
1734378000000|2024-12-16 19:40:00|46.97|44.57|47.1|44.7|47.1|44.7|46.97|44.57|0
1734378300000|2024-12-16 19:45:00|47.12|44.72|47.1|44.7|47.16|44.76|47.05|44.65|0
1734378600000|2024-12-16 19:50:00|47.09|44.69|46.99|44.59|47.13|44.73|46.99|44.59|0
1734378900000|2024-12-16 19:55:00|46.97|44.57|47.04|44.64|47.04|44.64|46.9|44.5|0
1734379200000|2024-12-16 20:00:00|47.03|44.63|47.05|44.65|47.09|44.69|47.01|44.61|0
1734379500000|2024-12-16 20:05:00|47.07|44.67|46.85|44.45|47.07|44.67|46.83|44.43|0
1734379800000|2024-12-16 20:10:00|46.86|44.46|46.89|44.49|46.89|44.49|46.81|44.41|0
1734380100000|2024-12-16 20:15:00|46.87|44.47|46.94|44.54|46.96|44.56|46.83|44.43|0
1734380400000|2024-12-16 20:20:00|46.96|44.56|47.06|44.66|47.06|44.66|46.87|44.47|0
1734380700000|2024-12-16 20:25:00|47.04|44.64|46.95|44.55|47.06|44.66|46.87|44.47|0
1734381000000|2024-12-16 20:30:00|46.99|44.59|47.17|44.77|47.19|44.79|46.97|44.57|0
1734381300000|2024-12-16 20:35:00|47.18|44.78|47.23|44.83|47.3|44.9|47.12|44.72|0
1734381600000|2024-12-16 20:40:00|47.25|44.85|47.51|45.11|47.51|45.11|47.25|44.85|0
1734381900000|2024-12-16 20:45:00|47.58|45.18|47.33|44.93|47.84|45.44|47.12|44.72|0
1734382200000|2024-12-16 20:50:00|47.43|45.03|47.63|45.23|47.87|45.47|47.41|45.01|0
1734382500000|2024-12-16 20:55:00|47.65|45.25|47.37|44.97|47.65|45.25|47.17|44.77|0
1734382800000|2024-12-16 21:00:00|47.24|44.84|47.41|45.01|47.49|45.09|47.19|44.79|0
1734383100000|2024-12-16 21:05:00|47.43|45.03|47.47|45.07|47.47|45.07|47.4|45|0
1734383400000|2024-12-16 21:10:00|47.49|45.09|47.61|45.21|47.67|45.27|47.48|45.08|0
1734383700000|2024-12-16 21:15:00|47.74|45.14|47.76|45.16|47.81|45.21|47.7|45.1|0
1734384000000|2024-12-16 21:20:00|47.74|45.14|47.92|45.32|47.94|45.34|47.74|45.14|0
1734384300000|2024-12-16 21:25:00|47.89|45.29|47.94|45.34|47.94|45.34|47.87|45.27|0
1734384600000|2024-12-16 21:30:00|47.91|45.31|47.87|45.27|47.91|45.31|47.78|45.18|0
1734384900000|2024-12-16 21:35:00|47.86|45.26|47.78|45.18|47.89|45.29|47.76|45.16|0
1734385200000|2024-12-16 21:40:00|47.79|45.19|47.8|45.2|47.87|45.27|47.78|45.18|0
1734385500000|2024-12-16 21:45:00|47.78|45.18|47.71|45.11|47.8|45.2|47.69|45.09|0
1734385800000|2024-12-16 21:50:00|47.73|45.13|47.75|45.15|47.77|45.17|47.71|45.11|0
1734386100000|2024-12-16 21:55:00|47.77|45.17|47.7|45.1|47.78|45.18|47.66|45.06|0
1734386400000|2024-12-16 22:00:00|47.67|45.07|47.64|45.04|47.68|45.08|47.62|45.02|0
1734386700000|2024-12-16 22:05:00|47.6|45|47.65|45.05|47.67|45.07|47.6|45|0
1734387000000|2024-12-16 22:10:00|47.64|45.04|47.65|45.05|47.65|45.05|47.64|45.04|0
1734387300000|2024-12-16 22:15:00|47.67|45.07|47.71|45.11|47.72|45.12|47.67|45.07|0
1734387600000|2024-12-16 22:20:00|47.72|45.12|47.73|45.13|47.77|45.17|47.72|45.12|0
1734387900000|2024-12-16 22:25:00|47.72|45.12|47.75|45.15|47.75|45.15|47.72|45.12|0
1734388200000|2024-12-16 22:30:00|47.74|45.14|47.77|45.17|47.78|45.18|47.74|45.14|0
1734388500000|2024-12-16 22:35:00|47.78|45.18|47.72|45.12|47.8|45.2|47.72|45.12|0
1734389100000|2024-12-16 22:45:00|47.71|45.11|47.72|45.12|47.72|45.12|47.71|45.11|0
1734389400000|2024-12-16 22:50:00|47.71|45.11|47.69|45.09|47.72|45.12|47.69|45.09|0
1734389700000|2024-12-16 22:55:00|47.71|45.11|47.7|45.1|47.74|45.14|47.69|45.09|0
1734390000000|2024-12-16 23:00:00|47.74|45.14|47.81|45.21|47.82|45.22|47.72|45.12|0
1734390300000|2024-12-16 23:05:00|47.8|45.2|48.1|45.5|48.1|45.5|47.71|45.11|0
1734390600000|2024-12-16 23:10:00|48.09|45.49|48.06|45.46|48.11|45.51|48.04|45.44|0
1734390900000|2024-12-16 23:15:00|48.03|45.43|48.14|45.54|48.19|45.59|47.97|45.37|0
1734391200000|2024-12-16 23:20:00|48.11|45.51|47.97|45.37|48.14|45.54|47.97|45.37|0
1734391500000|2024-12-16 23:25:00|47.98|45.38|48.01|45.41|48.01|45.41|47.97|45.37|0
1734391800000|2024-12-16 23:30:00|48|45.4|47.92|45.32|48.02|45.42|47.92|45.32|0
1734392100000|2024-12-16 23:35:00|47.94|45.34|47.94|45.34|47.96|45.36|47.87|45.27|0
1734392400000|2024-12-16 23:40:00|47.93|45.33|47.83|45.23|47.93|45.33|47.83|45.23|0
1734392700000|2024-12-16 23:45:00|47.81|45.21|47.81|45.21|47.87|45.27|47.81|45.21|0
1734393000000|2024-12-16 23:50:00|47.8|45.2|47.83|45.23|47.85|45.25|47.78|45.18|0
1734393300000|2024-12-16 23:55:00|47.85|45.25|47.91|45.31|47.91|45.31|47.85|45.25|0
1734393600000|2024-12-17 00:00:00|47.93|45.33|47.98|45.38|47.98|45.38|47.87|45.27|0
1734393900000|2024-12-17 00:05:00|47.99|45.39|47.86|45.26|47.99|45.39|47.8|45.2|0
1734394200000|2024-12-17 00:10:00|47.88|45.28|47.99|45.39|48|45.4|47.86|45.26|0
1734394500000|2024-12-17 00:15:00|47.96|45.36|47.97|45.37|48.02|45.42|47.93|45.33|0
1734394800000|2024-12-17 00:20:00|47.98|45.38|47.96|45.36|48.02|45.42|47.95|45.35|0
1734395100000|2024-12-17 00:25:00|47.97|45.37|47.97|45.37|48.01|45.41|47.92|45.32|0
1734395400000|2024-12-17 00:30:00|47.95|45.35|48.01|45.41|48.01|45.41|47.95|45.35|0
1734395700000|2024-12-17 00:35:00|48.03|45.43|48.01|45.41|48.08|45.48|48.01|45.41|0
1734396000000|2024-12-17 00:40:00|47.99|45.39|47.92|45.32|47.99|45.39|47.9|45.3|0
1734396300000|2024-12-17 00:45:00|47.94|45.34|47.91|45.31|47.96|45.36|47.9|45.3|0
1734396600000|2024-12-17 00:50:00|47.9|45.3|47.99|45.39|47.99|45.39|47.9|45.3|0
1734396900000|2024-12-17 00:55:00|48|45.4|48|45.4|48.03|45.43|47.96|45.36|0
1734397200000|2024-12-17 01:00:00|48.02|45.42|48.02|45.42|48.13|45.53|48.02|45.42|0
1734397500000|2024-12-17 01:05:00|48|45.4|47.87|45.27|48|45.4|47.85|45.25|0
1734397800000|2024-12-17 01:10:00|47.88|45.28|47.84|45.24|47.89|45.29|47.82|45.22|0
1734398100000|2024-12-17 01:15:00|47.83|45.23|48.14|45.54|48.24|45.64|47.82|45.22|0
1734398400000|2024-12-17 01:20:00|48.15|45.55|48.04|45.44|48.15|45.55|48.02|45.42|0
1734398700000|2024-12-17 01:25:00|48.03|45.43|47.99|45.39|48.03|45.43|47.97|45.37|0
1734399000000|2024-12-17 01:30:00|47.89|45.49|47.87|45.47|47.9|45.5|47.83|45.43|0
1734399300000|2024-12-17 01:35:00|47.85|45.45|47.87|45.47|47.9|45.5|47.85|45.45|0
1734399600000|2024-12-17 01:40:00|47.85|45.45|47.87|45.47|47.93|45.53|47.84|45.44|0
1734399900000|2024-12-17 01:45:00|47.84|45.44|47.82|45.42|47.87|45.47|47.82|45.42|0
1734400200000|2024-12-17 01:50:00|47.8|45.4|47.73|45.33|47.8|45.4|47.73|45.33|0
1734400500000|2024-12-17 01:55:00|47.75|45.35|47.77|45.37|47.8|45.4|47.73|45.33|0
1734400800000|2024-12-17 02:00:00|47.8|45.4|47.66|45.26|47.8|45.4|47.64|45.24|0
1734401100000|2024-12-17 02:05:00|47.67|45.27|47.65|45.25|47.67|45.27|47.62|45.22|0
1734401400000|2024-12-17 02:10:00|47.66|45.26|47.66|45.26|47.66|45.26|47.64|45.24|0
1734401700000|2024-12-17 02:15:00|47.68|45.28|47.72|45.32|47.72|45.32|47.64|45.24|0
1734402000000|2024-12-17 02:20:00|47.7|45.3|47.7|45.3|47.7|45.3|47.66|45.26|0
1734402300000|2024-12-17 02:25:00|47.72|45.32|47.72|45.32|47.73|45.33|47.7|45.3|0
1734402600000|2024-12-17 02:30:00|47.7|45.3|47.68|45.28|47.72|45.32|47.67|45.27|0
1734402900000|2024-12-17 02:35:00|47.67|45.27|47.72|45.32|47.72|45.32|47.66|45.26|0
1734403200000|2024-12-17 02:40:00|47.73|45.33|47.61|45.21|47.73|45.33|47.61|45.21|0
1734403500000|2024-12-17 02:45:00|47.62|45.22|47.63|45.23|47.63|45.23|47.61|45.21|0
1734403800000|2024-12-17 02:50:00|47.61|45.21|47.65|45.25|47.65|45.25|47.6|45.2|0
1734404100000|2024-12-17 02:55:00|47.63|45.23|47.67|45.27|47.69|45.29|47.6|45.2|0
1734404400000|2024-12-17 03:00:00|47.69|45.29|47.67|45.27|47.69|45.29|47.65|45.25|0
1734404700000|2024-12-17 03:05:00|47.68|45.28|47.73|45.33|47.73|45.33|47.67|45.27|0
1734405000000|2024-12-17 03:10:00|47.71|45.31|47.68|45.28|47.73|45.33|47.66|45.26|0
1734405300000|2024-12-17 03:15:00|47.67|45.27|47.72|45.32|47.73|45.33|47.67|45.27|0
1734405600000|2024-12-17 03:20:00|47.73|45.33|47.68|45.28|47.73|45.33|47.68|45.28|0
1734405900000|2024-12-17 03:25:00|47.67|45.27|47.66|45.26|47.68|45.28|47.64|45.24|0
1734406200000|2024-12-17 03:30:00|47.68|45.28|47.68|45.28|47.69|45.29|47.66|45.26|0
1734406500000|2024-12-17 03:35:00|47.67|45.27|47.68|45.28|47.7|45.3|47.63|45.23|0
1734406800000|2024-12-17 03:40:00|47.66|45.26|47.65|45.25|47.67|45.27|47.65|45.25|0
1734407100000|2024-12-17 03:45:00|47.68|45.28|47.76|45.36|47.76|45.36|47.65|45.25|0
1734407400000|2024-12-17 03:50:00|47.78|45.38|47.83|45.43|47.83|45.43|47.76|45.36|0
1734407700000|2024-12-17 03:55:00|47.82|45.42|47.82|45.42|47.87|45.47|47.8|45.4|0
1734408000000|2024-12-17 04:00:00|47.81|45.41|47.73|45.33|47.81|45.41|47.73|45.33|0
1734408300000|2024-12-17 04:05:00|47.72|45.32|47.65|45.25|47.73|45.33|47.65|45.25|0
1734408600000|2024-12-17 04:10:00|47.62|45.22|47.62|45.22|47.69|45.29|47.6|45.2|0
1734408900000|2024-12-17 04:15:00|47.61|45.21|47.62|45.22|47.64|45.24|47.58|45.18|0
1734409200000|2024-12-17 04:20:00|47.63|45.23|47.58|45.18|47.64|45.24|47.58|45.18|0
1734409500000|2024-12-17 04:25:00|47.6|45.2|47.57|45.17|47.6|45.2|47.55|45.15|0
1734409800000|2024-12-17 04:30:00|47.6|45.2|47.65|45.25|47.65|45.25|47.6|45.2|0
1734410100000|2024-12-17 04:35:00|47.66|45.26|47.7|45.3|47.74|45.34|47.64|45.24|0
1734410400000|2024-12-17 04:40:00|47.71|45.31|47.79|45.39|47.79|45.39|47.7|45.3|0
1734410700000|2024-12-17 04:45:00|47.78|45.38|47.79|45.39|47.81|45.41|47.77|45.37|0
1734411000000|2024-12-17 04:50:00|47.76|45.36|47.81|45.41|47.83|45.43|47.74|45.34|0
1734411300000|2024-12-17 04:55:00|47.82|45.42|47.85|45.45|47.85|45.45|47.81|45.41|0
1734411600000|2024-12-17 05:00:00|47.83|45.43|47.91|45.51|47.94|45.54|47.83|45.43|0
1734411900000|2024-12-17 05:05:00|47.89|45.49|47.85|45.45|47.9|45.5|47.84|45.44|0
1734412200000|2024-12-17 05:10:00|47.84|45.44|47.84|45.44|47.85|45.45|47.8|45.4|0
1734412500000|2024-12-17 05:15:00|47.83|45.43|47.86|45.46|47.9|45.5|47.82|45.42|0
1734412800000|2024-12-17 05:20:00|47.88|45.48|47.89|45.49|47.92|45.52|47.86|45.46|0
1734413100000|2024-12-17 05:25:00|47.87|45.47|47.86|45.46|47.89|45.49|47.82|45.42|0
1734413400000|2024-12-17 05:30:00|47.85|45.45|47.95|45.55|47.95|45.55|47.82|45.42|0
1734413700000|2024-12-17 05:35:00|47.96|45.56|48.03|45.63|48.06|45.66|47.95|45.55|0
1734414000000|2024-12-17 05:40:00|48.02|45.62|48.05|45.65|48.06|45.66|48.01|45.61|0
1734414300000|2024-12-17 05:45:00|48.07|45.67|48.1|45.7|48.12|45.72|48.07|45.67|0
1734414600000|2024-12-17 05:50:00|48.11|45.71|48.07|45.67|48.12|45.72|48.05|45.65|0
1734414900000|2024-12-17 05:55:00|48.1|45.7|48.09|45.69|48.12|45.72|48.08|45.68|0
1734415200000|2024-12-17 06:00:00|48.08|45.68|48.07|45.67|48.09|45.69|48.03|45.63|0
1734415500000|2024-12-17 06:05:00|48.05|45.65|48.07|45.67|48.09|45.69|48.05|45.65|0
1734415800000|2024-12-17 06:10:00|48.08|45.68|48.09|45.69|48.11|45.71|48.05|45.65|0
1734416100000|2024-12-17 06:15:00|48.08|45.68|48.11|45.71|48.12|45.72|48.08|45.68|0
1734416400000|2024-12-17 06:20:00|48.12|45.72|48.22|45.82|48.24|45.84|48.11|45.71|0
1734416700000|2024-12-17 06:25:00|48.23|45.83|48.48|46.08|48.48|46.08|48.22|45.82|0
1734417000000|2024-12-17 06:30:00|48.46|46.06|48.37|45.97|48.5|46.1|48.35|45.95|0
1734417300000|2024-12-17 06:35:00|48.39|45.99|48.41|46.01|48.48|46.08|48.37|45.97|0
1734417600000|2024-12-17 06:40:00|48.42|46.02|48.48|46.08|48.48|46.08|48.41|46.01|0
1734417900000|2024-12-17 06:45:00|48.5|46.1|48.55|46.15|48.57|46.17|48.48|46.08|0
1734418200000|2024-12-17 06:50:00|48.54|46.14|48.51|46.11|48.56|46.16|48.48|46.08|0
1734418500000|2024-12-17 06:55:00|48.52|46.12|48.44|46.04|48.52|46.12|48.44|46.04|0
1734418800000|2024-12-17 07:00:00|48.43|46.03|48.46|46.06|48.47|46.07|48.38|45.98|0
1734419100000|2024-12-17 07:05:00|48.45|46.05|48.36|45.96|48.45|46.05|48.36|45.96|0
1734419400000|2024-12-17 07:10:00|48.37|45.97|48.36|45.96|48.38|45.98|48.34|45.94|0
1734419700000|2024-12-17 07:15:00|48.31|45.91|48.33|45.93|48.38|45.98|48.31|45.91|0
1734420000000|2024-12-17 07:20:00|47.72|45.32|48.3|45.9|48.32|45.92|47.72|45.32|0
1734420300000|2024-12-17 07:25:00|48.31|45.91|48.28|45.88|48.32|45.92|48.28|45.88|0
1734420600000|2024-12-17 07:30:00|48.29|45.89|48.4|46|48.4|46|48.28|45.88|0
1734420900000|2024-12-17 07:35:00|48.38|45.98|48.47|46.07|48.47|46.07|48.38|45.98|0
1734421200000|2024-12-17 07:40:00|48.51|46.11|48.74|46.34|48.74|46.34|48.49|46.09|0
1734421500000|2024-12-17 07:45:00|48.75|46.35|48.96|46.56|48.98|46.58|48.75|46.35|0
1734421800000|2024-12-17 07:50:00|48.94|46.54|48.95|46.55|48.99|46.59|48.89|46.49|0
1734422100000|2024-12-17 07:55:00|48.96|46.56|49.03|46.63|49.03|46.63|48.85|46.45|0
1734422400000|2024-12-17 08:00:00|49.06|46.66|49.13|46.73|49.17|46.77|48.95|46.55|0
1734422700000|2024-12-17 08:05:00|49.14|46.74|49.21|46.81|49.32|46.92|49.14|46.74|0
1734423000000|2024-12-17 08:10:00|49.23|46.83|49.14|46.74|49.3|46.9|49.12|46.72|0
1734423300000|2024-12-17 08:15:00|49.13|46.73|49.14|46.74|49.18|46.78|49.03|46.63|0
1734423600000|2024-12-17 08:20:00|49.12|46.72|49.07|46.67|49.14|46.74|48.99|46.59|0
1734423900000|2024-12-17 08:25:00|49.05|46.65|49.07|46.67|49.2|46.8|49.05|46.65|0
1734424200000|2024-12-17 08:30:00|49.09|46.69|49.04|46.64|49.1|46.7|48.91|46.51|0
1734424500000|2024-12-17 08:35:00|49.03|46.63|49.16|46.76|49.18|46.78|48.98|46.58|0
1734424800000|2024-12-17 08:40:00|49.19|46.79|49.29|46.89|49.29|46.89|49.11|46.71|0
1734425100000|2024-12-17 08:45:00|49.27|46.87|49.08|46.68|49.33|46.93|49.05|46.65|0
1734425400000|2024-12-17 08:50:00|49.07|46.67|49.26|46.86|49.31|46.91|49.07|46.67|0
1734425700000|2024-12-17 08:55:00|49.27|46.87|49.28|46.88|49.31|46.91|49.19|46.79|0
1734426000000|2024-12-17 09:00:00|49.31|46.91|49.01|46.61|49.31|46.91|48.95|46.55|0
1734426300000|2024-12-17 09:05:00|48.99|46.59|48.94|46.54|49.15|46.75|48.92|46.52|0
1734426600000|2024-12-17 09:10:00|48.92|46.52|48.99|46.59|49.03|46.63|48.88|46.48|0
1734426900000|2024-12-17 09:15:00|49.01|46.61|49.01|46.61|49.03|46.63|48.9|46.5|0
1734427200000|2024-12-17 09:20:00|49|46.6|49.21|46.81|49.3|46.9|48.96|46.56|0
1734427500000|2024-12-17 09:25:00|49.17|46.77|49.21|46.81|49.25|46.85|49.1|46.7|0
1734427800000|2024-12-17 09:30:00|49.18|46.78|49.03|46.63|49.18|46.78|48.97|46.57|0
1734428100000|2024-12-17 09:35:00|49.05|46.65|48.99|46.59|49.07|46.67|48.95|46.55|0
1734428400000|2024-12-17 09:40:00|49|46.6|49.07|46.67|49.09|46.69|48.98|46.58|0
1734428700000|2024-12-17 09:45:00|49.04|46.64|49.02|46.62|49.09|46.69|48.93|46.53|0
1734429000000|2024-12-17 09:50:00|49.01|46.61|48.81|46.41|49.02|46.62|48.81|46.41|0
1734429300000|2024-12-17 09:55:00|48.82|46.42|48.79|46.39|48.83|46.43|48.77|46.37|0
1734429600000|2024-12-17 10:00:00|48.77|46.37|48.77|46.37|48.94|46.54|48.69|46.29|0
1734429900000|2024-12-17 10:05:00|48.79|46.39|48.77|46.37|48.84|46.44|48.75|46.35|0
1734430200000|2024-12-17 10:10:00|48.75|46.35|48.95|46.55|48.97|46.57|48.72|46.32|0
1734430500000|2024-12-17 10:15:00|48.97|46.57|49.1|46.7|49.1|46.7|48.9|46.5|0
1734430800000|2024-12-17 10:20:00|49.11|46.71|49.05|46.65|49.12|46.72|49.01|46.61|0
1734431100000|2024-12-17 10:25:00|49.08|46.68|48.97|46.57|49.08|46.68|48.96|46.56|0
1734431400000|2024-12-17 10:30:00|48.96|46.56|48.78|46.38|48.97|46.57|48.74|46.34|0
1734431700000|2024-12-17 10:35:00|48.76|46.36|48.74|46.34|48.83|46.43|48.73|46.33|0
1734432000000|2024-12-17 10:40:00|48.73|46.33|48.78|46.38|48.8|46.4|48.69|46.29|0
1734432300000|2024-12-17 10:45:00|48.77|46.37|48.78|46.38|48.78|46.38|48.77|46.37|0
1734432600000|2024-12-17 10:50:00|48.58|46.18|48.53|46.13|48.58|46.18|48.53|46.13|0
1734432900000|2024-12-17 10:55:00|48.55|46.15|48.57|46.17|48.58|46.18|48.53|46.13|0
1734433200000|2024-12-17 11:00:00|48.6|46.2|48.71|46.31|48.73|46.33|48.57|46.17|0
1734433500000|2024-12-17 11:05:00|48.7|46.3|48.59|46.19|48.73|46.33|48.59|46.19|0
1734433800000|2024-12-17 11:10:00|48.57|46.17|48.53|46.13|48.66|46.26|48.5|46.1|0
1734434100000|2024-12-17 11:15:00|48.52|46.12|48.28|45.88|48.52|46.12|48.26|45.86|0
1734434400000|2024-12-17 11:20:00|48.3|45.9|48.28|45.88|48.3|45.9|48.21|45.81|0
1734434700000|2024-12-17 11:25:00|48.29|45.89|48.34|45.94|48.37|45.97|48.29|45.89|0
1734435000000|2024-12-17 11:30:00|48.32|45.92|48.54|46.14|48.57|46.17|48.3|45.9|0
1734435300000|2024-12-17 11:35:00|48.52|46.12|48.65|46.25|48.65|46.25|48.52|46.12|0
1734435600000|2024-12-17 11:40:00|48.63|46.23|48.76|46.36|48.83|46.43|48.63|46.23|0
1734435900000|2024-12-17 11:45:00|48.78|46.38|48.83|46.43|48.96|46.56|48.78|46.38|0
1734436200000|2024-12-17 11:50:00|48.85|46.45|48.94|46.54|48.96|46.56|48.83|46.43|0
1734436500000|2024-12-17 11:55:00|48.91|46.51|48.76|46.36|48.93|46.53|48.76|46.36|0
1734436800000|2024-12-17 12:00:00|48.78|46.38|48.87|46.47|48.89|46.49|48.55|46.15|0
1734437100000|2024-12-17 12:05:00|48.86|46.46|48.94|46.54|48.96|46.56|48.84|46.44|0
1734437400000|2024-12-17 12:10:00|48.93|46.53|48.59|46.19|48.93|46.53|48.31|45.91|0
1734437700000|2024-12-17 12:15:00|48.62|46.22|48.68|46.28|48.73|46.33|48.62|46.22|0
1734438000000|2024-12-17 12:20:00|48.66|46.26|48.75|46.35|48.78|46.38|48.61|46.21|0
1734438300000|2024-12-17 12:25:00|48.72|46.32|48.68|46.28|48.77|46.37|48.68|46.28|0
1734438600000|2024-12-17 12:30:00|48.66|46.26|48.77|46.37|48.77|46.37|48.66|46.26|0
1734438900000|2024-12-17 12:35:00|48.78|46.38|48.76|46.36|48.78|46.38|48.72|46.32|0
1734439200000|2024-12-17 12:40:00|48.74|46.34|48.61|46.21|48.74|46.34|48.56|46.16|0
1734439500000|2024-12-17 12:45:00|48.63|46.23|48.72|46.32|48.72|46.32|48.58|46.18|0
1734439800000|2024-12-17 12:50:00|48.74|46.34|48.76|46.36|48.76|46.36|48.69|46.29|0
1734440100000|2024-12-17 12:55:00|48.75|46.35|48.91|46.51|48.92|46.52|48.75|46.35|0
1734440400000|2024-12-17 13:00:00|48.94|46.54|49.42|47.02|49.43|47.03|48.94|46.54|0
1734440700000|2024-12-17 13:05:00|49.43|47.03|49.45|47.05|49.5|47.1|49.33|46.93|0
1734441000000|2024-12-17 13:10:00|49.48|47.08|49.35|46.95|49.48|47.08|49.29|46.89|0
1734441300000|2024-12-17 13:15:00|49.36|46.96|49.11|46.71|49.36|46.96|49.09|46.69|0
1734441600000|2024-12-17 13:20:00|49.13|46.73|49.04|46.64|49.18|46.78|49.02|46.62|0
1734441900000|2024-12-17 13:25:00|49.02|46.62|49.48|47.08|49.51|47.11|49|46.6|0
1734442200000|2024-12-17 13:30:00|49.49|47.09|49.38|46.98|49.59|47.19|49.19|46.79|0
1734442500000|2024-12-17 13:35:00|49.39|46.99|49.33|46.93|49.69|47.29|49.31|46.91|0
1734442800000|2024-12-17 13:40:00|49.32|46.92|49.71|47.31|49.74|47.34|49.31|46.91|0
1734443100000|2024-12-17 13:45:00|49.69|47.29|49.53|47.13|49.71|47.31|49.46|47.06|0
1734443400000|2024-12-17 13:50:00|49.51|47.11|49.51|47.11|49.53|47.13|49.37|46.97|0
1734443700000|2024-12-17 13:55:00|49.48|47.08|49.23|46.83|49.51|47.11|49.19|46.79|0
1734444000000|2024-12-17 14:00:00|49.21|46.81|49.08|46.68|49.23|46.83|49.03|46.63|0
1734444300000|2024-12-17 14:05:00|49.07|46.67|49.12|46.72|49.12|46.72|48.94|46.54|0
1734444600000|2024-12-17 14:10:00|49.1|46.7|49.23|46.83|49.25|46.85|49.05|46.65|0
1734444900000|2024-12-17 14:15:00|49.2|46.8|49.25|46.85|49.3|46.9|49.14|46.74|0
1734445200000|2024-12-17 14:20:00|49.24|46.84|49.27|46.87|49.29|46.89|49.16|46.76|0
1734445500000|2024-12-17 14:25:00|49.29|46.89|49.59|47.19|49.59|47.19|49.27|46.87|0
1734445800000|2024-12-17 14:30:00|49.79|47.39|49.83|47.43|50.13|47.73|49.36|46.96|0
1734446100000|2024-12-17 14:35:00|49.8|47.4|49.8|47.4|50.1|47.7|49.67|47.27|0
1734446400000|2024-12-17 14:40:00|49.82|47.42|49.41|47.01|50.07|47.67|49.32|46.92|0
1734446700000|2024-12-17 14:45:00|49.44|47.04|49.95|47.55|50.25|47.85|49.44|47.04|0
1734447000000|2024-12-17 14:50:00|49.91|47.51|49.73|47.33|50.07|47.67|49.7|47.3|0
1734447300000|2024-12-17 14:55:00|49.75|47.35|50.06|47.66|50.18|47.78|49.66|47.26|0
1734447600000|2024-12-17 15:00:00|50.11|47.71|50.54|48.14|50.68|48.28|50.11|47.71|0
1734447900000|2024-12-17 15:05:00|50.47|48.07|50|47.6|50.68|48.28|49.95|47.55|0
1734448200000|2024-12-17 15:10:00|50.02|47.62|50.38|47.98|50.43|48.03|50|47.6|0
1734448500000|2024-12-17 15:15:00|50.36|47.96|50.34|47.94|50.52|48.12|50.06|47.66|0
1734448800000|2024-12-17 15:20:00|50.36|47.96|50.34|47.94|50.52|48.12|50.31|47.91|0
1734449100000|2024-12-17 15:25:00|50.36|47.96|50.54|48.14|50.59|48.19|50.36|47.96|0
1734449400000|2024-12-17 15:30:00|50.59|48.19|50.48|48.08|50.59|48.19|50.36|47.96|0
1734449700000|2024-12-17 15:35:00|50.49|48.09|50.89|48.49|51.17|48.77|50.38|47.98|0
1734450000000|2024-12-17 15:40:00|50.94|48.54|50.54|48.14|50.96|48.56|50.53|48.13|0
1734450300000|2024-12-17 15:45:00|50.53|48.13|50.45|48.05|50.55|48.15|50.34|47.94|0
1734450600000|2024-12-17 15:50:00|50.44|48.04|50.35|47.95|50.68|48.28|50.23|47.83|0
1734450900000|2024-12-17 15:55:00|50.32|47.92|50.16|47.76|50.48|48.08|50.12|47.72|0
1734451200000|2024-12-17 16:00:00|50.18|47.78|49.98|47.58|50.25|47.85|49.86|47.46|0
1734451500000|2024-12-17 16:05:00|50.02|47.62|49.12|46.72|50.18|47.78|49.08|46.68|0
1734451800000|2024-12-17 16:10:00|49.05|46.65|49.16|46.76|49.25|46.85|49.03|46.63|0
1734452100000|2024-12-17 16:15:00|49.12|46.72|49.86|47.46|49.95|47.55|49.12|46.72|0
1734452400000|2024-12-17 16:20:00|49.85|47.45|50.04|47.64|50.18|47.78|49.82|47.42|0
1734452700000|2024-12-17 16:25:00|50.06|47.66|49.7|47.3|50.06|47.66|49.52|47.12|0
1734453000000|2024-12-17 16:30:00|49.68|47.28|49.25|46.85|49.79|47.39|49.11|46.71|0
1734453300000|2024-12-17 16:35:00|49.23|46.83|49.07|46.67|49.32|46.92|49|46.6|0
1734453600000|2024-12-17 16:40:00|49.04|46.64|48.69|46.29|49.2|46.8|48.64|46.24|0
1734453900000|2024-12-17 16:45:00|48.71|46.31|48.69|46.29|48.82|46.42|48.69|46.29|0
1734454200000|2024-12-17 16:50:00|48.66|46.26|48.98|46.58|49.04|46.64|48.6|46.2|0
1734454500000|2024-12-17 16:55:00|49|46.6|48.82|46.42|49.02|46.62|48.82|46.42|0
1734454800000|2024-12-17 17:00:00|48.84|46.44|49.27|46.87|49.31|46.91|48.82|46.42|0
1734455100000|2024-12-17 17:05:00|49.28|46.88|49.04|46.64|49.31|46.91|49.04|46.64|0
1734455400000|2024-12-17 17:10:00|49.06|46.66|49.24|46.84|49.33|46.93|49.04|46.64|0
1734455700000|2024-12-17 17:15:00|49.26|46.86|49.33|46.93|49.33|46.93|49.13|46.73|0
1734456000000|2024-12-17 17:20:00|49.34|46.94|49.37|46.97|49.39|46.99|49.08|46.68|0
1734456300000|2024-12-17 17:25:00|49.35|46.95|49.17|46.77|49.42|47.02|49.17|46.77|0
1734456600000|2024-12-17 17:30:00|49.19|46.79|49.03|46.63|49.37|46.97|49.03|46.63|0
1734456900000|2024-12-17 17:35:00|49.05|46.65|48.87|46.47|49.19|46.79|48.87|46.47|0
1734457200000|2024-12-17 17:40:00|48.85|46.45|48.8|46.4|48.92|46.52|48.76|46.36|0
1734457500000|2024-12-17 17:45:00|48.78|46.38|48.96|46.56|48.96|46.56|48.76|46.36|0
1734457800000|2024-12-17 17:50:00|48.91|46.51|48.91|46.51|49.05|46.65|48.87|46.47|0
1734458100000|2024-12-17 17:55:00|48.89|46.49|48.91|46.51|49.02|46.62|48.84|46.44|0
1734458400000|2024-12-17 18:00:00|48.96|46.56|49.02|46.62|49.07|46.67|48.96|46.56|0
1734458700000|2024-12-17 18:05:00|49.04|46.64|49.02|46.62|49.2|46.8|49|46.6|0
1734459000000|2024-12-17 18:10:00|49.01|46.61|49.15|46.75|49.18|46.78|49|46.6|0
1734459300000|2024-12-17 18:15:00|49.11|46.71|49.44|47.04|49.51|47.11|49.09|46.69|0
1734459600000|2024-12-17 18:20:00|49.46|47.06|49.33|46.93|49.6|47.2|49.31|46.91|0
1734459900000|2024-12-17 18:25:00|49.35|46.95|49.42|47.02|49.46|47.06|49.24|46.84|0
1734460200000|2024-12-17 18:30:00|49.4|47|49.3|46.9|49.55|47.15|49.3|46.9|0
1734460500000|2024-12-17 18:35:00|49.33|46.93|49.48|47.08|49.51|47.11|49.32|46.92|0
1734460800000|2024-12-17 18:40:00|49.46|47.06|49.28|46.88|49.48|47.08|49.23|46.83|0
1734461100000|2024-12-17 18:45:00|49.26|46.86|49.5|47.1|49.5|47.1|49.21|46.81|0
1734461400000|2024-12-17 18:50:00|49.53|47.13|49.32|46.92|49.53|47.13|49.28|46.88|0
1734461700000|2024-12-17 18:55:00|49.34|46.94|49.39|46.99|49.46|47.06|49.27|46.87|0
1734462000000|2024-12-17 19:00:00|49.41|47.01|49.52|47.12|49.57|47.17|49.34|46.94|0
1734462300000|2024-12-17 19:05:00|49.54|47.14|49.59|47.19|49.68|47.28|49.52|47.12|0
1734462600000|2024-12-17 19:10:00|49.65|47.25|49.63|47.23|49.68|47.28|49.52|47.12|0
1734462900000|2024-12-17 19:15:00|49.61|47.21|49.72|47.32|49.74|47.34|49.61|47.21|0
1734463200000|2024-12-17 19:20:00|49.74|47.34|49.92|47.52|49.99|47.59|49.74|47.34|0
1734463500000|2024-12-17 19:25:00|49.95|47.55|49.94|47.54|49.99|47.59|49.81|47.41|0
1734463800000|2024-12-17 19:30:00|49.92|47.52|50.06|47.66|50.13|47.73|49.92|47.52|0
1734464100000|2024-12-17 19:35:00|50.03|47.63|50.17|47.77|50.24|47.84|49.99|47.59|0
1734464400000|2024-12-17 19:40:00|50.19|47.79|49.92|47.52|50.26|47.86|49.87|47.47|0
1734464700000|2024-12-17 19:45:00|49.94|47.54|50.24|47.84|50.29|47.89|49.89|47.49|0
1734465000000|2024-12-17 19:50:00|50.21|47.81|50.21|47.81|50.3|47.9|50.12|47.72|0
1734465300000|2024-12-17 19:55:00|50.23|47.83|50.19|47.79|50.26|47.86|50.05|47.65|0
1734465600000|2024-12-17 20:00:00|50.21|47.81|50.32|47.92|50.32|47.92|50.16|47.76|0
1734465900000|2024-12-17 20:05:00|50.35|47.95|50.18|47.78|50.39|47.99|50.16|47.76|0
1734466200000|2024-12-17 20:10:00|50.21|47.81|50.27|47.87|50.37|47.97|50.09|47.69|0
1734466500000|2024-12-17 20:15:00|50.25|47.85|50.41|48.01|50.42|48.02|50.23|47.83|0
1734466800000|2024-12-17 20:20:00|50.43|48.03|50.66|48.26|50.69|48.29|50.41|48.01|0
1734467100000|2024-12-17 20:25:00|50.64|48.24|50.52|48.12|50.66|48.26|50.45|48.05|0
1734467400000|2024-12-17 20:30:00|50.43|48.03|50.43|48.03|50.61|48.21|50.31|47.91|0
1734467700000|2024-12-17 20:35:00|50.4|48|50.06|47.66|50.43|48.03|50.06|47.66|0
1734468000000|2024-12-17 20:40:00|50.01|47.61|49.62|47.22|50.01|47.61|49.6|47.2|0
1734468300000|2024-12-17 20:45:00|49.6|47.2|49.8|47.4|49.87|47.47|49.44|47.04|0
1734468600000|2024-12-17 20:50:00|49.74|47.34|49.12|46.72|49.74|47.34|49.08|46.68|0
1734468900000|2024-12-17 20:55:00|49.06|46.66|50.13|47.73|50.31|47.91|48.97|46.57|0
1734469200000|2024-12-17 21:00:00|50.18|47.78|50.63|48.23|50.68|48.28|50.18|47.78|0
1734469500000|2024-12-17 21:05:00|50.66|48.26|50.56|48.16|50.66|48.26|50.52|48.12|0
1734469800000|2024-12-17 21:10:00|50.59|48.19|50.42|48.02|50.59|48.19|50.42|48.02|0
1734470100000|2024-12-17 21:15:00|50.45|48.05|50.52|47.92|50.64|48.05|50.45|47.9|0
1734470400000|2024-12-17 21:20:00|50.5|47.9|50.09|47.49|50.51|47.91|50.06|47.46|0
1734470700000|2024-12-17 21:25:00|50.06|47.46|50.15|47.55|50.15|47.55|49.99|47.39|0
1734471000000|2024-12-17 21:30:00|50.18|47.58|50.13|47.53|50.18|47.58|50.06|47.46|0
1734471300000|2024-12-17 21:35:00|50.15|47.55|50.37|47.77|50.38|47.78|50.15|47.55|0
1734471600000|2024-12-17 21:40:00|50.4|47.8|50.44|47.84|50.49|47.89|50.38|47.78|0
1734471900000|2024-12-17 21:45:00|50.43|47.83|50.35|47.75|50.51|47.91|50.31|47.71|0
1734472200000|2024-12-17 21:50:00|50.33|47.73|50.33|47.73|50.42|47.82|50.26|47.66|0
1734472500000|2024-12-17 21:55:00|50.3|47.7|50.43|47.83|50.44|47.84|50.3|47.7|0
1734472800000|2024-12-17 22:00:00|50.44|47.84|50.44|47.84|50.45|47.85|50.41|47.81|0
1734473100000|2024-12-17 22:05:00|50.45|47.85|50.43|47.83|50.45|47.85|50.41|47.81|0
1734473400000|2024-12-17 22:10:00|50.42|47.82|50.42|47.82|50.43|47.83|50.42|47.82|0
1734473700000|2024-12-17 22:15:00|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1734474000000|2024-12-17 22:20:00|50.42|47.82|50.42|47.82|50.42|47.82|50.42|47.82|0
1734474300000|2024-12-17 22:25:00|50.39|47.79|50.37|47.77|50.39|47.79|50.37|47.77|0
1734474600000|2024-12-17 22:30:00|50.4|47.8|50.37|47.77|50.4|47.8|50.37|47.77|0
1734474900000|2024-12-17 22:35:00|50.35|47.75|50.37|47.77|50.37|47.77|50.35|47.75|0
1734475200000|2024-12-17 22:40:00|50.36|47.76|50.41|47.81|50.45|47.85|50.36|47.76|0
1734475500000|2024-12-17 22:45:00|50.42|47.82|50.41|47.81|50.42|47.82|50.4|47.8|0
1734475800000|2024-12-17 22:50:00|50.42|47.82|50.38|47.78|50.42|47.82|50.38|47.78|0
1734476100000|2024-12-17 22:55:00|50.39|47.79|50.34|47.74|50.39|47.79|50.31|47.71|0
1734476400000|2024-12-17 23:00:00|50.23|47.63|51.53|48.93|51.53|48.93|50.23|47.63|0
1734476700000|2024-12-17 23:05:00|51.5|48.9|51.06|48.46|51.5|48.9|51.04|48.44|0
1734477000000|2024-12-17 23:10:00|51.04|48.44|51.12|48.52|51.15|48.55|50.99|48.39|0
1734477300000|2024-12-17 23:15:00|51.11|48.51|50.97|48.37|51.15|48.55|50.9|48.3|0
1734477600000|2024-12-17 23:20:00|50.99|48.39|51.03|48.43|51.08|48.48|50.96|48.36|0
1734477900000|2024-12-17 23:25:00|51.06|48.46|50.89|48.29|51.08|48.48|50.89|48.29|0
1734478200000|2024-12-17 23:30:00|50.85|48.25|50.77|48.17|50.85|48.25|50.73|48.13|0
1734478500000|2024-12-17 23:35:00|50.78|48.18|50.66|48.06|50.78|48.18|50.64|48.04|0
1734478800000|2024-12-17 23:40:00|50.67|48.07|50.62|48.02|50.71|48.11|50.61|48.01|0
1734479100000|2024-12-17 23:45:00|50.61|48.01|50.52|47.92|50.64|48.04|50.47|47.87|0
1734479400000|2024-12-17 23:50:00|50.54|47.94|50.54|47.94|50.54|47.94|50.47|47.87|0
1734479700000|2024-12-17 23:55:00|50.55|47.95|50.6|48|50.61|48.01|50.53|47.93|0
1734480000000|2024-12-18 00:00:00|50.61|48.01|50.51|47.91|50.63|48.03|50.51|47.91|0
1734480300000|2024-12-18 00:05:00|50.54|47.94|50.28|47.68|50.54|47.94|50.28|47.68|0
1734480600000|2024-12-18 00:10:00|50.4|47.8|50.21|47.61|50.42|47.82|50.21|47.61|0
1734480900000|2024-12-18 00:15:00|50.24|47.64|50.37|47.77|50.37|47.77|50.24|47.64|0
1734481200000|2024-12-18 00:20:00|50.39|47.79|50.3|47.7|50.42|47.82|50.3|47.7|0
1734481500000|2024-12-18 00:25:00|50.32|47.72|50.32|47.72|50.32|47.72|50.28|47.68|0
1734481800000|2024-12-18 00:30:00|50.35|47.75|50.39|47.79|50.39|47.79|50.3|47.7|0
1734482100000|2024-12-18 00:35:00|50.37|47.77|50.41|47.81|50.43|47.83|50.32|47.72|0
1734482400000|2024-12-18 00:40:00|50.39|47.79|50.32|47.72|50.41|47.81|50.32|47.72|0
1734482700000|2024-12-18 00:45:00|50.34|47.74|50.36|47.76|50.39|47.79|50.29|47.69|0
1734483000000|2024-12-18 00:50:00|50.37|47.77|50.31|47.71|50.37|47.77|50.29|47.69|0
1734483300000|2024-12-18 00:55:00|50.34|47.74|50.34|47.74|50.41|47.81|50.31|47.71|0
1734483600000|2024-12-18 01:00:00|50.31|47.71|50.27|47.67|50.33|47.73|50.24|47.64|0
1734483900000|2024-12-18 01:05:00|50.24|47.64|50.2|47.6|50.31|47.71|50.2|47.6|0
1734484200000|2024-12-18 01:10:00|50.22|47.62|50.11|47.51|50.24|47.64|50.08|47.48|0
1734484500000|2024-12-18 01:15:00|50.1|47.5|50.36|47.76|50.38|47.78|50.08|47.48|0
1734484800000|2024-12-18 01:20:00|50.34|47.74|50.34|47.74|50.38|47.78|50.32|47.72|0
1734485100000|2024-12-18 01:25:00|50.36|47.76|50.27|47.67|50.38|47.78|50.24|47.64|0
1734485400000|2024-12-18 01:30:00|50.17|47.77|50.13|47.73|50.19|47.79|50.1|47.7|0
1734485700000|2024-12-18 01:35:00|50.12|47.72|49.98|47.58|50.12|47.72|49.98|47.58|0
1734486000000|2024-12-18 01:40:00|50|47.6|49.84|47.44|50|47.6|49.84|47.44|0
1734486300000|2024-12-18 01:45:00|49.87|47.47|49.84|47.44|49.89|47.49|49.84|47.44|0
1734486600000|2024-12-18 01:50:00|49.87|47.47|49.89|47.49|49.93|47.53|49.84|47.44|0
1734486900000|2024-12-18 01:55:00|49.91|47.51|49.79|47.39|49.91|47.51|49.77|47.37|0
1734487200000|2024-12-18 02:00:00|49.78|47.38|49.77|47.37|49.79|47.39|49.7|47.3|0
1734487500000|2024-12-18 02:05:00|49.75|47.35|49.66|47.26|49.75|47.35|49.63|47.23|0
1734487800000|2024-12-18 02:10:00|49.68|47.28|49.63|47.23|49.72|47.32|49.63|47.23|0
1734488100000|2024-12-18 02:15:00|49.65|47.25|49.67|47.27|49.7|47.3|49.65|47.25|0
1734488400000|2024-12-18 02:20:00|49.69|47.29|49.65|47.25|49.7|47.3|49.65|47.25|0
1734488700000|2024-12-18 02:25:00|49.67|47.27|49.67|47.27|49.69|47.29|49.65|47.25|0
1734489000000|2024-12-18 02:30:00|49.65|47.25|49.69|47.29|49.69|47.29|49.65|47.25|0
1734489300000|2024-12-18 02:35:00|49.71|47.31|49.67|47.27|49.71|47.31|49.65|47.25|0
1734489600000|2024-12-18 02:40:00|49.69|47.29|49.67|47.27|49.71|47.31|49.62|47.22|0
1734489900000|2024-12-18 02:45:00|49.66|47.26|49.64|47.24|49.68|47.28|49.62|47.22|0
1734490200000|2024-12-18 02:50:00|49.63|47.23|49.62|47.22|49.68|47.28|49.62|47.22|0
1734490500000|2024-12-18 02:55:00|49.64|47.24|49.64|47.24|49.66|47.26|49.62|47.22|0
1734490800000|2024-12-18 03:00:00|49.66|47.26|49.62|47.22|49.68|47.28|49.62|47.22|0
1734491100000|2024-12-18 03:05:00|49.61|47.21|49.64|47.24|49.66|47.26|49.59|47.19|0
1734491400000|2024-12-18 03:10:00|49.66|47.26|49.77|47.37|49.77|47.37|49.64|47.24|0
1734491700000|2024-12-18 03:15:00|49.79|47.39|49.79|47.39|49.84|47.44|49.77|47.37|0
1734492000000|2024-12-18 03:20:00|49.77|47.37|49.83|47.43|49.84|47.44|49.77|47.37|0
1734492300000|2024-12-18 03:25:00|49.86|47.46|49.95|47.55|49.99|47.59|49.86|47.46|0
1734492600000|2024-12-18 03:30:00|49.97|47.57|49.99|47.59|50.1|47.7|49.97|47.57|0
1734492900000|2024-12-18 03:35:00|50.01|47.61|49.9|47.5|50.05|47.65|49.9|47.5|0
1734493200000|2024-12-18 03:40:00|49.88|47.48|49.87|47.47|49.88|47.48|49.78|47.38|0
1734493500000|2024-12-18 03:45:00|49.85|47.45|49.89|47.49|49.91|47.51|49.83|47.43|0
1734493800000|2024-12-18 03:50:00|49.88|47.48|49.94|47.54|49.95|47.55|49.87|47.47|0
1734494100000|2024-12-18 03:55:00|49.95|47.55|49.98|47.58|50.01|47.61|49.95|47.55|0
1734494400000|2024-12-18 04:00:00|49.96|47.56|49.89|47.49|49.96|47.56|49.89|47.49|0
1734494700000|2024-12-18 04:05:00|49.9|47.5|49.96|47.56|49.98|47.58|49.9|47.5|0
1734495000000|2024-12-18 04:10:00|49.93|47.53|49.95|47.55|49.98|47.58|49.93|47.53|0
1734495300000|2024-12-18 04:15:00|49.93|47.53|49.86|47.46|49.93|47.53|49.86|47.46|0
1734495600000|2024-12-18 04:20:00|49.85|47.45|49.7|47.3|49.85|47.45|49.68|47.28|0
1734495900000|2024-12-18 04:25:00|49.68|47.28|49.63|47.23|49.72|47.32|49.63|47.23|0
1734496200000|2024-12-18 04:30:00|49.66|47.26|49.49|47.09|49.66|47.26|49.49|47.09|0
1734496500000|2024-12-18 04:35:00|49.47|47.07|49.47|47.07|49.52|47.12|49.45|47.05|0
1734496800000|2024-12-18 04:40:00|49.45|47.05|49.47|47.07|49.49|47.09|49.43|47.03|0
1734497100000|2024-12-18 04:45:00|49.49|47.09|49.51|47.11|49.54|47.14|49.49|47.09|0
1734497400000|2024-12-18 04:50:00|49.49|47.09|49.49|47.09|49.5|47.1|49.45|47.05|0
1734497700000|2024-12-18 04:55:00|49.48|47.08|49.47|47.07|49.49|47.09|49.47|47.07|0
1734498000000|2024-12-18 05:00:00|49.49|47.09|49.58|47.18|49.62|47.22|49.48|47.08|0
1734498300000|2024-12-18 05:05:00|49.59|47.19|49.64|47.24|49.69|47.29|49.59|47.19|0
1734498600000|2024-12-18 05:10:00|49.65|47.25|49.66|47.26|49.73|47.33|49.65|47.25|0
1734498900000|2024-12-18 05:15:00|49.69|47.29|49.64|47.24|49.69|47.29|49.64|47.24|0
1734499200000|2024-12-18 05:20:00|49.62|47.22|49.59|47.19|49.62|47.22|49.55|47.15|0
1734499500000|2024-12-18 05:25:00|49.57|47.17|49.61|47.21|49.61|47.21|49.57|47.17|0
1734499800000|2024-12-18 05:30:00|49.59|47.19|49.63|47.23|49.66|47.26|49.59|47.19|0
1734500100000|2024-12-18 05:35:00|49.66|47.26|49.63|47.23|49.66|47.26|49.61|47.21|0
1734500400000|2024-12-18 05:40:00|49.61|47.21|49.52|47.12|49.62|47.22|49.52|47.12|0
1734500700000|2024-12-18 05:45:00|49.51|47.11|49.42|47.02|49.51|47.11|49.42|47.02|0
1734501000000|2024-12-18 05:50:00|49.4|47|49.43|47.03|49.47|47.07|49.4|47|0
1734501300000|2024-12-18 05:55:00|49.45|47.05|49.42|47.02|49.52|47.12|49.42|47.02|0
1734501600000|2024-12-18 06:00:00|49.45|47.05|49.42|47.02|49.47|47.07|49.42|47.02|0
1734501900000|2024-12-18 06:05:00|49.4|47|49.35|46.95|49.4|47|49.33|46.93|0
1734502200000|2024-12-18 06:10:00|49.38|46.98|49.31|46.91|49.38|46.98|49.31|46.91|0
1734502500000|2024-12-18 06:15:00|49.33|46.93|49.3|46.9|49.33|46.93|49.28|46.88|0
1734502800000|2024-12-18 06:20:00|49.33|46.93|49.44|47.04|49.44|47.04|49.33|46.93|0
1734503100000|2024-12-18 06:25:00|49.46|47.06|49.48|47.08|49.48|47.08|49.41|47.01|0
1734503400000|2024-12-18 06:30:00|49.5|47.1|49.66|47.26|49.68|47.28|49.48|47.08|0
1734503700000|2024-12-18 06:35:00|49.68|47.28|49.68|47.28|49.75|47.35|49.68|47.28|0
1734504000000|2024-12-18 06:40:00|49.66|47.26|49.57|47.17|49.66|47.26|49.57|47.17|0
1734504300000|2024-12-18 06:45:00|49.56|47.16|49.54|47.14|49.61|47.21|49.48|47.08|0
1734504600000|2024-12-18 06:50:00|49.55|47.15|49.52|47.12|49.55|47.15|49.47|47.07|0
1734504900000|2024-12-18 06:55:00|49.51|47.11|49.43|47.03|49.51|47.11|49.4|47|0
1734505200000|2024-12-18 07:00:00|49.38|46.98|49.56|47.16|49.62|47.22|49.38|46.98|0
1734505500000|2024-12-18 07:05:00|49.58|47.18|49.56|47.16|49.65|47.25|49.56|47.16|0
1734505800000|2024-12-18 07:10:00|49.58|47.18|49.51|47.11|49.58|47.18|49.51|47.11|0
1734506100000|2024-12-18 07:15:00|49.52|47.12|49.53|47.13|49.65|47.25|49.51|47.11|0
1734506400000|2024-12-18 07:20:00|49.51|47.11|49.76|47.36|49.76|47.36|49.4|47|0
1734506700000|2024-12-18 07:25:00|49.75|47.35|49.75|47.35|49.78|47.38|49.73|47.33|0
1734507000000|2024-12-18 07:30:00|49.78|47.38|49.78|47.38|49.8|47.4|49.75|47.35|0
1734507300000|2024-12-18 07:35:00|49.75|47.35|49.77|47.37|49.8|47.4|49.73|47.33|0
1734507600000|2024-12-18 07:40:00|49.8|47.4|49.86|47.46|49.89|47.49|49.8|47.4|0
1734507900000|2024-12-18 07:45:00|49.89|47.49|49.84|47.44|49.89|47.49|49.79|47.39|0
1734508200000|2024-12-18 07:50:00|49.86|47.46|49.93|47.53|49.93|47.53|49.82|47.42|0
1734508500000|2024-12-18 07:55:00|49.9|47.5|49.8|47.4|49.92|47.52|49.74|47.34|0
1734508800000|2024-12-18 08:00:00|49.81|47.41|49.54|47.14|49.81|47.41|49.5|47.1|0
1734509100000|2024-12-18 08:05:00|49.53|47.13|49.43|47.03|49.56|47.16|49.43|47.03|0
1734509400000|2024-12-18 08:10:00|49.45|47.05|49.49|47.09|49.51|47.11|49.43|47.03|0
1734509700000|2024-12-18 08:15:00|49.47|47.07|49.51|47.11|49.65|47.25|49.47|47.07|0
1734510000000|2024-12-18 08:20:00|49.56|47.16|49.65|47.25|49.83|47.43|49.56|47.16|0
1734510300000|2024-12-18 08:25:00|49.67|47.27|49.63|47.23|49.67|47.27|49.55|47.15|0
1734510600000|2024-12-18 08:30:00|49.64|47.24|49.64|47.24|49.71|47.31|49.6|47.2|0
1734510900000|2024-12-18 08:35:00|49.67|47.27|49.78|47.38|49.78|47.38|49.67|47.27|0
1734511200000|2024-12-18 08:40:00|49.8|47.4|49.8|47.4|49.88|47.48|49.75|47.35|0
1734511500000|2024-12-18 08:45:00|49.82|47.42|49.68|47.28|49.82|47.42|49.66|47.26|0
1734511800000|2024-12-18 08:50:00|49.71|47.31|49.98|47.58|49.98|47.58|49.68|47.28|0
1734512100000|2024-12-18 08:55:00|49.95|47.55|49.84|47.44|49.99|47.59|49.73|47.33|0
1734512400000|2024-12-18 09:00:00|49.88|47.48|49.86|47.46|50.02|47.62|49.84|47.44|0
1734512700000|2024-12-18 09:05:00|49.84|47.44|49.97|47.57|50.02|47.62|49.79|47.39|0
1734513000000|2024-12-18 09:10:00|49.95|47.55|49.72|47.32|49.97|47.57|49.72|47.32|0
1734513300000|2024-12-18 09:15:00|49.71|47.31|49.73|47.33|49.77|47.37|49.67|47.27|0
1734513600000|2024-12-18 09:20:00|49.76|47.36|49.81|47.41|49.83|47.43|49.67|47.27|0
1734513900000|2024-12-18 09:25:00|49.85|47.45|49.76|47.36|49.9|47.5|49.76|47.36|0
1734514200000|2024-12-18 09:30:00|49.78|47.38|49.53|47.13|49.81|47.41|49.53|47.13|0
1734514500000|2024-12-18 09:35:00|49.56|47.16|49.46|47.06|49.56|47.16|49.46|47.06|0
1734514800000|2024-12-18 09:40:00|49.45|47.05|49.44|47.04|49.51|47.11|49.37|46.97|0
1734515100000|2024-12-18 09:45:00|49.42|47.02|49.42|47.02|49.46|47.06|49.39|46.99|0
1734515400000|2024-12-18 09:50:00|49.44|47.04|49.39|46.99|49.53|47.13|49.39|46.99|0
1734515700000|2024-12-18 09:55:00|49.4|47|49.37|46.97|49.48|47.08|49.37|46.97|0
1734516000000|2024-12-18 10:00:00|49.34|46.94|49.28|46.88|49.34|46.94|49.28|46.88|0
1734516300000|2024-12-18 10:05:00|49.25|46.85|49.14|46.74|49.3|46.9|49.12|46.72|0
1734516600000|2024-12-18 10:10:00|49.12|46.72|49.03|46.63|49.14|46.74|49.01|46.61|0
1734516900000|2024-12-18 10:15:00|49.01|46.61|49|46.6|49.03|46.63|48.8|46.4|0
1734517200000|2024-12-18 10:20:00|49.03|46.63|48.96|46.56|49.03|46.63|48.94|46.54|0
1734517500000|2024-12-18 10:25:00|48.94|46.54|48.91|46.51|48.98|46.58|48.9|46.5|0
1734517800000|2024-12-18 10:30:00|48.89|46.49|49.13|46.73|49.16|46.76|48.87|46.47|0
1734518100000|2024-12-18 10:35:00|49.11|46.71|49.09|46.69|49.11|46.71|49.04|46.64|0
1734518400000|2024-12-18 10:40:00|49.06|46.66|49.13|46.73|49.13|46.73|48.95|46.55|0
1734518700000|2024-12-18 10:45:00|49.12|46.72|49.04|46.64|49.15|46.75|49.04|46.64|0
1734519000000|2024-12-18 10:50:00|49.05|46.65|49.08|46.68|49.15|46.75|49.02|46.62|0
1734519300000|2024-12-18 10:55:00|49.1|46.7|48.92|46.52|49.1|46.7|48.92|46.52|0
1734519600000|2024-12-18 11:00:00|48.9|46.5|48.97|46.57|48.97|46.57|48.9|46.5|0
1734519900000|2024-12-18 11:05:00|48.99|46.59|48.94|46.54|48.99|46.59|48.92|46.52|0
1734520200000|2024-12-18 11:10:00|48.97|46.57|48.9|46.5|48.99|46.59|48.88|46.48|0
1734520500000|2024-12-18 11:15:00|48.92|46.52|48.85|46.45|48.92|46.52|48.85|46.45|0
1734520800000|2024-12-18 11:20:00|48.87|46.47|48.83|46.43|48.9|46.5|48.83|46.43|0
1734521100000|2024-12-18 11:25:00|48.84|46.44|48.94|46.54|49.03|46.63|48.83|46.43|0
1734521400000|2024-12-18 11:30:00|48.96|46.56|48.89|46.49|48.96|46.56|48.87|46.47|0
1734521700000|2024-12-18 11:35:00|48.9|46.5|48.91|46.51|48.96|46.56|48.89|46.49|0
1734522000000|2024-12-18 11:40:00|48.92|46.52|48.93|46.53|48.96|46.56|48.87|46.47|0
1734522300000|2024-12-18 11:45:00|48.91|46.51|48.93|46.53|48.95|46.55|48.89|46.49|0
1734522600000|2024-12-18 11:50:00|48.94|46.54|49.04|46.64|49.06|46.66|48.93|46.53|0
1734522900000|2024-12-18 11:55:00|49.06|46.66|49.02|46.62|49.09|46.69|49.02|46.62|0
1734523200000|2024-12-18 12:00:00|49.08|46.68|48.86|46.46|49.11|46.71|48.86|46.46|0
1734523500000|2024-12-18 12:05:00|48.84|46.44|48.86|46.46|48.93|46.53|48.81|46.41|0
1734523800000|2024-12-18 12:10:00|48.84|46.44|48.81|46.41|48.86|46.46|48.8|46.4|0
1734524100000|2024-12-18 12:15:00|48.8|46.4|48.72|46.32|48.81|46.41|48.7|46.3|0
1734524400000|2024-12-18 12:20:00|48.73|46.33|48.72|46.32|48.79|46.39|48.7|46.3|0
1734524700000|2024-12-18 12:25:00|48.74|46.34|48.87|46.47|48.92|46.52|48.74|46.34|0
1734525000000|2024-12-18 12:30:00|48.85|46.45|48.83|46.43|48.85|46.45|48.78|46.38|0
1734525300000|2024-12-18 12:35:00|48.81|46.41|48.89|46.49|48.95|46.55|48.78|46.38|0
1734525600000|2024-12-18 12:40:00|48.88|46.48|48.96|46.56|48.96|46.56|48.87|46.47|0
1734525900000|2024-12-18 12:45:00|48.98|46.58|48.8|46.4|48.98|46.58|48.8|46.4|0
1734526200000|2024-12-18 12:50:00|48.82|46.42|48.69|46.29|48.84|46.44|48.68|46.28|0
1734526500000|2024-12-18 12:55:00|48.67|46.27|48.69|46.29|48.72|46.32|48.64|46.24|0
1734526800000|2024-12-18 13:00:00|48.72|46.32|48.82|46.42|48.89|46.49|48.71|46.31|0
1734527100000|2024-12-18 13:05:00|48.77|46.37|48.77|46.37|48.84|46.44|48.75|46.35|0
1734527400000|2024-12-18 13:10:00|48.79|46.39|48.73|46.33|49.48|47.08|48.73|46.33|0
1734527700000|2024-12-18 13:15:00|48.76|46.36|48.8|46.4|48.85|46.45|48.71|46.31|0
1734528000000|2024-12-18 13:20:00|48.82|46.42|48.73|46.33|48.86|46.46|48.73|46.33|0
1734528300000|2024-12-18 13:25:00|48.71|46.31|48.66|46.26|48.71|46.31|48.64|46.24|0
1734528600000|2024-12-18 13:30:00|48.68|46.28|48.86|46.46|48.88|46.48|48.66|46.26|0
1734528900000|2024-12-18 13:35:00|48.84|46.44|48.95|46.55|48.97|46.57|48.82|46.42|0
1734529200000|2024-12-18 13:40:00|48.97|46.57|49.19|46.79|49.26|46.86|48.97|46.57|0
1734529500000|2024-12-18 13:45:00|49.17|46.77|49.53|47.13|49.57|47.17|49.17|46.77|0
1734529800000|2024-12-18 13:50:00|49.5|47.1|49.53|47.13|49.68|47.28|49.44|47.04|0
1734530100000|2024-12-18 13:55:00|49.55|47.15|49.63|47.23|49.64|47.24|48.97|46.57|0
1734530400000|2024-12-18 14:00:00|49.61|47.21|49.96|47.56|49.96|47.56|49.57|47.17|0
1734530700000|2024-12-18 14:05:00|49.97|47.57|49.97|47.57|50.11|47.71|49.86|47.46|0
1734531000000|2024-12-18 14:10:00|50.02|47.62|49.85|47.45|50.11|47.71|49.39|46.99|0
1734531300000|2024-12-18 14:15:00|49.83|47.43|49.71|47.31|49.83|47.43|49.53|47.13|0
1734531600000|2024-12-18 14:20:00|49.69|47.29|49.97|47.57|49.97|47.57|49.55|47.15|0
1734531900000|2024-12-18 14:25:00|50.01|47.61|50.08|47.68|50.12|47.72|49.95|47.55|0
1734532200000|2024-12-18 14:30:00|50.01|47.61|50.26|47.86|50.35|47.95|49.92|47.52|0
1734532500000|2024-12-18 14:35:00|50.21|47.81|50.28|47.88|50.51|48.11|50.17|47.77|0
1734532800000|2024-12-18 14:40:00|50.3|47.9|50.28|47.88|50.46|48.06|50.14|47.74|0
1734533100000|2024-12-18 14:45:00|50.32|47.92|50.05|47.65|50.39|47.99|50.05|47.65|0
1734533400000|2024-12-18 14:50:00|50.03|47.63|49.64|47.24|50.18|47.78|49.61|47.21|0
1734533700000|2024-12-18 14:55:00|49.61|47.21|49.57|47.17|49.84|47.44|49.52|47.12|0
1734534000000|2024-12-18 15:00:00|49.59|47.19|49.32|46.92|49.66|47.26|49.27|46.87|0
1734534300000|2024-12-18 15:05:00|49.36|46.96|49.43|47.03|49.43|47.03|49.16|46.76|0
1734534600000|2024-12-18 15:10:00|49.45|47.05|49.2|46.8|49.47|47.07|49.2|46.8|0
1734534900000|2024-12-18 15:15:00|49.22|46.82|49.09|46.69|49.34|46.94|49.07|46.67|0
1734535200000|2024-12-18 15:20:00|49.07|46.67|49.04|46.64|49.11|46.71|48.84|46.44|0
1734535500000|2024-12-18 15:25:00|49.06|46.66|48.86|46.46|49.13|46.73|48.84|46.44|0
1734535800000|2024-12-18 15:30:00|48.88|46.48|48.61|46.21|48.89|46.49|48.5|46.1|0
1734536100000|2024-12-18 15:35:00|48.59|46.19|48.37|45.97|48.64|46.24|48.32|45.92|0
1734536400000|2024-12-18 15:40:00|49.28|46.88|49.15|46.75|49.39|46.99|49.12|46.72|0
1734536700000|2024-12-18 15:45:00|49.12|46.72|48.9|46.5|49.32|46.92|48.83|46.43|0
1734537000000|2024-12-18 15:50:00|48.88|46.48|49.43|47.03|49.47|47.07|47.63|45.23|0
1734537300000|2024-12-18 15:55:00|49.41|47.01|48.81|46.41|49.74|47.34|48.75|46.35|0
1734537600000|2024-12-18 16:00:00|48.77|46.37|48.77|46.37|48.79|46.39|48.55|46.15|0
1734537900000|2024-12-18 16:05:00|48.75|46.35|48.92|46.52|48.94|46.54|48.7|46.3|0
1734538200000|2024-12-18 16:10:00|48.94|46.54|49.35|46.95|49.37|46.97|48.88|46.48|0
1734538500000|2024-12-18 16:15:00|49.39|46.99|49.86|47.46|49.95|47.55|49.39|46.99|0
1734538800000|2024-12-18 16:20:00|49.9|47.5|49.88|47.48|50.04|47.64|49.79|47.39|0
1734539100000|2024-12-18 16:25:00|49.84|47.44|49.16|46.76|49.86|47.46|49.14|46.74|0
1734539400000|2024-12-18 16:30:00|49.14|46.74|49.34|46.94|49.34|46.94|49.12|46.72|0
1734539700000|2024-12-18 16:35:00|49.32|46.92|49.05|46.65|49.32|46.92|48.98|46.58|0
1734540000000|2024-12-18 16:40:00|49.02|46.62|49|46.6|49.17|46.77|48.96|46.56|0
1734540300000|2024-12-18 16:45:00|48.98|46.58|48.98|46.58|49|46.6|48.86|46.46|0
1734540600000|2024-12-18 16:50:00|48.95|46.55|48.82|46.42|49|46.6|48.71|46.31|0
1734540900000|2024-12-18 16:55:00|48.8|46.4|49.02|46.62|49.08|46.68|48.79|46.39|0
1734541200000|2024-12-18 17:00:00|49.04|46.64|49.06|46.66|49.24|46.84|49.04|46.64|0
1734541500000|2024-12-18 17:05:00|49.04|46.64|49.15|46.75|49.26|46.86|48.99|46.59|0
1734541800000|2024-12-18 17:10:00|49.13|46.73|49.19|46.79|49.28|46.88|49.1|46.7|0
1734542100000|2024-12-18 17:15:00|49.21|46.81|48.68|46.28|49.24|46.84|48.65|46.25|0
1734542400000|2024-12-18 17:20:00|48.65|46.25|48.65|46.25|48.72|46.32|48.59|46.19|0
1734542700000|2024-12-18 17:25:00|48.68|46.28|49.14|46.74|49.19|46.79|48.68|46.28|0
1734543000000|2024-12-18 17:30:00|49.19|46.79|49.21|46.81|49.5|47.1|49.18|46.78|0
1734543300000|2024-12-18 17:35:00|49.18|46.78|49.36|46.96|49.41|47.01|48.94|46.54|0
1734543600000|2024-12-18 17:40:00|49.39|46.99|49.47|47.07|49.56|47.16|49.32|46.92|0
1734543900000|2024-12-18 17:45:00|49.51|47.11|49.29|46.89|49.52|47.12|49.23|46.83|0
1734544200000|2024-12-18 17:50:00|49.31|46.91|49.27|46.87|49.47|47.07|49.22|46.82|0
1734544500000|2024-12-18 17:55:00|49.29|46.89|48.77|46.37|49.29|46.89|48.72|46.32|0
1734544800000|2024-12-18 18:00:00|48.79|46.39|48.97|46.57|48.97|46.57|48.74|46.34|0
1734545100000|2024-12-18 18:05:00|48.99|46.59|48.85|46.45|49.1|46.7|48.83|46.43|0
1734545400000|2024-12-18 18:10:00|48.83|46.43|48.99|46.59|49.08|46.68|48.79|46.39|0
1734545700000|2024-12-18 18:15:00|49.01|46.61|48.92|46.52|49.1|46.7|48.89|46.49|0
1734546000000|2024-12-18 18:20:00|48.94|46.54|48.87|46.47|48.94|46.54|48.76|46.36|0
1734546300000|2024-12-18 18:25:00|48.89|46.49|49.14|46.74|49.14|46.74|48.89|46.49|0
1734546600000|2024-12-18 18:30:00|49.16|46.76|48.76|46.36|49.2|46.8|48.76|46.36|0
1734546900000|2024-12-18 18:35:00|48.73|46.33|49|46.6|49|46.6|48.71|46.31|0
1734547200000|2024-12-18 18:40:00|48.98|46.58|49.07|46.67|49.18|46.78|48.93|46.53|0
1734547500000|2024-12-18 18:45:00|49.09|46.69|48.93|46.53|49.13|46.73|48.8|46.4|0
1734547800000|2024-12-18 18:50:00|48.91|46.51|48.84|46.44|49|46.6|48.79|46.39|0
1734548100000|2024-12-18 18:55:00|48.82|46.42|48.94|46.54|48.96|46.56|48.74|46.34|0
1734548400000|2024-12-18 19:00:00|50.15|47.75|50.47|48.07|50.7|48.3|49.05|46.65|0
1734548700000|2024-12-18 19:05:00|50.56|48.16|52.23|49.83|52.96|50.56|50.56|48.16|0
1734549000000|2024-12-18 19:10:00|52.01|49.61|52.62|49.86|52.62|50.21|52.01|49.5|0
1734549300000|2024-12-18 19:15:00|52.6|49.84|53.1|50.34|53.42|50.66|52.38|49.62|0
1734549600000|2024-12-18 19:20:00|53.13|50.37|51.63|48.87|53.13|50.37|51.63|48.87|0
1734549900000|2024-12-18 19:25:00|51.73|48.97|54.82|52.06|54.82|52.06|51.54|48.78|0
1734550200000|2024-12-18 19:30:00|54.66|51.9|54.09|51.33|55.57|52.81|53.73|50.97|0
1734550500000|2024-12-18 19:35:00|54.07|51.31|54.82|52.06|55.37|52.61|53.9|51.14|0
1734550800000|2024-12-18 19:40:00|54.87|52.11|55.19|52.43|55.47|52.71|54.28|51.52|0
1734551100000|2024-12-18 19:45:00|55.24|52.48|60.31|57.55|61.27|58.51|54.71|51.95|0
1734551400000|2024-12-18 19:50:00|60.18|57.42|61.4|58.64|61.42|58.66|60|57.24|0
1734551700000|2024-12-18 19:55:00|61.45|58.69|60.77|58.01|62.53|59.77|60.22|57.46|0
1734552000000|2024-12-18 20:00:00|60.67|57.91|62.61|59.49|62.61|59.49|59.34|56.58|0
1734552300000|2024-12-18 20:05:00|62.56|59.44|61.9|58.78|62.94|59.82|61.12|58|0
1734552600000|2024-12-18 20:10:00|61.85|58.73|63.55|60.43|63.55|60.43|61.85|58.73|0
1734552900000|2024-12-18 20:15:00|63.53|60.41|64.53|61.41|64.74|61.62|63.42|60.3|0
1734553200000|2024-12-18 20:20:00|64.28|61.16|63.14|60.02|64.41|61.29|62.06|58.94|0
1734553500000|2024-12-18 20:25:00|63.17|60.05|65.15|62.03|65.35|62.23|63.04|59.92|0
1734553800000|2024-12-18 20:30:00|64.95|61.83|65.77|62.65|66.18|63.06|64.36|61.24|0
1734554100000|2024-12-18 20:35:00|65.75|62.63|70.74|65.94|72.2|67.4|65.75|62.63|0
1734554400000|2024-12-18 20:40:00|70.95|66.15|75.43|71.35|75.65|71.57|70.95|66.15|0
1734554700000|2024-12-18 20:45:00|75.27|71.19|71.93|67.85|76.04|71.96|71.51|67.43|0
1734555000000|2024-12-18 20:50:00|72.03|67.95|70.2|66.12|72.35|68.27|69.87|65.79|0
1734555300000|2024-12-18 20:55:00|70.14|66.06|75.66|71.58|75.85|71.77|70.14|66.06|0
1734555600000|2024-12-18 21:00:00|75.21|71.13|79.54|75.46|80.74|76.66|74.83|70.75|0
1734555900000|2024-12-18 21:05:00|79.34|75.26|85.31|81.23|85.94|81.86|79.34|75.26|0
1734556200000|2024-12-18 21:10:00|84.47|80.39|79.21|75.13|84.54|80.46|79.07|74.99|0
1734556500000|2024-12-18 21:15:00|84.79|80.37|86|81.58|86.85|82.43|84.62|80.2|0
1734556800000|2024-12-18 21:20:00|86.12|81.7|84.41|79.99|86.12|81.7|84.41|79.99|0
1734557100000|2024-12-18 21:25:00|84.45|80.03|86.2|81.78|87.82|83.4|84.45|80.03|0
1734557400000|2024-12-18 21:30:00|86.24|81.82|86.63|82.21|86.86|82.44|85.81|81.39|0
1734557700000|2024-12-18 21:35:00|86.68|82.26|86.85|82.43|87.47|83.05|86.27|81.85|0
1734558000000|2024-12-18 21:40:00|86.82|82.4|87.19|82.77|87.65|83.23|86.78|82.36|0
1734558300000|2024-12-18 21:45:00|86.9|82.48|86.09|81.67|86.92|82.5|85.85|81.43|0
1734558600000|2024-12-18 21:50:00|86.13|81.71|82.05|77.63|86.13|81.71|80.65|76.23|0
1734558900000|2024-12-18 21:55:00|82|77.58|82.22|77.8|82.63|78.21|81.87|77.45|0
1734559200000|2024-12-18 22:00:00|82.36|77.94|82.25|77.83|82.47|78.05|82.24|77.82|0
1734559500000|2024-12-18 22:05:00|82.23|77.81|82.09|77.67|82.39|77.97|82.01|77.59|0
1734559800000|2024-12-18 22:10:00|82.01|77.59|82.05|77.63|82.18|77.76|82.01|77.59|0
1734560100000|2024-12-18 22:15:00|82.04|77.62|81.8|77.38|82.16|77.74|81.8|77.38|0
1734560400000|2024-12-18 22:20:00|81.79|77.37|81.85|77.43|81.9|77.48|81.73|77.31|0
1734560700000|2024-12-18 22:25:00|81.82|77.4|81.88|77.46|81.9|77.48|81.79|77.37|0
1734561000000|2024-12-18 22:30:00|81.89|77.47|81.89|77.47|81.91|77.49|81.87|77.45|0
1734561300000|2024-12-18 22:35:00|81.88|77.46|81.83|77.41|81.9|77.48|81.83|77.41|0
1734561600000|2024-12-18 22:40:00|81.8|77.38|81.85|77.43|81.85|77.43|81.75|77.33|0
1734561900000|2024-12-18 22:45:00|81.88|77.46|81.7|77.28|81.89|77.47|81.7|77.28|0
1734562200000|2024-12-18 22:50:00|81.69|77.27|81.71|77.29|81.71|77.29|81.66|77.24|0
1734562500000|2024-12-18 22:55:00|81.7|77.28|81.4|76.98|81.71|77.29|81.4|76.98|0
1734562800000|2024-12-18 23:00:00|81.16|76.74|80.89|76.47|82.17|77.75|80.8|76.38|0
1734563100000|2024-12-18 23:05:00|80.93|76.51|81.17|76.75|81.17|76.75|80.71|76.29|0
1734563400000|2024-12-18 23:10:00|81.19|76.77|80.84|76.42|81.29|76.87|80.71|76.29|0
1734563700000|2024-12-18 23:15:00|80.86|76.44|80.9|76.48|81.25|76.83|80.81|76.39|0
1734564000000|2024-12-18 23:20:00|80.84|76.42|80.93|76.51|80.97|76.55|80.8|76.38|0
1734564300000|2024-12-18 23:25:00|80.9|76.48|80.24|75.82|80.97|76.55|80.23|75.81|0
1734564600000|2024-12-18 23:30:00|80.26|75.84|80.73|76.31|80.82|76.4|80.24|75.82|0
1734564900000|2024-12-18 23:35:00|80.7|76.28|81.41|76.99|81.46|77.04|80.7|76.28|0
1734565200000|2024-12-18 23:40:00|81.46|77.04|81.89|77.47|82.37|77.95|81.29|76.87|0
1734565500000|2024-12-18 23:45:00|81.87|77.45|81.68|77.26|82.05|77.63|81.37|76.95|0
1734565800000|2024-12-18 23:50:00|81.82|77.4|81.78|77.36|82.02|77.6|81.57|77.15|0
1734566100000|2024-12-18 23:55:00|81.81|77.39|82.01|77.59|82.11|77.69|81.71|77.29|0
1734566400000|2024-12-19 00:00:00|81.95|77.53|81.69|77.27|81.95|77.53|81.51|77.09|0
1734566700000|2024-12-19 00:05:00|81.68|77.26|81.84|77.42|82.08|77.66|81.64|77.22|0
1734567000000|2024-12-19 00:10:00|81.81|77.39|81.74|77.32|81.97|77.55|81.67|77.25|0
1734567300000|2024-12-19 00:15:00|81.71|77.29|81.47|77.05|81.77|77.35|81.41|76.99|0
1734567600000|2024-12-19 00:20:00|81.49|77.07|81.47|77.05|81.8|77.38|81.37|76.95|0
1734567900000|2024-12-19 00:25:00|81.44|77.02|80.55|76.13|81.45|77.03|80.48|76.06|0
1734568200000|2024-12-19 00:30:00|80.58|76.16|80.58|76.16|80.91|76.49|80.37|75.95|0
1734568500000|2024-12-19 00:35:00|80.61|76.19|80.57|76.15|80.64|76.22|80.35|75.93|0
1734568800000|2024-12-19 00:40:00|80.61|76.19|80.51|76.09|80.64|76.22|80.31|75.89|0
1734569100000|2024-12-19 00:45:00|80.49|76.07|80.57|76.15|80.64|76.22|80.41|75.99|0
1734569400000|2024-12-19 00:50:00|80.6|76.18|80.6|76.18|80.86|76.44|80.57|76.15|0
1734569700000|2024-12-19 00:55:00|80.63|76.21|80.48|76.06|80.67|76.25|80.43|76.01|0
1734570000000|2024-12-19 01:00:00|80.47|76.05|80.3|75.88|80.53|76.11|80.17|75.75|0
1734570300000|2024-12-19 01:05:00|80.27|75.85|79.94|75.52|80.27|75.85|79.94|75.52|0
1734570600000|2024-12-19 01:10:00|79.91|75.49|80.17|75.75|80.2|75.78|79.87|75.45|0
1734570900000|2024-12-19 01:15:00|80.13|75.71|78.02|73.6|80.46|76.04|76.75|72.33|0
1734571200000|2024-12-19 01:20:00|78.05|73.63|77.16|72.74|78.54|74.12|77.13|72.71|0
1734571500000|2024-12-19 01:25:00|77.19|72.77|77.8|73.38|77.84|73.42|76.97|72.55|0
1734571800000|2024-12-19 01:30:00|77.63|73.55|77.76|73.68|77.89|73.81|77.47|73.39|0
1734572100000|2024-12-19 01:35:00|77.78|73.7|77.31|73.23|77.78|73.7|77.08|73|0
1734572400000|2024-12-19 01:40:00|77.34|73.26|77.63|73.55|77.63|73.55|77.34|73.26|0
1734572700000|2024-12-19 01:45:00|77.6|73.52|78.23|74.15|78.62|74.54|77.6|73.52|0
1734573000000|2024-12-19 01:50:00|78.19|74.11|78.13|74.05|78.26|74.18|78|73.92|0
1734573300000|2024-12-19 01:55:00|78.16|74.08|77.93|73.85|78.21|74.13|77.85|73.77|0
1734573600000|2024-12-19 02:00:00|78|73.92|78.55|74.47|78.55|74.47|77.96|73.88|0
1734573900000|2024-12-19 02:05:00|78.51|74.43|78.3|74.22|78.55|74.47|78.25|74.17|0
1734574200000|2024-12-19 02:10:00|78.32|74.24|78.18|74.1|78.32|74.24|78.09|74.01|0
1734574500000|2024-12-19 02:15:00|78.22|74.14|78.15|74.07|78.25|74.17|77.96|73.88|0
1734574800000|2024-12-19 02:20:00|78.12|74.04|77.86|73.78|78.13|74.05|77.79|73.71|0
1734575100000|2024-12-19 02:25:00|77.87|73.79|78.02|73.94|78.07|73.99|77.86|73.78|0
1734575400000|2024-12-19 02:30:00|78.03|73.95|78.44|74.36|78.5|74.42|78.02|73.94|0
1734575700000|2024-12-19 02:35:00|78.4|74.32|78.66|74.58|78.66|74.58|78.35|74.27|0
1734576000000|2024-12-19 02:40:00|78.73|74.65|78.85|74.77|79.02|74.94|78.72|74.64|0
1734576300000|2024-12-19 02:45:00|78.84|74.76|78.82|74.74|78.98|74.9|78.69|74.61|0
1734576600000|2024-12-19 02:50:00|78.85|74.77|78.59|74.51|78.85|74.77|77.97|73.89|0
1734576900000|2024-12-19 02:55:00|78.65|74.57|78.78|74.7|78.88|74.8|78.62|74.54|0
1734577200000|2024-12-19 03:00:00|78.72|74.64|78.25|74.65|78.82|75.01|78.25|74.64|0
1734577500000|2024-12-19 03:05:00|78.21|74.61|78.83|75.23|79.13|75.53|78.18|74.58|0
1734577800000|2024-12-19 03:10:00|78.87|75.27|78.41|74.81|78.87|75.27|78.21|74.61|0
1734578100000|2024-12-19 03:15:00|78.37|74.77|78.37|74.77|78.77|75.17|78.31|74.71|0
1734578400000|2024-12-19 03:20:00|78.4|74.8|78.43|74.83|78.47|74.87|78.17|74.57|0
1734578700000|2024-12-19 03:25:00|78.42|74.82|78.47|74.87|78.73|75.13|78.37|74.77|0
1734579000000|2024-12-19 03:30:00|78.5|74.9|78.27|74.67|78.5|74.9|78.24|74.64|0
1734579300000|2024-12-19 03:35:00|78.3|74.7|78.2|74.6|78.3|74.7|78.04|74.44|0
1734579600000|2024-12-19 03:40:00|78.14|74.54|78.13|74.53|78.3|74.7|78.1|74.5|0
1734579900000|2024-12-19 03:45:00|78.17|74.57|78.07|74.47|78.2|74.6|78.03|74.43|0
1734580200000|2024-12-19 03:50:00|78.1|74.5|78.06|74.46|78.16|74.56|77.97|74.37|0
1734580500000|2024-12-19 03:55:00|78.1|74.5|78.13|74.53|78.16|74.56|78.03|74.43|0
1734580800000|2024-12-19 04:00:00|78.11|74.51|78.35|74.75|78.4|74.8|78|74.4|0
1734581100000|2024-12-19 04:05:00|78.34|74.74|78.01|74.41|78.42|74.82|77.99|74.39|0
1734581400000|2024-12-19 04:10:00|77.93|74.33|78.06|74.46|78.09|74.49|77.9|74.3|0
1734581700000|2024-12-19 04:15:00|78.02|74.42|77.86|74.26|78.09|74.49|77.79|74.19|0
1734582000000|2024-12-19 04:20:00|77.83|74.23|77.89|74.29|77.99|74.39|77.76|74.16|0
1734582300000|2024-12-19 04:25:00|77.92|74.32|77.89|74.29|77.99|74.39|77.79|74.19|0
1734582600000|2024-12-19 04:30:00|77.95|74.35|77.76|74.16|77.95|74.35|77.76|74.16|0
1734582900000|2024-12-19 04:35:00|77.79|74.19|78.08|74.48|78.09|74.49|77.75|74.15|0
1734583200000|2024-12-19 04:40:00|78.06|74.46|78.37|74.77|78.43|74.83|78.06|74.46|0
1734583500000|2024-12-19 04:45:00|78.4|74.8|78.3|74.7|78.4|74.8|78.22|74.62|0
1734583800000|2024-12-19 04:50:00|78.27|74.67|78.01|74.41|78.27|74.67|78.01|74.41|0
1734584100000|2024-12-19 04:55:00|78.04|74.44|78.07|74.47|78.14|74.54|78.04|74.44|0
1734584400000|2024-12-19 05:00:00|78.1|74.5|78.1|74.5|78.16|74.56|77.87|74.27|0
1734584700000|2024-12-19 05:05:00|78.07|74.47|78.07|74.47|78.1|74.5|77.94|74.34|0
1734585000000|2024-12-19 05:10:00|78.05|74.45|77.67|74.07|78.07|74.47|77.67|74.07|0
1734585300000|2024-12-19 05:15:00|77.69|74.09|78.7|75.1|78.79|75.19|77.69|74.09|0
1734585600000|2024-12-19 05:20:00|78.66|75.06|78.99|75.39|79.02|75.42|78.66|75.06|0
1734585900000|2024-12-19 05:25:00|79.02|75.42|79|75.4|79.21|75.61|78.99|75.39|0
1734586200000|2024-12-19 05:30:00|79.02|75.42|79.39|75.79|79.39|75.79|77.5|73.9|0
1734586500000|2024-12-19 05:35:00|79.36|75.76|79.56|75.96|79.62|76.02|79.36|75.76|0
1734586800000|2024-12-19 05:40:00|79.52|75.92|79.39|75.79|79.52|75.92|79.36|75.76|0
1734587100000|2024-12-19 05:45:00|79.42|75.82|79.59|75.99|79.78|76.18|79.32|75.72|0
1734587400000|2024-12-19 05:50:00|79.55|75.95|79.91|76.31|80.21|76.61|79.49|75.89|0
1734587700000|2024-12-19 05:55:00|79.88|76.28|81.38|77.78|81.41|77.81|79.71|76.11|0
1734588000000|2024-12-19 06:00:00|81.41|77.81|80.61|77.01|81.43|77.83|80.61|77.01|0
1734588300000|2024-12-19 06:05:00|80.58|76.98|80.28|76.68|80.61|77.01|80.18|76.58|0
1734588600000|2024-12-19 06:10:00|80.25|76.65|80.51|76.91|80.68|77.08|80.1|76.5|0
1734588900000|2024-12-19 06:15:00|80.48|76.88|80.72|77.12|80.81|77.21|80.31|76.71|0
1734589200000|2024-12-19 06:20:00|80.74|77.14|80.74|77.14|80.87|77.27|80.62|77.02|0
1734589500000|2024-12-19 06:25:00|80.7|77.1|80.67|77.07|80.8|77.2|80.5|76.9|0
1734589800000|2024-12-19 06:30:00|80.6|77|81.13|77.53|81.17|77.57|80.44|76.84|0
1734590100000|2024-12-19 06:35:00|81.1|77.5|80.45|76.85|81.1|77.5|80.4|76.8|0
1734590400000|2024-12-19 06:40:00|80.43|76.83|80.1|76.5|80.66|77.06|80.04|76.44|0
1734590700000|2024-12-19 06:45:00|79.67|76.07|79.88|76.28|80|76.4|79.61|76.01|0
1734591000000|2024-12-19 06:50:00|79.93|76.33|80.01|76.41|80.31|76.71|79.75|76.15|0
1734591300000|2024-12-19 06:55:00|80|76.4|80.23|76.39|80.33|76.64|79.91|76.21|0
1734591600000|2024-12-19 07:00:00|80.2|76.36|80.26|76.42|80.38|76.54|80.03|76.19|0
1734591900000|2024-12-19 07:05:00|80.31|76.47|79.63|75.79|80.33|76.49|79.5|75.66|0
1734592200000|2024-12-19 07:10:00|79.66|75.82|78.73|74.89|79.99|76.15|78.73|74.89|0
1734592500000|2024-12-19 07:15:00|78.72|74.88|77.95|74.11|78.81|74.97|77.95|74.11|0
1734592800000|2024-12-19 07:20:00|77.89|74.05|75.59|71.75|78.02|74.18|75.54|71.7|0
1734593100000|2024-12-19 07:25:00|75.61|71.77|74.56|70.72|75.94|72.1|74.54|70.7|0
1734593400000|2024-12-19 07:30:00|74.65|70.81|75.09|71.25|75.19|71.35|74.53|70.69|0
1734593700000|2024-12-19 07:35:00|75.11|71.27|73.28|69.44|75.16|71.32|73.22|69.38|0
1734594000000|2024-12-19 07:40:00|73.25|69.41|73.31|69.47|73.41|69.57|73.07|69.23|0
1734594300000|2024-12-19 07:45:00|73.28|69.44|73.12|69.28|73.59|69.75|72.97|69.13|0
1734594600000|2024-12-19 07:50:00|73.09|69.25|72.35|68.51|73.25|69.41|72.35|68.51|0
1734594900000|2024-12-19 07:55:00|72.36|68.52|72.53|68.69|72.56|68.72|72.31|68.47|0
1734595200000|2024-12-19 08:00:00|72.65|68.81|72.71|68.87|72.96|69.12|72.62|68.78|0
1734595500000|2024-12-19 08:05:00|72.75|68.91|72.9|69.06|72.96|69.12|72.43|68.59|0
1734595800000|2024-12-19 08:10:00|72.93|69.09|73.21|69.37|73.41|69.57|72.93|69.09|0
1734596100000|2024-12-19 08:15:00|73.13|69.29|72.95|69.11|73.4|69.56|72.92|69.08|0
1734596400000|2024-12-19 08:20:00|72.87|69.03|72.57|68.73|72.87|69.03|72.39|68.55|0
1734596700000|2024-12-19 08:25:00|72.54|68.7|72.72|68.88|72.8|68.96|72.45|68.61|0
1734597000000|2024-12-19 08:30:00|72.82|68.98|72.41|68.57|72.91|69.07|72.13|68.29|0
1734597300000|2024-12-19 08:35:00|72.38|68.54|72.06|68.22|72.38|68.54|71.95|68.11|0
1734597600000|2024-12-19 08:40:00|72.04|68.2|72.16|68.32|72.41|68.57|71.98|68.14|0
1734597900000|2024-12-19 08:45:00|72.18|68.34|72.1|68.26|72.22|68.38|71.93|68.09|0
1734598200000|2024-12-19 08:50:00|72.11|68.27|71.94|68.1|72.22|68.38|71.82|67.98|0
1734598500000|2024-12-19 08:55:00|71.93|68.09|69.92|66.08|72.47|68.63|69.83|65.99|0
1734598800000|2024-12-19 09:00:00|69.95|66.11|69.98|66.14|70.11|66.27|69.77|65.93|0
1734599100000|2024-12-19 09:05:00|70.01|66.17|70.25|66.41|70.32|66.48|69.92|66.08|0
1734599400000|2024-12-19 09:10:00|70.31|66.47|70.37|66.53|70.53|66.69|70.1|66.26|0
1734599700000|2024-12-19 09:15:00|70.34|66.5|70.43|66.59|70.49|66.65|70.16|66.32|0
1734600000000|2024-12-19 09:20:00|70.46|66.62|70.41|67.29|70.58|67.44|69.92|66.62|0
1734600300000|2024-12-19 09:25:00|70.42|67.3|70.54|67.42|70.56|67.44|70.25|67.13|0
1734600600000|2024-12-19 09:30:00|70.53|67.41|69.98|66.86|70.53|67.41|69.86|66.74|0
1734600900000|2024-12-19 09:35:00|69.99|66.87|69.52|66.4|69.99|66.87|69.47|66.35|0
1734601200000|2024-12-19 09:40:00|69.55|66.43|69.55|66.43|69.64|66.52|69.46|66.34|0
1734601500000|2024-12-19 09:45:00|69.58|66.46|69.54|66.42|69.61|66.49|69.45|66.33|0
1734601800000|2024-12-19 09:50:00|69.59|66.47|69.45|66.33|69.66|66.54|69.45|66.33|0
1734602100000|2024-12-19 09:55:00|69.5|66.38|69.59|66.47|69.87|66.75|69.45|66.33|0
1734602400000|2024-12-19 10:00:00|69.57|66.45|69.51|66.39|69.63|66.51|69.45|66.33|0
1734602700000|2024-12-19 10:05:00|69.54|66.42|68.99|65.87|69.69|66.57|68.99|65.87|0
1734603000000|2024-12-19 10:10:00|69.02|65.9|68.96|65.84|69.07|65.95|68.96|65.84|0
1734603300000|2024-12-19 10:15:00|68.99|65.87|68.72|65.6|68.99|65.87|68.66|65.54|0
1734603600000|2024-12-19 10:20:00|68.69|65.57|68.68|65.56|68.75|65.63|68.64|65.52|0
1734603900000|2024-12-19 10:25:00|68.74|65.62|68.32|65.2|68.77|65.65|68.32|65.2|0
1734604200000|2024-12-19 10:30:00|68.38|65.26|68.71|65.59|68.77|65.65|68.38|65.26|0
1734604500000|2024-12-19 10:35:00|68.68|65.56|69.43|66.31|69.43|66.31|68.68|65.56|0
1734604800000|2024-12-19 10:40:00|69.42|66.3|69.22|66.1|69.42|66.3|69.07|65.95|0
1734605100000|2024-12-19 10:45:00|69.23|66.11|69.16|66.04|69.46|66.34|69.14|66.02|0
1734605400000|2024-12-19 10:50:00|69.2|66.08|69.32|66.2|69.38|66.26|69.16|66.04|0
1734605700000|2024-12-19 10:55:00|69.3|66.18|69.56|66.44|69.56|66.44|69.15|66.03|0
1734606000000|2024-12-19 11:00:00|69.58|66.46|69.15|66.27|69.7|66.58|69.03|66.02|0
1734606300000|2024-12-19 11:05:00|69.12|66.24|69.09|66.21|69.3|66.42|68.94|66.06|0
1734606600000|2024-12-19 11:10:00|69.12|66.24|69.03|66.15|69.18|66.3|68.88|66|0
1734606900000|2024-12-19 11:15:00|69.04|66.16|68.9|66.02|69.21|66.33|68.9|66.02|0
1734607200000|2024-12-19 11:20:00|68.95|66.07|68.93|66.05|69.17|66.29|68.87|65.99|0
1734607500000|2024-12-19 11:25:00|68.95|66.07|69.29|66.41|69.29|66.41|68.9|66.02|0
1734607800000|2024-12-19 11:30:00|69.3|66.42|69.47|66.59|69.53|66.65|69.2|66.32|0
1734608100000|2024-12-19 11:35:00|69.44|66.56|69.16|66.28|69.65|66.77|69.04|66.16|0
1734608400000|2024-12-19 11:40:00|69.15|66.27|68.95|66.07|69.22|66.34|68.86|65.98|0
1734608700000|2024-12-19 11:45:00|68.94|66.06|68.68|65.8|69.01|66.13|68.68|65.8|0
1734609000000|2024-12-19 11:50:00|68.71|65.83|68.84|65.96|68.86|65.98|68.51|65.63|0
1734609300000|2024-12-19 11:55:00|68.83|65.95|68.63|65.75|68.95|66.07|68.63|65.75|0
1734609600000|2024-12-19 12:00:00|68.81|65.93|68.43|65.55|68.81|65.93|68.22|65.34|0
1734609900000|2024-12-19 12:05:00|68.4|65.52|68.16|65.28|68.49|65.61|67.95|65.07|0
1734610200000|2024-12-19 12:10:00|68.18|65.3|67.57|64.69|68.22|65.34|67.57|64.69|0
1734610500000|2024-12-19 12:15:00|67.54|64.66|67.2|64.32|67.92|65.04|67.12|64.24|0
1734610800000|2024-12-19 12:20:00|67.15|64.27|66.8|63.92|67.21|64.33|66.77|63.89|0
1734611100000|2024-12-19 12:25:00|66.77|63.89|66.96|64.08|67.24|64.36|66.71|63.83|0
1734611400000|2024-12-19 12:30:00|66.97|64.09|67.17|64.29|67.28|64.4|66.85|63.97|0
1734611700000|2024-12-19 12:35:00|67.14|64.26|67.03|64.15|67.23|64.35|66.95|64.07|0
1734612000000|2024-12-19 12:40:00|67.01|64.13|66.85|63.97|68.07|65.19|66.79|63.91|0
1734612300000|2024-12-19 12:45:00|66.88|64|66.93|64.05|67.02|64.14|66.64|63.76|0
1734612600000|2024-12-19 12:50:00|66.9|64.02|66.9|64.02|67.08|64.2|66.73|63.85|0
1734612900000|2024-12-19 12:55:00|66.87|63.99|66.35|63.47|66.93|64.05|66.32|63.44|0
1734613200000|2024-12-19 13:00:00|66.4|63.52|66.37|63.49|66.55|63.67|66.02|63.14|0
1734613500000|2024-12-19 13:05:00|66.4|63.52|66.81|63.93|66.9|64.02|66.37|63.49|0
1734613800000|2024-12-19 13:10:00|66.79|63.91|66.28|63.4|66.81|63.93|66.25|63.37|0
1734614100000|2024-12-19 13:15:00|66.25|63.37|66.63|63.75|67|64.12|66.11|63.23|0
1734614400000|2024-12-19 13:20:00|66.61|63.73|66.7|63.82|66.87|63.99|66.47|63.59|0
1734614700000|2024-12-19 13:25:00|66.73|63.85|66.94|64.06|67.11|64.23|66.64|63.76|0
1734615000000|2024-12-19 13:30:00|66.92|64.04|66.81|63.93|67.28|64.4|66.61|63.73|0
1734615300000|2024-12-19 13:35:00|66.87|63.99|66.78|63.9|67.28|64.4|66.66|63.78|0
1734615600000|2024-12-19 13:40:00|66.77|63.89|67.48|64.6|67.51|64.63|66.66|63.78|0
1734615900000|2024-12-19 13:45:00|67.44|64.56|67.19|64.31|67.63|64.75|67.13|64.25|0
1734616200000|2024-12-19 13:50:00|67.21|64.33|67.77|64.89|67.92|65.04|67.21|64.33|0
1734616500000|2024-12-19 13:55:00|67.8|64.92|67.83|64.95|67.92|65.04|67.68|64.8|0
1734616800000|2024-12-19 14:00:00|67.86|64.98|67.85|64.97|68.03|65.15|66.96|64.08|0
1734617100000|2024-12-19 14:05:00|67.88|65|66.7|63.82|67.88|65|66.65|63.77|0
1734617400000|2024-12-19 14:10:00|66.67|63.79|66.75|63.87|67.08|64.2|66.61|63.73|0
1734617700000|2024-12-19 14:15:00|66.74|63.86|66.58|63.7|66.87|63.99|66.58|63.7|0
1734618000000|2024-12-19 14:20:00|66.55|63.67|66.49|63.61|66.58|63.7|66.37|63.49|0
1734618300000|2024-12-19 14:25:00|66.57|63.69|66.43|63.55|66.57|63.69|66.08|63.2|0
1734618600000|2024-12-19 14:30:00|66.49|63.61|64.84|61.96|67.25|64.37|64.73|61.85|0
1734618900000|2024-12-19 14:35:00|64.78|61.9|64.95|62.07|66.36|63.48|64.56|61.68|0
1734619200000|2024-12-19 14:40:00|64.98|62.1|66.6|63.72|66.66|63.78|64.44|61.56|0
1734619500000|2024-12-19 14:45:00|66.66|63.78|66.98|64.1|67.19|64.31|65.67|62.79|0
1734619800000|2024-12-19 14:50:00|66.95|64.07|67.91|64.55|67.91|64.55|66.08|63.2|0
1734620100000|2024-12-19 14:55:00|67.54|64.18|68.13|64.77|69.01|65.65|67.25|63.89|0
1734620400000|2024-12-19 15:00:00|67.92|64.56|69.47|66.11|69.5|66.14|67.86|64.5|0
1734620700000|2024-12-19 15:05:00|69.5|66.14|69.8|66.44|70.35|66.99|69.23|65.87|0
1734621000000|2024-12-19 15:10:00|69.86|66.5|68.65|65.29|70.09|66.73|68.38|65.02|0
1734621300000|2024-12-19 15:15:00|68.62|65.26|71.33|67.97|71.33|67.97|67.91|64.55|0
1734621600000|2024-12-19 15:20:00|71.38|68.02|71.41|68.05|71.63|68.27|69.51|66.15|0
1734621900000|2024-12-19 15:25:00|71.29|67.93|71.84|68.48|72.02|68.66|70.41|67.05|0
1734622200000|2024-12-19 15:30:00|72.02|68.66|72.79|69.43|72.98|69.62|71.53|68.17|0
1734622500000|2024-12-19 15:35:00|72.73|69.37|73.13|69.77|73.13|69.77|71.18|67.82|0
1734622800000|2024-12-19 15:40:00|73.23|69.87|71.92|68.56|73.6|70.24|71.5|68.14|0
1734623100000|2024-12-19 15:45:00|71.83|68.47|71.46|68.1|72.69|69.33|71.46|68.1|0
1734623400000|2024-12-19 15:50:00|71.4|68.04|72.45|69.09|72.45|69.09|70.97|67.61|0
1734623700000|2024-12-19 15:55:00|72.38|69.02|72.18|68.82|73.53|70.17|72.07|68.71|0
1734624000000|2024-12-19 16:00:00|72.28|68.92|73.35|69.99|74.12|70.76|72.27|68.91|0
1734624300000|2024-12-19 16:05:00|74.06|70.7|75.56|72.2|75.79|72.43|73.91|70.55|0
1734624600000|2024-12-19 16:10:00|75.5|72.14|75.86|72.5|75.99|72.63|75.15|71.79|0
1734624900000|2024-12-19 16:15:00|75.73|72.37|74.72|71.36|75.73|72.37|74.56|71.2|0
1734625200000|2024-12-19 16:20:00|74.75|71.39|72.6|69.24|74.91|71.55|72.54|69.18|0
1734625500000|2024-12-19 16:25:00|72.54|69.18|72.18|69.3|74.77|71.41|72.15|69.03|0
1734625800000|2024-12-19 16:30:00|72.36|69.48|72.14|69.26|72.76|69.88|71.74|68.86|0
1734626100000|2024-12-19 16:35:00|72.17|69.29|71.5|68.62|72.94|70.06|71.2|68.32|0
1734626400000|2024-12-19 16:40:00|71.56|68.68|72.17|69.29|72.55|69.67|71.44|68.56|0
1734626700000|2024-12-19 16:45:00|72.21|69.33|71.98|69.1|72.63|69.75|71.74|68.86|0
1734627000000|2024-12-19 16:50:00|72.01|69.13|73.3|70.42|73.49|70.61|72|69.12|0
1734627300000|2024-12-19 16:55:00|73.24|70.36|72.29|69.41|73.33|70.45|72.29|69.41|0
1734627600000|2024-12-19 17:00:00|72.32|69.44|73.68|70.8|73.87|70.99|72.32|69.44|0
1734627900000|2024-12-19 17:05:00|73.53|70.65|73.71|70.83|74.03|71.15|73.25|70.37|0
1734628200000|2024-12-19 17:10:00|73.65|70.77|74.09|71.21|74.15|71.27|73.65|70.77|0
1734628500000|2024-12-19 17:15:00|74.02|71.14|74.38|71.5|74.38|71.5|73.87|70.99|0
1734628800000|2024-12-19 17:20:00|74.33|71.45|75.05|72.65|75.26|72.86|74.18|71.3|0
1734629100000|2024-12-19 17:25:00|75.1|72.7|75.6|73.2|75.96|73.56|73.85|71.45|0
1734629400000|2024-12-19 17:30:00|75.57|73.17|76.88|74.48|77.6|75.2|75.19|72.79|0
1734629700000|2024-12-19 17:35:00|76.92|74.52|76.27|73.87|77.08|74.68|76.21|73.81|0
1734630000000|2024-12-19 17:40:00|76.3|73.9|76.85|74.45|76.96|74.56|75.92|73.52|0
1734630300000|2024-12-19 17:45:00|76.75|74.35|76.84|74.44|76.94|74.54|76.14|73.74|0
1734630600000|2024-12-19 17:50:00|76.91|74.51|77.6|75.2|78.46|76.06|76.62|74.22|0
1734630900000|2024-12-19 17:55:00|77.54|75.14|76.44|74.04|77.6|75.2|76.38|73.98|0
1734631200000|2024-12-19 18:00:00|76.6|74.2|78.41|76.01|78.71|76.31|76.6|74.2|0
1734631500000|2024-12-19 18:05:00|78.44|76.04|77.02|74.62|78.61|76.21|76.86|74.46|0
1734631800000|2024-12-19 18:10:00|77.08|74.68|76.47|74.07|77.08|74.68|76.41|74.01|0
1734632100000|2024-12-19 18:15:00|76.5|74.1|76.72|74.32|76.95|74.55|76.34|73.94|0
1734632400000|2024-12-19 18:20:00|76.76|74.36|76.37|73.97|77.27|74.87|76.27|73.87|0
1734632700000|2024-12-19 18:25:00|76.34|73.94|75.61|73.21|76.47|74.07|75.51|73.11|0
1734633000000|2024-12-19 18:30:00|75.73|73.33|75.7|73.3|76.11|73.71|75.32|72.92|0
1734633300000|2024-12-19 18:35:00|75.79|73.39|75.38|72.98|75.79|73.39|75.19|72.79|0
1734633600000|2024-12-19 18:40:00|75.36|72.96|75.2|72.8|76.66|74.26|74.67|72.27|0
1734633900000|2024-12-19 18:45:00|75.26|72.86|74.82|72.42|75.45|73.05|74.73|72.33|0
1734634200000|2024-12-19 18:50:00|74.88|72.48|75.16|72.76|75.27|72.87|74.63|72.23|0
1734634500000|2024-12-19 18:55:00|75.18|72.78|73.42|71.02|75.23|72.83|73.39|70.99|0
1734634800000|2024-12-19 19:00:00|73.51|71.11|74.28|71.88|74.69|72.29|73.39|70.99|0
1734635100000|2024-12-19 19:05:00|74.31|71.91|73.91|71.51|74.66|72.26|72.61|70.21|0
1734635400000|2024-12-19 19:10:00|73.89|71.49|74.44|72.04|74.57|72.17|73.89|71.49|0
1734635700000|2024-12-19 19:15:00|74.47|72.07|74.37|71.97|74.69|72.29|74.25|71.85|0
1734636000000|2024-12-19 19:20:00|74.44|72.04|74.12|71.72|75.13|72.73|74.03|71.63|0
1734636300000|2024-12-19 19:25:00|74.15|71.75|74.65|72.25|74.91|72.51|74.09|71.69|0
1734636600000|2024-12-19 19:30:00|74.59|72.19|75.67|73.27|75.67|73.27|74.16|71.76|0
1734636900000|2024-12-19 19:35:00|75.64|73.24|75.7|73.3|75.94|73.54|75.26|72.86|0
1734637200000|2024-12-19 19:40:00|75.76|73.36|75.86|73.46|76.21|73.81|75.73|73.33|0
1734637500000|2024-12-19 19:45:00|75.92|73.52|76.84|74.44|76.84|74.44|75.7|73.3|0
1734637800000|2024-12-19 19:50:00|76.87|74.47|76.77|74.37|76.87|74.47|76.16|73.76|0
1734638100000|2024-12-19 19:55:00|76.74|74.34|77.54|75.14|77.57|75.17|76.45|74.05|0
1734638400000|2024-12-19 20:00:00|77.51|75.11|77.38|74.98|77.9|75.5|77.12|74.72|0
1734638700000|2024-12-19 20:05:00|77.41|75.01|77.6|75.2|77.83|75.43|77.38|74.98|0
1734639000000|2024-12-19 20:10:00|77.67|75.27|77.47|75.07|78.41|76.01|77.34|74.94|0
1734639300000|2024-12-19 20:15:00|77.4|75|76.76|74.36|77.44|75.04|76.74|74.34|0
1734639600000|2024-12-19 20:20:00|76.81|74.41|74.98|72.58|76.82|74.42|74.98|72.58|0
1734639900000|2024-12-19 20:25:00|75.02|72.62|75.93|73.53|76.13|73.73|75.02|72.62|0
1734640200000|2024-12-19 20:30:00|75.87|73.47|77.48|75.08|77.48|75.08|75.58|73.18|0
1734640500000|2024-12-19 20:35:00|77.31|74.91|75.96|73.56|78.56|76.16|75.8|73.4|0
1734640800000|2024-12-19 20:40:00|76.03|73.63|76.18|73.78|76.38|73.98|75.2|72.8|0
1734641100000|2024-12-19 20:45:00|76.12|73.72|77.08|74.68|77.15|74.75|76.09|73.69|0
1734641400000|2024-12-19 20:50:00|77.24|74.84|79.96|77.56|80.4|78|76.2|73.8|0
1734641700000|2024-12-19 20:55:00|79.2|76.8|80.33|77.93|80.43|78.03|78.58|76.18|0
1734642000000|2024-12-19 21:00:00|80.23|77.83|80.89|78.49|81.19|78.79|79.56|77.16|0
1734642300000|2024-12-19 21:05:00|81.02|78.62|80.98|78.58|81.52|79.12|80.95|78.55|0
1734642600000|2024-12-19 21:10:00|81.05|78.65|81.87|79.47|81.92|79.52|80.98|78.58|0
1734642900000|2024-12-19 21:15:00|81.95|79.35|81.65|79.05|82.06|79.46|81.05|78.45|0
1734643200000|2024-12-19 21:20:00|81.62|79.02|81.28|78.68|81.62|79.02|80.94|78.34|0
1734643500000|2024-12-19 21:25:00|81.21|78.61|81.24|78.64|81.38|78.78|81.1|78.5|0
1734643800000|2024-12-19 21:30:00|81.34|78.74|80.87|78.27|81.34|78.74|80.81|78.21|0
1734644100000|2024-12-19 21:35:00|80.86|78.26|80.6|78|80.87|78.27|80.51|77.91|0
1734644400000|2024-12-19 21:40:00|80.57|77.97|80.65|78.05|80.87|78.27|80.5|77.9|0
1734644700000|2024-12-19 21:45:00|80.67|78.07|80.47|77.87|80.67|78.07|80.47|77.87|0
1734645000000|2024-12-19 21:50:00|80.5|77.9|80.7|78.1|80.73|78.13|80.43|77.83|0
1734645300000|2024-12-19 21:55:00|80.73|78.13|80.75|78.15|80.8|78.2|80.56|77.96|0
1734645600000|2024-12-19 22:00:00|80.84|78.24|80.69|78.09|80.84|78.24|80.69|78.09|0
1734645900000|2024-12-19 22:05:00|80.73|78.13|80.69|78.09|80.78|78.18|80.69|78.09|0
1734646200000|2024-12-19 22:10:00|80.7|78.1|80.69|78.09|80.7|78.1|80.6|78|0
1734646500000|2024-12-19 22:15:00|80.68|78.08|80.68|78.08|80.68|78.08|80.64|78.04|0
1734646800000|2024-12-19 22:20:00|80.67|78.07|80.65|78.05|80.67|78.07|80.65|78.05|0
1734647100000|2024-12-19 22:25:00|80.66|78.06|80.71|78.11|80.71|78.11|80.66|78.06|0
1734647400000|2024-12-19 22:30:00|80.73|78.13|80.77|78.17|80.78|78.18|80.66|78.06|0
1734647700000|2024-12-19 22:35:00|80.82|78.22|80.82|78.22|80.87|78.27|80.8|78.2|0
1734648000000|2024-12-19 22:40:00|80.83|78.23|80.75|78.15|80.83|78.23|80.73|78.13|0
1734648300000|2024-12-19 22:45:00|80.76|78.16|80.84|78.24|80.84|78.24|80.76|78.16|0
1734648600000|2024-12-19 22:50:00|80.85|78.25|80.82|78.22|80.9|78.3|80.79|78.19|0
1734648900000|2024-12-19 22:55:00|80.76|78.16|80.63|78.03|80.8|78.2|80.63|78.03|0
1734649200000|2024-12-19 23:00:00|80.45|77.85|80.83|78.23|80.97|78.37|80.45|77.85|0
1734649500000|2024-12-19 23:05:00|80.85|78.25|81.15|78.55|81.2|78.6|80.75|78.15|0
1734649800000|2024-12-19 23:10:00|81.13|78.53|81|78.4|81.16|78.56|80.93|78.33|0
1734650100000|2024-12-19 23:15:00|81.01|78.41|80.76|78.16|81.03|78.43|80.76|78.16|0
1734650400000|2024-12-19 23:20:00|80.73|78.13|80.86|78.26|80.96|78.36|80.59|77.99|0
1734650700000|2024-12-19 23:25:00|80.79|78.19|80.76|78.16|80.83|78.23|80.69|78.09|0
1734651000000|2024-12-19 23:30:00|80.72|78.12|80.75|78.15|81.09|78.49|80.65|78.05|0
1734651300000|2024-12-19 23:35:00|80.74|78.14|81.39|78.79|81.52|78.92|80.74|78.14|0
1734651600000|2024-12-19 23:40:00|81.42|78.82|81.38|78.78|81.76|79.16|81.35|78.75|0
1734651900000|2024-12-19 23:45:00|81.35|78.75|81.58|78.98|81.58|78.98|81.18|78.58|0
1734652200000|2024-12-19 23:50:00|81.57|78.97|81.58|78.98|81.62|79.02|81.41|78.81|0
1734652500000|2024-12-19 23:55:00|81.55|78.95|81.61|79.01|81.85|79.25|81.55|78.95|0
1734652800000|2024-12-20 00:00:00|81.58|78.98|81.58|78.98|81.61|79.01|81.18|78.58|0
1734653100000|2024-12-20 00:05:00|81.64|79.04|82.45|79.85|82.45|79.85|81.61|79.01|0
1734653400000|2024-12-20 00:10:00|82.49|79.89|82.38|79.78|82.79|80.19|82.25|79.65|0
1734653700000|2024-12-20 00:15:00|82.27|79.67|83.2|80.6|83.78|81.18|82.27|79.67|0
1734654000000|2024-12-20 00:20:00|83.16|80.56|83.37|80.77|83.51|80.91|82.86|80.26|0
1734654300000|2024-12-20 00:25:00|83.33|80.73|83.21|80.61|83.47|80.87|83.16|80.56|0
1734654600000|2024-12-20 00:30:00|83.23|80.63|82.88|80.28|83.23|80.63|82.82|80.22|0
1734654900000|2024-12-20 00:35:00|82.92|80.32|83.09|80.49|83.29|80.69|82.82|80.22|0
1734655200000|2024-12-20 00:40:00|83.16|80.56|83.87|81.27|83.87|81.27|83.05|80.45|0
1734655500000|2024-12-20 00:45:00|83.81|81.21|83.7|81.1|83.94|81.34|83.5|80.9|0
1734655800000|2024-12-20 00:50:00|83.72|81.12|84.27|81.67|84.34|81.74|83.63|81.03|0
1734656100000|2024-12-20 00:55:00|84.2|81.6|84.27|81.67|84.39|81.79|84.11|81.51|0
1734656400000|2024-12-20 01:00:00|84.21|81.61|83.93|81.33|84.27|81.67|83.78|81.18|0
1734656700000|2024-12-20 01:05:00|83.9|81.3|84.5|81.38|84.68|81.56|83.83|81.14|0
1734657000000|2024-12-20 01:10:00|84.47|81.35|84.47|81.35|84.67|81.55|83.95|80.83|0
1734657300000|2024-12-20 01:15:00|84.48|81.36|84.38|81.26|84.48|81.36|84.05|80.93|0
1734657600000|2024-12-20 01:20:00|84.29|81.17|84.25|81.13|84.6|81.48|84.25|81.13|0
1734657900000|2024-12-20 01:25:00|84.22|81.1|84.08|80.96|84.46|81.34|84.08|80.96|0
1734658200000|2024-12-20 01:30:00|83.96|81.08|83.97|81.09|84.1|81.22|81.97|79.09|0
1734658500000|2024-12-20 01:35:00|84.01|81.13|84.25|81.37|84.25|81.37|83.87|80.99|0
1734658800000|2024-12-20 01:40:00|84.32|81.44|84.45|81.57|84.56|81.68|84.21|81.33|0
1734659100000|2024-12-20 01:45:00|84.42|81.54|84.76|81.88|84.8|81.92|84.25|81.37|0
1734659400000|2024-12-20 01:50:00|84.69|81.81|84.45|81.57|84.69|81.81|84.16|81.28|0
1734659700000|2024-12-20 01:55:00|84.48|81.6|84.81|81.93|84.9|82.02|84.38|81.5|0
1734660000000|2024-12-20 02:00:00|84.79|81.91|84.9|82.02|85.18|82.3|84.76|81.88|0
1734660300000|2024-12-20 02:05:00|84.93|82.05|84.46|81.58|85.33|82.45|84.43|81.55|0
1734660600000|2024-12-20 02:10:00|84.43|81.55|85.96|83.08|86.06|83.18|84.36|81.48|0
1734660900000|2024-12-20 02:15:00|85.94|83.06|86.06|83.18|86.1|83.22|85.94|83.06|0
1734661200000|2024-12-20 02:20:00|86.13|83.25|86.45|83.57|86.59|83.71|85.99|83.11|0
1734661500000|2024-12-20 02:25:00|86.41|83.53|86.02|83.14|86.41|83.53|85.95|83.07|0
1734661800000|2024-12-20 02:30:00|85.99|83.11|86.41|83.53|86.48|83.6|85.99|83.11|0
1734662100000|2024-12-20 02:35:00|86.37|83.49|86.09|83.21|86.37|83.49|85.98|83.1|0
1734662400000|2024-12-20 02:40:00|86.07|83.19|87.09|84.21|87.34|84.46|86.02|83.14|0
1734662700000|2024-12-20 02:45:00|87.07|84.19|86.97|84.09|87.12|84.24|86.95|84.07|0
1734663000000|2024-12-20 02:50:00|86.95|84.07|86.73|83.85|86.98|84.1|86.65|83.77|0
1734663300000|2024-12-20 02:55:00|86.7|83.82|86.77|83.89|86.8|83.92|86.68|83.8|0
1734663600000|2024-12-20 03:00:00|86.73|83.85|86.62|83.74|86.8|83.92|86.41|83.53|0
1734663900000|2024-12-20 03:05:00|86.59|83.71|86.69|83.81|86.71|83.83|86.52|83.64|0
1734664200000|2024-12-20 03:10:00|86.71|83.83|86.9|84.02|86.9|84.02|86.52|83.64|0
1734664500000|2024-12-20 03:15:00|86.87|83.99|86.85|83.97|86.9|84.02|86.65|83.77|0
1734664800000|2024-12-20 03:20:00|86.83|83.95|86.47|83.59|86.9|84.02|86.46|83.58|0
1734665100000|2024-12-20 03:25:00|86.51|83.63|86.89|84.01|86.89|84.01|86.51|83.63|0
1734665400000|2024-12-20 03:30:00|86.93|84.05|87.26|84.38|87.46|84.58|86.89|84.01|0
1734665700000|2024-12-20 03:35:00|87.28|84.4|87.28|84.4|87.3|84.42|87.03|84.15|0
1734666000000|2024-12-20 03:40:00|87.24|84.36|87.84|84.96|87.88|85|87.17|84.29|0
1734666300000|2024-12-20 03:45:00|87.81|84.93|87.91|85.03|88.16|85.28|87.77|84.89|0
1734666600000|2024-12-20 03:50:00|87.88|85|87.73|84.85|87.91|85.03|87.48|84.6|0
1734666900000|2024-12-20 03:55:00|87.7|84.82|87.71|84.83|87.84|84.96|87.66|84.78|0
1734667200000|2024-12-20 04:00:00|87.69|84.81|86.91|84.03|87.69|84.81|86.91|84.03|0
1734667500000|2024-12-20 04:05:00|86.95|84.07|86.98|84.1|87.09|84.21|86.88|84|0
1734667800000|2024-12-20 04:10:00|86.95|84.07|87.03|84.15|87.05|84.17|86.84|83.96|0
1734668100000|2024-12-20 04:15:00|87.05|84.17|87.26|84.38|87.33|84.45|86.98|84.1|0
1734668400000|2024-12-20 04:20:00|87.22|84.34|87.12|84.24|87.33|84.45|87.05|84.17|0
1734668700000|2024-12-20 04:25:00|87.15|84.27|87.22|84.34|87.4|84.52|87.12|84.24|0
1734669000000|2024-12-20 04:30:00|87.18|84.3|87.29|84.41|87.32|84.44|87.11|84.23|0
1734669300000|2024-12-20 04:35:00|87.27|84.39|87.22|84.34|87.29|84.41|87.07|84.19|0
1734669600000|2024-12-20 04:40:00|87.18|84.3|87.07|84.19|87.2|84.32|87.04|84.16|0
1734669900000|2024-12-20 04:45:00|87.11|84.23|86.79|83.91|87.14|84.26|86.79|83.91|0
1734670200000|2024-12-20 04:50:00|86.82|83.94|86.86|83.98|86.93|84.05|86.79|83.91|0
1734670500000|2024-12-20 04:55:00|86.82|83.94|86.43|83.55|86.86|83.98|86.4|83.52|0
1734670800000|2024-12-20 05:00:00|86.42|83.54|86.43|83.55|86.64|83.76|86.36|83.48|0
1734671100000|2024-12-20 05:05:00|86.36|83.48|86.25|83.37|86.43|83.55|86.25|83.37|0
1734671400000|2024-12-20 05:10:00|86.29|83.41|86.15|83.27|86.29|83.41|85.92|83.04|0
1734671700000|2024-12-20 05:15:00|86.18|83.3|86.32|83.44|86.53|83.65|86.14|83.26|0
1734672000000|2024-12-20 05:20:00|86.28|83.4|86.21|83.33|86.3|83.42|86.02|83.14|0
1734672300000|2024-12-20 05:25:00|86.25|83.37|86.24|83.36|86.28|83.4|86.11|83.23|0
1734672600000|2024-12-20 05:30:00|86.26|83.38|86.45|83.57|86.49|83.61|86.1|83.22|0
1734672900000|2024-12-20 05:35:00|86.42|83.54|85.91|83.03|86.49|83.61|85.9|83.02|0
1734673200000|2024-12-20 05:40:00|85.93|83.05|85.63|82.75|86.02|83.14|85.6|82.72|0
1734673500000|2024-12-20 05:45:00|85.67|82.79|85.77|82.89|85.81|82.93|85.67|82.79|0
1734673800000|2024-12-20 05:50:00|85.73|82.85|85.58|82.7|85.73|82.85|85.52|82.64|0
1734674100000|2024-12-20 05:55:00|85.56|82.68|85.42|82.54|85.63|82.75|85.38|82.5|0
1734674400000|2024-12-20 06:00:00|85.45|82.57|85.55|82.67|85.62|82.74|85.42|82.54|0
1734674700000|2024-12-20 06:05:00|85.54|82.66|85.86|82.98|86|83.12|85.36|82.48|0
1734675000000|2024-12-20 06:10:00|85.88|83|85.51|82.63|86.04|83.16|85.51|82.63|0
1734675300000|2024-12-20 06:15:00|85.48|82.6|85.13|82.25|85.51|82.63|85.09|82.21|0
1734675600000|2024-12-20 06:20:00|85.16|82.28|85.09|82.21|85.27|82.39|85.06|82.18|0
1734675900000|2024-12-20 06:25:00|85.13|82.25|85.09|82.21|85.2|82.32|84.95|82.07|0
1734676200000|2024-12-20 06:30:00|85.07|82.19|85.02|82.14|85.09|82.21|84.92|82.04|0
1734676500000|2024-12-20 06:35:00|84.98|82.1|84.77|81.89|84.98|82.1|84.77|81.89|0
1734676800000|2024-12-20 06:40:00|84.74|81.86|84.67|81.79|84.77|82.03|84.36|81.72|0
1734677100000|2024-12-20 06:45:00|84.63|81.75|84.67|81.79|84.67|81.79|84.56|81.68|0
1734677400000|2024-12-20 06:50:00|84.73|81.85|84.06|81.18|84.73|81.85|84.06|81.18|0
1734677700000|2024-12-20 06:55:00|84.03|81.15|83.75|80.87|84.03|81.15|83.72|80.84|0
1734678000000|2024-12-20 07:00:00|83.72|80.84|83.84|80.96|83.84|80.96|83.51|80.63|0
1734678300000|2024-12-20 07:05:00|83.85|80.97|82.72|79.84|83.85|80.97|82.37|79.49|0
1734678600000|2024-12-20 07:10:00|82.74|79.86|82.98|80.1|83.1|80.22|82.72|79.84|0
1734678900000|2024-12-20 07:15:00|82.99|80.11|83.64|80.76|83.85|80.97|82.96|80.08|0
1734679200000|2024-12-20 07:20:00|83.63|80.75|83.43|80.55|83.63|80.75|83.3|80.42|0
1734679500000|2024-12-20 07:25:00|83.45|80.57|83.53|80.65|83.69|80.81|83.45|80.57|0
1734679800000|2024-12-20 07:30:00|83.57|80.69|83.6|80.72|83.74|80.86|83.31|80.43|0
1734680100000|2024-12-20 07:35:00|83.63|80.75|83.67|80.79|83.74|80.86|83.56|80.68|0
1734680400000|2024-12-20 07:40:00|83.7|80.82|83.32|80.44|83.91|81.03|83.25|80.37|0
1734680700000|2024-12-20 07:45:00|83.34|80.46|83.56|80.68|83.59|80.71|83.18|80.3|0
1734681000000|2024-12-20 07:50:00|83.63|80.75|83.82|80.94|84.07|81.19|83.59|80.71|0
1734681300000|2024-12-20 07:55:00|83.83|80.95|83.33|80.45|83.83|80.95|83.33|80.45|0
1734681600000|2024-12-20 08:00:00|83.25|80.37|83.69|80.81|83.71|80.83|83.25|80.37|0
1734681900000|2024-12-20 08:05:00|83.66|80.78|83.96|81.08|84.41|81.53|83.59|80.71|0
1734682200000|2024-12-20 08:10:00|84.09|81.21|84.31|81.43|84.34|81.46|83.81|80.93|0
1734682500000|2024-12-20 08:15:00|84.22|81.34|85.44|82.56|85.49|82.61|84.22|81.34|0
1734682800000|2024-12-20 08:20:00|85.4|82.52|85.04|82.16|85.4|82.52|83.92|81.04|0
1734683100000|2024-12-20 08:25:00|84.97|82.09|85.35|82.47|85.6|82.72|84.93|82.05|0
1734683400000|2024-12-20 08:30:00|85.31|82.43|85.86|82.98|86.05|83.17|85.31|82.43|0
1734683700000|2024-12-20 08:35:00|85.91|83.03|88.09|85.21|88.23|85.35|85.56|82.68|0
1734684000000|2024-12-20 08:40:00|88|85.12|87.94|84.82|88.07|85.19|87.43|84.43|0
1734684300000|2024-12-20 08:45:00|87.96|84.84|87.35|84.23|88.03|84.91|87.35|84.23|0
1734684600000|2024-12-20 08:50:00|87.31|84.19|86.57|83.45|87.31|84.19|86.55|83.43|0
1734684900000|2024-12-20 08:55:00|86.58|83.46|86.85|83.73|87.02|83.9|86.41|83.29|0
1734685200000|2024-12-20 09:00:00|86.78|83.66|88.02|84.9|88.09|84.97|86.76|83.64|0
1734685500000|2024-12-20 09:05:00|88.05|84.93|88.91|85.79|89.6|86.48|87.98|84.86|0
1734685800000|2024-12-20 09:10:00|88.88|85.76|88.77|85.65|89.02|85.9|88.3|85.18|0
1734686100000|2024-12-20 09:15:00|88.68|85.56|88.37|85.25|88.93|85.81|88.24|85.12|0
1734686400000|2024-12-20 09:20:00|88.4|85.28|88.94|85.82|89.12|86|88.22|85.1|0
1734686700000|2024-12-20 09:25:00|88.92|85.8|89.08|85.96|89.3|86.18|88.81|85.69|0
1734687000000|2024-12-20 09:30:00|89.05|85.93|88.65|85.53|89.05|85.93|88.45|85.33|0
1734687300000|2024-12-20 09:35:00|88.63|85.51|89.3|86.18|89.34|86.22|88.5|85.38|0
1734687600000|2024-12-20 09:40:00|89.27|86.15|89.88|86.76|89.92|86.8|89.11|85.99|0
1734687900000|2024-12-20 09:45:00|89.77|86.65|90.1|86.98|90.1|86.98|89.55|86.43|0
1734688200000|2024-12-20 09:50:00|90.03|86.91|89.66|86.54|90.1|86.98|89.52|86.4|0
1734688500000|2024-12-20 09:55:00|89.7|86.58|89.59|86.47|89.84|86.72|89.39|86.27|0
1734688800000|2024-12-20 10:00:00|89.62|86.5|89.29|86.17|89.62|86.5|89.11|85.99|0
1734689100000|2024-12-20 10:05:00|89.24|86.12|89.51|86.39|89.65|86.53|89.11|85.99|0
1734689400000|2024-12-20 10:10:00|89.54|86.42|90.34|87.22|90.38|87.26|89.44|86.32|0
1734689700000|2024-12-20 10:15:00|90.23|87.11|89.03|85.91|90.38|87.26|89.03|85.91|0
1734690000000|2024-12-20 10:20:00|89.06|85.94|91.42|88.3|91.9|88.78|89.06|85.94|0
1734690300000|2024-12-20 10:25:00|91.45|88.33|91.12|88|91.45|88.33|90.9|87.78|0
1734690600000|2024-12-20 10:30:00|91.07|87.95|90.93|87.81|91.07|87.95|90.75|87.63|0
1734690900000|2024-12-20 10:35:00|90.9|87.78|91.3|88.18|91.56|88.44|90.84|87.72|0
1734691200000|2024-12-20 10:40:00|91.28|88.16|90.93|87.81|91.33|88.21|90.49|87.37|0
1734691500000|2024-12-20 10:45:00|90.91|87.79|90.45|87.33|91.3|88.18|90.4|87.28|0
1734691800000|2024-12-20 10:50:00|90.58|87.46|90.11|86.99|90.78|87.66|90.07|86.95|0
1734692100000|2024-12-20 10:55:00|90.16|87.04|90.52|87.4|90.63|87.51|89.94|86.82|0
1734692400000|2024-12-20 11:00:00|90.54|87.42|90.92|87.8|90.92|87.8|90.25|87.13|0
1734692700000|2024-12-20 11:05:00|90.96|87.84|90.32|87.2|90.99|87.87|90.28|87.16|0
1734693000000|2024-12-20 11:10:00|90.33|87.21|90.1|86.98|90.7|87.58|89.77|86.65|0
1734693300000|2024-12-20 11:15:00|90.13|87.01|90.4|87.28|90.4|87.28|90.04|86.92|0
1734693600000|2024-12-20 11:20:00|90.42|87.3|90.76|87.64|90.8|87.68|90.26|87.14|0
1734693900000|2024-12-20 11:25:00|90.84|87.72|90.54|87.42|90.84|87.72|90.47|87.35|0
1734694200000|2024-12-20 11:30:00|90.58|87.46|90.45|87.33|90.62|87.5|90.29|87.17|0
1734694500000|2024-12-20 11:35:00|90.5|87.38|90.67|87.55|91.05|87.93|90.5|87.38|0
1734694800000|2024-12-20 11:40:00|90.68|87.56|90.87|87.75|91.68|88.56|90.47|87.35|0
1734695100000|2024-12-20 11:45:00|90.89|87.77|90.98|87.86|91.26|88.14|90.83|87.71|0
1734695400000|2024-12-20 11:50:00|91.02|87.9|91.27|88.15|91.38|88.26|90.98|87.86|0
1734695700000|2024-12-20 11:55:00|91.29|88.17|91.29|88.17|91.34|88.22|90.86|87.74|0
1734696000000|2024-12-20 12:00:00|91.25|88.13|91.82|88.7|92.23|89.11|91.08|87.96|0
1734696300000|2024-12-20 12:05:00|91.78|88.66|92.15|89.03|92.19|89.07|91.43|88.31|0
1734696600000|2024-12-20 12:10:00|92.17|89.05|92.52|89.4|92.72|89.6|92.04|88.92|0
1734696900000|2024-12-20 12:15:00|92.55|89.43|92.92|89.8|93.07|89.95|92.13|89.01|0
1734697200000|2024-12-20 12:20:00|92.96|89.84|94.18|91.06|94.22|91.1|91.56|88.44|0
1734697500000|2024-12-20 12:25:00|94.22|91.1|93.88|90.76|94.3|91.18|93.77|90.65|0
1734697800000|2024-12-20 12:30:00|94.03|90.91|93.39|90.27|94.22|91.1|93.09|89.97|0
1734698100000|2024-12-20 12:35:00|93.43|90.31|92.98|89.86|93.52|90.4|92.87|89.75|0
1734698400000|2024-12-20 12:40:00|92.96|89.84|91.72|88.6|93.05|89.93|91.68|88.56|0
1734698700000|2024-12-20 12:45:00|91.68|88.56|91.35|88.23|92.31|89.19|90.8|87.68|0
1734699000000|2024-12-20 12:50:00|91.41|88.29|91.46|88.34|91.76|88.64|91.31|88.19|0
1734699300000|2024-12-20 12:55:00|91.53|88.41|90.87|87.75|91.59|88.47|90.78|87.66|0
1734699600000|2024-12-20 13:00:00|90.91|87.79|90.61|87.49|91.24|88.12|90.5|87.38|0
1734699900000|2024-12-20 13:05:00|90.68|87.56|91.2|88.08|91.53|88.41|90.68|87.56|0
1734700200000|2024-12-20 13:10:00|91.12|88|91.34|88.22|91.38|88.26|90.68|87.56|0
1734700500000|2024-12-20 13:15:00|91.41|88.29|91.48|88.36|91.8|88.68|91.34|88.22|0
1734700800000|2024-12-20 13:20:00|91.54|88.42|91.46|88.34|91.89|88.77|91.36|88.24|0
1734701100000|2024-12-20 13:25:00|91.45|88.33|90.89|87.77|91.48|88.36|90.73|87.61|0
1734701400000|2024-12-20 13:30:00|90.73|87.61|87.04|83.92|90.73|87.61|85.93|82.81|0
1734701700000|2024-12-20 13:35:00|86.9|83.78|87.53|84.41|87.6|84.48|86.37|83.25|0
1734702000000|2024-12-20 13:40:00|87.58|84.46|86.32|83.2|87.6|84.48|86.27|83.15|0
1734702300000|2024-12-20 13:45:00|86.39|83.27|86.57|83.45|87.13|84.01|86.11|82.99|0
1734702600000|2024-12-20 13:50:00|86.53|83.41|86.81|83.69|87.13|84.01|86.41|83.29|0
1734702900000|2024-12-20 13:55:00|86.88|83.76|86.83|83.71|87.11|83.99|86.44|83.32|0
1734703200000|2024-12-20 14:00:00|86.88|83.76|87.2|84.08|87.84|84.72|86.88|83.76|0
1734703500000|2024-12-20 14:05:00|87.23|84.11|86.08|82.96|87.59|84.47|85.45|82.33|0
1734703800000|2024-12-20 14:10:00|86.05|82.93|85.57|82.69|86.19|83.29|85.45|82.57|0
1734704100000|2024-12-20 14:15:00|85.54|82.66|85.22|82.34|86.17|83.29|85.22|82.34|0
1734704400000|2024-12-20 14:20:00|85.08|82.2|85.24|82.36|85.39|82.51|84.59|81.71|0
1734704700000|2024-12-20 14:25:00|85.36|82.48|84.76|81.88|85.53|82.65|84.34|81.46|0
1734705000000|2024-12-20 14:30:00|85.08|82.2|82.75|79.87|85.67|82.79|82.34|79.46|0
1734705300000|2024-12-20 14:35:00|82.51|79.63|79.66|76.78|83.25|80.37|79.66|76.78|0
1734705600000|2024-12-20 14:40:00|79.96|77.08|79.98|77.1|81.51|78.63|79.27|76.39|0
1734705900000|2024-12-20 14:45:00|80.01|77.13|81.4|78.52|82.01|79.13|79.41|76.53|0
1734706200000|2024-12-20 14:50:00|81.64|78.76|80.85|77.97|82.65|79.77|79.45|76.57|0
1734706500000|2024-12-20 14:55:00|80.64|77.76|81.1|78.22|81.29|78.41|80.09|77.21|0
1734706800000|2024-12-20 15:00:00|80.62|77.74|79.63|76.75|80.98|78.1|79.63|76.75|0
1734707100000|2024-12-20 15:05:00|79.76|76.88|80.1|77.22|80.1|77.22|78.56|75.68|0
1734707400000|2024-12-20 15:10:00|80.16|77.28|74.47|71.59|80.87|77.99|74.35|71.47|0
1734707700000|2024-12-20 15:15:00|74.54|71.66|74.11|71.23|75.14|72.26|74.02|71.14|0
1734708000000|2024-12-20 15:20:00|74.3|71.42|73.22|70.34|74.33|71.45|73.06|70.18|0
1734708300000|2024-12-20 15:25:00|73.28|70.4|71.03|68.15|73.38|70.5|70.94|68.06|0
1734708600000|2024-12-20 15:30:00|71.06|68.18|69.31|66.43|72.3|69.42|68.76|65.88|0
1734708900000|2024-12-20 15:35:00|69.28|66.4|69.25|66.37|70.04|67.16|68.86|65.98|0
1734709200000|2024-12-20 15:40:00|69.19|66.31|68.85|65.97|69.64|66.76|68.68|65.8|0
1734709500000|2024-12-20 15:45:00|68.82|65.94|68.93|66.05|69.2|66.32|68.48|65.6|0
1734709800000|2024-12-20 15:50:00|68.78|65.9|68.03|65.15|68.85|65.97|68.02|65.14|0
1734710100000|2024-12-20 15:55:00|68.06|65.18|68.84|65.96|68.84|65.96|67.65|64.77|0
1734710400000|2024-12-20 16:00:00|68.77|65.89|66.4|63.52|69.02|66.14|66.4|63.52|0
1734710700000|2024-12-20 16:05:00|66.38|63.5|65.65|62.77|67.55|64.67|65.65|62.77|0
1734711000000|2024-12-20 16:10:00|65.58|62.7|64.88|62|65.68|62.8|64.88|62|0
1734711300000|2024-12-20 16:15:00|64.89|62.01|64.19|61.31|65.16|62.28|63.77|60.89|0
1734711600000|2024-12-20 16:20:00|64.21|61.33|63.51|60.63|64.45|61.57|63.43|60.55|0
1734711900000|2024-12-20 16:25:00|63.57|60.69|64.83|61.95|64.86|61.98|63.46|60.58|0
1734712200000|2024-12-20 16:30:00|64.05|61.17|63.9|61.02|64.05|61.17|63.37|60.49|0
1734712500000|2024-12-20 16:35:00|63.92|61.04|61.09|58.21|63.98|61.1|61.09|58.21|0
1734712800000|2024-12-20 16:40:00|61.04|58.16|60.5|57.62|61.5|58.62|60.39|57.51|0
1734713100000|2024-12-20 16:45:00|60.47|57.59|61.22|58.34|61.28|58.4|60.47|57.59|0
1734713400000|2024-12-20 16:50:00|60.35|57.47|61.91|59.03|62.8|59.92|60.29|57.41|0
1734713700000|2024-12-20 16:55:00|61.8|58.92|60.93|58.05|61.8|58.92|60.58|57.7|0
1734714000000|2024-12-20 17:00:00|60.92|58.04|61.09|58.21|61.56|58.68|60.8|57.92|0
1734714300000|2024-12-20 17:05:00|61.01|58.13|60.61|57.73|61.12|58.24|60.58|57.7|0
1734714600000|2024-12-20 17:10:00|60.58|57.7|60.42|57.54|60.67|57.79|60.26|57.38|0
1734714900000|2024-12-20 17:15:00|60.5|57.62|60.39|57.51|60.66|57.78|60.12|57.24|0
1734715200000|2024-12-20 17:20:00|60.33|57.45|60.85|57.97|62.11|59.23|59.83|56.95|0
1734715500000|2024-12-20 17:25:00|60.94|58.06|60.2|57.32|61|58.12|60.05|57.17|0
1734715800000|2024-12-20 17:30:00|60.18|57.3|61.52|58.64|62.12|59.24|60.18|57.3|0
1734716100000|2024-12-20 17:35:00|61.54|58.66|60.84|57.96|61.71|58.83|60.73|57.85|0
1734716400000|2024-12-20 17:40:00|60.79|57.91|61.22|58.34|61.49|58.61|60.73|57.85|0
1734716700000|2024-12-20 17:45:00|61.24|58.36|60.78|57.9|61.64|58.76|60.78|57.9|0
1734717000000|2024-12-20 17:50:00|60.76|57.88|60.59|57.71|61.08|58.2|60.59|57.71|0
1734717300000|2024-12-20 17:55:00|60.62|57.74|61.29|58.41|61.35|58.47|60.41|57.53|0
1734717600000|2024-12-20 18:00:00|61.36|58.48|61.83|58.95|61.86|58.98|61.24|58.36|0
1734717900000|2024-12-20 18:05:00|61.86|58.98|62.05|59.17|62.24|59.36|61.72|58.84|0
1734718200000|2024-12-20 18:10:00|62.08|59.2|62.61|59.73|63.47|60.59|62.05|59.17|0
1734718500000|2024-12-20 18:15:00|62.56|59.68|63.01|60.13|63.66|60.78|62.56|59.68|0
1734718800000|2024-12-20 18:20:00|63.02|60.14|63.63|60.75|64.05|61.17|63|60.12|0
1734719100000|2024-12-20 18:25:00|63.65|60.77|64.3|61.42|64.32|61.44|63.51|60.63|0
1734719400000|2024-12-20 18:30:00|64.33|61.45|64.75|61.87|64.95|62.07|63.32|60.44|0
1734719700000|2024-12-20 18:35:00|64.81|61.93|62.51|59.63|64.81|61.93|61.91|59.03|0
1734720000000|2024-12-20 18:40:00|62.46|59.58|63.76|60.88|64.04|61.16|62.4|59.52|0
1734720300000|2024-12-20 18:45:00|63.78|60.9|64.06|61.18|64.15|61.27|63.64|60.76|0
1734720600000|2024-12-20 18:50:00|64.09|61.21|62.97|60.09|64.34|61.46|62.95|60.07|0
1734720900000|2024-12-20 18:55:00|62.95|60.07|64.09|61.21|64.23|61.35|62.63|59.75|0
1734721200000|2024-12-20 19:00:00|64.14|61.26|64.25|61.37|64.4|61.52|63.92|61.04|0
1734721500000|2024-12-20 19:05:00|64.23|61.35|64.06|61.18|64.65|61.77|63.89|61.01|0
1734721800000|2024-12-20 19:10:00|64|61.12|64.11|61.23|64.36|61.48|63.83|60.95|0
1734722100000|2024-12-20 19:15:00|64.05|61.17|63.71|60.83|64.25|61.37|63.63|60.75|0
1734722400000|2024-12-20 19:20:00|63.74|60.86|63.43|60.55|64.01|61.13|63.35|60.47|0
1734722700000|2024-12-20 19:25:00|63.46|60.58|61.96|59.08|63.46|60.58|61.91|59.03|0
1734723000000|2024-12-20 19:30:00|62.02|59.14|61.44|58.56|62.02|59.14|61.36|58.48|0
1734723300000|2024-12-20 19:35:00|61.4|58.52|61.82|58.94|61.82|58.94|61.25|58.37|0
1734723600000|2024-12-20 19:40:00|61.77|58.89|62.04|59.16|62.18|59.3|61.77|58.89|0
1734723900000|2024-12-20 19:45:00|62.06|59.18|62.65|59.77|62.65|59.77|61.99|59.11|0
1734724200000|2024-12-20 19:50:00|62.51|59.63|62.87|59.99|63.19|60.31|62.31|59.43|0
1734724500000|2024-12-20 19:55:00|62.84|59.96|62.09|59.21|63.1|60.22|61.84|58.96|0
1734724800000|2024-12-20 20:00:00|62.03|59.15|61.92|59.04|62.1|59.22|61.69|58.81|0
1734725100000|2024-12-20 20:05:00|61.89|59.01|62.18|59.3|62.25|59.37|61.67|58.79|0
1734725400000|2024-12-20 20:10:00|62.17|59.29|62.33|59.45|62.36|59.48|60.62|57.74|0
1734725700000|2024-12-20 20:15:00|62.34|59.46|62.47|59.59|62.55|59.67|62.19|59.31|0
1734916800000|2024-12-23 01:20:00|61.01|58.41|61.15|58.55|61.26|58.66|60.93|58.33|0
1734917100000|2024-12-23 01:25:00|61.09|58.49|60.74|58.14|61.11|58.51|60.74|58.14|0
1734917400000|2024-12-23 01:30:00|60.61|58.21|60.61|58.21|60.77|58.37|60.55|58.15|0
1734917700000|2024-12-23 01:35:00|60.58|58.18|60.58|58.18|60.61|58.21|60.42|58.02|0
1734918000000|2024-12-23 01:40:00|60.59|58.19|60.47|58.07|60.59|58.19|60.41|58.01|0
1734918300000|2024-12-23 01:45:00|60.44|58.04|60.38|57.98|60.53|58.13|60.38|57.98|0
1734918600000|2024-12-23 01:50:00|60.37|57.97|60.33|57.93|60.49|58.09|60.3|57.9|0
1734918900000|2024-12-23 01:55:00|60.27|57.87|60.19|57.79|60.27|57.87|60.08|57.68|0
1734919200000|2024-12-23 02:00:00|60.16|57.76|60.49|58.09|60.51|58.11|60.03|57.63|0
1734919500000|2024-12-23 02:05:00|60.5|58.1|60.26|57.86|60.51|58.11|60.19|57.79|0
1734919800000|2024-12-23 02:10:00|60.27|57.87|60.48|58.08|60.48|58.08|60.19|57.79|0
1734920100000|2024-12-23 02:15:00|60.43|58.03|60.54|58.14|60.54|58.14|60.35|57.95|0
1734920400000|2024-12-23 02:20:00|60.51|58.11|60.25|57.85|60.52|58.12|60.2|57.8|0
1734920700000|2024-12-23 02:25:00|60.26|57.86|60.42|58.02|60.49|58.09|60.21|57.81|0
1734921000000|2024-12-23 02:30:00|60.4|58|60.29|57.89|60.4|58|60.23|57.83|0
1734921300000|2024-12-23 02:35:00|60.31|57.91|60.07|57.67|60.31|57.91|60.06|57.66|0
1734921600000|2024-12-23 02:40:00|60.1|57.7|60.36|57.96|60.39|57.99|60.1|57.7|0
1734921900000|2024-12-23 02:45:00|60.34|57.94|60.5|58.1|60.51|58.11|60.23|57.83|0
1734922200000|2024-12-23 02:50:00|60.47|58.07|60.28|57.88|60.5|58.1|60.25|57.85|0
1734922500000|2024-12-23 02:55:00|60.25|57.85|60.14|57.74|60.28|57.88|60.14|57.74|0
1734922800000|2024-12-23 03:00:00|60.11|57.71|60.19|57.79|60.3|57.9|60.11|57.71|0
1734923100000|2024-12-23 03:05:00|60.17|57.77|60.35|57.95|60.35|57.95|60.13|57.73|0
1734923400000|2024-12-23 03:10:00|60.33|57.93|60.35|57.95|60.41|58.01|60.3|57.9|0
1734923700000|2024-12-23 03:15:00|60.33|57.93|60.38|57.98|60.38|57.98|60.24|57.84|0
1734924000000|2024-12-23 03:20:00|60.4|58|60.48|58.08|60.54|58.14|60.38|57.98|0
1734924300000|2024-12-23 03:25:00|60.5|58.1|60.51|58.11|60.54|58.14|60.37|57.97|0
1734924600000|2024-12-23 03:30:00|60.52|58.12|60.45|58.05|60.54|58.14|60.43|58.03|0
1734924900000|2024-12-23 03:35:00|60.48|58.08|60.37|57.97|60.51|58.11|60.37|57.97|0
1734925200000|2024-12-23 03:40:00|60.38|57.98|60.29|57.89|60.38|57.98|60.26|57.86|0
1734925500000|2024-12-23 03:45:00|60.3|57.9|60.2|57.8|60.31|57.91|60.15|57.75|0
1734925800000|2024-12-23 03:50:00|60.18|57.78|60.2|57.8|60.26|57.86|60.15|57.75|0
1734926100000|2024-12-23 03:55:00|60.23|57.83|60.34|57.94|60.39|57.99|60.2|57.8|0
1734926400000|2024-12-23 04:00:00|60.36|57.96|60.25|57.85|60.36|57.96|60.2|57.8|0
1734926700000|2024-12-23 04:05:00|60.23|57.83|60.22|57.82|60.27|57.87|60.17|57.77|0
1734927000000|2024-12-23 04:10:00|60.2|57.8|60.18|57.78|60.2|57.8|60.11|57.71|0
1734927300000|2024-12-23 04:15:00|60.17|57.77|60.17|57.77|60.17|57.77|60.11|57.71|0
1734927600000|2024-12-23 04:20:00|60.14|57.74|60.14|57.74|60.17|57.77|60.08|57.68|0
1734927900000|2024-12-23 04:25:00|60.16|57.76|59.95|57.55|60.19|57.79|59.95|57.55|0
1734928200000|2024-12-23 04:30:00|59.97|57.57|59.2|56.8|60.03|57.63|59.16|56.76|0
1734928500000|2024-12-23 04:35:00|59.21|56.81|59|56.6|59.21|56.81|58.95|56.55|0
1734928800000|2024-12-23 04:40:00|59.03|56.63|58.97|56.57|59.05|56.65|58.94|56.54|0
1734929100000|2024-12-23 04:45:00|59|56.6|58.94|56.54|59|56.6|58.94|56.54|0
1734929400000|2024-12-23 04:50:00|58.97|56.57|58.81|56.41|58.97|56.57|58.78|56.38|0
1734929700000|2024-12-23 04:55:00|58.78|56.38|58.83|56.43|58.89|56.49|58.78|56.38|0
1734930000000|2024-12-23 05:00:00|58.81|56.41|58.72|56.32|58.86|56.46|58.72|56.32|0
1734930300000|2024-12-23 05:05:00|58.71|56.31|58.72|56.32|58.72|56.32|58.67|56.27|0
1734930600000|2024-12-23 05:10:00|58.7|56.3|58.85|56.45|58.91|56.51|58.67|56.27|0
1734930900000|2024-12-23 05:15:00|58.88|56.48|59.29|56.89|59.73|57.33|58.88|56.48|0
1734931200000|2024-12-23 05:20:00|59.26|56.86|59.26|56.86|59.31|56.91|59.23|56.83|0
1734931500000|2024-12-23 05:25:00|59.28|56.88|58.95|56.55|59.31|56.91|58.94|56.54|0
1734931800000|2024-12-23 05:30:00|58.96|56.56|58.91|56.51|58.99|56.59|58.83|56.43|0
1734932100000|2024-12-23 05:35:00|58.93|56.53|58.91|56.51|58.96|56.56|58.88|56.48|0
1734932400000|2024-12-23 05:40:00|58.93|56.53|58.8|56.4|58.93|56.53|58.8|56.4|0
1734932700000|2024-12-23 05:45:00|58.81|56.41|58.89|56.49|58.89|56.49|58.77|56.37|0
1734933000000|2024-12-23 05:50:00|58.9|56.5|58.89|56.49|58.9|56.5|58.82|56.42|0
1734933300000|2024-12-23 05:55:00|58.87|56.47|58.84|56.44|58.91|56.51|58.84|56.44|0
1734933600000|2024-12-23 06:00:00|58.82|56.42|58.92|56.52|59|56.6|58.82|56.42|0
1734933900000|2024-12-23 06:05:00|58.91|56.51|58.7|56.3|58.91|56.51|58.7|56.3|0
1734934200000|2024-12-23 06:10:00|58.71|56.31|58.79|56.39|58.84|56.44|58.68|56.28|0
1734934500000|2024-12-23 06:15:00|58.81|56.41|58.73|56.33|58.81|56.41|58.71|56.31|0
1734934800000|2024-12-23 06:20:00|58.72|56.32|58.7|56.3|58.73|56.33|58.65|56.25|0
1734935100000|2024-12-23 06:25:00|58.73|56.33|58.79|56.39|58.81|56.41|58.68|56.28|0
1734935400000|2024-12-23 06:30:00|58.81|56.41|58.81|56.41|58.83|56.43|58.73|56.33|0
1734935700000|2024-12-23 06:35:00|58.83|56.43|58.76|56.36|58.86|56.46|58.75|56.35|0
1734936000000|2024-12-23 06:40:00|58.78|56.38|58.88|56.48|58.94|56.54|58.78|56.38|0
1734936300000|2024-12-23 06:45:00|58.91|56.51|58.8|56.4|58.91|56.51|58.72|56.32|0
1734936600000|2024-12-23 06:50:00|58.83|56.43|58.88|56.48|59.04|56.64|58.8|56.4|0
1734936900000|2024-12-23 06:55:00|58.85|56.45|58.88|56.48|58.89|56.49|58.74|56.34|0
1734937200000|2024-12-23 07:00:00|58.85|56.45|58.95|56.55|59.09|56.69|58.8|56.4|0
1734937500000|2024-12-23 07:05:00|58.98|56.58|59.06|56.66|59.11|56.71|58.83|56.43|0
1734937800000|2024-12-23 07:10:00|59.03|56.63|58.87|56.47|59.05|56.65|58.84|56.44|0
1734938100000|2024-12-23 07:15:00|58.88|56.48|59.54|57.14|59.59|57.19|58.88|56.48|0
1734938400000|2024-12-23 07:20:00|59.51|57.11|59.29|56.89|59.66|57.26|59.16|56.76|0
1734938700000|2024-12-23 07:25:00|59.32|56.92|59.24|56.84|59.32|56.92|59.08|56.68|0
1734939000000|2024-12-23 07:30:00|59.23|56.83|59.18|56.78|59.43|57.03|59.06|56.66|0
1734939300000|2024-12-23 07:35:00|59.2|56.8|59.29|56.89|59.4|57|59.13|56.73|0
1734939600000|2024-12-23 07:40:00|59.31|56.91|59.07|56.67|59.31|56.91|59.07|56.67|0
1734939900000|2024-12-23 07:45:00|59.1|56.7|59.15|56.75|59.18|56.78|58.99|56.59|0
1734940200000|2024-12-23 07:50:00|59.18|56.78|59.2|56.8|59.2|56.8|59.07|56.67|0
1734940500000|2024-12-23 07:55:00|59.19|56.79|59.28|56.88|59.31|56.91|59.07|56.67|0
1734940800000|2024-12-23 08:00:00|59.35|56.95|59.59|57.19|59.66|57.26|59.33|56.93|0
1734941100000|2024-12-23 08:05:00|59.6|57.2|59.44|57.04|59.73|57.33|59.41|57.01|0
1734941400000|2024-12-23 08:10:00|59.46|57.06|59.38|56.98|59.46|57.06|59.1|56.7|0
1734941700000|2024-12-23 08:15:00|59.44|57.04|59.54|57.14|59.54|57.14|59.19|56.79|0
1734942000000|2024-12-23 08:20:00|59.6|57.2|59.78|57.38|59.81|57.41|59.58|57.18|0
1734942300000|2024-12-23 08:25:00|59.81|57.41|60.27|57.87|60.38|57.98|59.78|57.38|0
1734942600000|2024-12-23 08:30:00|60.25|57.85|60.37|57.97|60.43|58.03|60.13|57.73|0
1734942900000|2024-12-23 08:35:00|60.4|58|60.16|57.76|60.48|58.08|60.02|57.62|0
1734943200000|2024-12-23 08:40:00|60.1|57.7|59.91|57.51|60.29|57.89|59.82|57.42|0
1734943500000|2024-12-23 08:45:00|59.96|57.56|59.88|57.48|60.02|57.62|59.64|57.24|0
1734943800000|2024-12-23 08:50:00|59.9|57.5|59.74|57.34|59.95|57.55|59.53|57.13|0
1734944100000|2024-12-23 08:55:00|59.72|57.32|59.93|57.53|59.93|57.53|59.64|57.24|0
1734944400000|2024-12-23 09:00:00|59.89|57.49|60.08|57.68|60.17|57.77|59.55|57.15|0
1734944700000|2024-12-23 09:05:00|60.12|57.72|59.67|57.27|60.23|57.83|59.66|57.26|0
1734945000000|2024-12-23 09:10:00|59.68|57.28|60.14|57.74|60.14|57.74|59.55|57.15|0
1734945300000|2024-12-23 09:15:00|60.12|57.72|60.22|57.82|60.24|57.84|59.95|57.55|0
1734945600000|2024-12-23 09:20:00|60.17|57.77|60.22|57.82|60.36|57.96|59.94|57.54|0
1734945900000|2024-12-23 09:25:00|60.19|57.79|60.11|57.71|60.27|57.87|60.03|57.63|0
1734946200000|2024-12-23 09:30:00|60.12|57.72|60|57.6|60.14|57.74|59.87|57.47|0
1734946500000|2024-12-23 09:35:00|59.97|57.57|59.84|57.44|60.07|57.67|59.81|57.41|0
1734946800000|2024-12-23 09:40:00|59.86|57.46|59.93|57.53|59.94|57.54|59.62|57.22|0
1734947100000|2024-12-23 09:45:00|59.86|57.46|59.7|57.3|59.89|57.49|59.64|57.24|0
1734947400000|2024-12-23 09:50:00|59.67|57.27|60.07|57.67|60.1|57.7|59.67|57.27|0
1734947700000|2024-12-23 09:55:00|60.06|57.66|60.15|57.75|60.18|57.78|59.99|57.59|0
1734948000000|2024-12-23 10:00:00|60.17|57.77|60.18|57.78|60.23|57.83|59.94|57.54|0
1734948300000|2024-12-23 10:05:00|60.15|57.75|60.04|57.64|60.18|57.78|60.01|57.61|0
1734948600000|2024-12-23 10:10:00|59.99|57.59|60.15|57.75|60.16|57.76|59.85|57.45|0
1734948900000|2024-12-23 10:15:00|60.16|57.76|60.17|57.77|60.34|57.94|60.12|57.72|0
1734949200000|2024-12-23 10:20:00|60.2|57.8|60.76|58.36|60.83|58.43|60.2|57.8|0
1734949500000|2024-12-23 10:25:00|60.79|58.39|60.8|58.4|60.85|58.45|60.55|58.15|0
1734949800000|2024-12-23 10:30:00|60.81|58.41|60.9|58.5|61.12|58.72|60.71|58.31|0
1734950100000|2024-12-23 10:35:00|60.88|58.48|61.01|58.61|61.1|58.7|60.82|58.42|0
1734950400000|2024-12-23 10:40:00|61.03|58.63|61.12|58.72|61.2|58.8|60.85|58.45|0
1734950700000|2024-12-23 10:45:00|61.15|58.75|61.42|59.02|61.46|59.06|61.01|58.61|0
1734951000000|2024-12-23 10:50:00|61.45|59.05|61.35|58.95|61.5|59.1|61.19|58.79|0
1734951300000|2024-12-23 10:55:00|61.42|59.02|61.43|59.03|61.46|59.06|61.14|58.74|0
1734951600000|2024-12-23 11:00:00|61.35|58.95|61.72|59.32|61.81|59.41|61.28|58.88|0
1734951900000|2024-12-23 11:05:00|61.74|59.34|62.19|59.79|62.19|59.79|59.72|57.32|0
1734952200000|2024-12-23 11:10:00|62.13|59.73|61.99|59.59|62.22|59.82|61.9|59.5|0
1734952500000|2024-12-23 11:15:00|61.94|59.54|62.24|59.84|62.24|59.84|61.94|59.54|0
1734952800000|2024-12-23 11:20:00|62.19|59.79|62.66|60.26|62.66|60.26|62.13|59.73|0
1734953100000|2024-12-23 11:25:00|62.69|60.29|62.88|60.48|62.91|60.51|62.53|60.13|0
1734953400000|2024-12-23 11:30:00|62.86|60.46|62.7|60.3|62.91|60.51|62.35|59.95|0
1734953700000|2024-12-23 11:35:00|62.74|60.34|62.63|60.23|62.83|60.43|62.52|60.12|0
1734954000000|2024-12-23 11:40:00|62.64|60.24|62.65|60.25|62.77|60.37|62.51|60.11|0
1734954300000|2024-12-23 11:45:00|62.68|60.28|62.85|60.45|63.1|60.7|62.68|60.28|0
1734954600000|2024-12-23 11:50:00|62.76|60.36|63.03|60.63|63.03|60.63|62.45|60.05|0
1734954900000|2024-12-23 11:55:00|62.99|60.59|62.83|60.43|63.04|60.64|62.69|60.29|0
1734955200000|2024-12-23 12:00:00|62.73|60.33|62.42|60.02|62.73|60.33|62.42|60.02|0
1734955500000|2024-12-23 12:05:00|62.41|60.01|62.2|59.8|62.45|60.05|62.14|59.74|0
1734955800000|2024-12-23 12:10:00|62.22|59.82|61.91|59.51|62.22|59.82|61.87|59.47|0
1734956100000|2024-12-23 12:15:00|61.94|59.54|62|59.6|62.19|59.79|61.89|59.49|0
1734956400000|2024-12-23 12:20:00|62.02|59.62|61.47|59.07|62.05|59.65|61.43|59.03|0
1734956700000|2024-12-23 12:25:00|61.49|59.09|61.55|59.15|61.77|59.37|61.47|59.07|0
1734957000000|2024-12-23 12:30:00|61.54|59.14|61.6|59.2|61.74|59.34|61.44|59.04|0
1734957300000|2024-12-23 12:35:00|61.63|59.23|61.63|59.23|61.91|59.51|61.57|59.17|0
1734957600000|2024-12-23 12:40:00|61.64|59.24|61.61|59.21|61.81|59.41|61.53|59.13|0
1734957900000|2024-12-23 12:45:00|61.6|59.2|61.47|59.07|61.61|59.21|61.38|58.98|0
1734958200000|2024-12-23 12:50:00|61.44|59.04|60.46|58.06|62.14|59.74|60.38|57.98|0
1734958500000|2024-12-23 12:55:00|60.49|58.09|60.46|58.06|60.63|58.23|60.38|57.98|0
1734958800000|2024-12-23 13:00:00|60.43|58.03|61.01|58.61|61.02|58.62|60.43|58.03|0
1734959100000|2024-12-23 13:05:00|60.95|58.55|60.84|58.44|61.01|58.61|60.59|58.19|0
1734959400000|2024-12-23 13:10:00|60.76|58.36|61.03|58.63|61.03|58.63|60.72|58.32|0
1734959700000|2024-12-23 13:15:00|61.02|58.62|60.82|58.42|61.11|58.71|60.74|58.34|0
1734960000000|2024-12-23 13:20:00|60.81|58.41|60.75|58.35|61.03|58.63|60.75|58.35|0
1734960300000|2024-12-23 13:25:00|60.72|58.32|60.79|58.39|60.86|58.46|60.7|58.3|0
1734960600000|2024-12-23 13:30:00|60.8|58.4|61.52|59.12|61.52|59.12|60.79|58.39|0
1734960900000|2024-12-23 13:35:00|61.58|59.18|62.22|59.82|62.26|59.86|61.47|59.07|0
1734961200000|2024-12-23 13:40:00|62.19|59.79|62.9|60.5|63.4|61|61.22|58.82|0
1734961500000|2024-12-23 13:45:00|62.91|60.51|62.8|60.4|63.05|60.65|62.57|60.17|0
1734961800000|2024-12-23 13:50:00|62.74|60.34|62.96|60.56|62.99|60.59|62.48|60.08|0
1734962100000|2024-12-23 13:55:00|62.94|60.54|62.74|60.34|62.94|60.54|62.71|60.31|0
1734962400000|2024-12-23 14:00:00|62.76|60.36|62.2|59.8|62.99|60.59|62.14|59.74|0
1734962700000|2024-12-23 14:05:00|62.23|59.83|62.25|59.85|62.48|60.08|62.14|59.74|0
1734963000000|2024-12-23 14:10:00|62.31|59.91|62.36|59.96|62.45|60.05|62.08|59.68|0
1734963300000|2024-12-23 14:15:00|62.39|59.99|62.45|60.05|62.56|60.16|62.25|59.85|0
1734963600000|2024-12-23 14:20:00|62.43|60.03|62.08|59.68|62.45|60.05|61.97|59.57|0
1734963900000|2024-12-23 14:25:00|62.05|59.65|61.57|59.17|62.05|59.65|61.52|59.12|0
1734964200000|2024-12-23 14:30:00|61.55|59.15|61.18|58.78|61.77|59.37|60.63|58.23|0
1734964500000|2024-12-23 14:35:00|61.2|58.8|60.74|58.34|62.23|59.83|60.52|58.12|0
1734964800000|2024-12-23 14:40:00|60.8|58.4|61.49|59.09|61.52|59.12|60.52|58.12|0
1734965100000|2024-12-23 14:45:00|61.18|58.78|63.02|60.62|63.02|60.62|61.15|58.75|0
1734965400000|2024-12-23 14:50:00|63.08|60.68|62.75|60.35|63.53|61.13|62.08|59.68|0
1734965700000|2024-12-23 14:55:00|62.79|60.39|62.65|60.25|63.04|60.64|62.1|59.7|0
1734966000000|2024-12-23 15:00:00|62.62|60.22|63.62|61.22|64.11|61.71|62.49|60.09|0
1734966300000|2024-12-23 15:05:00|63.65|61.25|65.61|63.21|65.61|63.21|62.88|60.48|0
1734966600000|2024-12-23 15:10:00|65.58|63.18|65.43|63.03|66.34|63.94|64.9|62.5|0
1734966900000|2024-12-23 15:15:00|65.35|62.95|65.23|62.83|65.58|63.18|64.68|62.28|0
1734967200000|2024-12-23 15:20:00|65.2|62.8|65.02|62.62|65.46|63.06|64.04|61.64|0
1734967500000|2024-12-23 15:25:00|65.09|62.69|64.44|62.04|65.31|62.91|64.29|61.89|0
1734967800000|2024-12-23 15:30:00|64.35|61.95|64.2|61.8|64.78|62.38|64|61.6|0
1734968100000|2024-12-23 15:35:00|64.23|61.83|63.57|61.17|64.69|62.29|63.49|61.09|0
1734968400000|2024-12-23 15:40:00|63.69|61.29|64.05|61.65|64.83|62.43|63.57|61.17|0
1734968700000|2024-12-23 15:45:00|64.13|61.73|64.36|61.96|64.56|62.16|63.85|61.45|0
1734969000000|2024-12-23 15:50:00|64.3|61.9|64.48|62.08|64.71|62.31|64.13|61.73|0
1734969300000|2024-12-23 15:55:00|64.39|61.99|64.33|61.93|64.68|62.28|63.47|61.07|0
1734969600000|2024-12-23 16:00:00|64.3|61.9|63.13|60.73|64.42|62.02|63.1|60.7|0
1734969900000|2024-12-23 16:05:00|63.16|60.76|63.15|60.75|63.41|61.01|63.07|60.67|0
1734970200000|2024-12-23 16:10:00|63.13|60.73|63.21|60.81|63.5|61.1|62.93|60.53|0
1734970500000|2024-12-23 16:15:00|63.18|60.78|61.77|59.37|64.04|61.64|61.75|59.35|0
1734970800000|2024-12-23 16:20:00|61.83|59.43|61.94|59.54|62.05|59.65|61.7|59.3|0
1734971100000|2024-12-23 16:25:00|61.88|59.48|61.63|59.23|61.91|59.51|61.49|59.09|0
1734971400000|2024-12-23 16:30:00|61.69|59.29|61.76|59.36|62.12|59.72|61.52|59.12|0
1734971700000|2024-12-23 16:35:00|61.77|59.37|61.21|58.81|61.77|59.37|61.2|58.8|0
1734972000000|2024-12-23 16:40:00|61.26|58.86|60.07|57.67|61.34|58.94|59.96|57.56|0
1734972300000|2024-12-23 16:45:00|59.99|57.59|59.12|56.72|60.29|57.89|58.71|56.31|0
1734972600000|2024-12-23 16:50:00|59.14|56.74|58.71|56.31|59.14|56.74|58.6|56.2|0
1734972900000|2024-12-23 16:55:00|58.74|56.34|58.31|55.91|58.87|56.47|58.25|55.85|0
1734973200000|2024-12-23 17:00:00|58.36|55.96|58.36|55.96|58.36|55.96|57.67|55.27|0
1734973500000|2024-12-23 17:05:00|58.33|55.93|58.54|56.14|58.84|56.44|58.33|55.93|0
1734973800000|2024-12-23 17:10:00|58.57|56.17|58.78|56.38|58.81|56.41|58.25|55.85|0
1734974100000|2024-12-23 17:15:00|58.81|56.41|59|56.6|59.57|57.17|58.76|56.36|0
1734974400000|2024-12-23 17:20:00|59.02|56.62|58.83|56.43|59.11|56.71|58.73|56.33|0
1734974700000|2024-12-23 17:25:00|58.79|56.39|58.7|56.3|58.97|56.57|58.35|55.95|0
1734975000000|2024-12-23 17:30:00|58.67|56.27|58.31|55.91|58.97|56.57|58.27|55.87|0
1734975300000|2024-12-23 17:35:00|58.33|55.93|58.37|55.97|59.13|56.73|58.32|55.92|0
1734975600000|2024-12-23 17:40:00|58.32|55.92|58.26|55.86|58.69|56.29|58.26|55.86|0
1734975900000|2024-12-23 17:45:00|58.24|55.84|57.89|55.49|58.24|55.84|57.88|55.48|0
1734976200000|2024-12-23 17:50:00|57.86|55.46|58.07|55.67|58.21|55.81|57.86|55.46|0
1734976500000|2024-12-23 17:55:00|58.05|55.65|58.16|55.76|58.2|55.8|57.81|55.41|0
1734976800000|2024-12-23 18:00:00|58.15|55.75|57.72|55.32|58.34|55.94|57.65|55.25|0
1734977100000|2024-12-23 18:05:00|57.75|55.35|57.59|55.19|57.78|55.38|57.33|54.93|0
1734977400000|2024-12-23 18:10:00|57.62|55.22|56.81|54.41|59.94|57.54|56.58|54.18|0
1734977700000|2024-12-23 18:15:00|56.76|54.36|56.89|54.49|57.23|54.83|56.58|54.18|0
1734978000000|2024-12-23 18:20:00|56.91|54.51|57.02|54.62|57.23|54.83|56.61|54.21|0
1734978300000|2024-12-23 18:25:00|56.99|54.59|56.64|54.24|56.99|54.59|56.52|54.12|0
1734978600000|2024-12-23 18:30:00|56.65|54.25|56.46|54.06|56.67|54.27|56.36|53.96|0
1734978900000|2024-12-23 18:35:00|56.49|54.09|55.98|53.58|56.59|54.19|55.97|53.57|0
1734979200000|2024-12-23 18:40:00|56.02|53.62|56.25|53.85|56.46|54.06|55.94|53.54|0
1734979500000|2024-12-23 18:45:00|56.28|53.88|56.38|53.98|56.59|54.19|56.25|53.85|0
1734979800000|2024-12-23 18:50:00|56.43|54.03|56.22|53.82|56.48|54.08|56.09|53.69|0
1734980100000|2024-12-23 18:55:00|56.27|53.87|56.14|53.74|56.35|53.95|55.96|53.56|0
1734980400000|2024-12-23 19:00:00|56.22|53.82|56.04|53.64|56.25|53.85|55.94|53.54|0
1734980700000|2024-12-23 19:05:00|56.06|53.66|54.42|52.02|56.1|53.7|54.34|51.94|0
1734981000000|2024-12-23 19:10:00|54.43|52.03|54.37|51.97|54.6|52.2|54.31|51.91|0
1734981300000|2024-12-23 19:15:00|54.34|51.94|54.31|51.91|54.42|52.02|54.06|51.66|0
1734981600000|2024-12-23 19:20:00|54.29|51.89|54.36|51.96|54.41|52.01|54.19|51.79|0
1734981900000|2024-12-23 19:25:00|54.35|51.95|54.49|52.09|54.71|52.31|54.34|51.94|0
1734982200000|2024-12-23 19:30:00|54.44|52.04|54.55|52.15|54.61|52.21|54.33|51.93|0
1734982500000|2024-12-23 19:35:00|54.51|52.11|55.18|52.78|55.2|52.8|54.49|52.09|0
1734982800000|2024-12-23 19:40:00|55.2|52.8|54.93|52.53|55.2|52.8|54.87|52.47|0
1734983100000|2024-12-23 19:45:00|54.84|52.44|55.15|52.75|55.15|52.75|54.76|52.36|0
1734983400000|2024-12-23 19:50:00|55.17|52.77|55.04|52.64|55.44|53.04|54.97|52.57|0
1734983700000|2024-12-23 19:55:00|55.07|52.67|55.43|53.03|55.43|53.03|54.97|52.57|0
1734984000000|2024-12-23 20:00:00|55.51|53.11|55.3|52.9|55.61|53.21|55.25|52.85|0
1734984300000|2024-12-23 20:05:00|55.35|52.95|55.81|53.41|55.98|53.58|55.27|52.87|0
1734984600000|2024-12-23 20:10:00|55.79|53.39|55.32|52.92|56.18|53.78|55.32|52.92|0
1734984900000|2024-12-23 20:15:00|55.27|52.87|55.97|53.57|56.18|53.78|55.22|52.82|0
1734985200000|2024-12-23 20:20:00|55.94|53.54|55.6|53.2|55.99|53.59|55.57|53.17|0
1734985500000|2024-12-23 20:25:00|55.57|53.17|55.13|52.73|55.6|53.2|55|52.6|0
1734985800000|2024-12-23 20:30:00|55.03|52.63|54.87|52.47|55.11|52.71|54.85|52.45|0
1734986100000|2024-12-23 20:35:00|54.93|52.53|54.72|52.32|55|52.6|54.26|51.86|0
1734986400000|2024-12-23 20:40:00|54.62|52.22|53.78|51.38|54.72|52.32|53.23|50.83|0
1734986700000|2024-12-23 20:45:00|53.7|51.3|53.7|51.3|53.93|51.53|53.4|51|0
1734987000000|2024-12-23 20:50:00|53.5|51.1|53.2|50.8|53.65|51.25|52.97|50.57|0
1734987300000|2024-12-23 20:55:00|53.22|50.82|52.85|50.45|53.88|51.48|52.26|49.86|0
1734987600000|2024-12-23 21:00:00|52.83|50.43|53.29|50.89|53.4|51|52.33|49.93|0
1734987900000|2024-12-23 21:05:00|53.33|50.93|52.68|50.28|53.33|50.93|52.65|50.25|0
1734988200000|2024-12-23 21:10:00|52.7|50.3|52.65|50.25|52.85|50.45|52.53|50.13|0
1734988500000|2024-12-23 21:15:00|52.75|50.15|52.72|50.12|52.9|50.3|52.65|50.05|0
1734988800000|2024-12-23 21:20:00|52.75|50.15|52.98|50.38|53|50.4|52.72|50.12|0
1734989100000|2024-12-23 21:25:00|52.97|50.37|52.92|50.32|53.02|50.42|52.82|50.22|0
1734989400000|2024-12-23 21:30:00|52.94|50.34|52.99|50.39|52.99|50.39|52.84|50.24|0
1734989700000|2024-12-23 21:35:00|53|50.4|52.94|50.34|53.02|50.42|52.89|50.29|0
1734990000000|2024-12-23 21:40:00|52.92|50.32|52.94|50.34|53.06|50.46|52.87|50.27|0
1734990300000|2024-12-23 21:45:00|52.93|50.33|52.96|50.36|53.06|50.46|52.88|50.28|0
1734990600000|2024-12-23 21:50:00|52.99|50.39|53.14|50.54|53.19|50.59|52.96|50.36|0
1734990900000|2024-12-23 21:55:00|53.09|50.49|52.92|50.32|53.09|50.49|52.91|50.31|0
1734991200000|2024-12-23 22:00:00|52.95|50.35|52.85|50.25|52.95|50.35|52.85|50.25|0
1734991500000|2024-12-23 22:05:00|52.82|50.22|52.83|50.23|52.85|50.25|52.82|50.22|0
1734991800000|2024-12-23 22:10:00|52.81|50.21|52.83|50.23|52.83|50.23|52.81|50.21|0
1734992100000|2024-12-23 22:15:00|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1734992400000|2024-12-23 22:20:00|52.81|50.21|52.82|50.22|52.82|50.22|52.81|50.21|0
1734992700000|2024-12-23 22:25:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1734993300000|2024-12-23 22:35:00|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1734993600000|2024-12-23 22:40:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1734993900000|2024-12-23 22:45:00|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1734994500000|2024-12-23 22:55:00|52.79|50.19|52.76|50.16|52.8|50.2|52.75|50.15|0
1734994800000|2024-12-23 23:00:00|52.68|50.08|52.5|49.9|52.84|50.24|52.48|49.88|0
1734995100000|2024-12-23 23:05:00|52.59|49.99|52.6|50|52.74|50.14|52.49|49.89|0
1734995400000|2024-12-23 23:10:00|52.61|50.01|52.42|49.82|52.66|50.06|52.42|49.82|0
1734995700000|2024-12-23 23:15:00|52.41|49.81|52.34|49.74|52.49|49.89|52.34|49.74|0
1734996000000|2024-12-23 23:20:00|52.36|49.76|52.38|49.78|52.48|49.88|52.26|49.66|0
1734996300000|2024-12-23 23:25:00|52.41|49.81|52.35|49.75|52.46|49.86|52.31|49.71|0
1734996600000|2024-12-23 23:30:00|52.33|49.73|52.85|50.25|52.85|50.25|52.33|49.73|0
1734996900000|2024-12-23 23:35:00|52.84|50.24|52.9|50.3|52.95|50.35|52.8|50.2|0
1734997200000|2024-12-23 23:40:00|52.92|50.32|52.9|50.3|53.05|50.45|52.8|50.2|0
1734997500000|2024-12-23 23:45:00|52.91|50.31|52.88|50.28|53|50.4|52.87|50.27|0
1734997800000|2024-12-23 23:50:00|52.87|50.27|52.92|50.32|52.95|50.35|52.87|50.27|0
1734998100000|2024-12-23 23:55:00|52.93|50.33|52.89|50.29|52.94|50.34|52.79|50.19|0
1734998400000|2024-12-24 00:00:00|52.87|50.27|53.14|50.54|53.19|50.59|52.86|50.26|0
1734998700000|2024-12-24 00:05:00|53.12|50.52|53.36|50.76|53.47|50.87|53.09|50.49|0
1734999000000|2024-12-24 00:10:00|53.38|50.78|53.29|50.69|53.38|50.78|53.19|50.59|0
1734999300000|2024-12-24 00:15:00|53.31|50.71|53.24|50.64|53.34|50.74|53.21|50.61|0
1734999600000|2024-12-24 00:20:00|53.21|50.61|53.01|50.41|53.21|50.61|52.91|50.31|0
1734999900000|2024-12-24 00:25:00|53.06|50.46|53.26|50.66|53.31|50.71|53.06|50.46|0
1735000200000|2024-12-24 00:30:00|53.23|50.63|53.13|50.53|53.26|50.66|53.06|50.46|0
1735000500000|2024-12-24 00:35:00|53.17|50.57|53.15|50.55|53.23|50.63|53.1|50.5|0
1735000800000|2024-12-24 00:40:00|53.13|50.53|52.93|50.33|53.13|50.53|52.88|50.28|0
1735001100000|2024-12-24 00:45:00|52.95|50.35|52.98|50.38|53.09|50.49|52.86|50.26|0
1735001400000|2024-12-24 00:50:00|52.94|50.34|53|50.4|53.07|50.47|52.9|50.3|0
1735001700000|2024-12-24 00:55:00|53.01|50.41|52.95|50.35|53.06|50.46|52.94|50.34|0
1735002000000|2024-12-24 01:00:00|52.87|50.27|53.07|50.47|53.15|50.55|52.87|50.27|0
1735002300000|2024-12-24 01:05:00|53.1|50.5|53.02|50.42|53.12|50.52|52.92|50.32|0
1735002600000|2024-12-24 01:10:00|52.99|50.39|53.24|50.64|53.24|50.64|52.99|50.39|0
1735002900000|2024-12-24 01:15:00|53.22|50.62|53.56|50.96|53.59|50.99|52.45|49.85|0
1735003200000|2024-12-24 01:20:00|53.59|50.99|53.52|50.92|53.61|51.01|53.51|50.91|0
1735003500000|2024-12-24 01:25:00|53.51|50.91|53.31|50.71|53.52|50.92|53.31|50.71|0
1735003800000|2024-12-24 01:30:00|53.21|50.81|53.41|51.01|53.48|51.08|53.16|50.76|0
1735004100000|2024-12-24 01:35:00|53.38|50.98|53.43|51.03|53.48|51.08|53.38|50.98|0
1735004400000|2024-12-24 01:40:00|53.42|51.02|53.4|51|53.45|51.05|53.25|50.85|0
1735004700000|2024-12-24 01:45:00|53.43|51.03|53.33|50.93|53.48|51.08|53.28|50.88|0
1735005000000|2024-12-24 01:50:00|53.35|50.95|53.5|51.1|53.5|51.1|53.33|50.93|0
1735005300000|2024-12-24 01:55:00|53.49|51.09|53.37|50.97|53.55|51.15|53.37|50.97|0
1735005600000|2024-12-24 02:00:00|53.39|50.99|53.46|51.06|53.5|51.1|53.35|50.95|0
1735005900000|2024-12-24 02:05:00|53.47|51.07|53.55|51.15|53.56|51.16|53.42|51.02|0
1735006200000|2024-12-24 02:10:00|53.52|51.12|53.29|50.89|53.53|51.13|53.27|50.87|0
1735006500000|2024-12-24 02:15:00|53.32|50.92|53.27|50.87|53.38|50.98|53.19|50.79|0
1735006800000|2024-12-24 02:20:00|53.24|50.84|53.3|50.9|53.34|50.94|53.24|50.84|0
1735007100000|2024-12-24 02:25:00|53.29|50.89|53.38|50.98|53.4|51|53.29|50.89|0
1735007400000|2024-12-24 02:30:00|53.36|50.96|53.34|50.94|53.44|51.04|53.31|50.91|0
1735007700000|2024-12-24 02:35:00|53.32|50.92|53.38|50.98|53.44|51.04|53.31|50.91|0
1735008000000|2024-12-24 02:40:00|53.37|50.97|53.31|50.91|53.4|51|53.31|50.91|0
1735008300000|2024-12-24 02:45:00|53.33|50.93|53.26|50.86|53.33|50.93|53.21|50.81|0
1735008600000|2024-12-24 02:50:00|53.23|50.83|53.33|50.93|53.33|50.93|53.22|50.82|0
1735008900000|2024-12-24 02:55:00|53.32|50.92|53.2|50.8|53.33|50.93|53.18|50.78|0
1735009200000|2024-12-24 03:00:00|53.19|50.79|52.98|50.58|53.2|50.8|52.98|50.58|0
1735009500000|2024-12-24 03:05:00|53|50.6|53.27|50.87|53.27|50.87|52.98|50.58|0
1735009800000|2024-12-24 03:10:00|53.3|50.9|53.22|50.82|53.32|50.92|53.22|50.82|0
1735010100000|2024-12-24 03:15:00|53.17|50.77|53.45|51.05|53.5|51.1|53.17|50.77|0
1735010400000|2024-12-24 03:20:00|53.42|51.02|53.39|50.99|53.42|51.02|53.37|50.97|0
1735010700000|2024-12-24 03:25:00|53.44|51.04|53.42|51.02|53.44|51.04|53.37|50.97|0
1735011000000|2024-12-24 03:30:00|53.44|51.04|53.42|51.02|53.47|51.07|53.37|50.97|0
1735011300000|2024-12-24 03:35:00|53.43|51.03|53.46|51.06|53.48|51.08|53.36|50.96|0
1735011600000|2024-12-24 03:40:00|53.45|51.05|53.29|50.89|53.46|51.06|53.21|50.81|0
1735011900000|2024-12-24 03:45:00|53.3|50.9|53.29|50.89|53.34|50.94|53.26|50.86|0
1735012200000|2024-12-24 03:50:00|53.3|50.9|53.33|50.93|53.37|50.97|53.3|50.9|0
1735012500000|2024-12-24 03:55:00|53.28|50.88|53.31|50.91|53.31|50.91|53.26|50.86|0
1735012800000|2024-12-24 04:00:00|53.3|50.9|53.38|50.98|53.38|50.98|53.28|50.88|0
1735013100000|2024-12-24 04:05:00|53.41|51.01|53.4|51|53.41|51.01|53.37|50.97|0
1735013400000|2024-12-24 04:10:00|53.38|50.98|53.35|50.95|53.39|50.99|53.34|50.94|0
1735013700000|2024-12-24 04:15:00|53.34|50.94|53.4|51|53.4|51|53.33|50.93|0
1735014000000|2024-12-24 04:20:00|53.41|51.01|53.4|51|53.53|51.13|53.39|50.99|0
1735014300000|2024-12-24 04:25:00|53.39|50.99|53.27|50.87|53.39|50.99|53.27|50.87|0
1735014600000|2024-12-24 04:30:00|53.3|50.9|53.3|50.9|53.3|50.9|53.25|50.85|0
1735014900000|2024-12-24 04:35:00|53.28|50.88|53.27|50.87|53.29|50.89|53.24|50.84|0
1735015200000|2024-12-24 04:40:00|53.28|50.88|53.23|50.83|53.29|50.89|53.22|50.82|0
1735015500000|2024-12-24 04:45:00|53.24|50.84|53.24|50.84|53.24|50.84|53.22|50.82|0
1735015800000|2024-12-24 04:50:00|53.23|50.83|53.21|50.81|53.24|50.84|53.16|50.76|0
1735016100000|2024-12-24 04:55:00|53.23|50.83|53.16|50.76|53.23|50.83|53.16|50.76|0
1735016400000|2024-12-24 05:00:00|53.17|50.77|53.23|50.83|53.29|50.89|53.11|50.71|0
1735016700000|2024-12-24 05:05:00|53.26|50.86|53.28|50.88|53.28|50.88|53.23|50.83|0
1735017000000|2024-12-24 05:10:00|53.27|50.87|53.33|50.93|53.36|50.96|53.23|50.83|0
1735017300000|2024-12-24 05:15:00|53.31|50.91|53.28|50.88|53.31|50.91|53.23|50.83|0
1735017600000|2024-12-24 05:20:00|53.25|50.85|53.27|50.87|53.3|50.9|53.25|50.85|0
1735017900000|2024-12-24 05:25:00|53.25|50.85|53.28|50.88|53.33|50.93|53.25|50.85|0
1735018200000|2024-12-24 05:30:00|53.3|50.9|53.32|50.92|53.38|50.98|53.3|50.9|0
1735018500000|2024-12-24 05:35:00|53.34|50.94|53.35|50.95|53.36|50.96|53.31|50.91|0
1735018800000|2024-12-24 05:40:00|53.34|50.94|53.35|50.95|53.4|51|53.32|50.92|0
1735019100000|2024-12-24 05:45:00|53.37|50.97|53.24|50.84|53.4|51|53.24|50.84|0
1735019400000|2024-12-24 05:50:00|53.22|50.82|53.22|50.82|53.23|50.83|53.19|50.79|0
1735019700000|2024-12-24 05:55:00|53.24|50.84|53.29|50.89|53.32|50.92|53.24|50.84|0
1735020000000|2024-12-24 06:00:00|53.27|50.87|53.34|50.94|53.34|50.94|53.27|50.87|0
1735020300000|2024-12-24 06:05:00|53.36|50.96|53.31|50.91|53.36|50.96|53.31|50.91|0
1735020600000|2024-12-24 06:10:00|53.34|50.94|53.34|50.94|53.38|50.98|53.34|50.94|0
1735020900000|2024-12-24 06:15:00|53.35|50.95|53.41|51.01|53.44|51.04|53.34|50.94|0
1735021200000|2024-12-24 06:20:00|53.4|51|53.33|50.93|53.43|51.03|53.31|50.91|0
1735021500000|2024-12-24 06:25:00|53.36|50.96|53.31|50.91|53.37|50.97|53.26|50.86|0
1735021800000|2024-12-24 06:30:00|53.28|50.88|53.14|50.74|53.28|50.88|53.09|50.69|0
1735022100000|2024-12-24 06:35:00|53.13|50.73|53|50.6|53.13|50.73|53|50.6|0
1735022400000|2024-12-24 06:40:00|53.03|50.63|52.95|50.55|53.05|50.65|52.95|50.55|0
1735022700000|2024-12-24 06:45:00|52.93|50.53|52.9|50.5|52.95|50.55|52.87|50.47|0
1735023000000|2024-12-24 06:50:00|52.92|50.52|53.02|50.62|53.05|50.65|52.87|50.47|0
1735023300000|2024-12-24 06:55:00|53.01|50.61|53.02|50.62|53.02|50.62|52.97|50.57|0
1735023600000|2024-12-24 07:00:00|53.05|50.65|52.84|50.44|53.05|50.65|52.77|50.37|0
1735023900000|2024-12-24 07:05:00|52.83|50.43|52.83|50.43|52.89|50.49|52.74|50.34|0
1735024200000|2024-12-24 07:10:00|52.82|50.42|52.77|50.37|52.84|50.44|52.69|50.29|0
1735024500000|2024-12-24 07:15:00|52.74|50.34|52.76|50.36|52.87|50.47|52.69|50.29|0
1735024800000|2024-12-24 07:20:00|52.74|50.34|52.64|50.24|52.76|50.36|52.61|50.21|0
1735025100000|2024-12-24 07:25:00|52.61|50.21|52.56|50.16|52.64|50.24|52.56|50.16|0
1735025400000|2024-12-24 07:30:00|52.59|50.19|52.54|50.14|52.61|50.21|52.51|50.11|0
1735025700000|2024-12-24 07:35:00|52.56|50.16|52.53|50.13|52.57|50.17|52.46|50.06|0
1735026000000|2024-12-24 07:40:00|52.51|50.11|52.52|50.12|52.53|50.13|52.47|50.07|0
1735026300000|2024-12-24 07:45:00|52.53|50.13|52.61|50.21|52.61|50.21|52.51|50.11|0
1735026600000|2024-12-24 07:50:00|52.59|50.19|52.62|50.22|52.68|50.28|52.44|50.04|0
1735026900000|2024-12-24 07:55:00|52.63|50.23|52.74|50.34|52.8|50.4|52.6|50.2|0
1735027200000|2024-12-24 08:00:00|52.75|50.35|52.75|50.35|52.84|50.44|52.65|50.25|0
1735027500000|2024-12-24 08:05:00|52.72|50.32|52.95|50.55|53.05|50.65|52.72|50.32|0
1735027800000|2024-12-24 08:10:00|52.92|50.52|53.11|50.71|53.12|50.72|52.9|50.5|0
1735028100000|2024-12-24 08:15:00|53.2|50.8|53.08|50.68|53.28|50.88|53.07|50.67|0
1735028400000|2024-12-24 08:20:00|53.09|50.69|53.02|50.62|53.19|50.79|52.92|50.52|0
1735028700000|2024-12-24 08:25:00|53.03|50.63|52.97|50.57|53.14|50.74|52.97|50.57|0
1735029000000|2024-12-24 08:30:00|52.98|50.58|52.96|50.56|53.16|50.76|52.96|50.56|0
1735029300000|2024-12-24 08:35:00|52.94|50.54|52.81|50.41|53.04|50.64|52.81|50.41|0
1735029600000|2024-12-24 08:40:00|52.79|50.39|52.94|50.54|52.99|50.59|52.73|50.33|0
1735029900000|2024-12-24 08:45:00|52.96|50.56|53.26|50.86|53.28|50.88|52.9|50.5|0
1735030200000|2024-12-24 08:50:00|53.27|50.87|53.08|50.68|53.27|50.87|53.03|50.63|0
1735030500000|2024-12-24 08:55:00|53.07|50.67|52.88|50.48|53.11|50.71|52.84|50.44|0
1735030800000|2024-12-24 09:00:00|52.92|50.52|52.54|50.14|53|50.6|52.48|50.08|0
1735031100000|2024-12-24 09:05:00|52.51|50.11|52.45|50.05|52.65|50.25|52.45|50.05|0
1735031400000|2024-12-24 09:10:00|52.43|50.03|52.32|49.92|52.45|50.05|52.29|49.89|0
1735031700000|2024-12-24 09:15:00|52.3|49.9|52.25|49.85|52.33|49.93|52.18|49.78|0
1735032000000|2024-12-24 09:20:00|52.23|49.83|52.4|50|52.52|50.12|52.23|49.83|0
1735032300000|2024-12-24 09:25:00|52.41|50.01|52.49|50.09|52.5|50.1|52.35|49.95|0
1735032600000|2024-12-24 09:30:00|52.5|50.1|52.31|49.91|52.62|50.22|52.31|49.91|0
1735032900000|2024-12-24 09:35:00|52.3|49.9|52.31|49.91|52.45|50.05|52.3|49.9|0
1735033200000|2024-12-24 09:40:00|52.3|49.9|52.25|49.85|52.37|49.97|52.22|49.82|0
1735033500000|2024-12-24 09:45:00|52.26|49.86|52.19|49.79|52.27|49.87|52.17|49.77|0
1735033800000|2024-12-24 09:50:00|52.18|49.78|52.12|49.72|52.27|49.87|52.09|49.69|0
1735034100000|2024-12-24 09:55:00|52.11|49.71|52.14|49.74|52.19|49.79|52.06|49.66|0
1735034400000|2024-12-24 10:00:00|52.12|49.72|52.07|49.67|52.18|49.78|52.05|49.65|0
1735034700000|2024-12-24 10:05:00|52.09|49.69|52.21|49.81|52.25|49.85|52.04|49.64|0
1735035000000|2024-12-24 10:10:00|52.16|49.76|52.33|49.93|52.33|49.93|52.16|49.76|0
1735035300000|2024-12-24 10:15:00|52.36|49.96|52.26|49.86|52.38|49.98|52.21|49.81|0
1735035600000|2024-12-24 10:20:00|52.25|49.85|52.23|49.83|52.28|49.88|52.13|49.73|0
1735035900000|2024-12-24 10:25:00|52.21|49.81|52.23|49.83|52.3|49.9|52.15|49.75|0
1735036200000|2024-12-24 10:30:00|52.21|49.81|52.23|49.83|52.27|49.87|52.19|49.79|0
1735036500000|2024-12-24 10:35:00|52.25|49.85|52.44|50.04|52.47|50.07|52.25|49.85|0
1735036800000|2024-12-24 10:40:00|52.42|50.02|52.4|50|52.52|50.12|52.4|50|0
1735037100000|2024-12-24 10:45:00|52.41|50.01|52.35|49.95|52.52|50.12|52.35|49.95|0
1735037400000|2024-12-24 10:50:00|52.37|49.97|52.2|49.8|52.45|50.05|52.2|49.8|0
1735037700000|2024-12-24 10:55:00|52.21|49.81|52.2|49.8|52.32|49.92|52.2|49.8|0
1735038000000|2024-12-24 11:00:00|52.21|49.81|52.14|49.74|52.24|49.84|52.1|49.7|0
1735038300000|2024-12-24 11:05:00|52.13|49.73|52.19|49.79|52.19|49.79|52.09|49.69|0
1735038600000|2024-12-24 11:10:00|52.17|49.77|52.19|49.79|52.19|49.79|52.04|49.64|0
1735038900000|2024-12-24 11:15:00|52.18|49.78|51.76|49.36|52.89|50.49|51.75|49.35|0
1735039200000|2024-12-24 11:20:00|51.75|49.35|51.89|49.49|52.01|49.61|51.75|49.35|0
1735039500000|2024-12-24 11:25:00|51.88|49.48|51.87|49.47|51.96|49.56|51.8|49.4|0
1735039800000|2024-12-24 11:30:00|51.84|49.44|51.94|49.54|52.01|49.61|51.84|49.44|0
1735040100000|2024-12-24 11:35:00|51.96|49.56|52|49.6|52.04|49.64|51.94|49.54|0
1735040400000|2024-12-24 11:40:00|52.01|49.61|52.16|49.76|52.16|49.76|51.99|49.59|0
1735040700000|2024-12-24 11:45:00|52.13|49.73|52.29|49.89|52.38|49.98|52.13|49.73|0
1735041000000|2024-12-24 11:50:00|52.27|49.87|52.01|49.61|52.3|49.9|52.01|49.61|0
1735041300000|2024-12-24 11:55:00|51.98|49.58|52.08|49.68|52.13|49.73|51.98|49.58|0
1735041600000|2024-12-24 12:00:00|52.05|49.65|52.03|49.63|52.12|49.72|52|49.6|0
1735041900000|2024-12-24 12:05:00|52|49.6|52.17|49.77|52.17|49.77|51.95|49.55|0
1735042200000|2024-12-24 12:10:00|52.15|49.75|51.85|49.45|52.15|49.75|51.85|49.45|0
1735042500000|2024-12-24 12:15:00|51.87|49.47|51.83|49.43|51.97|49.57|51.8|49.4|0
1735042800000|2024-12-24 12:20:00|51.8|49.4|51.8|49.4|51.84|49.44|51.75|49.35|0
1735043100000|2024-12-24 12:25:00|51.82|49.42|51.92|49.52|51.95|49.55|51.8|49.4|0
1735043400000|2024-12-24 12:30:00|51.91|49.51|51.92|49.52|52.02|49.62|51.85|49.45|0
1735043700000|2024-12-24 12:35:00|51.91|49.51|52.07|49.67|52.09|49.69|51.89|49.49|0
1735044000000|2024-12-24 12:40:00|52.1|49.7|52.01|49.61|52.11|49.71|51.94|49.54|0
1735044300000|2024-12-24 12:45:00|52|49.6|51.91|49.51|52.06|49.66|51.87|49.47|0
1735044600000|2024-12-24 12:50:00|51.88|49.48|51.84|49.44|52.01|49.61|51.84|49.44|0
1735044900000|2024-12-24 12:55:00|51.85|49.45|51.79|49.39|51.91|49.51|51.78|49.38|0
1735045200000|2024-12-24 13:00:00|51.84|49.44|51.96|49.56|52.03|49.63|51.84|49.44|0
1735045500000|2024-12-24 13:05:00|51.91|49.51|51.92|49.52|52|49.6|51.86|49.46|0
1735045800000|2024-12-24 13:10:00|51.91|49.51|51.86|49.46|51.91|49.51|51.76|49.36|0
1735046100000|2024-12-24 13:15:00|51.83|49.43|51.88|49.48|52|49.6|51.83|49.43|0
1735046400000|2024-12-24 13:20:00|51.89|49.49|51.76|49.36|52|49.6|51.76|49.36|0
1735046700000|2024-12-24 13:25:00|51.77|49.37|51.8|49.4|51.93|49.53|51.77|49.37|0
1735047000000|2024-12-24 13:30:00|51.83|49.43|51.75|49.35|51.83|49.43|51.7|49.3|0
1735047300000|2024-12-24 13:35:00|51.78|49.38|51.75|49.35|51.92|49.52|51.75|49.35|0
1735047600000|2024-12-24 13:40:00|51.74|49.34|51.75|49.35|51.85|49.45|51.74|49.34|0
1735047900000|2024-12-24 13:45:00|51.72|49.32|51.58|49.18|51.72|49.32|51.58|49.18|0
1735048200000|2024-12-24 13:50:00|51.62|49.22|51.55|49.15|51.65|49.25|51.53|49.13|0
1735048500000|2024-12-24 13:55:00|51.57|49.17|51.55|49.15|51.6|49.2|51.54|49.14|0
1735048800000|2024-12-24 14:00:00|51.57|49.17|51.55|49.15|51.6|49.2|51.28|48.88|0
1735049100000|2024-12-24 14:05:00|51.52|49.12|51.25|48.85|51.55|49.15|51.25|48.85|0
1735049400000|2024-12-24 14:10:00|51.28|48.88|51.03|48.63|51.28|48.88|51.01|48.61|0
1735049700000|2024-12-24 14:15:00|51.01|48.61|51.25|48.85|51.27|48.87|50.98|48.58|0
1735050000000|2024-12-24 14:20:00|51.22|48.82|51.37|48.97|51.39|48.99|51.16|48.76|0
1735050300000|2024-12-24 14:25:00|51.39|48.99|51.29|48.89|51.61|49.21|51.17|48.77|0
1735050600000|2024-12-24 14:30:00|51.34|48.94|51.2|48.8|51.88|49.48|51.15|48.75|0
1735050900000|2024-12-24 14:35:00|51.22|48.82|51|48.6|51.56|49.16|50.78|48.38|0
1735051200000|2024-12-24 14:40:00|51.02|48.62|50.17|47.77|51.47|49.07|49.95|47.55|0
1735051500000|2024-12-24 14:45:00|50.12|47.72|50.07|47.67|50.19|47.79|49.93|47.53|0
1735051800000|2024-12-24 14:50:00|50.08|47.68|49.95|47.55|50.38|47.98|49.81|47.41|0
1735052100000|2024-12-24 14:55:00|50.04|47.64|49.76|47.36|50.21|47.81|49.69|47.29|0
1735052400000|2024-12-24 15:00:00|49.71|47.31|49.21|46.81|49.76|47.36|49.13|46.73|0
1735052700000|2024-12-24 15:05:00|49.18|46.78|49.44|47.04|49.47|47.07|48.91|46.51|0
1735053000000|2024-12-24 15:10:00|49.45|47.05|48.91|46.51|49.45|47.05|48.91|46.51|0
1735053300000|2024-12-24 15:15:00|48.88|46.48|48.79|46.39|48.97|46.57|48.72|46.32|0
1735053600000|2024-12-24 15:20:00|48.83|46.43|48.08|45.68|49.52|47.12|47.99|45.59|0
1735053900000|2024-12-24 15:25:00|48.1|45.7|48.03|45.63|48.1|45.7|47.89|45.49|0
1735054200000|2024-12-24 15:30:00|48.02|45.62|47.61|45.21|48.06|45.66|47.61|45.21|0
1735054500000|2024-12-24 15:35:00|47.64|45.24|47.5|45.1|47.75|45.35|47.34|44.94|0
1735054800000|2024-12-24 15:40:00|47.48|45.08|47.04|44.64|47.48|45.08|47.02|44.62|0
1735055100000|2024-12-24 15:45:00|47.06|44.66|47.02|44.62|47.18|44.78|46.95|44.55|0
1735055400000|2024-12-24 15:50:00|47.04|44.64|47.54|45.14|47.59|45.19|47.02|44.62|0
1735055700000|2024-12-24 15:55:00|47.52|45.12|47.11|44.71|47.54|45.14|47.08|44.68|0
1735056000000|2024-12-24 16:00:00|47.13|44.73|47.06|44.66|47.2|44.8|46.95|44.55|0
1735056300000|2024-12-24 16:05:00|47.04|44.64|47.15|44.75|47.4|45|47.04|44.64|0
1735056600000|2024-12-24 16:10:00|47.17|44.77|47.26|44.86|47.47|45.07|47.17|44.77|0
1735056900000|2024-12-24 16:15:00|47.25|44.85|47.82|45.42|47.91|45.51|46.34|43.94|0
1735057200000|2024-12-24 16:20:00|47.8|45.4|47.66|45.26|47.92|45.52|47.63|45.23|0
1735057500000|2024-12-24 16:25:00|47.63|45.23|47.72|45.32|47.75|45.35|47.61|45.21|0
1735057800000|2024-12-24 16:30:00|47.75|45.35|47.63|45.23|47.86|45.46|47.63|45.23|0
1735058100000|2024-12-24 16:35:00|47.65|45.25|47.47|45.07|47.74|45.34|47.4|45|0
1735058400000|2024-12-24 16:40:00|47.45|45.05|47.24|44.84|47.47|45.07|47.21|44.81|0
1735058700000|2024-12-24 16:45:00|47.26|44.86|47.22|44.82|47.33|44.93|47.17|44.77|0
1735059000000|2024-12-24 16:50:00|47.24|44.84|47.8|45.4|48.04|45.64|47.18|44.78|0
1735059300000|2024-12-24 16:55:00|47.81|45.41|47.94|45.54|47.99|45.59|47.42|45.02|0
1735059600000|2024-12-24 17:00:00|47.92|45.52|47.6|45.2|48.01|45.61|47.55|45.15|0
1735059900000|2024-12-24 17:05:00|47.58|45.18|47.35|44.95|47.62|45.22|47.32|44.92|0
1735060200000|2024-12-24 17:10:00|47.32|44.92|47.14|44.74|47.44|45.04|47.14|44.74|0
1735060500000|2024-12-24 17:15:00|47.12|44.72|47.07|44.67|47.28|44.88|47.07|44.67|0
1735060800000|2024-12-24 17:20:00|47.09|44.69|47.07|44.67|47.14|44.74|46.89|44.49|0
1735061100000|2024-12-24 17:25:00|47.05|44.65|46.84|44.44|47.05|44.65|46.73|44.33|0
1735061400000|2024-12-24 17:30:00|46.91|44.51|47.48|45.08|47.5|45.1|46.87|44.47|0
1735061700000|2024-12-24 17:35:00|47.5|45.1|47.04|44.64|47.79|45.39|47.02|44.62|0
1735062000000|2024-12-24 17:40:00|47.07|44.67|45.71|43.31|47.09|44.69|45.55|43.15|0
1735062300000|2024-12-24 17:45:00|45.72|43.32|45.59|43.19|46.02|43.62|45.57|43.17|0
1735062600000|2024-12-24 17:50:00|45.46|43.06|45.07|42.67|45.48|43.08|45.07|42.67|0
1735062900000|2024-12-24 17:55:00|45.13|42.73|44.56|42.16|45.17|42.77|44.52|42.12|0
1735063200000|2024-12-24 18:00:00|44.63|42.23|44.76|42.36|44.95|42.55|44.54|42.14|0
1735063500000|2024-12-24 18:05:00|44.73|42.33|44.92|42.52|44.93|42.53|44.6|42.2|0
1735063800000|2024-12-24 18:10:00|44.91|42.51|44.54|42.14|44.95|42.55|44.54|42.14|0
1735064100000|2024-12-24 18:15:00|44.56|42.16|44.56|42.16|44.56|42.16|44.56|42.16|0
1735221600000|2024-12-26 14:00:00|46.03|43.63|46.04|43.64|46.09|43.69|46.03|43.63|0
1735221900000|2024-12-26 14:05:00|46.07|43.67|46|43.6|46.21|43.81|45.98|43.58|0
1735222200000|2024-12-26 14:10:00|46.03|43.63|46.2|43.8|46.29|43.89|45.98|43.58|0
1735222500000|2024-12-26 14:15:00|46.21|43.81|46.16|43.76|46.26|43.86|46|43.6|0
1735222800000|2024-12-26 14:20:00|46.18|43.78|46.07|43.67|46.36|43.96|46.07|43.67|0
1735223100000|2024-12-26 14:25:00|46.04|43.64|45.93|43.53|46.13|43.73|45.91|43.51|0
1735223400000|2024-12-26 14:30:00|45.77|43.37|45.55|43.15|45.86|43.46|45.26|42.86|0
1735223700000|2024-12-26 14:35:00|45.59|43.19|45.64|43.24|45.88|43.48|45.29|42.89|0
1735224000000|2024-12-26 14:40:00|45.66|43.26|45.68|43.28|45.84|43.44|45.46|43.06|0
1735224300000|2024-12-26 14:45:00|45.66|43.26|45.77|43.37|45.8|43.4|45.4|43|0
1735224600000|2024-12-26 14:50:00|45.74|43.34|47.1|44.7|47.26|44.86|45.72|43.32|0
1735224900000|2024-12-26 14:55:00|46.96|44.56|45.65|43.25|47.01|44.61|45.5|43.1|0
1735225200000|2024-12-26 15:00:00|45.74|43.34|45.41|43.01|45.74|43.34|45.32|42.92|0
1735225500000|2024-12-26 15:05:00|45.39|42.99|46.05|43.65|46.05|43.65|45.25|42.85|0
1735225800000|2024-12-26 15:10:00|46.01|43.61|45.78|43.38|46.02|43.62|45.72|43.32|0
1735226100000|2024-12-26 15:15:00|45.77|43.37|46.05|43.65|46.1|43.7|45.77|43.37|0
1735226400000|2024-12-26 15:20:00|46.04|43.64|45.47|43.07|46.09|43.69|45.45|43.05|0
1735226700000|2024-12-26 15:25:00|45.49|43.09|45.4|43|45.64|43.24|45.36|42.96|0
1735227000000|2024-12-26 15:30:00|45.42|43.02|45.33|42.93|45.42|43.02|45.22|42.82|0
1735227300000|2024-12-26 15:35:00|45.31|42.91|45.37|42.97|45.49|43.09|45.26|42.86|0
1735227600000|2024-12-26 15:40:00|45.35|42.95|45.66|43.26|45.82|43.42|45.31|42.91|0
1735227900000|2024-12-26 15:45:00|45.64|43.24|45.26|42.86|45.74|43.34|45.24|42.84|0
1735228200000|2024-12-26 15:50:00|45.28|42.88|45.15|42.75|45.3|42.9|45.04|42.64|0
1735228500000|2024-12-26 15:55:00|45.17|42.77|44.88|42.48|45.28|42.88|44.86|42.46|0
1735228800000|2024-12-26 16:00:00|44.86|42.46|44.82|42.42|45.08|42.68|44.8|42.4|0
1735229100000|2024-12-26 16:05:00|44.84|42.44|44.86|42.46|44.95|42.55|44.79|42.39|0
1735229400000|2024-12-26 16:10:00|44.88|42.48|44.69|42.29|44.88|42.48|44.64|42.24|0
1735229700000|2024-12-26 16:15:00|44.68|42.28|44.57|42.17|44.68|42.28|44.57|42.17|0
1735230000000|2024-12-26 16:20:00|44.58|42.18|44.9|42.5|44.9|42.5|44.55|42.15|0
1735230300000|2024-12-26 16:25:00|44.92|42.52|45.47|43.07|46.01|43.61|44.85|42.45|0
1735230600000|2024-12-26 16:30:00|45.49|43.09|45.21|42.81|45.49|43.09|45.14|42.74|0
1735230900000|2024-12-26 16:35:00|45.23|42.83|45.1|42.7|45.25|42.85|45.1|42.7|0
1735231200000|2024-12-26 16:40:00|45.12|42.72|44.66|42.26|45.12|42.72|44.59|42.19|0
1735231500000|2024-12-26 16:45:00|44.68|42.28|44.57|42.17|44.77|42.37|44.57|42.17|0
1735231800000|2024-12-26 16:50:00|44.59|42.19|44.79|42.39|44.83|42.43|44.57|42.17|0
1735232100000|2024-12-26 16:55:00|44.76|42.36|44.57|42.17|44.76|42.36|44.52|42.12|0
1735232400000|2024-12-26 17:00:00|44.58|42.18|44.5|42.1|44.63|42.23|44.48|42.08|0
1735232700000|2024-12-26 17:05:00|44.51|42.11|44.52|42.12|44.54|42.14|44.43|42.03|0
1735233000000|2024-12-26 17:10:00|44.5|42.1|44.32|41.92|44.5|42.1|44.28|41.88|0
1735233300000|2024-12-26 17:15:00|44.3|41.9|44.07|41.67|44.35|41.95|43.96|41.56|0
1735233600000|2024-12-26 17:20:00|44.09|41.69|44.3|41.9|45.12|42.72|43.93|41.53|0
1735233900000|2024-12-26 17:25:00|44.32|41.92|44.8|42.4|44.81|42.41|44.28|41.88|0
1735234200000|2024-12-26 17:30:00|44.75|42.35|44.34|41.94|44.88|42.48|44.34|41.94|0
1735234500000|2024-12-26 17:35:00|44.38|41.98|44.71|42.31|44.79|42.39|44.32|41.92|0
1735234800000|2024-12-26 17:40:00|44.69|42.29|44.68|42.28|44.82|42.42|44.64|42.24|0
1735235100000|2024-12-26 17:45:00|44.66|42.26|45.34|42.94|45.71|43.31|44.64|42.24|0
1735235400000|2024-12-26 17:50:00|45.36|42.96|45.34|42.94|45.91|43.51|44.77|42.37|0
1735235700000|2024-12-26 17:55:00|45.32|42.92|45.51|43.11|45.78|43.38|45.23|42.83|0
1735236000000|2024-12-26 18:00:00|45.49|43.09|45.23|42.83|45.56|43.16|45.07|42.67|0
1735236300000|2024-12-26 18:05:00|45.2|42.8|44.95|42.55|45.4|43|44.94|42.54|0
1735236600000|2024-12-26 18:10:00|44.96|42.56|45.33|42.93|45.44|43.04|44.93|42.53|0
1735236900000|2024-12-26 18:15:00|45.36|42.96|44.78|42.38|45.36|42.96|44.74|42.34|0
1735237200000|2024-12-26 18:20:00|44.81|42.41|44.93|42.53|45.13|42.73|44.79|42.39|0
1735237500000|2024-12-26 18:25:00|44.92|42.52|44.87|42.47|44.92|42.52|44.74|42.34|0
1735237800000|2024-12-26 18:30:00|44.85|42.45|45.37|42.97|45.44|43.04|44.78|42.38|0
1735238100000|2024-12-26 18:35:00|45.39|42.99|45.15|42.75|45.39|42.99|44.95|42.55|0
1735238400000|2024-12-26 18:40:00|45.19|42.79|45.48|43.08|45.65|43.25|45.06|42.66|0
1735238700000|2024-12-26 18:45:00|45.46|43.06|45.08|42.68|45.5|43.1|44.95|42.55|0
1735239000000|2024-12-26 18:50:00|45.1|42.7|44.99|42.59|45.32|42.92|44.99|42.59|0
1735239300000|2024-12-26 18:55:00|44.97|42.57|45.17|42.77|45.36|42.96|44.93|42.53|0
1735239600000|2024-12-26 19:00:00|45.23|42.83|45.34|42.94|45.45|43.05|45.21|42.81|0
1735239900000|2024-12-26 19:05:00|45.36|42.96|45.54|43.14|45.71|43.31|45.32|42.92|0
1735240200000|2024-12-26 19:10:00|45.51|43.11|45.6|43.2|45.64|43.24|45.32|42.92|0
1735240500000|2024-12-26 19:15:00|45.67|43.27|45.64|43.24|45.73|43.33|45.46|43.06|0
1735240800000|2024-12-26 19:20:00|45.62|43.22|45.42|43.02|45.62|43.22|45.38|42.98|0
1735241100000|2024-12-26 19:25:00|45.44|43.04|45.46|43.06|45.53|43.13|45.33|42.93|0
1735241400000|2024-12-26 19:30:00|45.44|43.04|45.55|43.15|45.56|43.16|45.29|42.89|0
1735241700000|2024-12-26 19:35:00|45.53|43.13|45.26|42.86|45.57|43.17|45.26|42.86|0
1735242000000|2024-12-26 19:40:00|45.24|42.84|45.06|42.66|45.31|42.91|44.96|42.56|0
1735242300000|2024-12-26 19:45:00|45.04|42.64|45|42.6|45.06|42.66|44.85|42.45|0
1735242600000|2024-12-26 19:50:00|45.02|42.62|44.85|42.45|45.02|42.62|44.78|42.38|0
1735242900000|2024-12-26 19:55:00|44.84|42.44|44.78|42.38|44.89|42.49|44.73|42.33|0
1735243200000|2024-12-26 20:00:00|44.8|42.4|44.69|42.29|44.82|42.42|44.67|42.27|0
1735243500000|2024-12-26 20:05:00|44.71|42.31|44.56|42.16|44.71|42.31|44.45|42.05|0
1735243800000|2024-12-26 20:10:00|44.58|42.18|44.99|42.59|45.01|42.61|44.56|42.16|0
1735244100000|2024-12-26 20:15:00|45.01|42.61|44.77|42.37|45.03|42.63|44.77|42.37|0
1735244400000|2024-12-26 20:20:00|44.75|42.35|44.72|42.32|44.88|42.48|44.68|42.28|0
1735244700000|2024-12-26 20:25:00|44.7|42.3|44.7|42.3|44.73|42.33|44.62|42.22|0
1735245000000|2024-12-26 20:30:00|44.75|42.35|44.77|42.37|44.98|42.58|44.68|42.28|0
1735245300000|2024-12-26 20:35:00|44.79|42.39|44.72|42.32|44.87|42.47|44.63|42.23|0
1735245600000|2024-12-26 20:40:00|44.74|42.34|44.08|41.68|44.79|42.39|44|41.6|0
1735245900000|2024-12-26 20:45:00|44.05|41.65|44.01|41.61|44.12|41.72|43.81|41.41|0
1735246200000|2024-12-26 20:50:00|43.98|41.58|44.03|41.63|44.16|41.76|43.84|41.44|0
1735246500000|2024-12-26 20:55:00|44.07|41.67|44.48|42.08|44.82|42.42|43.98|41.58|0
1735246800000|2024-12-26 21:00:00|44.43|42.03|44.56|42.16|44.68|42.28|44.15|41.75|0
1735247100000|2024-12-26 21:05:00|44.6|42.2|44.67|42.27|44.71|42.31|44.45|42.05|0
1735247400000|2024-12-26 21:10:00|44.62|42.22|44.64|42.24|44.67|42.27|44.54|42.14|0
1735247700000|2024-12-26 21:15:00|44.74|42.14|44.74|42.14|44.83|42.23|44.68|42.08|0
1735248000000|2024-12-26 21:20:00|44.76|42.16|44.76|42.16|44.83|42.23|44.65|42.05|0
1735248300000|2024-12-26 21:25:00|44.74|42.14|44.72|42.12|44.76|42.16|44.68|42.08|0
1735248600000|2024-12-26 21:30:00|44.74|42.14|44.74|42.14|44.8|42.2|44.72|42.12|0
1735248900000|2024-12-26 21:35:00|44.73|42.13|44.76|42.16|44.78|42.18|44.69|42.09|0
1735249200000|2024-12-26 21:40:00|44.75|42.15|44.78|42.18|44.78|42.18|44.71|42.11|0
1735249500000|2024-12-26 21:45:00|44.77|42.17|44.78|42.18|44.84|42.24|44.76|42.16|0
1735249800000|2024-12-26 21:50:00|44.8|42.2|44.82|42.22|44.84|42.24|44.78|42.18|0
1735250100000|2024-12-26 21:55:00|44.84|42.24|44.85|42.25|44.86|42.26|44.78|42.18|0
1735250400000|2024-12-26 22:00:00|44.84|42.24|44.84|42.24|44.85|42.25|44.83|42.23|0
1735250700000|2024-12-26 22:05:00|44.81|42.21|44.81|42.21|44.85|42.25|44.79|42.19|0
1735251000000|2024-12-26 22:10:00|44.82|42.22|44.86|42.26|44.86|42.26|44.82|42.22|0
1735251300000|2024-12-26 22:15:00|44.83|42.23|44.8|42.2|44.86|42.26|44.8|42.2|0
1735251600000|2024-12-26 22:20:00|44.85|42.25|44.82|42.22|44.85|42.25|44.81|42.21|0
1735251900000|2024-12-26 22:25:00|44.81|42.21|44.81|42.21|44.81|42.21|44.81|42.21|0
1735252200000|2024-12-26 22:30:00|44.83|42.23|44.79|42.19|44.83|42.23|44.79|42.19|0
1735252500000|2024-12-26 22:35:00|44.78|42.18|44.77|42.17|44.78|42.18|44.77|42.17|0
1735252800000|2024-12-26 22:40:00|44.81|42.21|44.81|42.21|44.81|42.21|44.8|42.2|0
1735253100000|2024-12-26 22:45:00|44.8|42.2|44.8|42.2|44.8|42.2|44.8|42.2|0
1735253400000|2024-12-26 22:50:00|44.82|42.22|44.86|42.26|44.86|42.26|44.82|42.22|0
1735253700000|2024-12-26 22:55:00|44.87|42.27|44.88|42.28|44.88|42.28|44.85|42.25|0
1735254000000|2024-12-26 23:00:00|44.85|42.25|44.66|42.06|44.85|42.25|44.64|42.04|0
1735254300000|2024-12-26 23:05:00|44.67|42.07|44.8|42.2|44.84|42.24|44.65|42.05|0
1735254600000|2024-12-26 23:10:00|44.77|42.17|44.88|42.28|44.97|42.37|44.77|42.17|0
1735254900000|2024-12-26 23:15:00|44.91|42.31|44.75|42.15|44.93|42.33|44.75|42.15|0
1735255200000|2024-12-26 23:20:00|44.76|42.16|44.7|42.1|44.78|42.18|44.68|42.08|0
1735255500000|2024-12-26 23:25:00|44.68|42.08|44.64|42.04|44.71|42.11|44.62|42.02|0
1735255800000|2024-12-26 23:30:00|44.66|42.06|45.11|42.51|45.17|42.57|44.26|41.66|0
1735256100000|2024-12-26 23:35:00|45.12|42.52|45.05|42.45|45.16|42.56|45.03|42.43|0
1735256400000|2024-12-26 23:40:00|45.06|42.46|44.99|42.39|45.08|42.48|44.99|42.39|0
1735256700000|2024-12-26 23:45:00|44.98|42.38|44.9|42.3|45.03|42.43|44.9|42.3|0
1735257000000|2024-12-26 23:50:00|44.95|42.35|44.82|42.22|44.95|42.35|44.81|42.21|0
1735257300000|2024-12-26 23:55:00|44.83|42.23|44.82|42.22|44.98|42.38|44.81|42.21|0
1735257600000|2024-12-27 00:00:00|44.88|42.28|44.85|42.25|44.9|42.3|44.81|42.21|0
1735257900000|2024-12-27 00:05:00|44.86|42.26|44.96|42.36|44.97|42.37|44.86|42.26|0
1735258200000|2024-12-27 00:10:00|44.98|42.38|44.98|42.38|45.05|42.45|44.98|42.38|0
1735258500000|2024-12-27 00:15:00|45.02|42.42|45.44|42.84|45.44|42.84|45.02|42.42|0
1735258800000|2024-12-27 00:20:00|45.42|42.82|45.47|42.87|45.77|43.17|45.42|42.82|0
1735259100000|2024-12-27 00:25:00|45.48|42.88|45.49|42.89|45.59|42.99|45.44|42.84|0
1735259400000|2024-12-27 00:30:00|45.5|42.9|45.55|42.95|45.57|42.97|45.46|42.86|0
1735259700000|2024-12-27 00:35:00|45.52|42.92|45.57|42.97|45.64|43.04|45.5|42.9|0
1735260000000|2024-12-27 00:40:00|45.58|42.98|45.63|43.03|45.63|43.03|45.57|42.97|0
1735260300000|2024-12-27 00:45:00|45.62|43.02|45.38|42.78|45.63|43.03|45.34|42.74|0
1735260600000|2024-12-27 00:50:00|45.36|42.76|45.52|42.92|45.55|42.95|45.36|42.76|0
1735260900000|2024-12-27 00:55:00|45.54|42.94|45.54|42.94|45.58|42.98|45.49|42.89|0
1735261200000|2024-12-27 01:00:00|45.56|42.96|45.56|42.96|45.63|43.03|45.49|42.89|0
1735261500000|2024-12-27 01:05:00|45.57|42.97|45.67|43.07|45.72|43.12|45.56|42.96|0
1735261800000|2024-12-27 01:10:00|45.69|43.09|45.67|43.07|45.7|43.1|45.56|42.96|0
1735262100000|2024-12-27 01:15:00|45.64|43.04|46.28|43.68|46.28|43.68|45.6|43|0
1735262400000|2024-12-27 01:20:00|46.26|43.66|46.32|43.72|46.46|43.86|46.26|43.66|0
1735262700000|2024-12-27 01:25:00|46.34|43.74|46.37|43.77|46.41|43.81|46.28|43.68|0
1735263000000|2024-12-27 01:30:00|46.27|43.87|46.17|43.77|46.27|43.87|46.15|43.75|0
1735263300000|2024-12-27 01:35:00|46.19|43.79|46.22|43.82|46.26|43.86|46.16|43.76|0
1735263600000|2024-12-27 01:40:00|46.24|43.84|46.08|43.68|46.26|43.86|46.06|43.66|0
1735263900000|2024-12-27 01:45:00|46.09|43.69|46.04|43.64|46.1|43.7|45.99|43.59|0
1735264200000|2024-12-27 01:50:00|46.03|43.63|46.03|43.63|46.17|43.77|45.99|43.59|0
1735264500000|2024-12-27 01:55:00|46.05|43.65|46.12|43.72|46.12|43.72|46.03|43.63|0
1735264800000|2024-12-27 02:00:00|46.14|43.74|46.14|43.74|46.26|43.86|46.12|43.72|0
1735265100000|2024-12-27 02:05:00|46.17|43.77|46.16|43.76|46.21|43.81|46.09|43.69|0
1735265400000|2024-12-27 02:10:00|46.14|43.74|46.12|43.72|46.14|43.74|46.02|43.62|0
1735265700000|2024-12-27 02:15:00|46.09|43.69|46.13|43.73|46.21|43.81|46.08|43.68|0
1735266000000|2024-12-27 02:20:00|46.12|43.72|46.13|43.73|46.19|43.79|46.11|43.71|0
1735266300000|2024-12-27 02:25:00|46.11|43.71|46.05|43.65|46.14|43.74|46.02|43.62|0
1735266600000|2024-12-27 02:30:00|46.07|43.67|46.09|43.69|46.11|43.71|46.02|43.62|0
1735266900000|2024-12-27 02:35:00|46.07|43.67|46.02|43.62|46.09|43.69|46|43.6|0
1735267200000|2024-12-27 02:40:00|46.01|43.61|46.1|43.7|46.11|43.71|46|43.6|0
1735267500000|2024-12-27 02:45:00|46.09|43.69|46.13|43.73|46.13|43.73|46.09|43.69|0
1735267800000|2024-12-27 02:50:00|46.15|43.75|46.17|43.77|46.21|43.81|46.13|43.73|0
1735268100000|2024-12-27 02:55:00|46.19|43.79|46.24|43.84|46.24|43.84|46.17|43.77|0
1735268400000|2024-12-27 03:00:00|46.26|43.86|46.18|43.78|46.26|43.86|46.17|43.77|0
1735268700000|2024-12-27 03:05:00|46.17|43.77|46.26|43.86|46.26|43.86|46.17|43.77|0
1735269000000|2024-12-27 03:10:00|46.25|43.85|46.14|43.74|46.25|43.85|46.12|43.72|0
1735269300000|2024-12-27 03:15:00|46.17|43.77|46.25|43.85|46.28|43.88|46.14|43.74|0
1735269600000|2024-12-27 03:20:00|46.28|43.88|46.34|43.94|46.36|43.96|46.25|43.85|0
1735269900000|2024-12-27 03:25:00|46.36|43.96|46.32|43.92|46.36|43.96|46.27|43.87|0
1735270200000|2024-12-27 03:30:00|46.29|43.89|46.24|43.84|46.33|43.93|46.24|43.84|0
1735270500000|2024-12-27 03:35:00|46.25|43.85|46.43|44.03|46.44|44.04|46.24|43.84|0
1735270800000|2024-12-27 03:40:00|46.4|44|46.42|44.02|46.42|44.02|46.36|43.96|0
1735271100000|2024-12-27 03:45:00|46.4|44|46.27|43.87|46.4|44|46.27|43.87|0
1735271400000|2024-12-27 03:50:00|46.24|43.84|46.22|43.82|46.24|43.84|46.18|43.78|0
1735271700000|2024-12-27 03:55:00|46.24|43.84|46.26|43.86|46.29|43.89|46.24|43.84|0
1735272000000|2024-12-27 04:00:00|46.25|43.85|46.22|43.82|46.26|43.86|46.19|43.79|0
1735272300000|2024-12-27 04:05:00|46.23|43.83|46.24|43.84|46.26|43.86|46.17|43.77|0
1735272600000|2024-12-27 04:10:00|46.26|43.86|46.21|43.81|46.28|43.88|46.19|43.79|0
1735272900000|2024-12-27 04:15:00|46.24|43.84|46.26|43.86|46.28|43.88|46.21|43.81|0
1735273200000|2024-12-27 04:20:00|46.27|43.87|46.25|43.85|46.35|43.95|46.25|43.85|0
1735273500000|2024-12-27 04:25:00|46.23|43.83|46.25|43.85|46.28|43.88|46.23|43.83|0
1735273800000|2024-12-27 04:30:00|46.24|43.84|46.3|43.9|46.3|43.9|46.21|43.81|0
1735274100000|2024-12-27 04:35:00|46.29|43.89|46.24|43.84|46.29|43.89|46.22|43.82|0
1735274400000|2024-12-27 04:40:00|46.25|43.85|46.2|43.8|46.25|43.85|46.18|43.78|0
1735274700000|2024-12-27 04:45:00|46.19|43.79|46.25|43.85|46.29|43.89|46.19|43.79|0
1735275000000|2024-12-27 04:50:00|46.27|43.87|46.31|43.91|46.31|43.91|46.22|43.82|0
1735275300000|2024-12-27 04:55:00|46.3|43.9|46.33|43.93|46.4|44|46.29|43.89|0
1735275600000|2024-12-27 05:00:00|46.37|43.97|46.3|43.9|46.37|43.97|46.23|43.83|0
1735275900000|2024-12-27 05:05:00|46.31|43.91|46.2|43.8|46.31|43.91|46.17|43.77|0
1735276200000|2024-12-27 05:10:00|46.21|43.81|46.15|43.75|46.21|43.81|46.13|43.73|0
1735276500000|2024-12-27 05:15:00|46.16|43.76|46.08|43.68|46.16|43.76|46.06|43.66|0
1735276800000|2024-12-27 05:20:00|46.1|43.7|46.21|43.81|46.24|43.84|46.1|43.7|0
1735277100000|2024-12-27 05:25:00|46.19|43.79|46.14|43.74|46.19|43.79|46.08|43.68|0
1735277400000|2024-12-27 05:30:00|46.16|43.76|46.21|43.81|46.23|43.83|46.14|43.74|0
1735277700000|2024-12-27 05:35:00|46.22|43.82|46.28|43.88|46.28|43.88|46.21|43.81|0
1735278000000|2024-12-27 05:40:00|46.26|43.86|46.27|43.87|46.34|43.94|46.23|43.83|0
1735278300000|2024-12-27 05:45:00|46.3|43.9|46.32|43.92|46.35|43.95|46.29|43.89|0
1735278600000|2024-12-27 05:50:00|46.31|43.91|46.36|43.96|46.37|43.97|46.31|43.91|0
1735278900000|2024-12-27 05:55:00|46.37|43.97|46.36|43.96|46.38|43.98|46.33|43.93|0
1735279200000|2024-12-27 06:00:00|46.37|43.97|46.49|44.09|46.51|44.11|46.35|43.95|0
1735279500000|2024-12-27 06:05:00|46.5|44.1|46.74|44.34|46.78|44.38|46.47|44.07|0
1735279800000|2024-12-27 06:10:00|46.73|44.33|46.77|44.37|46.82|44.42|45.79|43.39|0
1735280100000|2024-12-27 06:15:00|46.75|44.35|46.75|44.35|46.82|44.42|46.7|44.3|0
1735280400000|2024-12-27 06:20:00|46.74|44.34|46.79|44.39|46.79|44.39|46.71|44.31|0
1735280700000|2024-12-27 06:25:00|46.77|44.37|46.88|44.48|46.93|44.53|46.77|44.37|0
1735281000000|2024-12-27 06:30:00|46.86|44.46|46.81|44.41|46.88|44.48|46.76|44.36|0
1735281300000|2024-12-27 06:35:00|46.83|44.43|46.74|44.34|46.86|44.46|46.74|44.34|0
1735281600000|2024-12-27 06:40:00|46.76|44.36|46.72|44.32|46.81|44.41|46.72|44.32|0
1735281900000|2024-12-27 06:45:00|46.74|44.34|46.81|44.41|46.81|44.41|46.72|44.32|0
1735282200000|2024-12-27 06:50:00|46.82|44.42|46.78|44.38|46.83|44.43|46.76|44.36|0
1735282500000|2024-12-27 06:55:00|46.77|44.37|46.76|44.36|46.78|44.38|46.73|44.33|0
1735282800000|2024-12-27 07:00:00|46.78|44.38|46.84|44.44|46.86|44.46|46.76|44.36|0
1735283100000|2024-12-27 07:05:00|46.82|44.42|46.87|44.47|46.91|44.51|46.81|44.41|0
1735283400000|2024-12-27 07:10:00|46.88|44.48|46.85|44.45|46.95|44.55|46.82|44.42|0
1735283700000|2024-12-27 07:15:00|46.87|44.47|46.77|44.37|46.87|44.47|46.75|44.35|0
1735284000000|2024-12-27 07:20:00|46.75|44.35|46.61|44.21|46.75|44.35|46.59|44.19|0
1735284300000|2024-12-27 07:25:00|46.64|44.24|46.74|44.34|46.77|44.37|46.61|44.21|0
1735284600000|2024-12-27 07:30:00|46.75|44.35|46.7|44.3|46.75|44.35|46.68|44.28|0
1735284900000|2024-12-27 07:35:00|46.71|44.31|46.74|44.34|46.79|44.39|46.68|44.28|0
1735285200000|2024-12-27 07:40:00|46.76|44.36|46.79|44.39|46.79|44.39|46.71|44.31|0
1735285500000|2024-12-27 07:45:00|46.78|44.38|46.79|44.39|46.81|44.41|46.76|44.36|0
1735285800000|2024-12-27 07:50:00|46.81|44.41|46.81|44.41|46.83|44.43|46.76|44.36|0
1735286100000|2024-12-27 07:55:00|46.78|44.38|46.96|44.56|47.01|44.61|46.78|44.38|0
1735286400000|2024-12-27 08:00:00|47.01|44.61|47.35|44.95|47.35|44.95|46.82|44.42|0
1735286700000|2024-12-27 08:05:00|47.34|44.94|47.19|44.79|47.42|45.02|47.12|44.72|0
1735287000000|2024-12-27 08:10:00|47.17|44.77|47.23|44.83|47.23|44.83|47.03|44.63|0
1735287300000|2024-12-27 08:15:00|47.22|44.82|47.18|44.78|47.22|44.82|46.82|44.42|0
1735287600000|2024-12-27 08:20:00|47.21|44.81|47|44.6|47.21|44.81|46.96|44.56|0
1735287900000|2024-12-27 08:25:00|46.98|44.58|47.07|44.67|47.11|44.71|46.96|44.56|0
1735288200000|2024-12-27 08:30:00|47.05|44.65|47.29|44.89|47.32|44.92|46.98|44.58|0
1735288500000|2024-12-27 08:35:00|47.31|44.91|47.43|45.03|47.45|45.05|47.25|44.85|0
1735288800000|2024-12-27 08:40:00|47.4|45|47.45|45.05|47.52|45.12|47.34|44.94|0
1735289100000|2024-12-27 08:45:00|47.43|45.03|47.45|45.05|47.5|45.1|47.34|44.94|0
1735289400000|2024-12-27 08:50:00|47.46|45.06|47.38|44.98|47.47|45.07|47.36|44.96|0
1735289700000|2024-12-27 08:55:00|47.4|45|47.4|45|47.42|45.02|47.28|44.88|0
1735290000000|2024-12-27 09:00:00|47.38|44.98|47.4|45|47.48|45.08|47.32|44.92|0
1735290300000|2024-12-27 09:05:00|47.39|44.99|47.28|44.88|47.47|45.07|47.24|44.84|0
1735290600000|2024-12-27 09:10:00|47.31|44.91|47.21|44.81|47.34|44.94|47.21|44.81|0
1735290900000|2024-12-27 09:15:00|47.24|44.84|47.35|44.95|47.37|44.97|47.19|44.79|0
1735291200000|2024-12-27 09:20:00|47.37|44.97|47.21|44.81|47.37|44.97|47.16|44.76|0
1735291500000|2024-12-27 09:25:00|47.22|44.82|47.19|44.79|47.32|44.92|47.19|44.79|0
1735291800000|2024-12-27 09:30:00|47.16|44.76|47.23|44.83|47.25|44.85|47.16|44.76|0
1735292100000|2024-12-27 09:35:00|47.22|44.82|47.11|44.71|47.27|44.87|47.11|44.71|0
1735292400000|2024-12-27 09:40:00|47.09|44.69|47.15|44.75|47.2|44.8|47.04|44.64|0
1735292700000|2024-12-27 09:45:00|47.16|44.76|47.22|44.82|47.22|44.82|47.13|44.73|0
1735293000000|2024-12-27 09:50:00|47.21|44.81|47.38|44.98|47.41|45.01|47.18|44.78|0
1735293300000|2024-12-27 09:55:00|47.37|44.97|47.34|44.94|47.52|45.12|47.34|44.94|0
1735293600000|2024-12-27 10:00:00|47.36|44.96|47.25|44.85|47.36|44.96|47.21|44.81|0
1735293900000|2024-12-27 10:05:00|47.27|44.87|47.26|44.86|47.33|44.93|47.21|44.81|0
1735294200000|2024-12-27 10:10:00|47.29|44.89|47.24|44.84|47.31|44.91|47.22|44.82|0
1735294500000|2024-12-27 10:15:00|47.22|44.82|47.31|44.91|47.31|44.91|47.22|44.82|0
1735294800000|2024-12-27 10:20:00|47.32|44.92|47.26|44.86|47.35|44.95|47.19|44.79|0
1735295100000|2024-12-27 10:25:00|47.25|44.85|47.23|44.83|47.3|44.9|47.21|44.81|0
1735295400000|2024-12-27 10:30:00|47.26|44.86|47.28|44.88|47.28|44.88|47.21|44.81|0
1735295700000|2024-12-27 10:35:00|47.26|44.86|47.41|45.01|47.41|45.01|47.26|44.86|0
1735296000000|2024-12-27 10:40:00|47.44|45.04|47.32|44.92|47.44|45.04|47.23|44.83|0
1735296300000|2024-12-27 10:45:00|47.31|44.91|47.47|45.07|47.71|45.31|47.25|44.85|0
1735296600000|2024-12-27 10:50:00|47.45|45.05|47.24|44.84|47.47|45.07|47.22|44.82|0
1735296900000|2024-12-27 10:55:00|47.25|44.85|47.21|44.81|47.37|44.97|47.21|44.81|0
1735297200000|2024-12-27 11:00:00|47.19|44.79|47.28|44.88|47.33|44.93|47.17|44.77|0
1735297500000|2024-12-27 11:05:00|47.26|44.86|47.16|44.76|47.28|44.88|47.14|44.74|0
1735297800000|2024-12-27 11:10:00|47.19|44.79|47.24|44.84|47.25|44.85|47.14|44.74|0
1735298100000|2024-12-27 11:15:00|47.23|44.83|47.32|44.92|47.32|44.92|47.2|44.8|0
1735298400000|2024-12-27 11:20:00|47.34|44.94|47.27|44.87|47.39|44.99|47.23|44.83|0
1735298700000|2024-12-27 11:25:00|47.3|44.9|47.25|44.85|47.37|44.97|47.23|44.83|0
1735299000000|2024-12-27 11:30:00|47.23|44.83|47.2|44.8|47.27|44.87|47.18|44.78|0
1735299300000|2024-12-27 11:35:00|47.18|44.78|47.22|44.82|47.27|44.87|47.16|44.76|0
1735299600000|2024-12-27 11:40:00|47.25|44.85|47.11|44.71|47.27|44.87|47.11|44.71|0
1735299900000|2024-12-27 11:45:00|47.09|44.69|47.17|44.77|47.29|44.89|47.03|44.63|0
1735300200000|2024-12-27 11:50:00|47.13|44.73|47.08|44.68|47.17|44.77|47.06|44.66|0
1735300500000|2024-12-27 11:55:00|47.07|44.67|47.04|44.64|47.1|44.7|47.02|44.62|0
1735300800000|2024-12-27 12:00:00|47.03|44.63|46.84|44.44|47.03|44.63|46.82|44.42|0
1735301100000|2024-12-27 12:05:00|46.83|44.43|46.76|44.36|46.94|44.54|46.74|44.34|0
1735301400000|2024-12-27 12:10:00|46.74|44.34|46.8|44.4|46.84|44.44|46.74|44.34|0
1735301700000|2024-12-27 12:15:00|46.82|44.42|46.94|44.54|47.01|44.61|46.82|44.42|0
1735302000000|2024-12-27 12:20:00|46.96|44.56|46.97|44.57|47.12|44.72|46.94|44.54|0
1735302300000|2024-12-27 12:25:00|46.96|44.56|47|44.6|47.03|44.63|46.96|44.56|0
1735302600000|2024-12-27 12:30:00|46.98|44.58|47|44.6|47.07|44.67|46.97|44.57|0
1735302900000|2024-12-27 12:35:00|47.02|44.62|47.18|44.78|47.19|44.79|46.98|44.58|0
1735303200000|2024-12-27 12:40:00|47.19|44.79|47.18|44.78|47.2|44.8|47.11|44.71|0
1735303500000|2024-12-27 12:45:00|47.16|44.76|47.16|44.76|47.18|44.78|47.1|44.7|0
1735303800000|2024-12-27 12:50:00|47.13|44.73|47.06|44.66|47.13|44.73|47.04|44.64|0
1735304100000|2024-12-27 12:55:00|47.09|44.69|47.04|44.64|47.13|44.73|47.02|44.62|0
1735304400000|2024-12-27 13:00:00|47.06|44.66|47.22|44.82|47.31|44.91|47.06|44.66|0
1735304700000|2024-12-27 13:05:00|47.2|44.8|47.35|44.95|47.46|45.06|47.15|44.75|0
1735305000000|2024-12-27 13:10:00|47.34|44.94|47.19|44.79|47.37|44.97|47.17|44.77|0
1735305300000|2024-12-27 13:15:00|47.17|44.77|47.31|44.91|47.36|44.96|47.17|44.77|0
1735305600000|2024-12-27 13:20:00|47.33|44.93|47.45|45.05|47.49|45.09|47.29|44.89|0
1735305900000|2024-12-27 13:25:00|47.46|45.06|47.42|45.02|47.58|45.18|47.38|44.98|0
1735306200000|2024-12-27 13:30:00|47.41|45.01|47.64|45.24|47.67|45.27|47.39|44.99|0
1735306500000|2024-12-27 13:35:00|47.67|45.27|47.43|45.03|48.14|45.74|47.28|44.88|0
1735306800000|2024-12-27 13:40:00|47.42|45.02|47.21|44.81|47.54|45.14|47.19|44.79|0
1735307100000|2024-12-27 13:45:00|47.24|44.84|47.19|44.79|47.33|44.93|47.19|44.79|0
1735307400000|2024-12-27 13:50:00|47.14|44.74|47.07|44.67|47.28|44.88|47.05|44.65|0
1735307700000|2024-12-27 13:55:00|47.06|44.66|47.51|45.11|47.51|45.11|47.03|44.63|0
1735308000000|2024-12-27 14:00:00|47.52|45.12|47.85|45.45|47.94|45.54|47.39|44.99|0
1735308300000|2024-12-27 14:05:00|47.87|45.47|47.76|45.36|47.87|45.47|47.64|45.24|0
1735308600000|2024-12-27 14:10:00|47.78|45.38|47.84|45.44|47.96|45.56|47.71|45.31|0
1735308900000|2024-12-27 14:15:00|47.85|45.45|48.1|45.7|48.19|45.79|47.81|45.41|0
1735309200000|2024-12-27 14:20:00|48.12|45.72|48.26|45.86|48.32|45.92|48.03|45.63|0
1735309500000|2024-12-27 14:25:00|48.19|45.79|48.87|46.47|48.92|46.52|48.15|45.75|0
1735309800000|2024-12-27 14:30:00|48.68|46.28|49.25|46.85|49.25|46.85|48.56|46.16|0
1735310100000|2024-12-27 14:35:00|49.22|46.82|49.63|47.23|49.77|47.37|48.94|46.54|0
1735310400000|2024-12-27 14:40:00|49.6|47.2|49.53|47.13|49.72|47.32|48.16|45.76|0
1735310700000|2024-12-27 14:45:00|49.57|47.17|48.65|46.25|49.57|47.17|48.56|46.16|0
1735311000000|2024-12-27 14:50:00|48.67|46.27|49.05|46.65|49.15|46.75|48.58|46.18|0
1735311300000|2024-12-27 14:55:00|49.07|46.67|49.33|46.93|49.43|47.03|49.03|46.63|0
1735311600000|2024-12-27 15:00:00|49.29|46.89|52.04|49.64|52.04|49.64|49.12|46.72|0
1735311900000|2024-12-27 15:05:00|51.96|49.56|51.91|49.51|52.63|50.23|51.53|49.13|0
1735312200000|2024-12-27 15:10:00|51.96|49.56|53.24|50.84|53.33|50.93|51.96|49.56|0
1735312500000|2024-12-27 15:15:00|53.19|50.79|55.08|52.68|55.3|52.9|53.19|50.79|0
1735312800000|2024-12-27 15:20:00|55.11|52.71|53.69|51.29|55.26|52.86|53.46|51.06|0
1735313100000|2024-12-27 15:25:00|53.61|51.21|53.49|51.09|54.3|51.9|53.49|51.09|0
1735313400000|2024-12-27 15:30:00|53.62|51.22|56.37|53.97|56.76|54.36|53.62|51.22|0
1735313700000|2024-12-27 15:35:00|56.26|53.86|55.89|53.49|56.37|53.97|55.79|53.39|0
1735314000000|2024-12-27 15:40:00|56.03|53.63|55.11|52.71|56.18|53.78|54.85|52.45|0
1735314300000|2024-12-27 15:45:00|55.19|52.79|53.23|50.83|56.2|53.8|53.18|50.78|0
1735314600000|2024-12-27 15:50:00|53.25|50.85|53.04|50.64|53.43|51.03|52.9|50.5|0
1735314900000|2024-12-27 15:55:00|53.07|50.67|53.64|51.24|53.79|51.39|53.07|50.67|0
1735315200000|2024-12-27 16:00:00|53.74|51.34|54.18|51.78|54.26|51.86|53.52|51.12|0
1735315500000|2024-12-27 16:05:00|54|51.6|53.77|51.37|54|51.6|53.41|51.01|0
1735315800000|2024-12-27 16:10:00|53.82|51.42|54.18|51.78|54.2|51.8|53.38|50.98|0
1735316100000|2024-12-27 16:15:00|54.13|51.73|53.97|51.57|54.13|51.73|53.69|51.29|0
1735316400000|2024-12-27 16:20:00|54.02|51.62|54.12|51.72|54.17|51.77|53.58|51.18|0
1735316700000|2024-12-27 16:25:00|54.09|51.69|52.52|50.12|54.09|51.69|52.47|50.07|0
1735317000000|2024-12-27 16:30:00|52.62|50.22|51.82|49.42|53.02|50.62|51.74|49.34|0
1735317300000|2024-12-27 16:35:00|51.89|49.49|51.87|49.47|51.97|49.57|51.55|49.15|0
1735317600000|2024-12-27 16:40:00|51.92|49.52|53.07|50.67|53.1|50.7|51.82|49.42|0
1735317900000|2024-12-27 16:45:00|53.12|50.72|53.33|50.93|53.35|50.95|52.79|50.39|0
1735318200000|2024-12-27 16:50:00|53.22|50.82|55.29|52.89|55.45|53.05|53.22|50.82|0
1735318500000|2024-12-27 16:55:00|55.32|52.92|54.88|52.48|55.32|52.92|53.03|50.63|0
1735318800000|2024-12-27 17:00:00|54.9|52.5|55.1|52.7|55.14|52.74|54.56|52.16|0
1735319100000|2024-12-27 17:05:00|55.08|52.68|55.37|52.97|55.87|53.47|54.98|52.58|0
1735319400000|2024-12-27 17:10:00|55.28|52.88|55.58|53.18|55.69|53.29|55.14|52.74|0
1735319700000|2024-12-27 17:15:00|55.57|53.17|55.82|53.42|55.92|53.52|55.4|53|0
1735320000000|2024-12-27 17:20:00|55.84|53.44|55.95|53.55|56.22|53.82|55.5|53.1|0
1735320300000|2024-12-27 17:25:00|55.9|53.5|55.44|53.04|55.9|53.5|55.13|52.73|0
1735320600000|2024-12-27 17:30:00|55.42|53.02|55.05|52.65|55.5|53.1|54.5|52.1|0
1735320900000|2024-12-27 17:35:00|55.02|52.62|55.97|53.57|56.24|53.84|55.02|52.62|0
1735321200000|2024-12-27 17:40:00|55.92|53.52|56.33|53.93|56.52|54.12|55.26|52.86|0
1735321500000|2024-12-27 17:45:00|56.31|53.91|56.65|54.25|56.87|54.47|56.2|53.8|0
1735321800000|2024-12-27 17:50:00|56.57|54.17|55.91|53.51|56.57|54.17|55.91|53.51|0
1735322100000|2024-12-27 17:55:00|55.92|53.52|54.93|52.53|56.39|53.99|54.8|52.4|0
1735322400000|2024-12-27 18:00:00|54.96|52.56|53.75|51.35|54.99|52.59|53.72|51.32|0
1735322700000|2024-12-27 18:05:00|53.76|51.36|54.46|52.06|54.74|52.34|53.7|51.3|0
1735323000000|2024-12-27 18:10:00|54.5|52.1|54.08|51.68|54.51|52.11|53.95|51.55|0
1735323300000|2024-12-27 18:15:00|54.1|51.7|54.03|51.63|54.18|51.78|53.76|51.36|0
1735323600000|2024-12-27 18:20:00|53.97|51.57|53.84|51.44|54.15|51.75|53.82|51.42|0
1735323900000|2024-12-27 18:25:00|53.79|51.39|54.05|51.65|54.31|51.91|53.64|51.24|0
1735324200000|2024-12-27 18:30:00|54.07|51.67|53.52|51.12|54.25|51.85|53.52|51.12|0
1735324500000|2024-12-27 18:35:00|53.53|51.13|53.5|51.1|53.71|51.31|53.3|50.9|0
1735324800000|2024-12-27 18:40:00|53.48|51.08|53.17|50.77|53.48|51.08|53.1|50.7|0
1735325100000|2024-12-27 18:45:00|53.15|50.75|53.32|50.92|53.58|51.18|53.02|50.62|0
1735325400000|2024-12-27 18:50:00|53.28|50.88|52.52|50.12|53.86|51.46|52.5|50.1|0
1735325700000|2024-12-27 18:55:00|52.5|50.1|52.45|50.05|52.57|50.17|52.3|49.9|0
1735326000000|2024-12-27 19:00:00|52.47|50.07|52.57|50.17|52.77|50.37|52.4|50|0
1735326300000|2024-12-27 19:05:00|52.59|50.19|52.27|49.87|52.59|50.19|52.07|49.67|0
1735326600000|2024-12-27 19:10:00|52.32|49.92|52.2|49.8|52.34|49.94|51.94|49.54|0
1735326900000|2024-12-27 19:15:00|52.21|49.81|51.71|49.31|52.29|49.89|51.71|49.31|0
1735327200000|2024-12-27 19:20:00|51.74|49.34|52.22|49.82|52.44|50.04|51.71|49.31|0
1735327500000|2024-12-27 19:25:00|52.14|49.74|52.32|49.92|52.49|50.09|52.14|49.74|0
1735327800000|2024-12-27 19:30:00|52.28|49.88|51.98|49.58|52.51|50.11|51.96|49.56|0
1735328100000|2024-12-27 19:35:00|51.96|49.56|51.36|48.96|52.46|50.06|51.26|48.86|0
1735328400000|2024-12-27 19:40:00|51.31|48.91|50.96|48.56|51.33|48.93|50.89|48.49|0
1735328700000|2024-12-27 19:45:00|50.91|48.51|50.76|48.36|51.15|48.75|50.66|48.26|0
1735329000000|2024-12-27 19:50:00|50.81|48.41|50.83|48.43|50.93|48.53|50.76|48.36|0
1735329300000|2024-12-27 19:55:00|50.81|48.41|50.54|48.14|50.91|48.51|50.22|47.82|0
1735329600000|2024-12-27 20:00:00|50.51|48.11|51.15|48.75|51.37|48.97|50.51|48.11|0
1735329900000|2024-12-27 20:05:00|51.12|48.72|51.11|48.71|51.77|49.37|50.95|48.55|0
1735330200000|2024-12-27 20:10:00|51.15|48.75|52.22|49.82|52.39|49.99|51.07|48.67|0
1735330500000|2024-12-27 20:15:00|52.14|49.74|52.21|49.81|52.34|49.94|51.91|49.51|0
1735330800000|2024-12-27 20:20:00|52.16|49.76|52.29|49.89|52.57|50.17|52.11|49.71|0
1735331100000|2024-12-27 20:25:00|52.31|49.91|52.11|49.71|52.34|49.94|51.91|49.51|0
1735331400000|2024-12-27 20:30:00|52.08|49.68|52.31|49.91|52.49|50.09|52.01|49.61|0
1735331700000|2024-12-27 20:35:00|52.28|49.88|53.04|50.64|53.07|50.67|51.38|48.98|0
1735332000000|2024-12-27 20:40:00|53.07|50.67|53.6|51.2|53.65|51.25|52.94|50.54|0
1735332300000|2024-12-27 20:45:00|53.47|51.07|52.58|50.18|53.47|51.07|52.58|50.18|0
1735332600000|2024-12-27 20:50:00|52.31|49.91|52.28|49.88|52.41|50.01|50.85|48.45|0
1735332900000|2024-12-27 20:55:00|52.36|49.96|51.18|48.78|52.36|49.96|51.13|48.73|0
1735333200000|2024-12-27 21:00:00|51.13|48.73|50.83|48.43|51.15|48.75|50.81|48.41|0
1735333500000|2024-12-27 21:05:00|50.86|48.46|51|48.6|51.05|48.65|50.76|48.36|0
1735333800000|2024-12-27 21:10:00|51.03|48.63|50.9|48.5|51.1|48.7|50.88|48.48|0
1735521900000|2024-12-30 01:25:00|51.36|48.76|51.35|48.75|51.36|48.76|51.2|48.6|0
1735522200000|2024-12-30 01:30:00|51.25|48.85|51.27|48.87|51.27|48.87|51.15|48.75|0
1735522500000|2024-12-30 01:35:00|51.29|48.89|51.34|48.94|51.39|48.99|51.25|48.85|0
1735522800000|2024-12-30 01:40:00|51.33|48.93|51.17|48.77|51.34|48.94|51.17|48.77|0
1735523100000|2024-12-30 01:45:00|51.19|48.79|51.14|48.74|51.22|48.82|51.12|48.72|0
1735523400000|2024-12-30 01:50:00|51.12|48.72|50.97|48.57|51.18|48.78|50.93|48.53|0
1735523700000|2024-12-30 01:55:00|51.02|48.62|51.02|48.62|51.04|48.64|50.97|48.57|0
1735524000000|2024-12-30 02:00:00|51.07|48.67|51.29|48.89|51.29|48.89|51.07|48.67|0
1735524300000|2024-12-30 02:05:00|51.26|48.86|51.14|48.74|51.26|48.86|51.09|48.69|0
1735524600000|2024-12-30 02:10:00|51.15|48.75|51.31|48.91|51.31|48.91|51.08|48.68|0
1735524900000|2024-12-30 02:15:00|51.3|48.9|51.41|49.01|51.43|49.03|51.23|48.83|0
1735525200000|2024-12-30 02:20:00|51.43|49.03|51.38|48.98|51.43|49.03|51.33|48.93|0
1735525500000|2024-12-30 02:25:00|51.39|48.99|51.45|49.05|51.55|49.15|51.33|48.93|0
1735525800000|2024-12-30 02:30:00|51.48|49.08|51.42|49.02|51.5|49.1|51.35|48.95|0
1735526100000|2024-12-30 02:35:00|51.41|49.01|51.4|49|51.42|49.02|51.32|48.92|0
1735526400000|2024-12-30 02:40:00|51.35|48.95|51.37|48.97|51.4|49|51.3|48.9|0
1735526700000|2024-12-30 02:45:00|51.32|48.92|51.52|49.12|51.52|49.12|51.32|48.92|0
1735527000000|2024-12-30 02:50:00|51.54|49.14|51.57|49.17|51.57|49.17|51.47|49.07|0
1735527300000|2024-12-30 02:55:00|51.55|49.15|51.47|49.07|51.55|49.15|51.44|49.04|0
1735527600000|2024-12-30 03:00:00|51.49|49.09|51.71|49.31|51.73|49.33|51.49|49.09|0
1735527900000|2024-12-30 03:05:00|51.69|49.29|51.61|49.21|51.71|49.31|51.59|49.19|0
1735528200000|2024-12-30 03:10:00|51.6|49.2|51.76|49.36|51.76|49.36|51.59|49.19|0
1735528500000|2024-12-30 03:15:00|51.75|49.35|51.63|49.23|51.76|49.36|51.57|49.17|0
1735528800000|2024-12-30 03:20:00|51.61|49.21|51.63|49.23|51.68|49.28|51.56|49.16|0
1735529100000|2024-12-30 03:25:00|51.64|49.24|51.65|49.25|51.66|49.26|51.6|49.2|0
1735529400000|2024-12-30 03:30:00|51.63|49.23|51.58|49.18|51.63|49.23|51.55|49.15|0
1735529700000|2024-12-30 03:35:00|51.57|49.17|51.58|49.18|51.6|49.2|51.47|49.07|0
1735530000000|2024-12-30 03:40:00|51.55|49.15|51.48|49.08|51.55|49.15|51.45|49.05|0
1735530300000|2024-12-30 03:45:00|51.52|49.12|51.57|49.17|51.6|49.2|51.52|49.12|0
1735530600000|2024-12-30 03:50:00|51.56|49.16|51.82|49.42|51.89|49.49|51.56|49.16|0
1735530900000|2024-12-30 03:55:00|51.79|49.39|51.79|49.39|51.91|49.51|51.77|49.37|0
1735531200000|2024-12-30 04:00:00|51.78|49.38|51.67|49.27|51.79|49.39|51.64|49.24|0
1735531500000|2024-12-30 04:05:00|51.65|49.25|51.59|49.19|51.67|49.27|51.57|49.17|0
1735531800000|2024-12-30 04:10:00|51.62|49.22|51.74|49.34|51.76|49.36|51.59|49.19|0
1735532100000|2024-12-30 04:15:00|51.73|49.33|51.84|49.44|51.96|49.56|51.7|49.3|0
1735532400000|2024-12-30 04:20:00|51.81|49.41|51.86|49.46|51.88|49.48|51.74|49.34|0
1735532700000|2024-12-30 04:25:00|51.88|49.48|51.91|49.51|51.92|49.52|51.85|49.45|0
1735533000000|2024-12-30 04:30:00|51.88|49.48|51.68|49.28|51.91|49.51|51.68|49.28|0
1735533300000|2024-12-30 04:35:00|51.67|49.27|51.7|49.3|51.76|49.36|51.67|49.27|0
1735533600000|2024-12-30 04:40:00|51.68|49.28|51.6|49.2|51.7|49.3|51.6|49.2|0
1735533900000|2024-12-30 04:45:00|51.53|49.13|51.53|49.13|51.6|49.2|51.53|49.13|0
1735534200000|2024-12-30 04:50:00|51.55|49.15|51.67|49.27|51.74|49.34|51.55|49.15|0
1735534500000|2024-12-30 04:55:00|51.65|49.25|51.72|49.32|51.75|49.35|51.65|49.25|0
1735534800000|2024-12-30 05:00:00|51.71|49.31|51.82|49.42|51.87|49.47|51.66|49.26|0
1735535100000|2024-12-30 05:05:00|51.8|49.4|51.69|49.29|51.8|49.4|51.66|49.26|0
1735535400000|2024-12-30 05:10:00|51.67|49.27|51.87|49.47|51.89|49.49|51.66|49.26|0
1735535700000|2024-12-30 05:15:00|51.89|49.49|51.77|49.37|51.89|49.49|51.75|49.35|0
1735536000000|2024-12-30 05:20:00|51.78|49.38|51.8|49.4|51.86|49.46|51.78|49.38|0
1735536300000|2024-12-30 05:25:00|51.79|49.39|51.89|49.49|51.95|49.55|51.74|49.34|0
1735536600000|2024-12-30 05:30:00|51.91|49.51|52.34|49.94|52.39|49.99|51.89|49.49|0
1735536900000|2024-12-30 05:35:00|52.31|49.91|52.27|49.87|52.39|49.99|52.16|49.76|0
1735537200000|2024-12-30 05:40:00|52.26|49.86|52.22|49.82|52.26|49.86|52.11|49.71|0
1735537500000|2024-12-30 05:45:00|52.23|49.83|52.21|49.81|52.23|49.83|52.13|49.73|0
1735537800000|2024-12-30 05:50:00|52.22|49.82|52.1|49.7|52.22|49.82|52.08|49.68|0
1735538100000|2024-12-30 05:55:00|52.08|49.68|52.18|49.78|52.18|49.78|52.05|49.65|0
1735538400000|2024-12-30 06:00:00|52.2|49.8|51.85|49.45|52.25|49.85|51.85|49.45|0
1735538700000|2024-12-30 06:05:00|51.87|49.47|51.8|49.4|51.92|49.52|51.7|49.3|0
1735539000000|2024-12-30 06:10:00|51.75|49.35|51.62|49.22|51.8|49.4|51.6|49.2|0
1735539300000|2024-12-30 06:15:00|51.65|49.25|51.6|49.2|51.66|49.26|51.52|49.12|0
1735539600000|2024-12-30 06:20:00|51.57|49.17|51.49|49.09|51.6|49.2|51.48|49.08|0
1735539900000|2024-12-30 06:25:00|51.52|49.12|51.54|49.14|51.57|49.17|51.49|49.09|0
1735540200000|2024-12-30 06:30:00|51.57|49.17|51.57|49.17|51.59|49.19|51.49|49.09|0
1735540500000|2024-12-30 06:35:00|51.59|49.19|51.56|49.16|51.59|49.19|51.49|49.09|0
1735540800000|2024-12-30 06:40:00|51.54|49.14|51.86|49.46|51.86|49.46|51.54|49.14|0
1735541100000|2024-12-30 06:45:00|51.81|49.41|52.08|49.68|52.16|49.76|51.79|49.39|0
1735541400000|2024-12-30 06:50:00|52.03|49.63|52.16|49.76|52.21|49.81|51.93|49.53|0
1735541700000|2024-12-30 06:55:00|52.15|49.75|52.08|49.68|52.18|49.78|51.98|49.58|0
1735542000000|2024-12-30 07:00:00|52.13|49.73|52.33|49.93|52.58|50.18|52.08|49.68|0
1735542300000|2024-12-30 07:05:00|52.32|49.92|52.35|49.95|52.51|50.11|52.23|49.83|0
1735542600000|2024-12-30 07:10:00|52.4|50|52.25|49.85|52.49|50.09|52.17|49.77|0
1735542900000|2024-12-30 07:15:00|52.28|49.88|52.55|50.15|52.55|50.15|52.13|49.73|0
1735543200000|2024-12-30 07:20:00|52.53|50.13|52.69|50.29|52.73|50.33|52.53|50.13|0
1735543500000|2024-12-30 07:25:00|52.61|50.21|52.95|50.55|52.98|50.58|52.6|50.2|0
1735543800000|2024-12-30 07:30:00|52.9|50.5|53.03|50.63|53.13|50.73|52.8|50.4|0
1735544100000|2024-12-30 07:35:00|53|50.6|52.8|50.4|53.05|50.65|52.8|50.4|0
1735544400000|2024-12-30 07:40:00|52.79|50.39|52.94|50.54|52.95|50.55|52.72|50.32|0
1735544700000|2024-12-30 07:45:00|52.92|50.52|52.78|50.38|52.92|50.52|52.59|50.19|0
1735545000000|2024-12-30 07:50:00|52.77|50.37|52.77|50.37|52.87|50.47|52.72|50.32|0
1735545300000|2024-12-30 07:55:00|52.79|50.39|53.18|50.78|53.18|50.78|51.64|49.24|0
1735545600000|2024-12-30 08:00:00|53.36|50.96|52.94|50.54|53.42|51.02|52.92|50.52|0
1735545900000|2024-12-30 08:05:00|52.92|50.52|52.82|50.42|53.01|50.61|52.44|50.04|0
1735546200000|2024-12-30 08:10:00|52.8|50.4|52.84|50.44|53.15|50.75|52.8|50.4|0
1735546500000|2024-12-30 08:15:00|52.87|50.47|52.62|50.22|52.87|50.47|52.56|50.16|0
1735546800000|2024-12-30 08:20:00|52.6|50.2|52.61|50.21|52.74|50.34|52.54|50.14|0
1735547100000|2024-12-30 08:25:00|52.56|50.16|52.59|50.19|52.69|50.29|52.52|50.12|0
1735547400000|2024-12-30 08:30:00|52.56|50.16|52.51|50.11|52.61|50.21|52.37|49.97|0
1735547700000|2024-12-30 08:35:00|52.53|50.13|51.75|49.35|52.63|50.23|51.68|49.28|0
1735548000000|2024-12-30 08:40:00|51.73|49.33|51.88|49.48|51.93|49.53|51.7|49.3|0
1735548300000|2024-12-30 08:45:00|51.89|49.49|51.97|49.57|51.99|49.59|51.77|49.37|0
1735548600000|2024-12-30 08:50:00|52|49.6|51.9|49.5|52.07|49.67|51.87|49.47|0
1735548900000|2024-12-30 08:55:00|51.92|49.52|51.93|49.53|52.03|49.63|51.8|49.4|0
1735549200000|2024-12-30 09:00:00|51.92|49.52|51.89|49.49|51.97|49.57|51.77|49.37|0
1735549500000|2024-12-30 09:05:00|51.92|49.52|51.97|49.57|52.07|49.67|51.87|49.47|0
1735549800000|2024-12-30 09:10:00|51.98|49.58|51.82|49.42|51.98|49.58|51.74|49.34|0
1735550100000|2024-12-30 09:15:00|51.84|49.44|52.17|49.77|52.17|49.77|51.82|49.42|0
1735550400000|2024-12-30 09:20:00|52.14|49.74|51.71|49.31|52.14|49.74|51.71|49.31|0
1735550700000|2024-12-30 09:25:00|51.73|49.33|51.71|49.31|51.76|49.36|51.61|49.21|0
1735551000000|2024-12-30 09:30:00|51.76|49.36|51.83|49.43|51.96|49.56|51.67|49.27|0
1735551300000|2024-12-30 09:35:00|51.82|49.42|51.86|49.46|51.91|49.51|51.73|49.33|0
1735551600000|2024-12-30 09:40:00|51.87|49.47|51.96|49.56|52.01|49.61|51.83|49.43|0
1735551900000|2024-12-30 09:45:00|51.93|49.53|52.28|49.88|52.46|50.06|51.88|49.48|0
1735552200000|2024-12-30 09:50:00|52.24|49.84|52.25|49.85|52.25|49.85|52.1|49.7|0
1735552500000|2024-12-30 09:55:00|52.27|49.87|52.29|49.89|52.38|49.98|52.2|49.8|0
1735552800000|2024-12-30 10:00:00|52.3|49.9|52.2|49.8|52.38|49.98|52.2|49.8|0
1735553100000|2024-12-30 10:05:00|52.18|49.78|52.15|49.75|52.23|49.83|52.1|49.7|0
1735553400000|2024-12-30 10:10:00|52.17|49.77|52.1|49.7|52.21|49.81|52.02|49.62|0
1735553700000|2024-12-30 10:15:00|52.08|49.68|52.04|49.64|52.1|49.7|52.01|49.61|0
1735554000000|2024-12-30 10:20:00|52.02|49.62|52.11|49.71|52.12|49.72|52.02|49.62|0
1735554300000|2024-12-30 10:25:00|52.09|49.69|52.17|49.77|52.24|49.84|52.09|49.69|0
1735554600000|2024-12-30 10:30:00|52.14|49.74|52.06|49.66|52.14|49.74|52.06|49.66|0
1735554900000|2024-12-30 10:35:00|52.04|49.64|52.16|49.76|52.16|49.76|52.04|49.64|0
1735555200000|2024-12-30 10:40:00|52.14|49.74|52.14|49.74|52.14|49.74|52.09|49.69|0
1735555500000|2024-12-30 10:45:00|52.15|49.75|52.13|49.73|52.21|49.81|52.13|49.73|0
1735555800000|2024-12-30 10:50:00|52.12|49.72|52.18|49.78|52.23|49.83|52.07|49.67|0
1735556100000|2024-12-30 10:55:00|52.17|49.77|52.19|49.79|52.21|49.81|52.11|49.71|0
1735556400000|2024-12-30 11:00:00|52.18|49.78|52.1|49.7|52.18|49.78|52.1|49.7|0
1735556700000|2024-12-30 11:05:00|52.12|49.72|52.15|49.75|52.15|49.75|52.05|49.65|0
1735557000000|2024-12-30 11:10:00|52.17|49.77|52.08|49.68|52.17|49.77|52.08|49.68|0
1735557300000|2024-12-30 11:15:00|52.03|49.63|52.02|49.62|52.07|49.67|52.02|49.62|0
1735557600000|2024-12-30 11:20:00|52|49.6|51.91|49.51|52|49.6|51.9|49.5|0
1735557900000|2024-12-30 11:25:00|51.9|49.5|51.85|49.45|51.92|49.52|51.85|49.45|0
1735558200000|2024-12-30 11:30:00|51.87|49.47|51.94|49.54|51.97|49.57|51.84|49.44|0
1735558500000|2024-12-30 11:35:00|51.92|49.52|51.97|49.57|52.02|49.62|51.89|49.49|0
1735558800000|2024-12-30 11:40:00|51.94|49.54|52.02|49.62|52.02|49.62|51.89|49.49|0
1735559100000|2024-12-30 11:45:00|51.99|49.59|51.99|49.59|52.02|49.62|51.95|49.55|0
1735559400000|2024-12-30 11:50:00|51.96|49.56|51.96|49.56|52.01|49.61|51.93|49.53|0
1735559700000|2024-12-30 11:55:00|51.99|49.59|52.16|49.76|52.26|49.86|51.96|49.56|0
1735560000000|2024-12-30 12:00:00|52.14|49.74|52.23|49.83|52.26|49.86|52.13|49.73|0
1735560300000|2024-12-30 12:05:00|52.22|49.82|52.16|49.76|52.26|49.86|52.13|49.73|0
1735560600000|2024-12-30 12:10:00|52.17|49.77|52.56|50.16|52.57|50.17|52.17|49.77|0
1735560900000|2024-12-30 12:15:00|52.55|50.15|52.51|50.11|52.55|50.15|52.46|50.06|0
1735561200000|2024-12-30 12:20:00|52.52|50.12|52.91|50.51|52.91|50.51|52.52|50.12|0
1735561500000|2024-12-30 12:25:00|52.94|50.54|52.93|50.53|52.95|50.55|52.78|50.38|0
1735561800000|2024-12-30 12:30:00|52.95|50.55|53.5|51.1|53.77|51.37|52.56|50.16|0
1735562100000|2024-12-30 12:35:00|53.53|51.13|54.46|52.06|54.54|52.14|53.4|51|0
1735562400000|2024-12-30 12:40:00|54.39|51.99|55.83|53.43|56.13|53.73|54.33|51.93|0
1735562700000|2024-12-30 12:45:00|55.8|53.4|56.89|54.49|57.31|54.91|55.4|53|0
1735563000000|2024-12-30 12:50:00|56.82|54.42|56.8|54.4|57.07|54.67|56.5|54.1|0
1735563300000|2024-12-30 12:55:00|56.88|54.48|56.6|54.2|56.96|54.56|56.36|53.96|0
1735563600000|2024-12-30 13:00:00|56.66|54.26|56.49|54.09|56.71|54.31|56.31|53.91|0
1735563900000|2024-12-30 13:05:00|56.52|54.12|57.76|55.36|57.81|55.41|56.49|54.09|0
1735564200000|2024-12-30 13:10:00|57.7|55.3|57.95|55.55|58.14|55.74|57.7|55.3|0
1735564500000|2024-12-30 13:15:00|57.96|55.56|56.82|54.42|58.55|56.15|55.06|52.66|0
1735564800000|2024-12-30 13:20:00|56.81|54.41|56.86|54.46|57.19|54.79|56.74|54.34|0
1735565100000|2024-12-30 13:25:00|56.85|54.45|57.28|54.88|57.35|54.95|56.85|54.45|0
1735565400000|2024-12-30 13:30:00|57.25|54.85|57.48|55.08|57.5|55.1|56.98|54.58|0
1735565700000|2024-12-30 13:35:00|57.51|55.11|58.49|56.09|58.77|56.37|57.5|55.1|0
1735566000000|2024-12-30 13:40:00|58.6|56.2|58.45|56.05|58.7|56.3|57.76|55.36|0
1735566300000|2024-12-30 13:45:00|58.39|55.99|58.56|56.16|58.87|56.47|58.34|55.94|0
1735566600000|2024-12-30 13:50:00|58.59|56.19|59.12|56.72|59.17|56.77|58.36|55.96|0
1735566900000|2024-12-30 13:55:00|59.09|56.69|59.26|56.86|59.71|57.31|59.08|56.68|0
1735567200000|2024-12-30 14:00:00|59.28|56.88|58.86|56.46|59.48|57.08|58.82|56.42|0
1735567500000|2024-12-30 14:05:00|58.89|56.49|58.65|56.25|58.94|56.54|58.17|55.77|0
1735567800000|2024-12-30 14:10:00|58.72|56.32|58.4|56|58.91|56.51|58.19|55.79|0
1735568100000|2024-12-30 14:15:00|58.41|56.01|58.26|55.86|58.58|56.18|58.25|55.85|0
1735568400000|2024-12-30 14:20:00|58.25|55.85|58.77|56.37|58.89|56.49|58.13|55.73|0
1735568700000|2024-12-30 14:25:00|58.89|56.49|58.41|56.01|58.89|56.49|58.22|55.82|0
1735569000000|2024-12-30 14:30:00|58.46|56.06|59.59|57.19|60.1|57.7|58.38|55.98|0
1735569300000|2024-12-30 14:35:00|59.47|57.07|59.85|57.45|59.94|57.54|58.87|56.47|0
1735569600000|2024-12-30 14:40:00|59.87|57.47|60.76|58.36|61.3|58.9|59.5|57.1|0
1735569900000|2024-12-30 14:45:00|60.93|58.53|61.07|58.67|61.65|59.25|60.93|58.53|0
1735570200000|2024-12-30 14:50:00|61.13|58.73|60.87|58.47|61.3|58.9|60.32|57.92|0
1735570500000|2024-12-30 14:55:00|60.9|58.5|61.9|59.5|61.91|59.51|60.64|58.24|0
1735570800000|2024-12-30 15:00:00|62.04|59.64|62.17|59.77|62.56|60.16|60.78|58.38|0
1735571100000|2024-12-30 15:05:00|61.99|59.59|62.02|59.62|62.31|59.91|61.55|59.15|0
1735571400000|2024-12-30 15:10:00|62.05|59.65|60.22|57.82|62.08|59.68|60.15|57.75|0
1735571700000|2024-12-30 15:15:00|60.29|57.89|61.64|59.24|61.64|59.24|60.29|57.89|0
1735572000000|2024-12-30 15:20:00|61.67|59.27|62.4|60|62.55|60.15|61.38|58.98|0
1735572300000|2024-12-30 15:25:00|62.42|60.02|61.32|58.92|62.52|60.12|61.27|58.87|0
1735572600000|2024-12-30 15:30:00|61.35|58.95|60.99|58.59|61.8|59.4|60.91|58.51|0
1735572900000|2024-12-30 15:35:00|61.17|58.77|60.11|57.71|62.07|59.67|60.07|57.67|0
1735573200000|2024-12-30 15:40:00|60.36|57.96|59.51|57.11|61.16|58.76|59.29|56.89|0
1735573500000|2024-12-30 15:45:00|59.46|57.06|60.83|58.43|61.12|58.72|58.75|56.35|0
1735573800000|2024-12-30 15:50:00|60.63|58.23|60.28|57.88|60.89|58.49|60.22|57.82|0
1735574100000|2024-12-30 15:55:00|60.31|57.91|59.06|56.66|60.31|57.91|59.06|56.66|0
1735574400000|2024-12-30 16:00:00|59|56.6|58.82|56.42|59.54|57.14|58.7|56.3|0
1735574700000|2024-12-30 16:05:00|58.75|56.35|57.97|55.57|58.75|56.35|57.97|55.57|0
1735575000000|2024-12-30 16:10:00|58|55.6|58.25|55.85|58.47|56.07|57.94|55.54|0
1735575300000|2024-12-30 16:15:00|58.27|55.87|55.77|53.37|58.3|55.9|55.66|53.26|0
1735575600000|2024-12-30 16:20:00|55.8|53.4|56.39|53.99|56.5|54.1|55.55|53.15|0
1735575900000|2024-12-30 16:25:00|56.42|54.02|55.99|53.59|56.81|54.41|55.99|53.59|0
1735576200000|2024-12-30 16:30:00|55.95|53.55|55.12|52.72|55.95|53.55|55.01|52.61|0
1735576500000|2024-12-30 16:35:00|55.09|52.69|54.69|52.29|55.26|52.86|54.69|52.29|0
1735576800000|2024-12-30 16:40:00|54.77|52.37|53.88|51.48|55.44|53.04|53.8|51.4|0
1735577100000|2024-12-30 16:45:00|53.93|51.53|55.64|53.24|55.66|53.26|53.91|51.51|0
1735577400000|2024-12-30 16:50:00|55.58|53.18|55.02|52.62|55.66|53.26|54.9|52.5|0
1735577700000|2024-12-30 16:55:00|54.96|52.56|54.48|52.08|55.03|52.63|54.32|51.92|0
1735578000000|2024-12-30 17:00:00|54.51|52.11|53.6|51.2|54.9|52.5|53.34|50.94|0
1735578300000|2024-12-30 17:05:00|53.62|51.22|53.83|51.43|54.15|51.75|53.47|51.07|0
1735578600000|2024-12-30 17:10:00|53.8|51.4|53.59|51.19|53.8|51.4|53.18|50.78|0
1735578900000|2024-12-30 17:15:00|53.62|51.22|53.33|50.93|53.67|51.27|53.33|50.93|0
1735579200000|2024-12-30 17:20:00|53.3|50.9|52.91|50.51|53.38|50.98|52.74|50.34|0
1735579500000|2024-12-30 17:25:00|52.89|50.49|52.78|50.38|53.17|50.77|52.68|50.28|0
1735579800000|2024-12-30 17:30:00|52.76|50.36|52.12|49.72|53.12|50.72|52.1|49.7|0
1735580100000|2024-12-30 17:35:00|52.1|49.7|52.28|49.88|52.48|50.08|52.07|49.67|0
1735580400000|2024-12-30 17:40:00|52.25|49.85|52.09|49.69|52.69|50.29|52.07|49.67|0
1735580700000|2024-12-30 17:45:00|52.12|49.72|51.43|49.03|52.2|49.8|51.35|48.95|0
1735581000000|2024-12-30 17:50:00|51.38|48.98|52.16|49.76|52.28|49.88|51.3|48.9|0
1735581300000|2024-12-30 17:55:00|52.17|49.77|51.66|49.26|53.06|50.66|50.93|48.53|0
1735581600000|2024-12-30 18:00:00|51.71|49.31|52.28|49.88|52.42|50.02|51.68|49.28|0
1735581900000|2024-12-30 18:05:00|52.27|49.87|51.88|49.48|52.58|50.18|51.8|49.4|0
1735582200000|2024-12-30 18:10:00|51.91|49.51|51.66|49.26|52.04|49.64|51.46|49.06|0
1735582500000|2024-12-30 18:15:00|51.64|49.24|52|49.6|52.25|49.85|51.33|48.93|0
1735582800000|2024-12-30 18:20:00|52.09|49.69|52.63|50.23|52.64|50.24|51.84|49.44|0
1735583100000|2024-12-30 18:25:00|52.68|50.28|52.89|50.49|53.47|51.07|52.5|50.1|0
1735583400000|2024-12-30 18:30:00|53.05|50.65|52.33|49.93|53.13|50.73|52.3|49.9|0
1735583700000|2024-12-30 18:35:00|52.35|49.95|52.61|50.21|53.05|50.65|52.07|49.67|0
1735584000000|2024-12-30 18:40:00|52.58|50.18|52.27|49.87|52.76|50.36|52.07|49.67|0
1735584300000|2024-12-30 18:45:00|52.26|49.86|52.27|49.87|52.35|49.95|51.94|49.54|0
1735584600000|2024-12-30 18:50:00|52.22|49.82|52.14|49.74|52.58|50.18|52.07|49.67|0
1735584900000|2024-12-30 18:55:00|52.17|49.77|52.34|49.94|52.5|50.1|52.01|49.61|0
1735585200000|2024-12-30 19:00:00|52.32|49.92|52.19|49.79|53.07|50.67|51.82|49.42|0
1735585500000|2024-12-30 19:05:00|52.16|49.76|52.29|49.89|52.88|50.48|51.91|49.51|0
1735585800000|2024-12-30 19:10:00|52.21|49.81|52.88|50.48|53.25|50.85|52.16|49.76|0
1735586100000|2024-12-30 19:15:00|52.86|50.46|53|50.6|53.04|50.64|52.54|50.14|0
1735586400000|2024-12-30 19:20:00|53.01|50.61|53.14|50.74|53.66|51.26|52.98|50.58|0
1735586700000|2024-12-30 19:25:00|53.11|50.71|52.72|50.32|53.23|50.83|52.51|50.11|0
1735587000000|2024-12-30 19:30:00|52.69|50.29|52.64|50.24|52.75|50.35|52.13|49.73|0
1735587300000|2024-12-30 19:35:00|52.62|50.22|52.61|50.21|52.85|50.45|52.43|50.03|0
1735587600000|2024-12-30 19:40:00|52.54|50.14|52.51|50.11|52.67|50.27|52.18|49.78|0
1735587900000|2024-12-30 19:45:00|52.55|50.15|52.3|49.9|52.56|50.16|52.05|49.65|0
1735588200000|2024-12-30 19:50:00|52.38|49.98|52.17|49.77|52.48|50.08|52.02|49.62|0
1735588500000|2024-12-30 19:55:00|52.22|49.82|52.12|49.72|52.3|49.9|51.89|49.49|0
1735588800000|2024-12-30 20:00:00|52.25|49.85|52.66|50.26|52.68|50.28|52.07|49.67|0
1735589100000|2024-12-30 20:05:00|52.63|50.23|52.47|50.07|52.92|50.52|52.39|49.99|0
1735589400000|2024-12-30 20:10:00|52.5|50.1|51.47|49.07|52.63|50.23|51.32|48.92|0
1735589700000|2024-12-30 20:15:00|51.52|49.12|51.22|48.82|51.68|49.28|51.14|48.74|0
1735590000000|2024-12-30 20:20:00|51.29|48.89|51.52|49.12|51.56|49.16|51.24|48.84|0
1735590300000|2024-12-30 20:25:00|51.47|49.07|52.83|50.43|52.83|50.43|51.39|48.99|0
1735590600000|2024-12-30 20:30:00|52.7|50.3|53.62|51.22|53.76|51.36|52.34|49.94|0
1735590900000|2024-12-30 20:35:00|53.49|51.09|53.62|51.22|53.83|51.43|53.47|51.07|0
1735591200000|2024-12-30 20:40:00|53.6|51.2|52.95|50.55|53.67|51.27|52.81|50.41|0
1735591500000|2024-12-30 20:45:00|52.91|50.51|52.6|50.2|53.09|50.69|52.34|49.94|0
1735591800000|2024-12-30 20:50:00|52.8|50.4|53.02|50.62|53.02|50.62|52.11|49.71|0
1735592100000|2024-12-30 20:55:00|53.17|50.77|54.48|52.08|54.62|52.22|52.85|50.45|0
1735592400000|2024-12-30 21:00:00|54.54|52.14|54.8|52.4|55.34|52.94|54.54|52.14|0
1735592700000|2024-12-30 21:05:00|54.88|52.48|55.05|52.65|55.39|52.99|53.57|51.17|0
1735593000000|2024-12-30 21:10:00|55|52.6|54.69|52.29|55.16|52.76|54.64|52.24|0
1735593300000|2024-12-30 21:15:00|54.77|52.17|54.96|52.36|55.07|52.47|54.72|52.12|0
1735593600000|2024-12-30 21:20:00|54.97|52.37|54.85|52.25|54.97|52.37|54.8|52.2|0
1735593900000|2024-12-30 21:25:00|54.84|52.24|54.69|52.09|54.93|52.33|54.66|52.06|0
1735594200000|2024-12-30 21:30:00|54.66|52.06|54.95|52.35|55.09|52.49|54.66|52.06|0
1735594500000|2024-12-30 21:35:00|54.98|52.38|54.84|52.24|55.03|52.43|54.79|52.19|0
1735594800000|2024-12-30 21:40:00|54.87|52.27|54.81|52.21|54.9|52.3|54.79|52.19|0
1735595100000|2024-12-30 21:45:00|54.79|52.19|54.71|52.11|54.81|52.21|54.65|52.05|0
1735595400000|2024-12-30 21:50:00|54.68|52.08|54.7|52.1|54.81|52.21|54.65|52.05|0
1735595700000|2024-12-30 21:55:00|54.68|52.08|54.82|52.22|54.94|52.34|54.66|52.06|0
1735596000000|2024-12-30 22:00:00|54.89|52.29|54.86|52.26|54.89|52.29|54.85|52.25|0
1735596300000|2024-12-30 22:05:00|54.85|52.25|54.88|52.28|54.94|52.34|54.85|52.25|0
1735596600000|2024-12-30 22:10:00|54.87|52.27|54.88|52.28|54.89|52.29|54.86|52.26|0
1735596900000|2024-12-30 22:15:00|54.84|52.24|54.89|52.29|54.89|52.29|54.84|52.24|0
1735597200000|2024-12-30 22:20:00|54.9|52.3|54.88|52.28|54.9|52.3|54.88|52.28|0
1735597500000|2024-12-30 22:25:00|54.9|52.3|54.91|52.31|54.91|52.31|54.9|52.3|0
1735597800000|2024-12-30 22:30:00|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1735598100000|2024-12-30 22:35:00|54.91|52.31|54.97|52.37|54.98|52.38|54.91|52.31|0
1735598400000|2024-12-30 22:40:00|54.98|52.38|55|52.4|55|52.4|54.98|52.38|0
1735598700000|2024-12-30 22:45:00|54.98|52.38|54.98|52.38|55|52.4|54.98|52.38|0
1735599000000|2024-12-30 22:50:00|55|52.4|54.97|52.37|55|52.4|54.97|52.37|0
1735599300000|2024-12-30 22:55:00|54.98|52.38|54.96|52.36|54.98|52.38|54.95|52.35|0
1735599600000|2024-12-30 23:00:00|54.97|52.37|55|52.4|55.1|52.5|54.8|52.2|0
1735599900000|2024-12-30 23:05:00|55.02|52.42|55.46|52.86|55.73|53.13|55.02|52.42|0
1735600200000|2024-12-30 23:10:00|55.47|52.87|55.51|52.91|55.62|53.02|55.43|52.83|0
1735600500000|2024-12-30 23:15:00|55.5|52.9|55.18|52.58|55.51|52.91|55.06|52.46|0
1735600800000|2024-12-30 23:20:00|55.13|52.53|55.13|52.53|55.24|52.64|55.08|52.48|0
1735601100000|2024-12-30 23:25:00|55.1|52.5|55.15|52.55|55.26|52.66|55.1|52.5|0
1735601400000|2024-12-30 23:30:00|55.14|52.54|55.03|52.43|55.15|52.55|55.02|52.42|0
1735601700000|2024-12-30 23:35:00|55.02|52.42|54.93|52.33|55.03|52.43|54.85|52.25|0
1735602000000|2024-12-30 23:40:00|54.91|52.31|54.97|52.37|54.97|52.37|54.85|52.25|0
1735602300000|2024-12-30 23:45:00|54.99|52.39|55.04|52.44|55.11|52.51|54.93|52.33|0
1735602600000|2024-12-30 23:50:00|54.99|52.39|54.98|52.38|55.01|52.41|54.9|52.3|0
1735602900000|2024-12-30 23:55:00|55.01|52.41|54.9|52.3|55.04|52.44|54.85|52.25|0
1735603200000|2024-12-31 00:00:00|54.87|52.27|54.77|52.17|54.87|52.27|54.71|52.11|0
1735603500000|2024-12-31 00:05:00|54.76|52.16|54.92|52.32|54.92|52.32|54.74|52.14|0
1735603800000|2024-12-31 00:10:00|54.91|52.31|54.82|52.22|54.95|52.35|54.82|52.22|0
1735604100000|2024-12-31 00:15:00|54.84|52.24|55.29|52.69|55.3|52.7|54.75|52.15|0
1735604400000|2024-12-31 00:20:00|55.35|52.75|55.75|52.63|55.75|52.89|55.3|52.61|0
1735604700000|2024-12-31 00:25:00|55.72|52.6|55.77|52.65|55.8|52.68|55.71|52.59|0
1735605000000|2024-12-31 00:30:00|55.8|52.68|56.06|52.94|56.11|52.99|55.8|52.68|0
1735605300000|2024-12-31 00:35:00|56.04|52.92|55.96|52.84|56.14|53.02|55.89|52.77|0
1735605600000|2024-12-31 00:40:00|55.95|52.83|55.98|52.86|56.03|52.91|55.8|52.68|0
1735605900000|2024-12-31 00:45:00|56.03|52.91|55.9|52.78|56.03|52.91|55.82|52.7|0
1735606200000|2024-12-31 00:50:00|55.89|52.77|55.82|52.7|55.93|52.81|55.76|52.64|0
1735606500000|2024-12-31 00:55:00|55.85|52.73|56.06|52.94|56.12|53|55.82|52.7|0
1735606800000|2024-12-31 01:00:00|56.03|52.91|55.9|52.78|56.03|52.91|55.81|52.69|0
1735607100000|2024-12-31 01:05:00|55.88|52.76|55.73|52.61|55.88|52.76|55.65|52.53|0
1735607400000|2024-12-31 01:10:00|55.76|52.64|55.5|52.38|55.76|52.64|55.49|52.37|0
1735607700000|2024-12-31 01:15:00|55.49|52.37|55.35|52.23|55.51|52.39|55.32|52.2|0
1735608000000|2024-12-31 01:20:00|55.34|52.22|55.4|52.28|55.4|52.28|55.27|52.15|0
1735608300000|2024-12-31 01:25:00|55.38|52.26|55.51|52.39|55.51|52.39|55.35|52.23|0
1735608600000|2024-12-31 01:30:00|55.38|52.5|55.06|52.18|55.39|52.51|55.04|52.16|0
1735608900000|2024-12-31 01:35:00|55.08|52.2|55.06|52.18|55.09|52.21|54.88|52|0
1735609200000|2024-12-31 01:40:00|55.09|52.21|54.94|52.06|55.09|52.21|54.93|52.05|0
1735609500000|2024-12-31 01:45:00|54.95|52.07|54.7|51.82|54.95|52.07|54.7|51.82|0
1735609800000|2024-12-31 01:50:00|54.68|51.8|54.98|52.1|54.98|52.1|54.68|51.8|0
1735610100000|2024-12-31 01:55:00|55|52.12|54.8|51.92|55|52.12|54.76|51.88|0
1735610400000|2024-12-31 02:00:00|54.79|51.91|54.79|51.91|54.81|51.93|54.76|51.88|0
1735610700000|2024-12-31 02:05:00|54.8|51.92|54.54|51.66|54.81|51.93|54.52|51.64|0
1735611000000|2024-12-31 02:10:00|54.52|51.64|54.44|51.56|54.57|51.69|54.41|51.53|0
1735611300000|2024-12-31 02:15:00|54.42|51.54|54.28|51.4|54.42|51.54|54.18|51.3|0
1735611600000|2024-12-31 02:20:00|54.3|51.42|54.46|51.58|54.47|51.59|54.22|51.34|0
1735611900000|2024-12-31 02:25:00|54.49|51.61|54.32|51.44|54.49|51.61|54.32|51.44|0
1735612200000|2024-12-31 02:30:00|54.34|51.46|54.23|51.35|54.35|51.47|54.09|51.21|0
1735612500000|2024-12-31 02:35:00|54.24|51.36|54.14|51.26|54.24|51.36|54.08|51.2|0
1735612800000|2024-12-31 02:40:00|54.16|51.28|54.16|51.28|54.27|51.39|54.15|51.27|0
1735613100000|2024-12-31 02:45:00|54.19|51.31|54.32|51.44|54.32|51.44|54.12|51.24|0
1735613400000|2024-12-31 02:50:00|54.29|51.41|54.37|51.49|54.44|51.56|54.24|51.36|0
1735613700000|2024-12-31 02:55:00|54.4|51.52|54.79|51.91|54.89|52.01|54.37|51.49|0
1735614000000|2024-12-31 03:00:00|54.81|51.93|55.03|52.15|55.19|52.31|54.77|51.89|0
1735614300000|2024-12-31 03:05:00|55.02|52.14|55.1|52.22|55.1|52.22|54.92|52.04|0
1735614600000|2024-12-31 03:10:00|55.08|52.2|55.15|52.27|55.18|52.3|54.98|52.1|0
1735614900000|2024-12-31 03:15:00|55.16|52.28|55.03|52.15|55.19|52.31|54.95|52.07|0
1735615200000|2024-12-31 03:20:00|55|52.12|55.02|52.14|55.03|52.15|54.91|52.03|0
1735615500000|2024-12-31 03:25:00|55.05|52.17|54.84|51.96|55.05|52.17|54.8|51.92|0
1735615800000|2024-12-31 03:30:00|54.81|51.93|54.75|51.87|54.82|51.94|54.69|51.81|0
1735616100000|2024-12-31 03:35:00|54.81|51.93|55.09|52.21|55.17|52.29|54.81|51.93|0
1735616400000|2024-12-31 03:40:00|55.1|52.22|55.41|52.53|55.48|52.6|55.03|52.15|0
1735616700000|2024-12-31 03:45:00|55.39|52.51|55.34|52.46|55.5|52.62|55.25|52.37|0
1735617000000|2024-12-31 03:50:00|55.37|52.49|55.15|52.27|55.37|52.49|55.11|52.23|0
1735617300000|2024-12-31 03:55:00|55.11|52.23|55.12|52.24|55.12|52.24|54.99|52.11|0
1735617600000|2024-12-31 04:00:00|55.11|52.23|55.31|52.43|55.31|52.43|55.04|52.16|0
1735617900000|2024-12-31 04:05:00|55.41|52.53|55.28|52.4|55.41|52.53|55.16|52.28|0
1735618200000|2024-12-31 04:10:00|55.25|52.37|55.36|52.48|55.36|52.48|55.2|52.32|0
1735618500000|2024-12-31 04:15:00|55.41|52.53|55.68|52.8|55.71|52.83|55.36|52.48|0
1735618800000|2024-12-31 04:20:00|55.67|52.79|55.65|52.77|55.68|52.8|55.54|52.66|0
1735619100000|2024-12-31 04:25:00|55.68|52.8|55.59|52.71|55.69|52.81|55.46|52.58|0
1735619400000|2024-12-31 04:30:00|55.61|52.73|55.46|52.58|55.63|52.75|55.46|52.58|0
1735619700000|2024-12-31 04:35:00|55.48|52.6|55.66|52.78|55.75|52.87|55.48|52.6|0
1735620000000|2024-12-31 04:40:00|55.64|52.76|55.78|52.9|55.81|52.93|55.64|52.76|0
1735620300000|2024-12-31 04:45:00|55.75|52.87|55.49|52.61|55.75|52.87|55.49|52.61|0
1735620600000|2024-12-31 04:50:00|55.51|52.63|55.26|52.38|55.51|52.63|55.26|52.38|0
1735620900000|2024-12-31 04:55:00|55.28|52.4|55.17|52.29|55.31|52.43|55.07|52.19|0
1735621200000|2024-12-31 05:00:00|55.18|52.3|55.15|52.27|55.27|52.39|55.1|52.22|0
1735621500000|2024-12-31 05:05:00|55.18|52.3|55.07|52.19|55.18|52.3|55.07|52.19|0
1735621800000|2024-12-31 05:10:00|55.09|52.21|55.19|52.31|55.27|52.39|55.09|52.21|0
1735622100000|2024-12-31 05:15:00|55.2|52.32|55.28|52.4|55.28|52.4|55.17|52.29|0
1735622400000|2024-12-31 05:20:00|55.27|52.39|55.01|52.13|55.28|52.4|55.01|52.13|0
1735622700000|2024-12-31 05:25:00|55.02|52.14|55.17|52.29|55.17|52.29|55.01|52.13|0
1735623000000|2024-12-31 05:30:00|55.18|52.3|55.33|52.45|55.42|52.54|55.14|52.26|0
1735623300000|2024-12-31 05:35:00|55.3|52.42|55.38|52.5|55.46|52.58|55.25|52.37|0
1735623600000|2024-12-31 05:40:00|55.41|52.53|55.45|52.57|55.46|52.58|55.19|52.31|0
1735623900000|2024-12-31 05:45:00|55.43|52.55|55.24|52.36|55.46|52.58|55.24|52.36|0
1735624200000|2024-12-31 05:50:00|55.27|52.39|55.11|52.23|55.27|52.39|55.08|52.2|0
1735624500000|2024-12-31 05:55:00|55.12|52.24|55.05|52.17|55.21|52.33|55.02|52.14|0
1735624800000|2024-12-31 06:00:00|55.08|52.2|55.29|52.41|55.33|52.45|55.08|52.2|0
1735625100000|2024-12-31 06:05:00|55.3|52.42|55.55|52.67|55.65|52.77|55.29|52.41|0
1735625400000|2024-12-31 06:10:00|55.53|52.65|55.22|52.82|55.53|52.82|55.15|52.57|0
1735625700000|2024-12-31 06:15:00|55.24|52.84|55.05|52.65|55.24|52.84|54.99|52.59|0
1735626000000|2024-12-31 06:20:00|55.01|52.61|55.12|52.72|55.15|52.75|54.98|52.58|0
1735626300000|2024-12-31 06:25:00|55.08|52.68|55.11|52.71|55.15|52.75|55.04|52.64|0
1735626600000|2024-12-31 06:30:00|55.1|52.7|55.35|52.95|55.35|52.95|55.07|52.67|0
1735626900000|2024-12-31 06:35:00|55.34|52.94|55.36|52.96|55.44|53.04|55.31|52.91|0
1735627200000|2024-12-31 06:40:00|55.35|52.95|55.58|53.18|55.63|53.23|55.33|52.93|0
1735627500000|2024-12-31 06:45:00|55.52|53.12|55.28|52.88|55.52|53.12|55.28|52.88|0
1735627800000|2024-12-31 06:50:00|55.25|52.85|55.22|52.82|55.32|52.92|55.17|52.77|0
1735628100000|2024-12-31 06:55:00|55.21|52.81|55.3|52.9|55.3|52.9|55.13|52.73|0
1735628400000|2024-12-31 07:00:00|55.25|52.85|55.19|52.79|55.35|52.95|55.11|52.71|0
1735628700000|2024-12-31 07:05:00|55.16|52.76|55.11|52.71|55.27|52.87|55.05|52.65|0
1735629000000|2024-12-31 07:10:00|55.12|52.72|54.73|52.33|55.16|52.76|54.73|52.33|0
1735629300000|2024-12-31 07:15:00|54.7|52.3|54.86|52.46|54.98|52.58|54.69|52.29|0
1735629600000|2024-12-31 07:20:00|54.89|52.49|54.7|52.3|54.94|52.54|54.67|52.27|0
1735629900000|2024-12-31 07:25:00|54.67|52.27|55.03|52.63|55.05|52.65|54.67|52.27|0
1735630200000|2024-12-31 07:30:00|55.05|52.65|55.25|52.85|55.44|53.04|55.02|52.62|0
1735630500000|2024-12-31 07:35:00|55.26|52.86|54.96|52.56|55.29|52.89|54.94|52.54|0
1735630800000|2024-12-31 07:40:00|54.95|52.55|54.93|52.53|54.99|52.59|54.69|52.29|0
1735631100000|2024-12-31 07:45:00|54.99|52.59|54.88|52.48|55.03|52.63|54.79|52.39|0
1735631400000|2024-12-31 07:50:00|54.85|52.45|54.86|52.46|54.96|52.56|54.8|52.4|0
1735631700000|2024-12-31 07:55:00|54.9|52.5|55|52.6|55.12|52.72|54.88|52.48|0
1735632000000|2024-12-31 08:00:00|54.9|52.5|54.91|52.51|55.09|52.69|54.79|52.39|0
1735632300000|2024-12-31 08:05:00|55.02|52.62|54.79|52.39|55.09|52.69|54.78|52.38|0
1735632600000|2024-12-31 08:10:00|54.76|52.36|55.19|52.79|55.3|52.9|54.74|52.34|0
1735632900000|2024-12-31 08:15:00|55.17|52.77|55.35|52.95|55.49|53.09|55.17|52.77|0
1735633200000|2024-12-31 08:20:00|55.34|52.94|55.38|52.98|55.49|53.09|55.19|52.79|0
1735633500000|2024-12-31 08:25:00|55.39|52.99|55.32|52.92|55.51|53.11|55.31|52.91|0
1735633800000|2024-12-31 08:30:00|55.36|52.96|54.93|52.53|55.4|53|54.84|52.44|0
1735634100000|2024-12-31 08:35:00|55|52.6|55.09|52.69|55.16|52.76|54.94|52.54|0
1735634400000|2024-12-31 08:40:00|55.1|52.7|55.16|52.76|55.26|52.86|55.02|52.62|0
1735634700000|2024-12-31 08:45:00|55.13|52.73|55.3|52.9|55.34|52.94|55.13|52.73|0
1735635000000|2024-12-31 08:50:00|55.28|52.88|54.95|52.55|55.3|52.9|54.95|52.55|0
1735635300000|2024-12-31 08:55:00|54.96|52.56|55.07|52.67|55.12|52.72|54.94|52.54|0
1735635600000|2024-12-31 09:00:00|55.1|52.7|54.96|52.56|55.22|52.82|54.83|52.43|0
1735635900000|2024-12-31 09:05:00|54.99|52.59|54.34|51.94|55.03|52.63|54.32|51.92|0
1735636200000|2024-12-31 09:10:00|54.42|52.02|53.44|51.04|54.42|52.02|53.39|50.99|0
1735636500000|2024-12-31 09:15:00|53.57|51.17|53.57|51.17|53.66|51.26|53.43|51.03|0
1735636800000|2024-12-31 09:20:00|53.58|51.18|53.12|50.72|53.64|51.24|53.1|50.7|0
1735637100000|2024-12-31 09:25:00|53.1|50.7|52.91|50.51|53.18|50.78|52.89|50.49|0
1735637400000|2024-12-31 09:30:00|52.94|50.54|53.09|50.69|53.12|50.72|52.91|50.51|0
1735637700000|2024-12-31 09:35:00|53.07|50.67|52.88|50.48|53.26|50.86|52.78|50.38|0
1735638000000|2024-12-31 09:40:00|52.91|50.51|52.57|50.17|52.95|50.55|52.52|50.12|0
1735638300000|2024-12-31 09:45:00|52.59|50.19|52.62|50.22|52.73|50.33|52.49|50.09|0
1735638600000|2024-12-31 09:50:00|52.64|50.24|52.66|50.26|52.83|50.43|52.57|50.17|0
1735638900000|2024-12-31 09:55:00|52.67|50.27|52.75|50.35|52.83|50.43|52.62|50.22|0
1735639200000|2024-12-31 10:00:00|52.77|50.37|52.82|50.42|52.95|50.55|52.77|50.37|0
1735639500000|2024-12-31 10:05:00|52.84|50.44|52.74|50.34|52.95|50.55|52.69|50.29|0
1735639800000|2024-12-31 10:10:00|52.76|50.36|52.9|50.5|52.95|50.55|52.74|50.34|0
1735640100000|2024-12-31 10:15:00|52.92|50.52|52.9|50.5|52.95|50.55|52.87|50.47|0
1735640400000|2024-12-31 10:20:00|52.87|50.47|52.71|50.31|52.87|50.47|52.71|50.31|0
1735640700000|2024-12-31 10:25:00|52.69|50.29|52.87|50.47|52.95|50.55|52.64|50.24|0
1735641000000|2024-12-31 10:30:00|52.89|50.49|52.87|50.47|52.94|50.54|52.83|50.43|0
1735641300000|2024-12-31 10:35:00|52.88|50.48|52.6|50.2|52.89|50.49|52.59|50.19|0
1735641600000|2024-12-31 10:40:00|52.59|50.19|52.68|50.28|52.72|50.32|52.58|50.18|0
1735641900000|2024-12-31 10:45:00|52.65|50.25|52.42|50.02|52.71|50.31|52.37|49.97|0
1735642200000|2024-12-31 10:50:00|52.45|50.05|52.44|50.04|52.47|50.07|52.27|49.87|0
1735642500000|2024-12-31 10:55:00|52.42|50.02|52.55|50.15|52.57|50.17|52.37|49.97|0
1735642800000|2024-12-31 11:00:00|52.47|50.07|52.34|49.94|52.49|50.09|52.31|49.91|0
1735643100000|2024-12-31 11:05:00|52.31|49.91|52.21|49.81|52.38|49.98|52.21|49.81|0
1735643400000|2024-12-31 11:10:00|52.19|49.79|52.57|50.17|52.58|50.18|52.18|49.78|0
1735643700000|2024-12-31 11:15:00|52.54|50.14|52.72|50.32|52.76|50.36|52.46|50.06|0
1735644000000|2024-12-31 11:20:00|52.76|50.36|52.69|50.29|52.85|50.45|52.59|50.19|0
1735644300000|2024-12-31 11:25:00|52.72|50.32|52.64|50.24|52.74|50.34|52.59|50.19|0
1735644600000|2024-12-31 11:30:00|52.63|50.23|52.61|50.21|52.66|50.26|52.56|50.16|0
1735644900000|2024-12-31 11:35:00|52.62|50.22|52.48|50.08|52.64|50.24|52.4|50|0
1735645200000|2024-12-31 11:40:00|52.49|50.09|52.45|50.05|52.61|50.21|52.32|49.92|0
1735645500000|2024-12-31 11:45:00|52.44|50.04|52.35|49.95|52.49|50.09|52.35|49.95|0
1735645800000|2024-12-31 11:50:00|52.37|49.97|52.4|50|52.42|50.02|52.3|49.9|0
1735646100000|2024-12-31 11:55:00|52.39|49.99|52.37|49.97|52.44|50.04|52.36|49.96|0
1735646400000|2024-12-31 12:00:00|52.4|50|52.32|49.92|52.42|50.02|52.24|49.84|0
1735646700000|2024-12-31 12:05:00|52.3|49.9|51.96|49.56|52.32|49.92|51.85|49.45|0
1735647000000|2024-12-31 12:10:00|51.94|49.54|52.13|49.73|52.19|49.79|51.93|49.53|0
1735647300000|2024-12-31 12:15:00|52.11|49.71|52.13|49.73|52.16|49.76|52.11|49.71|0
1735647600000|2024-12-31 12:20:00|52.16|49.76|52.1|49.7|52.16|49.76|52.1|49.7|0
1735647900000|2024-12-31 12:25:00|52.13|49.73|52.04|49.64|52.14|49.74|51.95|49.55|0
1735648200000|2024-12-31 12:30:00|52.03|49.63|52.15|49.75|52.15|49.75|52.03|49.63|0
1735648500000|2024-12-31 12:35:00|52.17|49.77|52.41|50.01|52.41|50.01|52.17|49.77|0
1735648800000|2024-12-31 12:40:00|52.36|49.96|52.23|49.83|52.36|49.96|52.17|49.77|0
1735649100000|2024-12-31 12:45:00|52.28|49.88|52.66|50.26|52.66|50.26|52.25|49.85|0
1735649400000|2024-12-31 12:50:00|52.69|50.29|52.66|50.26|52.71|50.31|52.56|50.16|0
1735649700000|2024-12-31 12:55:00|52.64|50.24|53|50.6|53.08|50.68|52.64|50.24|0
1735650000000|2024-12-31 13:00:00|53.02|50.62|53.06|50.66|53.26|50.86|52.94|50.54|0
1735650300000|2024-12-31 13:05:00|53.05|50.65|53.12|50.72|53.41|51.01|53.05|50.65|0
1735650600000|2024-12-31 13:10:00|53.1|50.7|52.71|50.31|53.1|50.7|52.65|50.25|0
1735650900000|2024-12-31 13:15:00|52.69|50.29|52.7|50.3|52.73|50.33|52.52|50.12|0
1735651200000|2024-12-31 13:20:00|52.73|50.33|52.73|50.33|53.15|50.75|52.73|50.33|0
1735651500000|2024-12-31 13:25:00|52.72|50.32|52.73|50.33|52.96|50.56|52.65|50.25|0
1735651800000|2024-12-31 13:30:00|52.74|50.34|52.43|50.03|52.84|50.44|52.31|49.91|0
1735652100000|2024-12-31 13:35:00|52.44|50.04|52.28|49.88|52.47|50.07|52.26|49.86|0
1735652400000|2024-12-31 13:40:00|52.31|49.91|52.46|50.06|52.51|50.11|52.18|49.78|0
1735652700000|2024-12-31 13:45:00|52.49|50.09|52.86|50.46|53.03|50.63|52.49|50.09|0
1735653000000|2024-12-31 13:50:00|52.85|50.45|52.78|50.38|52.98|50.58|52.67|50.27|0
1735653300000|2024-12-31 13:55:00|52.8|50.4|52.9|50.5|53|50.6|52.74|50.34|0
1735653600000|2024-12-31 14:00:00|52.87|50.47|53.13|50.73|53.21|50.81|52.87|50.47|0
1735653900000|2024-12-31 14:05:00|53.12|50.72|52.74|50.34|53.13|50.73|52.71|50.31|0
1735654200000|2024-12-31 14:10:00|52.76|50.36|52.56|50.16|52.89|50.49|52.43|50.03|0
1735654500000|2024-12-31 14:15:00|52.53|50.13|52.52|50.12|52.63|50.23|52.4|50|0
1735654800000|2024-12-31 14:20:00|52.5|50.1|52.42|50.02|52.58|50.18|52.35|49.95|0
1735655100000|2024-12-31 14:25:00|52.4|50|52.81|50.41|52.86|50.46|52.32|49.92|0
1735655400000|2024-12-31 14:30:00|52.84|50.44|52.94|50.54|54.22|51.82|52.4|50|0
1735655700000|2024-12-31 14:35:00|52.89|50.49|54.07|51.67|54.09|51.69|52.76|50.36|0
1735656000000|2024-12-31 14:40:00|54.2|51.8|53.99|51.59|54.52|52.12|53.8|51.4|0
1735656300000|2024-12-31 14:45:00|54.04|51.64|53.2|50.8|54.04|51.64|52.91|50.51|0
1735656600000|2024-12-31 14:50:00|53.14|50.74|53.77|51.37|54.29|51.89|53.14|50.74|0
1735656900000|2024-12-31 14:55:00|53.72|51.32|53.04|50.64|53.8|51.4|52.91|50.51|0
1735657200000|2024-12-31 15:00:00|53.24|50.84|53.19|50.79|53.32|50.92|52.41|50.01|0
1735657500000|2024-12-31 15:05:00|53.27|50.87|54.42|52.02|54.62|52.22|52.98|50.58|0
1735657800000|2024-12-31 15:10:00|54.5|52.1|53.57|51.17|54.71|52.31|53.57|51.17|0
1735658100000|2024-12-31 15:15:00|53.78|51.38|52.81|50.41|54.02|51.62|52.81|50.41|0
1735658400000|2024-12-31 15:20:00|52.86|50.46|52.11|49.71|53.61|51.21|52.11|49.71|0
1735658700000|2024-12-31 15:25:00|52.18|49.78|52.78|50.38|53.01|50.61|51.75|49.35|0
1735659000000|2024-12-31 15:30:00|52.81|50.41|53.67|51.27|53.75|51.35|52.27|49.87|0
1735659300000|2024-12-31 15:35:00|53.56|51.16|52.39|49.99|53.72|51.32|52.39|49.99|0
1735659600000|2024-12-31 15:40:00|52.36|49.96|53.19|50.79|53.25|50.85|52.31|49.91|0
1735659900000|2024-12-31 15:45:00|53.17|50.77|53.42|51.02|53.43|51.03|52.8|50.4|0
1735660200000|2024-12-31 15:50:00|53.4|51|52.72|50.32|53.43|51.03|52.59|50.19|0
1735660500000|2024-12-31 15:55:00|52.75|50.35|53.35|50.95|53.37|50.97|52.75|50.35|0
1735660800000|2024-12-31 16:00:00|53.24|50.84|54.52|52.12|54.73|52.33|53.24|50.84|0
1735661100000|2024-12-31 16:05:00|54.49|52.09|54.19|51.79|54.76|52.36|54.13|51.73|0
1735661400000|2024-12-31 16:10:00|54.11|51.71|54.14|51.74|54.73|52.33|54.03|51.63|0
1735661700000|2024-12-31 16:15:00|54.16|51.76|54.75|52.35|54.75|52.35|53.01|50.61|0
1735662000000|2024-12-31 16:20:00|54.78|52.38|54.78|52.38|55.13|52.73|54.3|51.9|0
1735662300000|2024-12-31 16:25:00|54.83|52.43|54.94|52.54|55.02|52.62|54.59|52.19|0
1735662600000|2024-12-31 16:30:00|55.02|52.62|55.1|52.7|55.37|52.97|54.91|52.51|0
1735662900000|2024-12-31 16:35:00|55.07|52.67|55.24|52.84|56.01|53.61|54.78|52.38|0
1735663200000|2024-12-31 16:40:00|55.27|52.87|54.56|52.16|55.32|52.92|54.46|52.06|0
1735663500000|2024-12-31 16:45:00|54.62|52.22|54.29|51.89|54.91|52.51|54.19|51.79|0
1735663800000|2024-12-31 16:50:00|54.32|51.92|54.72|52.32|54.8|52.4|54.05|51.65|0
1735664100000|2024-12-31 16:55:00|54.76|52.36|54.94|52.54|55.13|52.73|54.72|52.32|0
1735664400000|2024-12-31 17:00:00|54.96|52.56|55.02|52.62|55.67|53.27|54.91|52.51|0
1735664700000|2024-12-31 17:05:00|54.96|52.56|54.7|52.3|55.23|52.83|54.58|52.18|0
1735665000000|2024-12-31 17:10:00|54.69|52.29|55.15|52.75|55.48|53.08|54.53|52.13|0
1735665300000|2024-12-31 17:15:00|55.12|52.72|54.79|52.39|55.26|52.86|54.65|52.25|0
1735665600000|2024-12-31 17:20:00|54.77|52.37|55.45|53.05|55.59|53.19|54.66|52.26|0
1735665900000|2024-12-31 17:25:00|55.44|53.04|55.84|53.44|55.92|53.52|55.1|52.7|0
1735666200000|2024-12-31 17:30:00|55.86|53.46|56.17|53.77|56.5|54.1|55.73|53.33|0
1735666500000|2024-12-31 17:35:00|56.19|53.79|56.69|54.29|56.89|54.49|56.17|53.77|0
1735666800000|2024-12-31 17:40:00|56.72|54.32|56.5|54.1|56.89|54.49|56.25|53.85|0
1735667100000|2024-12-31 17:45:00|56.44|54.04|57.37|54.97|57.57|55.17|55.47|53.07|0
1735667400000|2024-12-31 17:50:00|57.32|54.92|56.01|53.61|57.4|55|55.98|53.58|0
1735667700000|2024-12-31 17:55:00|56.07|53.67|54.69|52.29|56.57|54.17|54.69|52.29|0
1735668000000|2024-12-31 18:00:00|54.79|52.39|55.17|52.77|55.63|53.23|54.79|52.39|0
1735668300000|2024-12-31 18:05:00|55.27|52.87|55.12|52.72|55.44|53.04|54.57|52.17|0
1735668600000|2024-12-31 18:10:00|55.22|52.82|55.79|53.39|56.06|53.66|55.16|52.76|0
1735668900000|2024-12-31 18:15:00|55.93|53.53|56.37|53.97|56.37|53.97|55.49|53.09|0
1735669200000|2024-12-31 18:20:00|56.39|53.99|56.42|54.02|57.58|55.18|56.35|53.95|0
1735669500000|2024-12-31 18:25:00|56.45|54.05|57.67|55.27|57.92|55.52|56.42|54.02|0
1735669800000|2024-12-31 18:30:00|57.75|55.35|57.13|54.73|57.75|55.35|56.71|54.31|0
1735670100000|2024-12-31 18:35:00|56.99|54.59|57.19|54.79|57.72|55.32|56.99|54.59|0
1735670400000|2024-12-31 18:40:00|57.1|54.7|56.65|54.25|57.34|54.94|56.45|54.05|0
1735670700000|2024-12-31 18:45:00|56.62|54.22|56.42|54.02|56.84|54.44|56.23|53.83|0
1735671000000|2024-12-31 18:50:00|56.31|53.91|56.7|54.3|56.81|54.41|55.95|53.55|0
1735671300000|2024-12-31 18:55:00|56.76|54.36|57.2|54.8|57.2|54.8|56.64|54.24|0
1735671600000|2024-12-31 19:00:00|57.26|54.86|57.96|55.56|58.16|55.76|57.03|54.63|0
1735671900000|2024-12-31 19:05:00|58.02|55.62|56.92|54.52|58.02|55.62|56.89|54.49|0
1735672200000|2024-12-31 19:10:00|56.84|54.44|56.45|54.05|56.85|54.45|56.28|53.88|0
1735672500000|2024-12-31 19:15:00|56.42|54.02|57.59|55.19|57.62|55.22|56.34|53.94|0
1735672800000|2024-12-31 19:20:00|57.5|55.1|57.9|55.5|58.24|55.84|57.47|55.07|0
1735673100000|2024-12-31 19:25:00|57.84|55.44|58.09|55.69|58.09|55.69|57.36|54.96|0
1735673400000|2024-12-31 19:30:00|58.06|55.66|58.29|55.89|58.32|55.92|58.01|55.61|0
1735673700000|2024-12-31 19:35:00|58.23|55.83|57.55|55.15|58.23|55.83|57.44|55.04|0
1735674000000|2024-12-31 19:40:00|57.52|55.12|57.89|55.49|58.6|56.2|57.5|55.1|0
1735674300000|2024-12-31 19:45:00|57.97|55.57|57.97|55.57|58.11|55.71|57.66|55.26|0
1735674600000|2024-12-31 19:50:00|58|55.6|57.38|54.98|58|55.6|56.9|54.5|0
1735674900000|2024-12-31 19:55:00|57.35|54.95|56.46|54.06|57.35|54.95|56.46|54.06|0
1735675200000|2024-12-31 20:00:00|56.57|54.17|56.65|54.25|56.85|54.45|56.46|54.06|0
1735675500000|2024-12-31 20:05:00|56.71|54.31|56.1|53.7|57.31|54.91|55.91|53.51|0
1735675800000|2024-12-31 20:10:00|56.21|53.81|57.38|54.98|57.6|55.2|56.13|53.73|0
1735676100000|2024-12-31 20:15:00|57.41|55.01|56.6|54.2|57.6|55.2|56.57|54.17|0
1735676400000|2024-12-31 20:20:00|56.57|54.17|56.32|53.92|56.68|54.28|55.58|53.18|0
1735676700000|2024-12-31 20:25:00|56.35|53.95|55.33|52.93|56.51|54.11|55.28|52.88|0
1735677000000|2024-12-31 20:30:00|55.28|52.88|55.98|53.58|56.31|53.91|55.19|52.79|0
1735677300000|2024-12-31 20:35:00|55.93|53.53|55.87|53.47|55.96|53.56|54.97|52.57|0
1735677600000|2024-12-31 20:40:00|55.88|53.48|55.98|53.58|56.14|53.74|55.3|52.9|0
1735677900000|2024-12-31 20:45:00|56.06|53.66|55.2|52.8|56.62|54.22|55.13|52.73|0
1735678200000|2024-12-31 20:50:00|55.23|52.83|56.75|54.35|56.75|54.35|55.23|52.83|0
1735678500000|2024-12-31 20:55:00|56.87|54.47|56|53.6|57.4|55|55.89|53.49|0
1735678800000|2024-12-31 21:00:00|56.06|53.66|56.22|53.82|56.47|54.07|55.7|53.3|0
1735679100000|2024-12-31 21:05:00|56.2|53.8|55.75|53.35|56.33|53.93|55.7|53.3|0
1735679400000|2024-12-31 21:10:00|55.7|53.3|55.86|53.46|55.95|53.55|55.7|53.3|0
1735679700000|2024-12-31 21:15:00|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1735780500000|2025-01-02 01:15:00|55.6|53|55.73|53.13|55.73|53.13|55.59|52.99|0
1735780800000|2025-01-02 01:20:00|55.76|53.16|55.24|52.64|55.78|53.18|55.19|52.59|0
1735781100000|2025-01-02 01:25:00|55.22|52.62|55.4|52.8|55.43|52.83|55.15|52.55|0
1735781400000|2025-01-02 01:30:00|55.3|52.9|55.57|53.17|55.63|53.23|55.24|52.84|0
1735781700000|2025-01-02 01:35:00|55.6|53.2|54.73|52.33|55.68|53.28|54.71|52.31|0
1735782000000|2025-01-02 01:40:00|54.77|52.37|54.86|52.46|54.96|52.56|54.72|52.32|0
1735782300000|2025-01-02 01:45:00|54.89|52.49|55.01|52.61|55.13|52.73|54.78|52.38|0
1735782600000|2025-01-02 01:50:00|55.03|52.63|54.65|52.25|55.08|52.68|54.62|52.22|0
1735782900000|2025-01-02 01:55:00|54.62|52.22|54.99|52.59|55.1|52.7|54.62|52.22|0
1735783200000|2025-01-02 02:00:00|55.05|52.65|54.99|52.59|55.1|52.7|54.86|52.46|0
1735783500000|2025-01-02 02:05:00|54.97|52.57|54.8|52.4|54.97|52.57|54.7|52.3|0
1735783800000|2025-01-02 02:10:00|54.86|52.46|54.8|52.4|54.92|52.52|54.71|52.31|0
1735784100000|2025-01-02 02:15:00|54.83|52.43|54.72|52.32|54.98|52.58|54.72|52.32|0
1735784400000|2025-01-02 02:20:00|54.69|52.29|54.74|52.34|54.74|52.34|54.5|52.1|0
1735784700000|2025-01-02 02:25:00|54.73|52.33|54.19|51.79|54.74|52.34|54.12|51.72|0
1735785000000|2025-01-02 02:30:00|54.2|51.8|54.26|51.86|54.42|52.02|54.2|51.8|0
1735785300000|2025-01-02 02:35:00|54.28|51.88|53.99|51.59|54.36|51.96|53.96|51.56|0
1735785600000|2025-01-02 02:40:00|54.01|51.61|53.85|51.45|54.05|51.65|53.8|51.4|0
1735785900000|2025-01-02 02:45:00|53.88|51.48|53.93|51.53|53.98|51.58|53.88|51.48|0
1735786200000|2025-01-02 02:50:00|53.88|51.48|54.18|51.78|54.18|51.78|53.77|51.37|0
1735786500000|2025-01-02 02:55:00|54.2|51.8|54.02|51.62|54.2|51.8|53.98|51.58|0
1735786800000|2025-01-02 03:00:00|53.97|51.57|54.13|51.73|54.17|51.77|53.93|51.53|0
1735787100000|2025-01-02 03:05:00|54.14|51.74|54.19|51.79|54.26|51.86|54.11|51.71|0
1735787400000|2025-01-02 03:10:00|54.18|51.78|54.24|51.84|54.27|51.87|54.11|51.71|0
1735787700000|2025-01-02 03:15:00|54.27|51.87|54.11|51.71|54.36|51.96|54.09|51.69|0
1735788000000|2025-01-02 03:20:00|54.13|51.73|53.84|51.44|54.16|51.76|53.81|51.41|0
1735788300000|2025-01-02 03:25:00|53.87|51.47|53.8|51.4|53.94|51.54|53.6|51.2|0
1735788600000|2025-01-02 03:30:00|53.81|51.41|53.89|51.49|53.97|51.57|53.73|51.33|0
1735788900000|2025-01-02 03:35:00|53.9|51.5|54.07|51.67|54.1|51.7|53.9|51.5|0
1735789200000|2025-01-02 03:40:00|54.06|51.66|54.34|51.94|54.37|51.97|54.06|51.66|0
1735789500000|2025-01-02 03:45:00|54.31|51.91|54.42|52.02|54.57|52.17|54.31|51.91|0
1735789800000|2025-01-02 03:50:00|54.39|51.99|54.23|51.83|54.39|51.99|54.2|51.8|0
1735790100000|2025-01-02 03:55:00|54.21|51.81|54.36|51.96|54.39|51.99|54.2|51.8|0
1735790400000|2025-01-02 04:00:00|54.25|51.85|54.37|51.97|54.41|52.01|54.17|51.77|0
1735790700000|2025-01-02 04:05:00|54.33|51.93|54.25|51.85|54.52|52.12|54.2|51.8|0
1735791000000|2025-01-02 04:10:00|54.22|51.82|54.4|52|54.42|52.02|54.17|51.77|0
1735791300000|2025-01-02 04:15:00|54.41|52.01|54.43|52.03|54.51|52.11|54.33|51.93|0
1735791600000|2025-01-02 04:20:00|54.45|52.05|54.65|52.25|54.78|52.38|54.38|51.98|0
1735791900000|2025-01-02 04:25:00|54.67|52.27|54.48|52.08|54.67|52.27|54.46|52.06|0
1735792200000|2025-01-02 04:30:00|54.47|52.07|54.21|51.81|54.51|52.11|54.19|51.79|0
1735792500000|2025-01-02 04:35:00|54.2|51.8|54.16|51.76|54.23|51.83|54.08|51.68|0
1735792800000|2025-01-02 04:40:00|54.13|51.73|54|51.6|54.18|51.78|53.97|51.57|0
1735793100000|2025-01-02 04:45:00|53.98|51.58|54.05|51.65|54.13|51.73|53.98|51.58|0
1735793400000|2025-01-02 04:50:00|54.06|51.66|53.99|51.59|54.09|51.69|53.86|51.46|0
1735793700000|2025-01-02 04:55:00|53.98|51.58|54.07|51.67|54.09|51.69|53.93|51.53|0
1735794000000|2025-01-02 05:00:00|54.04|51.64|54.02|51.62|54.16|51.76|53.96|51.56|0
1735794300000|2025-01-02 05:05:00|54.03|51.63|54.07|51.67|54.07|51.67|53.91|51.51|0
1735794600000|2025-01-02 05:10:00|53.99|51.59|53.69|51.29|53.99|51.59|53.67|51.27|0
1735794900000|2025-01-02 05:15:00|53.68|51.28|53.48|51.08|53.77|51.37|53.43|51.03|0
1735795200000|2025-01-02 05:20:00|53.47|51.07|53.51|51.11|53.53|51.13|53.43|51.03|0
1735795500000|2025-01-02 05:25:00|53.45|51.05|53.52|51.12|53.61|51.21|53.45|51.05|0
1735795800000|2025-01-02 05:30:00|53.5|51.1|53.59|51.19|53.71|51.31|53.45|51.05|0
1735796100000|2025-01-02 05:35:00|53.58|51.18|53.37|50.97|53.58|51.18|53.29|50.89|0
1735796400000|2025-01-02 05:40:00|53.38|50.98|53.23|50.83|53.38|50.98|53.18|50.78|0
1735796700000|2025-01-02 05:45:00|53.18|50.78|53.01|50.61|53.23|50.83|53.01|50.61|0
1735797000000|2025-01-02 05:50:00|52.97|50.57|53.07|50.67|53.1|50.7|52.94|50.54|0
1735797300000|2025-01-02 05:55:00|53.06|50.66|53.1|50.7|53.15|50.75|53.02|50.62|0
1735797600000|2025-01-02 06:00:00|53.07|50.67|53.12|50.72|53.19|50.79|53.07|50.67|0
1735797900000|2025-01-02 06:05:00|53.11|50.71|53.08|50.68|53.12|50.72|53.02|50.62|0
1735798200000|2025-01-02 06:10:00|53.04|50.64|53.11|50.71|53.15|50.75|53.04|50.64|0
1735798500000|2025-01-02 06:15:00|53.09|50.69|52.8|50.4|53.12|50.72|52.8|50.4|0
1735798800000|2025-01-02 06:20:00|52.88|50.48|52.91|50.51|52.97|50.57|52.87|50.47|0
1735799100000|2025-01-02 06:25:00|52.93|50.53|53.14|50.74|53.25|50.85|52.93|50.53|0
1735799400000|2025-01-02 06:30:00|53.11|50.71|52.8|50.4|53.22|50.82|52.69|50.29|0
1735799700000|2025-01-02 06:35:00|52.84|50.44|52.8|50.4|52.9|50.5|52.77|50.37|0
1735800000000|2025-01-02 06:40:00|52.81|50.41|52.82|50.42|52.84|50.44|52.77|50.37|0
1735800300000|2025-01-02 06:45:00|52.85|50.45|52.82|50.42|52.85|50.45|52.74|50.34|0
1735800600000|2025-01-02 06:50:00|52.79|50.39|52.73|50.33|52.84|50.44|52.71|50.31|0
1735800900000|2025-01-02 06:55:00|52.71|50.31|52.76|50.36|52.79|50.39|52.66|50.26|0
1735801200000|2025-01-02 07:00:00|52.74|50.34|52.54|50.14|54.57|52.17|52.35|49.95|0
1735801500000|2025-01-02 07:05:00|52.52|50.12|52.44|50.04|52.59|50.19|52.41|50.01|0
1735801800000|2025-01-02 07:10:00|52.46|50.06|52.53|50.13|52.53|50.13|52.43|50.03|0
1735802100000|2025-01-02 07:15:00|52.51|50.11|52.47|50.07|52.61|50.21|52.47|50.07|0
1735802400000|2025-01-02 07:20:00|52.48|50.08|52.43|50.03|52.56|50.16|52.4|50|0
1735802700000|2025-01-02 07:25:00|52.45|50.05|52.37|49.97|52.5|50.1|52.37|49.97|0
1735803000000|2025-01-02 07:30:00|52.42|50.02|52.63|50.23|52.73|50.33|52.42|50.02|0
1735803300000|2025-01-02 07:35:00|52.6|50.2|52.52|50.12|52.62|50.22|52.47|50.07|0
1735803600000|2025-01-02 07:40:00|52.54|50.14|52.84|50.44|52.86|50.46|52.5|50.1|0
1735803900000|2025-01-02 07:45:00|52.9|50.5|52.77|50.37|53.15|50.75|52.71|50.31|0
1735804200000|2025-01-02 07:50:00|52.76|50.36|52.68|50.28|52.76|50.36|52.6|50.2|0
1735804500000|2025-01-02 07:55:00|52.69|50.29|52.78|50.38|52.81|50.41|52.52|50.12|0
1735804800000|2025-01-02 08:00:00|52.77|50.37|51.78|49.38|52.81|50.41|51.69|49.29|0
1735805100000|2025-01-02 08:05:00|51.79|49.39|51.63|49.23|51.84|49.44|51.4|49|0
1735805400000|2025-01-02 08:10:00|51.61|49.21|51.46|49.06|51.83|49.43|51.38|48.98|0
1735805700000|2025-01-02 08:15:00|51.47|49.07|51.74|49.34|52.01|49.61|51.44|49.04|0
1735806000000|2025-01-02 08:20:00|51.7|49.3|52.25|49.85|52.25|49.85|51.66|49.26|0
1735806300000|2025-01-02 08:25:00|52.32|49.92|53.14|50.74|53.21|50.81|52.3|49.9|0
1735806600000|2025-01-02 08:30:00|53.13|50.73|53.35|50.95|53.53|51.13|52.72|50.32|0
1735806900000|2025-01-02 08:35:00|53.32|50.92|53.23|50.83|53.51|51.11|52.87|50.47|0
1735807200000|2025-01-02 08:40:00|53.24|50.84|53.41|51.01|53.47|51.07|52.51|50.11|0
1735807500000|2025-01-02 08:45:00|53.42|51.02|52.97|50.57|53.67|51.27|52.74|50.34|0
1735807800000|2025-01-02 08:50:00|52.98|50.58|53.17|50.77|53.27|50.87|52.85|50.45|0
1735808100000|2025-01-02 08:55:00|53.23|50.83|52.84|50.44|53.27|50.87|52.63|50.23|0
1735808400000|2025-01-02 09:00:00|52.95|50.55|52.98|50.58|53.23|50.83|52.69|50.29|0
1735808700000|2025-01-02 09:05:00|53.02|50.62|52.43|50.03|53.06|50.66|52.36|49.96|0
1735809000000|2025-01-02 09:10:00|52.48|50.08|51.79|49.39|52.97|50.57|51.37|48.97|0
1735809300000|2025-01-02 09:15:00|51.82|49.42|51.73|49.33|51.97|49.57|51.65|49.25|0
1735809600000|2025-01-02 09:20:00|51.71|49.31|51.71|49.31|52.04|49.64|51.71|49.31|0
1735809900000|2025-01-02 09:25:00|51.7|49.3|51.84|49.44|52.11|49.71|51.7|49.3|0
1735810200000|2025-01-02 09:30:00|51.83|49.43|51.85|49.45|52.02|49.62|51.71|49.31|0
1735810500000|2025-01-02 09:35:00|51.83|49.43|52.42|50.02|52.63|50.23|51.8|49.4|0
1735810800000|2025-01-02 09:40:00|52.44|50.04|51.92|49.52|52.54|50.14|51.87|49.47|0
1735811100000|2025-01-02 09:45:00|51.95|49.55|51.87|49.47|52.01|49.61|51.74|49.34|0
1735811400000|2025-01-02 09:50:00|51.82|49.42|52.04|49.64|52.17|49.77|51.77|49.37|0
1735811700000|2025-01-02 09:55:00|52.05|49.65|51.64|49.24|52.1|49.7|51.6|49.2|0
1735812000000|2025-01-02 10:00:00|51.59|49.19|51.76|49.36|51.84|49.44|51.46|49.06|0
1735812300000|2025-01-02 10:05:00|51.78|49.38|51.84|49.44|52.15|49.75|51.76|49.36|0
1735812600000|2025-01-02 10:10:00|51.83|49.43|52.26|49.86|52.46|50.06|51.81|49.41|0
1735812900000|2025-01-02 10:15:00|52.2|49.8|51.85|49.45|52.33|49.93|51.84|49.44|0
1735813200000|2025-01-02 10:20:00|51.87|49.47|51.9|49.5|52.01|49.61|51.73|49.33|0
1735813500000|2025-01-02 10:25:00|51.89|49.49|51.85|49.45|52.01|49.61|51.73|49.33|0
1735813800000|2025-01-02 10:30:00|51.87|49.47|51.69|49.29|51.95|49.55|51.68|49.28|0
1735814100000|2025-01-02 10:35:00|51.7|49.3|51.55|49.15|51.74|49.34|51.5|49.1|0
1735814400000|2025-01-02 10:40:00|51.52|49.12|51.54|49.14|51.65|49.25|51.52|49.12|0
1735814700000|2025-01-02 10:45:00|51.52|49.12|51.54|49.14|51.62|49.22|51.47|49.07|0
1735815000000|2025-01-02 10:50:00|51.57|49.17|52.07|49.67|52.3|49.9|51.52|49.12|0
1735815300000|2025-01-02 10:55:00|52.06|49.66|51.59|49.19|52.06|49.66|51.56|49.16|0
1735815600000|2025-01-02 11:00:00|51.58|49.18|51.85|49.45|52.16|49.76|51.55|49.15|0
1735815900000|2025-01-02 11:05:00|51.82|49.42|51.84|49.44|52.06|49.66|51.77|49.37|0
1735816200000|2025-01-02 11:10:00|51.83|49.43|51.61|49.21|51.83|49.43|51.46|49.06|0
1735816500000|2025-01-02 11:15:00|51.58|49.18|51.47|49.07|51.73|49.33|51.4|49|0
1735816800000|2025-01-02 11:20:00|51.45|49.05|51.56|49.16|51.61|49.21|51.45|49.05|0
1735817100000|2025-01-02 11:25:00|51.59|49.19|51.58|49.18|51.68|49.28|51.5|49.1|0
1735817400000|2025-01-02 11:30:00|51.59|49.19|51.83|49.43|51.91|49.51|51.59|49.19|0
1735817700000|2025-01-02 11:35:00|51.81|49.41|51.52|49.12|51.81|49.41|51.52|49.12|0
1735818000000|2025-01-02 11:40:00|51.5|49.1|51.01|48.61|51.52|49.12|50.99|48.59|0
1735818300000|2025-01-02 11:45:00|51|48.6|50.46|48.06|51.01|48.61|50.38|47.98|0
1735818600000|2025-01-02 11:50:00|50.51|48.11|50.5|48.1|50.71|48.31|50.47|48.07|0
1735818900000|2025-01-02 11:55:00|50.48|48.08|49.81|47.41|50.53|48.13|49.8|47.4|0
1735819200000|2025-01-02 12:00:00|49.83|47.43|50.11|47.71|51.02|48.62|49.58|47.18|0
1735819500000|2025-01-02 12:05:00|49.99|47.59|49.67|47.27|50.19|47.79|49.62|47.22|0
1735819800000|2025-01-02 12:10:00|49.64|47.24|49.62|47.22|49.79|47.39|49.57|47.17|0
1735820100000|2025-01-02 12:15:00|49.63|47.23|49.64|47.24|49.77|47.37|49.52|47.12|0
1735820400000|2025-01-02 12:20:00|49.62|47.22|49.58|47.18|49.74|47.34|49.49|47.09|0
1735820700000|2025-01-02 12:25:00|49.59|47.19|49.61|47.21|49.71|47.31|49.54|47.14|0
1735821000000|2025-01-02 12:30:00|49.59|47.19|49.91|47.51|49.91|47.51|49.54|47.14|0
1735821300000|2025-01-02 12:35:00|49.88|47.48|49.81|47.41|49.93|47.53|49.71|47.31|0
1735821600000|2025-01-02 12:40:00|49.78|47.38|50.43|48.03|50.53|48.13|49.71|47.31|0
1735821900000|2025-01-02 12:45:00|50.4|48|50.69|48.29|50.74|48.34|50.38|47.98|0
1735822200000|2025-01-02 12:50:00|50.68|48.28|50.91|48.51|51.31|48.91|50.68|48.28|0
1735822500000|2025-01-02 12:55:00|50.96|48.56|50.61|48.21|51.03|48.63|50.56|48.16|0
1735822800000|2025-01-02 13:00:00|50.58|48.18|50.57|48.17|50.87|48.47|50.5|48.1|0
1735823100000|2025-01-02 13:05:00|50.6|48.2|50.7|48.3|50.83|48.43|50.5|48.1|0
1735823400000|2025-01-02 13:10:00|50.72|48.32|50.85|48.45|50.87|48.47|50.67|48.27|0
1735823700000|2025-01-02 13:15:00|50.87|48.47|51.07|48.67|51.1|48.7|50.76|48.36|0
1735824000000|2025-01-02 13:20:00|51.13|48.73|51.1|48.7|51.32|48.92|50.85|48.45|0
1735824300000|2025-01-02 13:25:00|51.07|48.67|51.19|48.79|51.33|48.93|50.39|47.99|0
1735824600000|2025-01-02 13:30:00|51.09|48.69|50.75|48.35|51.52|49.12|50.72|48.32|0
1735824900000|2025-01-02 13:35:00|50.82|48.42|50.61|48.21|50.95|48.55|50.37|47.97|0
1735825200000|2025-01-02 13:40:00|50.62|48.22|50.34|47.94|50.75|48.35|50.24|47.84|0
1735825500000|2025-01-02 13:45:00|50.39|47.99|50.72|48.32|50.95|48.55|50.39|47.99|0
1735825800000|2025-01-02 13:50:00|50.74|48.34|51.03|48.63|51.35|48.95|50.74|48.34|0
1735826100000|2025-01-02 13:55:00|51.08|48.68|51.25|48.85|51.35|48.95|51.03|48.63|0
1735826400000|2025-01-02 14:00:00|51.22|48.82|52.14|49.74|52.71|50.31|51.19|48.79|0
1735826700000|2025-01-02 14:05:00|52.17|49.77|51.56|49.16|52.21|49.81|51.5|49.1|0
1735827000000|2025-01-02 14:10:00|51.6|49.2|51.52|49.12|51.8|49.4|51.44|49.04|0
1735827300000|2025-01-02 14:15:00|51.54|49.14|51.8|49.4|51.8|49.4|51.11|48.71|0
1735827600000|2025-01-02 14:20:00|51.76|49.36|51.72|49.32|51.98|49.58|51.58|49.18|0
1735827900000|2025-01-02 14:25:00|51.77|49.37|51.98|49.58|52.06|49.66|51.67|49.27|0
1735828200000|2025-01-02 14:30:00|52.13|49.73|53.72|51.32|53.72|51.32|51.68|49.28|0
1735828500000|2025-01-02 14:35:00|53.66|51.26|55.37|52.97|55.37|52.97|53.19|50.79|0
1735828800000|2025-01-02 14:40:00|55.48|53.08|54.61|52.21|55.56|53.16|54.58|52.18|0
1735829100000|2025-01-02 14:45:00|54.62|52.22|53.24|50.84|54.74|52.34|53.24|50.84|0
1735829400000|2025-01-02 14:50:00|53.11|50.71|51.78|49.38|53.61|51.21|51.78|49.38|0
1735829700000|2025-01-02 14:55:00|51.86|49.46|51.4|49|53.68|51.28|51.07|48.67|0
1735830000000|2025-01-02 15:00:00|51.24|48.84|51.02|48.62|51.74|49.34|50.96|48.56|0
1735830300000|2025-01-02 15:05:00|50.92|48.52|50.55|48.15|52.49|50.09|50.38|47.98|0
1735830600000|2025-01-02 15:10:00|50.63|48.23|51.15|48.75|51.53|49.13|50.63|48.23|0
1735830900000|2025-01-02 15:15:00|51.22|48.82|52.38|49.98|52.38|49.98|50.94|48.54|0
1735831200000|2025-01-02 15:20:00|52.4|50|53.54|51.14|53.88|51.48|52.12|49.72|0
1735831500000|2025-01-02 15:25:00|53.67|51.27|53.89|51.49|54.48|52.08|52.14|49.74|0
1735831800000|2025-01-02 15:30:00|54.05|51.65|55.26|52.86|56.05|53.65|53.76|51.36|0
1735832100000|2025-01-02 15:35:00|55.29|52.89|55.09|52.69|55.91|53.51|54.03|51.63|0
1735832400000|2025-01-02 15:40:00|55.05|52.65|55.18|52.78|56.03|53.63|54.64|52.24|0
1735832700000|2025-01-02 15:45:00|55.29|52.89|54.24|51.84|55.95|53.55|54.08|51.68|0
1735833000000|2025-01-02 15:50:00|54.32|51.92|53.32|50.92|55.04|52.64|52.98|50.58|0
1735833300000|2025-01-02 15:55:00|53.24|50.84|54.22|51.82|54.47|52.07|53.14|50.74|0
1735833600000|2025-01-02 16:00:00|54.25|51.85|56.76|54.36|56.76|54.36|53.98|51.58|0
1735833900000|2025-01-02 16:05:00|56.79|54.39|56.37|53.97|56.9|54.5|56.07|53.67|0
1735834200000|2025-01-02 16:10:00|56.4|54|55.59|53.19|56.99|54.59|54.59|52.19|0
1735834500000|2025-01-02 16:15:00|55.56|53.16|54.99|52.59|55.99|53.59|54.91|52.51|0
1735834800000|2025-01-02 16:20:00|54.96|52.56|54.58|52.18|56.08|53.68|54.26|51.86|0
1735835100000|2025-01-02 16:25:00|54.53|52.13|54.36|51.96|54.96|52.56|54.28|51.88|0
1735835400000|2025-01-02 16:30:00|54.42|52.02|54.47|52.07|55.76|53.36|54.1|51.7|0
1735835700000|2025-01-02 16:35:00|54.52|52.12|54.51|52.11|54.58|52.18|53.77|51.37|0
1735836000000|2025-01-02 16:40:00|53.81|51.41|53.86|51.46|53.89|51.49|53.23|50.83|0
1735836300000|2025-01-02 16:45:00|53.81|51.41|53.15|50.75|53.96|51.56|53.08|50.68|0
1735836600000|2025-01-02 16:50:00|53.2|50.8|54.15|51.75|54.42|52.02|52.96|50.56|0
1735836900000|2025-01-02 16:55:00|54.07|51.67|53.91|51.51|54.19|51.79|53.67|51.27|0
1735837200000|2025-01-02 17:00:00|53.88|51.48|53.56|51.16|54.39|51.99|53.56|51.16|0
1735837500000|2025-01-02 17:05:00|53.59|51.19|54.34|51.94|54.53|52.13|53.51|51.11|0
1735837800000|2025-01-02 17:10:00|54.36|51.96|53.06|50.66|54.36|51.96|52.74|50.34|0
1735838100000|2025-01-02 17:15:00|53.24|50.84|53.8|51.4|54.01|51.61|53.03|50.63|0
1735838400000|2025-01-02 17:20:00|53.88|51.48|55.11|52.71|55.26|52.86|53.85|51.45|0
1735838700000|2025-01-02 17:25:00|55.12|52.72|57.34|54.94|57.51|55.11|55.12|52.72|0
1735839000000|2025-01-02 17:30:00|57.31|54.91|58.89|56.49|60.34|57.94|56.27|53.87|0
1735839300000|2025-01-02 17:35:00|58.83|56.43|60.56|58.16|60.73|58.33|58.8|56.4|0
1735839600000|2025-01-02 17:40:00|60.59|58.19|61.35|58.95|62.1|59.7|58.94|56.54|0
1735839900000|2025-01-02 17:45:00|61.23|58.83|62.09|59.69|62.1|59.7|60.98|58.58|0
1735840200000|2025-01-02 17:50:00|62.19|59.79|61.26|58.86|62.71|60.31|60.64|58.24|0
1735840500000|2025-01-02 17:55:00|61.11|58.71|59.6|57.2|61.11|58.71|59.28|56.88|0
1735840800000|2025-01-02 18:00:00|59.63|57.23|61.44|59.04|61.59|59.19|59.63|57.23|0
1735841100000|2025-01-02 18:05:00|61.32|58.92|59.92|57.52|61.38|58.98|59.43|57.03|0
1735841400000|2025-01-02 18:10:00|59.98|57.58|61.05|58.65|61.27|58.87|59.98|57.58|0
1735841700000|2025-01-02 18:15:00|61.02|58.62|60.9|58.5|61.77|59.37|60.75|58.35|0
1735842000000|2025-01-02 18:20:00|60.87|58.47|60.86|58.46|61.13|58.73|60.05|57.65|0
1735842300000|2025-01-02 18:25:00|60.88|58.48|60.37|57.97|61.39|58.99|60.37|57.97|0
1735842600000|2025-01-02 18:30:00|60.55|58.15|62.29|59.89|62.31|59.91|60.55|58.15|0
1735842900000|2025-01-02 18:35:00|62.34|59.94|61.81|59.41|62.44|60.04|61.03|58.63|0
1735843200000|2025-01-02 18:40:00|61.9|59.5|60.67|58.27|62.35|59.95|60.55|58.15|0
1735843500000|2025-01-02 18:45:00|60.7|58.3|61.92|59.52|62.23|59.83|60.7|58.3|0
1735843800000|2025-01-02 18:50:00|61.89|59.49|63.4|61|63.62|61.22|61.71|59.31|0
1735844100000|2025-01-02 18:55:00|63.46|61.06|61.97|59.57|63.46|61.06|61.88|59.48|0
1735844400000|2025-01-02 19:00:00|61.94|59.54|60.93|58.53|62.68|60.28|60.82|58.42|0
1735844700000|2025-01-02 19:05:00|60.87|58.47|61.22|58.82|61.5|59.1|60.22|57.82|0
1735845000000|2025-01-02 19:10:00|61.14|58.74|61.38|58.98|61.78|59.38|59.94|57.54|0
1735845300000|2025-01-02 19:15:00|61.32|58.92|60.99|58.59|61.56|59.16|60.66|58.26|0
1735845600000|2025-01-02 19:20:00|61.02|58.62|60.19|57.79|61.14|58.74|60.19|57.79|0
1735845900000|2025-01-02 19:25:00|60.22|57.82|59.92|57.52|60.33|57.93|59.69|57.29|0
1735846200000|2025-01-02 19:30:00|60.04|57.64|60.49|58.09|60.75|58.35|59.92|57.52|0
1735846500000|2025-01-02 19:35:00|60.45|58.05|60.57|58.17|61.31|58.91|60.33|57.93|0
1735846800000|2025-01-02 19:40:00|60.65|58.25|60.45|58.05|60.65|58.25|60.01|57.61|0
1735847100000|2025-01-02 19:45:00|60.39|57.99|59.8|57.4|61.19|58.79|59.39|56.99|0
1735847400000|2025-01-02 19:50:00|59.74|57.34|59.49|57.09|60|57.6|58.89|56.49|0
1735847700000|2025-01-02 19:55:00|59.51|57.11|61.21|58.81|61.33|58.93|59.51|57.11|0
1735848000000|2025-01-02 20:00:00|61.09|58.69|58.85|56.45|61.25|58.85|58.76|56.36|0
1735848300000|2025-01-02 20:05:00|58.9|56.5|58.87|56.47|59.31|56.91|58.74|56.34|0
1735848600000|2025-01-02 20:10:00|58.84|56.44|57.69|55.29|60.1|57.7|57.37|54.97|0
1735848900000|2025-01-02 20:15:00|57.84|55.44|57.67|55.27|58.3|55.9|57.67|55.27|0
1735849200000|2025-01-02 20:20:00|57.56|55.16|57.5|55.1|57.95|55.55|57.21|54.81|0
1735849500000|2025-01-02 20:25:00|57.53|55.13|57.61|55.21|57.72|55.32|57.27|54.87|0
1735849800000|2025-01-02 20:30:00|57.33|54.93|57.96|55.56|57.98|55.58|56.59|54.19|0
1735850100000|2025-01-02 20:35:00|57.95|55.55|59.38|56.98|59.67|57.27|57.94|55.54|0
1735850400000|2025-01-02 20:40:00|59.43|57.03|59.03|56.63|59.43|57.03|58.81|56.41|0
1735850700000|2025-01-02 20:45:00|59|56.6|58.68|56.28|59.26|56.86|58.37|55.97|0
1735851000000|2025-01-02 20:50:00|58.65|56.25|59.08|56.68|59.14|56.74|58.02|55.62|0
1735851300000|2025-01-02 20:55:00|59.31|56.91|58.42|56.02|59.4|57|58.28|55.88|0
1735851600000|2025-01-02 21:00:00|58.36|55.96|57.93|55.53|58.36|55.96|57.85|55.45|0
1735851900000|2025-01-02 21:05:00|57.96|55.56|58.02|55.62|58.33|55.93|57.96|55.56|0
1735852200000|2025-01-02 21:10:00|58.1|55.7|57.96|55.56|58.24|55.84|57.9|55.5|0
1735852500000|2025-01-02 21:15:00|58.09|55.49|57.28|54.68|58.26|55.66|57.2|54.6|0
1735852800000|2025-01-02 21:20:00|57.3|54.7|57.17|54.57|57.34|54.74|57.09|54.49|0
1735853100000|2025-01-02 21:25:00|57.14|54.54|56.97|54.37|57.31|54.71|56.94|54.34|0
1735853400000|2025-01-02 21:30:00|56.96|54.36|57.16|54.56|57.25|54.65|56.96|54.36|0
1735853700000|2025-01-02 21:35:00|57.19|54.59|57.33|54.73|57.39|54.79|57.18|54.58|0
1735854000000|2025-01-02 21:40:00|57.36|54.76|57.41|54.81|57.54|54.94|57.32|54.72|0
1735854300000|2025-01-02 21:45:00|57.39|54.79|57.38|54.78|57.5|54.9|57.37|54.77|0
1735854600000|2025-01-02 21:50:00|57.41|54.81|57.47|54.87|57.55|54.95|57.41|54.81|0
1735854900000|2025-01-02 21:55:00|57.45|54.85|57.51|54.91|57.54|54.94|57.44|54.84|0
1735855200000|2025-01-02 22:00:00|57.45|54.85|57.43|54.83|57.45|54.85|57.41|54.81|0
1735855500000|2025-01-02 22:05:00|57.44|54.84|57.44|54.84|57.46|54.86|57.44|54.84|0
1735855800000|2025-01-02 22:10:00|57.46|54.86|57.46|54.86|57.46|54.86|57.44|54.84|0
1735856100000|2025-01-02 22:15:00|57.44|54.84|57.4|54.8|57.47|54.87|57.4|54.8|0
1735856400000|2025-01-02 22:20:00|57.41|54.81|57.45|54.85|57.45|54.85|57.4|54.8|0
1735856700000|2025-01-02 22:25:00|57.44|54.84|57.44|54.84|57.45|54.85|57.43|54.83|0
1735857000000|2025-01-02 22:30:00|57.45|54.85|57.43|54.83|57.46|54.86|57.43|54.83|0
1735857300000|2025-01-02 22:35:00|57.44|54.84|57.46|54.86|57.46|54.86|57.43|54.83|0
1735857600000|2025-01-02 22:40:00|57.45|54.85|57.45|54.85|57.45|54.85|57.44|54.84|0
1735857900000|2025-01-02 22:45:00|57.44|54.84|57.47|54.87|57.54|54.94|57.42|54.82|0
1735858200000|2025-01-02 22:50:00|57.46|54.86|57.39|54.79|57.47|54.87|57.39|54.79|0
1735858500000|2025-01-02 22:55:00|57.38|54.78|57.37|54.77|57.41|54.81|57.34|54.74|0
1735858800000|2025-01-02 23:00:00|57.43|54.83|57.72|55.12|57.74|55.14|57.43|54.83|0
1735859100000|2025-01-02 23:05:00|57.71|55.11|57.78|55.18|57.98|55.38|57.68|55.08|0
1735859400000|2025-01-02 23:10:00|57.75|55.15|57.75|55.15|57.84|55.24|57.62|55.02|0
1735859700000|2025-01-02 23:15:00|57.72|55.12|57.58|54.98|57.76|55.16|57.52|54.92|0
1735860000000|2025-01-02 23:20:00|57.55|54.95|57.83|55.23|57.86|55.26|57.55|54.95|0
1735860300000|2025-01-02 23:25:00|57.86|55.26|58|55.4|58.2|55.6|57.82|55.22|0
1735860600000|2025-01-02 23:30:00|57.94|55.34|58.14|55.54|58.2|55.6|57.83|55.23|0
1735860900000|2025-01-02 23:35:00|58.13|55.53|58.17|55.57|58.2|55.6|58.11|55.51|0
1735861200000|2025-01-02 23:40:00|58.14|55.54|58.14|55.54|58.17|55.57|58.08|55.48|0
1735861500000|2025-01-02 23:45:00|58.15|55.55|58.31|55.71|58.44|55.84|58.11|55.51|0
1735861800000|2025-01-02 23:50:00|58.28|55.68|58.1|55.5|58.33|55.73|58.1|55.5|0
1735862100000|2025-01-02 23:55:00|58.13|55.53|58.06|55.46|58.13|55.53|58.02|55.42|0
1735862400000|2025-01-03 00:00:00|58.1|55.5|58.01|55.41|58.22|55.62|57.99|55.39|0
1735862700000|2025-01-03 00:05:00|58.04|55.44|57.3|54.7|58.04|55.44|57.28|54.68|0
1735863000000|2025-01-03 00:10:00|57.28|54.68|57.16|54.56|57.28|54.68|56.99|54.39|0
1735863300000|2025-01-03 00:15:00|57.19|54.59|57.08|54.48|57.22|54.62|56.94|54.34|0
1735863600000|2025-01-03 00:20:00|57.1|54.5|57.13|54.53|57.27|54.67|57.02|54.42|0
1735863900000|2025-01-03 00:25:00|57.15|54.55|56.74|54.14|57.15|54.55|56.6|54|0
1735864200000|2025-01-03 00:30:00|56.75|54.15|56.68|54.08|56.79|54.19|56.6|54|0
1735864500000|2025-01-03 00:35:00|56.65|54.05|56.47|53.87|56.68|54.08|56.41|53.81|0
1735864800000|2025-01-03 00:40:00|56.48|53.88|56.54|53.94|56.59|53.99|56.4|53.8|0
1735865100000|2025-01-03 00:45:00|56.55|53.95|56.51|53.91|56.56|53.96|56.44|53.84|0
1735865400000|2025-01-03 00:50:00|56.49|53.89|56.45|53.85|56.59|53.99|56.39|53.79|0
1735865700000|2025-01-03 00:55:00|56.44|53.84|56.39|53.79|56.48|53.88|56.39|53.79|0
1735866000000|2025-01-03 01:00:00|56.42|53.82|56.45|53.85|56.5|53.9|56.39|53.79|0
1735866300000|2025-01-03 01:05:00|56.47|53.87|56.19|53.59|56.5|53.9|56.14|53.54|0
1735866600000|2025-01-03 01:10:00|56.22|53.62|56.33|53.73|56.33|53.73|56.17|53.57|0
1735866900000|2025-01-03 01:15:00|56.35|53.75|56.36|53.76|56.47|53.87|56.33|53.73|0
1735867200000|2025-01-03 01:20:00|56.33|53.73|56.68|54.08|56.72|54.12|56.33|53.73|0
1735867500000|2025-01-03 01:25:00|56.69|54.09|56.71|54.11|56.88|54.28|56.63|54.03|0
1735867800000|2025-01-03 01:30:00|56.61|54.21|56.5|54.1|56.81|54.41|56.5|54.1|0
1735868100000|2025-01-03 01:35:00|56.47|54.07|56.58|54.18|56.7|54.3|56.43|54.03|0
1735868400000|2025-01-03 01:40:00|56.56|54.16|56.75|54.35|56.81|54.41|56.5|54.1|0
1735868700000|2025-01-03 01:45:00|56.74|54.34|56.8|54.4|57|54.6|56.72|54.32|0
1735869000000|2025-01-03 01:50:00|56.78|54.38|56.45|54.05|56.83|54.43|56.45|54.05|0
1735869300000|2025-01-03 01:55:00|56.44|54.04|56.67|54.27|56.72|54.32|56.41|54.01|0
1735869600000|2025-01-03 02:00:00|56.66|54.26|56.37|53.97|56.67|54.27|56.35|53.95|0
1735869900000|2025-01-03 02:05:00|56.32|53.92|56.49|54.09|56.6|54.2|56.32|53.92|0
1735870200000|2025-01-03 02:10:00|56.52|54.12|56.24|53.84|56.54|54.14|56.18|53.78|0
1735870500000|2025-01-03 02:15:00|56.21|53.81|56.06|53.66|56.24|53.84|56.04|53.64|0
1735870800000|2025-01-03 02:20:00|56.04|53.64|55.98|53.58|56.07|53.67|55.87|53.47|0
1735871100000|2025-01-03 02:25:00|55.96|53.56|55.95|53.55|56.04|53.64|55.83|53.43|0
1735871400000|2025-01-03 02:30:00|55.94|53.54|56.26|53.86|56.31|53.91|55.94|53.54|0
1735871700000|2025-01-03 02:35:00|56.28|53.88|56.26|53.86|56.37|53.97|56.17|53.77|0
1735872000000|2025-01-03 02:40:00|56.28|53.88|56.2|53.8|56.34|53.94|56.16|53.76|0
1735872300000|2025-01-03 02:45:00|56.17|53.77|56.42|54.02|56.45|54.05|56.17|53.77|0
1735872600000|2025-01-03 02:50:00|56.45|54.05|56.33|53.93|56.56|54.16|56.31|53.91|0
1735872900000|2025-01-03 02:55:00|56.36|53.96|56.14|53.74|56.42|54.02|56.14|53.74|0
1735873200000|2025-01-03 03:00:00|56.11|53.71|55.91|53.51|56.14|53.74|55.89|53.49|0
1735873500000|2025-01-03 03:05:00|55.94|53.54|55.91|53.51|56.02|53.62|55.78|53.38|0
1735873800000|2025-01-03 03:10:00|55.88|53.48|55.77|53.37|55.97|53.57|55.75|53.35|0
1735874100000|2025-01-03 03:15:00|55.8|53.4|55.91|53.51|55.96|53.56|55.77|53.37|0
1735874400000|2025-01-03 03:20:00|55.88|53.48|55.82|53.42|55.99|53.59|55.82|53.42|0
1735874700000|2025-01-03 03:25:00|55.77|53.37|55.91|53.51|55.93|53.53|55.74|53.34|0
1735875000000|2025-01-03 03:30:00|55.85|53.45|55.85|53.45|55.99|53.59|55.79|53.39|0
1735875300000|2025-01-03 03:35:00|55.88|53.48|56|53.6|56.04|53.64|55.88|53.48|0
1735875600000|2025-01-03 03:40:00|55.96|53.56|55.84|53.44|55.96|53.56|55.84|53.44|0
1735875900000|2025-01-03 03:45:00|55.87|53.47|55.9|53.5|55.98|53.58|55.84|53.44|0
1735876200000|2025-01-03 03:50:00|55.93|53.53|56.06|53.66|56.12|53.72|55.9|53.5|0
1735876500000|2025-01-03 03:55:00|56.03|53.63|56.03|53.63|56.12|53.72|56.01|53.61|0
1735876800000|2025-01-03 04:00:00|56|53.6|56.09|53.69|56.14|53.74|55.87|53.47|0
1735877100000|2025-01-03 04:05:00|56.11|53.71|56.17|53.77|56.2|53.8|56.09|53.69|0
1735877400000|2025-01-03 04:10:00|56.14|53.74|56.28|53.88|56.28|53.88|56.11|53.71|0
1735877700000|2025-01-03 04:15:00|56.25|53.85|56.08|53.68|56.3|53.9|56.08|53.68|0
1735878000000|2025-01-03 04:20:00|56.09|53.69|56.08|53.68|56.12|53.72|56.02|53.62|0
1735878300000|2025-01-03 04:25:00|56.11|53.71|56.1|53.7|56.13|53.73|56.05|53.65|0
1735878600000|2025-01-03 04:30:00|56.08|53.68|56.1|53.7|56.13|53.73|56.08|53.68|0
1735878900000|2025-01-03 04:35:00|56.12|53.72|56.28|53.88|56.32|53.92|56.1|53.7|0
1735879200000|2025-01-03 04:40:00|56.27|53.87|56.27|53.87|56.34|53.94|56.24|53.84|0
1735879500000|2025-01-03 04:45:00|56.29|53.89|56.24|53.84|56.29|53.89|56.24|53.84|0
1735879800000|2025-01-03 04:50:00|56.22|53.82|56.15|53.75|56.22|53.82|56.12|53.72|0
1735880100000|2025-01-03 04:55:00|56.21|53.81|56.47|54.07|56.48|54.08|56.21|53.81|0
1735880400000|2025-01-03 05:00:00|56.43|54.03|56.56|54.16|56.68|54.28|56.43|54.03|0
1735880700000|2025-01-03 05:05:00|56.58|54.18|56.56|54.16|56.65|54.25|56.53|54.13|0
1735881000000|2025-01-03 05:10:00|56.58|54.18|56.5|54.1|56.62|54.22|56.46|54.06|0
1735881300000|2025-01-03 05:15:00|56.48|54.08|56.66|54.26|56.73|54.33|56.48|54.08|0
1735881600000|2025-01-03 05:20:00|56.67|54.27|56.56|54.16|56.81|54.41|56.56|54.16|0
1735881900000|2025-01-03 05:25:00|56.58|54.18|56.47|54.07|56.61|54.21|56.44|54.04|0
1735882200000|2025-01-03 05:30:00|56.5|54.1|56.39|53.99|56.64|54.24|56.36|53.96|0
1735882500000|2025-01-03 05:35:00|56.41|54.01|56.33|53.93|56.41|54.01|56.32|53.92|0
1735882800000|2025-01-03 05:40:00|56.34|53.94|56.35|53.95|56.47|54.07|56.33|53.93|0
1735883100000|2025-01-03 05:45:00|56.38|53.98|56.33|53.93|56.41|54.01|56.27|53.87|0
1735883400000|2025-01-03 05:50:00|56.31|53.91|56.56|54.16|56.57|54.17|56.3|53.9|0
1735883700000|2025-01-03 05:55:00|56.6|54.2|56.4|54|56.6|54.2|56.38|53.98|0
1735884000000|2025-01-03 06:00:00|56.45|54.05|56.4|54|56.47|54.07|56.38|53.98|0
1735884300000|2025-01-03 06:05:00|56.43|54.03|56.47|54.07|56.57|54.17|56.43|54.03|0
1735884600000|2025-01-03 06:10:00|56.48|54.08|56.29|53.89|56.57|54.17|56.26|53.86|0
1735884900000|2025-01-03 06:15:00|56.32|53.92|56.16|53.76|56.37|53.97|56.16|53.76|0
1735885200000|2025-01-03 06:20:00|56.18|53.78|56.17|53.77|56.26|53.86|56.12|53.72|0
1735885500000|2025-01-03 06:25:00|56.15|53.75|56.08|53.68|56.15|53.75|56.03|53.63|0
1735885800000|2025-01-03 06:30:00|56.09|53.69|55.84|53.44|56.09|53.69|55.81|53.41|0
1735886100000|2025-01-03 06:35:00|55.82|53.42|56.03|53.63|56.11|53.71|55.82|53.42|0
1735886400000|2025-01-03 06:40:00|56|53.6|55.94|53.54|56.03|53.63|55.92|53.52|0
1735886700000|2025-01-03 06:45:00|55.92|53.52|56.14|53.74|56.16|53.76|55.89|53.49|0
1735887000000|2025-01-03 06:50:00|56.11|53.71|56|53.6|56.11|53.71|55.94|53.54|0
1735887300000|2025-01-03 06:55:00|56.01|53.61|56.18|53.78|56.2|53.8|55.93|53.53|0
1735887600000|2025-01-03 07:00:00|56.16|53.76|57.12|54.72|57.12|54.72|55.97|53.57|0
1735887900000|2025-01-03 07:05:00|57.09|54.69|57.26|54.86|57.26|54.86|57.09|54.69|0
1735888200000|2025-01-03 07:10:00|57.37|54.97|57.29|54.89|57.48|55.08|57.23|54.83|0
1735888500000|2025-01-03 07:15:00|57.26|54.86|56.71|54.31|57.26|54.86|56.67|54.27|0
1735888800000|2025-01-03 07:20:00|56.72|54.32|57.03|54.63|57.19|54.79|56.7|54.3|0
1735889100000|2025-01-03 07:25:00|57.06|54.66|56.92|54.52|57.14|54.74|56.89|54.49|0
1735889400000|2025-01-03 07:30:00|56.89|54.49|56.82|54.42|57|54.6|56.77|54.37|0
1735889700000|2025-01-03 07:35:00|56.83|54.43|56.91|54.51|56.91|54.51|56.82|54.42|0
1735890000000|2025-01-03 07:40:00|56.88|54.48|56.83|54.43|56.99|54.59|56.74|54.34|0
1735890300000|2025-01-03 07:45:00|56.87|54.47|56.74|54.34|56.9|54.5|56.69|54.29|0
1735890600000|2025-01-03 07:50:00|56.76|54.36|56.74|54.34|56.76|54.36|56.57|54.17|0
1735890900000|2025-01-03 07:55:00|56.77|54.37|56.79|54.39|56.81|54.41|56.68|54.28|0
1735891200000|2025-01-03 08:00:00|56.77|54.37|56.51|54.11|56.79|54.39|56.13|53.73|0
1735891500000|2025-01-03 08:05:00|56.6|54.2|56.29|53.89|56.71|54.31|56.23|53.83|0
1735891800000|2025-01-03 08:10:00|56.36|53.96|56.15|53.75|56.4|54|56.09|53.69|0
1735892100000|2025-01-03 08:15:00|56.18|53.78|56.23|53.83|56.41|54.01|56.08|53.68|0
1735892400000|2025-01-03 08:20:00|56.18|53.78|56.52|54.12|56.58|54.18|56.18|53.78|0
1735892700000|2025-01-03 08:25:00|56.53|54.13|57.09|54.69|57.12|54.72|56.45|54.05|0
1735893000000|2025-01-03 08:30:00|57.15|54.75|57.12|54.72|57.45|55.05|57.06|54.66|0
1735893300000|2025-01-03 08:35:00|57.19|54.79|57.31|54.91|57.34|54.94|57.06|54.66|0
1735893600000|2025-01-03 08:40:00|57.28|54.88|57.17|54.77|57.36|54.96|57.08|54.68|0
1735893900000|2025-01-03 08:45:00|57.14|54.74|57.22|54.82|57.31|54.91|56.96|54.56|0
1735894200000|2025-01-03 08:50:00|57.17|54.77|56.95|54.55|57.19|54.79|56.91|54.51|0
1735894500000|2025-01-03 08:55:00|56.94|54.54|56.88|54.48|57.02|54.62|56.84|54.44|0
1735894800000|2025-01-03 09:00:00|56.91|54.51|56.63|54.23|57.08|54.68|56.63|54.23|0
1735895100000|2025-01-03 09:05:00|56.56|54.16|56.05|53.65|56.56|54.16|55.99|53.59|0
1735895400000|2025-01-03 09:10:00|56.1|53.7|55.87|53.47|57.59|55.19|55.84|53.44|0
1735895700000|2025-01-03 09:15:00|55.9|53.5|55.89|53.49|55.98|53.58|55.63|53.23|0
1735896000000|2025-01-03 09:20:00|55.92|53.52|55.4|53|55.95|53.55|55.4|53|0
1735896300000|2025-01-03 09:25:00|55.43|53.03|55.67|53.27|55.67|53.27|55.4|53|0
1735896600000|2025-01-03 09:30:00|55.64|53.24|55.78|53.38|55.94|53.54|55.64|53.24|0
1735896900000|2025-01-03 09:35:00|55.75|53.35|55.78|53.38|55.86|53.46|55.72|53.32|0
1735897200000|2025-01-03 09:40:00|55.76|53.36|55.56|53.16|55.76|53.36|55.5|53.1|0
1735897500000|2025-01-03 09:45:00|55.58|53.18|55.77|53.37|55.83|53.43|55.57|53.17|0
1735897800000|2025-01-03 09:50:00|55.75|53.35|55.66|53.26|55.86|53.46|55.63|53.23|0
1735898100000|2025-01-03 09:55:00|55.63|53.23|55.71|53.31|55.72|53.32|55.5|53.1|0
1735898400000|2025-01-03 10:00:00|55.7|53.3|56.1|53.7|56.14|53.74|55.7|53.3|0
1735898700000|2025-01-03 10:05:00|56.11|53.71|56.01|53.61|56.14|53.74|55.96|53.56|0
1735899000000|2025-01-03 10:10:00|56.03|53.63|55.96|53.56|56.09|53.69|55.96|53.56|0
1735899300000|2025-01-03 10:15:00|55.93|53.53|56.04|53.64|56.09|53.69|55.93|53.53|0
1735899600000|2025-01-03 10:20:00|56.06|53.66|56.26|53.86|56.37|53.97|56.06|53.66|0
1735899900000|2025-01-03 10:25:00|56.28|53.88|56.2|53.8|56.51|54.11|56.17|53.77|0
1735900200000|2025-01-03 10:30:00|56.23|53.83|56.42|54.02|56.45|54.05|56.17|53.77|0
1735900500000|2025-01-03 10:35:00|56.43|54.03|56.35|53.95|56.5|54.1|56.31|53.91|0
1735900800000|2025-01-03 10:40:00|56.38|53.98|56.33|53.93|56.39|53.99|56.3|53.9|0
1735901100000|2025-01-03 10:45:00|56.37|53.97|56.48|54.08|56.52|54.12|56.33|53.93|0
1735901400000|2025-01-03 10:50:00|56.5|54.1|56.83|54.43|56.9|54.5|56.5|54.1|0
1735901700000|2025-01-03 10:55:00|56.8|54.4|56.72|54.32|56.86|54.46|56.69|54.29|0
1735902000000|2025-01-03 11:00:00|56.69|54.29|56.71|54.31|56.83|54.43|56.63|54.23|0
1735902300000|2025-01-03 11:05:00|56.73|54.33|57.13|54.73|57.13|54.73|56.73|54.33|0
1735902600000|2025-01-03 11:10:00|57.1|54.7|57.02|54.62|57.2|54.8|57|54.6|0
1735902900000|2025-01-03 11:15:00|57.05|54.65|56.93|54.53|57.05|54.65|56.82|54.42|0
1735903200000|2025-01-03 11:20:00|56.9|54.5|56.76|54.36|56.96|54.56|56.75|54.35|0
1735903500000|2025-01-03 11:25:00|56.71|54.31|56.68|54.28|56.73|54.33|56.58|54.18|0
1735903800000|2025-01-03 11:30:00|56.69|54.29|56.9|54.5|56.9|54.5|56.69|54.29|0
1735904100000|2025-01-03 11:35:00|56.91|54.51|56.78|54.38|56.91|54.51|56.73|54.33|0
1735904400000|2025-01-03 11:40:00|56.76|54.36|56.78|54.38|56.84|54.44|56.7|54.3|0
1735904700000|2025-01-03 11:45:00|56.75|54.35|56.78|54.38|56.81|54.41|56.7|54.3|0
1735905000000|2025-01-03 11:50:00|56.84|54.44|56.78|54.38|56.96|54.56|56.4|54|0
1735905300000|2025-01-03 11:55:00|56.81|54.41|56.72|54.32|56.82|54.42|56.7|54.3|0
1735905600000|2025-01-03 12:00:00|56.84|54.44|57.03|54.63|57.04|54.64|56.81|54.41|0
1735905900000|2025-01-03 12:05:00|57.04|54.64|57.08|54.68|57.23|54.83|56.97|54.57|0
1735906200000|2025-01-03 12:10:00|57.07|54.67|56.89|54.49|57.08|54.68|56.83|54.43|0
1735906500000|2025-01-03 12:15:00|56.91|54.51|57.33|54.93|57.33|54.93|56.89|54.49|0
1735906800000|2025-01-03 12:20:00|57.3|54.9|56.94|54.54|57.33|54.93|56.94|54.54|0
1735907100000|2025-01-03 12:25:00|56.95|54.55|56.71|54.31|56.97|54.57|56.7|54.3|0
1735907400000|2025-01-03 12:30:00|56.74|54.34|56.88|54.48|56.91|54.51|56.66|54.26|0
1735907700000|2025-01-03 12:35:00|56.91|54.51|56.7|54.3|56.99|54.59|56.68|54.28|0
1735908000000|2025-01-03 12:40:00|56.68|54.28|56.83|54.43|56.88|54.48|56.63|54.23|0
1735908300000|2025-01-03 12:45:00|56.85|54.45|56.71|54.31|56.85|54.45|56.6|54.2|0
1735908600000|2025-01-03 12:50:00|56.72|54.32|56.45|54.05|56.76|54.36|56.45|54.05|0
1735908900000|2025-01-03 12:55:00|56.47|54.07|56.4|54|56.47|54.07|56.34|53.94|0
1735909200000|2025-01-03 13:00:00|56.45|54.05|56.01|53.61|56.48|54.08|55.88|53.48|0
1735909500000|2025-01-03 13:05:00|55.98|53.58|55.9|53.5|56.09|53.69|55.8|53.4|0
1735909800000|2025-01-03 13:10:00|55.87|53.47|56.03|53.63|56.25|53.85|55.78|53.38|0
1735910100000|2025-01-03 13:15:00|56.02|53.62|56.22|53.82|56.22|53.82|55.95|53.55|0
1735910400000|2025-01-03 13:20:00|56.25|53.85|55.97|53.57|56.28|53.88|55.97|53.57|0
1735910700000|2025-01-03 13:25:00|56|53.6|55.91|53.51|56.13|53.73|55.86|53.46|0
1735911000000|2025-01-03 13:30:00|55.9|53.5|55.66|53.26|55.94|53.54|55.66|53.26|0
1735911300000|2025-01-03 13:35:00|55.69|53.29|55.85|53.45|55.85|53.45|55.66|53.26|0
1735911600000|2025-01-03 13:40:00|55.83|53.43|55.88|53.48|55.88|53.48|55.66|53.26|0
1735911900000|2025-01-03 13:45:00|55.89|53.49|55.85|53.45|56.13|53.73|55.85|53.45|0
1735912200000|2025-01-03 13:50:00|55.91|53.51|56.21|53.81|56.43|54.03|55.88|53.48|0
1735912500000|2025-01-03 13:55:00|56.18|53.78|56.54|54.14|56.54|54.14|56.18|53.78|0
1735912800000|2025-01-03 14:00:00|56.48|54.08|56.31|53.91|56.48|54.08|56.18|53.78|0
1735913100000|2025-01-03 14:05:00|56.34|53.94|55.75|53.35|56.37|53.97|55.73|53.33|0
1735913400000|2025-01-03 14:10:00|55.76|53.36|55.62|53.22|55.82|53.42|55.59|53.19|0
1735913700000|2025-01-03 14:15:00|55.61|53.21|55.18|52.78|55.68|53.28|55.16|52.76|0
1735914000000|2025-01-03 14:20:00|55.21|52.81|55.18|52.78|55.21|52.81|55.05|52.65|0
1735914300000|2025-01-03 14:25:00|55.14|52.74|54.96|52.56|55.14|52.74|54.85|52.45|0
1735914600000|2025-01-03 14:30:00|54.91|52.51|54.31|51.91|55.51|53.11|53.72|51.32|0
1735914900000|2025-01-03 14:35:00|54.28|51.88|52.8|50.4|54.76|52.36|52.8|50.4|0
1735915200000|2025-01-03 14:40:00|52.72|50.32|53.52|51.12|54.26|51.86|52.67|50.27|0
1735915500000|2025-01-03 14:45:00|53.55|51.15|54.99|52.59|55.42|53.02|53.36|50.96|0
1735915800000|2025-01-03 14:50:00|55.04|52.64|55.31|52.91|56.19|53.79|54.63|52.23|0
1735916100000|2025-01-03 14:55:00|55.25|52.85|55|52.6|55.5|53.1|54.85|52.45|0
1735916400000|2025-01-03 15:00:00|54.97|52.57|53.48|51.08|55.12|52.72|53.47|51.07|0
1735916700000|2025-01-03 15:05:00|53.47|51.07|53.47|51.07|53.92|51.52|53.1|50.7|0
1735917000000|2025-01-03 15:10:00|53.36|50.96|54.45|52.05|54.94|52.54|53.18|50.78|0
1735917300000|2025-01-03 15:15:00|54.42|52.02|55.12|52.72|55.59|53.19|54.02|51.62|0
1735917600000|2025-01-03 15:20:00|54.99|52.59|54.82|52.42|56.33|53.93|54.66|52.26|0
1735917900000|2025-01-03 15:25:00|54.8|52.4|53.99|51.59|55.01|52.61|53.96|51.56|0
1735918200000|2025-01-03 15:30:00|54.15|51.75|53.72|51.32|54.69|52.29|53.7|51.3|0
1735918500000|2025-01-03 15:35:00|53.7|51.3|53.75|51.35|54.07|51.67|53.09|50.69|0
1735918800000|2025-01-03 15:40:00|53.67|51.27|53.45|51.05|53.79|51.39|52.69|50.29|0
1735919100000|2025-01-03 15:45:00|53.47|51.07|53.15|50.75|53.53|51.13|52.79|50.39|0
1735919400000|2025-01-03 15:50:00|53.13|50.73|53.39|50.99|53.66|51.26|52.92|50.52|0
1735919700000|2025-01-03 15:55:00|53.44|51.04|52.91|50.51|53.63|51.23|52.78|50.38|0
1735920000000|2025-01-03 16:00:00|52.86|50.46|52.49|50.09|53.12|50.72|52.18|49.78|0
1735920300000|2025-01-03 16:05:00|52.47|50.07|53.65|51.25|53.86|51.46|52.47|50.07|0
1735920600000|2025-01-03 16:10:00|53.54|51.14|53.54|51.14|54.02|51.62|53.46|51.06|0
1735920900000|2025-01-03 16:15:00|53.6|51.2|53.41|51.01|53.81|51.41|53.33|50.93|0
1735921200000|2025-01-03 16:20:00|53.38|50.98|53.06|50.66|53.54|51.14|52.83|50.43|0
1735921500000|2025-01-03 16:25:00|53.12|50.72|52.42|50.02|53.12|50.72|52.38|49.98|0
1735921800000|2025-01-03 16:30:00|52.41|50.01|51.79|49.39|52.46|50.06|51.73|49.33|0
1735922100000|2025-01-03 16:35:00|51.76|49.36|51.68|49.28|52.1|49.7|51.38|48.98|0
1735922400000|2025-01-03 16:40:00|51.6|49.2|51.21|48.81|52.61|50.21|51.11|48.71|0
1735922700000|2025-01-03 16:45:00|51.23|48.83|50.74|48.34|52.06|49.66|50.67|48.27|0
1735923000000|2025-01-03 16:50:00|50.72|48.32|50.69|48.29|50.82|48.42|50.54|48.14|0
1735923300000|2025-01-03 16:55:00|50.72|48.32|51.17|48.77|51.22|48.82|50.59|48.19|0
1735923600000|2025-01-03 17:00:00|51.15|48.75|50.74|48.34|51.15|48.75|50.71|48.31|0
1735923900000|2025-01-03 17:05:00|50.71|48.31|50.8|48.4|50.86|48.46|50.49|48.09|0
1735924200000|2025-01-03 17:10:00|50.86|48.46|51.24|48.84|51.24|48.84|50.66|48.26|0
1735924500000|2025-01-03 17:15:00|51.27|48.87|51.4|49|51.42|49.02|50.66|48.26|0
1735924800000|2025-01-03 17:20:00|51.32|48.92|51.01|48.61|51.5|49.1|51.01|48.61|0
1735925100000|2025-01-03 17:25:00|51.04|48.64|51.76|49.36|51.78|49.38|50.81|48.41|0
1735925400000|2025-01-03 17:30:00|51.7|49.3|51.6|49.2|51.96|49.56|51.53|49.13|0
1735925700000|2025-01-03 17:35:00|51.63|49.23|51.6|49.2|51.75|49.35|51.5|49.1|0
1735926000000|2025-01-03 17:40:00|51.57|49.17|51.62|49.22|51.65|49.25|51.42|49.02|0
1735926300000|2025-01-03 17:45:00|51.6|49.2|51.47|49.07|51.83|49.43|51.42|49.02|0
1735926600000|2025-01-03 17:50:00|51.49|49.09|51.36|48.96|51.49|49.09|51.21|48.81|0
1735926900000|2025-01-03 17:55:00|51.39|48.99|51.21|48.81|51.44|49.04|51.13|48.73|0
1735927200000|2025-01-03 18:00:00|51.23|48.83|51.39|48.99|51.69|49.29|51.13|48.73|0
1735927500000|2025-01-03 18:05:00|51.41|49.01|51.28|48.88|51.46|49.06|51.15|48.75|0
1735927800000|2025-01-03 18:10:00|51.26|48.86|51.2|48.8|51.36|48.96|51.13|48.73|0
1735928100000|2025-01-03 18:15:00|51.19|48.79|51|48.6|51.25|48.85|51|48.6|0
1735928400000|2025-01-03 18:20:00|50.95|48.55|51.07|48.67|51.12|48.72|50.85|48.45|0
1735928700000|2025-01-03 18:25:00|51.05|48.65|50.34|47.94|51.05|48.65|50.34|47.94|0
1735929000000|2025-01-03 18:30:00|50.36|47.96|50.54|48.14|50.66|48.26|50.11|47.71|0
1735929300000|2025-01-03 18:35:00|50.51|48.11|50.06|47.66|50.54|48.14|50.04|47.64|0
1735929600000|2025-01-03 18:40:00|50.04|47.64|49.52|47.12|50.23|47.83|49.42|47.02|0
1735929900000|2025-01-03 18:45:00|49.49|47.09|49.44|47.04|49.49|47.09|49.34|46.94|0
1735930200000|2025-01-03 18:50:00|49.47|47.07|49.54|47.14|49.74|47.34|49.44|47.04|0
1735930500000|2025-01-03 18:55:00|49.52|47.12|49.79|47.39|49.96|47.56|49.42|47.02|0
1735930800000|2025-01-03 19:00:00|49.91|47.51|49.51|47.11|49.99|47.59|49.46|47.06|0
1735931100000|2025-01-03 19:05:00|49.54|47.14|49.29|46.89|49.69|47.29|49.29|46.89|0
1735931400000|2025-01-03 19:10:00|49.26|46.86|49.26|46.86|49.46|47.06|49.16|46.76|0
1735931700000|2025-01-03 19:15:00|49.25|46.85|48.99|46.59|49.34|46.94|48.99|46.59|0
1735932000000|2025-01-03 19:20:00|49.01|46.61|49.21|46.81|49.21|46.81|48.94|46.54|0
1735932300000|2025-01-03 19:25:00|49.23|46.83|49.03|46.63|49.36|46.96|49.03|46.63|0
1735932600000|2025-01-03 19:30:00|49.08|46.68|48.84|46.44|49.13|46.73|48.79|46.39|0
1735932900000|2025-01-03 19:35:00|48.81|46.41|48.57|46.17|48.89|46.49|48.54|46.14|0
1735933200000|2025-01-03 19:40:00|48.61|46.21|48.74|46.34|48.78|46.38|48.56|46.16|0
1735933500000|2025-01-03 19:45:00|48.76|46.36|48.78|46.38|48.88|46.48|48.61|46.21|0
1735933800000|2025-01-03 19:50:00|48.76|46.36|49|46.6|49.2|46.8|48.76|46.36|0
1735934100000|2025-01-03 19:55:00|48.98|46.58|49.05|46.65|49.12|46.72|48.95|46.55|0
1735934400000|2025-01-03 20:00:00|49.17|46.77|49.52|47.12|49.64|47.24|49.17|46.77|0
1735934700000|2025-01-03 20:05:00|49.54|47.14|49.34|46.94|49.62|47.22|49.19|46.79|0
1735935000000|2025-01-03 20:10:00|49.36|46.96|49.24|46.84|49.47|47.07|49.19|46.79|0
1735935300000|2025-01-03 20:15:00|49.27|46.87|49.29|46.89|49.31|46.91|49.19|46.79|0
1735935600000|2025-01-03 20:20:00|49.31|46.91|49.39|46.99|49.46|47.06|49.19|46.79|0
1735935900000|2025-01-03 20:25:00|49.36|46.96|49.21|46.81|49.46|47.06|49.16|46.76|0
1735936200000|2025-01-03 20:30:00|49.36|46.96|49.43|47.03|49.76|47.36|49.29|46.89|0
1735936500000|2025-01-03 20:35:00|49.41|47.01|49.41|47.01|49.51|47.11|49.18|46.78|0
1735936800000|2025-01-03 20:40:00|49.46|47.06|49.6|47.2|49.63|47.23|49.33|46.93|0
1735937100000|2025-01-03 20:45:00|49.58|47.18|49.83|47.43|50.08|47.68|49.48|47.08|0
1735937400000|2025-01-03 20:50:00|49.85|47.45|49.8|47.4|50.05|47.65|49.62|47.22|0
1735937700000|2025-01-03 20:55:00|49.81|47.41|49.25|46.85|49.81|47.41|49.03|46.63|0
1735938000000|2025-01-03 21:00:00|49.33|46.93|49.52|47.12|49.67|47.27|49.3|46.9|0
1735938300000|2025-01-03 21:05:00|49.55|47.15|49.42|47.02|49.57|47.17|49.37|46.97|0
1735938600000|2025-01-03 21:10:00|49.45|47.05|49.57|47.17|49.59|47.19|49.43|47.03|0
1736126400000|2025-01-06 01:20:00|49.15|46.55|49.28|46.68|49.33|46.73|49.15|46.55|0
1736126700000|2025-01-06 01:25:00|49.3|46.7|49.31|46.71|49.35|46.75|49.25|46.65|0
1736127000000|2025-01-06 01:30:00|49.21|46.81|49.17|46.77|49.25|46.85|49.1|46.7|0
1736127300000|2025-01-06 01:35:00|49.2|46.8|49.32|46.92|49.44|47.04|49.2|46.8|0
1736127600000|2025-01-06 01:40:00|49.33|46.93|49.29|46.89|49.41|47.01|49.29|46.89|0
1736127900000|2025-01-06 01:45:00|49.27|46.87|49.41|47.01|49.42|47.02|49.22|46.82|0
1736128200000|2025-01-06 01:50:00|49.43|47.03|49.34|46.94|49.49|47.09|49.34|46.94|0
1736128500000|2025-01-06 01:55:00|49.35|46.95|49.19|46.79|49.35|46.95|49.19|46.79|0
1736128800000|2025-01-06 02:00:00|49.21|46.81|49.48|47.08|49.53|47.13|49.21|46.81|0
1736129100000|2025-01-06 02:05:00|49.51|47.11|49.28|46.88|49.51|47.11|49.18|46.78|0
1736129400000|2025-01-06 02:10:00|49.27|46.87|49.01|46.61|49.27|46.87|48.96|46.56|0
1736129700000|2025-01-06 02:15:00|48.99|46.59|48.89|46.49|49.01|46.61|48.86|46.46|0
1736130000000|2025-01-06 02:20:00|48.86|46.46|48.96|46.56|48.98|46.58|48.84|46.44|0
1736130300000|2025-01-06 02:25:00|48.98|46.58|49.25|46.85|49.28|46.88|48.93|46.53|0
1736130600000|2025-01-06 02:30:00|49.28|46.88|49.19|46.79|49.33|46.93|49.1|46.7|0
1736130900000|2025-01-06 02:35:00|49.2|46.8|49.08|46.68|49.23|46.83|49.08|46.68|0
1736131200000|2025-01-06 02:40:00|49.09|46.69|49.27|46.87|49.31|46.91|49.05|46.65|0
1736131500000|2025-01-06 02:45:00|49.25|46.85|49.07|46.67|49.27|46.87|49.07|46.67|0
1736131800000|2025-01-06 02:50:00|49.05|46.65|49|46.6|49.12|46.72|49|46.6|0
1736132100000|2025-01-06 02:55:00|49.01|46.61|49.02|46.62|49.02|46.62|48.97|46.57|0
1736132400000|2025-01-06 03:00:00|49.01|46.61|49.04|46.64|49.04|46.64|48.97|46.57|0
1736132700000|2025-01-06 03:05:00|49.02|46.62|49.11|46.71|49.14|46.74|48.99|46.59|0
1736133000000|2025-01-06 03:10:00|49.13|46.73|49.04|46.64|49.14|46.74|49.04|46.64|0
1736133300000|2025-01-06 03:15:00|49.01|46.61|49.06|46.66|49.09|46.69|48.99|46.59|0
1736133600000|2025-01-06 03:20:00|49.04|46.64|49.13|46.73|49.15|46.75|49.04|46.64|0
1736133900000|2025-01-06 03:25:00|49.18|46.78|49.15|46.75|49.23|46.83|49.1|46.7|0
1736134200000|2025-01-06 03:30:00|49.13|46.73|49.01|46.61|49.16|46.76|49.01|46.61|0
1736134500000|2025-01-06 03:35:00|48.98|46.58|48.93|46.53|49.01|46.61|48.91|46.51|0
1736134800000|2025-01-06 03:40:00|48.94|46.54|49.03|46.63|49.08|46.68|48.93|46.53|0
1736135100000|2025-01-06 03:45:00|49.05|46.65|49.1|46.7|49.13|46.73|49.05|46.65|0
1736135400000|2025-01-06 03:50:00|49.08|46.68|49.12|46.72|49.12|46.72|49.04|46.64|0
1736135700000|2025-01-06 03:55:00|49.14|46.74|49.12|46.72|49.17|46.77|49.1|46.7|0
1736136000000|2025-01-06 04:00:00|49.1|46.7|49.13|46.73|49.15|46.75|49.07|46.67|0
1736136300000|2025-01-06 04:05:00|49.12|46.72|49.04|46.64|49.12|46.72|49.04|46.64|0
1736136600000|2025-01-06 04:10:00|49.07|46.67|49.04|46.64|49.07|46.67|49.02|46.62|0
1736136900000|2025-01-06 04:15:00|49.06|46.66|48.99|46.59|49.14|46.74|48.97|46.57|0
1736137200000|2025-01-06 04:20:00|49.02|46.62|48.92|46.52|49.02|46.62|48.89|46.49|0
1736137500000|2025-01-06 04:25:00|48.89|46.49|48.84|46.44|48.92|46.52|48.82|46.42|0
1736137800000|2025-01-06 04:30:00|48.83|46.43|48.81|46.41|48.84|46.44|48.79|46.39|0
1736138100000|2025-01-06 04:35:00|48.83|46.43|48.76|46.36|48.86|46.46|48.76|46.36|0
1736138400000|2025-01-06 04:40:00|48.79|46.39|48.79|46.39|48.84|46.44|48.79|46.39|0
1736138700000|2025-01-06 04:45:00|48.81|46.41|48.83|46.43|48.83|46.43|48.79|46.39|0
1736139000000|2025-01-06 04:50:00|48.86|46.46|48.88|46.48|48.91|46.51|48.83|46.43|0
1736139300000|2025-01-06 04:55:00|48.87|46.47|48.81|46.41|48.87|46.47|48.81|46.41|0
1736139600000|2025-01-06 05:00:00|48.83|46.43|48.85|46.45|48.85|46.45|48.73|46.33|0
1736139900000|2025-01-06 05:05:00|48.83|46.43|48.73|46.33|48.83|46.43|48.73|46.33|0
1736140200000|2025-01-06 05:10:00|48.75|46.35|48.73|46.33|48.78|46.38|48.73|46.33|0
1736140500000|2025-01-06 05:15:00|48.74|46.34|48.77|46.37|48.77|46.37|48.7|46.3|0
1736140800000|2025-01-06 05:20:00|48.75|46.35|48.5|46.1|48.77|46.37|48.48|46.08|0
1736141100000|2025-01-06 05:25:00|48.45|46.05|48.44|46.04|48.5|46.1|48.43|46.03|0
1736141400000|2025-01-06 05:30:00|48.43|46.03|48.26|45.86|48.43|46.03|48.21|45.81|0
1736141700000|2025-01-06 05:35:00|48.27|45.87|48.3|45.9|48.33|45.93|48.23|45.83|0
1736142000000|2025-01-06 05:40:00|48.32|45.92|48.4|46|48.4|46|48.28|45.88|0
1736142300000|2025-01-06 05:45:00|48.42|46.02|48.42|46.02|48.5|46.1|48.42|46.02|0
1736142600000|2025-01-06 05:50:00|48.4|46|48.37|45.97|48.47|46.07|48.37|45.97|0
1736142900000|2025-01-06 05:55:00|48.38|45.98|48.39|45.99|48.42|46.02|48.36|45.96|0
1736143200000|2025-01-06 06:00:00|48.42|46.02|48.37|45.97|48.42|46.02|48.33|45.93|0
1736143500000|2025-01-06 06:05:00|48.39|45.99|48.49|46.09|48.5|46.1|48.37|45.97|0
1736143800000|2025-01-06 06:10:00|48.51|46.11|48.44|46.04|48.51|46.11|48.41|46.01|0
1736144100000|2025-01-06 06:15:00|48.43|46.03|48.39|45.99|48.46|46.06|48.36|45.96|0
1736144400000|2025-01-06 06:20:00|48.37|45.97|48.29|45.89|48.4|46|48.29|45.89|0
1736144700000|2025-01-06 06:25:00|48.3|45.9|48.31|45.91|48.34|45.94|48.26|45.86|0
1736145000000|2025-01-06 06:30:00|48.33|45.93|48.16|45.76|48.36|45.96|48.14|45.74|0
1736145300000|2025-01-06 06:35:00|48.19|45.79|48.11|45.71|48.19|45.79|48.06|45.66|0
1736145600000|2025-01-06 06:40:00|48.12|45.72|48.13|45.73|48.16|45.76|48.07|45.67|0
1736145900000|2025-01-06 06:45:00|48.16|45.76|48.06|45.66|48.16|45.76|47.96|45.56|0
1736146200000|2025-01-06 06:50:00|48.08|45.68|48.08|45.68|48.16|45.76|48.04|45.64|0
1736146500000|2025-01-06 06:55:00|48.06|45.66|48.06|45.66|48.1|45.7|48.03|45.63|0
1736146800000|2025-01-06 07:00:00|48.11|45.71|48.08|45.68|48.13|45.73|47.98|45.58|0
1736147100000|2025-01-06 07:05:00|48.06|45.66|48.1|45.7|48.25|45.85|48.06|45.66|0
1736147400000|2025-01-06 07:10:00|48.09|45.69|47.98|45.58|48.1|45.7|47.96|45.56|0
1736147700000|2025-01-06 07:15:00|47.99|45.59|48.03|45.63|48.07|45.67|47.98|45.58|0
1736148000000|2025-01-06 07:20:00|48.04|45.64|47.93|45.53|48.05|45.65|47.9|45.5|0
1736148300000|2025-01-06 07:25:00|47.9|45.5|47.76|45.36|47.93|45.53|47.73|45.33|0
1736148600000|2025-01-06 07:30:00|47.73|45.33|47.59|45.19|47.79|45.39|47.59|45.19|0
1736148900000|2025-01-06 07:35:00|47.56|45.16|47.7|45.3|47.73|45.33|47.56|45.16|0
1736149200000|2025-01-06 07:40:00|47.69|45.29|47.56|45.16|48.66|46.26|47.56|45.16|0
1736149500000|2025-01-06 07:45:00|47.59|45.19|47.57|45.17|47.62|45.22|47.54|45.14|0
1736149800000|2025-01-06 07:50:00|47.58|45.18|47.63|45.23|47.66|45.26|47.56|45.16|0
1736150100000|2025-01-06 07:55:00|47.64|45.24|47.7|45.3|47.7|45.3|47.62|45.22|0
1736150400000|2025-01-06 08:00:00|47.65|45.25|47.53|45.13|47.74|45.34|47.53|45.13|0
1736150700000|2025-01-06 08:05:00|47.51|45.11|47.29|44.89|47.51|45.11|47.29|44.89|0
1736151000000|2025-01-06 08:10:00|47.28|44.88|47.17|44.77|47.31|44.91|47.17|44.77|0
1736151300000|2025-01-06 08:15:00|47.16|44.76|47.55|45.15|47.55|45.15|47.16|44.76|0
1736151600000|2025-01-06 08:20:00|47.5|45.1|47.57|45.17|47.57|45.17|47.38|44.98|0
1736151900000|2025-01-06 08:25:00|47.56|45.16|47.55|45.15|47.76|45.36|47.54|45.14|0
1736152200000|2025-01-06 08:30:00|47.57|45.17|47.37|44.97|47.59|45.19|47.35|44.95|0
1736152500000|2025-01-06 08:35:00|47.33|44.93|47.32|44.92|47.45|45.05|47.28|44.88|0
1736152800000|2025-01-06 08:40:00|47.29|44.89|47.23|44.83|47.33|44.93|47.21|44.81|0
1736153100000|2025-01-06 08:45:00|47.22|44.82|46.94|44.54|47.25|44.85|46.9|44.5|0
1736153400000|2025-01-06 08:50:00|46.92|44.52|46.87|44.47|46.94|44.54|46.78|44.38|0
1736153700000|2025-01-06 08:55:00|46.86|44.46|46.84|44.44|46.87|44.47|46.77|44.37|0
1736154000000|2025-01-06 09:00:00|46.82|44.42|46.51|44.11|46.83|44.43|46.35|43.95|0
1736154300000|2025-01-06 09:05:00|46.54|44.14|46.46|44.06|46.62|44.22|46.46|44.06|0
1736154600000|2025-01-06 09:10:00|46.45|44.05|46.44|44.04|46.51|44.11|46.34|43.94|0
1736154900000|2025-01-06 09:15:00|46.46|44.06|46.46|44.06|46.56|44.16|46.39|43.99|0
1736155200000|2025-01-06 09:20:00|46.45|44.05|46.27|43.87|46.51|44.11|46.18|43.78|0
1736155500000|2025-01-06 09:25:00|46.25|43.85|46.42|44.02|46.49|44.09|46.25|43.85|0
1736155800000|2025-01-06 09:30:00|46.41|44.01|46.24|43.84|46.5|44.1|46.17|43.77|0
1736156100000|2025-01-06 09:35:00|46.22|43.82|46.68|44.28|47.22|44.82|46.22|43.82|0
1736156400000|2025-01-06 09:40:00|46.65|44.25|46.47|44.07|46.68|44.28|46.47|44.07|0
1736156700000|2025-01-06 09:45:00|46.49|44.09|46.32|43.92|46.49|44.09|46.32|43.92|0
1736157000000|2025-01-06 09:50:00|46.3|43.9|46.22|43.82|46.3|43.9|46.18|43.78|0
1736157300000|2025-01-06 09:55:00|46.2|43.8|46.11|43.71|46.22|43.82|46.08|43.68|0
1736157600000|2025-01-06 10:00:00|46.08|43.68|46.27|43.87|46.33|43.93|46.08|43.68|0
1736157900000|2025-01-06 10:05:00|46.26|43.86|46.13|43.73|46.29|43.89|46.1|43.7|0
1736158200000|2025-01-06 10:10:00|46.15|43.75|46.03|43.63|46.22|43.82|45.96|43.56|0
1736158500000|2025-01-06 10:15:00|46.05|43.65|45.82|43.42|46.1|43.7|45.8|43.4|0
1736158800000|2025-01-06 10:20:00|45.84|43.44|45.82|43.42|45.96|43.56|45.76|43.36|0
1736159100000|2025-01-06 10:25:00|45.79|43.39|45.96|43.56|45.98|43.58|45.79|43.39|0
1736159400000|2025-01-06 10:30:00|45.98|43.58|46.11|43.71|46.21|43.81|45.98|43.58|0
1736159700000|2025-01-06 10:35:00|46.09|43.69|46.1|43.7|46.26|43.86|46.05|43.65|0
1736160000000|2025-01-06 10:40:00|46.09|43.69|46.18|43.78|46.18|43.78|46.02|43.62|0
1736160300000|2025-01-06 10:45:00|46.16|43.76|46.18|43.78|46.44|44.04|46.16|43.76|0
1736160600000|2025-01-06 10:50:00|46.21|43.81|46.3|43.9|46.37|43.97|46.14|43.74|0
1736160900000|2025-01-06 10:55:00|46.27|43.87|46.3|43.9|46.44|44.04|46.27|43.87|0
1736161200000|2025-01-06 11:00:00|46.26|43.86|46.51|44.11|46.93|44.53|46.26|43.86|0
1736161500000|2025-01-06 11:05:00|46.49|44.09|46.13|43.73|46.49|44.09|46.12|43.72|0
1736161800000|2025-01-06 11:10:00|46.18|43.78|45.99|43.59|46.27|43.87|45.92|43.52|0
1736162100000|2025-01-06 11:15:00|45.94|43.54|45.7|43.3|45.98|43.58|45.66|43.26|0
1736162400000|2025-01-06 11:20:00|45.66|43.26|45.72|43.32|46.29|43.89|45.57|43.17|0
1736162700000|2025-01-06 11:25:00|45.69|43.29|45.3|42.9|45.69|43.29|45.26|42.86|0
1736163000000|2025-01-06 11:30:00|45.23|42.83|45.3|42.9|45.42|43.02|45|42.6|0
1736163300000|2025-01-06 11:35:00|45.31|42.91|45.01|42.61|45.37|42.97|44.89|42.49|0
1736163600000|2025-01-06 11:40:00|45|42.6|45.16|42.76|45.18|42.78|44.98|42.58|0
1736163900000|2025-01-06 11:45:00|45.15|42.75|45.27|42.87|45.32|42.92|45.03|42.63|0
1736164200000|2025-01-06 11:50:00|45.3|42.9|45.07|42.67|45.5|43.1|45.05|42.65|0
1736164500000|2025-01-06 11:55:00|45.02|42.62|44.93|42.53|45.16|42.76|44.92|42.52|0
1736164800000|2025-01-06 12:00:00|44.92|42.52|44.87|42.47|45.04|42.64|44.81|42.41|0
1736165100000|2025-01-06 12:05:00|44.9|42.5|45.11|42.71|45.13|42.73|44.86|42.46|0
1736165400000|2025-01-06 12:10:00|45.1|42.7|45.14|42.74|45.33|42.93|45.06|42.66|0
1736165700000|2025-01-06 12:15:00|45.1|42.7|45.11|42.71|45.29|42.89|44.91|42.51|0
1736166000000|2025-01-06 12:20:00|45.1|42.7|45.21|42.81|45.53|43.13|45.05|42.65|0
1736166300000|2025-01-06 12:25:00|45.22|42.82|45.25|42.85|45.37|42.97|45.09|42.69|0
1736166600000|2025-01-06 12:30:00|45.23|42.83|45.32|42.92|45.41|43.01|45.11|42.71|0
1736166900000|2025-01-06 12:35:00|45.33|42.93|45.11|42.71|45.39|42.99|45.11|42.71|0
1736167200000|2025-01-06 12:40:00|45.13|42.73|45.02|42.62|45.22|42.82|45|42.6|0
1736167500000|2025-01-06 12:45:00|45|42.6|44.63|42.23|45.02|42.62|44.54|42.14|0
1736167800000|2025-01-06 12:50:00|44.62|42.22|44.79|42.39|45.81|43.41|44.59|42.19|0
1736168100000|2025-01-06 12:55:00|44.81|42.41|44.92|42.52|44.99|42.59|44.81|42.41|0
1736168400000|2025-01-06 13:00:00|44.94|42.54|44.83|42.43|45.06|42.66|44.78|42.38|0
1736168700000|2025-01-06 13:05:00|44.85|42.45|44.83|42.43|44.96|42.56|44.78|42.38|0
1736169000000|2025-01-06 13:10:00|44.85|42.45|45.08|42.68|45.08|42.68|44.83|42.43|0
1736169300000|2025-01-06 13:15:00|45.05|42.65|45.03|42.63|45.14|42.74|44.98|42.58|0
1736169600000|2025-01-06 13:20:00|45.01|42.61|44.91|42.51|45.12|42.72|44.89|42.49|0
1736169900000|2025-01-06 13:25:00|44.92|42.52|44.82|42.42|45.03|42.63|44.82|42.42|0
1736170200000|2025-01-06 13:30:00|44.8|42.4|44.49|42.09|44.96|42.56|44.49|42.09|0
1736170500000|2025-01-06 13:35:00|44.51|42.11|44.62|42.22|44.62|42.22|44.4|42|0
1736170800000|2025-01-06 13:40:00|44.61|42.21|44.62|42.22|44.89|42.49|44.58|42.18|0
1736171100000|2025-01-06 13:45:00|44.57|42.17|44.44|42.04|44.66|42.26|44.39|41.99|0
1736171400000|2025-01-06 13:50:00|44.41|42.01|44.12|41.72|44.46|42.06|44.11|41.71|0
1736171700000|2025-01-06 13:55:00|44.1|41.7|44.07|41.67|44.27|41.87|44.05|41.65|0
1736172000000|2025-01-06 14:00:00|44.05|41.65|44.36|41.96|44.36|41.96|44.03|41.63|0
1736172300000|2025-01-06 14:05:00|44.35|41.95|44.36|41.96|44.48|42.08|44.32|41.92|0
1736172600000|2025-01-06 14:10:00|44.39|41.99|44.25|41.85|44.43|42.03|44.14|41.74|0
1736172900000|2025-01-06 14:15:00|44.27|41.87|44.64|42.24|46.23|43.83|44.27|41.87|0
1736173200000|2025-01-06 14:20:00|46.08|43.68|45.77|43.37|46.19|43.79|45.54|43.14|0
1736173500000|2025-01-06 14:25:00|45.73|43.33|44.88|42.48|45.73|43.33|44.83|42.43|0
1736173800000|2025-01-06 14:30:00|45.06|42.66|44.69|42.29|45.86|43.46|44.35|41.95|0
1736174100000|2025-01-06 14:35:00|44.64|42.24|44.89|42.49|45.23|42.83|44.48|42.08|0
1736174400000|2025-01-06 14:40:00|44.93|42.53|44.71|42.31|44.93|42.53|44.12|41.72|0
1736174700000|2025-01-06 14:45:00|44.57|42.17|43.96|41.56|44.62|42.22|43.21|40.81|0
1736175000000|2025-01-06 14:50:00|43.89|41.49|43.87|41.47|44.34|41.94|43.69|41.29|0
1736175300000|2025-01-06 14:55:00|43.89|41.49|43.95|41.55|44.27|41.87|43.62|41.22|0
1736175600000|2025-01-06 15:00:00|43.89|41.49|43.21|40.81|44.08|41.68|43.21|40.81|0
1736175900000|2025-01-06 15:05:00|43.18|40.78|43.05|40.65|43.47|41.07|43.05|40.65|0
1736176200000|2025-01-06 15:10:00|43.03|40.63|42.81|40.41|43.71|41.31|42.74|40.34|0
1736176500000|2025-01-06 15:15:00|42.79|40.39|43.07|40.67|43.4|41|42.72|40.32|0
1736176800000|2025-01-06 15:20:00|43.05|40.65|43|40.6|43.22|40.82|42.68|40.28|0
1736177100000|2025-01-06 15:25:00|42.96|40.56|42.7|40.3|43.09|40.69|42.57|40.17|0
1736177400000|2025-01-06 15:30:00|42.61|40.21|42.98|40.58|43.15|40.75|42.61|40.21|0
1736177700000|2025-01-06 15:35:00|43|40.6|43.3|40.9|43.33|40.93|42.93|40.53|0
1736178000000|2025-01-06 15:40:00|43.24|40.84|43.04|40.64|43.24|40.84|42.92|40.52|0
1736178300000|2025-01-06 15:45:00|43.02|40.62|42.93|40.53|43.04|40.64|42.6|40.2|0
1736178600000|2025-01-06 15:50:00|42.92|40.52|42.49|40.09|42.99|40.59|42.36|39.96|0
1736178900000|2025-01-06 15:55:00|42.54|40.14|42.64|40.24|42.71|40.31|42.34|39.94|0
1736179200000|2025-01-06 16:00:00|42.51|40.11|42.64|40.24|42.9|40.5|42.51|40.11|0
1736179500000|2025-01-06 16:05:00|42.66|40.26|42.64|40.24|42.81|40.41|42.6|40.2|0
1736179800000|2025-01-06 16:10:00|42.6|40.2|42.72|40.32|42.9|40.5|42.38|39.98|0
1736180100000|2025-01-06 16:15:00|42.81|40.41|42.55|40.15|42.87|40.47|42.51|40.11|0
1736180400000|2025-01-06 16:20:00|42.53|40.13|42.61|40.21|42.68|40.28|42.4|40|0
1736180700000|2025-01-06 16:25:00|42.63|40.23|42.37|39.97|42.78|40.38|42.35|39.95|0
1736181000000|2025-01-06 16:30:00|42.35|39.95|42.26|39.86|42.74|40.34|41.62|39.22|0
1736181300000|2025-01-06 16:35:00|42.29|39.89|42.14|39.74|42.38|39.98|42.12|39.72|0
1736181600000|2025-01-06 16:40:00|42.12|39.72|42.27|39.87|42.35|39.95|42.1|39.7|0
1736181900000|2025-01-06 16:45:00|42.29|39.89|42.35|39.95|42.53|40.13|42.28|39.88|0
1736182200000|2025-01-06 16:50:00|42.37|39.97|42.26|39.86|42.37|39.97|42.2|39.8|0
1736182500000|2025-01-06 16:55:00|42.29|39.89|42.28|39.88|42.33|39.93|42.2|39.8|0
1736182800000|2025-01-06 17:00:00|42.33|39.93|42.42|40.02|42.63|40.23|42.33|39.93|0
1736183100000|2025-01-06 17:05:00|42.41|40.01|42.41|40.01|42.63|40.23|42.32|39.92|0
1736183400000|2025-01-06 17:10:00|42.45|40.05|42.75|40.35|42.82|40.42|42.45|40.05|0
1736183700000|2025-01-06 17:15:00|42.78|40.38|42.86|40.46|42.97|40.57|42.6|40.2|0
1736184000000|2025-01-06 17:20:00|42.84|40.44|42.97|40.57|42.99|40.59|42.8|40.4|0
1736184300000|2025-01-06 17:25:00|42.99|40.59|43.03|40.63|43.21|40.81|42.9|40.5|0
1736184600000|2025-01-06 17:30:00|43.08|40.68|43.1|40.7|43.29|40.89|42.99|40.59|0
1736184900000|2025-01-06 17:35:00|43.07|40.67|43.31|40.91|43.4|41|42.97|40.57|0
1736185200000|2025-01-06 17:40:00|43.36|40.96|43.64|41.24|43.86|41.46|43.29|40.89|0
1736185500000|2025-01-06 17:45:00|43.69|41.29|43.81|41.41|43.92|41.52|42.94|40.54|0
1736185800000|2025-01-06 17:50:00|43.79|41.39|43.83|41.43|44.23|41.83|43.63|41.23|0
1736186100000|2025-01-06 17:55:00|43.85|41.45|43.96|41.56|44.23|41.83|43.83|41.43|0
1736186400000|2025-01-06 18:00:00|43.94|41.54|44.32|41.92|44.88|42.48|43.92|41.52|0
1736186700000|2025-01-06 18:05:00|44.34|41.94|44.45|42.05|44.64|42.24|44.2|41.8|0
1736187000000|2025-01-06 18:10:00|44.44|42.04|44.33|41.93|44.56|42.16|44.29|41.89|0
1736187300000|2025-01-06 18:15:00|44.31|41.91|44.59|42.19|44.76|42.36|43.97|41.57|0
1736187600000|2025-01-06 18:20:00|44.57|42.17|44.43|42.03|44.68|42.28|44.16|41.76|0
1736187900000|2025-01-06 18:25:00|44.45|42.05|44.32|41.92|44.48|42.08|44.27|41.87|0
1736188200000|2025-01-06 18:30:00|44.34|41.94|44.74|42.34|44.85|42.45|44.27|41.87|0
1736188500000|2025-01-06 18:35:00|44.72|42.32|44.74|42.34|44.94|42.54|44.51|42.11|0
1736188800000|2025-01-06 18:40:00|44.78|42.38|45.12|42.72|45.26|42.86|44.69|42.29|0
1736189100000|2025-01-06 18:45:00|45.16|42.76|45.82|43.42|45.9|43.5|45.05|42.65|0
1736189400000|2025-01-06 18:50:00|45.81|43.41|45.39|42.99|45.81|43.41|45.21|42.81|0
1736189700000|2025-01-06 18:55:00|45.37|42.97|45.9|43.5|45.9|43.5|45.23|42.83|0
1736190000000|2025-01-06 19:00:00|45.92|43.52|47|44.6|47.04|44.64|45.08|42.68|0
1736190300000|2025-01-06 19:05:00|47.02|44.62|46.67|44.27|47.02|44.62|46.44|44.04|0
1736190600000|2025-01-06 19:10:00|46.74|44.34|46.48|44.08|47|44.6|46.41|44.01|0
1736190900000|2025-01-06 19:15:00|46.55|44.15|46.41|44.01|46.6|44.2|46.2|43.8|0
1736191200000|2025-01-06 19:20:00|46.45|44.05|46.43|44.03|46.55|44.15|46.29|43.89|0
1736191500000|2025-01-06 19:25:00|46.45|44.05|46.66|44.26|46.66|44.26|46.29|43.89|0
1736191800000|2025-01-06 19:30:00|46.64|44.24|46.37|43.97|46.87|44.47|46.11|43.71|0
1736192100000|2025-01-06 19:35:00|46.39|43.99|46.51|44.11|46.67|44.27|46.34|43.94|0
1736192400000|2025-01-06 19:40:00|46.53|44.13|46.39|43.99|46.77|44.37|46.36|43.96|0
1736192700000|2025-01-06 19:45:00|46.36|43.96|46.22|43.82|46.6|44.2|46.11|43.71|0
1736193000000|2025-01-06 19:50:00|46.29|43.89|46.55|44.15|46.74|44.34|46.22|43.82|0
1736193300000|2025-01-06 19:55:00|46.5|44.1|47.26|44.86|47.35|44.95|46.5|44.1|0
1736193600000|2025-01-06 20:00:00|47.32|44.92|46.74|44.34|47.54|45.14|46.69|44.29|0
1736193900000|2025-01-06 20:05:00|46.73|44.33|46.9|44.5|47.11|44.71|46.66|44.26|0
1736194200000|2025-01-06 20:10:00|46.95|44.55|46.94|44.54|47.04|44.64|46.66|44.26|0
1736194500000|2025-01-06 20:15:00|46.97|44.57|46.89|44.49|47.16|44.76|46.85|44.45|0
1736194800000|2025-01-06 20:20:00|46.92|44.52|46.28|43.88|47.13|44.73|46.26|43.86|0
1736195100000|2025-01-06 20:25:00|46.31|43.91|46.43|44.03|46.56|44.16|46.31|43.91|0
1736195400000|2025-01-06 20:30:00|46.35|43.95|46.37|43.97|46.95|44.55|46.05|43.65|0
1736195700000|2025-01-06 20:35:00|46.39|43.99|46.65|44.25|46.67|44.27|46.04|43.64|0
1736196000000|2025-01-06 20:40:00|46.67|44.27|46.81|44.41|46.9|44.5|46.5|44.1|0
1736196300000|2025-01-06 20:45:00|46.74|44.34|47.61|45.21|47.69|45.29|46.74|44.34|0
1736196600000|2025-01-06 20:50:00|47.42|45.02|46.27|43.87|47.42|45.02|46.04|43.64|0
1736196900000|2025-01-06 20:55:00|46.2|43.8|45.57|43.17|46.48|44.08|45.57|43.17|0
1736197200000|2025-01-06 21:00:00|45.7|43.3|45.5|43.1|45.7|43.3|45.28|42.88|0
1736197500000|2025-01-06 21:05:00|45.46|43.06|45.2|42.8|45.46|43.06|45.14|42.74|0
1736197800000|2025-01-06 21:10:00|46.13|43.73|45.14|42.74|46.2|43.8|44.88|42.48|0
1736198100000|2025-01-06 21:15:00|45.24|42.64|45.29|42.69|45.36|42.76|45.2|42.6|0
1736198400000|2025-01-06 21:20:00|45.27|42.67|45.31|42.71|45.36|42.76|45.26|42.66|0
1736198700000|2025-01-06 21:25:00|45.33|42.73|45.35|42.75|45.38|42.78|45.31|42.71|0
1736199000000|2025-01-06 21:30:00|45.33|42.73|45.28|42.68|45.35|42.75|45.24|42.64|0
1736199300000|2025-01-06 21:35:00|45.31|42.71|45.33|42.73|45.35|42.75|45.26|42.66|0
1736199600000|2025-01-06 21:40:00|45.35|42.75|45.33|42.73|45.35|42.75|45.33|42.73|0
1736199900000|2025-01-06 21:45:00|45.34|42.74|45.14|42.54|45.37|42.77|45.12|42.52|0
1736200200000|2025-01-06 21:50:00|45.13|42.53|45.12|42.52|45.14|42.54|45.09|42.49|0
1736200500000|2025-01-06 21:55:00|45.09|42.49|45.1|42.5|45.22|42.62|45.08|42.48|0
1736200800000|2025-01-06 22:00:00|45.13|42.53|45.19|42.59|45.19|42.59|45.13|42.53|0
1736201100000|2025-01-06 22:05:00|45.17|42.57|45.17|42.57|45.18|42.58|45.16|42.56|0
1736201400000|2025-01-06 22:10:00|45.16|42.56|45.16|42.56|45.17|42.57|45.16|42.56|0
1736201700000|2025-01-06 22:15:00|45.15|42.55|45.13|42.53|45.15|42.55|45.13|42.53|0
1736202000000|2025-01-06 22:20:00|45.14|42.54|45.17|42.57|45.18|42.58|45.14|42.54|0
1736202300000|2025-01-06 22:25:00|45.16|42.56|45.17|42.57|45.17|42.57|45.16|42.56|0
1736202600000|2025-01-06 22:30:00|45.16|42.56|45.15|42.55|45.19|42.59|45.15|42.55|0
1736203200000|2025-01-06 22:40:00|45.13|42.53|45.13|42.53|45.14|42.54|45.12|42.52|0
1736203800000|2025-01-06 22:50:00|45.1|42.5|45.12|42.52|45.13|42.53|45.1|42.5|0
1736204100000|2025-01-06 22:55:00|45.13|42.53|45.1|42.5|45.15|42.55|45.09|42.49|0
1736204400000|2025-01-06 23:00:00|45.08|42.48|44.79|42.19|45.13|42.53|44.75|42.15|0
1736204700000|2025-01-06 23:05:00|44.81|42.21|44.98|42.38|45.01|42.41|44.81|42.21|0
1736205000000|2025-01-06 23:10:00|44.96|42.36|44.95|42.35|44.96|42.36|44.89|42.29|0
1736205300000|2025-01-06 23:15:00|44.98|42.38|45.09|42.49|45.09|42.49|44.95|42.35|0
1736205600000|2025-01-06 23:20:00|45.15|42.55|45.16|42.56|45.25|42.65|45.12|42.52|0
1736205900000|2025-01-06 23:25:00|45.17|42.57|45.21|42.61|45.22|42.62|45.06|42.46|0
1736206200000|2025-01-06 23:30:00|45.2|42.6|45.18|42.58|45.22|42.62|45.12|42.52|0
1736206500000|2025-01-06 23:35:00|45.16|42.56|45.2|42.6|45.31|42.71|45.15|42.55|0
1736206800000|2025-01-06 23:40:00|45.21|42.61|45.13|42.53|45.22|42.62|45.1|42.5|0
1736207100000|2025-01-06 23:45:00|45.15|42.55|45.15|42.55|45.24|42.64|45.06|42.46|0
1736207400000|2025-01-06 23:50:00|45.13|42.53|45.19|42.59|45.2|42.6|45.08|42.48|0
1736207700000|2025-01-06 23:55:00|45.21|42.61|45.27|42.67|45.35|42.75|45.15|42.55|0
1736208000000|2025-01-07 00:00:00|45.28|42.68|45.42|42.82|45.42|42.82|45.25|42.65|0
1736208300000|2025-01-07 00:05:00|45.44|42.84|45.42|42.82|45.49|42.89|45.36|42.76|0
1736208600000|2025-01-07 00:10:00|45.39|42.79|45.32|42.72|45.39|42.79|45.28|42.68|0
1736208900000|2025-01-07 00:15:00|45.3|42.7|45.39|42.79|45.39|42.79|45.19|42.59|0
1736209200000|2025-01-07 00:20:00|45.37|42.77|45.32|42.72|45.41|42.81|45.32|42.72|0
1736209500000|2025-01-07 00:25:00|45.34|42.74|45.41|42.81|45.43|42.83|45.32|42.72|0
1736209800000|2025-01-07 00:30:00|45.42|42.82|45.25|42.65|45.43|42.83|45.23|42.63|0
1736210100000|2025-01-07 00:35:00|45.2|42.6|45.25|42.65|45.25|42.65|45.15|42.55|0
1736210400000|2025-01-07 00:40:00|45.22|42.62|45.22|42.62|45.25|42.65|45.18|42.58|0
1736210700000|2025-01-07 00:45:00|45.2|42.6|45.29|42.69|45.29|42.69|45.2|42.6|0
1736211000000|2025-01-07 00:50:00|45.27|42.67|45.38|42.78|45.38|42.78|45.24|42.64|0
1736211300000|2025-01-07 00:55:00|45.4|42.8|45.49|42.89|45.64|43.04|45.4|42.8|0
1736211600000|2025-01-07 01:00:00|45.51|42.91|45.65|43.05|45.74|43.14|45.42|42.82|0
1736211900000|2025-01-07 01:05:00|45.67|43.07|45.63|43.03|45.67|43.07|45.56|42.96|0
1736212200000|2025-01-07 01:10:00|45.6|43|45.6|43|45.63|43.03|45.53|42.93|0
1736212500000|2025-01-07 01:15:00|45.63|43.03|45.79|43.19|45.85|43.25|45.6|43|0
1736212800000|2025-01-07 01:20:00|45.76|43.16|45.74|43.14|45.83|43.23|45.69|43.09|0
1736213100000|2025-01-07 01:25:00|45.75|43.15|45.83|43.23|45.85|43.25|45.67|43.07|0
1736213400000|2025-01-07 01:30:00|45.71|43.31|45.7|43.3|45.75|43.35|45.63|43.23|0
1736213700000|2025-01-07 01:35:00|45.73|43.33|45.63|43.23|45.73|43.33|45.63|43.23|0
1736214000000|2025-01-07 01:40:00|45.66|43.26|45.65|43.25|45.68|43.28|45.61|43.21|0
1736214300000|2025-01-07 01:45:00|45.68|43.28|45.56|43.16|45.68|43.28|45.51|43.11|0
1736214600000|2025-01-07 01:50:00|45.51|43.11|45.44|43.04|45.54|43.14|45.42|43.02|0
1736214900000|2025-01-07 01:55:00|45.42|43.02|45.4|43|45.49|43.09|45.33|42.93|0
1736215200000|2025-01-07 02:00:00|45.42|43.02|45.32|42.92|45.42|43.02|45.3|42.9|0
1736215500000|2025-01-07 02:05:00|45.35|42.95|45.3|42.9|45.35|42.95|45.28|42.88|0
1736215800000|2025-01-07 02:10:00|45.28|42.88|45.34|42.94|45.37|42.97|45.28|42.88|0
1736216100000|2025-01-07 02:15:00|45.32|42.92|45.26|42.86|45.37|42.97|45.25|42.85|0
1736216400000|2025-01-07 02:20:00|45.25|42.85|45.18|42.78|45.25|42.85|45.09|42.69|0
1736216700000|2025-01-07 02:25:00|45.19|42.79|45.24|42.84|45.27|42.87|45.18|42.78|0
1736217000000|2025-01-07 02:30:00|45.22|42.82|45.31|42.91|45.34|42.94|45.22|42.82|0
1736217300000|2025-01-07 02:35:00|45.34|42.94|45.47|43.07|45.47|43.07|45.27|42.87|0
1736217600000|2025-01-07 02:40:00|45.46|43.06|45.63|43.23|45.66|43.26|45.45|43.05|0
1736217900000|2025-01-07 02:45:00|45.61|43.21|45.63|43.23|45.63|43.23|45.52|43.12|0
1736218200000|2025-01-07 02:50:00|45.62|43.22|45.91|43.51|45.98|43.58|45.62|43.22|0
1736218500000|2025-01-07 02:55:00|45.89|43.49|45.93|43.53|45.93|43.53|45.81|43.41|0
1736218800000|2025-01-07 03:00:00|45.91|43.51|46|43.6|46.28|43.88|45.91|43.51|0
1736219100000|2025-01-07 03:05:00|46.02|43.62|46.09|43.69|46.19|43.79|46.02|43.62|0
1736219400000|2025-01-07 03:10:00|46.11|43.71|45.88|43.48|46.14|43.74|45.86|43.46|0
1736219700000|2025-01-07 03:15:00|45.86|43.46|45.88|43.48|45.95|43.55|45.85|43.45|0
1736220000000|2025-01-07 03:20:00|45.85|43.45|45.83|43.43|45.88|43.48|45.78|43.38|0
1736220300000|2025-01-07 03:25:00|45.85|43.45|45.87|43.47|45.92|43.52|45.81|43.41|0
1736220600000|2025-01-07 03:30:00|45.85|43.45|45.62|43.22|45.9|43.5|45.59|43.19|0
1736220900000|2025-01-07 03:35:00|45.63|43.23|45.64|43.24|45.64|43.24|45.57|43.17|0
1736221200000|2025-01-07 03:40:00|45.65|43.25|45.73|43.33|45.78|43.38|45.65|43.25|0
1736221500000|2025-01-07 03:45:00|45.75|43.35|45.71|43.31|45.8|43.4|45.71|43.31|0
1736221800000|2025-01-07 03:50:00|45.73|43.33|45.73|43.33|45.84|43.44|45.68|43.28|0
1736222100000|2025-01-07 03:55:00|45.7|43.3|45.56|43.16|45.72|43.32|45.56|43.16|0
1736222400000|2025-01-07 04:00:00|45.59|43.19|45.68|43.28|45.71|43.31|45.56|43.16|0
1736222700000|2025-01-07 04:05:00|45.69|43.29|45.77|43.37|45.79|43.39|45.68|43.28|0
1736223000000|2025-01-07 04:10:00|45.79|43.39|45.67|43.27|45.81|43.41|45.67|43.27|0
1736223300000|2025-01-07 04:15:00|45.7|43.3|45.7|43.3|45.81|43.41|45.65|43.25|0
1736223600000|2025-01-07 04:20:00|45.72|43.32|45.69|43.29|45.74|43.34|45.67|43.27|0
1736223900000|2025-01-07 04:25:00|45.67|43.27|45.62|43.22|45.72|43.32|45.6|43.2|0
1736224200000|2025-01-07 04:30:00|45.6|43.2|45.77|43.37|45.78|43.38|45.58|43.18|0
1736224500000|2025-01-07 04:35:00|45.76|43.36|45.9|43.5|45.9|43.5|45.76|43.36|0
1736224800000|2025-01-07 04:40:00|45.92|43.52|45.92|43.52|45.93|43.53|45.85|43.45|0
1736225100000|2025-01-07 04:45:00|45.91|43.51|45.89|43.49|45.92|43.52|45.8|43.4|0
1736225400000|2025-01-07 04:50:00|45.94|43.54|45.87|43.47|45.96|43.56|45.85|43.45|0
1736225700000|2025-01-07 04:55:00|45.88|43.48|45.96|43.56|45.96|43.56|45.84|43.44|0
1736226000000|2025-01-07 05:00:00|45.98|43.58|45.91|43.51|45.98|43.58|45.87|43.47|0
1736226300000|2025-01-07 05:05:00|45.92|43.52|46.05|43.65|46.12|43.72|45.84|43.44|0
1736226600000|2025-01-07 05:10:00|46.03|43.63|45.93|43.53|46.05|43.65|45.91|43.51|0
1736226900000|2025-01-07 05:15:00|45.96|43.56|45.95|43.55|46|43.6|45.93|43.53|0
1736227200000|2025-01-07 05:20:00|45.97|43.57|46.66|44.26|46.8|44.4|45.93|43.53|0
1736227500000|2025-01-07 05:25:00|46.61|44.21|46.37|43.97|46.61|44.21|46.3|43.9|0
1736227800000|2025-01-07 05:30:00|46.36|43.96|46.21|43.81|46.47|44.07|46.21|43.81|0
1736228100000|2025-01-07 05:35:00|46.22|43.82|46.38|43.98|46.45|44.05|45.37|42.97|0
1736228400000|2025-01-07 05:40:00|46.33|43.93|46.47|44.07|46.53|44.13|46.32|43.92|0
1736228700000|2025-01-07 05:45:00|46.48|44.08|46.31|43.91|46.52|44.12|46.31|43.91|0
1736229000000|2025-01-07 05:50:00|46.28|43.88|46.21|43.81|46.29|43.89|46.12|43.72|0
1736229300000|2025-01-07 05:55:00|46.22|43.82|46.15|43.75|46.23|43.83|46.14|43.74|0
1736229600000|2025-01-07 06:00:00|46.16|43.76|46.11|43.71|46.21|43.81|45.97|43.57|0
1736229900000|2025-01-07 06:05:00|46.14|43.74|46.07|43.67|46.14|43.74|46.04|43.64|0
1736230200000|2025-01-07 06:10:00|46.04|43.64|46.18|43.78|46.24|43.84|46.04|43.64|0
1736230500000|2025-01-07 06:15:00|46.17|43.77|46.18|43.78|46.18|43.78|46.04|43.64|0
1736230800000|2025-01-07 06:20:00|46.17|43.77|46.25|43.85|46.25|43.85|46.13|43.73|0
1736231100000|2025-01-07 06:25:00|46.27|43.87|46.29|43.89|46.29|43.89|46.22|43.82|0
1736231400000|2025-01-07 06:30:00|46.27|43.87|46.29|43.89|46.29|43.89|46.2|43.8|0
1736231700000|2025-01-07 06:35:00|46.31|43.91|46.41|44.01|46.42|44.02|46.28|43.88|0
1736232000000|2025-01-07 06:40:00|46.38|43.98|46.24|43.84|46.52|44.12|46.24|43.84|0
1736232300000|2025-01-07 06:45:00|46.26|43.86|46.43|44.03|46.43|44.03|46.24|43.84|0
1736232600000|2025-01-07 06:50:00|46.45|44.05|46.33|43.93|46.54|44.14|46.33|43.93|0
1736232900000|2025-01-07 06:55:00|46.35|43.95|46.46|44.06|46.57|44.17|46.34|43.94|0
1736233200000|2025-01-07 07:00:00|46.47|44.07|46.21|43.81|46.47|44.07|46.19|43.79|0
1736233500000|2025-01-07 07:05:00|46.23|43.83|46.05|43.65|46.23|43.83|46.05|43.65|0
1736233800000|2025-01-07 07:10:00|46.08|43.68|45.95|43.55|46.08|43.68|45.9|43.5|0
1736234100000|2025-01-07 07:15:00|45.96|43.56|46.09|43.69|46.16|43.76|45.96|43.56|0
1736234400000|2025-01-07 07:20:00|46.04|43.64|46.02|43.62|46.09|43.69|45.97|43.57|0
1736234700000|2025-01-07 07:25:00|46.04|43.64|46.3|43.9|46.34|43.94|46.04|43.64|0
1736235000000|2025-01-07 07:30:00|46.27|43.87|46.13|43.73|46.3|43.9|46.03|43.63|0
1736235300000|2025-01-07 07:35:00|46.18|43.78|46.23|43.83|46.25|43.85|46.11|43.71|0
1736235600000|2025-01-07 07:40:00|46.25|43.85|46.15|43.75|46.39|43.99|46.15|43.75|0
1736235900000|2025-01-07 07:45:00|46.19|43.79|46.03|43.63|46.2|43.8|46.01|43.61|0
1736236200000|2025-01-07 07:50:00|46.02|43.62|45.96|43.56|46.1|43.7|45.91|43.51|0
1736236500000|2025-01-07 07:55:00|45.98|43.58|45.87|43.47|46|43.6|45.82|43.42|0
1736236800000|2025-01-07 08:00:00|45.84|43.44|45.72|43.32|45.91|43.51|45.68|43.28|0
1736237100000|2025-01-07 08:05:00|45.75|43.35|45.86|43.46|45.97|43.57|45.75|43.35|0
1736237400000|2025-01-07 08:10:00|45.85|43.45|46.14|43.74|46.14|43.74|45.84|43.44|0
1736237700000|2025-01-07 08:15:00|46.21|43.81|46.05|43.65|46.28|43.88|45.95|43.55|0
1736238000000|2025-01-07 08:20:00|46.09|43.69|46.1|43.7|46.14|43.74|45.98|43.58|0
1736238300000|2025-01-07 08:25:00|46.09|43.69|46.21|43.81|46.26|43.86|46.08|43.68|0
1736238600000|2025-01-07 08:30:00|46.18|43.78|45.83|43.43|46.24|43.84|45.82|43.42|0
1736238900000|2025-01-07 08:35:00|45.81|43.41|45.57|43.17|45.85|43.45|45.57|43.17|0
1736239200000|2025-01-07 08:40:00|45.55|43.15|45.24|42.84|45.6|43.2|45.24|42.84|0
1736239500000|2025-01-07 08:45:00|45.25|42.85|45.04|42.64|45.34|42.94|45.04|42.64|0
1736239800000|2025-01-07 08:50:00|45.07|42.67|45.5|43.1|45.52|43.12|45.07|42.67|0
1736240100000|2025-01-07 08:55:00|45.49|43.09|45.27|42.87|45.52|43.12|45.25|42.85|0
1736240400000|2025-01-07 09:00:00|45.26|42.86|45.08|42.68|45.34|42.94|45.04|42.64|0
1736240700000|2025-01-07 09:05:00|45.1|42.7|45.01|42.61|45.2|42.8|44.99|42.59|0
1736241000000|2025-01-07 09:10:00|45|42.6|45.08|42.68|45.1|42.7|44.94|42.54|0
1736241300000|2025-01-07 09:15:00|45.09|42.69|45.26|42.86|45.35|42.95|45.09|42.69|0
1736241600000|2025-01-07 09:20:00|45.24|42.84|45.27|42.87|45.33|42.93|45.15|42.75|0
1736241900000|2025-01-07 09:25:00|45.26|42.86|45.19|42.79|45.33|42.93|45.18|42.78|0
1736242200000|2025-01-07 09:30:00|45.18|42.78|45.23|42.83|45.34|42.94|45.17|42.77|0
1736242500000|2025-01-07 09:35:00|45.21|42.81|45.07|42.67|45.26|42.86|45.03|42.63|0
1736242800000|2025-01-07 09:40:00|45.06|42.66|45.3|42.9|45.31|42.91|45.06|42.66|0
1736243100000|2025-01-07 09:45:00|45.32|42.92|45.62|43.22|45.69|43.29|45.32|42.92|0
1736243400000|2025-01-07 09:50:00|45.6|43.2|45.55|43.15|45.76|43.36|45.47|43.07|0
1736243700000|2025-01-07 09:55:00|45.56|43.16|45.63|43.23|45.65|43.25|45.46|43.06|0
1736244000000|2025-01-07 10:00:00|45.64|43.24|45.57|43.17|45.82|43.42|45.5|43.1|0
1736244300000|2025-01-07 10:05:00|45.55|43.15|45.34|42.94|45.57|43.17|45.34|42.94|0
1736244600000|2025-01-07 10:10:00|45.37|42.97|45.06|42.66|45.37|42.97|45.04|42.64|0
1736244900000|2025-01-07 10:15:00|45.08|42.68|44.99|42.59|45.17|42.77|44.98|42.58|0
1736245200000|2025-01-07 10:20:00|44.97|42.57|44.87|42.47|44.99|42.59|44.83|42.43|0
1736245500000|2025-01-07 10:25:00|44.92|42.52|45.01|42.61|45.08|42.68|44.92|42.52|0
1736245800000|2025-01-07 10:30:00|44.99|42.59|44.89|42.49|45.03|42.63|44.83|42.43|0
1736246100000|2025-01-07 10:35:00|44.91|42.51|44.89|42.49|44.94|42.54|44.85|42.45|0
1736246400000|2025-01-07 10:40:00|44.91|42.51|44.96|42.56|45.01|42.61|44.87|42.47|0
1736246700000|2025-01-07 10:45:00|44.98|42.58|45.03|42.63|45.12|42.72|44.98|42.58|0
1736247000000|2025-01-07 10:50:00|45|42.6|44.82|42.42|45|42.6|44.8|42.4|0
1736247300000|2025-01-07 10:55:00|44.86|42.46|44.84|42.44|44.91|42.51|44.82|42.42|0
1736247600000|2025-01-07 11:00:00|44.86|42.46|44.93|42.53|45.04|42.64|44.84|42.44|0
1736247900000|2025-01-07 11:05:00|44.95|42.55|44.95|42.55|45.04|42.64|44.93|42.53|0
1736248200000|2025-01-07 11:10:00|44.96|42.56|44.99|42.59|45.02|42.62|44.85|42.45|0
1736248500000|2025-01-07 11:15:00|45.02|42.62|44.97|42.57|45.13|42.73|44.95|42.55|0
1736248800000|2025-01-07 11:20:00|44.95|42.55|44.85|42.45|44.99|42.59|44.84|42.44|0
1736249100000|2025-01-07 11:25:00|44.84|42.44|44.74|42.34|44.85|42.45|44.74|42.34|0
1736249400000|2025-01-07 11:30:00|44.72|42.32|45.31|42.91|45.31|42.91|44.72|42.32|0
1736249700000|2025-01-07 11:35:00|45.26|42.86|45.24|42.84|45.42|43.02|45.22|42.82|0
1736250000000|2025-01-07 11:40:00|45.26|42.86|45.21|42.81|45.3|42.9|45.18|42.78|0
1736250300000|2025-01-07 11:45:00|45.2|42.8|45.26|42.86|45.37|42.97|45.15|42.75|0
1736250600000|2025-01-07 11:50:00|45.25|42.85|45.37|42.97|45.37|42.97|45.14|42.74|0
1736250900000|2025-01-07 11:55:00|45.38|42.98|45.19|42.79|45.44|43.04|45.15|42.75|0
1736251200000|2025-01-07 12:00:00|45.12|42.72|45.21|42.81|45.46|43.06|45.05|42.65|0
1736251500000|2025-01-07 12:05:00|45.2|42.8|45.11|42.71|45.22|42.82|45.01|42.61|0
1736251800000|2025-01-07 12:10:00|45.1|42.7|45.08|42.68|45.11|42.71|44.88|42.48|0
1736252100000|2025-01-07 12:15:00|45.04|42.64|45.02|42.62|45.18|42.78|45.02|42.62|0
1736252400000|2025-01-07 12:20:00|45|42.6|45.09|42.69|45.09|42.69|44.96|42.56|0
1736252700000|2025-01-07 12:25:00|45.11|42.71|45.13|42.73|45.22|42.82|45.11|42.71|0
1736253000000|2025-01-07 12:30:00|45.08|42.68|44.79|42.39|45.12|42.72|44.79|42.39|0
1736253300000|2025-01-07 12:35:00|44.76|42.36|44.78|42.38|44.85|42.45|44.72|42.32|0
1736253600000|2025-01-07 12:40:00|44.76|42.36|44.58|42.18|44.76|42.36|44.49|42.09|0
1736253900000|2025-01-07 12:45:00|44.57|42.17|44.62|42.22|44.74|42.34|44.57|42.17|0
1736254200000|2025-01-07 12:50:00|44.64|42.24|44.6|42.2|44.64|42.24|44.42|42.02|0
1736254500000|2025-01-07 12:55:00|44.62|42.22|44.85|42.45|45.05|42.65|44.55|42.15|0
1736254800000|2025-01-07 13:00:00|44.87|42.47|44.81|42.41|44.91|42.51|44.66|42.26|0
1736255100000|2025-01-07 13:05:00|44.8|42.4|44.97|42.57|44.98|42.58|44.78|42.38|0
1736255400000|2025-01-07 13:10:00|44.93|42.53|44.66|42.26|44.96|42.56|44.61|42.21|0
1736255700000|2025-01-07 13:15:00|44.64|42.24|44.45|42.05|44.66|42.26|44.41|42.01|0
1736256000000|2025-01-07 13:20:00|44.48|42.08|44.59|42.19|44.66|42.26|44.47|42.07|0
1736256300000|2025-01-07 13:25:00|44.61|42.21|44.7|42.3|44.81|42.41|44.59|42.19|0
1736256600000|2025-01-07 13:30:00|44.71|42.31|44.52|42.12|44.81|42.41|44.49|42.09|0
1736256900000|2025-01-07 13:35:00|44.51|42.11|44.49|42.09|44.61|42.21|44.4|42|0
1736257200000|2025-01-07 13:40:00|44.47|42.07|44.38|41.98|44.58|42.18|44.38|41.98|0
1736257500000|2025-01-07 13:45:00|44.36|41.96|44.22|41.82|44.4|42|44.2|41.8|0
1736257800000|2025-01-07 13:50:00|44.2|41.8|44.09|41.69|45.44|43.04|43.98|41.58|0
1736258100000|2025-01-07 13:55:00|44.1|41.7|43.84|41.44|44.16|41.76|43.84|41.44|0
1736258400000|2025-01-07 14:00:00|43.82|41.42|43.66|41.26|43.88|41.48|43.64|41.24|0
1736258700000|2025-01-07 14:05:00|43.71|41.31|43.75|41.35|43.82|41.42|43.59|41.19|0
1736259000000|2025-01-07 14:10:00|43.73|41.33|43.68|41.28|43.98|41.58|43.63|41.23|0
1736259300000|2025-01-07 14:15:00|43.65|41.25|43.67|41.27|43.74|41.34|43.61|41.21|0
1736259600000|2025-01-07 14:20:00|43.7|41.3|43.76|41.36|43.87|41.47|43.7|41.3|0
1736259900000|2025-01-07 14:25:00|43.72|41.32|43.38|40.98|43.78|41.38|43.38|40.98|0
1736260200000|2025-01-07 14:30:00|43.18|40.78|44.41|42.01|44.46|42.06|43.1|40.7|0
1736260500000|2025-01-07 14:35:00|44.4|42|45.09|42.69|45.11|42.71|44.34|41.94|0
1736260800000|2025-01-07 14:40:00|45.05|42.65|43.87|41.47|45.16|42.76|43.83|41.43|0
1736261100000|2025-01-07 14:45:00|43.85|41.45|44.07|41.67|44.09|41.69|43.56|41.16|0
1736261400000|2025-01-07 14:50:00|44.11|41.71|44.26|41.86|44.35|41.95|43.78|41.38|0
1736261700000|2025-01-07 14:55:00|44.27|41.87|44.38|41.98|44.78|42.38|44.06|41.66|0
1736262000000|2025-01-07 15:00:00|44.34|41.94|46.58|44.18|46.66|44.26|44.34|41.94|0
1736262300000|2025-01-07 15:05:00|46.56|44.16|47.92|45.52|48.14|45.74|46.25|43.85|0
1736262600000|2025-01-07 15:10:00|48.04|45.64|47.92|45.52|48.23|45.83|47.36|44.96|0
1736262900000|2025-01-07 15:15:00|47.96|45.56|49.26|46.86|50.07|47.67|47.92|45.52|0
1736263200000|2025-01-07 15:20:00|49.23|46.83|47.93|45.53|49.28|46.88|47.81|45.41|0
1736263500000|2025-01-07 15:25:00|47.91|45.51|48.41|46.01|48.46|46.06|47.26|44.86|0
1736263800000|2025-01-07 15:30:00|48.45|46.05|49.49|47.09|49.86|47.46|48.32|45.92|0
1736264100000|2025-01-07 15:35:00|49.44|47.04|51.2|48.8|51.3|48.9|48.35|45.95|0
1736264400000|2025-01-07 15:40:00|51.1|48.7|50.9|48.5|51.49|49.09|50.04|47.64|0
1736264700000|2025-01-07 15:45:00|51|48.6|51.36|48.96|51.95|49.55|51|48.6|0
1736265000000|2025-01-07 15:50:00|51.33|48.93|50.17|47.77|51.4|49|49.72|47.32|0
1736265300000|2025-01-07 15:55:00|50.09|47.69|48.43|46.03|50.09|47.69|48.35|45.95|0
1736265600000|2025-01-07 16:00:00|48.38|45.98|48.38|45.98|48.75|46.35|48.12|45.72|0
1736265900000|2025-01-07 16:05:00|48.36|45.96|48.84|46.44|49.43|47.03|48.36|45.96|0
1736266200000|2025-01-07 16:10:00|48.89|46.49|50.01|47.61|50.09|47.69|48.82|46.42|0
1736266500000|2025-01-07 16:15:00|50.04|47.64|50.35|47.95|50.75|48.35|49.79|47.39|0
1736266800000|2025-01-07 16:20:00|50.36|47.96|50.21|47.81|50.71|48.31|49.78|47.38|0
1736267100000|2025-01-07 16:25:00|50.18|47.78|49.36|46.96|50.21|47.81|49.02|46.62|0
1736267400000|2025-01-07 16:30:00|49.34|46.94|50.35|47.95|50.42|48.02|49.33|46.93|0
1736267700000|2025-01-07 16:35:00|50.4|48|49.21|46.81|51.09|48.69|49.11|46.71|0
1736268000000|2025-01-07 16:40:00|49.2|46.8|49.87|47.47|50.02|47.62|48.91|46.51|0
1736268300000|2025-01-07 16:45:00|49.85|47.45|49.9|47.5|50.02|47.62|49.46|47.06|0
1736268600000|2025-01-07 16:50:00|50.02|47.62|50.85|48.45|50.87|48.47|49.87|47.47|0
1736268900000|2025-01-07 16:55:00|50.77|48.37|51.05|48.65|51.33|48.93|50.64|48.24|0
1736269200000|2025-01-07 17:00:00|51.15|48.75|51.03|48.63|51.15|48.75|49.86|47.46|0
1736269500000|2025-01-07 17:05:00|50.95|48.55|51.02|48.62|51.33|48.93|50.82|48.42|0
1736269800000|2025-01-07 17:10:00|51.13|48.73|50.89|48.49|51.41|49.01|50.72|48.32|0
1736270100000|2025-01-07 17:15:00|50.98|48.58|50.77|48.37|51.1|48.7|50.52|48.12|0
1736270400000|2025-01-07 17:20:00|50.8|48.4|51.51|49.11|51.51|49.11|50.75|48.35|0
1736270700000|2025-01-07 17:25:00|51.38|48.98|51.71|49.31|52.59|50.19|51.35|48.95|0
1736271000000|2025-01-07 17:30:00|51.63|49.23|50.92|48.52|51.71|49.31|50.67|48.27|0
1736271300000|2025-01-07 17:35:00|50.99|48.59|51.25|48.85|51.53|49.13|50.94|48.54|0
1736271600000|2025-01-07 17:40:00|51.27|48.87|51.53|49.13|51.63|49.23|51.14|48.74|0
1736271900000|2025-01-07 17:45:00|51.47|49.07|52.35|49.95|52.61|50.21|51.47|49.07|0
1736272200000|2025-01-07 17:50:00|52.27|49.87|52.14|49.74|52.69|50.29|52.12|49.72|0
1736272500000|2025-01-07 17:55:00|52.09|49.69|51.37|48.97|52.17|49.77|51.31|48.91|0
1736272800000|2025-01-07 18:00:00|51.4|49|50.65|48.25|51.75|49.35|50.55|48.15|0
1736273100000|2025-01-07 18:05:00|50.62|48.22|50.07|47.67|50.75|48.35|50.02|47.62|0
1736273400000|2025-01-07 18:10:00|50.04|47.64|50.04|47.64|50.45|48.05|49.92|47.52|0
1736273700000|2025-01-07 18:15:00|49.99|47.59|49.89|47.49|50.31|47.91|49.76|47.36|0
1736274000000|2025-01-07 18:20:00|49.94|47.54|49.74|47.34|49.99|47.59|49.59|47.19|0
1736274300000|2025-01-07 18:25:00|49.71|47.31|49.54|47.14|49.84|47.44|49.41|47.01|0
1736274600000|2025-01-07 18:30:00|49.57|47.17|49.96|47.56|50.06|47.66|49.56|47.16|0
1736274900000|2025-01-07 18:35:00|49.91|47.51|50.38|47.98|50.56|48.16|49.86|47.46|0
1736275200000|2025-01-07 18:40:00|50.36|47.96|50.83|48.43|51.06|48.66|50.33|47.93|0
1736275500000|2025-01-07 18:45:00|50.86|48.46|50.38|47.98|50.86|48.46|50.18|47.78|0
1736275800000|2025-01-07 18:50:00|50.35|47.95|50.43|48.03|50.58|48.18|50.18|47.78|0
1736276100000|2025-01-07 18:55:00|50.4|48|50.45|48.05|50.66|48.26|50.33|47.93|0
1736276400000|2025-01-07 19:00:00|50.48|48.08|50.36|47.96|50.58|48.18|50.02|47.62|0
1736276700000|2025-01-07 19:05:00|50.32|47.92|50.17|47.77|50.45|48.05|50.05|47.65|0
1736277000000|2025-01-07 19:10:00|50.2|47.8|50.32|47.92|50.32|47.92|49.87|47.47|0
1736277300000|2025-01-07 19:15:00|50.35|47.95|50.19|47.79|50.62|48.22|50.12|47.72|0
1736277600000|2025-01-07 19:20:00|50.17|47.77|50.24|47.84|50.54|48.14|50.09|47.69|0
1736277900000|2025-01-07 19:25:00|50.19|47.79|49.96|47.56|50.24|47.84|49.94|47.54|0
1736278200000|2025-01-07 19:30:00|50.09|47.69|50.46|48.06|50.54|48.14|49.99|47.59|0
1736278500000|2025-01-07 19:35:00|50.39|47.99|51|48.6|51.02|48.62|50.36|47.96|0
1736278800000|2025-01-07 19:40:00|51.02|48.62|50.46|48.06|51.25|48.85|50.38|47.98|0
1736279100000|2025-01-07 19:45:00|50.41|48.01|51.07|48.67|51.09|48.69|50.26|47.86|0
1736279400000|2025-01-07 19:50:00|51.04|48.64|50.96|48.56|51.09|48.69|50.66|48.26|0
1736279700000|2025-01-07 19:55:00|50.94|48.54|51.12|48.72|51.23|48.83|50.23|47.83|0
1736280000000|2025-01-07 20:00:00|51.1|48.7|51.97|49.57|51.97|49.57|51.07|48.67|0
1736280300000|2025-01-07 20:05:00|51.95|49.55|52.36|49.96|52.47|50.07|51.74|49.34|0
1736280600000|2025-01-07 20:10:00|52.39|49.99|52.78|50.38|52.91|50.51|52.01|49.61|0
1736280900000|2025-01-07 20:15:00|52.68|50.28|53.83|51.43|53.89|51.49|52.65|50.25|0
1736281200000|2025-01-07 20:20:00|53.86|51.46|54.93|52.53|54.93|52.53|53.84|51.44|0
1736281500000|2025-01-07 20:25:00|54.98|52.58|54.95|52.55|55.09|52.69|54.6|52.2|0
1736281800000|2025-01-07 20:30:00|55.01|52.61|55.52|53.12|55.52|53.12|54.63|52.23|0
1736282100000|2025-01-07 20:35:00|54.81|52.41|55.12|52.72|56.18|53.78|54.78|52.38|0
1736282400000|2025-01-07 20:40:00|55.09|52.69|55.14|52.74|55.14|52.74|54.36|51.96|0
1736282700000|2025-01-07 20:45:00|55.11|52.71|54.68|52.28|55.36|52.96|54.57|52.17|0
1736283000000|2025-01-07 20:50:00|54.76|52.36|54.28|51.88|55|52.6|54.17|51.77|0
1736283300000|2025-01-07 20:55:00|54.25|51.85|53.94|51.54|55.16|52.76|53.89|51.49|0
1736283600000|2025-01-07 21:00:00|53.92|51.52|53.78|51.38|53.94|51.54|53.68|51.28|0
1736283900000|2025-01-07 21:05:00|53.77|51.37|53.68|51.28|53.81|51.41|53.65|51.25|0
1736284200000|2025-01-07 21:10:00|53.7|51.3|52.83|50.43|54.09|51.69|52.81|50.41|0
1736284500000|2025-01-07 21:15:00|52.93|50.33|52.93|50.33|52.99|50.39|52.8|50.2|0
1736284800000|2025-01-07 21:20:00|52.96|50.36|53.06|50.46|53.2|50.6|52.96|50.36|0
1736285100000|2025-01-07 21:25:00|53.04|50.44|53.1|50.5|53.15|50.55|53.01|50.41|0
1736285400000|2025-01-07 21:30:00|53.06|50.46|53.09|50.49|53.09|50.49|53.01|50.41|0
1736285700000|2025-01-07 21:35:00|53.07|50.47|53.16|50.56|53.19|50.59|53.03|50.43|0
1736286000000|2025-01-07 21:40:00|53.19|50.59|53.13|50.53|53.19|50.59|53.11|50.51|0
1736286300000|2025-01-07 21:45:00|53.11|50.51|53.11|50.51|53.13|50.53|53.07|50.47|0
1736286600000|2025-01-07 21:50:00|53.12|50.52|53.37|50.77|53.4|50.8|53.11|50.51|0
1736286900000|2025-01-07 21:55:00|53.34|50.74|53.29|50.69|53.37|50.77|53.24|50.64|0
1736287200000|2025-01-07 22:00:00|53.28|50.68|53.26|50.66|53.31|50.71|53.26|50.66|0
1736287500000|2025-01-07 22:05:00|53.25|50.65|53.25|50.65|53.28|50.68|53.2|50.6|0
1736287800000|2025-01-07 22:10:00|53.26|50.66|53.23|50.63|53.26|50.66|53.22|50.62|0
1736288100000|2025-01-07 22:15:00|53.22|50.62|53.23|50.63|53.24|50.64|53.21|50.61|0
1736288400000|2025-01-07 22:20:00|53.21|50.61|53.18|50.58|53.21|50.61|53.18|50.58|0
1736288700000|2025-01-07 22:25:00|53.2|50.6|53.22|50.62|53.23|50.63|53.18|50.58|0
1736289000000|2025-01-07 22:30:00|53.23|50.63|53.28|50.68|53.29|50.69|53.23|50.63|0
1736289300000|2025-01-07 22:35:00|53.26|50.66|53.22|50.62|53.26|50.66|53.22|50.62|0
1736289600000|2025-01-07 22:40:00|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1736289900000|2025-01-07 22:45:00|53.25|50.65|53.23|50.63|53.27|50.67|53.23|50.63|0
1736290200000|2025-01-07 22:50:00|53.24|50.64|53.23|50.63|53.27|50.67|53.23|50.63|0
1736290500000|2025-01-07 22:55:00|53.25|50.65|53.25|50.65|53.25|50.65|53.23|50.63|0
1736290800000|2025-01-07 23:00:00|53.2|50.6|53.4|50.8|53.48|50.88|53.2|50.6|0
1736291100000|2025-01-07 23:05:00|53.41|50.81|53.87|51.27|53.93|51.33|53.4|50.8|0
1736291400000|2025-01-07 23:10:00|53.85|51.25|53.66|51.06|53.86|51.26|53.53|50.93|0
1736291700000|2025-01-07 23:15:00|53.63|51.03|53.42|50.82|53.68|51.08|53.39|50.79|0
1736292000000|2025-01-07 23:20:00|53.44|50.84|53.39|50.79|53.47|50.87|53.31|50.71|0
1736292300000|2025-01-07 23:25:00|53.34|50.74|53.39|50.79|53.44|50.84|53.28|50.68|0
1736292600000|2025-01-07 23:30:00|53.37|50.77|53.25|50.65|53.44|50.84|53.25|50.65|0
1736292900000|2025-01-07 23:35:00|53.19|50.59|53.15|50.55|53.2|50.6|53.07|50.47|0
1736293200000|2025-01-07 23:40:00|53.17|50.57|53.33|50.73|53.33|50.73|53.14|50.54|0
1736293500000|2025-01-07 23:45:00|53.35|50.75|53.35|50.75|53.38|50.78|53.23|50.63|0
1736293800000|2025-01-07 23:50:00|53.33|50.73|53.06|50.46|53.33|50.73|53.06|50.46|0
1736294100000|2025-01-07 23:55:00|53.07|50.47|52.87|50.27|53.07|50.47|52.82|50.22|0
1736294400000|2025-01-08 00:00:00|52.85|50.25|52.87|50.27|52.91|50.31|52.69|50.09|0
1736294700000|2025-01-08 00:05:00|52.85|50.25|52.82|50.22|52.98|50.38|52.82|50.22|0
1736295000000|2025-01-08 00:10:00|52.79|50.19|52.56|49.96|52.79|50.19|52.53|49.93|0
1736295300000|2025-01-08 00:15:00|52.58|49.98|52.58|49.98|52.6|50|52.5|49.9|0
1736295600000|2025-01-08 00:20:00|52.57|49.97|52.58|49.98|52.71|50.11|52.53|49.93|0
1736295900000|2025-01-08 00:25:00|52.6|50|52.6|50|52.65|50.05|52.52|49.92|0
1736296200000|2025-01-08 00:30:00|52.59|49.99|52.55|49.95|52.65|50.05|52.52|49.92|0
1736296500000|2025-01-08 00:35:00|52.54|49.94|52.39|49.79|52.6|50|52.39|49.79|0
1736296800000|2025-01-08 00:40:00|52.42|49.82|52.39|49.79|52.47|49.87|52.36|49.76|0
1736297100000|2025-01-08 00:45:00|52.36|49.76|52.36|49.76|52.44|49.84|52.28|49.68|0
1736297400000|2025-01-08 00:50:00|52.33|49.73|52.57|49.97|52.57|49.97|52.33|49.73|0
1736297700000|2025-01-08 00:55:00|52.59|49.99|52.46|49.86|52.62|50.02|52.41|49.81|0
1736298000000|2025-01-08 01:00:00|52.44|49.84|52.39|49.79|52.46|49.86|52.3|49.7|0
1736298300000|2025-01-08 01:05:00|52.41|49.81|52.41|49.81|52.58|49.98|52.38|49.78|0
1736298600000|2025-01-08 01:10:00|52.43|49.83|52.38|49.78|52.43|49.83|52.27|49.67|0
1736298900000|2025-01-08 01:15:00|52.35|49.75|52.51|49.91|52.58|49.98|52.33|49.73|0
1736299200000|2025-01-08 01:20:00|52.48|49.88|52.4|49.8|52.51|49.91|52.35|49.75|0
1736299500000|2025-01-08 01:25:00|52.37|49.77|52.29|49.69|52.4|49.8|52.27|49.67|0
1736299800000|2025-01-08 01:30:00|52.19|49.79|52.06|49.66|52.27|49.87|52.04|49.64|0
1736300100000|2025-01-08 01:35:00|52.09|49.69|51.88|49.48|52.09|49.69|51.85|49.45|0
1736300400000|2025-01-08 01:40:00|51.85|49.45|51.98|49.58|52.03|49.63|51.85|49.45|0
1736300700000|2025-01-08 01:45:00|51.96|49.56|51.84|49.44|51.96|49.56|51.77|49.37|0
1736301000000|2025-01-08 01:50:00|51.82|49.42|51.67|49.27|51.86|49.46|51.67|49.27|0
1736301300000|2025-01-08 01:55:00|51.69|49.29|51.72|49.32|51.75|49.35|51.67|49.27|0
1736301600000|2025-01-08 02:00:00|51.74|49.34|51.74|49.34|51.82|49.42|51.69|49.29|0
1736301900000|2025-01-08 02:05:00|51.72|49.32|51.61|49.21|51.72|49.32|51.51|49.11|0
1736302200000|2025-01-08 02:10:00|51.64|49.24|51.58|49.18|51.64|49.24|51.56|49.16|0
1736302500000|2025-01-08 02:15:00|51.57|49.17|51.56|49.16|51.61|49.21|51.53|49.13|0
1736302800000|2025-01-08 02:20:00|51.57|49.17|51.76|49.36|51.76|49.36|51.56|49.16|0
1736303100000|2025-01-08 02:25:00|51.79|49.39|51.73|49.33|51.81|49.41|51.68|49.28|0
1736303400000|2025-01-08 02:30:00|51.76|49.36|52.12|49.72|52.17|49.77|51.76|49.36|0
1736303700000|2025-01-08 02:35:00|52.09|49.69|52.14|49.74|52.17|49.77|51.99|49.59|0
1736304000000|2025-01-08 02:40:00|52.09|49.69|51.93|49.53|52.09|49.69|51.88|49.48|0
1736304300000|2025-01-08 02:45:00|51.96|49.56|51.91|49.51|52.04|49.64|51.91|49.51|0
1736304600000|2025-01-08 02:50:00|51.93|49.53|51.75|49.35|51.93|49.53|51.75|49.35|0
1736304900000|2025-01-08 02:55:00|51.74|49.34|51.81|49.41|51.83|49.43|51.67|49.27|0
1736305200000|2025-01-08 03:00:00|51.8|49.4|51.99|49.59|52|49.6|51.72|49.32|0
1736305500000|2025-01-08 03:05:00|51.98|49.58|52|49.6|52.11|49.71|51.9|49.5|0
1736305800000|2025-01-08 03:10:00|52.03|49.63|52.05|49.65|52.08|49.68|51.98|49.58|0
1736306100000|2025-01-08 03:15:00|52.07|49.67|52.05|49.65|52.26|49.86|51.97|49.57|0
1736306400000|2025-01-08 03:20:00|52.02|49.62|52.1|49.7|52.13|49.73|51.97|49.57|0
1736306700000|2025-01-08 03:25:00|52.07|49.67|52.1|49.7|52.17|49.77|52|49.6|0
1736307000000|2025-01-08 03:30:00|52.07|49.67|52.1|49.7|52.18|49.78|51.92|49.52|0
1736307300000|2025-01-08 03:35:00|52.08|49.68|51.94|49.54|52.12|49.72|51.94|49.54|0
1736307600000|2025-01-08 03:40:00|51.91|49.51|52.02|49.62|52.16|49.76|51.91|49.51|0
1736307900000|2025-01-08 03:45:00|52.04|49.64|51.99|49.59|52.04|49.64|51.89|49.49|0
1736308200000|2025-01-08 03:50:00|51.98|49.58|52.01|49.61|52.09|49.69|51.94|49.54|0
1736308500000|2025-01-08 03:55:00|52.04|49.64|51.91|49.51|52.04|49.64|51.9|49.5|0
1736308800000|2025-01-08 04:00:00|51.88|49.48|51.78|49.38|51.88|49.48|51.7|49.3|0
1736309100000|2025-01-08 04:05:00|51.76|49.36|51.62|49.22|51.76|49.36|51.59|49.19|0
1736309400000|2025-01-08 04:10:00|51.61|49.21|51.64|49.24|51.65|49.25|51.59|49.19|0
1736309700000|2025-01-08 04:15:00|51.66|49.26|51.64|49.24|51.75|49.35|51.64|49.24|0
1736310000000|2025-01-08 04:20:00|51.67|49.27|51.79|49.39|51.82|49.42|51.64|49.24|0
1736310300000|2025-01-08 04:25:00|51.77|49.37|51.66|49.26|51.79|49.39|51.66|49.26|0
1736310600000|2025-01-08 04:30:00|51.64|49.24|51.66|49.26|51.66|49.26|51.59|49.19|0
1736310900000|2025-01-08 04:35:00|51.69|49.29|51.61|49.21|51.69|49.29|51.61|49.21|0
1736311200000|2025-01-08 04:40:00|51.6|49.2|51.81|49.41|51.81|49.41|51.6|49.2|0
1736311500000|2025-01-08 04:45:00|51.79|49.39|51.76|49.36|51.79|49.39|51.71|49.31|0
1736311800000|2025-01-08 04:50:00|51.73|49.33|52.02|49.62|52.1|49.7|51.73|49.33|0
1736312100000|2025-01-08 04:55:00|52.07|49.67|51.99|49.59|52.09|49.69|51.91|49.51|0
1736312400000|2025-01-08 05:00:00|51.96|49.56|52.22|49.82|52.22|49.82|51.81|49.41|0
1736312700000|2025-01-08 05:05:00|52.23|49.83|52.27|49.87|52.27|49.87|52.11|49.71|0
1736313000000|2025-01-08 05:10:00|52.24|49.84|52.06|49.66|52.24|49.84|52.06|49.66|0
1736313300000|2025-01-08 05:15:00|52.03|49.63|51.93|49.53|52.06|49.66|51.93|49.53|0
1736313600000|2025-01-08 05:20:00|51.95|49.55|51.9|49.5|51.98|49.58|51.9|49.5|0
1736313900000|2025-01-08 05:25:00|51.96|49.56|51.92|49.52|51.96|49.56|51.87|49.47|0
1736314200000|2025-01-08 05:30:00|51.95|49.55|52|49.6|52.02|49.62|51.95|49.55|0
1736314500000|2025-01-08 05:35:00|52.02|49.62|51.87|49.47|52.05|49.65|51.87|49.47|0
1736314800000|2025-01-08 05:40:00|51.91|49.51|51.71|49.31|51.91|49.51|51.71|49.31|0
1736315100000|2025-01-08 05:45:00|51.68|49.28|51.61|49.21|51.71|49.31|51.61|49.21|0
1736315400000|2025-01-08 05:50:00|51.55|49.15|51.6|49.2|51.6|49.2|51.53|49.13|0
1736315700000|2025-01-08 05:55:00|51.58|49.18|51.55|49.15|51.6|49.2|51.55|49.15|0
1736316000000|2025-01-08 06:00:00|51.58|49.18|51.57|49.17|51.6|49.2|51.52|49.12|0
1736316300000|2025-01-08 06:05:00|51.55|49.15|51.5|49.1|51.56|49.16|51.5|49.1|0
1736316600000|2025-01-08 06:10:00|51.52|49.12|51.67|49.27|51.73|49.33|51.52|49.12|0
1736316900000|2025-01-08 06:15:00|51.7|49.3|51.7|49.3|51.72|49.32|51.67|49.27|0
1736317200000|2025-01-08 06:20:00|51.67|49.27|51.7|49.3|51.7|49.3|51.62|49.22|0
1736317500000|2025-01-08 06:25:00|51.68|49.28|51.64|49.24|51.72|49.32|51.63|49.23|0
1736317800000|2025-01-08 06:30:00|51.69|49.29|52.08|49.68|52.11|49.71|51.69|49.29|0
1736318100000|2025-01-08 06:35:00|52.11|49.71|52.13|49.73|52.21|49.81|52.11|49.71|0
1736318400000|2025-01-08 06:40:00|52.16|49.76|52.06|49.66|52.16|49.76|52|49.6|0
1736318700000|2025-01-08 06:45:00|52.05|49.65|52.1|49.7|52.19|49.79|52.05|49.65|0
1736319000000|2025-01-08 06:50:00|52.07|49.67|52.2|49.8|52.23|49.83|52.07|49.67|0
1736319300000|2025-01-08 06:55:00|52.18|49.78|52.3|49.9|52.36|49.96|52.17|49.77|0
1736319600000|2025-01-08 07:00:00|52.28|49.88|52.43|50.03|52.6|50.2|52.28|49.88|0
1736319900000|2025-01-08 07:05:00|52.45|50.05|52.51|50.11|52.56|50.16|52.38|49.98|0
1736320200000|2025-01-08 07:10:00|52.53|50.13|52.48|50.08|52.74|50.34|52.48|50.08|0
1736320500000|2025-01-08 07:15:00|52.51|50.11|52.78|50.38|52.82|50.42|52.43|50.03|0
1736320800000|2025-01-08 07:20:00|52.79|50.39|52.84|50.44|53.03|50.63|52.66|50.26|0
1736321100000|2025-01-08 07:25:00|52.82|50.42|52.84|50.44|52.92|50.52|52.76|50.36|0
1736321400000|2025-01-08 07:30:00|52.82|50.42|52.68|50.28|52.91|50.51|52.68|50.28|0
1736321700000|2025-01-08 07:35:00|52.66|50.26|52.63|50.23|52.79|50.39|52.58|50.18|0
1736322000000|2025-01-08 07:40:00|52.6|50.2|52.7|50.3|52.82|50.42|52.58|50.18|0
1736322300000|2025-01-08 07:45:00|52.69|50.29|52.62|50.22|52.76|50.36|52.6|50.2|0
1736322600000|2025-01-08 07:50:00|52.6|50.2|52.41|50.01|52.62|50.22|52.41|50.01|0
1736322900000|2025-01-08 07:55:00|52.47|50.07|52.4|50|52.47|50.07|52.39|49.99|0
1736323200000|2025-01-08 08:00:00|52.59|50.19|52.41|50.01|52.59|50.19|52.18|49.78|0
1736323500000|2025-01-08 08:05:00|52.4|50|52.49|50.09|52.49|50.09|52.33|49.93|0
1736323800000|2025-01-08 08:10:00|52.47|50.07|52.26|49.86|52.47|50.07|52.17|49.77|0
1736324100000|2025-01-08 08:15:00|52.25|49.85|52|49.6|52.46|50.06|51.99|49.59|0
1736324400000|2025-01-08 08:20:00|51.99|49.59|52.09|49.69|52.2|49.8|51.83|49.43|0
1736324700000|2025-01-08 08:25:00|52.07|49.67|52.3|49.9|52.43|50.03|52.07|49.67|0
1736325000000|2025-01-08 08:30:00|52.35|49.95|52.27|49.87|52.43|50.03|52.09|49.69|0
1736325300000|2025-01-08 08:35:00|52.28|49.88|52.11|49.71|52.3|49.9|52.01|49.61|0
1736325600000|2025-01-08 08:40:00|52.09|49.69|51.72|49.32|52.09|49.69|51.71|49.31|0
1736325900000|2025-01-08 08:45:00|51.75|49.35|51.93|49.53|52.01|49.61|51.72|49.32|0
1736326200000|2025-01-08 08:50:00|51.95|49.55|51.96|49.56|52.03|49.63|51.9|49.5|0
1736326500000|2025-01-08 08:55:00|51.95|49.55|51.98|49.58|52.07|49.67|51.8|49.4|0
1736326800000|2025-01-08 09:00:00|52.04|49.64|51.64|49.24|52.1|49.7|51.59|49.19|0
1736327100000|2025-01-08 09:05:00|51.66|49.26|51.59|49.19|51.79|49.39|51.53|49.13|0
1736327400000|2025-01-08 09:10:00|51.61|49.21|51.64|49.24|51.69|49.29|51.55|49.15|0
1736327700000|2025-01-08 09:15:00|51.63|49.23|51.58|49.18|51.78|49.38|51.53|49.13|0
1736328000000|2025-01-08 09:20:00|51.61|49.21|51.61|49.21|51.68|49.28|51.55|49.15|0
1736328300000|2025-01-08 09:25:00|51.63|49.23|51.81|49.41|51.86|49.46|51.55|49.15|0
1736328600000|2025-01-08 09:30:00|51.76|49.36|51.83|49.43|51.87|49.47|51.67|49.27|0
1736328900000|2025-01-08 09:35:00|51.86|49.46|51.75|49.35|51.86|49.46|51.68|49.28|0
1736329200000|2025-01-08 09:40:00|51.74|49.34|51.73|49.33|51.81|49.41|51.65|49.25|0
1736329500000|2025-01-08 09:45:00|51.71|49.31|51.87|49.47|51.88|49.48|51.7|49.3|0
1736329800000|2025-01-08 09:50:00|51.85|49.45|51.8|49.4|51.93|49.53|51.7|49.3|0
1736330100000|2025-01-08 09:55:00|51.77|49.37|51.57|49.17|51.79|49.39|51.54|49.14|0
1736330400000|2025-01-08 10:00:00|51.54|49.14|51.46|49.06|51.54|49.14|51.28|48.88|0
1736330700000|2025-01-08 10:05:00|51.44|49.04|51.46|49.06|51.54|49.14|51.39|48.99|0
1736331000000|2025-01-08 10:10:00|51.49|49.09|51.51|49.11|51.61|49.21|51.42|49.02|0
1736331300000|2025-01-08 10:15:00|51.49|49.09|51.48|49.08|51.52|49.12|51.36|48.96|0
1736331600000|2025-01-08 10:20:00|51.46|49.06|51.43|49.03|51.59|49.19|51.43|49.03|0
1736331900000|2025-01-08 10:25:00|51.4|49|51.4|49|51.48|49.08|51.39|48.99|0
1736332200000|2025-01-08 10:30:00|51.43|49.03|51.45|49.05|51.58|49.18|51.33|48.93|0
1736332500000|2025-01-08 10:35:00|51.44|49.04|51.35|48.95|51.44|49.04|51.3|48.9|0
1736332800000|2025-01-08 10:40:00|51.32|48.92|51.3|48.9|51.37|48.97|51.27|48.87|0
1736333100000|2025-01-08 10:45:00|51.31|48.91|51.27|48.87|51.35|48.95|51.24|48.84|0
1736333400000|2025-01-08 10:50:00|51.24|48.84|51.24|48.84|51.24|48.84|51.14|48.74|0
1736333700000|2025-01-08 10:55:00|51.22|48.82|51.19|48.79|51.27|48.87|51.14|48.74|0
1736334000000|2025-01-08 11:00:00|51.16|48.76|51.16|48.76|51.24|48.84|51.16|48.76|0
1736334300000|2025-01-08 11:05:00|51.19|48.79|51.24|48.84|51.34|48.94|51.19|48.79|0
1736334600000|2025-01-08 11:10:00|51.25|48.85|51.51|49.11|51.59|49.19|51.21|48.81|0
1736334900000|2025-01-08 11:15:00|51.49|49.09|51.72|49.32|51.72|49.32|51.49|49.09|0
1736335200000|2025-01-08 11:20:00|51.74|49.34|52.03|49.63|52.03|49.63|51.74|49.34|0
1736335500000|2025-01-08 11:25:00|52|49.6|52.57|50.17|52.86|50.46|51.97|49.57|0
1736335800000|2025-01-08 11:30:00|52.6|50.2|54.24|51.84|54.62|52.22|52.44|50.04|0
1736336100000|2025-01-08 11:35:00|54.2|51.8|55.13|52.73|55.13|52.73|53.64|51.24|0
1736336400000|2025-01-08 11:40:00|55.18|52.78|54.75|52.35|55.51|53.11|54.69|52.29|0
1736336700000|2025-01-08 11:45:00|54.84|52.44|54.04|51.64|54.84|52.44|53.83|51.43|0
1736337000000|2025-01-08 11:50:00|54.03|51.63|53.78|51.38|54.17|51.77|53.51|51.11|0
1736337300000|2025-01-08 11:55:00|53.83|51.43|54.03|51.63|54.11|51.71|53.32|50.92|0
1736337600000|2025-01-08 12:00:00|54.02|51.62|54.89|52.49|55|52.6|54.02|51.62|0
1736337900000|2025-01-08 12:05:00|55.03|52.63|54.1|51.7|55.13|52.73|53.88|51.48|0
1736338200000|2025-01-08 12:10:00|54.08|51.68|54.79|52.39|54.86|52.46|53.74|51.34|0
1736338500000|2025-01-08 12:15:00|54.72|52.32|56.16|53.76|56.17|53.77|54.69|52.29|0
1736338800000|2025-01-08 12:20:00|56.17|53.77|56.35|53.95|56.67|54.27|56.06|53.66|0
1736339100000|2025-01-08 12:25:00|56.42|54.02|56.63|54.23|56.98|54.58|56.24|53.84|0
1736339400000|2025-01-08 12:30:00|56.64|54.24|57|54.6|57.25|54.85|56.61|54.21|0
1736339700000|2025-01-08 12:35:00|57.09|54.69|55.85|53.45|57.09|54.69|55.51|53.11|0
1736340000000|2025-01-08 12:40:00|55.81|53.41|55.84|53.44|56.29|53.89|55.63|53.23|0
1736340300000|2025-01-08 12:45:00|55.79|53.39|56.33|53.93|56.36|53.96|55.59|53.19|0
1736340600000|2025-01-08 12:50:00|56.34|53.94|56.52|54.12|56.58|54.18|56.08|53.68|0
1736340900000|2025-01-08 12:55:00|56.55|54.15|56.55|54.15|56.83|54.43|56.44|54.04|0
1736341200000|2025-01-08 13:00:00|56.49|54.09|55.06|52.66|56.49|54.09|54.39|51.99|0
1736341500000|2025-01-08 13:05:00|55.02|52.62|55.52|53.12|55.88|53.48|55.02|52.62|0
1736341800000|2025-01-08 13:10:00|55.5|53.1|55.46|53.06|55.66|53.26|55.28|52.88|0
1736342100000|2025-01-08 13:15:00|55.44|53.04|55.25|52.85|55.44|53.04|54.62|52.22|0
1736342400000|2025-01-08 13:20:00|55.22|52.82|54.08|51.68|55.24|52.84|53.82|51.42|0
1736342700000|2025-01-08 13:25:00|54.01|51.61|53.55|51.15|54.69|52.29|52.81|50.41|0
1736343000000|2025-01-08 13:30:00|53.42|51.02|54.41|52.01|54.6|52.2|52.72|50.32|0
1736343300000|2025-01-08 13:35:00|54.4|52|54.9|52.5|55.12|52.72|53.77|51.37|0
1736343600000|2025-01-08 13:40:00|54.96|52.56|55.06|52.66|55.23|52.83|54.69|52.29|0
1736343900000|2025-01-08 13:45:00|55.09|52.69|54.5|52.1|55.09|52.69|54.47|52.07|0
1736344200000|2025-01-08 13:50:00|54.47|52.07|54.42|52.02|54.87|52.47|54.3|51.9|0
1736344500000|2025-01-08 13:55:00|54.39|51.99|53.93|51.53|54.42|52.02|53.83|51.43|0
1736344800000|2025-01-08 14:00:00|53.84|51.44|53.69|51.29|54.45|52.05|53.3|50.9|0
1736345100000|2025-01-08 14:05:00|53.72|51.32|54.06|51.66|54.21|51.81|53.64|51.24|0
1736345400000|2025-01-08 14:10:00|54.04|51.64|54.14|51.74|54.2|51.8|53.64|51.24|0
1736345700000|2025-01-08 14:15:00|54.25|51.85|54.62|52.22|54.75|52.35|53.94|51.54|0
1736346000000|2025-01-08 14:20:00|54.64|52.24|54.72|52.32|54.97|52.57|54.46|52.06|0
1736346300000|2025-01-08 14:25:00|54.75|52.35|54.43|52.03|54.75|52.35|53.97|51.57|0
1736346600000|2025-01-08 14:30:00|54.48|52.08|54.91|52.51|55.78|53.38|54.48|52.08|0
1736346900000|2025-01-08 14:35:00|54.88|52.48|55.83|53.43|55.83|53.43|54.64|52.24|0
1736347200000|2025-01-08 14:40:00|55.89|53.49|56.25|53.85|56.64|54.24|55.02|52.62|0
1736347500000|2025-01-08 14:45:00|56.24|53.84|56.03|53.63|57.11|54.71|55.9|53.5|0
1736347800000|2025-01-08 14:50:00|56.17|53.77|57.02|54.62|57.58|55.18|55.57|53.17|0
1736348100000|2025-01-08 14:55:00|57|54.6|58.23|55.83|58.41|56.01|56.59|54.19|0
1736348400000|2025-01-08 15:00:00|58.17|55.77|56.6|54.2|58.54|56.14|56.44|54.04|0
1736348700000|2025-01-08 15:05:00|56.61|54.21|56.93|54.53|57.18|54.78|56.57|54.17|0
1736349000000|2025-01-08 15:10:00|56.54|54.14|58.77|56.37|59|56.6|56.52|54.12|0
1736349300000|2025-01-08 15:15:00|58.94|56.54|58.46|56.06|59.34|56.94|58.23|55.83|0
1736349600000|2025-01-08 15:20:00|58.43|56.03|58.73|56.33|59.9|57.5|57.97|55.57|0
1736349900000|2025-01-08 15:25:00|58.7|56.3|59.41|57.01|59.64|57.24|58.48|56.08|0
1736350200000|2025-01-08 15:30:00|59.48|57.08|58.95|56.55|59.5|57.1|58.84|56.44|0
1736350500000|2025-01-08 15:35:00|58.93|56.53|58.39|55.99|58.95|56.55|57.52|55.12|0
1736350800000|2025-01-08 15:40:00|58.36|55.96|58.11|55.71|59.4|57|57.67|55.27|0
1736351100000|2025-01-08 15:45:00|58.13|55.73|57.54|55.14|58.28|55.88|57.43|55.03|0
1736351400000|2025-01-08 15:50:00|57.52|55.12|56.65|54.25|57.52|55.12|56.35|53.95|0
1736351700000|2025-01-08 15:55:00|56.59|54.19|56.39|53.99|57.31|54.91|56.29|53.89|0
1736352000000|2025-01-08 16:00:00|56.37|53.97|57.03|54.63|57.05|54.65|56.28|53.88|0
1736352300000|2025-01-08 16:05:00|57|54.6|56.86|54.46|57.69|55.29|56.56|54.16|0
1736352600000|2025-01-08 16:10:00|56.83|54.43|56.69|54.29|56.83|54.43|56.31|53.91|0
1736352900000|2025-01-08 16:15:00|56.72|54.32|56.68|54.28|57.11|54.71|56.61|54.21|0
1736353200000|2025-01-08 16:20:00|56.52|54.12|56.36|53.96|56.52|54.12|56.06|53.66|0
1736353500000|2025-01-08 16:25:00|56.33|53.93|56.74|54.34|56.85|54.45|56.22|53.82|0
1736353800000|2025-01-08 16:30:00|56.71|54.31|56.16|53.76|56.71|54.31|56.05|53.65|0
1736354100000|2025-01-08 16:35:00|56.14|53.74|55.2|52.8|56.16|53.76|55.19|52.79|0
1736354400000|2025-01-08 16:40:00|55.19|52.79|53.7|51.3|55.78|53.38|53.6|51.2|0
1736354700000|2025-01-08 16:45:00|53.75|51.35|53.94|51.54|54.07|51.67|53.73|51.33|0
1736355000000|2025-01-08 16:50:00|53.96|51.56|54.23|51.83|54.28|51.88|53.91|51.51|0
1736355300000|2025-01-08 16:55:00|54.28|51.88|53.7|51.3|54.87|52.47|53.57|51.17|0
1736355600000|2025-01-08 17:00:00|53.68|51.28|54.72|52.32|54.72|52.32|53.68|51.28|0
1736355900000|2025-01-08 17:05:00|54.69|52.29|55.2|52.8|55.55|53.15|54.69|52.29|0
1736356200000|2025-01-08 17:10:00|55.17|52.77|55.99|53.59|56.13|53.73|55.15|52.75|0
1736356500000|2025-01-08 17:15:00|55.91|53.51|56.78|54.38|57.11|54.71|54.46|52.06|0
1736356800000|2025-01-08 17:20:00|56.75|54.35|57.55|55.15|57.81|55.41|56.61|54.21|0
1736357100000|2025-01-08 17:25:00|57.53|55.13|58.86|56.46|59.11|56.71|57.04|54.64|0
1736357400000|2025-01-08 17:30:00|58.83|56.43|58.58|56.18|59.32|56.92|58.29|55.89|0
1736357700000|2025-01-08 17:35:00|58.54|56.14|58.85|56.45|58.9|56.5|58.41|56.01|0
1736358000000|2025-01-08 17:40:00|58.91|56.51|57.54|55.14|58.95|56.55|57.45|55.05|0
1736358300000|2025-01-08 17:45:00|57.51|55.11|57.96|55.56|58.08|55.68|57.4|55|0
1736358600000|2025-01-08 17:50:00|57.93|55.53|57.36|54.96|57.93|55.53|57.14|54.74|0
1736358900000|2025-01-08 17:55:00|57.34|54.94|57|54.6|57.5|55.1|56.64|54.24|0
1736359200000|2025-01-08 18:00:00|57.05|54.65|55.7|53.3|57.07|54.67|55.54|53.14|0
1736359500000|2025-01-08 18:05:00|55.65|53.25|54.5|52.1|57.05|54.65|54.39|51.99|0
1736359800000|2025-01-08 18:10:00|54.47|52.07|54.31|51.91|54.6|52.2|54.07|51.67|0
1736360100000|2025-01-08 18:15:00|54.28|51.88|53.98|51.58|54.28|51.88|53.77|51.37|0
1736360400000|2025-01-08 18:20:00|53.96|51.56|53.85|51.45|54.44|52.04|53.85|51.45|0
1736360700000|2025-01-08 18:25:00|53.87|51.47|53.32|50.92|53.87|51.47|52.84|50.44|0
1736361000000|2025-01-08 18:30:00|53.37|50.97|53.68|51.28|53.76|51.36|53.31|50.91|0
1736361300000|2025-01-08 18:35:00|53.66|51.26|53.1|50.7|53.68|51.28|53|50.6|0
1736361600000|2025-01-08 18:40:00|53.06|50.66|53.19|50.79|53.58|51.18|53.06|50.66|0
1736361900000|2025-01-08 18:45:00|53.23|50.83|54.08|51.68|54.08|51.68|53.23|50.83|0
1736362200000|2025-01-08 18:50:00|54.03|51.63|55.48|53.08|55.62|53.22|53.92|51.52|0
1736362500000|2025-01-08 18:55:00|55.35|52.95|55.14|52.74|56.13|53.73|54.66|52.26|0
1736362800000|2025-01-08 19:00:00|55.2|52.8|55.23|52.83|55.89|53.49|55.12|52.72|0
1736363100000|2025-01-08 19:05:00|55.15|52.75|52.91|50.51|55.26|52.86|52.88|50.48|0
1736363400000|2025-01-08 19:10:00|52.93|50.53|54.42|52.02|54.47|52.07|52.93|50.53|0
1736363700000|2025-01-08 19:15:00|54.39|51.99|53.09|50.69|54.39|51.99|53.09|50.69|0
1736364000000|2025-01-08 19:20:00|53.14|50.74|52.57|50.17|53.32|50.92|52.35|49.95|0
1736364300000|2025-01-08 19:25:00|52.59|50.19|52.07|49.67|52.93|50.53|51.78|49.38|0
1736364600000|2025-01-08 19:30:00|52.17|49.77|53.4|51|53.48|51.08|52.17|49.77|0
1736364900000|2025-01-08 19:35:00|53.37|50.97|53.77|51.37|53.79|51.39|53.05|50.65|0
1736365200000|2025-01-08 19:40:00|53.74|51.34|54.03|51.63|54.27|51.87|53.55|51.15|0
1736365500000|2025-01-08 19:45:00|53.92|51.52|53.76|51.36|54.14|51.74|53.5|51.1|0
1736365800000|2025-01-08 19:50:00|53.66|51.26|53.82|51.42|54.03|51.63|53.5|51.1|0
1736366100000|2025-01-08 19:55:00|53.74|51.34|53.66|51.26|53.9|51.5|53.34|50.94|0
1736366400000|2025-01-08 20:00:00|53.55|51.15|53.18|50.78|53.68|51.28|53.16|50.76|0
1736366700000|2025-01-08 20:05:00|53.15|50.75|53.6|51.2|53.82|51.42|53.07|50.67|0
1736367000000|2025-01-08 20:10:00|53.63|51.23|54.22|51.82|54.22|51.82|53.34|50.94|0
1736367300000|2025-01-08 20:15:00|54.11|51.71|53.31|50.91|54.19|51.79|53.2|50.8|0
1736367600000|2025-01-08 20:20:00|53.23|50.83|52.99|50.59|53.36|50.96|52.88|50.48|0
1736367900000|2025-01-08 20:25:00|52.94|50.54|52.93|50.53|53.3|50.9|52.75|50.35|0
1736368200000|2025-01-08 20:30:00|52.96|50.56|53.57|51.17|53.57|51.17|52.78|50.38|0
1736368500000|2025-01-08 20:35:00|53.51|51.11|53.78|51.38|53.83|51.43|53.27|50.87|0
1736368800000|2025-01-08 20:40:00|53.83|51.43|53.14|50.74|53.86|51.46|53.06|50.66|0
1736369100000|2025-01-08 20:45:00|53.19|50.79|52.41|50.01|53.53|51.13|52.33|49.93|0
1736369400000|2025-01-08 20:50:00|52.22|49.82|51.94|49.54|52.25|49.85|51.86|49.46|0
1736369700000|2025-01-08 20:55:00|51.91|49.51|52.04|49.64|52.25|49.85|51.56|49.16|0
1736370000000|2025-01-08 21:00:00|51.52|49.12|51.75|49.35|51.91|49.51|51.31|48.91|0
1736370300000|2025-01-08 21:05:00|51.73|49.33|51.65|49.25|51.93|49.53|51.62|49.22|0
1736370600000|2025-01-08 21:10:00|51.67|49.27|52.7|50.3|52.75|50.35|51.65|49.25|0
1736370900000|2025-01-08 21:15:00|52.8|50.2|52.67|50.07|52.8|50.2|52.59|49.99|0
1736371200000|2025-01-08 21:20:00|52.64|50.04|52.75|50.15|52.8|50.2|52.62|50.02|0
1736371500000|2025-01-08 21:25:00|52.72|50.12|52.46|49.86|52.75|50.15|52.46|49.86|0
1736371800000|2025-01-08 21:30:00|52.48|49.88|53.11|50.51|53.11|50.51|52.48|49.88|0
1736372100000|2025-01-08 21:35:00|53.35|50.75|53.24|50.64|53.56|50.96|53.16|50.56|0
1736372400000|2025-01-08 21:40:00|53.21|50.61|53.19|50.59|53.35|50.75|53.16|50.56|0
1736372700000|2025-01-08 21:45:00|53.16|50.56|52.97|50.37|53.21|50.61|52.97|50.37|0
1736373000000|2025-01-08 21:50:00|53|50.4|53|50.4|53.1|50.5|52.94|50.34|0
1736373300000|2025-01-08 21:55:00|53.02|50.42|53.17|50.57|53.17|50.57|52.97|50.37|0
1736373600000|2025-01-08 22:00:00|53.19|50.59|53.08|50.48|53.19|50.59|53.04|50.44|0
1736373900000|2025-01-08 22:05:00|53.11|50.51|53.05|50.45|53.13|50.53|53.02|50.42|0
1736374200000|2025-01-08 22:10:00|53.06|50.46|53.05|50.45|53.06|50.46|52.99|50.39|0
1736374500000|2025-01-08 22:15:00|53.04|50.44|53.09|50.49|53.09|50.49|53.02|50.42|0
1736374800000|2025-01-08 22:20:00|53.1|50.5|53.13|50.53|53.13|50.53|53.1|50.5|0
1736375100000|2025-01-08 22:25:00|53.1|50.5|53.12|50.52|53.13|50.53|53.06|50.46|0
1736375400000|2025-01-08 22:30:00|53.11|50.51|53.11|50.51|53.12|50.52|53.11|50.51|0
1736375700000|2025-01-08 22:35:00|53.12|50.52|53.1|50.5|53.12|50.52|53.1|50.5|0
1736376300000|2025-01-08 22:45:00|53.11|50.51|53.1|50.5|53.11|50.51|53.1|50.5|0
1736376600000|2025-01-08 22:50:00|53.13|50.53|53.1|50.5|53.14|50.54|53.1|50.5|0
1736376900000|2025-01-08 22:55:00|53.11|50.51|53.09|50.49|53.11|50.51|53.09|50.49|0
1736377200000|2025-01-08 23:00:00|53.17|50.57|53.29|50.69|53.46|50.86|53.17|50.57|0
1736377500000|2025-01-08 23:05:00|53.3|50.7|53.22|50.62|53.31|50.71|53.19|50.59|0
1736377800000|2025-01-08 23:10:00|53.21|50.61|53.07|50.47|53.23|50.63|52.99|50.39|0
1736378100000|2025-01-08 23:15:00|53.1|50.5|53.1|50.5|53.12|50.52|53.02|50.42|0
1736378400000|2025-01-08 23:20:00|53.12|50.52|53.02|50.42|53.12|50.52|52.99|50.39|0
1736378700000|2025-01-08 23:25:00|52.99|50.39|53.07|50.47|53.13|50.53|52.95|50.35|0
1736379000000|2025-01-08 23:30:00|53.08|50.48|53.17|50.57|53.22|50.62|53.04|50.44|0
1736379300000|2025-01-08 23:35:00|53.19|50.59|53.12|50.52|53.2|50.6|53.12|50.52|0
1736379600000|2025-01-08 23:40:00|53.09|50.49|53.19|50.59|53.21|50.61|53.09|50.49|0
1736379900000|2025-01-08 23:45:00|53.17|50.57|53.59|50.99|53.64|51.04|53.17|50.57|0
1736380200000|2025-01-08 23:50:00|53.56|50.96|53.59|50.99|53.59|50.99|53.4|50.8|0
1736380500000|2025-01-08 23:55:00|53.58|50.98|53.69|51.09|53.72|51.12|53.51|50.91|0
1736380800000|2025-01-09 00:00:00|53.71|51.11|53.69|51.09|53.71|51.11|53.51|50.91|0
1736381100000|2025-01-09 00:05:00|53.77|51.17|53.88|51.28|53.88|51.28|53.61|51.01|0
1736381400000|2025-01-09 00:10:00|53.85|51.25|54.17|51.57|54.3|51.7|53.85|51.25|0
1736381700000|2025-01-09 00:15:00|54.11|51.51|53.97|51.37|54.14|51.54|53.97|51.37|0
1736382000000|2025-01-09 00:20:00|53.98|51.38|53.82|51.22|53.99|51.39|53.79|51.19|0
1736382300000|2025-01-09 00:25:00|53.83|51.23|54.32|51.72|54.32|51.72|53.76|51.16|0
1736382600000|2025-01-09 00:30:00|54.31|51.71|54.38|51.78|54.48|51.88|54.14|51.54|0
1736382900000|2025-01-09 00:35:00|54.35|51.75|54.48|51.88|54.67|52.07|54.31|51.71|0
1736383200000|2025-01-09 00:40:00|54.45|51.85|54.32|51.72|54.56|51.96|54.32|51.72|0
1736383500000|2025-01-09 00:45:00|54.36|51.76|54.18|51.58|54.37|51.77|54.13|51.53|0
1736383800000|2025-01-09 00:50:00|54.17|51.57|54.07|51.47|54.18|51.58|53.99|51.39|0
1736384100000|2025-01-09 00:55:00|54.05|51.45|53.94|51.34|54.1|51.5|53.91|51.31|0
1736384400000|2025-01-09 01:00:00|53.96|51.36|53.78|51.18|54.1|51.5|53.75|51.15|0
1736384700000|2025-01-09 01:05:00|53.76|51.16|53.95|51.35|54.09|51.49|53.74|51.14|0
1736385000000|2025-01-09 01:10:00|53.93|51.33|53.9|51.3|53.93|51.33|53.85|51.25|0
1736385300000|2025-01-09 01:15:00|53.92|51.32|54.36|51.76|54.37|51.77|53.19|50.59|0
1736385600000|2025-01-09 01:20:00|54.34|51.74|54.43|51.83|54.44|51.84|54.28|51.68|0
1736385900000|2025-01-09 01:25:00|54.41|51.81|54.3|51.7|54.45|51.85|54.22|51.62|0
1736386200000|2025-01-09 01:30:00|54.2|51.8|54.39|51.99|54.47|52.07|54.2|51.8|0
1736386500000|2025-01-09 01:35:00|54.41|52.01|54.44|52.04|54.57|52.17|54.41|52.01|0
1736386800000|2025-01-09 01:40:00|54.36|51.96|54.25|51.85|54.36|51.96|54.19|51.79|0
1736387100000|2025-01-09 01:45:00|54.26|51.86|54.46|52.06|54.57|52.17|54.26|51.86|0
1736387400000|2025-01-09 01:50:00|54.49|52.09|54.49|52.09|54.51|52.11|54.33|51.93|0
1736387700000|2025-01-09 01:55:00|54.46|52.06|54.51|52.11|54.56|52.16|54.35|51.95|0
1736388000000|2025-01-09 02:00:00|54.52|52.12|54.43|52.03|54.54|52.14|54.4|52|0
1736388300000|2025-01-09 02:05:00|54.45|52.05|54.48|52.08|54.51|52.11|54.4|52|0
1736388600000|2025-01-09 02:10:00|54.45|52.05|54.26|51.86|54.45|52.05|54.24|51.84|0
1736388900000|2025-01-09 02:15:00|54.24|51.84|54.05|51.65|54.28|51.88|54.05|51.65|0
1736389200000|2025-01-09 02:20:00|54.02|51.62|53.91|51.51|54.02|51.62|53.8|51.4|0
1736389500000|2025-01-09 02:25:00|53.9|51.5|53.91|51.51|53.99|51.59|53.83|51.43|0
1736389800000|2025-01-09 02:30:00|53.9|51.5|53.97|51.57|54.04|51.64|53.86|51.46|0
1736390100000|2025-01-09 02:35:00|53.99|51.59|53.91|51.51|53.99|51.59|53.83|51.43|0
1736390400000|2025-01-09 02:40:00|53.99|51.59|53.82|51.42|53.99|51.59|53.76|51.36|0
1736390700000|2025-01-09 02:45:00|53.81|51.41|53.87|51.47|53.9|51.5|53.74|51.34|0
1736391000000|2025-01-09 02:50:00|53.85|51.45|53.89|51.49|53.9|51.5|53.82|51.42|0
1736391300000|2025-01-09 02:55:00|53.87|51.47|53.79|51.39|53.87|51.47|53.71|51.31|0
1736391600000|2025-01-09 03:00:00|53.82|51.42|53.84|51.44|53.87|51.47|53.82|51.42|0
1736391900000|2025-01-09 03:05:00|53.86|51.46|53.89|51.49|53.95|51.55|53.84|51.44|0
1736392200000|2025-01-09 03:10:00|53.88|51.48|53.87|51.47|53.92|51.52|53.84|51.44|0
1736392500000|2025-01-09 03:15:00|53.84|51.44|53.92|51.52|53.92|51.52|53.84|51.44|0
1736392800000|2025-01-09 03:20:00|53.93|51.53|54.02|51.62|54.08|51.68|53.92|51.52|0
1736393100000|2025-01-09 03:25:00|54.05|51.65|53.87|51.47|54.1|51.7|53.86|51.46|0
1736393400000|2025-01-09 03:30:00|53.86|51.46|53.97|51.57|54.02|51.62|53.86|51.46|0
1736393700000|2025-01-09 03:35:00|53.96|51.56|53.86|51.46|53.96|51.56|53.75|51.35|0
1736394000000|2025-01-09 03:40:00|53.87|51.47|53.93|51.53|53.94|51.54|53.84|51.44|0
1736394300000|2025-01-09 03:45:00|53.91|51.51|54.17|51.77|54.17|51.77|53.91|51.51|0
1736394600000|2025-01-09 03:50:00|54.19|51.79|54.44|52.04|54.47|52.07|54.19|51.79|0
1736394900000|2025-01-09 03:55:00|54.47|52.07|54.49|52.09|54.49|52.09|54.36|51.96|0
1736395200000|2025-01-09 04:00:00|54.45|52.05|54.42|52.02|54.47|52.07|54.32|51.92|0
1736395500000|2025-01-09 04:05:00|54.41|52.01|54.76|52.36|54.81|52.41|54.38|51.98|0
1736395800000|2025-01-09 04:10:00|54.73|52.33|54.78|52.38|54.81|52.41|54.71|52.31|0
1736396100000|2025-01-09 04:15:00|54.76|52.36|54.86|52.46|54.89|52.49|54.73|52.33|0
1736396400000|2025-01-09 04:20:00|54.84|52.44|55.9|53.5|55.96|53.56|54.75|52.35|0
1736396700000|2025-01-09 04:25:00|55.89|53.49|55.89|53.49|56.07|53.67|55.87|53.47|0
1736397000000|2025-01-09 04:30:00|55.93|53.53|55.87|53.47|55.96|53.56|55.84|53.44|0
1736397300000|2025-01-09 04:35:00|55.9|53.5|55.82|53.42|56.01|53.61|55.82|53.42|0
1736397600000|2025-01-09 04:40:00|55.84|53.44|55.81|53.41|55.84|53.44|55.75|53.35|0
1736397900000|2025-01-09 04:45:00|55.84|53.44|55.81|53.41|55.84|53.44|55.78|53.38|0
1736398200000|2025-01-09 04:50:00|55.84|53.44|55.67|53.27|55.84|53.44|55.67|53.27|0
1736398500000|2025-01-09 04:55:00|55.7|53.3|55.64|53.24|55.7|53.3|55.59|53.19|0
1736398800000|2025-01-09 05:00:00|55.67|53.27|55.66|53.26|55.86|53.46|55.62|53.22|0
1736399100000|2025-01-09 05:05:00|55.67|53.27|55.37|52.97|55.67|53.27|55.34|52.94|0
1736399400000|2025-01-09 05:10:00|55.39|52.99|55.28|52.88|55.42|53.02|55.26|52.86|0
1736399700000|2025-01-09 05:15:00|55.31|52.91|55.2|52.8|55.34|52.94|55.17|52.77|0
1736400000000|2025-01-09 05:20:00|55.17|52.77|55.31|52.91|55.34|52.94|55.17|52.77|0
1736400300000|2025-01-09 05:25:00|55.33|52.93|55.52|53.12|55.63|53.23|55.31|52.91|0
1736400600000|2025-01-09 05:30:00|55.54|53.14|55.41|53.01|55.55|53.15|55.41|53.01|0
1736400900000|2025-01-09 05:35:00|55.4|53|55.32|52.92|55.41|53.01|55.3|52.9|0
1736401200000|2025-01-09 05:40:00|55.33|52.93|55.34|52.94|55.41|53.01|55.3|52.9|0
1736401500000|2025-01-09 05:45:00|55.33|52.93|55.19|52.79|55.33|52.93|55.19|52.79|0
1736401800000|2025-01-09 05:50:00|55.16|52.76|55.11|52.71|55.16|52.76|55.08|52.68|0
1736402100000|2025-01-09 05:55:00|55.12|52.72|55.1|52.7|55.19|52.79|55.08|52.68|0
1736402400000|2025-01-09 06:00:00|55.13|52.73|55.1|52.7|55.24|52.84|55.09|52.69|0
1736402700000|2025-01-09 06:05:00|55.08|52.68|55.06|52.66|55.1|52.7|55.02|52.62|0
1736403000000|2025-01-09 06:10:00|55.07|52.67|55.15|52.75|55.18|52.78|55.06|52.66|0
1736403300000|2025-01-09 06:15:00|55.18|52.78|55.18|52.78|55.21|52.81|55.12|52.72|0
1736403600000|2025-01-09 06:20:00|55.21|52.81|55.3|52.9|55.33|52.93|55.2|52.8|0
1736403900000|2025-01-09 06:25:00|55.26|52.86|55.07|52.67|55.31|52.91|55.07|52.67|0
1736404200000|2025-01-09 06:30:00|55.09|52.69|55.19|52.79|55.23|52.83|55.09|52.69|0
1736404500000|2025-01-09 06:35:00|55.17|52.77|55.36|52.96|55.39|52.99|55.15|52.75|0
1736404800000|2025-01-09 06:40:00|55.33|52.93|55.3|52.9|55.36|52.96|55.17|52.77|0
1736405100000|2025-01-09 06:45:00|55.28|52.88|55.3|52.9|55.33|52.93|55.21|52.81|0
1736405400000|2025-01-09 06:50:00|55.29|52.89|55.08|52.68|55.36|52.96|55.08|52.68|0
1736405700000|2025-01-09 06:55:00|55.1|52.7|55.19|52.79|55.19|52.79|55.08|52.68|0
1736406000000|2025-01-09 07:00:00|55.27|52.87|55.24|52.84|55.39|52.99|55.22|52.82|0
1736406300000|2025-01-09 07:05:00|55.27|52.87|55.36|52.96|55.4|53|55.22|52.82|0
1736406600000|2025-01-09 07:10:00|55.38|52.98|55.35|52.95|55.42|53.02|55.19|52.79|0
1736406900000|2025-01-09 07:15:00|55.32|52.92|55.42|53.02|55.52|53.12|55.07|52.67|0
1736407200000|2025-01-09 07:20:00|55.41|53.01|55.4|53|55.49|53.09|55.34|52.94|0
1736407500000|2025-01-09 07:25:00|55.42|53.02|55.53|53.13|55.6|53.2|55.41|53.01|0
1736407800000|2025-01-09 07:30:00|55.57|53.17|55.68|53.28|55.79|53.39|55.54|53.14|0
1736408100000|2025-01-09 07:35:00|55.66|53.26|55.73|53.33|55.87|53.47|55.65|53.25|0
1736408400000|2025-01-09 07:40:00|55.76|53.36|55.89|53.49|55.92|53.52|55.76|53.36|0
1736408700000|2025-01-09 07:45:00|55.92|53.52|56.17|53.77|56.36|53.96|55.89|53.49|0
1736409000000|2025-01-09 07:50:00|56.13|53.73|56.01|53.61|56.14|53.74|55.84|53.44|0
1736409300000|2025-01-09 07:55:00|56|53.6|56.27|53.87|56.38|53.98|56|53.6|0
1736409600000|2025-01-09 08:00:00|56.25|53.85|56.73|54.33|56.88|54.48|56.11|53.71|0
1736409900000|2025-01-09 08:05:00|56.74|54.34|56.16|53.76|56.83|54.43|56.1|53.7|0
1736410200000|2025-01-09 08:10:00|56.15|53.75|56.08|53.68|56.38|53.98|55.97|53.57|0
1736410500000|2025-01-09 08:15:00|56.19|53.79|55.92|53.52|56.21|53.81|55.74|53.34|0
1736410800000|2025-01-09 08:20:00|55.91|53.51|55.69|53.29|55.96|53.56|55.56|53.16|0
1736411100000|2025-01-09 08:25:00|55.74|53.34|55.08|52.68|55.74|53.34|55.08|52.68|0
1736411400000|2025-01-09 08:30:00|55|52.6|54.76|52.36|55.11|52.71|54.76|52.36|0
1736411700000|2025-01-09 08:35:00|54.79|52.39|54.73|52.33|54.89|52.49|54.64|52.24|0
1736412000000|2025-01-09 08:40:00|54.72|52.32|54.55|52.15|54.74|52.34|54.39|51.99|0
1736412300000|2025-01-09 08:45:00|54.57|52.17|54.81|52.41|54.94|52.54|54.54|52.14|0
1736412600000|2025-01-09 08:50:00|54.78|52.38|54.59|52.19|54.83|52.43|54.54|52.14|0
1736412900000|2025-01-09 08:55:00|54.56|52.16|54.63|52.23|54.72|52.32|54.51|52.11|0
1736413200000|2025-01-09 09:00:00|54.61|52.21|54.84|52.44|54.86|52.46|54.48|52.08|0
1736413500000|2025-01-09 09:05:00|54.85|52.45|54.75|52.35|54.88|52.48|54.69|52.29|0
1736413800000|2025-01-09 09:10:00|54.77|52.37|54.82|52.42|54.93|52.53|54.72|52.32|0
1736414100000|2025-01-09 09:15:00|54.88|52.48|54.61|52.21|54.93|52.53|54.45|52.05|0
1736414400000|2025-01-09 09:20:00|54.58|52.18|54.79|52.39|54.83|52.43|54.53|52.13|0
1736414700000|2025-01-09 09:25:00|54.85|52.45|54.71|52.31|54.87|52.47|54.63|52.23|0
1736415000000|2025-01-09 09:30:00|54.72|52.32|54.55|52.15|54.76|52.36|54.52|52.12|0
1736415300000|2025-01-09 09:35:00|54.57|52.17|54.36|51.96|54.59|52.19|54.22|51.82|0
1736415600000|2025-01-09 09:40:00|54.33|51.93|54.28|51.88|54.36|51.96|54.2|51.8|0
1736415900000|2025-01-09 09:45:00|54.33|51.93|54.49|52.09|54.6|52.2|54.27|51.87|0
1736416200000|2025-01-09 09:50:00|54.51|52.11|54.65|52.25|54.7|52.3|54.49|52.09|0
1736416500000|2025-01-09 09:55:00|54.62|52.22|54.3|51.9|54.63|52.23|54.26|51.86|0
1736416800000|2025-01-09 10:00:00|54.24|51.84|54.16|51.76|54.27|51.87|54.07|51.67|0
1736417100000|2025-01-09 10:05:00|54.13|51.73|54.05|51.65|54.32|51.92|54.05|51.65|0
1736417400000|2025-01-09 10:10:00|54.03|51.63|54.02|51.62|54.11|51.71|54|51.6|0
1736417700000|2025-01-09 10:15:00|54|51.6|53.96|51.56|54.05|51.65|53.81|51.41|0
1736418000000|2025-01-09 10:20:00|53.97|51.57|53.98|51.58|54.07|51.67|53.97|51.57|0
1736418300000|2025-01-09 10:25:00|53.99|51.59|54.07|51.67|54.1|51.7|53.94|51.54|0
1736418600000|2025-01-09 10:30:00|54.03|51.63|54.04|51.64|54.15|51.75|53.99|51.59|0
1736418900000|2025-01-09 10:35:00|54.06|51.66|54.05|51.65|54.2|51.8|54.01|51.61|0
1736419200000|2025-01-09 10:40:00|54.07|51.67|54.25|51.85|54.31|51.91|53.99|51.59|0
1736419500000|2025-01-09 10:45:00|54.23|51.83|54.24|51.84|54.39|51.99|54.17|51.77|0
1736419800000|2025-01-09 10:50:00|54.22|51.82|54.17|51.77|54.22|51.82|54.06|51.66|0
1736420100000|2025-01-09 10:55:00|54.16|51.76|54.14|51.74|54.17|51.77|54.03|51.63|0
1736420400000|2025-01-09 11:00:00|54.15|51.75|54.7|52.3|54.72|52.32|54.15|51.75|0
1736420700000|2025-01-09 11:05:00|54.68|52.28|54.85|52.45|54.85|52.45|54.57|52.17|0
1736421000000|2025-01-09 11:10:00|54.86|52.46|54.97|52.57|55.02|52.62|54.77|52.37|0
1736421300000|2025-01-09 11:15:00|54.94|52.54|54.62|52.22|54.94|52.54|54.56|52.16|0
1736421600000|2025-01-09 11:20:00|54.67|52.27|54.56|52.16|54.67|52.27|54.41|52.01|0
1736421900000|2025-01-09 11:25:00|54.55|52.15|54.34|51.94|54.56|52.16|54.28|51.88|0
1736422200000|2025-01-09 11:30:00|54.32|51.92|54.6|52.2|54.69|52.29|54.32|51.92|0
1736422500000|2025-01-09 11:35:00|54.58|52.18|54.64|52.24|54.74|52.34|54.37|51.97|0
1736422800000|2025-01-09 11:40:00|54.66|52.26|55.12|52.72|55.26|52.86|54.55|52.15|0
1736423100000|2025-01-09 11:45:00|55.04|52.64|54.74|52.34|55.07|52.67|54.63|52.23|0
1736423400000|2025-01-09 11:50:00|54.71|52.31|54.76|52.36|54.85|52.45|54.58|52.18|0
1736423700000|2025-01-09 11:55:00|54.82|52.42|54.83|52.43|54.9|52.5|54.68|52.28|0
1736424000000|2025-01-09 12:00:00|54.79|52.39|54.73|52.33|55.01|52.61|54.68|52.28|0
1736424300000|2025-01-09 12:05:00|54.76|52.36|54.57|52.17|54.81|52.41|54.57|52.17|0
1736424600000|2025-01-09 12:10:00|54.54|52.14|54.46|52.06|54.65|52.25|54.37|51.97|0
1736424900000|2025-01-09 12:15:00|54.47|52.07|54.73|52.33|54.78|52.38|54.47|52.07|0
1736425200000|2025-01-09 12:20:00|54.74|52.34|55|52.6|55.13|52.73|54.73|52.33|0
1736425500000|2025-01-09 12:25:00|54.97|52.57|55.17|52.77|55.24|52.84|54.97|52.57|0
1736425800000|2025-01-09 12:30:00|55.12|52.72|54.98|52.58|55.13|52.73|54.91|52.51|0
1736426100000|2025-01-09 12:35:00|54.97|52.57|55.05|52.65|55.1|52.7|54.76|52.36|0
1736426400000|2025-01-09 12:40:00|54.99|52.59|55.08|52.68|55.23|52.83|54.96|52.56|0
1736426700000|2025-01-09 12:45:00|55.1|52.7|54.72|52.32|55.23|52.83|54.72|52.32|0
1736427000000|2025-01-09 12:50:00|54.69|52.29|54.69|52.29|54.85|52.45|54.61|52.21|0
1736427300000|2025-01-09 12:55:00|54.7|52.3|54.42|52.02|54.73|52.33|54.42|52.02|0
1736427600000|2025-01-09 13:00:00|54.5|52.1|54.42|52.02|54.58|52.18|54.39|51.99|0
1736427900000|2025-01-09 13:05:00|54.4|52|54.21|51.81|54.47|52.07|54.15|51.75|0
1736428200000|2025-01-09 13:10:00|54.12|51.72|54.22|51.82|54.27|51.87|54.01|51.61|0
1736428500000|2025-01-09 13:15:00|54.21|51.81|54.49|52.09|54.54|52.14|54.17|51.77|0
1736428800000|2025-01-09 13:20:00|54.52|52.12|54.7|52.3|54.73|52.33|54.35|51.95|0
1736429100000|2025-01-09 13:25:00|54.73|52.33|54.41|52.01|54.74|52.34|54.27|51.87|0
1736429400000|2025-01-09 13:30:00|54.43|52.03|54.38|51.98|54.73|52.33|54.35|51.95|0
1736429700000|2025-01-09 13:35:00|54.35|51.95|54.27|51.87|54.35|51.95|54.08|51.68|0
1736430000000|2025-01-09 13:40:00|54.21|51.81|54.27|51.87|54.35|51.95|54.13|51.73|0
1736430300000|2025-01-09 13:45:00|54.28|51.88|54.48|52.08|54.61|52.21|54.28|51.88|0
1736430600000|2025-01-09 13:50:00|54.42|52.02|54.61|52.21|54.64|52.24|54.42|52.02|0
1736430900000|2025-01-09 13:55:00|54.64|52.24|54.88|52.48|55.07|52.67|54.53|52.13|0
1736431200000|2025-01-09 14:00:00|54.96|52.56|56.03|53.63|56.09|53.69|54.77|52.37|0
1736431500000|2025-01-09 14:05:00|56.06|53.66|56.14|53.74|56.42|54.02|56.06|53.66|0
1736431800000|2025-01-09 14:10:00|56.17|53.77|56|53.6|56.23|53.83|55.96|53.56|0
1736432100000|2025-01-09 14:15:00|56.01|53.61|55.68|53.28|56.01|53.61|55.64|53.24|0
1736432400000|2025-01-09 14:20:00|55.71|53.31|55.83|53.43|55.94|53.54|55.65|53.25|0
1736432700000|2025-01-09 14:25:00|55.86|53.46|55.49|53.09|55.86|53.46|55.42|53.02|0
1736433000000|2025-01-09 14:30:00|55.56|53.16|55.68|53.28|55.68|53.28|55.44|53.04|0
1736433300000|2025-01-09 14:35:00|55.56|53.16|55.79|53.39|55.79|53.39|55.44|53.04|0
1736433600000|2025-01-09 14:40:00|55.67|53.27|56.03|53.63|56.14|53.74|55.67|53.27|0
1736433900000|2025-01-09 14:45:00|56.02|53.62|55.91|53.51|56.02|53.62|55.91|53.51|0
1736472300000|2025-01-10 01:25:00|57.04|54.44|57.18|54.58|57.18|54.58|56.98|54.38|0
1736472600000|2025-01-10 01:30:00|57.08|54.68|57.02|54.62|57.1|54.7|56.89|54.49|0
1736472900000|2025-01-10 01:35:00|57.03|54.63|57.03|54.63|57.24|54.84|56.96|54.56|0
1736473200000|2025-01-10 01:40:00|57.02|54.62|56.68|54.28|57.02|54.62|56.57|54.17|0
1736473500000|2025-01-10 01:45:00|56.72|54.32|56.82|54.42|56.85|54.45|56.71|54.31|0
1736473800000|2025-01-10 01:50:00|56.9|54.5|56.76|54.36|56.93|54.53|56.62|54.22|0
1736474100000|2025-01-10 01:55:00|56.75|54.35|56.79|54.39|56.87|54.47|56.7|54.3|0
1736474400000|2025-01-10 02:00:00|56.77|54.37|56.89|54.49|56.9|54.5|56.62|54.22|0
1736474700000|2025-01-10 02:05:00|56.95|54.55|56.78|54.38|56.95|54.55|56.75|54.35|0
1736475000000|2025-01-10 02:10:00|56.77|54.37|56.64|54.24|56.81|54.41|56.61|54.21|0
1736475300000|2025-01-10 02:15:00|56.61|54.21|56.43|54.03|56.7|54.3|56.39|53.99|0
1736475600000|2025-01-10 02:20:00|56.42|54.02|56.43|54.03|56.53|54.13|56.39|53.99|0
1736475900000|2025-01-10 02:25:00|56.44|54.04|56.41|54.01|56.44|54.04|56.3|53.9|0
1736476200000|2025-01-10 02:30:00|56.4|54|56.3|53.9|56.44|54.04|56.25|53.85|0
1736476500000|2025-01-10 02:35:00|56.33|53.93|56.45|54.05|56.47|54.07|56.3|53.9|0
1736476800000|2025-01-10 02:40:00|56.46|54.06|56.35|53.95|56.49|54.09|56.27|53.87|0
1736477100000|2025-01-10 02:45:00|56.37|53.97|56.39|53.99|56.41|54.01|56.32|53.92|0
1736477400000|2025-01-10 02:50:00|56.38|53.98|56.16|53.76|56.39|53.99|56.13|53.73|0
1736477700000|2025-01-10 02:55:00|56.14|53.74|56.24|53.84|56.24|53.84|56.13|53.73|0
1736478000000|2025-01-10 03:00:00|56.21|53.81|56.15|53.75|56.26|53.86|56.1|53.7|0
1736478300000|2025-01-10 03:05:00|56.14|53.74|56.18|53.78|56.22|53.82|56.12|53.72|0
1736478600000|2025-01-10 03:10:00|56.15|53.75|55.96|53.56|56.18|53.78|55.9|53.5|0
1736478900000|2025-01-10 03:15:00|55.98|53.58|56.04|53.64|56.04|53.64|55.9|53.5|0
1736479200000|2025-01-10 03:20:00|55.98|53.58|55.9|53.5|56.01|53.61|55.87|53.47|0
1736479500000|2025-01-10 03:25:00|55.91|53.51|55.95|53.55|55.98|53.58|55.87|53.47|0
1736479800000|2025-01-10 03:30:00|55.94|53.54|55.92|53.52|56|53.6|55.84|53.44|0
1736480100000|2025-01-10 03:35:00|55.95|53.55|56.13|53.73|56.13|53.73|55.92|53.52|0
1736480400000|2025-01-10 03:40:00|56.11|53.71|55.82|53.42|56.12|53.72|55.81|53.41|0
1736480700000|2025-01-10 03:45:00|55.83|53.43|55.72|53.32|55.92|53.52|55.67|53.27|0
1736481000000|2025-01-10 03:50:00|55.75|53.35|55.53|53.13|55.78|53.38|55.5|53.1|0
1736481300000|2025-01-10 03:55:00|55.56|53.16|55.77|53.37|55.8|53.4|55.56|53.16|0
1736481600000|2025-01-10 04:00:00|55.75|53.35|55.88|53.48|55.94|53.54|55.69|53.29|0
1736481900000|2025-01-10 04:05:00|55.9|53.5|56.04|53.64|56.1|53.7|55.85|53.45|0
1736482200000|2025-01-10 04:10:00|56|53.6|55.91|53.51|56.02|53.62|55.85|53.45|0
1736482500000|2025-01-10 04:15:00|55.92|53.52|55.96|53.56|56.08|53.68|55.88|53.48|0
1736482800000|2025-01-10 04:20:00|55.94|53.54|55.93|53.53|56.01|53.61|55.87|53.47|0
1736483100000|2025-01-10 04:25:00|55.96|53.56|56.01|53.61|56.04|53.64|55.93|53.53|0
1736483400000|2025-01-10 04:30:00|55.98|53.58|56.01|53.61|56.04|53.64|55.9|53.5|0
1736483700000|2025-01-10 04:35:00|56.03|53.63|55.92|53.52|56.03|53.63|55.88|53.48|0
1736484000000|2025-01-10 04:40:00|55.9|53.5|55.78|53.38|55.95|53.55|55.78|53.38|0
1736484300000|2025-01-10 04:45:00|55.81|53.41|55.95|53.55|56|53.6|55.76|53.36|0
1736484600000|2025-01-10 04:50:00|55.92|53.52|55.59|53.19|55.92|53.52|55.59|53.19|0
1736484900000|2025-01-10 04:55:00|55.56|53.16|55.64|53.24|55.67|53.27|55.56|53.16|0
1736485200000|2025-01-10 05:00:00|55.61|53.21|55.69|53.29|55.72|53.32|55.59|53.19|0
1736485500000|2025-01-10 05:05:00|55.68|53.28|55.53|53.13|55.68|53.28|55.45|53.05|0
1736485800000|2025-01-10 05:10:00|55.5|53.1|55.55|53.15|55.61|53.21|55.45|53.05|0
1736486100000|2025-01-10 05:15:00|55.57|53.17|55.5|53.1|55.58|53.18|55.36|52.96|0
1736486400000|2025-01-10 05:20:00|55.47|53.07|55.52|53.12|55.61|53.21|55.47|53.07|0
1736486700000|2025-01-10 05:25:00|55.55|53.15|55.24|52.84|55.58|53.18|55.24|52.84|0
1736487000000|2025-01-10 05:30:00|55.25|52.85|55.23|52.83|55.41|53.01|55.14|52.74|0
1736487300000|2025-01-10 05:35:00|55.22|52.82|55.4|53|55.46|53.06|55.22|52.82|0
1736487600000|2025-01-10 05:40:00|55.38|52.98|55.38|52.98|55.43|53.03|55.31|52.91|0
1736487900000|2025-01-10 05:45:00|55.41|53.01|55.35|52.95|55.46|53.06|55.28|52.88|0
1736488200000|2025-01-10 05:50:00|55.32|52.92|55.38|52.98|55.4|53|55.27|52.87|0
1736488500000|2025-01-10 05:55:00|55.4|53|55.4|53|55.54|53.14|55.4|53|0
1736488800000|2025-01-10 06:00:00|55.43|53.03|55.51|53.11|55.73|53.33|55.43|53.03|0
1736489100000|2025-01-10 06:05:00|55.56|53.16|55.63|53.23|55.67|53.27|55.48|53.08|0
1736489400000|2025-01-10 06:10:00|55.62|53.22|55.67|53.27|55.81|53.41|55.61|53.21|0
1736489700000|2025-01-10 06:15:00|55.68|53.28|55.64|53.24|55.7|53.3|55.58|53.18|0
1736490000000|2025-01-10 06:20:00|55.67|53.27|55.72|53.32|55.72|53.32|55.6|53.2|0
1736490300000|2025-01-10 06:25:00|55.77|53.37|55.88|53.48|55.91|53.51|55.74|53.34|0
1736490600000|2025-01-10 06:30:00|55.91|53.51|56.1|53.7|56.53|54.13|55.77|53.37|0
1736490900000|2025-01-10 06:35:00|56.07|53.67|56.23|53.83|56.23|53.83|56.01|53.61|0
1736491200000|2025-01-10 06:40:00|56.22|53.82|56.26|53.86|56.34|53.94|56.22|53.82|0
1736491500000|2025-01-10 06:45:00|56.25|53.85|56.19|53.79|56.26|53.86|56.02|53.62|0
1736491800000|2025-01-10 06:50:00|56.17|53.77|56.64|54.24|56.66|54.26|56.17|53.77|0
1736492100000|2025-01-10 06:55:00|56.63|54.23|56.53|54.13|56.64|54.24|56.5|54.1|0
1736492400000|2025-01-10 07:00:00|56.54|54.14|56.76|54.36|56.76|54.36|56.5|54.1|0
1736492700000|2025-01-10 07:05:00|56.75|54.35|56.77|54.37|56.84|54.44|56.64|54.24|0
1736493000000|2025-01-10 07:10:00|56.73|54.33|56.16|53.76|56.75|54.35|56.15|53.75|0
1736493300000|2025-01-10 07:15:00|56.15|53.75|55.83|53.43|56.25|53.85|55.83|53.43|0
1736493600000|2025-01-10 07:20:00|55.89|53.49|55.83|53.43|55.98|53.58|55.78|53.38|0
1736493900000|2025-01-10 07:25:00|55.9|53.5|55.65|53.25|56.08|53.68|55.65|53.25|0
1736494200000|2025-01-10 07:30:00|55.7|53.3|55.4|53|55.81|53.41|55.27|52.87|0
1736494500000|2025-01-10 07:35:00|55.37|52.97|55.26|52.86|55.37|52.97|55.21|52.81|0
1736494800000|2025-01-10 07:40:00|55.28|52.88|55.41|53.01|55.44|53.04|55.24|52.84|0
1736495100000|2025-01-10 07:45:00|55.4|53|55.51|53.11|55.53|53.13|55.37|52.97|0
1736495400000|2025-01-10 07:50:00|55.52|53.12|55.56|53.16|55.74|53.34|55.42|53.02|0
1736495700000|2025-01-10 07:55:00|55.59|53.19|55.67|53.27|55.8|53.4|55.45|53.05|0
1736496000000|2025-01-10 08:00:00|55.91|53.51|55.62|53.22|55.91|53.51|55.42|53.02|0
1736496300000|2025-01-10 08:05:00|55.64|53.24|55.47|53.07|55.77|53.37|55.39|52.99|0
1736496600000|2025-01-10 08:10:00|55.51|53.11|55.09|52.69|55.63|53.23|55.09|52.69|0
1736496900000|2025-01-10 08:15:00|55.13|52.73|55.03|52.63|55.41|53.01|54.79|52.39|0
1736497200000|2025-01-10 08:20:00|54.98|52.58|55.08|52.68|55.14|52.74|54.87|52.47|0
1736497500000|2025-01-10 08:25:00|55.06|52.66|54.96|52.56|55.25|52.85|54.96|52.56|0
1736497800000|2025-01-10 08:30:00|54.95|52.55|55.03|52.63|55.27|52.87|54.88|52.48|0
1736498100000|2025-01-10 08:35:00|55.05|52.65|54.88|52.48|55.15|52.75|54.81|52.41|0
1736498400000|2025-01-10 08:40:00|54.9|52.5|55.08|52.68|55.15|52.75|54.75|52.35|0
1736498700000|2025-01-10 08:45:00|55.06|52.66|55.25|52.85|55.28|52.88|55|52.6|0
1736499000000|2025-01-10 08:50:00|55.29|52.89|55.52|53.12|55.58|53.18|55.18|52.78|0
1736499300000|2025-01-10 08:55:00|55.51|53.11|55.4|53|55.64|53.24|55.29|52.89|0
1736499600000|2025-01-10 09:00:00|55.41|53.01|56.22|53.82|56.22|53.82|55.3|52.9|0
1736499900000|2025-01-10 09:05:00|56.18|53.78|56.08|53.68|56.33|53.93|56.06|53.66|0
1736500200000|2025-01-10 09:10:00|56.11|53.71|55.83|53.43|56.52|54.12|55.83|53.43|0
1736500500000|2025-01-10 09:15:00|55.86|53.46|55.83|53.43|56.05|53.65|55.77|53.37|0
1736500800000|2025-01-10 09:20:00|55.85|53.45|55.8|53.4|56.05|53.65|55.66|53.26|0
1736501100000|2025-01-10 09:25:00|55.82|53.42|55.95|53.55|56|53.6|55.74|53.34|0
1736501400000|2025-01-10 09:30:00|55.93|53.53|55.93|53.53|56.04|53.64|55.71|53.31|0
1736501700000|2025-01-10 09:35:00|55.9|53.5|55.79|53.39|55.9|53.5|55.74|53.34|0
1736502000000|2025-01-10 09:40:00|55.76|53.36|56.17|53.77|56.17|53.77|55.44|53.04|0
1736502300000|2025-01-10 09:45:00|56.2|53.8|55.93|53.53|56.4|54|55.89|53.49|0
1736502600000|2025-01-10 09:50:00|55.94|53.54|55.9|53.5|55.98|53.58|55.79|53.39|0
1736502900000|2025-01-10 09:55:00|55.87|53.47|55.95|53.55|56.06|53.66|55.81|53.41|0
1736503200000|2025-01-10 10:00:00|55.92|53.52|55.89|53.49|55.95|53.55|55.62|53.22|0
1736503500000|2025-01-10 10:05:00|55.86|53.46|56.06|53.66|56.19|53.79|55.86|53.46|0
1736503800000|2025-01-10 10:10:00|56.03|53.63|55.83|53.43|56.1|53.7|55.75|53.35|0
1736504100000|2025-01-10 10:15:00|55.85|53.45|55.8|53.4|55.86|53.46|55.68|53.28|0
1736504400000|2025-01-10 10:20:00|55.83|53.43|55.49|53.09|55.86|53.46|55.47|53.07|0
1736504700000|2025-01-10 10:25:00|55.5|53.1|55.58|53.18|55.66|53.26|55.47|53.07|0
1736505000000|2025-01-10 10:30:00|55.57|53.17|55.43|53.03|55.57|53.17|55.33|52.93|0
1736505300000|2025-01-10 10:35:00|55.42|53.02|55.16|52.76|55.52|53.12|55.16|52.76|0
1736505600000|2025-01-10 10:40:00|55.14|52.74|54.98|52.58|55.17|52.77|54.95|52.55|0
1736505900000|2025-01-10 10:45:00|54.95|52.55|54.96|52.56|55.07|52.67|54.92|52.52|0
1736506200000|2025-01-10 10:50:00|54.98|52.58|55.19|52.79|55.19|52.79|54.91|52.51|0
1736506500000|2025-01-10 10:55:00|55.18|52.78|55.11|52.71|55.26|52.86|55.04|52.64|0
1736506800000|2025-01-10 11:00:00|55.13|52.73|54.97|52.57|55.16|52.76|54.94|52.54|0
1736507100000|2025-01-10 11:05:00|55|52.6|54.5|52.1|55|52.6|54.48|52.08|0
1736507400000|2025-01-10 11:10:00|54.48|52.08|54.03|51.63|54.48|52.08|53.81|51.41|0
1736507700000|2025-01-10 11:15:00|53.97|51.57|54.16|51.76|54.24|51.84|53.97|51.57|0
1736508000000|2025-01-10 11:20:00|54.17|51.77|54.16|51.76|54.29|51.89|54.05|51.65|0
1736508300000|2025-01-10 11:25:00|54.18|51.78|54.36|51.96|54.4|52|54.1|51.7|0
1736508600000|2025-01-10 11:30:00|54.37|51.97|54.45|52.05|54.55|52.15|54.22|51.82|0
1736508900000|2025-01-10 11:35:00|54.46|52.06|54.46|52.06|55.43|53.03|54.18|51.78|0
1736509200000|2025-01-10 11:40:00|54.44|52.04|54.73|52.33|54.74|52.34|54.41|52.01|0
1736509500000|2025-01-10 11:45:00|54.72|52.32|54.8|52.4|54.95|52.55|54.64|52.24|0
1736509800000|2025-01-10 11:50:00|54.77|52.37|55.09|52.69|55.12|52.72|54.71|52.31|0
1736510100000|2025-01-10 11:55:00|55.1|52.7|55.22|52.82|55.25|52.85|54.87|52.47|0
1736510400000|2025-01-10 12:00:00|55.25|52.85|55.41|53.01|55.43|53.03|55.09|52.69|0
1736510700000|2025-01-10 12:05:00|55.39|52.99|55.93|53.53|56.26|53.86|55.39|52.99|0
1736511000000|2025-01-10 12:10:00|55.94|53.54|57.45|55.05|57.69|55.29|54.91|52.51|0
1736511300000|2025-01-10 12:15:00|57.44|55.04|57.09|54.69|57.44|55.04|56.92|54.52|0
1736511600000|2025-01-10 12:20:00|57.11|54.71|56.99|54.59|57.21|54.81|56.92|54.52|0
1736511900000|2025-01-10 12:25:00|56.97|54.57|57.08|54.68|57.16|54.76|56.86|54.46|0
1736512200000|2025-01-10 12:30:00|57.1|54.7|56.58|54.18|57.14|54.74|56.55|54.15|0
1736512500000|2025-01-10 12:35:00|56.55|54.15|56.31|53.91|56.66|54.26|56.31|53.91|0
1736512800000|2025-01-10 12:40:00|56.32|53.92|56.47|54.07|56.47|54.07|56.14|53.74|0
1736513100000|2025-01-10 12:45:00|56.5|54.1|56.47|54.07|56.94|54.54|56.47|54.07|0
1736513400000|2025-01-10 12:50:00|56.44|54.04|55.19|52.79|56.96|54.56|54.93|52.53|0
1736513700000|2025-01-10 12:55:00|55.17|52.77|55.01|52.61|55.17|52.77|54.93|52.53|0
1736514000000|2025-01-10 13:00:00|54.99|52.59|55.14|52.74|55.29|52.89|54.93|52.53|0
1736514300000|2025-01-10 13:05:00|55.15|52.75|55.06|52.66|55.22|52.82|54.98|52.58|0
1736514600000|2025-01-10 13:10:00|55.08|52.68|55.27|52.87|55.57|53.17|55.03|52.63|0
1736514900000|2025-01-10 13:15:00|55.3|52.9|55.3|52.9|55.79|53.39|55.19|52.79|0
1736515200000|2025-01-10 13:20:00|55.32|52.92|55.68|53.28|55.87|53.47|55.28|52.88|0
1736515500000|2025-01-10 13:25:00|55.64|53.24|55.4|53|55.66|53.26|55.13|52.73|0
1736515800000|2025-01-10 13:30:00|55.46|53.06|62.22|58.62|62.63|59.33|55.46|53.06|0
1736516100000|2025-01-10 13:35:00|62.39|58.79|59.63|56.51|62.8|59.2|59.37|56.13|0
1736516400000|2025-01-10 13:40:00|59.6|56.48|59.72|56.6|59.79|56.67|58.88|55.76|0
1736516700000|2025-01-10 13:45:00|59.8|56.68|59.38|56.98|60.17|57.77|58.99|55.87|0
1736517000000|2025-01-10 13:50:00|59.41|57.01|59.08|56.68|60.39|57.99|59.08|56.68|0
1736517300000|2025-01-10 13:55:00|59.02|56.62|59.77|57.37|59.77|57.37|59.02|56.62|0
1736517600000|2025-01-10 14:00:00|59.73|57.33|58.86|56.46|60.48|58.08|58.86|56.46|0
1736517900000|2025-01-10 14:05:00|58.77|56.37|58.54|56.14|59.2|56.8|58.25|55.85|0
1736518200000|2025-01-10 14:10:00|58.51|56.11|58.39|55.99|58.77|56.37|58.22|55.82|0
1736518500000|2025-01-10 14:15:00|58.38|55.98|58.29|55.89|58.39|55.99|57.88|55.48|0
1736518800000|2025-01-10 14:20:00|58.33|55.93|58.27|55.87|58.62|56.22|58.15|55.75|0
1736519100000|2025-01-10 14:25:00|58.24|55.84|57.76|55.36|58.62|56.22|57.72|55.32|0
1736519400000|2025-01-10 14:30:00|57.84|55.44|58.75|56.35|59.77|57.37|57.84|55.44|0
1736519700000|2025-01-10 14:35:00|58.52|56.12|59.91|57.51|60.41|58.01|58.21|55.81|0
1736520000000|2025-01-10 14:40:00|60.03|57.63|59.27|56.87|60.59|58.19|59.27|56.87|0
1736520300000|2025-01-10 14:45:00|59.21|56.81|61.42|59.02|61.72|59.32|58.83|56.43|0
1736520600000|2025-01-10 14:50:00|61.57|59.17|61.83|59.43|62.08|59.68|59.73|57.33|0
1736520900000|2025-01-10 14:55:00|61.8|59.4|61.28|58.88|61.98|59.58|61.05|58.65|0
1736521200000|2025-01-10 15:00:00|61.31|58.91|66.53|64.13|67.04|64.64|61.31|58.91|0
1736521500000|2025-01-10 15:05:00|66.34|63.94|68.55|66.15|68.74|66.34|65.9|63.5|0
1736521800000|2025-01-10 15:10:00|68.48|66.08|68.64|66.24|69.13|66.73|68.03|65.63|0
1736522100000|2025-01-10 15:15:00|68.58|66.18|67.61|65.21|68.64|66.24|67|64.6|0
1736522400000|2025-01-10 15:20:00|67.64|65.24|64.54|62.14|67.64|65.24|64.54|62.14|0
1736522700000|2025-01-10 15:25:00|64.63|62.23|64.11|61.71|65.73|63.33|64.02|61.62|0
1736523000000|2025-01-10 15:30:00|64.08|61.68|63.8|61.4|64.58|62.18|63.38|60.98|0
1736523300000|2025-01-10 15:35:00|63.87|61.47|63.76|61.36|64.53|62.13|63.43|61.03|0
1736523600000|2025-01-10 15:40:00|63.82|61.42|64.38|61.98|64.59|62.19|63.67|61.27|0
1736523900000|2025-01-10 15:45:00|64.31|61.91|63.27|60.87|64.59|62.19|62.82|60.42|0
1736524200000|2025-01-10 15:50:00|63.3|60.9|64.74|62.34|65.34|62.94|63.3|60.9|0
1736524500000|2025-01-10 15:55:00|64.78|62.38|64.76|62.36|65.59|63.19|62.87|60.47|0
1736524800000|2025-01-10 16:00:00|64.73|62.33|65.7|63.3|65.89|63.49|64.48|62.08|0
1736525100000|2025-01-10 16:05:00|65.73|63.33|65.65|63.25|66.25|63.85|64.54|62.14|0
1736525400000|2025-01-10 16:10:00|65.75|63.35|66.12|63.72|66.22|63.82|65.52|63.12|0
1736525700000|2025-01-10 16:15:00|66.09|63.69|66.41|64.01|66.5|64.1|65.55|63.15|0
1736526000000|2025-01-10 16:20:00|66.44|64.04|65.27|62.87|66.47|64.07|64.96|62.56|0
1736526300000|2025-01-10 16:25:00|65.3|62.9|65.98|63.58|66.32|63.92|64.99|62.59|0
1736526600000|2025-01-10 16:30:00|66.06|63.66|65.53|63.13|66.16|63.76|64.9|62.5|0
1736526900000|2025-01-10 16:35:00|65.56|63.16|67.66|65.26|68.16|65.76|64.75|62.35|0
1736527200000|2025-01-10 16:40:00|67.71|65.31|66.29|63.89|67.71|65.31|66.07|63.67|0
1736527500000|2025-01-10 16:45:00|66.32|63.92|66.3|63.9|67.41|65.01|66|63.6|0
1736527800000|2025-01-10 16:50:00|66.27|63.87|65.9|63.5|66.27|63.87|65.44|63.04|0
1736528100000|2025-01-10 16:55:00|65.92|63.52|66.62|64.22|67.32|64.92|65.89|63.49|0
1736528400000|2025-01-10 17:00:00|66.58|64.18|67.13|64.73|67.2|64.8|66.3|63.9|0
1736528700000|2025-01-10 17:05:00|67.1|64.7|67.44|65.04|67.67|65.27|66.71|64.31|0
1736529000000|2025-01-10 17:10:00|67.47|65.07|67.08|64.68|67.52|65.12|67.04|64.64|0
1736529300000|2025-01-10 17:15:00|67.12|64.72|66.44|64.04|67.28|64.88|66.34|63.94|0
1736529600000|2025-01-10 17:20:00|66.41|64.01|66.73|64.33|67.24|64.84|66.28|63.88|0
1736529900000|2025-01-10 17:25:00|66.76|64.36|65.83|63.43|66.79|64.39|65.77|63.37|0
1736530200000|2025-01-10 17:30:00|65.85|63.45|65.48|63.08|65.91|63.51|65.42|63.02|0
1736530500000|2025-01-10 17:35:00|65.45|63.05|65.07|62.67|65.89|63.49|64.69|62.29|0
1736530800000|2025-01-10 17:40:00|65.1|62.7|63.33|60.93|66.12|63.72|63.09|60.69|0
1736531100000|2025-01-10 17:45:00|63.36|60.96|63.05|60.65|63.73|61.33|62.87|60.47|0
1736531400000|2025-01-10 17:50:00|63.08|60.68|63.36|60.96|63.64|61.24|62.99|60.59|0
1736531700000|2025-01-10 17:55:00|63.33|60.93|62.96|60.56|63.45|61.05|62.8|60.4|0
1736532000000|2025-01-10 18:00:00|63.08|60.68|63.42|61.02|63.63|61.23|62.89|60.49|0
1736532300000|2025-01-10 18:05:00|63.4|61|62.33|59.93|63.51|61.11|62.28|59.88|0
1736532600000|2025-01-10 18:10:00|62.34|59.94|62.19|59.79|62.34|59.94|61.95|59.55|0
1736532900000|2025-01-10 18:15:00|62.16|59.76|62.02|59.62|63.34|60.94|61.85|59.45|0
1736533200000|2025-01-10 18:20:00|61.94|59.54|60.8|58.4|62|59.6|60.6|58.2|0
1736533500000|2025-01-10 18:25:00|60.71|58.31|60.8|58.4|61.1|58.7|60.21|57.81|0
1736533800000|2025-01-10 18:30:00|60.71|58.31|60.59|58.19|61.46|59.06|60.41|58.01|0
1736534100000|2025-01-10 18:35:00|60.68|58.28|61.54|59.14|61.66|59.26|60.35|57.95|0
1736534400000|2025-01-10 18:40:00|61.48|59.08|61.35|58.95|61.71|59.31|61.2|58.8|0
1736534700000|2025-01-10 18:45:00|61.32|58.92|59.29|56.89|61.68|59.28|59.29|56.89|0
1736535000000|2025-01-10 18:50:00|59.26|56.86|59.43|57.03|59.96|57.56|59.14|56.74|0
1736535300000|2025-01-10 18:55:00|59.49|57.09|58.59|56.19|59.49|57.09|58.47|56.07|0
1736535600000|2025-01-10 19:00:00|58.56|56.16|59.92|57.52|59.98|57.58|58.53|56.13|0
1736535900000|2025-01-10 19:05:00|59.86|57.46|60.49|58.09|61.5|59.1|59.86|57.46|0
1736536200000|2025-01-10 19:10:00|60.52|58.12|60.94|58.54|61.12|58.72|60.52|58.12|0
1736536500000|2025-01-10 19:15:00|61|58.6|60.8|58.4|61.18|58.78|60.67|58.27|0
1736536800000|2025-01-10 19:20:00|60.87|58.47|61.11|58.71|61.6|59.2|60.78|58.38|0
1736537100000|2025-01-10 19:25:00|61.14|58.74|60.42|58.02|61.14|58.74|59.95|57.55|0
1736537400000|2025-01-10 19:30:00|60.41|58.01|61.32|58.92|61.32|58.92|60.41|58.01|0
1736537700000|2025-01-10 19:35:00|61.35|58.95|61.02|58.62|61.59|59.19|60.96|58.56|0
1736538000000|2025-01-10 19:40:00|60.96|58.56|61.25|58.85|61.63|59.23|60.78|58.38|0
1736538300000|2025-01-10 19:45:00|61.34|58.94|61.95|59.55|61.98|59.58|61.1|58.7|0
1736538600000|2025-01-10 19:50:00|62.04|59.64|61.16|58.76|62.04|59.64|61.13|58.73|0
1736538900000|2025-01-10 19:55:00|61.13|58.73|61.02|58.62|61.28|58.88|60.59|58.19|0
1736539200000|2025-01-10 20:00:00|61.07|58.67|61.19|58.79|61.79|59.39|60.86|58.46|0
1736539500000|2025-01-10 20:05:00|61.34|58.94|61.39|58.99|61.43|59.03|60.71|58.31|0
1736539800000|2025-01-10 20:10:00|61.43|59.03|62.3|59.9|62.42|60.02|61.3|58.9|0
1736540100000|2025-01-10 20:15:00|62.33|59.93|62.91|60.51|63.22|60.82|61.99|59.59|0
1736540400000|2025-01-10 20:20:00|62.88|60.48|63.02|60.62|63.11|60.71|61.89|59.49|0
1736540700000|2025-01-10 20:25:00|63.05|60.65|63.23|60.83|63.54|61.14|62.95|60.55|0
1736541000000|2025-01-10 20:30:00|63.38|60.98|63.54|61.14|64.04|61.64|63.04|60.64|0
1736541300000|2025-01-10 20:35:00|63.63|61.23|63.07|60.67|63.63|61.23|62.3|59.9|0
1736541600000|2025-01-10 20:40:00|63.13|60.73|63.16|60.76|63.63|61.23|62.52|60.12|0
1736541900000|2025-01-10 20:45:00|63.22|60.82|63.47|61.07|63.66|61.26|63.1|60.7|0
1736542200000|2025-01-10 20:50:00|63.72|61.32|63.23|60.83|64.24|61.84|63.23|60.83|0
1736542500000|2025-01-10 20:55:00|63.28|60.88|64.36|61.96|64.39|61.99|63.18|60.78|0
1736542800000|2025-01-10 21:00:00|64.29|61.89|64.42|62.02|64.79|62.39|63.8|61.4|0
1736543100000|2025-01-10 21:05:00|64.45|62.05|64.85|62.45|65.17|62.77|64.42|62.02|0
1736543400000|2025-01-10 21:10:00|64.84|62.44|64.43|62.03|64.98|62.58|64.41|62.01|0
1736731200000|2025-01-13 01:20:00|66.08|63.48|66.19|63.59|66.19|63.59|66.08|63.48|0
1736731500000|2025-01-13 01:25:00|66.18|63.58|66.48|63.88|66.53|63.93|65.97|63.37|0
1736731800000|2025-01-13 01:30:00|66.41|64.01|66.99|63.87|67.18|64.35|66.41|63.74|0
1736732100000|2025-01-13 01:35:00|66.98|63.86|67.44|64.32|67.78|64.66|66.96|63.84|0
1736732400000|2025-01-13 01:40:00|67.41|64.29|67.89|64.77|67.99|64.87|67.31|64.19|0
1736732700000|2025-01-13 01:45:00|67.86|64.74|68.66|65.54|68.66|65.54|66.99|63.87|0
1736733000000|2025-01-13 01:50:00|68.69|65.57|68.59|65.47|68.99|65.87|68.4|65.28|0
1736733300000|2025-01-13 01:55:00|68.61|65.49|68.54|65.42|68.67|65.55|68.4|65.28|0
1736733600000|2025-01-13 02:00:00|68.49|65.37|68.59|65.47|68.89|65.77|68.43|65.31|0
1736733900000|2025-01-13 02:05:00|68.65|65.53|68.41|65.29|68.72|65.6|68.26|65.14|0
1736734200000|2025-01-13 02:10:00|68.39|65.27|68.58|65.46|68.68|65.56|68.37|65.25|0
1736734500000|2025-01-13 02:15:00|68.55|65.43|68.26|65.14|68.65|65.53|68.26|65.14|0
1736734800000|2025-01-13 02:20:00|68.22|65.1|68.25|65.13|68.45|65.33|68.19|65.07|0
1736735100000|2025-01-13 02:25:00|68.22|65.1|67.73|65.33|68.35|65.49|67.7|64.83|0
1736735400000|2025-01-13 02:30:00|67.76|65.36|67.78|65.38|67.89|65.49|67.76|65.36|0
1736735700000|2025-01-13 02:35:00|67.81|65.41|67.82|65.42|67.86|65.46|67.69|65.29|0
1736736000000|2025-01-13 02:40:00|67.79|65.39|68.29|65.89|68.34|65.94|67.79|65.39|0
1736736300000|2025-01-13 02:45:00|68.28|65.88|68.42|66.02|68.6|66.2|68.23|65.83|0
1736736600000|2025-01-13 02:50:00|68.44|66.04|68.34|65.94|68.47|66.07|68.27|65.87|0
1736736900000|2025-01-13 02:55:00|68.37|65.97|68.34|65.94|68.53|66.13|68.29|65.89|0
1736737200000|2025-01-13 03:00:00|68.37|65.97|68.14|65.74|68.37|65.97|68.04|65.64|0
1736737500000|2025-01-13 03:05:00|68.1|65.7|68.28|65.88|68.33|65.93|68.07|65.67|0
1736737800000|2025-01-13 03:10:00|68.3|65.9|68.81|66.41|68.85|66.45|68.28|65.88|0
1736738100000|2025-01-13 03:15:00|68.84|66.44|68.74|66.34|68.84|66.44|68.56|66.16|0
1736738400000|2025-01-13 03:20:00|68.72|66.32|69.68|67.28|69.95|67.55|68.59|66.19|0
1736738700000|2025-01-13 03:25:00|69.65|67.25|69.28|66.88|69.78|67.38|69.23|66.83|0
1736739000000|2025-01-13 03:30:00|69.21|66.81|70.7|68.3|70.75|68.35|69.18|66.78|0
1736739300000|2025-01-13 03:35:00|70.77|68.37|70.73|68.33|70.97|68.57|70.67|68.27|0
1736739600000|2025-01-13 03:40:00|70.77|68.37|70.48|68.08|70.94|68.54|70.47|68.07|0
1736739900000|2025-01-13 03:45:00|70.47|68.07|70.33|67.93|70.6|68.2|70.3|67.9|0
1736740200000|2025-01-13 03:50:00|70.36|67.96|70.46|68.06|70.46|68.06|70.33|67.93|0
1736740500000|2025-01-13 03:55:00|70.53|68.13|70.43|68.03|70.8|68.4|70.39|67.99|0
1736740800000|2025-01-13 04:00:00|70.38|67.98|69.92|67.52|70.38|67.98|69.89|67.49|0
1736741100000|2025-01-13 04:05:00|69.91|67.51|69.95|67.55|70.19|67.79|69.91|67.51|0
1736741400000|2025-01-13 04:10:00|69.97|67.57|70.05|67.65|70.17|67.77|69.82|67.42|0
1736741700000|2025-01-13 04:15:00|70.09|67.69|70.05|67.65|70.25|67.85|70.02|67.62|0
1736742000000|2025-01-13 04:20:00|70.08|67.68|70.16|67.76|70.18|67.78|69.97|67.57|0
1736742300000|2025-01-13 04:25:00|70.18|67.78|69.98|67.58|70.18|67.78|69.91|67.51|0
1736742600000|2025-01-13 04:30:00|69.96|67.56|70.31|67.91|70.31|67.91|69.91|67.51|0
1736742900000|2025-01-13 04:35:00|70.34|67.94|70.24|67.84|70.34|67.94|70.18|67.78|0
1736743200000|2025-01-13 04:40:00|70.21|67.81|70.09|67.69|70.29|67.89|70.01|67.61|0
1736743500000|2025-01-13 04:45:00|70.11|67.71|70.07|67.67|70.16|67.76|70|67.6|0
1736743800000|2025-01-13 04:50:00|70.05|67.65|70.03|67.63|70.1|67.7|69.85|67.45|0
1736744100000|2025-01-13 04:55:00|70|67.6|69.87|67.47|70.03|67.63|69.8|67.4|0
1736744400000|2025-01-13 05:00:00|69.9|67.5|70|67.6|70|67.6|69.86|67.46|0
1736744700000|2025-01-13 05:05:00|69.98|67.58|69.9|67.5|70.01|67.61|69.86|67.46|0
1736745000000|2025-01-13 05:10:00|69.89|67.49|69.96|67.56|70.03|67.63|69.86|67.46|0
1736745300000|2025-01-13 05:15:00|69.94|67.54|70.01|67.61|70.02|67.62|69.89|67.49|0
1736745600000|2025-01-13 05:20:00|70.02|67.62|69.95|67.55|70.02|67.62|69.92|67.52|0
1736745900000|2025-01-13 05:25:00|69.94|67.54|70.25|67.85|70.35|67.95|69.92|67.52|0
1736746200000|2025-01-13 05:30:00|70.32|67.92|70.55|68.15|70.68|68.28|70.18|67.78|0
1736746500000|2025-01-13 05:35:00|70.48|68.08|70.48|68.08|70.57|68.17|70.38|67.98|0
1736746800000|2025-01-13 05:40:00|70.45|68.05|70.31|67.91|70.55|68.15|70.21|67.81|0
1736747100000|2025-01-13 05:45:00|70.33|67.93|70.38|67.98|70.41|68.01|70.14|67.74|0
1736747400000|2025-01-13 05:50:00|70.34|67.94|69.94|67.54|70.34|67.94|69.88|67.48|0
1736747700000|2025-01-13 05:55:00|69.96|67.56|70.12|67.72|70.21|67.81|69.96|67.56|0
1736748000000|2025-01-13 06:00:00|70.14|67.74|69.64|67.24|70.14|67.74|69.64|67.24|0
1736748300000|2025-01-13 06:05:00|69.66|67.26|69.64|67.24|69.7|67.3|69.44|67.04|0
1736748600000|2025-01-13 06:10:00|69.67|67.27|69.3|66.9|69.67|67.27|69.27|66.87|0
1736748900000|2025-01-13 06:15:00|69.34|66.94|69.01|66.61|69.34|66.94|68.88|66.48|0
1736749200000|2025-01-13 06:20:00|68.97|66.57|69.14|66.74|69.19|66.79|68.94|66.54|0
1736749500000|2025-01-13 06:25:00|69.17|66.77|69.3|66.9|69.36|66.96|69.07|66.67|0
1736749800000|2025-01-13 06:30:00|69.33|66.93|69.33|66.93|69.33|66.93|69.05|66.65|0
1736750100000|2025-01-13 06:35:00|69.31|66.91|69.62|67.22|69.69|67.29|69.23|66.83|0
1736750400000|2025-01-13 06:40:00|69.66|67.26|69.46|67.06|69.69|67.29|69.26|66.86|0
1736750700000|2025-01-13 06:45:00|69.49|67.09|69.47|67.07|69.52|67.12|69.24|66.84|0
1736751000000|2025-01-13 06:50:00|69.45|67.05|69.32|66.92|69.49|67.09|69.3|66.9|0
1736751300000|2025-01-13 06:55:00|69.39|66.99|69.52|67.12|69.58|67.18|69.39|66.99|0
1736751600000|2025-01-13 07:00:00|69.48|67.08|69.4|67|69.48|67.08|69.22|66.82|0
1736751900000|2025-01-13 07:05:00|69.38|66.98|69.69|67.29|69.79|67.39|69.38|66.98|0
1736752200000|2025-01-13 07:10:00|69.74|67.34|69.74|67.34|69.87|67.47|69.48|67.08|0
1736752500000|2025-01-13 07:15:00|69.77|67.37|69.9|67.5|70.06|67.66|69.67|67.27|0
1736752800000|2025-01-13 07:20:00|69.89|67.49|69.79|67.39|70.37|67.97|69.74|67.34|0
1736753100000|2025-01-13 07:25:00|69.77|67.37|69.9|67.5|70.1|67.7|69.67|67.27|0
1736753400000|2025-01-13 07:30:00|69.93|67.53|69.9|67.5|70.2|67.8|69.87|67.47|0
1736753700000|2025-01-13 07:35:00|69.86|67.46|70.09|67.69|70.11|67.71|69.68|67.28|0
1736754000000|2025-01-13 07:40:00|70.11|67.71|69.88|67.48|70.23|67.83|69.79|67.39|0
1736754300000|2025-01-13 07:45:00|69.86|67.46|69.82|67.42|70.09|67.69|69.73|67.33|0
1736754600000|2025-01-13 07:50:00|69.86|67.46|69.72|67.32|69.96|67.56|69.49|67.09|0
1736754900000|2025-01-13 07:55:00|69.76|67.36|69.99|67.59|70.42|68.02|69.76|67.36|0
1736755200000|2025-01-13 08:00:00|69.95|67.55|69.59|67.19|70.3|67.9|69.52|67.12|0
1736755500000|2025-01-13 08:05:00|69.6|67.2|69.49|67.09|69.6|67.2|69.14|66.74|0
1736755800000|2025-01-13 08:10:00|69.52|67.12|69.68|67.28|69.96|67.56|69.4|67|0
1736756100000|2025-01-13 08:15:00|69.65|67.25|70.16|67.76|70.19|67.79|69.45|67.05|0
1736756400000|2025-01-13 08:20:00|70.14|67.74|70.91|68.51|71.16|68.76|70.14|67.74|0
1736756700000|2025-01-13 08:25:00|70.93|68.53|71.52|69.12|71.7|69.3|70.57|68.17|0
1736757000000|2025-01-13 08:30:00|71.55|69.15|71.11|68.71|71.62|69.22|71.11|68.71|0
1736757300000|2025-01-13 08:35:00|71.18|68.78|71.04|68.64|71.28|68.88|70.89|68.49|0
1736757600000|2025-01-13 08:40:00|71.12|68.72|71.41|69.01|71.83|69.43|71.12|68.72|0
1736757900000|2025-01-13 08:45:00|71.37|68.97|71.42|69.02|71.44|69.04|70.99|68.59|0
1736758200000|2025-01-13 08:50:00|71.32|68.92|71.67|69.27|71.71|69.31|71.17|68.77|0
1736758500000|2025-01-13 08:55:00|71.69|69.29|71.94|69.54|72.08|69.68|71.61|69.21|0
1736758800000|2025-01-13 09:00:00|71.88|69.48|73.59|71.19|73.94|71.54|71.88|69.48|0
1736759100000|2025-01-13 09:05:00|73.45|71.05|73.33|70.93|74.06|71.66|70.77|68.37|0
1736759400000|2025-01-13 09:10:00|73.47|71.07|73.78|71.38|73.87|71.47|73.26|70.86|0
1736759700000|2025-01-13 09:15:00|73.85|71.45|73.43|71.03|74.06|71.66|73.36|70.96|0
1736760000000|2025-01-13 09:20:00|73.5|71.1|74|71.6|74|71.6|73.01|70.61|0
1736760300000|2025-01-13 09:25:00|74.02|71.62|73.88|71.48|74.05|71.65|73.67|71.27|0
1736760600000|2025-01-13 09:30:00|73.81|71.41|73.87|71.47|74.05|71.65|73.56|71.16|0
1736760900000|2025-01-13 09:35:00|73.91|71.51|73.32|70.92|73.91|71.51|73.21|70.81|0
1736761200000|2025-01-13 09:40:00|73.3|70.9|73.92|71.52|73.97|71.57|73.04|70.64|0
1736761500000|2025-01-13 09:45:00|73.94|71.54|73.97|71.57|74.01|71.61|73.37|70.97|0
1736761800000|2025-01-13 09:50:00|73.94|71.54|74|71.6|74.04|71.64|73.9|71.5|0
1736762100000|2025-01-13 09:55:00|74.04|71.64|73.65|71.25|74.04|71.64|73.62|71.22|0
1736762400000|2025-01-13 10:00:00|73.72|71.32|73.7|71.3|73.86|71.46|73.51|71.11|0
1736762700000|2025-01-13 10:05:00|73.72|71.32|73.82|71.42|74.03|71.63|73.62|71.22|0
1736763000000|2025-01-13 10:10:00|73.84|71.44|73.33|70.93|73.98|71.58|73.3|70.9|0
1736763300000|2025-01-13 10:15:00|73.3|70.9|73.45|71.05|73.78|71.38|73.2|70.8|0
1736763600000|2025-01-13 10:20:00|73.41|71.01|73.48|71.08|73.53|71.13|73.19|70.79|0
1736763900000|2025-01-13 10:25:00|73.55|71.15|73.34|70.94|73.62|71.22|73.2|70.8|0
1736764200000|2025-01-13 10:30:00|73.32|70.92|72.82|70.42|73.34|70.94|72.82|70.42|0
1736764500000|2025-01-13 10:35:00|72.85|70.45|72.54|70.14|73.06|70.66|72.47|70.07|0
1736764800000|2025-01-13 10:40:00|72.61|70.21|72.19|69.79|73.66|71.26|72.13|69.73|0
1736765100000|2025-01-13 10:45:00|72.24|69.84|72.13|69.73|72.24|69.84|71.86|69.46|0
1736765400000|2025-01-13 10:50:00|72.17|69.77|72.56|70.16|72.56|70.16|72.06|69.66|0
1736765700000|2025-01-13 10:55:00|72.57|70.17|72.57|70.17|72.99|70.59|72.51|70.11|0
1736766000000|2025-01-13 11:00:00|72.56|70.16|72.23|69.83|73.09|70.69|72.02|69.62|0
1736766300000|2025-01-13 11:05:00|72.26|69.86|72.52|70.12|72.52|70.12|71.9|69.5|0
1736766600000|2025-01-13 11:10:00|72.5|70.1|72.6|70.2|73.03|70.63|72.43|70.03|0
1736766900000|2025-01-13 11:15:00|72.51|70.11|72.55|70.15|72.57|70.17|72.26|69.86|0
1736767200000|2025-01-13 11:20:00|72.56|70.16|72.54|70.14|72.63|70.23|72.22|69.82|0
1736767500000|2025-01-13 11:25:00|72.53|70.13|72.35|69.95|72.56|70.16|72.3|69.9|0
1736767800000|2025-01-13 11:30:00|72.37|69.97|72.38|69.98|72.73|70.33|72.3|69.9|0
1736768100000|2025-01-13 11:35:00|72.37|69.97|72.11|69.71|72.38|69.98|71.96|69.56|0
1736768400000|2025-01-13 11:40:00|72.14|69.74|72.35|69.95|72.52|70.12|72.11|69.71|0
1736768700000|2025-01-13 11:45:00|72.41|70.01|72.34|69.94|72.45|70.05|72.21|69.81|0
1736769000000|2025-01-13 11:50:00|72.38|69.98|72.14|69.74|72.45|70.05|72.07|69.67|0
1736769300000|2025-01-13 11:55:00|72.1|69.7|72.27|69.87|72.44|70.04|71.93|69.53|0
1736769600000|2025-01-13 12:00:00|72.17|69.77|72.89|70.49|72.89|70.49|71.72|69.32|0
1736769900000|2025-01-13 12:05:00|72.96|70.56|73.28|70.88|73.28|70.88|72.68|70.28|0
1736770200000|2025-01-13 12:10:00|73.25|70.85|72.99|70.59|73.25|70.85|72.54|70.14|0
1736770500000|2025-01-13 12:15:00|73.02|70.62|72.4|70|73.23|70.83|72.4|70|0
1736770800000|2025-01-13 12:20:00|72.42|70.02|70.71|68.31|72.42|70.02|70.71|68.31|0
1736771100000|2025-01-13 12:25:00|70.67|68.27|70.99|68.59|71.15|68.75|70.42|68.02|0
1736771400000|2025-01-13 12:30:00|70.91|68.51|70.84|68.44|71.26|68.86|70.6|68.2|0
1736771700000|2025-01-13 12:35:00|70.82|68.42|70.09|67.69|70.9|68.5|70.01|67.61|0
1736772000000|2025-01-13 12:40:00|70.13|67.73|69.82|67.42|70.16|67.76|69.76|67.36|0
1736772300000|2025-01-13 12:45:00|69.78|67.38|70.12|67.72|70.16|67.76|69.64|67.24|0
1736772600000|2025-01-13 12:50:00|69.99|67.59|69.89|67.49|70.02|67.62|69.36|66.96|0
1736772900000|2025-01-13 12:55:00|69.95|67.55|70.1|67.7|70.22|67.82|69.79|67.39|0
1736773200000|2025-01-13 13:00:00|70.19|67.79|70.32|67.92|70.45|68.05|70.02|67.62|0
1736773500000|2025-01-13 13:05:00|70.34|67.94|70.65|68.25|70.82|68.42|70.28|67.88|0
1736773800000|2025-01-13 13:10:00|70.64|68.24|70.2|67.8|71.11|68.71|70.05|67.65|0
1736774100000|2025-01-13 13:15:00|70.21|67.81|70.16|67.76|70.38|67.98|69.94|67.54|0
1736774400000|2025-01-13 13:20:00|70.14|67.74|69.84|67.44|70.28|67.88|69.71|67.31|0
1736774700000|2025-01-13 13:25:00|69.77|67.37|70.37|67.97|70.41|68.01|69.77|67.37|0
1736775000000|2025-01-13 13:30:00|70.24|67.84|69.9|67.5|70.53|68.13|69.52|67.12|0
1736775300000|2025-01-13 13:35:00|70|67.6|69.73|67.33|70.17|67.77|69.73|67.33|0
1736775600000|2025-01-13 13:40:00|69.8|67.4|69.82|67.42|70.03|67.63|69.3|66.9|0
1736775900000|2025-01-13 13:45:00|69.9|67.5|69.83|67.43|70.06|67.66|69.5|67.1|0
1736776200000|2025-01-13 13:50:00|69.76|67.36|69.83|67.43|70.03|67.63|69.59|67.19|0
1736776500000|2025-01-13 13:55:00|69.86|67.46|70.26|67.86|70.38|67.98|69.83|67.43|0
1736776800000|2025-01-13 14:00:00|70.19|67.79|71.03|68.63|71.22|68.82|70.09|67.69|0
1736777100000|2025-01-13 14:05:00|71.07|68.67|71.17|68.77|71.31|68.91|70.83|68.43|0
1736777400000|2025-01-13 14:10:00|71.08|68.68|71.13|68.73|71.58|69.18|71.06|68.66|0
1736777700000|2025-01-13 14:15:00|71.1|68.7|70.62|68.22|71.1|68.7|70.49|68.09|0
1736778000000|2025-01-13 14:20:00|70.64|68.24|71.35|68.95|71.35|68.95|70.59|68.19|0
1736778300000|2025-01-13 14:25:00|71.37|68.97|71.53|69.13|71.81|69.41|71.19|68.79|0
1736778600000|2025-01-13 14:30:00|71.64|69.24|70.68|68.28|71.94|69.54|70.68|68.28|0
1736778900000|2025-01-13 14:35:00|70.75|68.35|71.7|69.3|71.96|69.56|70.51|68.11|0
1736779200000|2025-01-13 14:40:00|71.84|69.44|70.14|67.74|72.21|69.81|70.14|67.74|0
1736779500000|2025-01-13 14:45:00|70.11|67.71|70.18|67.78|71.15|68.75|69.61|67.21|0
1736779800000|2025-01-13 14:50:00|70.15|67.75|69.08|66.68|70.32|67.92|68.52|66.12|0
1736780100000|2025-01-13 14:55:00|69.05|66.65|67.54|65.14|69.4|67|67.28|64.88|0
1736780400000|2025-01-13 15:00:00|67.7|65.3|68.1|65.7|68.59|66.19|67.67|65.27|0
1736780700000|2025-01-13 15:05:00|68|65.6|68.09|65.69|68.13|65.73|66.56|64.16|0
1736781000000|2025-01-13 15:10:00|68.06|65.66|68.83|66.43|68.86|66.46|67.74|65.34|0
1736781300000|2025-01-13 15:15:00|68.84|66.44|68.03|65.63|69.36|66.96|67.9|65.5|0
1736781600000|2025-01-13 15:20:00|68.2|65.8|69.09|66.69|69.35|66.95|67.47|65.07|0
1736781900000|2025-01-13 15:25:00|69.11|66.71|69.69|67.29|69.73|67.33|68.31|65.91|0
1736782200000|2025-01-13 15:30:00|69.62|67.22|68.69|66.29|69.62|67.22|68.06|65.66|0
1736782500000|2025-01-13 15:35:00|68.72|66.32|66.65|64.25|68.72|66.32|66.59|64.19|0
1736782800000|2025-01-13 15:40:00|66.59|64.19|66.1|63.7|67.27|64.87|65.85|63.45|0
1736783100000|2025-01-13 15:45:00|66.04|63.64|65.11|62.71|67.36|64.96|65.05|62.65|0
1736783400000|2025-01-13 15:50:00|65.21|62.81|66.41|64.01|66.49|64.09|65.21|62.81|0
1736783700000|2025-01-13 15:55:00|66.38|63.98|66.67|64.27|66.83|64.43|66.02|63.62|0
1736784000000|2025-01-13 16:00:00|66.41|64.01|67.69|65.29|67.82|65.42|66.31|63.91|0
1736784300000|2025-01-13 16:05:00|67.66|65.26|68.1|65.7|68.32|65.92|66.99|64.59|0
1736784600000|2025-01-13 16:10:00|68.07|65.67|68.07|65.67|68.43|66.03|67.61|65.21|0
1736784900000|2025-01-13 16:15:00|68.1|65.7|68.06|65.66|68.36|65.96|67.74|65.34|0
1736785200000|2025-01-13 16:20:00|68|65.6|68.03|65.63|68.53|66.13|67.41|65.01|0
1736785500000|2025-01-13 16:25:00|68.06|65.66|68.29|65.89|68.29|65.89|67.54|65.14|0
1736785800000|2025-01-13 16:30:00|68.32|65.92|67.86|65.46|68.39|65.99|67.66|65.26|0
1736786100000|2025-01-13 16:35:00|67.79|65.39|68.42|66.02|68.58|66.18|66.91|64.51|0
1736786400000|2025-01-13 16:40:00|68.45|66.05|66.91|64.51|68.45|66.05|66.62|64.22|0
1736786700000|2025-01-13 16:45:00|66.97|64.57|67.35|64.95|67.55|65.15|66.88|64.48|0
1736787000000|2025-01-13 16:50:00|67.42|65.02|68.4|66|68.4|66|67.27|64.87|0
1736787300000|2025-01-13 16:55:00|68.44|66.04|69.57|67.17|69.67|67.27|68.44|66.04|0
1736787600000|2025-01-13 17:00:00|69.53|67.13|69.13|66.73|70.01|67.61|68.6|66.2|0
1736787900000|2025-01-13 17:05:00|69.2|66.8|67.43|65.03|69.3|66.9|67.43|65.03|0
1736788200000|2025-01-13 17:10:00|67.5|65.1|66.94|64.54|67.52|65.12|66.94|64.54|0
1736788500000|2025-01-13 17:15:00|66.98|64.58|66.33|63.93|67.14|64.74|66.2|63.8|0
1736788800000|2025-01-13 17:20:00|66.42|64.02|66.18|63.78|66.83|64.43|65.86|63.46|0
1736789100000|2025-01-13 17:25:00|65.81|63.41|65.71|63.31|65.81|63.41|65.36|62.96|0
1736789400000|2025-01-13 17:30:00|65.77|63.37|65.45|63.05|66.25|63.85|65.42|63.02|0
1736789700000|2025-01-13 17:35:00|65.51|63.11|66.25|63.85|66.28|63.88|65.48|63.08|0
1736790000000|2025-01-13 17:40:00|66.35|63.95|66.22|63.82|66.48|64.08|65.86|63.46|0
1736790300000|2025-01-13 17:45:00|66.25|63.85|65.63|63.23|66.31|63.91|65.35|62.95|0
1736790600000|2025-01-13 17:50:00|65.67|63.27|65.05|62.65|65.76|63.36|64.9|62.5|0
1736790900000|2025-01-13 17:55:00|65|62.6|64.45|62.05|65|62.6|63.61|61.21|0
1736791200000|2025-01-13 18:00:00|64.55|62.15|63.84|61.44|64.61|62.21|63.59|61.19|0
1736791500000|2025-01-13 18:05:00|63.95|61.55|63.84|61.44|64.28|61.88|63.4|61|0
1736791800000|2025-01-13 18:10:00|63.81|61.41|63.55|61.15|63.81|61.41|63.34|60.94|0
1736792100000|2025-01-13 18:15:00|63.54|61.14|64.05|61.65|64.21|61.81|63.49|61.09|0
1736792400000|2025-01-13 18:20:00|64.08|61.68|64.08|61.68|64.4|62|63.93|61.53|0
1736792700000|2025-01-13 18:25:00|64.05|61.65|63.38|60.98|64.14|61.74|63.36|60.96|0
1736793000000|2025-01-13 18:30:00|63.36|60.96|63.02|60.62|63.67|61.27|62.99|60.59|0
1736793300000|2025-01-13 18:35:00|63.08|60.68|62.98|60.58|63.61|61.21|62.83|60.43|0
1736793600000|2025-01-13 18:40:00|63.14|60.74|63.67|61.27|63.73|61.33|63.11|60.71|0
1736793900000|2025-01-13 18:45:00|63.73|61.33|63.18|60.78|63.73|61.33|63|60.6|0
1736794200000|2025-01-13 18:50:00|63.15|60.75|62.83|60.43|63.46|61.06|62.49|60.09|0
1736794500000|2025-01-13 18:55:00|62.9|60.5|62.24|59.84|62.99|60.59|62.2|59.8|0
1736794800000|2025-01-13 19:00:00|62.34|59.94|62.83|60.43|63.06|60.66|62.06|59.66|0
1736795100000|2025-01-13 19:05:00|62.8|60.4|62.77|60.37|62.95|60.55|62.35|59.95|0
1736795400000|2025-01-13 19:10:00|62.8|60.4|63.07|60.67|63.23|60.83|62.3|59.9|0
1736795700000|2025-01-13 19:15:00|63.06|60.66|63.35|60.95|63.41|61.01|62.95|60.55|0
1736796000000|2025-01-13 19:20:00|63.32|60.92|62.88|60.48|63.57|61.17|62.6|60.2|0
1736796300000|2025-01-13 19:25:00|62.91|60.51|61.59|59.19|63.04|60.64|61.47|59.07|0
1736796600000|2025-01-13 19:30:00|61.53|59.13|61.68|59.28|61.9|59.5|61.29|58.89|0
1736796900000|2025-01-13 19:35:00|61.65|59.25|61.32|58.92|62.27|59.87|61.13|58.73|0
1736797200000|2025-01-13 19:40:00|61.35|58.95|61.04|58.64|61.35|58.95|60.68|58.28|0
1736797500000|2025-01-13 19:45:00|61.01|58.61|62.2|59.8|62.28|59.88|61.01|58.61|0
1736797800000|2025-01-13 19:50:00|62.17|59.77|61.89|59.49|62.35|59.95|61.69|59.29|0
1736798100000|2025-01-13 19:55:00|61.86|59.46|61.4|59|61.86|59.46|61.13|58.73|0
1736798400000|2025-01-13 20:00:00|61.31|58.91|61.7|59.3|62.01|59.61|61.31|58.91|0
1736798700000|2025-01-13 20:05:00|61.73|59.33|61.46|59.06|61.73|59.33|61.06|58.66|0
1736799000000|2025-01-13 20:10:00|61.52|59.12|61.51|59.11|61.61|59.21|61.27|58.87|0
1736799300000|2025-01-13 20:15:00|61.55|59.15|60.78|58.38|61.64|59.24|60.78|58.38|0
1736799600000|2025-01-13 20:20:00|60.84|58.44|61.85|59.45|61.91|59.51|60.72|58.32|0
1736799900000|2025-01-13 20:25:00|61.79|59.39|61.75|59.35|61.97|59.57|61.54|59.14|0
1736800200000|2025-01-13 20:30:00|61.77|59.37|61.66|59.26|62.03|59.63|61.51|59.11|0
1736800500000|2025-01-13 20:35:00|61.69|59.29|61.87|59.47|61.93|59.53|61.26|58.86|0
1736800800000|2025-01-13 20:40:00|61.84|59.44|61.75|59.35|61.84|59.44|61.41|59.01|0
1736801100000|2025-01-13 20:45:00|61.78|59.38|61.68|59.28|61.96|59.56|61.44|59.04|0
1736801400000|2025-01-13 20:50:00|61.38|58.98|60.5|58.1|61.38|58.98|60.41|58.01|0
1736801700000|2025-01-13 20:55:00|60.38|57.98|60.2|57.8|60.53|58.13|59.81|57.41|0
1736802000000|2025-01-13 21:00:00|60.11|57.71|60.02|57.62|60.23|57.83|59.66|57.26|0
1736802300000|2025-01-13 21:05:00|60.05|57.65|59.84|57.44|60.08|57.68|59.78|57.38|0
1736802600000|2025-01-13 21:10:00|59.86|57.46|59.77|57.37|59.95|57.55|59.69|57.29|0
1736802900000|2025-01-13 21:15:00|59.87|57.27|59.87|57.27|59.9|57.3|59.69|57.09|0
1736803200000|2025-01-13 21:20:00|59.84|57.24|59.6|57|59.87|57.27|59.5|56.9|0
1736803500000|2025-01-13 21:25:00|59.62|57.02|59.36|56.76|59.62|57.02|59.33|56.73|0
1736803800000|2025-01-13 21:30:00|59.39|56.79|59.54|56.94|59.57|56.97|59.33|56.73|0
1736804100000|2025-01-13 21:35:00|59.51|56.91|59.57|56.97|59.63|57.03|59.48|56.88|0
1736804400000|2025-01-13 21:40:00|59.6|57|59.51|56.91|59.68|57.08|59.27|56.67|0
1736804700000|2025-01-13 21:45:00|59.54|56.94|59.5|56.9|59.77|57.17|59.44|56.84|0
1736805000000|2025-01-13 21:50:00|59.53|56.93|59.53|56.93|59.56|56.96|59.4|56.8|0
1736805300000|2025-01-13 21:55:00|59.55|56.95|59.43|56.83|59.56|56.96|59.29|56.69|0
1736805600000|2025-01-13 22:00:00|59.44|56.84|59.42|56.82|59.44|56.84|59.4|56.8|0
1736805900000|2025-01-13 22:05:00|59.41|56.81|59.4|56.8|59.43|56.83|59.4|56.8|0
1736806200000|2025-01-13 22:10:00|59.41|56.81|59.41|56.81|59.43|56.83|59.41|56.81|0
1736806500000|2025-01-13 22:15:00|59.4|56.8|59.4|56.8|59.41|56.81|59.39|56.79|0
1736806800000|2025-01-13 22:20:00|59.39|56.79|59.39|56.79|59.39|56.79|59.39|56.79|0
1736807100000|2025-01-13 22:25:00|59.4|56.8|59.37|56.77|59.4|56.8|59.37|56.77|0
1736807400000|2025-01-13 22:30:00|59.36|56.76|59.31|56.71|59.37|56.77|59.29|56.69|0
1736807700000|2025-01-13 22:35:00|59.32|56.72|59.27|56.67|59.36|56.76|59.27|56.67|0
1736808000000|2025-01-13 22:40:00|59.29|56.69|59.21|56.61|59.29|56.69|59.18|56.58|0
1736808300000|2025-01-13 22:45:00|59.2|56.6|59.21|56.61|59.26|56.66|59.16|56.56|0
1736808600000|2025-01-13 22:50:00|59.22|56.62|59.2|56.6|59.22|56.62|59.2|56.6|0
1736808900000|2025-01-13 22:55:00|59.21|56.61|59.2|56.6|59.21|56.61|59.11|56.51|0
1736809200000|2025-01-13 23:00:00|58.67|56.07|58.61|56.01|58.78|56.18|58.43|55.83|0
1736809500000|2025-01-13 23:05:00|58.59|55.99|58.15|55.55|58.62|56.02|58.13|55.53|0
1736809800000|2025-01-13 23:10:00|58.18|55.58|58.27|55.67|58.33|55.73|58.12|55.52|0
1736810100000|2025-01-13 23:15:00|58.24|55.64|58.3|55.7|58.35|55.75|58.15|55.55|0
1736810400000|2025-01-13 23:20:00|58.28|55.68|58.41|55.81|58.41|55.81|58.27|55.67|0
1736810700000|2025-01-13 23:25:00|58.38|55.78|58.29|55.69|58.41|55.81|58.23|55.63|0
1736811000000|2025-01-13 23:30:00|58.26|55.66|57.54|54.94|58.29|55.69|57.54|54.94|0
1736811300000|2025-01-13 23:35:00|57.55|54.95|57.14|54.54|57.65|55.05|57.14|54.54|0
1736811600000|2025-01-13 23:40:00|57.17|54.57|57.51|54.91|57.56|54.96|57.17|54.57|0
1736811900000|2025-01-13 23:45:00|57.54|54.94|57.59|54.99|57.62|55.02|57.39|54.79|0
1736812200000|2025-01-13 23:50:00|57.56|54.96|57.93|55.33|57.96|55.36|57.49|54.89|0
1736812500000|2025-01-13 23:55:00|57.98|55.38|58.13|55.53|58.14|55.54|57.93|55.33|0
1736812800000|2025-01-14 00:00:00|58.09|55.49|58.54|55.94|58.57|55.97|58.02|55.42|0
1736813100000|2025-01-14 00:05:00|58.6|56|58.49|55.89|58.6|56|58.36|55.76|0
1736813400000|2025-01-14 00:10:00|58.48|55.88|58.45|55.85|58.65|56.05|58.42|55.82|0
1736813700000|2025-01-14 00:15:00|58.39|55.79|58.19|55.59|58.45|55.85|58.13|55.53|0
1736814000000|2025-01-14 00:20:00|58.18|55.58|58.39|55.79|58.47|55.87|58.16|55.56|0
1736814300000|2025-01-14 00:25:00|58.42|55.82|58.38|55.78|58.5|55.9|58.27|55.67|0
1736814600000|2025-01-14 00:30:00|58.37|55.77|58.47|55.87|58.47|55.87|58.33|55.73|0
1736814900000|2025-01-14 00:35:00|58.44|55.84|58.48|55.88|58.53|55.93|58.41|55.81|0
1736815200000|2025-01-14 00:40:00|58.47|55.87|58.55|55.95|58.55|55.95|58.44|55.84|0
1736815500000|2025-01-14 00:45:00|58.52|55.92|58.35|55.75|58.55|55.95|58.29|55.69|0
1736815800000|2025-01-14 00:50:00|58.32|55.72|58.11|55.51|58.32|55.72|58.11|55.51|0
1736816100000|2025-01-14 00:55:00|58.14|55.54|58.11|55.51|58.23|55.63|58.08|55.48|0
1736816400000|2025-01-14 01:00:00|58.08|55.48|58.43|55.83|58.58|55.98|58.08|55.48|0
1736816700000|2025-01-14 01:05:00|58.46|55.86|58.33|55.73|58.52|55.92|58.22|55.62|0
1736817000000|2025-01-14 01:10:00|58.31|55.71|58.29|55.69|58.46|55.86|58.22|55.62|0
1736817300000|2025-01-14 01:15:00|58.28|55.68|58.36|55.76|58.36|55.76|58.25|55.65|0
1736817600000|2025-01-14 01:20:00|58.34|55.74|58.7|56.1|60.66|58.06|58.34|55.74|0
1736817900000|2025-01-14 01:25:00|58.71|56.11|58.81|56.21|58.81|56.21|58.65|56.05|0
1736818200000|2025-01-14 01:30:00|58.71|56.31|58.78|56.38|58.83|56.43|58.59|56.19|0
1736818500000|2025-01-14 01:35:00|58.77|56.37|58.62|56.22|58.77|56.37|58.59|56.19|0
1736818800000|2025-01-14 01:40:00|58.59|56.19|58.68|56.28|58.77|56.37|58.53|56.13|0
1736819100000|2025-01-14 01:45:00|58.69|56.29|58.73|56.33|58.84|56.44|58.65|56.25|0
1736819400000|2025-01-14 01:50:00|58.72|56.32|58.7|56.3|58.85|56.45|58.7|56.3|0
1736819700000|2025-01-14 01:55:00|58.72|56.32|58.73|56.33|58.79|56.39|58.67|56.27|0
1736820000000|2025-01-14 02:00:00|58.72|56.32|58.84|56.44|58.87|56.47|58.61|56.21|0
1736820300000|2025-01-14 02:05:00|58.87|56.47|59.14|56.74|59.14|56.74|58.86|56.46|0
1736820600000|2025-01-14 02:10:00|59.17|56.77|59.33|56.93|59.4|57|59.11|56.71|0
1736820900000|2025-01-14 02:15:00|59.34|56.94|59.29|56.89|59.4|57|59.28|56.88|0
1736821200000|2025-01-14 02:20:00|59.31|56.91|59.06|56.66|59.31|56.91|58.98|56.58|0
1736821500000|2025-01-14 02:25:00|59.01|56.61|58.98|56.58|59.04|56.64|58.86|56.46|0
1736821800000|2025-01-14 02:30:00|59|56.6|59.13|56.73|59.13|56.73|58.92|56.52|0
1736822100000|2025-01-14 02:35:00|59.1|56.7|59.09|56.69|59.13|56.73|59.05|56.65|0
1736822400000|2025-01-14 02:40:00|59.12|56.72|59.06|56.66|59.12|56.72|59.02|56.62|0
1736822700000|2025-01-14 02:45:00|59.05|56.65|59.06|56.66|59.09|56.69|59|56.6|0
1736823000000|2025-01-14 02:50:00|59.03|56.63|58.71|56.31|59.06|56.66|58.59|56.19|0
1736823300000|2025-01-14 02:55:00|58.68|56.28|58.56|56.16|58.77|56.37|58.53|56.13|0
1736823600000|2025-01-14 03:00:00|58.65|56.25|58.7|56.3|58.76|56.36|58.62|56.22|0
1736823900000|2025-01-14 03:05:00|58.67|56.27|58.53|56.13|58.7|56.3|58.47|56.07|0
1736824200000|2025-01-14 03:10:00|58.5|56.1|58.5|56.1|58.58|56.18|58.47|56.07|0
1736824500000|2025-01-14 03:15:00|58.52|56.12|58.7|56.3|58.73|56.33|58.52|56.12|0
1736824800000|2025-01-14 03:20:00|58.76|56.36|58.77|56.37|58.8|56.4|58.7|56.3|0
1736825100000|2025-01-14 03:25:00|58.74|56.34|58.69|56.29|58.87|56.47|58.66|56.26|0
1736825400000|2025-01-14 03:30:00|58.66|56.26|58.63|56.23|58.69|56.29|58.58|56.18|0
1736825700000|2025-01-14 03:35:00|58.66|56.26|58.63|56.23|58.78|56.38|58.6|56.2|0
1736826000000|2025-01-14 03:40:00|58.66|56.26|58.66|56.26|58.69|56.29|58.6|56.2|0
1736826300000|2025-01-14 03:45:00|58.69|56.29|58.69|56.29|58.8|56.4|58.66|56.26|0
1736826600000|2025-01-14 03:50:00|58.7|56.3|58.71|56.31|58.74|56.34|58.6|56.2|0
1736826900000|2025-01-14 03:55:00|58.73|56.33|58.86|56.46|58.87|56.47|58.61|56.21|0
1736827200000|2025-01-14 04:00:00|58.83|56.43|58.94|56.54|58.97|56.57|58.8|56.4|0
1736827500000|2025-01-14 04:05:00|58.96|56.56|58.82|56.42|58.96|56.56|58.77|56.37|0
1736827800000|2025-01-14 04:10:00|58.81|56.41|58.81|56.41|58.93|56.53|58.79|56.39|0
1736828100000|2025-01-14 04:15:00|58.82|56.42|58.88|56.48|58.92|56.52|58.79|56.39|0
1736828400000|2025-01-14 04:20:00|58.91|56.51|58.67|56.27|58.91|56.51|58.61|56.21|0
1736828700000|2025-01-14 04:25:00|58.64|56.24|58.61|56.21|58.67|56.27|58.58|56.18|0
1736829000000|2025-01-14 04:30:00|58.6|56.2|58.46|56.06|58.61|56.21|58.43|56.03|0
1736829300000|2025-01-14 04:35:00|58.43|56.03|58.26|55.86|58.43|56.03|58.23|55.83|0
1736829600000|2025-01-14 04:40:00|58.32|55.92|58.31|55.91|58.36|55.96|58.29|55.89|0
1736829900000|2025-01-14 04:45:00|58.33|55.93|58.34|55.94|58.34|55.94|58.28|55.88|0
1736830200000|2025-01-14 04:50:00|58.27|55.87|58.22|55.82|58.31|55.91|58.22|55.82|0
1736830500000|2025-01-14 04:55:00|58.25|55.85|58.28|55.88|58.28|55.88|58.22|55.82|0
1736830800000|2025-01-14 05:00:00|58.27|55.87|58.28|55.88|58.34|55.94|58.25|55.85|0
1736831100000|2025-01-14 05:05:00|58.25|55.85|58.25|55.85|58.33|55.93|58.22|55.82|0
1736831400000|2025-01-14 05:10:00|58.28|55.88|58.22|55.82|58.28|55.88|58.22|55.82|0
1736831700000|2025-01-14 05:15:00|58.24|55.84|58.27|55.87|58.36|55.96|58.23|55.83|0
1736832000000|2025-01-14 05:20:00|58.29|55.89|58.39|55.99|58.46|56.06|58.24|55.84|0
1736832300000|2025-01-14 05:25:00|58.36|55.96|58.46|56.06|58.5|56.1|58.36|55.96|0
1736832600000|2025-01-14 05:30:00|58.41|56.01|58.27|55.87|58.5|56.1|58.27|55.87|0
1736832900000|2025-01-14 05:35:00|58.29|55.89|58|55.6|58.29|55.89|57.97|55.57|0
1736833200000|2025-01-14 05:40:00|57.97|55.57|58.07|55.67|58.15|55.75|57.92|55.52|0
1736833500000|2025-01-14 05:45:00|58.06|55.66|58|55.6|58.12|55.72|57.97|55.57|0
1736833800000|2025-01-14 05:50:00|58.01|55.61|57.85|55.45|58.04|55.64|57.82|55.42|0
1736834100000|2025-01-14 05:55:00|57.84|55.44|57.82|55.42|57.94|55.54|57.82|55.42|0
1736834400000|2025-01-14 06:00:00|57.76|55.36|57.88|55.48|57.88|55.48|57.71|55.31|0
1736834700000|2025-01-14 06:05:00|57.85|55.45|57.79|55.39|57.88|55.48|57.79|55.39|0
1736835000000|2025-01-14 06:10:00|57.82|55.42|57.74|55.34|57.87|55.47|57.7|55.3|0
1736835300000|2025-01-14 06:15:00|57.73|55.33|57.67|55.27|57.74|55.34|57.64|55.24|0
1736835600000|2025-01-14 06:20:00|57.7|55.3|57.73|55.33|57.81|55.41|57.67|55.27|0
1736835900000|2025-01-14 06:25:00|57.72|55.32|57.72|55.32|57.78|55.38|57.64|55.24|0
1736836200000|2025-01-14 06:30:00|57.75|55.35|57.87|55.47|57.92|55.52|57.75|55.35|0
1736836500000|2025-01-14 06:35:00|57.84|55.44|57.95|55.55|57.99|55.59|57.81|55.41|0
1736836800000|2025-01-14 06:40:00|57.98|55.58|58.12|55.72|58.17|55.77|57.95|55.55|0
1736837100000|2025-01-14 06:45:00|58.09|55.69|58.18|55.78|58.21|55.81|58.03|55.63|0
1736837400000|2025-01-14 06:50:00|58.21|55.81|58.23|55.83|58.32|55.92|58.15|55.75|0
1736837700000|2025-01-14 06:55:00|58.2|55.8|58.14|55.74|58.23|55.83|58.14|55.74|0
1736838000000|2025-01-14 07:00:00|58.04|55.64|58.35|55.95|58.55|56.15|58.03|55.63|0
1736838300000|2025-01-14 07:05:00|58.32|55.92|58.43|56.03|58.52|56.12|58.29|55.89|0
1736838600000|2025-01-14 07:10:00|58.4|56|58.42|56.02|58.69|56.29|58.37|55.97|0
1736838900000|2025-01-14 07:15:00|58.4|56|58.08|55.68|58.4|56|57.92|55.52|0
1736839200000|2025-01-14 07:20:00|58.02|55.62|57.99|55.59|58.11|55.71|57.76|55.36|0
1736839500000|2025-01-14 07:25:00|58.06|55.66|58.07|55.67|58.16|55.76|57.93|55.53|0
1736839800000|2025-01-14 07:30:00|58.1|55.7|57.99|55.59|58.16|55.76|57.91|55.51|0
1736840100000|2025-01-14 07:35:00|57.97|55.57|57.81|55.41|58.1|55.7|57.75|55.35|0
1736840400000|2025-01-14 07:40:00|57.8|55.4|57.58|55.18|57.94|55.54|57.58|55.18|0
1736840700000|2025-01-14 07:45:00|57.59|55.19|57.66|55.26|57.69|55.29|57.58|55.18|0
1736841000000|2025-01-14 07:50:00|57.69|55.29|57.75|55.35|57.86|55.46|57.69|55.29|0
1736841300000|2025-01-14 07:55:00|57.8|55.4|57.77|55.37|57.95|55.55|57.75|55.35|0
1736841600000|2025-01-14 08:00:00|57.89|55.49|57.46|55.06|57.89|55.49|57.37|54.97|0
1736841900000|2025-01-14 08:05:00|57.48|55.08|57.68|55.28|57.71|55.31|57.36|54.96|0
1736842200000|2025-01-14 08:10:00|57.71|55.31|57.39|54.99|57.86|55.46|57.37|54.97|0
1736842500000|2025-01-14 08:15:00|57.38|54.98|57.05|54.65|57.42|55.02|56.99|54.59|0
1736842800000|2025-01-14 08:20:00|57.04|54.64|56.65|54.25|57.13|54.73|56.57|54.17|0
1736843100000|2025-01-14 08:25:00|56.68|54.28|56.85|54.45|56.93|54.53|56.65|54.25|0
1736843400000|2025-01-14 08:30:00|56.83|54.43|56.79|54.39|57.04|54.64|56.73|54.33|0
1736843700000|2025-01-14 08:35:00|56.8|54.4|56.86|54.46|57.33|54.93|56.8|54.4|0
1736844000000|2025-01-14 08:40:00|56.93|54.53|56.36|53.96|56.96|54.56|56.27|53.87|0
1736844300000|2025-01-14 08:45:00|56.39|53.99|55.94|53.54|56.42|54.02|55.82|53.42|0
1736844600000|2025-01-14 08:50:00|55.95|53.55|55.96|53.56|56.16|53.76|55.89|53.49|0
1736844900000|2025-01-14 08:55:00|55.93|53.53|56.3|53.9|56.3|53.9|55.81|53.41|0
1736845200000|2025-01-14 09:00:00|56.33|53.93|56.17|53.77|56.47|54.07|56.1|53.7|0
1736845500000|2025-01-14 09:05:00|56.15|53.75|56.34|53.94|56.46|54.06|56.04|53.64|0
1736845800000|2025-01-14 09:10:00|56.32|53.92|56.35|53.95|56.69|54.29|56.24|53.84|0
1736846100000|2025-01-14 09:15:00|56.38|53.98|56.74|54.34|56.76|54.36|56.32|53.92|0
1736846400000|2025-01-14 09:20:00|56.71|54.31|56.51|54.11|56.77|54.37|56.43|54.03|0
1736846700000|2025-01-14 09:25:00|56.54|54.14|56.7|54.3|57.02|54.62|56.54|54.14|0
1736847000000|2025-01-14 09:30:00|56.71|54.31|56.4|54|56.91|54.51|56.4|54|0
1736847300000|2025-01-14 09:35:00|56.37|53.97|56.56|54.16|56.64|54.24|56.3|53.9|0
1736847600000|2025-01-14 09:40:00|56.58|54.18|56.46|54.06|56.76|54.36|56.45|54.05|0
1736847900000|2025-01-14 09:45:00|56.45|54.05|56.56|54.16|56.65|54.25|56.45|54.05|0
1736848200000|2025-01-14 09:50:00|56.53|54.13|56.78|54.38|56.78|54.38|56.5|54.1|0
1736848500000|2025-01-14 09:55:00|56.81|54.41|56.64|54.24|56.84|54.44|56.56|54.16|0
1736848800000|2025-01-14 10:00:00|56.63|54.23|56.55|54.15|56.95|54.55|56.5|54.1|0
1736849100000|2025-01-14 10:05:00|56.53|54.13|56.44|54.04|56.58|54.18|56.44|54.04|0
1736849400000|2025-01-14 10:10:00|56.41|54.01|56.82|54.42|56.86|54.46|56.41|54.01|0
1736849700000|2025-01-14 10:15:00|56.81|54.41|56.75|54.35|56.89|54.49|56.61|54.21|0
1736850000000|2025-01-14 10:20:00|56.73|54.33|56.89|54.49|56.92|54.52|56.73|54.33|0
1736850300000|2025-01-14 10:25:00|56.94|54.54|57.03|54.63|57.14|54.74|56.86|54.46|0
1736850600000|2025-01-14 10:30:00|57.01|54.61|57.82|55.42|57.83|55.43|56.68|54.28|0
1736850900000|2025-01-14 10:35:00|57.8|55.4|57.78|55.38|57.9|55.5|57.61|55.21|0
1736851200000|2025-01-14 10:40:00|57.76|55.36|57.87|55.47|58.01|55.61|57.73|55.33|0
1736851500000|2025-01-14 10:45:00|57.84|55.44|57.67|55.27|57.84|55.44|57.61|55.21|0
1736851800000|2025-01-14 10:50:00|57.65|55.25|57.64|55.24|57.69|55.29|57.52|55.12|0
1736852100000|2025-01-14 10:55:00|57.62|55.22|57.69|55.29|57.78|55.38|57.61|55.21|0
1736852400000|2025-01-14 11:00:00|57.79|55.39|58|55.6|58|55.6|57.79|55.39|0
1736852700000|2025-01-14 11:05:00|58.03|55.63|58.06|55.66|58.19|55.79|57.92|55.52|0
1736853000000|2025-01-14 11:10:00|58.09|55.69|57.83|55.43|58.09|55.69|57.83|55.43|0
1736853300000|2025-01-14 11:15:00|57.86|55.46|58.2|55.8|58.29|55.89|57.83|55.43|0
1736853600000|2025-01-14 11:20:00|58.26|55.86|58.55|56.15|58.6|56.2|58.26|55.86|0
1736853900000|2025-01-14 11:25:00|58.57|56.17|58.46|56.06|58.6|56.2|58.4|56|0
1736854200000|2025-01-14 11:30:00|58.47|56.07|58.48|56.08|58.72|56.32|58.41|56.01|0
1736854500000|2025-01-14 11:35:00|58.51|56.11|58.61|56.21|58.64|56.24|58.45|56.05|0
1736854800000|2025-01-14 11:40:00|58.6|56.2|58.52|56.12|58.65|56.25|58.39|55.99|0
1736855100000|2025-01-14 11:45:00|58.6|56.2|58.85|56.45|58.91|56.51|58.58|56.18|0
1736855400000|2025-01-14 11:50:00|58.88|56.48|58.74|56.34|58.97|56.57|58.65|56.25|0
1736855700000|2025-01-14 11:55:00|58.77|56.37|57.88|55.48|58.91|56.51|57.71|55.31|0
1736856000000|2025-01-14 12:00:00|57.84|55.44|57.62|55.22|57.97|55.57|57.59|55.19|0
1736856300000|2025-01-14 12:05:00|57.59|55.19|58.39|55.99|58.68|56.28|57.56|55.16|0
1736856600000|2025-01-14 12:10:00|58.43|56.03|58.66|56.26|58.78|56.38|58.17|55.77|0
1736856900000|2025-01-14 12:15:00|58.63|56.23|58.69|56.29|58.78|56.38|58.54|56.14|0
1736857200000|2025-01-14 12:20:00|58.72|56.32|59.1|56.7|59.51|57.11|58.6|56.2|0
1736857500000|2025-01-14 12:25:00|59.13|56.73|58.66|56.26|59.13|56.73|58.45|56.05|0
1736857800000|2025-01-14 12:30:00|58.68|56.28|58.39|55.99|58.77|56.37|58.39|55.99|0
1736858100000|2025-01-14 12:35:00|58.38|55.98|58.27|55.87|58.62|56.22|58.21|55.81|0
1736858400000|2025-01-14 12:40:00|58.24|55.84|58.3|55.9|58.59|56.19|58.21|55.81|0
1736858700000|2025-01-14 12:45:00|58.33|55.93|58.3|55.9|58.44|56.04|58.24|55.84|0
1736859000000|2025-01-14 12:50:00|58.33|55.93|58.59|56.19|58.62|56.22|58.21|55.81|0
1736859300000|2025-01-14 12:55:00|58.72|56.32|58.58|56.18|58.82|56.42|58.43|56.03|0
1736859600000|2025-01-14 13:00:00|58.69|56.29|58.93|56.53|59.11|56.71|58.66|56.26|0
1736859900000|2025-01-14 13:05:00|58.96|56.56|59.02|56.62|59.14|56.74|58.92|56.52|0
1736860200000|2025-01-14 13:10:00|59.05|56.65|59.25|56.85|59.28|56.88|59.02|56.62|0
1736860500000|2025-01-14 13:15:00|59.34|56.94|59.28|56.88|59.46|57.06|59.22|56.82|0
1736860800000|2025-01-14 13:20:00|59.31|56.91|59.96|57.56|59.98|57.58|59.28|56.88|0
1736861100000|2025-01-14 13:25:00|59.99|57.59|59.84|57.44|60.33|57.93|59.84|57.44|0
1736861400000|2025-01-14 13:30:00|59.89|57.49|55.6|53.2|59.89|57.49|54.75|52.35|0
1736861700000|2025-01-14 13:35:00|55.54|53.14|56.1|53.7|56.98|54.58|55.54|53.14|0
1736862000000|2025-01-14 13:40:00|56.14|53.74|56.67|54.27|56.78|54.38|56.1|53.7|0
1736862300000|2025-01-14 13:45:00|56.54|54.14|55.65|53.25|56.64|54.24|55.65|53.25|0
1736862600000|2025-01-14 13:50:00|55.56|53.16|56.22|53.82|56.66|54.26|55.48|53.08|0
1736862900000|2025-01-14 13:55:00|56.24|53.84|57.34|54.94|57.38|54.98|55.29|52.89|0
1736863200000|2025-01-14 14:00:00|57.29|54.89|57.64|55.24|58.01|55.61|57.21|54.81|0
1736863500000|2025-01-14 14:05:00|57.65|55.25|57.39|54.99|57.65|55.25|57.15|54.75|0
1736863800000|2025-01-14 14:10:00|57.4|55|57.35|54.95|57.79|55.39|57.23|54.83|0
1736864100000|2025-01-14 14:15:00|57.32|54.92|56.8|54.4|57.37|54.97|56.67|54.27|0
1736864400000|2025-01-14 14:20:00|56.76|54.36|56.83|54.43|57.08|54.68|56.62|54.22|0
1736864700000|2025-01-14 14:25:00|56.8|54.4|56.68|54.28|56.85|54.45|56.46|54.06|0
1736865000000|2025-01-14 14:30:00|56.43|54.03|56.68|54.28|57.8|55.4|56.4|54|0
1736865300000|2025-01-14 14:35:00|56.74|54.34|56.24|53.84|56.82|54.42|55.75|53.35|0
1736865600000|2025-01-14 14:40:00|56.28|53.88|56.11|53.71|56.76|54.36|55.89|53.49|0
1736865900000|2025-01-14 14:45:00|56.14|53.74|57.07|54.67|57.85|55.45|56|53.6|0
1736866200000|2025-01-14 14:50:00|56.99|54.59|58.14|55.74|58.49|56.09|56.93|54.53|0
1736866500000|2025-01-14 14:55:00|58.11|55.71|58.62|56.22|59|56.6|56.71|54.31|0
1736866800000|2025-01-14 15:00:00|58.71|56.31|57.1|54.7|58.76|56.36|56.87|54.47|0
1736867100000|2025-01-14 15:05:00|57.16|54.76|56.27|53.87|57.19|54.79|55.82|53.42|0
1736867400000|2025-01-14 15:10:00|56.24|53.84|56.34|53.94|56.8|54.4|55.72|53.32|0
1736867700000|2025-01-14 15:15:00|56.26|53.86|56|53.6|56.49|54.09|55.64|53.24|0
1736868000000|2025-01-14 15:20:00|56.22|53.82|56.73|54.33|57.22|54.82|56.22|53.82|0
1736868300000|2025-01-14 15:25:00|56.79|54.39|57.28|54.88|57.51|55.11|56.22|53.82|0
1736868600000|2025-01-14 15:30:00|57.31|54.91|56.97|54.57|57.31|54.91|56.08|53.68|0
1736868900000|2025-01-14 15:35:00|56.93|54.53|57.58|55.18|57.6|55.2|56.6|54.2|0
1736869200000|2025-01-14 15:40:00|57.52|55.12|56.11|53.71|57.69|55.29|56.05|53.65|0
1736869500000|2025-01-14 15:45:00|56.22|53.82|57.2|54.8|57.2|54.8|56.11|53.71|0
1736869800000|2025-01-14 15:50:00|57.25|54.85|56.92|54.52|58.04|55.64|56.89|54.49|0
1736870100000|2025-01-14 15:55:00|56.95|54.55|58.11|55.71|58.11|55.71|56.89|54.49|0
1736870400000|2025-01-14 16:00:00|58.08|55.68|59.71|57.31|60.04|57.64|58.08|55.68|0
1736870700000|2025-01-14 16:05:00|59.74|57.34|59|56.6|59.8|57.4|57.92|55.52|0
1736871000000|2025-01-14 16:10:00|59.12|56.72|59.33|56.93|59.75|57.35|58.81|56.41|0
1736871300000|2025-01-14 16:15:00|59.39|56.99|59.34|56.94|59.72|57.32|58.82|56.42|0
1736871600000|2025-01-14 16:20:00|59.3|56.9|58.91|56.51|59.36|56.96|58.64|56.24|0
1736871900000|2025-01-14 16:25:00|58.94|56.54|59.31|56.91|59.49|57.09|58.23|55.83|0
1736872200000|2025-01-14 16:30:00|59.25|56.85|59.01|56.61|59.34|56.94|58.66|56.26|0
1736872500000|2025-01-14 16:35:00|59.04|56.64|59.01|56.61|60.03|57.63|58.95|56.55|0
1736872800000|2025-01-14 16:40:00|58.84|56.44|60.79|58.39|60.9|58.5|58.81|56.41|0
1736873100000|2025-01-14 16:45:00|60.81|58.41|60.79|58.39|61.02|58.62|60.5|58.1|0
1736873400000|2025-01-14 16:50:00|60.78|58.38|61.46|59.06|61.68|59.28|59.81|57.41|0
1736873700000|2025-01-14 16:55:00|61.4|59|62.23|59.83|62.26|59.86|61.12|58.72|0
1736874000000|2025-01-14 17:00:00|62.35|59.95|62.36|59.96|62.92|60.52|61.98|59.58|0
1736874300000|2025-01-14 17:05:00|62.42|60.02|61.95|59.55|62.7|60.3|61.65|59.25|0
1736874600000|2025-01-14 17:10:00|61.8|59.4|61.74|59.34|62.44|60.04|61.31|58.91|0
1736874900000|2025-01-14 17:15:00|61.77|59.37|61.64|59.24|61.8|59.4|61.06|58.66|0
1736875200000|2025-01-14 17:20:00|61.61|59.21|62.36|59.96|62.76|60.36|61.58|59.18|0
1736875500000|2025-01-14 17:25:00|62.33|59.93|61.94|59.54|62.33|59.93|61.65|59.25|0
1736875800000|2025-01-14 17:30:00|61.95|59.55|63.13|60.73|63.32|60.92|61.95|59.55|0
1736876100000|2025-01-14 17:35:00|63.16|60.76|62.35|59.95|63.57|61.17|62.3|59.9|0
1736876400000|2025-01-14 17:40:00|62.26|59.86|61.42|59.02|62.54|60.14|61.21|58.81|0
1736876700000|2025-01-14 17:45:00|61.46|59.06|61.58|59.18|61.91|59.51|61.3|58.9|0
1736877000000|2025-01-14 17:50:00|61.61|59.21|60.82|58.42|62.31|59.91|60.48|58.08|0
1736877300000|2025-01-14 17:55:00|60.79|58.39|60.88|58.48|61.43|59.03|60.79|58.39|0
1736877600000|2025-01-14 18:00:00|60.94|58.54|60.12|57.72|61|58.6|60.12|57.72|0
1736877900000|2025-01-14 18:05:00|60.13|57.73|60.15|57.75|60.36|57.96|59.91|57.51|0
1736878200000|2025-01-14 18:10:00|60.09|57.69|60.14|57.74|60.45|58.05|60.03|57.63|0
1736878500000|2025-01-14 18:15:00|60.2|57.8|58.85|56.45|60.54|58.14|58.64|56.24|0
1736878800000|2025-01-14 18:20:00|58.82|56.42|58.26|55.86|58.94|56.54|58.26|55.86|0
1736879100000|2025-01-14 18:25:00|58.29|55.89|57.85|55.45|58.32|55.92|57.64|55.24|0
1736879400000|2025-01-14 18:30:00|57.87|55.47|57.74|55.34|58.11|55.71|57.67|55.27|0
1736879700000|2025-01-14 18:35:00|57.7|55.3|57.17|54.77|57.84|55.44|57.17|54.77|0
1736880000000|2025-01-14 18:40:00|57.2|54.8|56.63|54.23|57.26|54.86|56.51|54.11|0
1736880300000|2025-01-14 18:45:00|56.65|54.25|56.61|54.21|57.48|55.08|55.98|53.58|0
1736880600000|2025-01-14 18:50:00|56.58|54.18|56.27|53.87|56.67|54.27|56.27|53.87|0
1736880900000|2025-01-14 18:55:00|56.24|53.84|56.38|53.98|56.49|54.09|56.1|53.7|0
1736881200000|2025-01-14 19:00:00|56.41|54.01|56.72|54.32|56.98|54.58|56.41|54.01|0
1736881500000|2025-01-14 19:05:00|56.75|54.35|56.63|54.23|56.86|54.46|56.26|53.86|0
1736881800000|2025-01-14 19:10:00|56.6|54.2|56.66|54.26|57.06|54.66|56.55|54.15|0
1736882100000|2025-01-14 19:15:00|56.63|54.23|56.29|53.89|56.66|54.26|56.09|53.69|0
1736882400000|2025-01-14 19:20:00|56.23|53.83|55.48|53.08|56.51|54.11|55.11|52.71|0
1736882700000|2025-01-14 19:25:00|55.51|53.11|56.13|53.73|56.16|53.76|55.26|52.86|0
1736883000000|2025-01-14 19:30:00|56.08|53.68|55.73|53.33|56.27|53.87|55.39|52.99|0
1736883300000|2025-01-14 19:35:00|55.7|53.3|55.59|53.19|55.7|53.3|55.34|52.94|0
1736883600000|2025-01-14 19:40:00|55.65|53.25|56.04|53.64|56.13|53.73|55.53|53.13|0
1736883900000|2025-01-14 19:45:00|56.08|53.68|56.35|53.95|56.38|53.98|56.03|53.63|0
1736884200000|2025-01-14 19:50:00|56.32|53.92|57.65|55.25|57.68|55.28|56.32|53.92|0
1736884500000|2025-01-14 19:55:00|57.59|55.19|59.07|56.67|59.3|56.9|57.22|54.82|0
1736884800000|2025-01-14 20:00:00|59.14|56.74|60.75|58.35|60.94|58.54|58.8|56.4|0
1736885100000|2025-01-14 20:05:00|60.91|58.51|60.23|57.83|61.15|58.75|60.02|57.62|0
1736885400000|2025-01-14 20:10:00|60.39|57.99|60.85|58.45|61.22|58.82|59.45|57.05|0
1736885700000|2025-01-14 20:15:00|60.82|58.42|59.9|57.5|60.83|58.43|59.81|57.41|0
1736886000000|2025-01-14 20:20:00|59.84|57.44|59.35|56.95|60.35|57.95|59.12|56.72|0
1736886300000|2025-01-14 20:25:00|59.24|56.84|59.23|56.83|59.83|57.43|59.17|56.77|0
1736886600000|2025-01-14 20:30:00|59.17|56.77|59.74|57.34|59.89|57.49|58.91|56.51|0
1736886900000|2025-01-14 20:35:00|59.71|57.31|60.16|57.76|60.22|57.82|59.08|56.68|0
1736887200000|2025-01-14 20:40:00|60.22|57.82|59.53|57.13|60.34|57.94|59.47|57.07|0
1736887500000|2025-01-14 20:45:00|59.5|57.1|58.66|56.26|59.56|57.16|58.25|55.85|0
1736887800000|2025-01-14 20:50:00|58.54|56.14|57.51|55.11|58.54|56.14|57.34|54.94|0
1736888100000|2025-01-14 20:55:00|57.75|55.35|56.73|54.33|57.75|55.35|56.73|54.33|0
1736888400000|2025-01-14 21:00:00|56.84|54.44|55.78|53.38|56.9|54.5|55.78|53.38|0
1736888700000|2025-01-14 21:05:00|55.76|53.36|55.81|53.41|55.87|53.47|55.64|53.24|0
1736889000000|2025-01-14 21:10:00|55.78|53.38|55.81|53.41|55.98|53.58|55.64|53.24|0
1736889300000|2025-01-14 21:15:00|55.78|53.38|55.74|53.14|55.88|53.38|55.64|53.04|0
1736889600000|2025-01-14 21:20:00|55.72|53.12|55.79|53.19|55.82|53.22|55.68|53.08|0
1736889900000|2025-01-14 21:25:00|55.76|53.16|55.66|53.06|55.79|53.19|55.65|53.05|0
1736890200000|2025-01-14 21:30:00|55.68|53.08|55.62|53.02|55.79|53.19|55.59|52.99|0
1736890500000|2025-01-14 21:35:00|55.65|53.05|55.62|53.02|55.65|53.05|55.45|52.85|0
1736890800000|2025-01-14 21:40:00|55.63|53.03|55.5|52.9|55.64|53.04|55.44|52.84|0
1736891100000|2025-01-14 21:45:00|55.53|52.93|55.81|53.21|55.87|53.27|55.53|52.93|0
1736891400000|2025-01-14 21:50:00|55.78|53.18|55.86|53.26|55.89|53.29|55.72|53.12|0
1736891700000|2025-01-14 21:55:00|55.84|53.24|55.82|53.22|55.88|53.28|55.78|53.18|0
1736892000000|2025-01-14 22:00:00|55.86|53.26|55.87|53.27|55.87|53.27|55.84|53.24|0
1736892300000|2025-01-14 22:05:00|55.89|53.29|55.9|53.3|55.91|53.31|55.88|53.28|0
1736892600000|2025-01-14 22:10:00|55.91|53.31|55.9|53.3|55.91|53.31|55.89|53.29|0
1736892900000|2025-01-14 22:15:00|55.91|53.31|55.94|53.34|55.95|53.35|55.9|53.3|0
1736893200000|2025-01-14 22:20:00|55.93|53.33|56.18|53.58|58.07|55.47|50.99|48.39|0
1736893500000|2025-01-14 22:25:00|56.17|53.57|56.16|53.56|56.17|53.57|56.16|53.56|0
1736893800000|2025-01-14 22:30:00|56.17|53.57|56.17|53.57|56.18|53.58|56.17|53.57|0
1736894100000|2025-01-14 22:35:00|56.19|53.59|56.18|53.58|56.21|53.61|56.18|53.58|0
1736894400000|2025-01-14 22:40:00|56.17|53.57|56.29|53.69|56.29|53.69|56.17|53.57|0
1736894700000|2025-01-14 22:45:00|56.3|53.7|56.27|53.67|56.3|53.7|56.27|53.67|0
1736895000000|2025-01-14 22:50:00|56.26|53.66|56.27|53.67|56.3|53.7|56.26|53.66|0
1736895300000|2025-01-14 22:55:00|56.24|53.64|56.24|53.64|56.27|53.67|56.19|53.59|0
1736895600000|2025-01-14 23:00:00|56.22|53.62|56.46|53.86|56.46|53.86|56.21|53.61|0
1736895900000|2025-01-14 23:05:00|56.49|53.89|56.63|54.03|56.63|54.03|56.49|53.89|0
1736896200000|2025-01-14 23:10:00|56.62|54.02|56.57|53.97|56.62|54.02|56.47|53.87|0
1736896500000|2025-01-14 23:15:00|56.6|54|56.57|53.97|56.66|54.06|56.54|53.94|0
1736896800000|2025-01-14 23:20:00|56.6|54|56.57|53.97|56.69|54.09|56.57|53.97|0
1736897100000|2025-01-14 23:25:00|56.6|54|56.68|54.08|56.71|54.11|56.6|54|0
1736897400000|2025-01-14 23:30:00|56.65|54.05|56.78|54.18|56.8|54.2|56.6|54|0
1736897700000|2025-01-14 23:35:00|56.8|54.2|56.65|54.05|56.87|54.27|56.59|53.99|0
1736898000000|2025-01-14 23:40:00|56.68|54.08|56.82|54.22|56.88|54.28|56.68|54.08|0
1736898300000|2025-01-14 23:45:00|56.83|54.23|56.82|54.22|56.85|54.25|56.76|54.16|0
1736898600000|2025-01-14 23:50:00|56.79|54.19|56.67|54.07|56.85|54.25|56.64|54.04|0
1736898900000|2025-01-14 23:55:00|56.64|54.04|56.64|54.04|56.67|54.07|56.64|54.04|0
1736899200000|2025-01-15 00:00:00|56.67|54.07|56.75|54.15|56.78|54.18|56.61|54.01|0
1736899500000|2025-01-15 00:05:00|56.73|54.13|56.78|54.18|56.84|54.24|56.7|54.1|0
1736899800000|2025-01-15 00:10:00|56.81|54.21|56.81|54.21|56.87|54.27|56.78|54.18|0
1736900100000|2025-01-15 00:15:00|56.78|54.18|56.72|54.12|56.81|54.21|56.69|54.09|0
1736900400000|2025-01-15 00:20:00|56.69|54.09|56.75|54.15|56.75|54.15|56.62|54.02|0
1736900700000|2025-01-15 00:25:00|56.73|54.13|56.83|54.23|56.86|54.26|56.72|54.12|0
1736901000000|2025-01-15 00:30:00|56.86|54.26|56.83|54.23|56.86|54.26|56.8|54.2|0
1736901300000|2025-01-15 00:35:00|56.82|54.22|56.8|54.2|56.86|54.26|56.76|54.16|0
1736901600000|2025-01-15 00:40:00|56.77|54.17|56.71|54.11|56.77|54.17|56.68|54.08|0
1736901900000|2025-01-15 00:45:00|56.68|54.08|56.71|54.11|56.82|54.22|56.68|54.08|0
1736902200000|2025-01-15 00:50:00|56.68|54.08|56.72|54.12|56.76|54.16|56.68|54.08|0
1736902500000|2025-01-15 00:55:00|56.74|54.14|56.56|53.96|56.74|54.14|56.53|53.93|0
1736902800000|2025-01-15 01:00:00|56.53|53.93|56.53|53.93|56.59|53.99|56.47|53.87|0
1736903100000|2025-01-15 01:05:00|56.55|53.95|56.47|53.87|56.56|53.96|56.41|53.81|0
1736903400000|2025-01-15 01:10:00|56.44|53.84|56.53|53.93|56.64|54.04|56.41|53.81|0
1736903700000|2025-01-15 01:15:00|56.54|53.94|56.44|53.84|56.56|53.96|56.44|53.84|0
1736904000000|2025-01-15 01:20:00|56.45|53.85|56.41|53.81|56.47|53.87|56.41|53.81|0
1736904300000|2025-01-15 01:25:00|56.42|53.82|56.44|53.84|56.49|53.89|56.38|53.78|0
1736904600000|2025-01-15 01:30:00|56.34|53.94|56.56|54.16|56.59|54.19|56.33|53.93|0
1736904900000|2025-01-15 01:35:00|56.53|54.13|56.47|54.07|56.58|54.18|56.45|54.05|0
1736905200000|2025-01-15 01:40:00|56.49|54.09|56.46|54.06|56.5|54.1|56.42|54.02|0
1736905500000|2025-01-15 01:45:00|56.44|54.04|56.38|53.98|56.47|54.07|56.38|53.98|0
1736905800000|2025-01-15 01:50:00|56.43|54.03|56.35|53.95|56.44|54.04|56.35|53.95|0
1736906100000|2025-01-15 01:55:00|56.38|53.98|56.38|53.98|56.41|54.01|56.35|53.95|0
1736906400000|2025-01-15 02:00:00|56.35|53.95|56.41|54.01|56.44|54.04|56.32|53.92|0
1736906700000|2025-01-15 02:05:00|56.44|54.04|56.49|54.09|56.55|54.15|56.44|54.04|0
1736907000000|2025-01-15 02:10:00|56.52|54.12|56.52|54.12|56.58|54.18|56.49|54.09|0
1736907300000|2025-01-15 02:15:00|56.5|54.1|56.47|54.07|56.55|54.15|56.46|54.06|0
1736907600000|2025-01-15 02:20:00|56.49|54.09|56.49|54.09|56.49|54.09|56.43|54.03|0
1736907900000|2025-01-15 02:25:00|56.46|54.06|56.43|54.03|56.46|54.06|56.4|54|0
1736908200000|2025-01-15 02:30:00|56.41|54.01|56.54|54.14|56.57|54.17|56.41|54.01|0
1736908500000|2025-01-15 02:35:00|56.58|54.18|56.8|54.4|56.8|54.4|56.57|54.17|0
1736908800000|2025-01-15 02:40:00|56.77|54.37|56.71|54.31|56.77|54.37|56.71|54.31|0
1736909100000|2025-01-15 02:45:00|56.74|54.34|56.82|54.42|56.82|54.42|56.71|54.31|0
1736909400000|2025-01-15 02:50:00|56.81|54.41|56.76|54.36|56.82|54.42|56.76|54.36|0
1736909700000|2025-01-15 02:55:00|56.79|54.39|56.76|54.36|56.79|54.39|56.76|54.36|0
1736910000000|2025-01-15 03:00:00|56.82|54.42|56.81|54.41|56.82|54.42|56.79|54.39|0
1736910300000|2025-01-15 03:05:00|56.83|54.43|56.84|54.44|56.87|54.47|56.81|54.41|0
1736910600000|2025-01-15 03:10:00|56.81|54.41|56.78|54.38|56.81|54.41|56.78|54.38|0
1736910900000|2025-01-15 03:15:00|56.75|54.35|56.78|54.38|56.81|54.41|56.72|54.32|0
1736911200000|2025-01-15 03:20:00|56.81|54.41|56.78|54.38|56.81|54.41|56.75|54.35|0
1736911500000|2025-01-15 03:25:00|56.75|54.35|56.75|54.35|56.78|54.38|56.72|54.32|0
1736911800000|2025-01-15 03:30:00|56.72|54.32|56.8|54.4|56.83|54.43|56.72|54.32|0
1736912100000|2025-01-15 03:35:00|56.77|54.37|56.66|54.26|56.77|54.37|56.66|54.26|0
1736912400000|2025-01-15 03:40:00|56.69|54.29|56.8|54.4|56.8|54.4|56.66|54.26|0
1736912700000|2025-01-15 03:45:00|56.44|54.04|56.44|54.04|56.44|54.04|56.41|54.01|0
1736913000000|2025-01-15 03:50:00|56.45|54.05|56.42|54.02|56.47|54.07|56.41|54.01|0
1736913300000|2025-01-15 03:55:00|56.41|54.01|56.46|54.06|56.49|54.09|56.41|54.01|0
1736913600000|2025-01-15 04:00:00|56.45|54.05|56.55|54.15|56.58|54.18|56.45|54.05|0
1736913900000|2025-01-15 04:05:00|56.56|54.16|56.66|54.26|56.66|54.26|56.55|54.15|0
1736914200000|2025-01-15 04:10:00|56.63|54.23|57|54.6|57.03|54.63|56.63|54.23|0
1736914500000|2025-01-15 04:15:00|56.98|54.58|56.97|54.57|56.98|54.58|56.92|54.52|0
1736914800000|2025-01-15 04:20:00|56.96|54.56|56.93|54.53|56.97|54.57|56.91|54.51|0
1736915100000|2025-01-15 04:25:00|56.91|54.51|56.97|54.57|56.97|54.57|56.91|54.51|0
1736915400000|2025-01-15 04:30:00|56.94|54.54|56.77|54.37|56.94|54.54|56.74|54.34|0
1736915700000|2025-01-15 04:35:00|56.79|54.39|56.82|54.42|56.85|54.45|56.78|54.38|0
1736916000000|2025-01-15 04:40:00|56.79|54.39|56.79|54.39|56.79|54.39|56.76|54.36|0
1736916300000|2025-01-15 04:45:00|56.82|54.42|56.73|54.33|56.82|54.42|56.73|54.33|0
1736916600000|2025-01-15 04:50:00|56.7|54.3|56.7|54.3|56.73|54.33|56.7|54.3|0
1736916900000|2025-01-15 04:55:00|56.73|54.33|56.7|54.3|56.73|54.33|56.7|54.3|0
1736917200000|2025-01-15 05:00:00|56.71|54.31|56.84|54.44|56.97|54.57|56.7|54.3|0
1736917500000|2025-01-15 05:05:00|56.87|54.47|56.78|54.38|56.87|54.47|56.75|54.35|0
1736917800000|2025-01-15 05:10:00|56.8|54.4|56.81|54.41|56.84|54.44|56.78|54.38|0
1736918100000|2025-01-15 05:15:00|56.78|54.38|56.83|54.43|56.84|54.44|56.75|54.35|0
1736918400000|2025-01-15 05:20:00|56.81|54.41|56.8|54.4|56.86|54.46|56.72|54.32|0
1736918700000|2025-01-15 05:25:00|56.83|54.43|56.74|54.34|56.83|54.43|56.74|54.34|0
1736919000000|2025-01-15 05:30:00|56.76|54.36|56.77|54.37|56.8|54.4|56.63|54.23|0
1736919300000|2025-01-15 05:35:00|56.8|54.4|56.77|54.37|56.8|54.4|56.77|54.37|0
1736919600000|2025-01-15 05:40:00|56.78|54.38|56.77|54.37|56.83|54.43|56.74|54.34|0
1736919900000|2025-01-15 05:45:00|56.75|54.35|56.74|54.34|56.75|54.35|56.71|54.31|0
1736920200000|2025-01-15 05:50:00|56.76|54.36|56.73|54.33|56.76|54.36|56.71|54.31|0
1736920500000|2025-01-15 05:55:00|56.72|54.32|56.79|54.39|56.79|54.39|56.72|54.32|0
1736920800000|2025-01-15 06:00:00|56.78|54.38|56.73|54.33|56.79|54.39|56.73|54.33|0
1736921100000|2025-01-15 06:05:00|56.7|54.3|56.82|54.42|56.82|54.42|56.7|54.3|0
1736921400000|2025-01-15 06:10:00|56.79|54.39|56.81|54.41|56.82|54.42|56.76|54.36|0
1736921700000|2025-01-15 06:15:00|56.78|54.38|56.72|54.32|56.78|54.38|56.7|54.3|0
1736922000000|2025-01-15 06:20:00|56.7|54.3|56.61|54.21|56.7|54.3|56.58|54.18|0
1736922300000|2025-01-15 06:25:00|56.59|54.19|56.58|54.18|56.59|54.19|56.58|54.18|0
1736922600000|2025-01-15 06:30:00|56.55|54.15|56.55|54.15|56.6|54.2|56.55|54.15|0
1736922900000|2025-01-15 06:35:00|56.58|54.18|56.52|54.12|56.58|54.18|56.49|54.09|0
1736923200000|2025-01-15 06:40:00|56.54|54.14|56.49|54.09|56.57|54.17|56.46|54.06|0
1736923500000|2025-01-15 06:45:00|56.46|54.06|56.51|54.11|56.54|54.14|56.46|54.06|0
1736923800000|2025-01-15 06:50:00|56.48|54.08|56.51|54.11|56.51|54.11|56.45|54.05|0
1736924100000|2025-01-15 06:55:00|56.54|54.14|56.54|54.14|56.6|54.2|56.51|54.11|0
1736924400000|2025-01-15 07:00:00|56.51|54.11|56.42|54.02|56.51|54.11|56.39|53.99|0
1736924700000|2025-01-15 07:05:00|56.45|54.05|56.43|54.03|56.49|54.09|56.41|54.01|0
1736925000000|2025-01-15 07:10:00|56.42|54.02|56.76|54.36|56.79|54.39|56.39|53.99|0
1736925300000|2025-01-15 07:15:00|56.79|54.39|56.76|54.36|56.79|54.39|56.73|54.33|0
1736925600000|2025-01-15 07:20:00|56.79|54.39|56.82|54.42|56.87|54.47|56.76|54.36|0
1736925900000|2025-01-15 07:25:00|56.79|54.39|56.76|54.36|56.82|54.42|56.73|54.33|0
1736926200000|2025-01-15 07:30:00|56.73|54.33|56.75|54.35|56.78|54.38|56.73|54.33|0
1736926500000|2025-01-15 07:35:00|56.74|54.34|56.84|54.44|56.87|54.47|56.74|54.34|0
1736926800000|2025-01-15 07:40:00|56.85|54.45|57.07|54.67|57.13|54.73|56.84|54.44|0
1736927100000|2025-01-15 07:45:00|57.1|54.7|57.07|54.67|57.1|54.7|57.01|54.61|0
1736927400000|2025-01-15 07:50:00|57.05|54.65|56.98|54.58|57.07|54.67|56.98|54.58|0
1736927700000|2025-01-15 07:55:00|56.89|54.49|56.98|54.58|57|54.6|56.89|54.49|0
1736928000000|2025-01-15 08:00:00|56.92|54.52|57.12|54.72|57.52|55.12|56.92|54.52|0
1736928300000|2025-01-15 08:05:00|57.09|54.69|57.03|54.63|57.15|54.75|56.97|54.57|0
1736928600000|2025-01-15 08:10:00|56.97|54.57|57.03|54.63|57.11|54.71|56.88|54.48|0
1736928900000|2025-01-15 08:15:00|57.08|54.68|57.23|54.83|57.37|54.97|57.06|54.66|0
1736929200000|2025-01-15 08:20:00|57.27|54.87|57.1|54.7|57.31|54.91|57.02|54.62|0
1736929500000|2025-01-15 08:25:00|57.08|54.68|56.88|54.48|57.08|54.68|56.79|54.39|0
1736929800000|2025-01-15 08:30:00|56.91|54.51|56.87|54.47|56.96|54.56|56.79|54.39|0
1736930100000|2025-01-15 08:35:00|56.9|54.5|56.84|54.44|56.9|54.5|56.79|54.39|0
1736930400000|2025-01-15 08:40:00|56.82|54.42|56.7|54.3|56.9|54.5|56.7|54.3|0
1736930700000|2025-01-15 08:45:00|56.71|54.31|56.73|54.33|56.76|54.36|56.64|54.24|0
1736931000000|2025-01-15 08:50:00|56.71|54.31|56.9|54.5|56.93|54.53|56.7|54.3|0
1736931300000|2025-01-15 08:55:00|56.92|54.52|56.98|54.58|57.07|54.67|56.87|54.47|0
1736931600000|2025-01-15 09:00:00|57.01|54.61|57.21|54.81|57.36|54.96|56.86|54.46|0
1736931900000|2025-01-15 09:05:00|57.2|54.8|57.12|54.72|57.27|54.87|57.12|54.72|0
1736932200000|2025-01-15 09:10:00|57.15|54.75|57.15|54.75|57.18|54.78|57.06|54.66|0
1736932500000|2025-01-15 09:15:00|57.18|54.78|57.18|54.78|57.21|54.81|57.12|54.72|0
1736932800000|2025-01-15 09:20:00|57.15|54.75|57.2|54.8|57.38|54.98|57.12|54.72|0
1736933100000|2025-01-15 09:25:00|57.19|54.79|57.11|54.71|57.32|54.92|57.11|54.71|0
1736933400000|2025-01-15 09:30:00|57.08|54.68|57.11|54.71|57.11|54.71|57.03|54.63|0
1736933700000|2025-01-15 09:35:00|57.13|54.73|56.85|54.45|57.14|54.74|56.79|54.39|0
1736934000000|2025-01-15 09:40:00|56.87|54.47|56.62|54.22|56.99|54.59|56.56|54.16|0
1736934300000|2025-01-15 09:45:00|56.66|54.26|56.67|54.27|56.73|54.33|56.48|54.08|0
1736934600000|2025-01-15 09:50:00|56.73|54.33|56.82|54.42|56.96|54.56|56.73|54.33|0
1736934900000|2025-01-15 09:55:00|56.8|54.4|56.42|54.02|57.12|54.72|56.37|53.97|0
1736935200000|2025-01-15 10:00:00|56.4|54|56.39|53.99|56.44|54.04|56.34|53.94|0
1736935500000|2025-01-15 10:05:00|56.37|53.97|56.45|54.05|56.51|54.11|56.34|53.94|0
1736935800000|2025-01-15 10:10:00|56.48|54.08|56.56|54.16|56.56|54.16|56.36|53.96|0
1736936100000|2025-01-15 10:15:00|56.59|54.19|56.82|54.42|56.98|54.58|56.53|54.13|0
1736936400000|2025-01-15 10:20:00|56.85|54.45|56.59|54.19|56.93|54.53|56.59|54.19|0
1736936700000|2025-01-15 10:25:00|56.6|54.2|56.36|53.96|56.6|54.2|56.24|53.84|0
1736937000000|2025-01-15 10:30:00|56.37|53.97|56.21|53.81|56.37|53.97|56.15|53.75|0
1736937300000|2025-01-15 10:35:00|56.23|53.83|56.2|53.8|56.24|53.84|56.07|53.67|0
1736937600000|2025-01-15 10:40:00|56.18|53.78|56.09|53.69|56.21|53.81|56.07|53.67|0
1736937900000|2025-01-15 10:45:00|56.06|53.66|56.06|53.66|56.12|53.72|55.92|53.52|0
1736938200000|2025-01-15 10:50:00|56.05|53.65|56.06|53.66|56.09|53.69|56|53.6|0
1736938500000|2025-01-15 10:55:00|56.03|53.63|56|53.6|56.15|53.75|55.97|53.57|0
1736938800000|2025-01-15 11:00:00|55.97|53.57|55.94|53.54|56.02|53.62|55.92|53.52|0
1736939100000|2025-01-15 11:05:00|55.93|53.53|55.89|53.49|56|53.6|55.89|53.49|0
1736939400000|2025-01-15 11:10:00|55.88|53.48|55.87|53.47|55.97|53.57|55.85|53.45|0
1736939700000|2025-01-15 11:15:00|55.85|53.45|55.94|53.54|55.95|53.55|55.85|53.45|0
1736940000000|2025-01-15 11:20:00|55.99|53.59|55.96|53.56|56.05|53.65|55.94|53.54|0
1736940300000|2025-01-15 11:25:00|55.94|53.54|55.96|53.56|55.99|53.59|55.85|53.45|0
1736940600000|2025-01-15 11:30:00|55.93|53.53|55.73|53.33|55.96|53.56|55.73|53.33|0
1736940900000|2025-01-15 11:35:00|55.71|53.31|55.75|53.35|55.81|53.41|55.45|53.05|0
1736941200000|2025-01-15 11:40:00|55.72|53.32|55.58|53.18|55.75|53.35|55.58|53.18|0
1736941500000|2025-01-15 11:45:00|55.61|53.21|55.27|52.87|55.75|53.35|55.18|52.78|0
1736941800000|2025-01-15 11:50:00|55.31|52.91|55.15|52.75|55.52|53.12|55.1|52.7|0
1736942100000|2025-01-15 11:55:00|55.12|52.72|55.12|52.72|55.12|52.72|54.76|52.36|0
1736942400000|2025-01-15 12:00:00|55.15|52.75|55.14|52.74|55.29|52.89|54.9|52.5|0
1736942700000|2025-01-15 12:05:00|55.12|52.72|54.9|52.5|55.12|52.72|54.87|52.47|0
1736943000000|2025-01-15 12:10:00|54.87|52.47|54.95|52.55|55.57|53.17|54.84|52.44|0
1736943300000|2025-01-15 12:15:00|54.98|52.58|54.92|52.52|55.03|52.63|54.89|52.49|0
1736943600000|2025-01-15 12:20:00|54.95|52.55|55.22|52.82|55.42|53.02|54.95|52.55|0
1736943900000|2025-01-15 12:25:00|55.31|52.91|55.45|53.05|55.5|53.1|55.22|52.82|0
1736944200000|2025-01-15 12:30:00|55.47|53.07|55.39|52.99|55.61|53.21|55.36|52.96|0
1736944500000|2025-01-15 12:35:00|55.36|52.96|55.15|52.75|55.47|53.07|55.13|52.73|0
1736944800000|2025-01-15 12:40:00|55.13|52.73|54.99|52.59|55.16|52.76|54.96|52.56|0
1736945100000|2025-01-15 12:45:00|55.02|52.62|55.1|52.7|55.13|52.73|54.85|52.45|0
1736945400000|2025-01-15 12:50:00|55.05|52.65|55.18|52.78|55.21|52.81|55.05|52.65|0
1736945700000|2025-01-15 12:55:00|55.24|52.84|55.21|52.81|55.46|53.06|55.21|52.81|0
1736946000000|2025-01-15 13:00:00|55.15|52.75|54.65|52.25|55.22|52.82|54.65|52.25|0
1736946300000|2025-01-15 13:05:00|54.67|52.27|54.71|52.31|54.83|52.43|54.52|52.12|0
1736946600000|2025-01-15 13:10:00|54.74|52.34|54.85|52.45|54.91|52.51|54.63|52.23|0
1736946900000|2025-01-15 13:15:00|54.77|52.37|54.9|52.5|55.02|52.62|54.77|52.37|0
1736947200000|2025-01-15 13:20:00|54.93|52.53|54.51|52.11|54.99|52.59|54.49|52.09|0
1736947500000|2025-01-15 13:25:00|54.5|52.1|55.17|51.81|55.34|52.31|54.49|51.56|0
1736947800000|2025-01-15 13:30:00|52.08|48.72|47.71|44.35|54.12|50.76|47.71|44.35|0
1736948100000|2025-01-15 13:35:00|47.64|44.28|47.94|44.58|49.09|45.73|47.48|44.12|0
1736948400000|2025-01-15 13:40:00|47.87|44.51|46.17|43.29|48.27|44.91|46.12|43.24|0
1736948700000|2025-01-15 13:45:00|46.22|43.34|46|43.12|46.22|43.34|45.48|42.6|0
1736949000000|2025-01-15 13:50:00|46.07|43.19|46.24|43.36|46.34|43.46|45.93|43.05|0
1736949300000|2025-01-15 13:55:00|46.26|43.38|46.28|43.4|46.58|43.7|46.16|43.28|0
1736949600000|2025-01-15 14:00:00|46.31|43.43|45.9|43.02|46.31|43.43|45.85|42.97|0
1736949900000|2025-01-15 14:05:00|45.95|43.07|46.67|43.79|46.67|43.79|45.95|43.07|0
1736950200000|2025-01-15 14:10:00|46.64|43.76|46.64|44.24|47.06|44.34|46.57|43.76|0
1736950500000|2025-01-15 14:15:00|46.69|44.29|46.84|44.44|46.84|44.44|46.66|44.26|0
1736950800000|2025-01-15 14:20:00|46.79|44.39|47.38|44.98|47.55|45.15|46.32|43.92|0
1736951100000|2025-01-15 14:25:00|47.35|44.95|47.32|44.92|47.53|45.13|47.06|44.66|0
1736951400000|2025-01-15 14:30:00|47.06|44.66|47.05|44.65|47.85|45.45|46.77|44.37|0
1736951700000|2025-01-15 14:35:00|47.01|44.61|47.55|45.15|48.47|46.07|46.89|44.49|0
1736952000000|2025-01-15 14:40:00|47.47|45.07|46.52|44.12|47.47|45.07|46.47|44.07|0
1736952300000|2025-01-15 14:45:00|46.42|44.02|45.84|43.44|47.12|44.72|45.82|43.42|0
1736952600000|2025-01-15 14:50:00|45.86|43.46|46.51|44.11|46.66|44.26|45.86|43.46|0
1736952900000|2025-01-15 14:55:00|46.55|44.15|46.08|43.68|46.85|44.45|45.84|43.44|0
1736953200000|2025-01-15 15:00:00|45.98|43.58|45.79|43.39|46|43.6|45.53|43.13|0
1736953500000|2025-01-15 15:05:00|45.74|43.34|45.83|43.43|46.34|43.94|45.6|43.2|0
1736953800000|2025-01-15 15:10:00|45.81|43.41|45.64|43.24|45.88|43.48|45.31|42.91|0
1736954100000|2025-01-15 15:15:00|45.69|43.29|45.07|42.67|45.71|43.31|45|42.6|0
1736954400000|2025-01-15 15:20:00|45.05|42.65|45.38|42.98|45.55|43.15|45.05|42.65|0
1736954700000|2025-01-15 15:25:00|45.4|43|45.16|42.76|46.32|43.92|45.02|42.62|0
1736955000000|2025-01-15 15:30:00|45.14|42.74|45.3|42.9|45.7|43.3|44.97|42.57|0
1736955300000|2025-01-15 15:35:00|45.42|43.02|45.73|43.33|46.11|43.71|45.25|42.85|0
1736955600000|2025-01-15 15:40:00|45.77|43.37|46.12|43.72|46.22|43.82|45.43|43.03|0
1736955900000|2025-01-15 15:45:00|46.11|43.71|46.49|44.09|46.6|44.2|45.89|43.49|0
1736956200000|2025-01-15 15:50:00|46.46|44.06|46.05|43.65|46.71|44.31|45.94|43.54|0
1736956500000|2025-01-15 15:55:00|46.08|43.68|46.65|44.25|46.65|44.25|45.84|43.44|0
1736956800000|2025-01-15 16:00:00|46.39|43.99|46.12|43.72|46.39|43.99|45.89|43.49|0
1736957100000|2025-01-15 16:05:00|46.05|43.65|46.48|44.08|46.82|44.42|45.86|43.46|0
1736957400000|2025-01-15 16:10:00|46.43|44.03|46.26|43.86|46.67|44.27|46.14|43.74|0
1736957700000|2025-01-15 16:15:00|46.29|43.89|46.68|44.28|46.99|44.59|46.21|43.81|0
1736958000000|2025-01-15 16:20:00|46.65|44.25|46.45|44.05|47.11|44.71|46.04|43.64|0
1736958300000|2025-01-15 16:25:00|46.51|44.11|46.79|44.39|46.81|44.41|46.48|44.08|0
1736958600000|2025-01-15 16:30:00|46.91|44.51|47.69|45.29|48.07|45.67|46.44|44.04|0
1736958900000|2025-01-15 16:35:00|47.72|45.32|47.27|44.87|47.72|45.32|46.91|44.51|0
1736959200000|2025-01-15 16:40:00|47.3|44.9|47.74|45.34|47.76|45.36|47.08|44.68|0
1736959500000|2025-01-15 16:45:00|47.71|45.31|47.54|45.14|47.79|45.39|47.49|45.09|0
1736959800000|2025-01-15 16:50:00|47.59|45.19|47.69|45.29|48.03|45.63|47.46|45.06|0
1736960100000|2025-01-15 16:55:00|47.76|45.36|47.54|45.14|47.86|45.46|47.41|45.01|0
1736960400000|2025-01-15 17:00:00|47.56|45.16|47.14|44.74|47.63|45.23|47.02|44.62|0
1736960700000|2025-01-15 17:05:00|47.15|44.75|47.35|44.95|47.52|45.12|46.6|44.2|0
1736961000000|2025-01-15 17:10:00|47.32|44.92|47.3|44.9|47.42|45.02|47.08|44.68|0
1736961300000|2025-01-15 17:15:00|47.22|44.82|47.18|44.78|47.39|44.99|46.91|44.51|0
1736961600000|2025-01-15 17:20:00|47.13|44.73|47.2|44.8|47.35|44.95|46.84|44.44|0
1736961900000|2025-01-15 17:25:00|47.15|44.75|46.76|44.36|47.18|44.78|46.75|44.35|0
1736962200000|2025-01-15 17:30:00|46.78|44.38|46.44|44.04|46.78|44.38|46.36|43.96|0
1736962500000|2025-01-15 17:35:00|46.4|44|46.11|43.71|46.54|44.14|46.08|43.68|0
1736962800000|2025-01-15 17:40:00|46.13|43.73|46.03|43.63|46.19|43.79|45.96|43.56|0
1736963100000|2025-01-15 17:45:00|46.01|43.61|46.39|43.99|46.65|44.25|45.94|43.54|0
1736963400000|2025-01-15 17:50:00|46.36|43.96|46.6|44.2|46.96|44.56|46.36|43.96|0
1736963700000|2025-01-15 17:55:00|46.61|44.21|47.18|44.78|47.25|44.85|46.61|44.21|0
1736964000000|2025-01-15 18:00:00|47.16|44.76|46.5|44.1|47.16|44.76|46.45|44.05|0
1736964300000|2025-01-15 18:05:00|46.48|44.08|46.74|44.34|46.79|44.39|46.33|43.93|0
1736964600000|2025-01-15 18:10:00|46.72|44.32|46.52|44.12|46.74|44.34|46.47|44.07|0
1736964900000|2025-01-15 18:15:00|46.5|44.1|46.21|43.81|46.55|44.15|46.18|43.78|0
1736965200000|2025-01-15 18:20:00|46.18|43.78|46.16|43.76|46.23|43.83|46.09|43.69|0
1736965500000|2025-01-15 18:25:00|46.18|43.78|45.89|43.49|46.25|43.85|45.89|43.49|0
1736965800000|2025-01-15 18:30:00|45.91|43.51|45.89|43.49|45.94|43.54|45.66|43.26|0
1736966100000|2025-01-15 18:35:00|45.87|43.47|45.96|43.56|46.15|43.75|45.87|43.47|0
1736966400000|2025-01-15 18:40:00|45.94|43.54|45.77|43.37|46.06|43.66|45.71|43.31|0
1736966700000|2025-01-15 18:45:00|45.75|43.35|45.77|43.37|45.86|43.46|45.63|43.23|0
1736967000000|2025-01-15 18:50:00|45.74|43.34|45.52|43.12|45.99|43.59|45.49|43.09|0
1736967300000|2025-01-15 18:55:00|45.49|43.09|45.63|43.23|45.7|43.3|45.49|43.09|0
1736967600000|2025-01-15 19:00:00|45.61|43.21|45.45|43.05|45.68|43.28|45.37|42.97|0
1736967900000|2025-01-15 19:05:00|45.47|43.07|45.51|43.11|45.56|43.16|45.37|42.97|0
1736968200000|2025-01-15 19:10:00|45.53|43.13|45.39|42.99|45.58|43.18|45.32|42.92|0
1736968500000|2025-01-15 19:15:00|45.41|43.01|45.46|43.06|45.53|43.13|45.3|42.9|0
1736968800000|2025-01-15 19:20:00|45.47|43.07|45.62|43.22|45.67|43.27|45.32|42.92|0
1736969100000|2025-01-15 19:25:00|45.6|43.2|45.06|42.66|45.65|43.25|45.03|42.63|0
1736969400000|2025-01-15 19:30:00|45.03|42.63|44.96|42.56|45.08|42.68|44.79|42.39|0
1736969700000|2025-01-15 19:35:00|44.94|42.54|44.59|42.19|44.96|42.56|44.52|42.12|0
1736970000000|2025-01-15 19:40:00|44.56|42.16|45.01|42.61|45.03|42.63|44.47|42.07|0
1736970300000|2025-01-15 19:45:00|45.03|42.63|44.91|42.51|45.1|42.7|44.75|42.35|0
1736970600000|2025-01-15 19:50:00|44.89|42.49|44.68|42.28|45.1|42.7|44.65|42.25|0
1736970900000|2025-01-15 19:55:00|44.7|42.3|44.77|42.37|44.88|42.48|44.68|42.28|0
1736971200000|2025-01-15 20:00:00|44.72|42.32|44.79|42.39|44.84|42.44|44.58|42.18|0
1736971500000|2025-01-15 20:05:00|44.77|42.37|44.02|41.62|44.81|42.41|44.02|41.62|0
1736971800000|2025-01-15 20:10:00|44|41.6|43.81|41.41|44|41.6|43.74|41.34|0
1736972100000|2025-01-15 20:15:00|43.83|41.43|43.92|41.52|43.99|41.59|43.81|41.41|0
1736972400000|2025-01-15 20:20:00|43.91|41.51|43.96|41.56|44.71|42.31|43.81|41.41|0
1736972700000|2025-01-15 20:25:00|43.98|41.58|44.07|41.67|44.1|41.7|43.84|41.44|0
1736973000000|2025-01-15 20:30:00|44.12|41.72|43.96|41.56|44.28|41.88|43.94|41.54|0
1736973300000|2025-01-15 20:35:00|44|41.6|44.35|41.95|44.49|42.09|43.96|41.56|0
1736973600000|2025-01-15 20:40:00|44.34|41.94|44.37|41.97|44.63|42.23|44.25|41.85|0
1736973900000|2025-01-15 20:45:00|44.32|41.92|44.41|42.01|44.51|42.11|44.11|41.71|0
1736974200000|2025-01-15 20:50:00|44.39|41.99|44.78|42.38|44.81|42.41|44.39|41.99|0
1736974500000|2025-01-15 20:55:00|44.55|42.15|45.02|42.62|45.02|42.62|44.55|42.15|0
1736974800000|2025-01-15 21:00:00|44.97|42.57|45.09|42.69|45.09|42.69|44.69|42.29|0
1736975100000|2025-01-15 21:05:00|45.04|42.64|45.08|42.68|45.16|42.76|44.92|42.52|0
1736975400000|2025-01-15 21:10:00|45.11|42.71|45.18|42.78|45.18|42.78|45.06|42.66|0
1736975700000|2025-01-15 21:15:00|45.2|42.8|45.13|42.53|45.28|42.8|45.02|42.42|0
1736976000000|2025-01-15 21:20:00|45.16|42.56|45.13|42.53|45.18|42.58|45.11|42.51|0
1736976300000|2025-01-15 21:25:00|45.16|42.56|45.13|42.53|45.16|42.56|45.06|42.46|0
1736976600000|2025-01-15 21:30:00|45.15|42.55|45.18|42.58|45.25|42.65|45.13|42.53|0
1736976900000|2025-01-15 21:35:00|45.2|42.6|45.2|42.6|45.39|42.79|45.2|42.6|0
1736977200000|2025-01-15 21:40:00|45.22|42.62|45.27|42.67|45.27|42.67|45.2|42.6|0
1736977500000|2025-01-15 21:45:00|45.29|42.69|45.24|42.64|45.36|42.76|45.24|42.64|0
1736977800000|2025-01-15 21:50:00|45.26|42.66|45.24|42.64|45.26|42.66|45.17|42.57|0
1736978100000|2025-01-15 21:55:00|45.25|42.65|45.16|42.56|45.26|42.66|45.16|42.56|0
1736978400000|2025-01-15 22:00:00|45.14|42.54|45.12|42.52|45.2|42.6|45.12|42.52|0
1736978700000|2025-01-15 22:05:00|45.13|42.53|45.18|42.58|45.19|42.59|45.13|42.53|0
1736979000000|2025-01-15 22:10:00|45.17|42.57|45.2|42.6|45.22|42.62|45.15|42.55|0
1736979300000|2025-01-15 22:15:00|45.23|42.63|45.18|42.58|45.26|42.66|45.18|42.58|0
1736979600000|2025-01-15 22:20:00|45.19|42.59|45.19|42.59|45.19|42.59|45.18|42.58|0
1736979900000|2025-01-15 22:25:00|45.16|42.56|45.07|42.47|45.18|42.58|45.07|42.47|0
1736980200000|2025-01-15 22:30:00|45.08|42.48|45.1|42.5|45.11|42.51|45.08|42.48|0
1736980500000|2025-01-15 22:35:00|45.11|42.51|45.09|42.49|45.11|42.51|45.09|42.49|0
1736980800000|2025-01-15 22:40:00|45.08|42.48|44.98|42.38|45.08|42.48|44.98|42.38|0
1736981100000|2025-01-15 22:45:00|44.97|42.37|44.93|42.33|44.97|42.37|44.93|42.33|0
1736981400000|2025-01-15 22:50:00|44.94|42.34|44.96|42.36|44.97|42.37|44.92|42.32|0
1736981700000|2025-01-15 22:55:00|44.98|42.38|44.99|42.39|45.01|42.41|44.94|42.34|0
1736982000000|2025-01-15 23:00:00|44.97|42.37|44.91|42.31|45.22|42.62|44.88|42.28|0
1736982300000|2025-01-15 23:05:00|44.89|42.29|44.77|42.17|44.93|42.33|44.68|42.08|0
1736982600000|2025-01-15 23:10:00|44.79|42.19|44.84|42.24|44.86|42.26|44.72|42.12|0
1736982900000|2025-01-15 23:15:00|44.86|42.26|44.77|42.17|44.88|42.28|44.72|42.12|0
1736983200000|2025-01-15 23:20:00|44.74|42.14|44.62|42.02|44.76|42.16|44.6|42|0
1736983500000|2025-01-15 23:25:00|44.6|42|44.62|42.02|44.65|42.05|44.6|42|0
1736983800000|2025-01-15 23:30:00|44.58|41.98|44.57|41.97|44.6|42|44.41|41.81|0
1736984100000|2025-01-15 23:35:00|44.55|41.95|44.48|41.88|44.55|41.95|44.48|41.88|0
1736984400000|2025-01-15 23:40:00|44.5|41.9|44.43|41.83|44.53|41.93|44.43|41.83|0
1736984700000|2025-01-15 23:45:00|44.45|41.85|44.55|41.95|44.59|41.99|44.45|41.85|0
1736985000000|2025-01-15 23:50:00|44.57|41.97|44.57|41.97|44.64|42.04|44.57|41.97|0
1736985300000|2025-01-15 23:55:00|44.54|41.94|44.5|41.9|44.61|42.01|44.5|41.9|0
1736985600000|2025-01-16 00:00:00|44.47|41.87|44.54|41.94|44.59|41.99|44.4|41.8|0
1736985900000|2025-01-16 00:05:00|44.52|41.92|44.46|41.86|44.56|41.96|44.46|41.86|0
1736986200000|2025-01-16 00:10:00|44.43|41.83|44.31|41.71|44.43|41.83|44.31|41.71|0
1736986500000|2025-01-16 00:15:00|44.32|41.72|44.26|41.66|44.33|41.73|44.24|41.64|0
1736986800000|2025-01-16 00:20:00|44.28|41.68|44.12|41.52|44.3|41.7|44.12|41.52|0
1736987100000|2025-01-16 00:25:00|44.09|41.49|44.02|41.42|44.12|41.52|43.86|41.26|0
1736987400000|2025-01-16 00:30:00|44.07|41.47|44.05|41.45|44.14|41.54|43.95|41.35|0
1736987700000|2025-01-16 00:35:00|44.07|41.47|44.04|41.44|44.11|41.51|44|41.4|0
1736988000000|2025-01-16 00:40:00|44|41.4|43.97|41.37|44.02|41.42|43.95|41.35|0
1736988300000|2025-01-16 00:45:00|44|41.4|44.11|41.51|44.11|41.51|43.95|41.35|0
1736988600000|2025-01-16 00:50:00|44.13|41.53|44.28|41.68|44.38|41.78|44.09|41.49|0
1736988900000|2025-01-16 00:55:00|44.27|41.67|44.15|41.55|44.29|41.69|44.08|41.48|0
1736989200000|2025-01-16 01:00:00|44.18|41.58|44.38|41.78|44.47|41.87|44.18|41.58|0
1736989500000|2025-01-16 01:05:00|44.4|41.8|44.33|41.73|44.43|41.83|44.32|41.72|0
1736989800000|2025-01-16 01:10:00|44.31|41.71|44.54|41.94|44.58|41.98|44.31|41.71|0
1736990100000|2025-01-16 01:15:00|44.56|41.96|43.71|41.11|44.63|42.03|43.66|41.06|0
1736990400000|2025-01-16 01:20:00|43.7|41.1|43.73|41.13|43.75|41.15|43.64|41.04|0
1736990700000|2025-01-16 01:25:00|43.72|41.12|43.66|41.06|43.72|41.12|43.64|41.04|0
1736991000000|2025-01-16 01:30:00|43.56|41.16|43.35|40.95|43.58|41.18|43.26|40.86|0
1736991300000|2025-01-16 01:35:00|43.37|40.97|43.26|40.86|43.51|41.11|43.24|40.84|0
1736991600000|2025-01-16 01:40:00|43.33|40.93|43.21|40.81|43.35|40.95|43.21|40.81|0
1736991900000|2025-01-16 01:45:00|43.22|40.82|43.29|40.89|43.32|40.92|43.19|40.79|0
1736992200000|2025-01-16 01:50:00|43.3|40.9|43.57|41.17|43.57|41.17|43.3|40.9|0
1736992500000|2025-01-16 01:55:00|43.55|41.15|43.71|41.31|43.73|41.33|43.55|41.15|0
1736992800000|2025-01-16 02:00:00|43.7|41.3|43.78|41.38|43.78|41.38|43.62|41.22|0
1736993100000|2025-01-16 02:05:00|43.73|41.33|43.71|41.31|43.78|41.38|43.68|41.28|0
1736993400000|2025-01-16 02:10:00|43.72|41.32|43.68|41.28|43.72|41.32|43.61|41.21|0
1736993700000|2025-01-16 02:15:00|43.7|41.3|43.73|41.33|43.77|41.37|43.65|41.25|0
1736994000000|2025-01-16 02:20:00|43.71|41.31|43.86|41.46|43.96|41.56|43.7|41.3|0
1736994300000|2025-01-16 02:25:00|43.89|41.49|43.93|41.53|43.98|41.58|43.86|41.46|0
1736994600000|2025-01-16 02:30:00|43.91|41.51|43.79|41.39|43.95|41.55|43.77|41.37|0
1736994900000|2025-01-16 02:35:00|43.81|41.41|43.74|41.34|43.82|41.42|43.72|41.32|0
1736995200000|2025-01-16 02:40:00|43.72|41.32|43.69|41.29|43.74|41.34|43.67|41.27|0
1736995500000|2025-01-16 02:45:00|43.72|41.32|43.7|41.3|43.76|41.36|43.68|41.28|0
1736995800000|2025-01-16 02:50:00|43.72|41.32|43.67|41.27|43.74|41.34|43.66|41.26|0
1736996100000|2025-01-16 02:55:00|43.69|41.29|43.69|41.29|43.74|41.34|43.67|41.27|0
1736996400000|2025-01-16 03:00:00|43.71|41.31|43.65|41.25|43.73|41.33|43.65|41.25|0
1736996700000|2025-01-16 03:05:00|43.64|41.24|43.48|41.08|43.64|41.24|43.46|41.06|0
1736997000000|2025-01-16 03:10:00|43.46|41.06|43.41|41.01|43.5|41.1|43.36|40.96|0
1736997300000|2025-01-16 03:15:00|43.43|41.03|43.5|41.1|43.57|41.17|43.42|41.02|0
1736997600000|2025-01-16 03:20:00|43.52|41.12|43.57|41.17|43.57|41.17|43.43|41.03|0
1736997900000|2025-01-16 03:25:00|43.54|41.14|43.61|41.21|43.63|41.23|43.54|41.14|0
1736998200000|2025-01-16 03:30:00|43.62|41.22|43.59|41.19|43.62|41.22|43.52|41.12|0
1736998500000|2025-01-16 03:35:00|43.56|41.16|43.58|41.18|43.65|41.25|43.56|41.16|0
1736998800000|2025-01-16 03:40:00|43.61|41.21|43.61|41.21|43.68|41.28|43.58|41.18|0
1736999100000|2025-01-16 03:45:00|43.59|41.19|43.76|41.36|43.76|41.36|43.58|41.18|0
1736999400000|2025-01-16 03:50:00|43.74|41.34|43.62|41.22|43.79|41.39|43.62|41.22|0
1736999700000|2025-01-16 03:55:00|43.65|41.25|43.65|41.25|43.69|41.29|43.6|41.2|0
1737000000000|2025-01-16 04:00:00|43.67|41.27|43.64|41.24|43.69|41.29|43.6|41.2|0
1737000300000|2025-01-16 04:05:00|43.62|41.22|43.6|41.2|43.67|41.27|43.57|41.17|0
1737000600000|2025-01-16 04:10:00|43.57|41.17|43.55|41.15|43.57|41.17|43.53|41.13|0
1737000900000|2025-01-16 04:15:00|43.57|41.17|43.57|41.17|43.62|41.22|43.56|41.16|0
1737001200000|2025-01-16 04:20:00|43.59|41.19|43.58|41.18|43.62|41.22|43.57|41.17|0
1737001500000|2025-01-16 04:25:00|43.57|41.17|43.64|41.24|43.66|41.26|43.57|41.17|0
1737001800000|2025-01-16 04:30:00|43.62|41.22|43.7|41.3|43.73|41.33|43.61|41.21|0
1737002100000|2025-01-16 04:35:00|43.69|41.29|43.77|41.37|43.77|41.37|43.68|41.28|0
1737002400000|2025-01-16 04:40:00|43.75|41.35|43.7|41.3|43.77|41.37|43.7|41.3|0
1737002700000|2025-01-16 04:45:00|43.68|41.28|43.77|41.37|43.81|41.41|43.68|41.28|0
1737003000000|2025-01-16 04:50:00|43.79|41.39|43.7|41.3|43.79|41.39|43.67|41.27|0
1737003300000|2025-01-16 04:55:00|43.67|41.27|43.72|41.32|43.74|41.34|43.67|41.27|0
1737003600000|2025-01-16 05:00:00|43.74|41.34|43.79|41.39|43.83|41.43|43.69|41.29|0
1737003900000|2025-01-16 05:05:00|43.81|41.41|43.81|41.41|43.9|41.5|43.78|41.38|0
1737004200000|2025-01-16 05:10:00|43.82|41.42|43.9|41.5|43.9|41.5|43.78|41.38|0
1737004500000|2025-01-16 05:15:00|43.92|41.52|43.94|41.54|44.04|41.64|43.91|41.51|0
1737004800000|2025-01-16 05:20:00|43.95|41.55|43.96|41.56|43.99|41.59|43.92|41.52|0
1737005100000|2025-01-16 05:25:00|43.99|41.59|43.98|41.58|44.01|41.61|43.92|41.52|0
1737005400000|2025-01-16 05:30:00|43.96|41.56|43.84|41.44|44.09|41.69|43.84|41.44|0
1737005700000|2025-01-16 05:35:00|43.87|41.47|44.28|41.88|44.38|41.98|43.86|41.46|0
1737006000000|2025-01-16 05:40:00|44.25|41.85|44.12|41.72|44.31|41.91|44.05|41.65|0
1737006300000|2025-01-16 05:45:00|44.11|41.71|44.02|41.62|44.21|41.81|44|41.6|0
1737006600000|2025-01-16 05:50:00|44|41.6|44.12|41.72|44.12|41.72|43.95|41.55|0
1737006900000|2025-01-16 05:55:00|44.16|41.76|44.16|41.76|44.18|41.78|44.07|41.67|0
1737007200000|2025-01-16 06:00:00|44.14|41.74|44.02|41.62|44.16|41.76|44.02|41.62|0
1737007500000|2025-01-16 06:05:00|44.04|41.64|44.06|41.66|44.31|41.91|43.97|41.57|0
1737007800000|2025-01-16 06:10:00|44.08|41.68|43.53|41.13|44.08|41.68|43.53|41.13|0
1737008100000|2025-01-16 06:15:00|43.51|41.11|43.64|41.24|43.8|41.4|43.51|41.11|0
1737008400000|2025-01-16 06:20:00|43.6|41.2|43.55|41.15|43.63|41.23|43.44|41.04|0
1737008700000|2025-01-16 06:25:00|43.53|41.13|43.29|40.89|43.55|41.15|43.22|40.82|0
1737009000000|2025-01-16 06:30:00|43.3|40.9|43.16|40.76|43.32|40.92|43.14|40.74|0
1737009300000|2025-01-16 06:35:00|43.14|40.74|43.09|40.69|43.2|40.8|43.09|40.69|0
1737009600000|2025-01-16 06:40:00|43.07|40.67|43.18|40.78|43.2|40.8|43|40.6|0
1737009900000|2025-01-16 06:45:00|43.2|40.8|43.18|40.78|43.31|40.91|43.15|40.75|0
1737010200000|2025-01-16 06:50:00|43.15|40.75|43.15|40.75|43.22|40.82|43.01|40.61|0
1737010500000|2025-01-16 06:55:00|43.13|40.73|43.08|40.68|43.15|40.75|42.79|40.39|0
1737010800000|2025-01-16 07:00:00|43.06|40.66|42.7|40.3|43.26|40.86|42.63|40.23|0
1737011100000|2025-01-16 07:05:00|42.74|40.34|42.63|40.23|42.83|40.43|42.63|40.23|0
1737011400000|2025-01-16 07:10:00|42.61|40.21|42.22|39.82|42.61|40.21|42.17|39.77|0
1737011700000|2025-01-16 07:15:00|42.25|39.85|42.36|39.96|42.4|40|42.25|39.85|0
1737012000000|2025-01-16 07:20:00|42.37|39.97|42.38|39.98|42.44|40.04|42.31|39.91|0
1737012300000|2025-01-16 07:25:00|42.44|40.04|42.06|39.66|42.47|40.07|42.04|39.64|0
1737012600000|2025-01-16 07:30:00|42.04|39.64|41.88|39.48|42.08|39.68|41.88|39.48|0
1737012900000|2025-01-16 07:35:00|41.86|39.46|41.73|39.33|41.93|39.53|41.66|39.26|0
1737013200000|2025-01-16 07:40:00|41.68|39.28|41.68|39.28|42.93|40.53|41.68|39.28|0
1737013500000|2025-01-16 07:45:00|41.7|39.3|41.61|39.21|41.86|39.46|41.61|39.21|0
1737013800000|2025-01-16 07:50:00|41.64|39.24|41.68|39.28|41.72|39.32|41.61|39.21|0
1737014100000|2025-01-16 07:55:00|41.67|39.27|41.63|39.23|41.74|39.34|41.56|39.16|0
1737014400000|2025-01-16 08:00:00|41.61|39.21|41.85|39.45|41.92|39.52|41.52|39.12|0
1737014700000|2025-01-16 08:05:00|41.87|39.47|42.07|39.67|42.14|39.74|41.81|39.41|0
1737015000000|2025-01-16 08:10:00|42.09|39.69|42.17|39.77|42.2|39.8|41.74|39.34|0
1737015300000|2025-01-16 08:15:00|42.16|39.76|42.03|39.63|42.22|39.82|41.96|39.56|0
1737015600000|2025-01-16 08:20:00|42|39.6|42.18|39.78|42.22|39.82|41.86|39.46|0
1737015900000|2025-01-16 08:25:00|42.15|39.75|42.15|39.75|42.2|39.8|42|39.6|0
1737016200000|2025-01-16 08:30:00|42.2|39.8|42.15|39.75|42.4|40|42.04|39.64|0
1737016500000|2025-01-16 08:35:00|42.14|39.74|41.88|39.48|42.35|39.95|41.88|39.48|0
1737016800000|2025-01-16 08:40:00|41.91|39.51|42.1|39.7|42.19|39.79|41.91|39.51|0
1737017100000|2025-01-16 08:45:00|42.08|39.68|42.19|39.79|42.24|39.84|41.88|39.48|0
1737017400000|2025-01-16 08:50:00|42.21|39.81|42.18|39.78|42.3|39.9|42.08|39.68|0
1737017700000|2025-01-16 08:55:00|42.19|39.79|42.34|39.94|42.36|39.96|42.1|39.7|0
1737018000000|2025-01-16 09:00:00|42.28|39.88|42.52|40.12|42.63|40.23|42.12|39.72|0
1737018300000|2025-01-16 09:05:00|42.5|40.1|42.38|39.98|42.63|40.23|42.38|39.98|0
1737018600000|2025-01-16 09:10:00|42.36|39.96|42.42|40.02|42.51|40.11|42.34|39.94|0
1737018900000|2025-01-16 09:15:00|42.45|40.05|42.54|40.14|42.58|40.18|42.34|39.94|0
1737019200000|2025-01-16 09:20:00|42.52|40.12|42.61|40.21|42.63|40.23|41.92|39.52|0
1737019500000|2025-01-16 09:25:00|42.56|40.16|42.81|40.41|42.83|40.43|42.47|40.07|0
1737019800000|2025-01-16 09:30:00|42.8|40.4|43.05|40.65|43.17|40.77|42.77|40.37|0
1737020100000|2025-01-16 09:35:00|43.07|40.67|43.01|40.61|43.21|40.81|42.89|40.49|0
1737020400000|2025-01-16 09:40:00|43.03|40.63|43.19|40.79|43.32|40.92|43.01|40.61|0
1737020700000|2025-01-16 09:45:00|43.16|40.76|42.91|40.51|43.19|40.79|42.89|40.49|0
1737021000000|2025-01-16 09:50:00|42.9|40.5|42.8|40.4|43.03|40.63|42.73|40.33|0
1737021300000|2025-01-16 09:55:00|42.81|40.41|42.91|40.51|42.91|40.51|42.74|40.34|0
1737021600000|2025-01-16 10:00:00|42.89|40.49|43.18|40.78|43.2|40.8|42.89|40.49|0
1737021900000|2025-01-16 10:05:00|43.2|40.8|43.28|40.88|43.48|41.08|43.2|40.8|0
1737022200000|2025-01-16 10:10:00|43.27|40.87|42.95|40.55|43.29|40.89|42.91|40.51|0
1737022500000|2025-01-16 10:15:00|42.93|40.53|42.66|40.26|43.06|40.66|42.63|40.23|0
1737022800000|2025-01-16 10:20:00|42.64|40.24|42.43|40.03|42.66|40.26|42.37|39.97|0
1737023100000|2025-01-16 10:25:00|42.42|40.02|42.29|39.89|42.5|40.1|42.27|39.87|0
1737023400000|2025-01-16 10:30:00|42.27|39.87|42.2|39.8|42.36|39.96|42.16|39.76|0
1737023700000|2025-01-16 10:35:00|42.19|39.79|42.25|39.85|42.26|39.86|42.16|39.76|0
1737024000000|2025-01-16 10:40:00|42.27|39.87|42.45|40.05|42.51|40.11|42.25|39.85|0
1737024300000|2025-01-16 10:45:00|42.42|40.02|42.24|39.84|42.47|40.07|42.22|39.82|0
1737024600000|2025-01-16 10:50:00|42.23|39.83|42.22|39.82|42.24|39.84|42.15|39.75|0
1737024900000|2025-01-16 10:55:00|42.31|39.91|42.43|40.03|42.43|40.03|42.17|39.77|0
1737025200000|2025-01-16 11:00:00|42.37|39.97|42.55|40.15|42.66|40.26|42.33|39.93|0
1737025500000|2025-01-16 11:05:00|42.6|40.2|42.46|40.06|42.61|40.21|42.35|39.95|0
1737025800000|2025-01-16 11:10:00|42.48|40.08|42.53|40.13|42.62|40.22|42.41|40.01|0
1737026100000|2025-01-16 11:15:00|42.55|40.15|42.7|40.3|42.79|40.39|42.47|40.07|0
1737026400000|2025-01-16 11:20:00|42.71|40.31|42.7|40.3|42.71|40.31|42.57|40.17|0
1737026700000|2025-01-16 11:25:00|42.68|40.28|42.57|40.17|42.72|40.32|42.54|40.14|0
1737027000000|2025-01-16 11:30:00|42.54|40.14|42.5|40.1|42.65|40.25|42.47|40.07|0
1737027300000|2025-01-16 11:35:00|42.52|40.12|42.79|40.39|42.87|40.47|42.41|40.01|0
1737027600000|2025-01-16 11:40:00|42.81|40.41|42.81|40.41|42.88|40.48|42.7|40.3|0
1737027900000|2025-01-16 11:45:00|42.83|40.43|42.54|40.14|42.83|40.43|42.49|40.09|0
1737028200000|2025-01-16 11:50:00|42.49|40.09|42.38|39.98|42.51|40.11|42.31|39.91|0
1737028500000|2025-01-16 11:55:00|42.4|40|42.42|40.02|42.44|40.04|42.24|39.84|0
1737028800000|2025-01-16 12:00:00|42.51|40.11|42.84|40.44|43|40.6|42.51|40.11|0
1737029100000|2025-01-16 12:05:00|42.87|40.47|43|40.6|43.07|40.67|42.87|40.47|0
1737029400000|2025-01-16 12:10:00|42.99|40.59|43.02|40.62|43.16|40.76|42.98|40.58|0
1737029700000|2025-01-16 12:15:00|43|40.6|42.69|40.29|43.07|40.67|42.69|40.29|0
1737030000000|2025-01-16 12:20:00|42.7|40.3|43.33|40.93|43.33|40.93|42.67|40.27|0
1737030300000|2025-01-16 12:25:00|43.38|40.98|43.17|40.77|43.45|41.05|43.15|40.75|0
1737030600000|2025-01-16 12:30:00|43.15|40.75|43.28|40.88|43.33|40.93|43.02|40.62|0
1737030900000|2025-01-16 12:35:00|43.26|40.86|43.21|40.81|43.28|40.88|43.01|40.61|0
1737031200000|2025-01-16 12:40:00|43.23|40.83|43.17|40.77|43.29|40.89|43.08|40.68|0
1737031500000|2025-01-16 12:45:00|43.14|40.74|43.58|41.18|43.62|41.22|43.12|40.72|0
1737031800000|2025-01-16 12:50:00|43.55|41.15|43.69|41.29|43.74|41.34|43.44|41.04|0
1737032100000|2025-01-16 12:55:00|43.67|41.27|44.14|41.74|44.27|41.87|43.07|40.67|0
1737032400000|2025-01-16 13:00:00|44.15|41.75|44.41|42.01|44.48|42.08|44.11|41.71|0
1737032700000|2025-01-16 13:05:00|44.38|41.98|44.5|42.1|44.5|42.1|44.34|41.94|0
1737033000000|2025-01-16 13:10:00|44.47|42.07|44.23|41.83|44.5|42.1|44.19|41.79|0
1737033300000|2025-01-16 13:15:00|44.19|41.79|44.33|41.93|44.35|41.95|44.05|41.65|0
1737033600000|2025-01-16 13:20:00|44.38|41.98|43.82|41.42|44.42|42.02|43.82|41.42|0
1737033900000|2025-01-16 13:25:00|43.86|41.46|44|41.6|44.15|41.75|43.82|41.42|0
1737034200000|2025-01-16 13:30:00|43.63|41.23|43.93|41.53|44.14|41.74|43.6|41.2|0
1737034500000|2025-01-16 13:35:00|43.91|41.51|43.49|41.09|44.14|41.74|43.38|40.98|0
1737034800000|2025-01-16 13:40:00|43.52|41.12|43.86|41.46|43.86|41.46|43.33|40.93|0
1737035100000|2025-01-16 13:45:00|43.88|41.48|43.57|41.17|43.88|41.48|43.47|41.07|0
1737035400000|2025-01-16 13:50:00|43.58|41.18|43.17|40.77|43.6|41.2|43.17|40.77|0
1737035700000|2025-01-16 13:55:00|43.21|40.81|43.28|40.88|43.48|41.08|43.21|40.81|0
1737036000000|2025-01-16 14:00:00|43.33|40.93|43.39|40.99|43.42|41.02|43.19|40.79|0
1737036300000|2025-01-16 14:05:00|43.37|40.97|43.57|41.17|43.62|41.22|43.34|40.94|0
1737036600000|2025-01-16 14:10:00|43.53|41.13|43.22|40.82|43.55|41.15|43.16|40.76|0
1737036900000|2025-01-16 14:15:00|43.21|40.81|43|40.6|43.26|40.86|43|40.6|0
1737037200000|2025-01-16 14:20:00|42.98|40.58|42.93|40.53|43.07|40.67|42.86|40.46|0
1737037500000|2025-01-16 14:25:00|42.91|40.51|42.84|40.44|42.98|40.58|42.66|40.26|0
1737037800000|2025-01-16 14:30:00|42.86|40.46|43.21|40.81|44|41.6|42.77|40.37|0
1737038100000|2025-01-16 14:35:00|43.07|40.67|43|40.6|43.39|40.99|42.76|40.36|0
1737038400000|2025-01-16 14:40:00|42.91|40.51|43.43|41.03|43.5|41.1|42.69|40.29|0
1737038700000|2025-01-16 14:45:00|43.32|40.92|44.03|41.63|44.17|41.77|43.23|40.83|0
1737039000000|2025-01-16 14:50:00|43.99|41.59|43.82|41.42|44.13|41.73|43.55|41.15|0
1737039300000|2025-01-16 14:55:00|43.85|41.45|44.33|41.93|44.38|41.98|43.62|41.22|0
1737039600000|2025-01-16 15:00:00|44.61|42.21|44.59|42.19|45.09|42.69|44.17|41.77|0
1737039900000|2025-01-16 15:05:00|44.5|42.1|43.61|41.21|44.5|42.1|43.45|41.05|0
1737040200000|2025-01-16 15:10:00|43.66|41.26|44.47|42.07|44.49|42.09|43.34|40.94|0
1737040500000|2025-01-16 15:15:00|44.54|42.14|43.89|41.49|44.59|42.19|43.84|41.44|0
1737040800000|2025-01-16 15:20:00|43.91|41.51|43.31|40.91|44|41.6|43.31|40.91|0
1737041100000|2025-01-16 15:25:00|43.38|40.98|43.88|41.48|44.11|41.71|43.38|40.98|0
1737041400000|2025-01-16 15:30:00|43.95|41.55|43.97|41.57|44.09|41.69|43.26|40.86|0
1737041700000|2025-01-16 15:35:00|43.93|41.53|43.32|40.92|44.32|41.92|43.14|40.74|0
1737042000000|2025-01-16 15:40:00|43.29|40.89|43.71|41.31|44.2|41.8|43.19|40.79|0
1737042300000|2025-01-16 15:45:00|43.78|41.38|43.78|41.38|44.2|41.8|43.55|41.15|0
1737042600000|2025-01-16 15:50:00|43.8|41.4|43.73|41.33|43.8|41.4|43.34|40.94|0
1737042900000|2025-01-16 15:55:00|43.69|41.29|42.77|40.37|43.69|41.29|42.77|40.37|0
1737043200000|2025-01-16 16:00:00|42.84|40.44|42.32|39.92|42.88|40.48|42.27|39.87|0
1737043500000|2025-01-16 16:05:00|42.41|40.01|42.05|39.65|42.79|40.39|41.96|39.56|0
1737043800000|2025-01-16 16:10:00|42.09|39.69|42.74|40.34|42.77|40.37|42.07|39.67|0
1737044100000|2025-01-16 16:15:00|42.77|40.37|42.46|40.06|43.59|41.19|42.45|40.05|0
1737044400000|2025-01-16 16:20:00|42.49|40.09|42.44|40.04|43.15|40.75|42.21|39.81|0
1737044700000|2025-01-16 16:25:00|42.46|40.06|42.14|39.74|42.53|40.13|41.99|39.59|0
1737045000000|2025-01-16 16:30:00|42.17|39.77|42.3|39.9|42.32|39.92|41.98|39.58|0
1737045300000|2025-01-16 16:35:00|42.39|39.99|42.75|40.35|42.89|40.49|42.23|39.83|0
1737045600000|2025-01-16 16:40:00|42.73|40.33|43.06|40.66|43.51|41.11|42.7|40.3|0
1737045900000|2025-01-16 16:45:00|43.02|40.62|42.54|40.14|43.09|40.69|42.52|40.12|0
1737046200000|2025-01-16 16:50:00|42.5|40.1|42.5|40.1|42.88|40.48|42.36|39.96|0
1737046500000|2025-01-16 16:55:00|42.47|40.07|42|39.6|42.56|40.16|41.95|39.55|0
1737046800000|2025-01-16 17:00:00|42.11|39.71|41.97|39.57|42.11|39.71|41.86|39.46|0
1737047100000|2025-01-16 17:05:00|41.95|39.55|41.98|39.58|42.15|39.75|41.86|39.46|0
1737047400000|2025-01-16 17:10:00|42.02|39.62|41.95|39.55|42.04|39.64|41.84|39.44|0
1737047700000|2025-01-16 17:15:00|42.06|39.66|42.37|39.97|42.56|40.16|42.06|39.66|0
1737048000000|2025-01-16 17:20:00|42.35|39.95|42.01|39.61|42.65|40.25|41.97|39.57|0
1737048300000|2025-01-16 17:25:00|42.04|39.64|41.77|39.37|42.08|39.68|41.72|39.32|0
1737048600000|2025-01-16 17:30:00|41.81|39.41|41.96|39.56|41.99|39.59|41.74|39.34|0
1737048900000|2025-01-16 17:35:00|41.94|39.54|42.32|39.92|42.44|40.04|41.94|39.54|0
1737049200000|2025-01-16 17:40:00|42.41|40.01|42.32|39.92|42.45|40.05|42.21|39.81|0
1737049500000|2025-01-16 17:45:00|42.34|39.94|42.34|39.94|42.43|40.03|42.12|39.72|0
1737049800000|2025-01-16 17:50:00|42.27|39.87|42.45|40.05|42.61|40.21|42.27|39.87|0
1737050100000|2025-01-16 17:55:00|42.43|40.03|42.47|40.07|42.5|40.1|42.16|39.76|0
1737050400000|2025-01-16 18:00:00|42.5|40.1|42.18|39.78|42.52|40.12|42.13|39.73|0
1737050700000|2025-01-16 18:05:00|42.16|39.76|42.29|39.89|42.38|39.98|41.95|39.55|0
1737051000000|2025-01-16 18:10:00|42.27|39.87|42.4|40|42.41|40.01|42.04|39.64|0
1737051300000|2025-01-16 18:15:00|42.38|39.98|42.56|40.16|42.67|40.27|42.33|39.93|0
1737051600000|2025-01-16 18:20:00|42.51|40.11|42.51|40.11|42.6|40.2|42.42|40.02|0
1737051900000|2025-01-16 18:25:00|42.47|40.07|43.13|40.73|43.19|40.79|42.42|40.02|0
1737052200000|2025-01-16 18:30:00|43.1|40.7|43.28|40.88|43.42|41.02|42.96|40.56|0
1737052500000|2025-01-16 18:35:00|43.33|40.93|43.46|41.06|43.7|41.3|43.24|40.84|0
1737052800000|2025-01-16 18:40:00|43.44|41.04|43.56|41.16|43.68|41.28|43.28|40.88|0
1737053100000|2025-01-16 18:45:00|43.58|41.18|43.29|40.89|44.02|41.62|43.11|40.71|0
1737053400000|2025-01-16 18:50:00|43.26|40.86|43.53|41.13|44.07|41.67|43.24|40.84|0
1737053700000|2025-01-16 18:55:00|43.51|41.11|43.85|41.45|44.07|41.67|43.39|40.99|0
1737054000000|2025-01-16 19:00:00|43.88|41.48|43.55|41.15|44.16|41.76|43.5|41.1|0
1737054300000|2025-01-16 19:05:00|43.54|41.14|43.29|40.89|43.55|41.15|43.09|40.69|0
1737054600000|2025-01-16 19:10:00|43.34|40.94|43.22|40.82|43.34|40.94|42.95|40.55|0
1737054900000|2025-01-16 19:15:00|43.18|40.78|43.01|40.61|43.18|40.78|42.9|40.5|0
1737055200000|2025-01-16 19:20:00|43.06|40.66|43.54|41.14|43.66|41.26|42.92|40.52|0
1737055500000|2025-01-16 19:25:00|43.52|41.12|42.85|40.45|43.54|41.14|42.72|40.32|0
1737055800000|2025-01-16 19:30:00|42.83|40.43|42.87|40.47|43.1|40.7|42.83|40.43|0
1737056100000|2025-01-16 19:35:00|42.9|40.5|42.57|40.17|42.96|40.56|42.53|40.13|0
1737056400000|2025-01-16 19:40:00|42.6|40.2|42.78|40.38|42.81|40.41|42.57|40.17|0
1737056700000|2025-01-16 19:45:00|42.73|40.33|42.73|40.33|42.82|40.42|42.59|40.19|0
1737057000000|2025-01-16 19:50:00|42.71|40.31|42.65|40.25|43.05|40.65|42.59|40.19|0
1737057300000|2025-01-16 19:55:00|42.62|40.22|42.41|40.01|42.62|40.22|42.25|39.85|0
1737057600000|2025-01-16 20:00:00|42.39|39.99|42.29|39.89|42.45|40.05|42.23|39.83|0
1737057900000|2025-01-16 20:05:00|42.28|39.88|42.07|39.67|42.29|39.89|42.02|39.62|0
1737058200000|2025-01-16 20:10:00|42.08|39.68|42.54|40.14|42.54|40.14|42.02|39.62|0
1737058500000|2025-01-16 20:15:00|42.56|40.16|42.89|40.49|42.97|40.57|42.36|39.96|0
1737058800000|2025-01-16 20:20:00|42.93|40.53|43.07|40.67|43.25|40.85|42.79|40.39|0
1737059100000|2025-01-16 20:25:00|43.08|40.68|42.97|40.57|43.12|40.72|42.72|40.32|0
1737059400000|2025-01-16 20:30:00|42.99|40.59|42.72|40.32|42.99|40.59|42.54|40.14|0
1737059700000|2025-01-16 20:35:00|42.76|40.36|42.71|40.31|42.88|40.48|42.49|40.09|0
1737060000000|2025-01-16 20:40:00|42.74|40.34|42.33|39.93|42.74|40.34|42.24|39.84|0
1737060300000|2025-01-16 20:45:00|42.3|39.9|42.53|40.13|42.64|40.24|42.3|39.9|0
1737060600000|2025-01-16 20:50:00|42.42|40.02|42.85|40.45|42.96|40.56|42.19|39.79|0
1737060900000|2025-01-16 20:55:00|43.03|40.63|43.63|41.23|43.77|41.37|42.96|40.56|0
1737061200000|2025-01-16 21:00:00|43.56|41.16|43.81|41.41|43.95|41.55|43.56|41.16|0
1737061500000|2025-01-16 21:05:00|43.83|41.43|43.9|41.5|43.93|41.53|43.76|41.36|0
1737061800000|2025-01-16 21:10:00|43.93|41.53|44.77|42.37|44.77|42.37|43.93|41.53|0
1737062100000|2025-01-16 21:15:00|44.85|42.25|44.59|41.99|44.85|42.25|44.47|41.87|0
1737062400000|2025-01-16 21:20:00|44.56|41.96|44.89|42.29|44.97|42.37|44.56|41.96|0
1737062700000|2025-01-16 21:25:00|44.85|42.25|44.61|42.01|44.92|42.32|44.61|42.01|0
1737063000000|2025-01-16 21:30:00|44.63|42.03|44.37|41.77|44.63|42.03|44.32|41.72|0
1737063300000|2025-01-16 21:35:00|44.39|41.79|44.37|41.77|44.46|41.86|44.34|41.74|0
1737063600000|2025-01-16 21:40:00|44.39|41.79|44.46|41.86|44.53|41.93|44.32|41.72|0
1737063900000|2025-01-16 21:45:00|44.34|41.74|44.36|41.76|44.44|41.84|44.27|41.67|0
1737064200000|2025-01-16 21:50:00|44.34|41.74|44.41|41.81|44.51|41.91|44.29|41.69|0
1737064500000|2025-01-16 21:55:00|44.36|41.76|44.28|41.68|44.36|41.76|44.27|41.67|0
1737064800000|2025-01-16 22:00:00|44.32|41.72|44.32|41.72|44.32|41.72|44.31|41.71|0
1737065100000|2025-01-16 22:05:00|44.3|41.7|44.3|41.7|44.32|41.72|44.29|41.69|0
1737065400000|2025-01-16 22:10:00|44.31|41.71|44.33|41.73|44.33|41.73|44.3|41.7|0
1737065700000|2025-01-16 22:15:00|44.32|41.72|44.33|41.73|44.33|41.73|44.32|41.72|0
1737066300000|2025-01-16 22:25:00|44.32|41.72|44.34|41.74|44.34|41.74|44.32|41.72|0
1737066600000|2025-01-16 22:30:00|44.33|41.73|44.32|41.72|44.34|41.74|44.32|41.72|0
1737066900000|2025-01-16 22:35:00|44.33|41.73|44.33|41.73|44.33|41.73|44.32|41.72|0
1737067200000|2025-01-16 22:40:00|44.34|41.74|44.32|41.72|44.34|41.74|44.32|41.72|0
1737067500000|2025-01-16 22:45:00|44.31|41.71|44.32|41.72|44.32|41.72|44.31|41.71|0
1737067800000|2025-01-16 22:50:00|44.31|41.71|44.31|41.71|44.31|41.71|44.3|41.7|0
1737068100000|2025-01-16 22:55:00|44.3|41.7|44.38|41.78|44.38|41.78|44.3|41.7|0
1737068400000|2025-01-16 23:00:00|44.26|41.66|44.1|41.5|44.32|41.72|44|41.4|0
1737068700000|2025-01-16 23:05:00|44.12|41.52|44.36|41.76|44.4|41.8|44.08|41.48|0
1737069000000|2025-01-16 23:10:00|44.34|41.74|44.1|41.5|44.36|41.76|44.08|41.48|0
1737069300000|2025-01-16 23:15:00|44.09|41.49|43.94|41.34|44.1|41.5|43.91|41.31|0
1737069600000|2025-01-16 23:20:00|43.95|41.35|43.98|41.38|44.05|41.45|43.84|41.24|0
1737069900000|2025-01-16 23:25:00|44|41.4|43.98|41.38|44.1|41.5|43.96|41.36|0
1737070200000|2025-01-16 23:30:00|44.03|41.43|43.88|41.28|44.03|41.43|43.86|41.26|0
1737070500000|2025-01-16 23:35:00|43.91|41.31|43.95|41.35|43.95|41.35|43.86|41.26|0
1737070800000|2025-01-16 23:40:00|43.98|41.38|43.9|41.3|43.98|41.38|43.86|41.26|0
1737071100000|2025-01-16 23:45:00|43.92|41.32|43.87|41.27|44.02|41.42|43.84|41.24|0
1737071400000|2025-01-16 23:50:00|43.88|41.28|43.97|41.37|43.99|41.39|43.86|41.26|0
1737071700000|2025-01-16 23:55:00|43.96|41.36|43.78|41.18|43.96|41.36|43.78|41.18|0
1737072000000|2025-01-17 00:00:00|43.81|41.21|43.8|41.2|43.85|41.25|43.69|41.09|0
1737072300000|2025-01-17 00:05:00|43.83|41.23|43.69|41.09|43.85|41.25|43.69|41.09|0
1737072600000|2025-01-17 00:10:00|43.7|41.1|43.82|41.22|43.9|41.3|43.69|41.09|0
1737072900000|2025-01-17 00:15:00|43.85|41.25|43.92|41.32|43.99|41.39|43.82|41.22|0
1737073200000|2025-01-17 00:20:00|43.9|41.3|43.87|41.27|43.92|41.32|43.8|41.2|0
1737073500000|2025-01-17 00:25:00|43.89|41.29|43.82|41.22|43.89|41.29|43.8|41.2|0
1737073800000|2025-01-17 00:30:00|43.8|41.2|43.72|41.12|43.8|41.2|43.72|41.12|0
1737074100000|2025-01-17 00:35:00|43.69|41.09|43.75|41.15|43.77|41.17|43.68|41.08|0
1737074400000|2025-01-17 00:40:00|43.72|41.12|43.69|41.09|43.72|41.12|43.67|41.07|0
1737074700000|2025-01-17 00:45:00|43.7|41.1|43.84|41.24|43.86|41.26|43.67|41.07|0
1737075000000|2025-01-17 00:50:00|43.86|41.26|43.76|41.16|43.87|41.27|43.74|41.14|0
1737075300000|2025-01-17 00:55:00|43.79|41.19|43.69|41.09|43.79|41.19|43.69|41.09|0
1737075600000|2025-01-17 01:00:00|43.68|41.08|43.39|40.79|43.72|41.12|43.39|40.79|0
1737075900000|2025-01-17 01:05:00|43.41|40.81|43.37|40.77|43.48|40.88|43.37|40.77|0
1737076200000|2025-01-17 01:10:00|43.38|40.78|43.34|40.74|43.39|40.79|43.27|40.67|0
1737076500000|2025-01-17 01:15:00|43.36|40.76|43.36|40.76|43.41|40.81|43.32|40.72|0
1737076800000|2025-01-17 01:20:00|43.34|40.74|43.41|40.81|43.48|40.88|43.34|40.74|0
1737077100000|2025-01-17 01:25:00|43.38|40.78|43.36|40.76|43.41|40.81|43.34|40.74|0
1737077400000|2025-01-17 01:30:00|43.37|40.77|43.26|40.86|43.37|40.93|43.19|40.77|0
1737077700000|2025-01-17 01:35:00|43.28|40.88|43.19|40.79|43.28|40.88|43.16|40.76|0
1737078000000|2025-01-17 01:40:00|43.16|40.76|42.91|40.51|43.19|40.79|42.91|40.51|0
1737078300000|2025-01-17 01:45:00|42.89|40.49|42.86|40.46|42.98|40.58|42.86|40.46|0
1737078600000|2025-01-17 01:50:00|42.88|40.48|42.86|40.46|42.88|40.48|42.81|40.41|0
1737078900000|2025-01-17 01:55:00|42.88|40.48|42.95|40.55|42.95|40.55|42.77|40.37|0
1737079200000|2025-01-17 02:00:00|42.93|40.53|42.83|40.43|42.97|40.57|42.83|40.43|0
1737079500000|2025-01-17 02:05:00|42.86|40.46|42.86|40.46|42.9|40.5|42.86|40.46|0
1737079800000|2025-01-17 02:10:00|42.87|40.47|42.74|40.34|42.9|40.5|42.74|40.34|0
1737080100000|2025-01-17 02:15:00|42.76|40.36|42.81|40.41|42.85|40.45|42.74|40.34|0
1737080400000|2025-01-17 02:20:00|42.78|40.38|42.62|40.22|42.81|40.41|42.62|40.22|0
1737080700000|2025-01-17 02:25:00|42.63|40.23|42.76|40.36|42.8|40.4|42.63|40.23|0
1737081000000|2025-01-17 02:30:00|42.78|40.38|42.77|40.37|42.83|40.43|42.76|40.36|0
1737081300000|2025-01-17 02:35:00|42.78|40.38|42.95|40.55|42.98|40.58|42.76|40.36|0
1737081600000|2025-01-17 02:40:00|42.96|40.56|43|40.6|43.03|40.63|42.94|40.54|0
1737081900000|2025-01-17 02:45:00|43.02|40.62|43.23|40.83|43.24|40.84|43|40.6|0
1737082200000|2025-01-17 02:50:00|43.26|40.86|43.18|40.78|43.28|40.88|43.16|40.76|0
1737082500000|2025-01-17 02:55:00|43.23|40.83|43.18|40.78|43.23|40.83|43.16|40.76|0
1737082800000|2025-01-17 03:00:00|43.16|40.76|43.16|40.76|43.21|40.81|43.09|40.69|0
1737083100000|2025-01-17 03:05:00|43.17|40.77|43.11|40.71|43.17|40.77|43.09|40.69|0
1737083400000|2025-01-17 03:10:00|43.13|40.73|43.32|40.92|43.35|40.95|43.13|40.73|0
1737083700000|2025-01-17 03:15:00|43.31|40.91|43.29|40.89|43.36|40.96|43.29|40.89|0
1737084000000|2025-01-17 03:20:00|43.27|40.87|43.29|40.89|43.36|40.96|43.2|40.8|0
1737084300000|2025-01-17 03:25:00|43.31|40.91|43.22|40.82|43.34|40.94|43.22|40.82|0
1737084600000|2025-01-17 03:30:00|43.2|40.8|42.99|40.59|43.2|40.8|42.96|40.56|0
1737084900000|2025-01-17 03:35:00|42.96|40.56|42.94|40.54|42.99|40.59|42.86|40.46|0
1737085200000|2025-01-17 03:40:00|42.93|40.53|42.85|40.45|42.94|40.54|42.85|40.45|0
1737085500000|2025-01-17 03:45:00|42.82|40.42|42.8|40.4|42.89|40.49|42.8|40.4|0
1737085800000|2025-01-17 03:50:00|42.78|40.38|42.8|40.4|42.89|40.49|42.75|40.35|0
1737086100000|2025-01-17 03:55:00|42.77|40.37|42.68|40.28|42.77|40.37|42.66|40.26|0
1737086400000|2025-01-17 04:00:00|42.67|40.27|42.66|40.26|42.68|40.28|42.59|40.19|0
1737086700000|2025-01-17 04:05:00|42.63|40.23|42.66|40.26|42.7|40.3|42.63|40.23|0
1737087000000|2025-01-17 04:10:00|42.67|40.27|42.61|40.21|42.69|40.29|42.61|40.21|0
1737087300000|2025-01-17 04:15:00|42.6|40.2|42.45|40.05|42.61|40.21|42.4|40|0
1737087600000|2025-01-17 04:20:00|42.43|40.03|42.27|39.87|42.47|40.07|42.27|39.87|0
1737087900000|2025-01-17 04:25:00|42.29|39.89|42.24|39.84|42.4|40|42.24|39.84|0
1737088200000|2025-01-17 04:30:00|42.22|39.82|42.42|40.02|42.47|40.07|42.22|39.82|0
1737088500000|2025-01-17 04:35:00|42.44|40.04|42.42|40.02|42.46|40.06|42.4|40|0
1737088800000|2025-01-17 04:40:00|42.44|40.04|42.49|40.09|42.51|40.11|42.42|40.02|0
1737089100000|2025-01-17 04:45:00|42.5|40.1|42.55|40.15|42.58|40.18|42.47|40.07|0
1737089400000|2025-01-17 04:50:00|42.53|40.13|42.48|40.08|42.53|40.13|42.46|40.06|0
1737089700000|2025-01-17 04:55:00|42.53|40.13|42.53|40.13|42.62|40.22|42.51|40.11|0
1737090000000|2025-01-17 05:00:00|42.5|40.1|42.41|40.01|42.5|40.1|42.41|40.01|0
1737090300000|2025-01-17 05:05:00|42.43|40.03|42.52|40.12|42.55|40.15|42.39|39.99|0
1737090600000|2025-01-17 05:10:00|42.5|40.1|42.5|40.1|42.54|40.14|42.45|40.05|0
1737090900000|2025-01-17 05:15:00|42.51|40.11|42.45|40.05|42.52|40.12|42.38|39.98|0
1737091200000|2025-01-17 05:20:00|42.43|40.03|42.45|40.05|42.47|40.07|42.43|40.03|0
1737091500000|2025-01-17 05:25:00|42.43|40.03|42.38|39.98|42.45|40.05|42.38|39.98|0
1737091800000|2025-01-17 05:30:00|42.36|39.96|42.38|39.98|42.38|39.98|42.24|39.84|0
1737092100000|2025-01-17 05:35:00|42.31|39.91|42.41|40.01|42.46|40.06|42.3|39.9|0
1737092400000|2025-01-17 05:40:00|42.42|40.02|42.47|40.07|42.58|40.18|42.42|40.02|0
1737092700000|2025-01-17 05:45:00|42.49|40.09|42.55|40.15|42.57|40.17|42.4|40|0
1737093000000|2025-01-17 05:50:00|42.52|40.12|42.55|40.15|42.55|40.15|42.46|40.06|0
1737093300000|2025-01-17 05:55:00|42.53|40.13|42.46|40.06|42.6|40.2|42.44|40.04|0
1737093600000|2025-01-17 06:00:00|42.45|40.05|42.66|40.26|42.69|40.29|42.45|40.05|0
1737093900000|2025-01-17 06:05:00|42.64|40.24|42.62|40.22|42.71|40.31|42.55|40.15|0
1737094200000|2025-01-17 06:10:00|42.64|40.24|42.71|40.31|42.71|40.31|42.64|40.24|0
1737094500000|2025-01-17 06:15:00|42.68|40.28|42.66|40.26|42.68|40.28|42.56|40.16|0
1737094800000|2025-01-17 06:20:00|42.68|40.28|42.54|40.14|42.68|40.28|42.52|40.12|0
1737095100000|2025-01-17 06:25:00|42.53|40.13|42.56|40.16|42.59|40.19|42.52|40.12|0
1737095400000|2025-01-17 06:30:00|42.58|40.18|42.49|40.09|42.58|40.18|42.35|39.95|0
1737095700000|2025-01-17 06:35:00|42.52|40.12|42.63|40.23|42.72|40.32|42.52|40.12|0
1737096000000|2025-01-17 06:40:00|42.65|40.25|42.65|40.25|42.76|40.36|42.63|40.23|0
1737096300000|2025-01-17 06:45:00|42.64|40.24|42.55|40.15|42.67|40.27|42.53|40.13|0
1737096600000|2025-01-17 06:50:00|42.56|40.16|42.62|40.22|42.69|40.29|42.56|40.16|0
1737096900000|2025-01-17 06:55:00|42.61|40.21|42.6|40.2|42.63|40.23|42.55|40.15|0
1737097200000|2025-01-17 07:00:00|42.57|40.17|42.73|40.33|42.8|40.4|42.54|40.14|0
1737097500000|2025-01-17 07:05:00|42.77|40.37|42.82|40.42|42.94|40.54|42.71|40.31|0
1737097800000|2025-01-17 07:10:00|42.85|40.45|42.8|40.4|42.96|40.56|42.8|40.4|0
1737098100000|2025-01-17 07:15:00|42.81|40.41|42.89|40.49|42.98|40.58|42.81|40.41|0
1737098400000|2025-01-17 07:20:00|42.88|40.48|42.73|40.33|42.89|40.49|42.68|40.28|0
1737098700000|2025-01-17 07:25:00|42.74|40.34|42.91|40.51|42.95|40.55|42.73|40.33|0
1737099000000|2025-01-17 07:30:00|42.89|40.49|43.09|40.69|43.09|40.69|42.82|40.42|0
1737099300000|2025-01-17 07:35:00|43.07|40.67|43.04|40.64|43.23|40.83|43.02|40.62|0
1737099600000|2025-01-17 07:40:00|43.03|40.63|43|40.6|43.09|40.69|43|40.6|0
1737099900000|2025-01-17 07:45:00|42.97|40.57|42.77|40.37|43.02|40.62|42.74|40.34|0
1737100200000|2025-01-17 07:50:00|42.74|40.34|42.6|40.2|42.79|40.39|42.58|40.18|0
1737100500000|2025-01-17 07:55:00|42.63|40.23|42.67|40.27|42.79|40.39|42.58|40.18|0
1737100800000|2025-01-17 08:00:00|42.68|40.28|42.49|40.09|42.68|40.28|42.35|39.95|0
1737101100000|2025-01-17 08:05:00|42.51|40.11|42.53|40.13|42.6|40.2|42.46|40.06|0
1737101400000|2025-01-17 08:10:00|42.55|40.15|42.48|40.08|42.67|40.27|42.44|40.04|0
1737101700000|2025-01-17 08:15:00|42.57|40.17|42.55|40.15|42.64|40.24|42.48|40.08|0
1737102000000|2025-01-17 08:20:00|42.57|40.17|42.65|40.25|42.71|40.31|42.5|40.1|0
1737102300000|2025-01-17 08:25:00|42.64|40.24|43.1|40.7|43.13|40.73|42.43|40.03|0
1737102600000|2025-01-17 08:30:00|43.12|40.72|42.92|40.52|43.13|40.73|42.9|40.5|0
1737102900000|2025-01-17 08:35:00|42.93|40.53|42.94|40.54|43.09|40.69|42.92|40.52|0
1737103200000|2025-01-17 08:40:00|42.96|40.56|42.96|40.56|43|40.6|42.85|40.45|0
1737103500000|2025-01-17 08:45:00|42.97|40.57|43.01|40.61|43.04|40.64|42.87|40.47|0
1737103800000|2025-01-17 08:50:00|42.98|40.58|42.71|40.31|43.02|40.62|42.71|40.31|0
1737104100000|2025-01-17 08:55:00|42.73|40.33|42.62|40.22|42.78|40.38|42.52|40.12|0
1737104400000|2025-01-17 09:00:00|42.66|40.26|42.38|39.98|42.71|40.31|42.34|39.94|0
1737104700000|2025-01-17 09:05:00|42.36|39.96|42.36|39.96|42.46|40.06|42.25|39.85|0
1737105000000|2025-01-17 09:10:00|42.39|39.99|42.11|39.71|42.41|40.01|42.05|39.65|0
1737105300000|2025-01-17 09:15:00|42.09|39.69|42.07|39.67|42.16|39.76|42.05|39.65|0
1737105600000|2025-01-17 09:20:00|42.09|39.69|42.09|39.69|42.13|39.73|41.98|39.58|0
1737105900000|2025-01-17 09:25:00|42.12|39.72|41.97|39.57|42.13|39.73|41.86|39.46|0
1737106200000|2025-01-17 09:30:00|41.96|39.56|42.04|39.64|42.11|39.71|41.95|39.55|0
1737106500000|2025-01-17 09:35:00|42.06|39.66|42.22|39.82|42.24|39.84|42.05|39.65|0
1737106800000|2025-01-17 09:40:00|42.2|39.8|42.22|39.82|42.24|39.84|42.13|39.73|0
1737107100000|2025-01-17 09:45:00|42.19|39.79|42.15|39.75|42.31|39.91|42.13|39.73|0
1737107400000|2025-01-17 09:50:00|42.17|39.77|42.21|39.81|42.28|39.88|42.17|39.77|0
1737107700000|2025-01-17 09:55:00|42.2|39.8|42.19|39.79|42.28|39.88|42.15|39.75|0
1737108000000|2025-01-17 10:00:00|42.14|39.74|42.37|39.97|42.37|39.97|42.14|39.74|0
1737108300000|2025-01-17 10:05:00|42.39|39.99|42.16|39.76|42.45|40.05|42.14|39.74|0
1737108600000|2025-01-17 10:10:00|42.19|39.79|42.08|39.68|42.25|39.85|42.07|39.67|0
1737108900000|2025-01-17 10:15:00|42.09|39.69|41.98|39.58|42.14|39.74|41.98|39.58|0
1737109200000|2025-01-17 10:20:00|41.93|39.53|42.02|39.62|42.14|39.74|41.91|39.51|0
1737109500000|2025-01-17 10:25:00|42.04|39.64|42.18|39.78|42.2|39.8|42.02|39.62|0
1737109800000|2025-01-17 10:30:00|42.19|39.79|42.13|39.73|42.31|39.91|42.13|39.73|0
1737110100000|2025-01-17 10:35:00|42.16|39.76|42.24|39.84|42.29|39.89|42.13|39.73|0
1737110400000|2025-01-17 10:40:00|42.22|39.82|42.2|39.8|42.24|39.84|42.12|39.72|0
1737110700000|2025-01-17 10:45:00|42.19|39.79|42.08|39.68|42.22|39.82|42.06|39.66|0
1737111000000|2025-01-17 10:50:00|42.11|39.71|42.21|39.81|42.42|40.02|42.11|39.71|0
1737111300000|2025-01-17 10:55:00|42.22|39.82|42.2|39.8|42.23|39.83|42.1|39.7|0
1737111600000|2025-01-17 11:00:00|42.21|39.81|42.1|39.7|42.21|39.81|41.98|39.58|0
1737111900000|2025-01-17 11:05:00|42.08|39.68|42.03|39.63|42.1|39.7|42.01|39.61|0
1737112200000|2025-01-17 11:10:00|42.01|39.61|42.07|39.67|42.17|39.77|42.01|39.61|0
1737112500000|2025-01-17 11:15:00|42.05|39.65|41.89|39.49|42.05|39.65|41.83|39.43|0
1737112800000|2025-01-17 11:20:00|41.92|39.52|41.94|39.54|42.05|39.65|41.92|39.52|0
1737113100000|2025-01-17 11:25:00|41.95|39.55|41.91|39.51|42|39.6|41.85|39.45|0
1737113400000|2025-01-17 11:30:00|41.89|39.49|41.84|39.44|41.89|39.49|41.76|39.36|0
1737113700000|2025-01-17 11:35:00|41.87|39.47|41.69|39.29|41.87|39.47|41.66|39.26|0
1737114000000|2025-01-17 11:40:00|41.66|39.26|41.81|39.41|41.82|39.42|41.66|39.26|0
1737114300000|2025-01-17 11:45:00|41.82|39.42|42.01|39.61|42.02|39.62|41.77|39.37|0
1737114600000|2025-01-17 11:50:00|42|39.6|42.15|39.75|42.29|39.89|42|39.6|0
1737114900000|2025-01-17 11:55:00|42.17|39.77|42.24|39.84|42.38|39.98|42.15|39.75|0
1737115200000|2025-01-17 12:00:00|42.3|39.9|42.42|40.02|42.6|40.2|42.3|39.9|0
1737115500000|2025-01-17 12:05:00|42.44|40.04|42.12|39.72|42.44|40.04|42.1|39.7|0
1737115800000|2025-01-17 12:10:00|42.15|39.75|42.01|39.61|42.19|39.79|41.99|39.59|0
1737116100000|2025-01-17 12:15:00|42.03|39.63|41.96|39.56|42.23|39.83|41.96|39.56|0
1737116400000|2025-01-17 12:20:00|41.99|39.59|41.89|39.49|42.15|39.75|41.83|39.43|0
1737116700000|2025-01-17 12:25:00|41.92|39.52|41.94|39.54|42.03|39.63|41.83|39.43|0
1737117000000|2025-01-17 12:30:00|41.95|39.55|42.27|39.87|42.27|39.87|41.85|39.45|0
1737117300000|2025-01-17 12:35:00|42.3|39.9|42.16|39.76|42.34|39.94|42.09|39.69|0
1737117600000|2025-01-17 12:40:00|42.2|39.8|42.07|39.67|42.29|39.89|42.07|39.67|0
1737117900000|2025-01-17 12:45:00|42.04|39.64|42.22|39.82|42.22|39.82|42.04|39.64|0
1737118200000|2025-01-17 12:50:00|42.21|39.81|41.97|39.57|42.21|39.81|41.97|39.57|0
1737118500000|2025-01-17 12:55:00|41.96|39.56|41.95|39.55|42.11|39.71|41.93|39.53|0
1737118800000|2025-01-17 13:00:00|42|39.6|41.68|39.28|42|39.6|41.66|39.26|0
1737119100000|2025-01-17 13:05:00|41.7|39.3|41.15|38.75|41.7|39.3|41.15|38.75|0
1737119400000|2025-01-17 13:10:00|41.16|38.76|41.06|38.66|41.16|38.76|40.93|38.53|0
1737119700000|2025-01-17 13:15:00|41.04|38.64|40.82|38.42|41.04|38.64|40.77|38.37|0
1737120000000|2025-01-17 13:20:00|40.83|38.43|40.64|38.24|40.83|38.43|40.53|38.13|0
1737120300000|2025-01-17 13:25:00|40.62|38.22|40.7|38.3|40.77|38.37|40.58|38.18|0
1737120600000|2025-01-17 13:30:00|40.64|38.24|39.94|37.54|42.01|39.61|39.92|37.52|0
1737120900000|2025-01-17 13:35:00|39.98|37.58|40.43|38.03|40.61|38.21|39.9|37.5|0
1737121200000|2025-01-17 13:40:00|40.41|38.01|40.17|37.77|40.45|38.05|40.15|37.75|0
1737121500000|2025-01-17 13:45:00|40.19|37.79|40.37|37.97|40.43|38.03|40.11|37.71|0
1737121800000|2025-01-17 13:50:00|40.34|37.94|40.51|38.11|40.51|38.11|40.17|37.77|0
1737122100000|2025-01-17 13:55:00|40.49|38.09|40.06|37.66|40.51|38.11|40.02|37.62|0
1737122400000|2025-01-17 14:00:00|40.04|37.64|39.57|37.17|40.08|37.68|39.51|37.11|0
1737122700000|2025-01-17 14:05:00|39.5|37.1|39.67|37.27|39.82|37.42|39.46|37.06|0
1737123000000|2025-01-17 14:10:00|39.7|37.3|39.38|36.98|39.7|37.3|39.15|36.75|0
1737123300000|2025-01-17 14:15:00|39.4|37|40.71|38.31|40.8|38.4|39.35|36.95|0
1737123600000|2025-01-17 14:20:00|40.7|38.3|40.84|38.44|40.95|38.55|40.48|38.08|0
1737123900000|2025-01-17 14:25:00|40.8|38.4|40.6|38.2|40.84|38.44|39.96|37.56|0
1737124200000|2025-01-17 14:30:00|40.49|38.09|41.21|38.81|41.36|38.96|40.45|38.05|0
1737124500000|2025-01-17 14:35:00|41.18|38.78|41.31|38.91|41.47|39.07|40.69|38.29|0
1737124800000|2025-01-17 14:40:00|41.34|38.94|40.77|38.37|41.34|38.94|40.48|38.08|0
1737125100000|2025-01-17 14:45:00|40.71|38.31|40|37.6|40.71|38.31|40|37.6|0
1737125400000|2025-01-17 14:50:00|40.02|37.62|40.38|37.98|40.47|38.07|39.74|37.34|0
1737125700000|2025-01-17 14:55:00|40.29|37.89|40.55|38.15|40.72|38.32|40.02|37.62|0
1737126000000|2025-01-17 15:00:00|40.46|38.06|39.86|37.46|40.57|38.17|39.82|37.42|0
1737126300000|2025-01-17 15:05:00|39.82|37.42|40.76|38.36|40.76|38.36|39.59|37.19|0
1737126600000|2025-01-17 15:10:00|40.74|38.34|40.39|37.99|40.83|38.43|40.24|37.84|0
1737126900000|2025-01-17 15:15:00|40.42|38.02|40.35|37.95|40.48|38.08|40.22|37.82|0
1737127200000|2025-01-17 15:20:00|40.29|37.89|40.84|38.44|41.17|38.77|40.29|37.89|0
1737127500000|2025-01-17 15:25:00|40.78|38.38|40.25|37.85|41.03|38.63|40.23|37.83|0
1737127800000|2025-01-17 15:30:00|40.18|37.78|40.03|37.63|40.38|37.98|39.92|37.52|0
1737128100000|2025-01-17 15:35:00|40.05|37.65|40.05|37.65|40.65|38.25|39.93|37.53|0
1737128400000|2025-01-17 15:40:00|40.02|37.62|40.13|37.73|40.22|37.82|39.9|37.5|0
1737128700000|2025-01-17 15:45:00|40.11|37.71|39.96|37.56|40.24|37.84|39.96|37.56|0
1737129000000|2025-01-17 15:50:00|39.94|37.54|39.72|37.32|40.02|37.62|39.7|37.3|0
1737129300000|2025-01-17 15:55:00|39.74|37.34|39.51|37.11|39.83|37.43|39.49|37.09|0
1737129600000|2025-01-17 16:00:00|39.53|37.13|39.66|37.26|39.85|37.45|39.49|37.09|0
1737129900000|2025-01-17 16:05:00|39.7|37.3|40.08|37.68|40.36|37.96|39.66|37.26|0
1737130200000|2025-01-17 16:10:00|40.06|37.66|40.02|37.62|40.23|37.83|39.95|37.55|0
1737130500000|2025-01-17 16:15:00|39.99|37.59|39.98|37.58|40.12|37.72|39.85|37.45|0
1737130800000|2025-01-17 16:20:00|39.97|37.57|39.23|36.83|40.09|37.69|39.23|36.83|0
1737131100000|2025-01-17 16:25:00|39.25|36.85|39.23|36.83|39.27|36.87|38.96|36.56|0
1737131400000|2025-01-17 16:30:00|39.19|36.79|39.6|37.2|39.79|37.39|39.06|36.66|0
1737131700000|2025-01-17 16:35:00|39.62|37.22|39.35|36.95|39.62|37.22|39.29|36.89|0
1737132000000|2025-01-17 16:40:00|39.33|36.93|39.31|36.91|39.5|37.1|39.29|36.89|0
1737132300000|2025-01-17 16:45:00|39.29|36.89|39.39|36.99|39.6|37.2|39.2|36.8|0
1737132600000|2025-01-17 16:50:00|39.37|36.97|39.66|37.26|39.66|37.26|39.3|36.9|0
1737132900000|2025-01-17 16:55:00|39.65|37.25|39.66|37.26|39.76|37.36|39.47|37.07|0
1737133200000|2025-01-17 17:00:00|39.68|37.28|39.82|37.42|40.02|37.62|39.64|37.24|0
1737133500000|2025-01-17 17:05:00|39.78|37.38|39.61|37.21|39.85|37.45|39.53|37.13|0
1737133800000|2025-01-17 17:10:00|39.59|37.19|39.36|36.96|39.65|37.25|39.34|36.94|0
1737134100000|2025-01-17 17:15:00|39.34|36.94|39.25|36.85|39.43|37.03|39.23|36.83|0
1737134400000|2025-01-17 17:20:00|39.23|36.83|39.11|36.71|39.25|36.85|39.05|36.65|0
1737134700000|2025-01-17 17:25:00|39.13|36.73|39.04|36.64|39.15|36.75|38.98|36.58|0
1737135000000|2025-01-17 17:30:00|39.02|36.62|39.08|36.68|39.08|36.68|38.96|36.56|0
1737135300000|2025-01-17 17:35:00|39.06|36.66|38.98|36.58|39.29|36.89|38.92|36.52|0
1737135600000|2025-01-17 17:40:00|38.97|36.57|39.1|36.7|39.14|36.74|38.97|36.57|0
1737135900000|2025-01-17 17:45:00|39.06|36.66|39.04|36.64|39.11|36.71|38.98|36.58|0
1737136200000|2025-01-17 17:50:00|39|36.6|39.38|36.98|39.42|37.02|38.97|36.57|0
1737136500000|2025-01-17 17:55:00|39.39|36.99|39.38|36.98|39.67|37.27|39.34|36.94|0
1737136800000|2025-01-17 18:00:00|39.39|36.99|39.44|37.04|39.65|37.25|39.38|36.98|0
1737137100000|2025-01-17 18:05:00|39.46|37.06|39.31|36.91|39.46|37.06|39.23|36.83|0
1737137400000|2025-01-17 18:10:00|39.33|36.93|39.14|36.74|39.33|36.93|39.06|36.66|0
1737137700000|2025-01-17 18:15:00|39.16|36.76|39.14|36.74|39.21|36.81|39.08|36.68|0
1737138000000|2025-01-17 18:20:00|39.12|36.72|39.12|36.72|39.12|36.72|38.98|36.58|0
1737138300000|2025-01-17 18:25:00|39.08|36.68|39.24|36.84|39.26|36.86|39.06|36.66|0
1737138600000|2025-01-17 18:30:00|39.26|36.86|39.47|37.07|39.49|37.09|39.18|36.78|0
1737138900000|2025-01-17 18:35:00|39.45|37.05|39.24|36.84|39.49|37.09|39.2|36.8|0
1737139200000|2025-01-17 18:40:00|39.26|36.86|39.59|37.19|39.68|37.28|39.24|36.84|0
1737139500000|2025-01-17 18:45:00|39.55|37.15|39.63|37.23|39.63|37.23|39.32|36.92|0
1737139800000|2025-01-17 18:50:00|39.61|37.21|39.65|37.25|39.78|37.38|39.61|37.21|0
1737140100000|2025-01-17 18:55:00|39.67|37.27|39.62|37.22|39.95|37.55|39.62|37.22|0
1737140400000|2025-01-17 19:00:00|39.63|37.23|39.65|37.25|39.69|37.29|39.52|37.12|0
1737140700000|2025-01-17 19:05:00|39.63|37.23|39.51|37.11|40.01|37.61|39.49|37.09|0
1737141000000|2025-01-17 19:10:00|39.53|37.13|39.93|37.53|40.14|37.74|39.47|37.07|0
1737141300000|2025-01-17 19:15:00|39.92|37.52|40.26|37.86|40.29|37.89|39.84|37.44|0
1737141600000|2025-01-17 19:20:00|40.24|37.84|39.74|37.34|40.24|37.84|39.69|37.29|0
1737141900000|2025-01-17 19:25:00|39.76|37.36|39.96|37.56|39.99|37.59|39.74|37.34|0
1737142200000|2025-01-17 19:30:00|39.92|37.52|39.9|37.5|40.07|37.67|39.88|37.48|0
1737142500000|2025-01-17 19:35:00|39.88|37.48|39.92|37.52|39.94|37.54|39.75|37.35|0
1737142800000|2025-01-17 19:40:00|39.94|37.54|39.97|37.57|40.07|37.67|39.81|37.41|0
1737143100000|2025-01-17 19:45:00|39.92|37.52|39.98|37.58|40|37.6|39.83|37.43|0
1737143400000|2025-01-17 19:50:00|40|37.6|40.19|37.79|40.21|37.81|39.94|37.54|0
1737143700000|2025-01-17 19:55:00|40.21|37.81|40.14|37.74|40.34|37.94|40.06|37.66|0
1737144000000|2025-01-17 20:00:00|40.15|37.75|40.57|38.17|40.72|38.32|40.15|37.75|0
1737144300000|2025-01-17 20:05:00|40.59|38.19|40.21|37.81|40.7|38.3|40.21|37.81|0
1737144600000|2025-01-17 20:10:00|40.18|37.78|40.31|37.91|40.31|37.91|40.06|37.66|0
1737144900000|2025-01-17 20:15:00|40.29|37.89|40.08|37.68|40.35|37.95|40.05|37.65|0
1737145200000|2025-01-17 20:20:00|40.12|37.72|39.97|37.57|40.12|37.72|39.95|37.55|0
1737145500000|2025-01-17 20:25:00|39.99|37.59|40.24|37.84|40.31|37.91|39.99|37.59|0
1737145800000|2025-01-17 20:30:00|40.2|37.8|39.9|37.5|40.26|37.86|39.88|37.48|0
1737146100000|2025-01-17 20:35:00|39.92|37.52|39.94|37.54|39.96|37.56|39.84|37.44|0
1737146400000|2025-01-17 20:40:00|39.96|37.56|40.09|37.69|40.22|37.82|39.92|37.52|0
1737146700000|2025-01-17 20:45:00|40.11|37.71|40.11|37.71|40.15|37.75|39.92|37.52|0
1737147000000|2025-01-17 20:50:00|40.15|37.75|40.13|37.73|40.47|38.07|39.85|37.45|0
1737147300000|2025-01-17 20:55:00|40.4|38|40.66|38.26|40.83|38.43|40.38|37.98|0
1737147600000|2025-01-17 21:00:00|40.68|38.28|41.02|38.62|41.04|38.64|40.68|38.28|0
1737147900000|2025-01-17 21:05:00|41|38.6|40.76|38.36|41.04|38.64|40.74|38.34|0
1737148200000|2025-01-17 21:10:00|40.78|38.38|40.93|38.53|41.02|38.62|40.78|38.38|0
1737335700000|2025-01-20 01:15:00|43.54|40.94|43.52|40.92|43.54|40.94|43.5|40.9|0
1737336000000|2025-01-20 01:20:00|43.49|40.89|43.49|40.89|43.67|41.07|43.45|40.85|0
1737336300000|2025-01-20 01:25:00|43.48|40.88|43.51|40.91|43.55|40.95|43.43|40.83|0
1737336600000|2025-01-20 01:30:00|43.41|41.01|43.28|40.88|43.5|41.1|43.28|40.88|0
1737336900000|2025-01-20 01:35:00|43.26|40.86|43.1|40.7|43.26|40.86|43.1|40.7|0
1737337200000|2025-01-20 01:40:00|43.11|40.71|43.16|40.76|43.3|40.9|43.11|40.71|0
1737337500000|2025-01-20 01:45:00|43.17|40.77|43.03|40.63|43.19|40.79|43.03|40.63|0
1737337800000|2025-01-20 01:50:00|43.04|40.64|43.09|40.69|43.18|40.78|43.03|40.63|0
1737338100000|2025-01-20 01:55:00|43.08|40.68|43.18|40.78|43.25|40.85|43.05|40.65|0
1737338400000|2025-01-20 02:00:00|43.16|40.76|43.25|40.85|43.25|40.85|43.16|40.76|0
1737338700000|2025-01-20 02:05:00|43.2|40.8|43.24|40.84|43.29|40.89|43.18|40.78|0
1737339000000|2025-01-20 02:10:00|43.23|40.83|43.22|40.82|43.27|40.87|43.18|40.78|0
1737339300000|2025-01-20 02:15:00|43.21|40.81|43.15|40.75|43.22|40.82|43.11|40.71|0
1737339600000|2025-01-20 02:20:00|43.2|40.8|43.19|40.79|43.28|40.88|43.15|40.75|0
1737339900000|2025-01-20 02:25:00|43.21|40.81|43.2|40.8|43.28|40.88|43.13|40.73|0
1737340200000|2025-01-20 02:30:00|43.19|40.79|43.15|40.75|43.19|40.79|43.12|40.72|0
1737340500000|2025-01-20 02:35:00|43.13|40.73|43.17|40.77|43.19|40.79|43.12|40.72|0
1737340800000|2025-01-20 02:40:00|43.19|40.79|43.12|40.72|43.21|40.81|43.12|40.72|0
1737341100000|2025-01-20 02:45:00|43.14|40.74|43.27|40.87|43.27|40.87|43.12|40.72|0
1737341400000|2025-01-20 02:50:00|43.25|40.85|43.34|40.94|43.34|40.94|43.25|40.85|0
1737341700000|2025-01-20 02:55:00|43.32|40.92|43.2|40.8|43.37|40.97|43.18|40.78|0
1737342000000|2025-01-20 03:00:00|43.19|40.79|43.27|40.87|43.27|40.87|43.17|40.77|0
1737342300000|2025-01-20 03:05:00|43.25|40.85|43.21|40.81|43.34|40.94|43.2|40.8|0
1737342600000|2025-01-20 03:10:00|43.22|40.82|43.12|40.72|43.25|40.85|43.11|40.71|0
1737342900000|2025-01-20 03:15:00|43.11|40.71|42.91|40.51|43.11|40.71|42.89|40.49|0
1737343200000|2025-01-20 03:20:00|42.89|40.49|43|40.6|43.02|40.62|42.88|40.48|0
1737343500000|2025-01-20 03:25:00|43.08|40.68|43.08|40.68|43.15|40.75|43.06|40.66|0
1737343800000|2025-01-20 03:30:00|43.1|40.7|42.99|40.59|43.15|40.75|42.95|40.55|0
1737344100000|2025-01-20 03:35:00|42.98|40.58|43.08|40.68|43.08|40.68|42.97|40.57|0
1737344400000|2025-01-20 03:40:00|43.06|40.66|43.07|40.67|43.08|40.68|43.01|40.61|0
1737344700000|2025-01-20 03:45:00|43.05|40.65|43.12|40.72|43.14|40.74|43.01|40.61|0
1737345000000|2025-01-20 03:50:00|43.14|40.74|43.07|40.67|43.14|40.74|43.05|40.65|0
1737345300000|2025-01-20 03:55:00|43.06|40.66|42.94|40.54|43.07|40.67|42.94|40.54|0
1737345600000|2025-01-20 04:00:00|42.96|40.56|42.82|40.42|43|40.6|42.8|40.4|0
1737345900000|2025-01-20 04:05:00|42.83|40.43|42.87|40.47|42.89|40.49|42.8|40.4|0
1737346200000|2025-01-20 04:10:00|42.8|40.4|42.93|40.53|42.93|40.53|42.8|40.4|0
1737346500000|2025-01-20 04:15:00|42.91|40.51|42.87|40.47|42.91|40.51|42.84|40.44|0
1737346800000|2025-01-20 04:20:00|42.86|40.46|42.91|40.51|42.93|40.53|42.86|40.46|0
1737347100000|2025-01-20 04:25:00|42.92|40.52|42.95|40.55|43|40.6|42.91|40.51|0
1737347400000|2025-01-20 04:30:00|42.94|40.54|42.97|40.57|42.99|40.59|42.93|40.53|0
1737347700000|2025-01-20 04:35:00|42.99|40.59|42.95|40.55|42.99|40.59|42.94|40.54|0
1737348000000|2025-01-20 04:40:00|42.92|40.52|42.92|40.52|42.94|40.54|42.9|40.5|0
1737348300000|2025-01-20 04:45:00|42.88|40.48|42.85|40.45|42.88|40.48|42.81|40.41|0
1737348600000|2025-01-20 04:50:00|42.88|40.48|42.81|40.41|42.88|40.48|42.81|40.41|0
1737348900000|2025-01-20 04:55:00|42.79|40.39|42.74|40.34|42.79|40.39|42.73|40.33|0
1737349200000|2025-01-20 05:00:00|42.76|40.36|42.74|40.34|42.78|40.38|42.72|40.32|0
1737349500000|2025-01-20 05:05:00|42.76|40.36|42.75|40.35|42.76|40.36|42.72|40.32|0
1737349800000|2025-01-20 05:10:00|42.76|40.36|42.69|40.29|42.76|40.36|42.69|40.29|0
1737350100000|2025-01-20 05:15:00|42.71|40.31|42.73|40.33|42.78|40.38|42.69|40.29|0
1737350400000|2025-01-20 05:20:00|42.72|40.32|42.71|40.31|42.73|40.33|42.64|40.24|0
1737350700000|2025-01-20 05:25:00|42.69|40.29|42.72|40.32|42.73|40.33|42.69|40.29|0
1737351000000|2025-01-20 05:30:00|42.73|40.33|42.71|40.31|42.73|40.33|42.71|40.31|0
1737351300000|2025-01-20 05:35:00|42.68|40.28|42.71|40.31|42.71|40.31|42.68|40.28|0
1737351600000|2025-01-20 05:40:00|42.73|40.33|42.68|40.28|42.73|40.33|42.68|40.28|0
1737351900000|2025-01-20 05:45:00|42.7|40.3|42.77|40.37|42.77|40.37|42.68|40.28|0
1737352200000|2025-01-20 05:50:00|42.76|40.36|42.74|40.34|42.77|40.37|42.72|40.32|0
1737352500000|2025-01-20 05:55:00|42.72|40.32|42.7|40.3|42.73|40.33|42.7|40.3|0
1737352800000|2025-01-20 06:00:00|42.68|40.28|42.74|40.34|42.74|40.34|42.65|40.25|0
1737353100000|2025-01-20 06:05:00|42.76|40.36|42.74|40.34|42.78|40.38|42.72|40.32|0
1737353400000|2025-01-20 06:10:00|42.76|40.36|42.69|40.29|42.78|40.38|42.67|40.27|0
1737353700000|2025-01-20 06:15:00|42.72|40.32|42.69|40.29|42.74|40.34|42.68|40.28|0
1737354000000|2025-01-20 06:20:00|42.7|40.3|42.67|40.27|42.7|40.3|42.65|40.25|0
1737354300000|2025-01-20 06:25:00|42.68|40.28|42.58|40.18|42.69|40.29|42.58|40.18|0
1737354600000|2025-01-20 06:30:00|42.56|40.16|42.55|40.15|42.58|40.18|42.51|40.11|0
1737354900000|2025-01-20 06:35:00|42.58|40.18|42.57|40.17|42.64|40.24|42.55|40.15|0
1737355200000|2025-01-20 06:40:00|42.59|40.19|42.53|40.13|42.64|40.24|42.53|40.13|0
1737355500000|2025-01-20 06:45:00|42.51|40.11|42.46|40.06|42.51|40.11|42.44|40.04|0
1737355800000|2025-01-20 06:50:00|42.44|40.04|42.37|39.97|42.44|40.04|42.31|39.91|0
1737356100000|2025-01-20 06:55:00|42.35|39.95|42.41|40.01|42.44|40.04|42.28|39.88|0
1737356400000|2025-01-20 07:00:00|42.39|39.99|42.45|40.05|42.46|40.06|42.33|39.93|0
1737356700000|2025-01-20 07:05:00|42.43|40.03|42.28|39.88|42.46|40.06|42.28|39.88|0
1737357000000|2025-01-20 07:10:00|42.26|39.86|42.32|39.92|42.34|39.94|42.26|39.86|0
1737357300000|2025-01-20 07:15:00|42.34|39.94|42.34|39.94|42.39|39.99|42.32|39.92|0
1737357600000|2025-01-20 07:20:00|42.35|39.95|42.36|39.96|42.38|39.98|42.34|39.94|0
1737357900000|2025-01-20 07:25:00|42.35|39.95|42.44|40.04|42.45|40.05|42.35|39.95|0
1737358200000|2025-01-20 07:30:00|42.43|40.03|42.36|39.96|42.45|40.05|42.31|39.91|0
1737358500000|2025-01-20 07:35:00|42.35|39.95|42.27|39.87|42.35|39.95|42.23|39.83|0
1737358800000|2025-01-20 07:40:00|42.26|39.86|42.22|39.82|42.27|39.87|42.2|39.8|0
1737359100000|2025-01-20 07:45:00|42.2|39.8|41.75|39.35|42.72|40.32|41.74|39.34|0
1737359400000|2025-01-20 07:50:00|41.73|39.33|41.55|39.15|41.73|39.33|41.53|39.13|0
1737359700000|2025-01-20 07:55:00|41.57|39.17|41.51|39.11|41.62|39.22|41.51|39.11|0
1737360000000|2025-01-20 08:00:00|41.55|39.15|41.61|39.21|41.81|39.41|41.55|39.15|0
1737360300000|2025-01-20 08:05:00|41.68|39.28|41.4|39|41.68|39.28|41.35|38.95|0
1737360600000|2025-01-20 08:10:00|41.42|39.02|41.48|39.08|41.57|39.17|41.42|39.02|0
1737360900000|2025-01-20 08:15:00|41.47|39.07|41.52|39.12|41.76|39.36|41.44|39.04|0
1737361200000|2025-01-20 08:20:00|41.54|39.14|41.73|39.33|41.74|39.34|41.54|39.14|0
1737361500000|2025-01-20 08:25:00|41.71|39.31|42.1|39.7|42.26|39.86|41.7|39.3|0
1737361800000|2025-01-20 08:30:00|42.13|39.73|41.93|39.53|42.19|39.79|41.91|39.51|0
1737362100000|2025-01-20 08:35:00|41.97|39.57|41.75|39.35|41.97|39.57|41.73|39.33|0
1737362400000|2025-01-20 08:40:00|41.77|39.37|41.86|39.46|42.01|39.61|41.73|39.33|0
1737362700000|2025-01-20 08:45:00|41.85|39.45|41.93|39.53|41.97|39.57|41.79|39.39|0
1737363000000|2025-01-20 08:50:00|41.94|39.54|41.9|39.5|41.98|39.58|41.86|39.46|0
1737363300000|2025-01-20 08:55:00|41.89|39.49|41.88|39.48|41.98|39.58|41.85|39.45|0
1737363600000|2025-01-20 09:00:00|41.89|39.49|41.77|39.37|41.96|39.56|41.7|39.3|0
1737363900000|2025-01-20 09:05:00|41.81|39.41|41.63|39.23|41.81|39.41|41.55|39.15|0
1737364200000|2025-01-20 09:10:00|41.61|39.21|41.68|39.28|41.7|39.3|41.57|39.17|0
1737364500000|2025-01-20 09:15:00|41.7|39.3|41.61|39.21|41.75|39.35|41.54|39.14|0
1737364800000|2025-01-20 09:20:00|41.62|39.22|41.74|39.34|41.76|39.36|41.61|39.21|0
1737365100000|2025-01-20 09:25:00|41.7|39.3|41.76|39.36|41.87|39.47|41.7|39.3|0
1737365400000|2025-01-20 09:30:00|41.74|39.34|41.91|39.51|41.91|39.51|41.65|39.25|0
1737365700000|2025-01-20 09:35:00|41.93|39.53|41.91|39.51|41.95|39.55|41.86|39.46|0
1737366000000|2025-01-20 09:40:00|41.93|39.53|41.77|39.37|41.93|39.53|41.77|39.37|0
1737366300000|2025-01-20 09:45:00|41.75|39.35|41.88|39.48|41.88|39.48|41.75|39.35|0
1737366600000|2025-01-20 09:50:00|41.89|39.49|41.84|39.44|41.92|39.52|41.81|39.41|0
1737366900000|2025-01-20 09:55:00|41.82|39.42|41.75|39.35|41.84|39.44|41.73|39.33|0
1737367200000|2025-01-20 10:00:00|41.74|39.34|41.83|39.43|41.83|39.43|41.62|39.22|0
1737367500000|2025-01-20 10:05:00|41.82|39.42|42|39.6|42.03|39.63|41.78|39.38|0
1737367800000|2025-01-20 10:10:00|41.98|39.58|41.92|39.52|42|39.6|41.88|39.48|0
1737368100000|2025-01-20 10:15:00|41.91|39.51|42|39.6|42.07|39.67|41.82|39.42|0
1737368400000|2025-01-20 10:20:00|41.98|39.58|41.79|39.39|41.98|39.58|41.74|39.34|0
1737368700000|2025-01-20 10:25:00|41.8|39.4|41.8|39.4|41.87|39.47|41.74|39.34|0
1737369000000|2025-01-20 10:30:00|41.79|39.39|41.91|39.51|41.95|39.55|41.77|39.37|0
1737369300000|2025-01-20 10:35:00|41.93|39.53|41.84|39.44|41.97|39.57|41.84|39.44|0
1737369600000|2025-01-20 10:40:00|41.82|39.42|41.84|39.44|41.95|39.55|41.8|39.4|0
1737369900000|2025-01-20 10:45:00|41.86|39.46|41.64|39.24|41.9|39.5|41.64|39.24|0
1737370200000|2025-01-20 10:50:00|41.61|39.21|41.64|39.24|41.73|39.33|41.58|39.18|0
1737370500000|2025-01-20 10:55:00|41.66|39.26|41.8|39.4|41.83|39.43|41.66|39.26|0
1737370800000|2025-01-20 11:00:00|41.86|39.46|41.4|39|41.9|39.5|41.4|39|0
1737371100000|2025-01-20 11:05:00|41.42|39.02|41.44|39.04|41.48|39.08|41.37|38.97|0
1737371400000|2025-01-20 11:10:00|41.46|39.06|41.54|39.14|41.59|39.19|41.46|39.06|0
1737371700000|2025-01-20 11:15:00|41.57|39.17|41.56|39.16|41.59|39.19|41.5|39.1|0
1737372000000|2025-01-20 11:20:00|41.55|39.15|41.65|39.25|41.67|39.27|41.5|39.1|0
1737372300000|2025-01-20 11:25:00|41.67|39.27|41.58|39.18|41.67|39.27|41.58|39.18|0
1737372600000|2025-01-20 11:30:00|41.6|39.2|41.43|39.03|41.6|39.2|41.41|39.01|0
1737372900000|2025-01-20 11:35:00|41.45|39.05|41.48|39.08|41.51|39.11|41.4|39|0
1737373200000|2025-01-20 11:40:00|41.49|39.09|41.6|39.2|41.64|39.24|41.46|39.06|0
1737373500000|2025-01-20 11:45:00|41.59|39.19|41.48|39.08|41.59|39.19|41.46|39.06|0
1737373800000|2025-01-20 11:50:00|41.47|39.07|41.53|39.13|41.54|39.14|41.47|39.07|0
1737374100000|2025-01-20 11:55:00|41.54|39.14|41.59|39.19|41.59|39.19|41.51|39.11|0
1737374400000|2025-01-20 12:00:00|41.58|39.18|41.72|39.32|41.81|39.41|41.57|39.17|0
1737374700000|2025-01-20 12:05:00|41.7|39.3|41.37|38.97|41.7|39.3|41.33|38.93|0
1737375000000|2025-01-20 12:10:00|41.39|38.99|41.61|39.21|41.63|39.23|41.37|38.97|0
1737375300000|2025-01-20 12:15:00|41.63|39.23|41.84|39.44|41.84|39.44|41.56|39.16|0
1737375600000|2025-01-20 12:20:00|41.89|39.49|41.95|39.55|41.97|39.57|41.75|39.35|0
1737375900000|2025-01-20 12:25:00|41.93|39.53|42.1|39.7|42.17|39.77|41.93|39.53|0
1737376200000|2025-01-20 12:30:00|42.12|39.72|41.79|39.39|42.12|39.72|41.79|39.39|0
1737376500000|2025-01-20 12:35:00|41.84|39.44|41.95|39.55|41.99|39.59|41.75|39.35|0
1737376800000|2025-01-20 12:40:00|41.92|39.52|41.96|39.56|42.01|39.61|41.84|39.44|0
1737377100000|2025-01-20 12:45:00|41.97|39.57|41.83|39.43|41.99|39.59|41.79|39.39|0
1737377400000|2025-01-20 12:50:00|41.85|39.45|41.98|39.58|42.05|39.65|41.79|39.39|0
1737377700000|2025-01-20 12:55:00|42|39.6|41.96|39.56|42.03|39.63|41.9|39.5|0
1737378000000|2025-01-20 13:00:00|41.98|39.58|42.27|39.87|42.29|39.89|41.98|39.58|0
1737378300000|2025-01-20 13:05:00|42.2|39.8|42.09|39.69|42.22|39.82|42.02|39.62|0
1737378600000|2025-01-20 13:10:00|42.11|39.71|42.08|39.68|42.18|39.78|42.05|39.65|0
1737378900000|2025-01-20 13:15:00|42.05|39.65|42.09|39.69|42.09|39.69|42.02|39.62|0
1737379200000|2025-01-20 13:20:00|42.06|39.66|42.02|39.62|42.11|39.71|41.98|39.58|0
1737379500000|2025-01-20 13:25:00|42.05|39.65|42.32|39.92|42.32|39.92|42.04|39.64|0
1737379800000|2025-01-20 13:30:00|42.35|39.95|40.24|37.84|42.35|39.95|40.24|37.84|0
1737380100000|2025-01-20 13:35:00|40.22|37.82|41.23|38.83|41.47|39.07|40.22|37.82|0
1737380400000|2025-01-20 13:40:00|41.19|38.79|40.78|38.38|41.49|39.09|40.71|38.31|0
1737380700000|2025-01-20 13:45:00|40.8|38.4|40.57|38.17|40.91|38.51|40.5|38.1|0
1737381000000|2025-01-20 13:50:00|40.59|38.19|40.08|37.68|40.66|38.26|40.03|37.63|0
1737381300000|2025-01-20 13:55:00|40.13|37.73|40.33|37.93|40.91|38.51|39.67|37.27|0
1737381600000|2025-01-20 14:00:00|40.33|37.93|40.14|37.74|40.41|38.01|40.12|37.72|0
1737381900000|2025-01-20 14:05:00|40.16|37.76|40.32|37.92|40.55|38.15|40.09|37.69|0
1737382200000|2025-01-20 14:10:00|40.31|37.91|40.55|38.15|40.76|38.36|40.24|37.84|0
1737382500000|2025-01-20 14:15:00|40.55|38.15|40.3|37.9|40.64|38.24|40.28|37.88|0
1737382800000|2025-01-20 14:20:00|40.32|37.92|39.62|37.22|40.32|37.92|39.6|37.2|0
1737383100000|2025-01-20 14:25:00|39.6|37.2|39.41|37.01|39.64|37.24|39.31|36.91|0
1737383400000|2025-01-20 14:30:00|39.47|37.07|39.28|36.88|39.55|37.15|39.14|36.74|0
1737383700000|2025-01-20 14:35:00|39.24|36.84|39.18|36.78|39.28|36.88|39.02|36.62|0
1737384000000|2025-01-20 14:40:00|39.14|36.74|38.72|36.32|39.35|36.95|38.45|36.05|0
1737384300000|2025-01-20 14:45:00|38.76|36.36|38.96|36.56|39.05|36.65|38.7|36.3|0
1737384600000|2025-01-20 14:50:00|38.94|36.54|39.02|36.62|39.13|36.73|38.87|36.47|0
1737384900000|2025-01-20 14:55:00|39|36.6|39.15|36.75|39.62|37.22|38.83|36.43|0
1737385200000|2025-01-20 15:00:00|39.14|36.74|39.33|36.93|39.68|37.28|39.14|36.74|0
1737385500000|2025-01-20 15:05:00|39.2|36.8|39.08|36.68|39.24|36.84|39|36.6|0
1737385800000|2025-01-20 15:10:00|39.1|36.7|39.48|37.08|39.5|37.1|38.93|36.53|0
1737386100000|2025-01-20 15:15:00|39.46|37.06|39.72|37.32|40.01|37.61|39.46|37.06|0
1737386400000|2025-01-20 15:20:00|39.74|37.34|40.07|37.67|40.16|37.76|39.74|37.34|0
1737386700000|2025-01-20 15:25:00|40.01|37.61|40.07|37.67|40.16|37.76|40.01|37.61|0
1737387000000|2025-01-20 15:30:00|40.08|37.68|40.32|37.92|40.53|38.13|40.07|37.67|0
1737387300000|2025-01-20 15:35:00|40.3|37.9|40.24|37.84|40.35|37.95|40.13|37.73|0
1737387600000|2025-01-20 15:40:00|40.22|37.82|40.81|38.41|41|38.6|40.13|37.73|0
1737387900000|2025-01-20 15:45:00|40.78|38.38|39.99|37.59|41.14|38.74|39.89|37.49|0
1737388200000|2025-01-20 15:50:00|39.97|37.57|39.85|37.45|39.98|37.58|39.8|37.4|0
1737388500000|2025-01-20 15:55:00|39.86|37.46|39.7|37.3|39.91|37.51|39.7|37.3|0
1737388800000|2025-01-20 16:00:00|39.72|37.32|39.26|36.86|39.72|37.32|39.18|36.78|0
1737389100000|2025-01-20 16:05:00|39.24|36.84|39.24|36.84|39.32|36.92|39.16|36.76|0
1737389400000|2025-01-20 16:10:00|39.26|36.86|39.28|36.88|39.5|37.1|39.22|36.82|0
1737389700000|2025-01-20 16:15:00|39.32|36.92|39.32|36.92|39.44|37.04|39.26|36.86|0
1737390000000|2025-01-20 16:20:00|39.3|36.9|39.43|37.03|40.17|37.77|39.25|36.85|0
1737390300000|2025-01-20 16:25:00|39.45|37.05|39.53|37.13|39.64|37.24|39.39|36.99|0
1737390600000|2025-01-20 16:30:00|39.55|37.15|39.53|37.13|39.57|37.17|39.41|37.01|0
1737390900000|2025-01-20 16:35:00|39.51|37.11|39.38|36.98|39.63|37.23|39.36|36.96|0
1737391200000|2025-01-20 16:40:00|39.4|37|39.53|37.13|39.59|37.19|39.36|36.96|0
1737391500000|2025-01-20 16:45:00|39.55|37.15|39.46|37.06|39.57|37.17|39.44|37.04|0
1737391800000|2025-01-20 16:50:00|39.44|37.04|39.54|37.14|39.54|37.14|39.36|36.96|0
1737392100000|2025-01-20 16:55:00|39.52|37.12|39.77|37.37|39.83|37.43|39.52|37.12|0
1737392400000|2025-01-20 17:00:00|39.75|37.35|39.71|37.31|39.83|37.43|39.56|37.16|0
1737392700000|2025-01-20 17:05:00|39.77|37.37|39.91|37.51|40.1|37.7|39.75|37.35|0
1737393000000|2025-01-20 17:10:00|39.89|37.49|39.91|37.51|39.91|37.51|39.72|37.32|0
1737393300000|2025-01-20 17:15:00|39.89|37.49|39.89|37.49|39.97|37.57|39.81|37.41|0
1737393600000|2025-01-20 17:20:00|39.83|37.43|40.19|37.79|40.19|37.79|39.6|37.2|0
1737393900000|2025-01-20 17:25:00|40.01|37.61|40.39|37.99|41.33|38.93|39.91|37.51|0
1737394200000|2025-01-20 17:30:00|40.49|38.09|40.09|37.69|40.55|38.15|39.97|37.57|0
1737394500000|2025-01-20 17:35:00|40.04|37.64|39.9|37.5|40.04|37.64|39.76|37.36|0
1737394800000|2025-01-20 17:40:00|39.82|37.42|39.91|37.51|40.26|37.86|39.63|37.23|0
1737395100000|2025-01-20 17:45:00|39.93|37.53|39.92|37.52|40.06|37.66|39.79|37.39|0
1737395400000|2025-01-20 17:50:00|39.93|37.53|39.41|37.01|40.08|37.68|39.32|36.92|0
1737395700000|2025-01-20 17:55:00|39.44|37.04|39.83|37.43|39.84|37.44|39.44|37.04|0
1737396000000|2025-01-20 18:00:00|39.78|37.38|39.78|37.38|39.87|37.47|39.73|37.33|0
1737396300000|2025-01-20 18:05:00|39.77|37.37|39.86|37.46|39.86|37.46|39.73|37.33|0
1737396600000|2025-01-20 18:10:00|39.95|37.55|39.86|37.46|39.95|37.55|39.86|37.46|0
1737396900000|2025-01-20 18:15:00|39.9|37.5|40.26|37.86|40.3|37.9|39.86|37.46|0
1737397200000|2025-01-20 18:20:00|40.21|37.81|40.44|38.04|40.44|38.04|40.21|37.81|0
1737397500000|2025-01-20 18:25:00|40.48|38.08|40.39|37.99|40.53|38.13|40.3|37.9|0
1737397800000|2025-01-20 18:30:00|40.48|38.08|40.39|37.99|40.48|38.08|40.39|37.99|0
1737398100000|2025-01-20 18:35:00|40.3|37.9|40.07|37.67|40.3|37.9|40.07|37.67|0
1737398400000|2025-01-20 18:40:00|40.03|37.63|39.89|37.49|40.03|37.63|39.85|37.45|0
1737398700000|2025-01-20 18:45:00|39.85|37.45|39.85|37.45|39.89|37.49|39.85|37.45|0
1737399000000|2025-01-20 18:50:00|39.67|37.27|39.71|37.31|39.76|37.36|39.62|37.22|0
1737399300000|2025-01-20 18:55:00|39.76|37.36|39.84|37.44|39.84|37.44|39.76|37.36|0
1737399600000|2025-01-20 19:00:00|39.8|37.4|39.66|37.26|39.84|37.44|39.66|37.26|0
1737400200000|2025-01-20 19:10:00|39.71|37.31|39.75|37.35|39.75|37.35|39.66|37.26|0
1737400500000|2025-01-20 19:15:00|39.79|37.39|39.75|37.35|39.84|37.44|39.75|37.35|0
1737400800000|2025-01-20 19:20:00|39.7|37.3|39.57|37.17|39.7|37.3|39.48|37.08|0
1737401100000|2025-01-20 19:25:00|39.48|37.08|39.44|37.04|39.48|37.08|39.39|36.99|0
1737401400000|2025-01-20 19:30:00|39.48|37.08|39.43|37.03|39.48|37.08|39.39|36.99|0
1737422700000|2025-01-21 01:25:00|42.34|38.96|41.71|38.33|42.47|39.09|41.07|37.69|0
1737423000000|2025-01-21 01:30:00|41.57|38.45|41.98|38.86|42.14|39.02|41.57|38.45|0
1737423300000|2025-01-21 01:35:00|41.97|38.85|42.2|39.08|42.84|39.72|41.88|38.76|0
1737423600000|2025-01-21 01:40:00|42.17|39.05|41.69|38.81|42.22|39.1|41.39|38.51|0
1737423900000|2025-01-21 01:45:00|41.7|38.82|41.83|38.95|42.06|39.18|41.62|38.74|0
1737424200000|2025-01-21 01:50:00|41.85|38.97|41.54|38.66|41.87|38.99|41.34|38.46|0
1737424500000|2025-01-21 01:55:00|41.49|38.61|41.5|38.62|41.5|38.62|41.14|38.26|0
1737424800000|2025-01-21 02:00:00|41.47|38.59|41.04|38.16|41.49|38.61|40.95|38.07|0
1737425100000|2025-01-21 02:05:00|41.06|38.18|41.06|38.18|41.12|38.24|40.93|38.05|0
1737425400000|2025-01-21 02:10:00|41.08|38.2|41.1|38.22|41.25|38.37|40.97|38.09|0
1737425700000|2025-01-21 02:15:00|41.08|38.2|41.33|38.45|41.38|38.5|41.08|38.2|0
1737426000000|2025-01-21 02:20:00|41.38|38.5|41.1|38.22|41.41|38.53|41.1|38.22|0
1737426300000|2025-01-21 02:25:00|41.07|38.19|41.43|38.55|41.44|38.56|41.06|38.18|0
1737426600000|2025-01-21 02:30:00|41.59|38.71|41.41|38.53|41.59|38.71|41.3|38.42|0
1737426900000|2025-01-21 02:35:00|41.43|38.55|41.5|38.62|41.69|38.81|41.39|38.51|0
1737427200000|2025-01-21 02:40:00|41.49|38.61|41.42|38.54|41.49|38.61|41.3|38.42|0
1737427500000|2025-01-21 02:45:00|41.37|38.49|41.21|38.33|41.37|38.49|41.17|38.29|0
1737427800000|2025-01-21 02:50:00|41.26|38.38|41.31|38.43|41.41|38.53|41.24|38.36|0
1737428100000|2025-01-21 02:55:00|41.29|38.41|41.26|38.38|41.36|38.48|41.19|38.31|0
1737428400000|2025-01-21 03:00:00|41.27|38.39|41.01|38.13|41.29|38.41|40.94|38.06|0
1737428700000|2025-01-21 03:05:00|41.62|38.74|41.64|38.76|41.77|38.89|41.57|38.69|0
1737429000000|2025-01-21 03:10:00|41.6|38.72|41.27|38.39|41.61|38.73|41.13|38.25|0
1737429300000|2025-01-21 03:15:00|41.25|38.37|41.14|38.26|41.25|38.37|41.12|38.24|0
1737429600000|2025-01-21 03:20:00|41.16|38.28|40.95|38.07|41.25|38.37|40.93|38.05|0
1737429900000|2025-01-21 03:25:00|40.94|38.06|41.12|38.24|41.14|38.26|40.93|38.05|0
1737430200000|2025-01-21 03:30:00|41.13|38.25|41.07|38.19|41.16|38.28|41.01|38.13|0
1737430500000|2025-01-21 03:35:00|41.08|38.2|41.24|38.36|41.35|38.47|41.07|38.19|0
1737430800000|2025-01-21 03:40:00|41.22|38.34|41.21|38.33|41.33|38.45|41.21|38.33|0
1737431100000|2025-01-21 03:45:00|41.21|38.33|41.31|38.43|41.32|38.44|41.13|38.25|0
1737431400000|2025-01-21 03:50:00|41.32|38.44|41.26|38.38|41.45|38.57|41.26|38.38|0
1737431700000|2025-01-21 03:55:00|41.24|38.36|41.29|38.41|41.3|38.42|41.15|38.27|0
1737432000000|2025-01-21 04:00:00|41.28|38.4|41.5|38.62|41.56|38.68|41.23|38.35|0
1737432300000|2025-01-21 04:05:00|41.49|38.61|41.47|38.59|41.53|38.65|41.44|38.56|0
1737432600000|2025-01-21 04:10:00|41.46|38.58|41.36|38.48|41.47|38.59|41.34|38.46|0
1737432900000|2025-01-21 04:15:00|41.35|38.47|41.34|38.46|41.49|38.61|41.34|38.46|0
1737433200000|2025-01-21 04:20:00|41.31|38.43|41.18|38.3|41.31|38.43|41.18|38.3|0
1737433500000|2025-01-21 04:25:00|41.19|38.31|41.39|38.51|41.42|38.54|41.18|38.3|0
1737433800000|2025-01-21 04:30:00|41.36|38.48|41.41|38.53|41.61|38.73|41.35|38.47|0
1737434100000|2025-01-21 04:35:00|41.39|38.51|41.56|38.68|41.62|38.74|41.39|38.51|0
1737434400000|2025-01-21 04:40:00|41.54|38.66|41.53|38.65|41.57|38.69|41.46|38.58|0
1737434700000|2025-01-21 04:45:00|41.5|38.62|41.52|38.64|41.58|38.7|41.5|38.62|0
1737435000000|2025-01-21 04:50:00|41.53|38.65|41.49|38.61|41.54|38.66|41.39|38.51|0
1737435300000|2025-01-21 04:55:00|41.48|38.6|41.62|38.74|41.69|38.81|41.48|38.6|0
1737435600000|2025-01-21 05:00:00|41.6|38.72|41.55|38.67|41.6|38.72|41.43|38.55|0
1737435900000|2025-01-21 05:05:00|41.52|38.64|41.49|38.61|41.55|38.67|41.46|38.58|0
1737436200000|2025-01-21 05:10:00|41.47|38.59|41.61|38.73|41.65|38.77|41.47|38.59|0
1737436500000|2025-01-21 05:15:00|41.59|38.71|41.66|38.78|41.66|38.78|41.55|38.67|0
1737436800000|2025-01-21 05:20:00|41.67|38.79|41.52|38.64|41.68|38.8|41.52|38.64|0
1737437100000|2025-01-21 05:25:00|41.53|38.65|41.59|38.71|41.63|38.75|41.53|38.65|0
1737437400000|2025-01-21 05:30:00|41.61|38.73|42.02|39.14|42.04|39.16|41.57|38.69|0
1737437700000|2025-01-21 05:35:00|42|39.12|41.7|38.82|42.06|39.18|41.61|38.73|0
1737438000000|2025-01-21 05:40:00|41.69|38.81|41.56|38.68|41.69|38.81|41.54|38.66|0
1737438300000|2025-01-21 05:45:00|41.57|38.69|41.45|39.05|41.72|39.09|41.43|38.69|0
1737438600000|2025-01-21 05:50:00|41.47|39.07|41.58|39.18|41.63|39.23|41.45|39.05|0
1737438900000|2025-01-21 05:55:00|41.59|39.19|41.6|39.2|41.69|39.29|41.51|39.11|0
1737439200000|2025-01-21 06:00:00|41.61|39.21|41.53|39.13|41.61|39.21|41.47|39.07|0
1737439500000|2025-01-21 06:05:00|41.51|39.11|41.42|39.02|41.6|39.2|41.42|39.02|0
1737439800000|2025-01-21 06:10:00|41.45|39.05|41.33|38.93|41.46|39.06|41.33|38.93|0
1737440100000|2025-01-21 06:15:00|41.36|38.96|41.27|38.87|41.4|39|41.25|38.85|0
1737440400000|2025-01-21 06:20:00|41.26|38.86|41.31|38.91|41.35|38.95|41.25|38.85|0
1737440700000|2025-01-21 06:25:00|41.32|38.92|41.2|38.8|41.33|38.93|41.18|38.78|0
1737441000000|2025-01-21 06:30:00|41.18|38.78|41.33|38.93|41.37|38.97|41.18|38.78|0
1737441300000|2025-01-21 06:35:00|41.32|38.92|41.54|39.14|41.63|39.23|41.28|38.88|0
1737441600000|2025-01-21 06:40:00|41.58|39.18|41.71|39.31|41.76|39.36|41.52|39.12|0
1737441900000|2025-01-21 06:45:00|41.69|39.29|41.67|39.27|41.81|39.41|41.6|39.2|0
1737442200000|2025-01-21 06:50:00|41.69|39.29|41.64|39.24|41.71|39.31|41.6|39.2|0
1737442500000|2025-01-21 06:55:00|41.65|39.25|41.58|39.18|41.75|39.35|41.56|39.16|0
1737442800000|2025-01-21 07:00:00|41.56|39.16|41.47|39.07|41.79|39.39|41.42|39.02|0
1737443100000|2025-01-21 07:05:00|41.45|39.05|41.66|39.26|41.73|39.33|41.42|39.02|0
1737443400000|2025-01-21 07:10:00|41.69|39.29|41.51|39.11|41.7|39.3|41.46|39.06|0
1737443700000|2025-01-21 07:15:00|41.53|39.13|41.66|39.26|41.68|39.28|41.53|39.13|0
1737444000000|2025-01-21 07:20:00|41.69|39.29|41.66|39.26|41.78|39.38|41.62|39.22|0
1737444300000|2025-01-21 07:25:00|41.67|39.27|41.3|38.9|41.67|39.27|41.29|38.89|0
1737444600000|2025-01-21 07:30:00|41.31|38.91|41.04|38.64|41.44|39.04|41.03|38.63|0
1737444900000|2025-01-21 07:35:00|41.03|38.63|41.09|38.69|41.2|38.8|40.96|38.56|0
1737445200000|2025-01-21 07:40:00|41.13|38.73|40.88|38.48|41.24|38.84|40.85|38.45|0
1737445500000|2025-01-21 07:45:00|40.85|38.45|41.02|38.62|41.05|38.65|40.83|38.43|0
1737445800000|2025-01-21 07:50:00|41.04|38.64|40.96|38.56|41.11|38.71|40.91|38.51|0
1737446100000|2025-01-21 07:55:00|40.95|38.55|40.87|38.47|41.11|38.71|40.87|38.47|0
1737446400000|2025-01-21 08:00:00|41.02|38.62|41.3|38.9|41.4|39|40.83|38.43|0
1737446700000|2025-01-21 08:05:00|41.23|38.83|41.06|38.66|41.36|38.96|40.94|38.54|0
1737447000000|2025-01-21 08:10:00|41.04|38.64|41.05|38.65|41.06|38.66|40.79|38.39|0
1737447300000|2025-01-21 08:15:00|41.12|38.72|40.75|38.35|41.12|38.72|40.75|38.35|0
1737447600000|2025-01-21 08:20:00|40.71|38.31|40.82|38.42|40.87|38.47|40.69|38.29|0
1737447900000|2025-01-21 08:25:00|40.8|38.4|40.77|38.37|40.84|38.44|40.63|38.23|0
1737448200000|2025-01-21 08:30:00|40.78|38.38|40.39|37.99|40.78|38.38|40.37|37.97|0
1737448500000|2025-01-21 08:35:00|40.38|37.98|40.39|37.99|40.64|38.24|40.33|37.93|0
1737448800000|2025-01-21 08:40:00|40.4|38|39.87|37.47|40.47|38.07|39.79|37.39|0
1737449100000|2025-01-21 08:45:00|39.86|37.46|39.7|37.3|39.86|37.46|39.7|37.3|0
1737449400000|2025-01-21 08:50:00|39.75|37.35|39.85|37.45|39.94|37.54|39.75|37.35|0
1737449700000|2025-01-21 08:55:00|39.87|37.47|39.97|37.57|40.06|37.66|39.82|37.42|0
1737450000000|2025-01-21 09:00:00|39.98|37.58|39.86|37.46|40.08|37.68|39.84|37.44|0
1737450300000|2025-01-21 09:05:00|39.8|37.4|39.58|37.18|39.89|37.49|39.46|37.06|0
1737450600000|2025-01-21 09:10:00|39.59|37.19|39.16|36.76|39.59|37.19|39.16|36.76|0
1737450900000|2025-01-21 09:15:00|39.17|36.77|39.52|37.12|39.58|37.18|39.17|36.77|0
1737451200000|2025-01-21 09:20:00|39.5|37.1|39.25|36.85|39.56|37.16|39.21|36.81|0
1737451500000|2025-01-21 09:25:00|39.26|36.86|39.31|36.91|39.46|37.06|39.26|36.86|0
1737451800000|2025-01-21 09:30:00|39.3|36.9|39.38|36.98|39.94|37.54|39.06|36.66|0
1737452100000|2025-01-21 09:35:00|39.4|37|39.46|37.06|39.52|37.12|39.34|36.94|0
1737452400000|2025-01-21 09:40:00|39.45|37.05|39.54|37.14|39.61|37.21|39.45|37.05|0
1737452700000|2025-01-21 09:45:00|39.51|37.11|39.39|36.99|39.54|37.14|39.38|36.98|0
1737453000000|2025-01-21 09:50:00|39.4|37|39.42|37.02|39.44|37.04|39.32|36.92|0
1737453300000|2025-01-21 09:55:00|39.43|37.03|39.06|36.66|39.44|37.04|39.06|36.66|0
1737453600000|2025-01-21 10:00:00|39.08|36.68|38.73|36.33|39.08|36.68|38.71|36.31|0
1737453900000|2025-01-21 10:05:00|38.76|36.36|38.61|36.21|38.76|36.36|38.5|36.1|0
1737454200000|2025-01-21 10:10:00|38.63|36.23|39.02|36.62|39.02|36.62|38.63|36.23|0
1737454500000|2025-01-21 10:15:00|39.06|36.66|38.94|36.54|39.1|36.7|38.89|36.49|0
1737454800000|2025-01-21 10:20:00|38.93|36.53|38.97|36.57|38.99|36.59|38.89|36.49|0
1737455100000|2025-01-21 10:25:00|39.01|36.61|38.75|36.35|39.01|36.61|38.73|36.33|0
1737455400000|2025-01-21 10:30:00|38.77|36.37|38.8|36.4|38.91|36.51|38.77|36.37|0
1737455700000|2025-01-21 10:35:00|38.79|36.39|38.91|36.51|38.97|36.57|38.79|36.39|0
1737456000000|2025-01-21 10:40:00|38.89|36.49|38.95|36.55|39.01|36.61|38.89|36.49|0
1737456300000|2025-01-21 10:45:00|38.97|36.57|39.05|36.65|39.08|36.68|38.97|36.57|0
1737456600000|2025-01-21 10:50:00|39.09|36.69|39.17|36.77|39.25|36.85|39.04|36.64|0
1737456900000|2025-01-21 10:55:00|39.15|36.75|39.4|37|39.44|37.04|39.15|36.75|0
1737457200000|2025-01-21 11:00:00|39.39|36.99|39.37|36.97|39.46|37.06|39.29|36.89|0
1737457500000|2025-01-21 11:05:00|39.33|36.93|39.15|36.75|39.33|36.93|39.13|36.73|0
1737457800000|2025-01-21 11:10:00|39.14|36.74|39.1|36.7|39.23|36.83|39.08|36.68|0
1737458100000|2025-01-21 11:15:00|39.08|36.68|39.51|37.11|39.55|37.15|39.08|36.68|0
1737458400000|2025-01-21 11:20:00|39.55|37.15|39.55|37.15|39.76|37.36|39.53|37.13|0
1737458700000|2025-01-21 11:25:00|39.53|37.13|39.67|37.27|39.8|37.4|39.53|37.13|0
1737459000000|2025-01-21 11:30:00|39.61|37.21|39.74|37.34|39.97|37.57|39.61|37.21|0
1737459300000|2025-01-21 11:35:00|39.71|37.31|39.46|37.06|39.71|37.31|39.42|37.02|0
1737459600000|2025-01-21 11:40:00|39.42|37.02|39.48|37.08|39.5|37.1|39.36|36.96|0
1737459900000|2025-01-21 11:45:00|39.46|37.06|39.51|37.11|39.65|37.25|39.44|37.04|0
1737460200000|2025-01-21 11:50:00|39.52|37.12|39.56|37.16|39.58|37.18|39.48|37.08|0
1737460500000|2025-01-21 11:55:00|39.54|37.14|39.81|37.41|39.83|37.43|39.54|37.14|0
1737460800000|2025-01-21 12:00:00|39.76|37.36|40.08|37.68|40.27|37.87|39.76|37.36|0
1737461100000|2025-01-21 12:05:00|40.12|37.72|39.62|37.22|40.12|37.72|39.61|37.21|0
1737461400000|2025-01-21 12:10:00|39.64|37.24|39.72|37.32|39.88|37.48|39.62|37.22|0
1737461700000|2025-01-21 12:15:00|39.72|37.32|39.51|37.11|39.72|37.32|39.42|37.02|0
1737462000000|2025-01-21 12:20:00|39.47|37.07|39.39|36.99|39.51|37.11|39.35|36.95|0
1737462300000|2025-01-21 12:25:00|39.38|36.98|39.22|36.82|39.45|37.05|39.22|36.82|0
1737462600000|2025-01-21 12:30:00|39.24|36.84|39.36|36.96|39.4|37|39.22|36.82|0
1737462900000|2025-01-21 12:35:00|39.38|36.98|39.22|36.82|39.47|37.07|39.13|36.73|0
1737463200000|2025-01-21 12:40:00|39.24|36.84|39.41|37.01|39.42|37.02|39.22|36.82|0
1737463500000|2025-01-21 12:45:00|39.4|37|39.5|37.1|39.52|37.12|39.3|36.9|0
1737463800000|2025-01-21 12:50:00|39.52|37.12|39.39|36.99|39.63|37.23|39.36|36.96|0
1737464100000|2025-01-21 12:55:00|39.42|37.02|39.35|36.95|39.5|37.1|39.27|36.87|0
1737464400000|2025-01-21 13:00:00|39.35|36.95|39.25|36.85|39.48|37.08|39.17|36.77|0
1737464700000|2025-01-21 13:05:00|39.29|36.89|39.25|36.85|39.37|36.97|39.19|36.79|0
1737465000000|2025-01-21 13:10:00|39.23|36.83|39.33|36.93|39.45|37.05|39.2|36.8|0
1737465300000|2025-01-21 13:15:00|39.34|36.94|39.24|36.84|39.47|37.07|39.2|36.8|0
1737465600000|2025-01-21 13:20:00|39.23|36.83|39.26|36.86|39.27|36.87|39.12|36.72|0
1737465900000|2025-01-21 13:25:00|39.31|36.91|39.45|37.05|39.51|37.11|39.28|36.88|0
1737466200000|2025-01-21 13:30:00|39.44|37.04|39.1|36.7|39.47|37.07|39.1|36.7|0
1737466500000|2025-01-21 13:35:00|39.12|36.72|39.2|36.8|39.3|36.9|39.11|36.71|0
1737466800000|2025-01-21 13:40:00|39.22|36.82|39.13|36.73|39.3|36.9|39.09|36.69|0
1737467100000|2025-01-21 13:45:00|39.15|36.75|38.85|36.45|39.2|36.8|38.85|36.45|0
1737467400000|2025-01-21 13:50:00|38.82|36.42|38.8|36.4|38.95|36.55|38.78|36.38|0
1737467700000|2025-01-21 13:55:00|38.78|36.38|38.8|36.4|38.99|36.59|38.72|36.32|0
1737468000000|2025-01-21 14:00:00|38.82|36.42|38.62|36.22|38.82|36.42|38.58|36.18|0
1737468300000|2025-01-21 14:05:00|38.9|36.5|38.52|36.12|38.99|36.59|38.42|36.02|0
1737468600000|2025-01-21 14:10:00|38.5|36.1|38.48|36.08|38.62|36.22|38.48|36.08|0
1737468900000|2025-01-21 14:15:00|38.5|36.1|38.7|36.3|38.74|36.34|38.39|35.99|0
1737469200000|2025-01-21 14:20:00|38.71|36.31|38.88|36.48|38.92|36.52|38.71|36.31|0
1737469500000|2025-01-21 14:25:00|38.8|36.4|38.49|36.09|38.8|36.4|38.43|36.03|0
1737469800000|2025-01-21 14:30:00|38.5|36.1|38.33|35.93|38.65|36.25|38.09|35.69|0
1737470100000|2025-01-21 14:35:00|38.27|35.87|38.83|36.43|38.94|36.54|38.09|35.69|0
1737470400000|2025-01-21 14:40:00|38.88|36.48|39.41|37.01|39.72|37.32|38.81|36.41|0
1737470700000|2025-01-21 14:45:00|39.39|36.99|38.57|36.17|39.56|37.16|37.88|35.48|0
1737471000000|2025-01-21 14:50:00|38.55|36.15|39.53|37.13|39.57|37.17|38.21|35.81|0
1737471300000|2025-01-21 14:55:00|39.43|37.03|38.47|36.07|39.43|37.03|38.42|36.02|0
1737471600000|2025-01-21 15:00:00|38.53|36.13|39|36.6|39.15|36.75|38.53|36.13|0
1737471900000|2025-01-21 15:05:00|39.02|36.62|38.15|35.75|39.14|36.74|37.93|35.53|0
1737472200000|2025-01-21 15:10:00|38.25|35.85|39.23|36.83|39.44|37.04|38.09|35.69|0
1737472500000|2025-01-21 15:15:00|39.19|36.79|38.43|36.03|39.38|36.98|38.39|35.99|0
1737472800000|2025-01-21 15:20:00|38.45|36.05|38.71|36.31|38.78|36.38|38.22|35.82|0
1737473100000|2025-01-21 15:25:00|38.69|36.29|38.12|35.72|38.69|36.29|38.04|35.64|0
1737473400000|2025-01-21 15:30:00|38.14|35.74|38.4|36|38.42|36.02|37.75|35.35|0
1737473700000|2025-01-21 15:35:00|38.38|35.98|37.84|35.44|38.58|36.18|37.84|35.44|0
1737474000000|2025-01-21 15:40:00|37.9|35.5|37.78|35.38|37.9|35.5|37.58|35.18|0
1737474300000|2025-01-21 15:45:00|37.76|35.36|38.12|35.72|38.32|35.92|37.7|35.3|0
1737474600000|2025-01-21 15:50:00|38.08|35.68|37.96|35.56|38.46|36.06|37.92|35.52|0
1737474900000|2025-01-21 15:55:00|37.98|35.58|37.75|35.35|38.2|35.8|37.59|35.19|0
1737475200000|2025-01-21 16:00:00|37.77|35.37|37.92|35.52|38.18|35.78|37.77|35.37|0
1737475500000|2025-01-21 16:05:00|37.89|35.49|37.47|35.07|37.89|35.49|37.35|34.95|0
1737475800000|2025-01-21 16:10:00|37.49|35.09|37.37|34.97|37.67|35.27|37.37|34.97|0
1737476100000|2025-01-21 16:15:00|37.39|34.99|37.45|35.05|37.59|35.19|37.35|34.95|0
1737476400000|2025-01-21 16:20:00|37.47|35.07|37.15|34.75|37.75|35.35|36.99|34.59|0
1737476700000|2025-01-21 16:25:00|37.13|34.73|37.11|34.71|37.29|34.89|37.05|34.65|0
1737477000000|2025-01-21 16:30:00|37.13|34.73|37.03|34.63|37.15|34.75|36.89|34.49|0
1737477300000|2025-01-21 16:35:00|37.01|34.61|37.38|34.98|37.38|34.98|36.91|34.51|0
1737477600000|2025-01-21 16:40:00|37.36|34.96|37.48|35.08|37.52|35.12|37.06|34.66|0
1737477900000|2025-01-21 16:45:00|37.46|35.06|37.06|34.66|37.48|35.08|37.06|34.66|0
1737478200000|2025-01-21 16:50:00|37.08|34.68|36.67|34.27|37.18|34.78|36.67|34.27|0
1737478500000|2025-01-21 16:55:00|36.65|34.25|36.63|34.23|36.86|34.46|36.57|34.17|0
1737478800000|2025-01-21 17:00:00|36.65|34.25|36.68|34.28|36.88|34.48|36.65|34.25|0
1737479100000|2025-01-21 17:05:00|36.66|34.26|36.58|34.18|36.72|34.32|36.57|34.17|0
1737479400000|2025-01-21 17:10:00|36.6|34.2|36.7|34.3|36.74|34.34|36.53|34.13|0
1737479700000|2025-01-21 17:15:00|36.68|34.28|36.86|34.46|36.97|34.57|36.64|34.24|0
1737480000000|2025-01-21 17:20:00|36.82|34.42|36.68|34.28|36.95|34.55|36.64|34.24|0
1737480300000|2025-01-21 17:25:00|36.7|34.3|36.15|33.75|36.94|34.54|36|33.6|0
1737480600000|2025-01-21 17:30:00|36.16|33.76|36.17|33.77|36.59|34.19|35.98|33.58|0
1737480900000|2025-01-21 17:35:00|36.15|33.75|36.25|33.85|36.34|33.94|36.11|33.71|0
1737481200000|2025-01-21 17:40:00|36.23|33.83|36.13|33.73|36.25|33.85|36.01|33.61|0
1737481500000|2025-01-21 17:45:00|36.15|33.75|36.07|33.67|36.19|33.79|35.99|33.59|0
1737481800000|2025-01-21 17:50:00|36.05|33.65|35.87|33.47|36.05|33.65|35.78|33.38|0
1737482100000|2025-01-21 17:55:00|35.89|33.49|36.05|33.65|36.07|33.67|35.74|33.34|0
1737482400000|2025-01-21 18:00:00|36.09|33.69|36.05|33.65|36.3|33.9|36.01|33.61|0
1737482700000|2025-01-21 18:05:00|36.03|33.63|36.33|33.93|36.41|34.01|36.01|33.61|0
1737483000000|2025-01-21 18:10:00|36.31|33.91|36.27|33.87|36.41|34.01|36.22|33.82|0
1737483300000|2025-01-21 18:15:00|36.25|33.85|36.14|33.74|36.25|33.85|35.97|33.57|0
1737483600000|2025-01-21 18:20:00|36.16|33.76|36.14|33.74|36.2|33.8|36.08|33.68|0
1737483900000|2025-01-21 18:25:00|36.12|33.72|36.19|33.79|36.31|33.91|36.06|33.66|0
1737484200000|2025-01-21 18:30:00|36.15|33.75|36.25|33.85|36.25|33.85|36.11|33.71|0
1737484500000|2025-01-21 18:35:00|36.23|33.83|35.91|33.51|36.23|33.83|35.81|33.41|0
1737484800000|2025-01-21 18:40:00|35.89|33.49|36.02|33.62|36.19|33.79|35.85|33.45|0
1737485100000|2025-01-21 18:45:00|36.04|33.64|36.15|33.75|36.19|33.79|36.02|33.62|0
1737485400000|2025-01-21 18:50:00|36.13|33.73|36|33.6|36.13|33.73|35.88|33.48|0
1737485700000|2025-01-21 18:55:00|36.02|33.62|35.9|33.5|36.04|33.64|35.84|33.44|0
1737486000000|2025-01-21 19:00:00|35.88|33.48|35.92|33.52|36.01|33.61|35.86|33.46|0
1737486300000|2025-01-21 19:05:00|35.94|33.54|35.86|33.46|35.94|33.54|35.78|33.38|0
1737486600000|2025-01-21 19:10:00|35.84|33.44|35.91|33.51|35.93|33.53|35.72|33.32|0
1737486900000|2025-01-21 19:15:00|35.95|33.55|36.22|33.82|36.28|33.88|35.91|33.51|0
1737487200000|2025-01-21 19:20:00|36.24|33.84|36.26|33.86|36.4|34|36.18|33.78|0
1737487500000|2025-01-21 19:25:00|36.27|33.87|35.77|33.37|36.27|33.87|35.67|33.27|0
1737487800000|2025-01-21 19:30:00|35.75|33.35|36.04|33.64|36.04|33.64|35.75|33.35|0
1737488100000|2025-01-21 19:35:00|36.02|33.62|36.15|33.75|36.27|33.87|36|33.6|0
1737488400000|2025-01-21 19:40:00|36.09|33.69|36.13|33.73|36.17|33.77|35.9|33.5|0
1737488700000|2025-01-21 19:45:00|36.11|33.71|36.13|33.73|36.23|33.83|36.09|33.69|0
1737489000000|2025-01-21 19:50:00|36.15|33.75|36.09|33.69|36.28|33.88|36.09|33.69|0
1737489300000|2025-01-21 19:55:00|36.07|33.67|35.91|33.51|36.09|33.69|35.89|33.49|0
1737489600000|2025-01-21 20:00:00|35.93|33.53|35.93|33.53|36.07|33.67|35.89|33.49|0
1737489900000|2025-01-21 20:05:00|35.91|33.51|35.87|33.47|35.95|33.55|35.85|33.45|0
1737490200000|2025-01-21 20:10:00|35.89|33.49|35.87|33.47|35.93|33.53|35.83|33.43|0
1737490500000|2025-01-21 20:15:00|35.89|33.49|35.75|33.35|35.89|33.49|35.7|33.3|0
1737490800000|2025-01-21 20:20:00|35.73|33.33|35.73|33.33|35.83|33.43|35.69|33.29|0
1737491100000|2025-01-21 20:25:00|35.75|33.35|35.5|33.1|35.77|33.37|35.46|33.06|0
1737491400000|2025-01-21 20:30:00|35.48|33.08|35.67|33.27|35.67|33.27|35.42|33.02|0
1737491700000|2025-01-21 20:35:00|35.65|33.25|35.56|33.16|35.9|33.5|35.54|33.14|0
1737492000000|2025-01-21 20:40:00|35.57|33.17|35.61|33.21|35.73|33.33|35.54|33.14|0
1737492300000|2025-01-21 20:45:00|35.63|33.23|35.61|33.21|35.74|33.34|35.61|33.21|0
1737492600000|2025-01-21 20:50:00|35.65|33.25|35.42|33.02|35.72|33.32|35.3|32.9|0
1737492900000|2025-01-21 20:55:00|35.4|33|35.55|33.15|35.68|33.28|35.32|32.92|0
1737493200000|2025-01-21 21:00:00|35.45|33.05|35|32.6|35.45|33.05|34.87|32.47|0
1737493500000|2025-01-21 21:05:00|35.02|32.62|35.13|32.73|35.13|32.73|34.85|32.45|0
1737493800000|2025-01-21 21:10:00|35.09|32.69|35.2|32.8|35.28|32.88|35.07|32.67|0
1737494100000|2025-01-21 21:15:00|35.22|32.82|35.28|32.68|35.4|32.82|35.22|32.65|0
1737494400000|2025-01-21 21:20:00|35.29|32.69|35.19|32.59|35.29|32.69|35.19|32.59|0
1737494700000|2025-01-21 21:25:00|35.21|32.61|35.21|32.61|35.22|32.62|35.19|32.59|0
1737495000000|2025-01-21 21:30:00|35.22|32.62|35.22|32.62|35.3|32.7|35.2|32.6|0
1737495300000|2025-01-21 21:35:00|35.24|32.64|35.22|32.62|35.26|32.66|35.2|32.6|0
1737495600000|2025-01-21 21:40:00|35.2|32.6|35.16|32.56|35.22|32.62|35.14|32.54|0
1737495900000|2025-01-21 21:45:00|35.14|32.54|35.14|32.54|35.16|32.56|35.12|32.52|0
1737496200000|2025-01-21 21:50:00|35.16|32.56|35.12|32.52|35.16|32.56|35.1|32.5|0
1737496500000|2025-01-21 21:55:00|35.1|32.5|35.04|32.44|35.12|32.52|35.04|32.44|0
1737496800000|2025-01-21 22:00:00|35.03|32.43|35.11|32.51|35.11|32.51|35|32.4|0
1737497100000|2025-01-21 22:05:00|35.1|32.5|35.07|32.47|35.13|32.53|35.06|32.46|0
1737497400000|2025-01-21 22:10:00|35.06|32.46|35.05|32.45|35.07|32.47|35.05|32.45|0
1737497700000|2025-01-21 22:15:00|35.06|32.46|35.03|32.43|35.06|32.46|35.02|32.42|0
1737498000000|2025-01-21 22:20:00|35.04|32.44|35.08|32.48|35.1|32.5|35.02|32.42|0
1737498300000|2025-01-21 22:25:00|35.06|32.46|34.98|32.38|35.06|32.46|34.97|32.37|0
1737498600000|2025-01-21 22:30:00|34.99|32.39|34.87|32.27|34.99|32.39|34.87|32.27|0
1737498900000|2025-01-21 22:35:00|34.94|32.34|34.89|32.29|34.95|32.35|34.88|32.28|0
1737499200000|2025-01-21 22:40:00|34.88|32.28|34.78|32.18|34.92|32.32|34.77|32.17|0
1737499500000|2025-01-21 22:45:00|34.76|32.16|34.75|32.15|34.79|32.19|34.72|32.12|0
1737499800000|2025-01-21 22:50:00|34.74|32.14|34.8|32.2|34.84|32.24|34.66|32.06|0
1737500100000|2025-01-21 22:55:00|34.79|32.19|34.76|32.16|34.81|32.21|34.71|32.11|0
1737500400000|2025-01-21 23:00:00|34.77|32.17|35.02|32.42|35.13|32.53|34.51|31.91|0
1737500700000|2025-01-21 23:05:00|35.16|32.56|34.97|32.37|35.16|32.56|34.87|32.27|0
1737501000000|2025-01-21 23:10:00|35|32.4|34.83|32.23|35|32.4|34.78|32.18|0
1737501300000|2025-01-21 23:15:00|34.82|32.22|35.02|32.42|35.04|32.44|34.79|32.19|0
1737501600000|2025-01-21 23:20:00|35.04|32.44|34.94|32.34|35.08|32.48|34.93|32.33|0
1737501900000|2025-01-21 23:25:00|34.96|32.36|35.09|32.49|35.11|32.51|34.89|32.29|0
1737502200000|2025-01-21 23:30:00|35.07|32.47|34.92|32.32|35.1|32.5|34.92|32.32|0
1737502500000|2025-01-21 23:35:00|34.93|32.33|34.96|32.36|35.01|32.41|34.87|32.27|0
1737502800000|2025-01-21 23:40:00|34.97|32.37|34.95|32.35|34.98|32.38|34.86|32.26|0
1737503100000|2025-01-21 23:45:00|34.96|32.36|34.71|32.11|34.96|32.36|34.71|32.11|0
1737503400000|2025-01-21 23:50:00|34.72|32.12|34.73|32.13|34.76|32.16|34.67|32.07|0
1737503700000|2025-01-21 23:55:00|34.75|32.15|34.65|32.05|34.75|32.15|34.62|32.02|0
1737504000000|2025-01-22 00:00:00|34.62|32.02|34.62|32.02|34.63|32.03|34.58|31.98|0
1737504300000|2025-01-22 00:05:00|34.6|32|34.58|31.98|34.69|32.09|34.56|31.96|0
1737504600000|2025-01-22 00:10:00|34.57|31.97|34.67|32.07|34.7|32.1|34.52|31.92|0
1737504900000|2025-01-22 00:15:00|34.66|32.06|34.68|32.08|34.72|32.12|34.61|32.01|0
1737505200000|2025-01-22 00:20:00|34.67|32.07|34.57|31.97|34.67|32.07|34.54|31.94|0
1737505500000|2025-01-22 00:25:00|34.56|31.96|34.59|31.99|34.61|32.01|34.55|31.95|0
1737505800000|2025-01-22 00:30:00|34.57|31.97|34.46|31.86|34.57|31.97|34.46|31.86|0
1737506100000|2025-01-22 00:35:00|34.42|31.82|34.42|31.82|34.46|31.86|34.4|31.8|0
1737506400000|2025-01-22 00:40:00|34.43|31.83|34.45|31.85|34.47|31.87|34.4|31.8|0
1737506700000|2025-01-22 00:45:00|34.47|31.87|34.32|31.72|34.47|31.87|34.23|31.63|0
1737507000000|2025-01-22 00:50:00|34.33|31.73|34.32|31.72|34.36|31.76|34.29|31.69|0
1737507300000|2025-01-22 00:55:00|34.31|31.71|34.28|31.68|34.32|31.72|34.25|31.65|0
1737507600000|2025-01-22 01:00:00|34.32|31.72|34.56|31.96|34.6|32|34.32|31.72|0
1737507900000|2025-01-22 01:05:00|34.54|31.94|34.54|31.94|34.56|31.96|34.47|31.87|0
1737508200000|2025-01-22 01:10:00|34.52|31.92|34.59|31.99|34.67|32.07|34.52|31.92|0
1737508500000|2025-01-22 01:15:00|34.58|31.98|34.95|32.35|35.64|33.04|34.54|31.94|0
1737508800000|2025-01-22 01:20:00|34.97|32.37|34.96|32.36|35|32.4|34.93|32.33|0
1737509100000|2025-01-22 01:25:00|34.95|32.35|34.95|32.35|34.99|32.39|34.93|32.33|0
1737509400000|2025-01-22 01:30:00|34.85|32.45|34.87|32.47|34.93|32.53|34.84|32.44|0
1737509700000|2025-01-22 01:35:00|34.86|32.46|34.85|32.45|34.91|32.51|34.83|32.43|0
1737510000000|2025-01-22 01:40:00|34.87|32.47|34.89|32.49|34.92|32.52|34.86|32.46|0
1737510300000|2025-01-22 01:45:00|34.88|32.48|34.81|32.41|34.88|32.48|34.79|32.39|0
1737510600000|2025-01-22 01:50:00|34.79|32.39|34.72|32.32|34.79|32.39|34.7|32.3|0
1737510900000|2025-01-22 01:55:00|34.7|32.3|34.79|32.39|34.82|32.42|34.7|32.3|0
1737511200000|2025-01-22 02:00:00|34.81|32.41|34.73|32.33|34.81|32.41|34.71|32.31|0
1737511500000|2025-01-22 02:05:00|34.71|32.31|34.63|32.23|34.71|32.31|34.62|32.22|0
1737511800000|2025-01-22 02:10:00|34.62|32.22|34.61|32.21|34.63|32.23|34.6|32.2|0
1737512100000|2025-01-22 02:15:00|34.62|32.22|34.65|32.25|34.65|32.25|34.6|32.2|0
1737512400000|2025-01-22 02:20:00|34.69|32.29|34.67|32.27|34.69|32.29|34.63|32.23|0
1737512700000|2025-01-22 02:25:00|34.69|32.29|34.67|32.27|34.7|32.3|34.65|32.25|0
1737513000000|2025-01-22 02:30:00|34.68|32.28|34.63|32.23|34.72|32.32|34.63|32.23|0
1737513300000|2025-01-22 02:35:00|34.64|32.24|34.64|32.24|34.66|32.26|34.59|32.19|0
1737513600000|2025-01-22 02:40:00|34.66|32.26|34.77|32.37|34.77|32.37|34.64|32.24|0
1737513900000|2025-01-22 02:45:00|34.75|32.35|34.75|32.35|34.79|32.39|34.73|32.33|0
1737514200000|2025-01-22 02:50:00|34.73|32.33|34.77|32.37|34.79|32.39|34.72|32.32|0
1737514500000|2025-01-22 02:55:00|34.79|32.39|34.76|32.36|34.83|32.43|34.75|32.35|0
1737514800000|2025-01-22 03:00:00|34.75|32.35|34.75|32.35|34.77|32.37|34.7|32.3|0
1737515100000|2025-01-22 03:05:00|34.77|32.37|34.78|32.38|34.8|32.4|34.76|32.36|0
1737515400000|2025-01-22 03:10:00|34.77|32.37|34.63|32.23|34.77|32.37|34.6|32.2|0
1737515700000|2025-01-22 03:15:00|34.62|32.22|34.72|32.32|34.74|32.34|34.62|32.22|0
1737516000000|2025-01-22 03:20:00|34.73|32.33|34.67|32.27|34.74|32.34|34.67|32.27|0
1737516300000|2025-01-22 03:25:00|34.72|32.32|34.68|32.28|34.72|32.32|34.68|32.28|0
1737516600000|2025-01-22 03:30:00|34.67|32.27|34.65|32.25|34.67|32.27|34.63|32.23|0
1737516900000|2025-01-22 03:35:00|34.64|32.24|34.61|32.21|34.66|32.26|34.61|32.21|0
1737517200000|2025-01-22 03:40:00|34.63|32.23|34.61|32.21|34.64|32.24|34.57|32.17|0
1737517500000|2025-01-22 03:45:00|34.6|32.2|34.68|32.28|34.68|32.28|34.59|32.19|0
1737517800000|2025-01-22 03:50:00|34.69|32.29|34.64|32.24|34.69|32.29|34.62|32.22|0
1737518100000|2025-01-22 03:55:00|34.65|32.25|34.58|32.18|34.66|32.26|34.57|32.17|0
1737518400000|2025-01-22 04:00:00|34.6|32.2|34.6|32.2|34.64|32.24|34.58|32.18|0
1737518700000|2025-01-22 04:05:00|34.64|32.24|34.65|32.25|34.67|32.27|34.62|32.22|0
1737519000000|2025-01-22 04:10:00|34.66|32.26|34.62|32.22|34.67|32.27|34.62|32.22|0
1737519300000|2025-01-22 04:15:00|34.63|32.23|34.67|32.27|34.67|32.27|34.62|32.22|0
1737519600000|2025-01-22 04:20:00|34.65|32.25|34.65|32.25|34.69|32.29|34.65|32.25|0
1737519900000|2025-01-22 04:25:00|34.66|32.26|34.65|32.25|34.67|32.27|34.65|32.25|0
1737520200000|2025-01-22 04:30:00|34.63|32.23|34.55|32.15|34.65|32.25|34.54|32.14|0
1737520500000|2025-01-22 04:35:00|34.54|32.14|34.4|32|34.55|32.15|34.39|31.99|0
1737520800000|2025-01-22 04:40:00|34.42|32.02|34.48|32.08|34.48|32.08|34.37|31.97|0
1737521100000|2025-01-22 04:45:00|34.5|32.1|34.46|32.06|34.5|32.1|34.44|32.04|0
1737521400000|2025-01-22 04:50:00|34.44|32.04|34.42|32.02|34.46|32.06|34.4|32|0
1737521700000|2025-01-22 04:55:00|34.4|32|34.4|32|34.44|32.04|34.4|32|0
1737522000000|2025-01-22 05:00:00|34.42|32.02|34.45|32.05|34.47|32.07|34.42|32.02|0
1737522300000|2025-01-22 05:05:00|34.43|32.03|34.45|32.05|34.45|32.05|34.43|32.03|0
1737522600000|2025-01-22 05:10:00|34.47|32.07|34.47|32.07|34.49|32.09|34.45|32.05|0
1737522900000|2025-01-22 05:15:00|34.46|32.06|34.48|32.08|34.5|32.1|34.45|32.05|0
1737523200000|2025-01-22 05:20:00|34.5|32.1|34.48|32.08|34.52|32.12|34.48|32.08|0
1737523500000|2025-01-22 05:25:00|34.5|32.1|34.5|32.1|34.51|32.11|34.48|32.08|0
1737523800000|2025-01-22 05:30:00|34.52|32.12|34.52|32.12|34.54|32.14|34.48|32.08|0
1737524100000|2025-01-22 05:35:00|34.5|32.1|34.5|32.1|34.5|32.1|34.48|32.08|0
1737524400000|2025-01-22 05:40:00|34.52|32.12|34.48|32.08|34.52|32.12|34.48|32.08|0
1737524700000|2025-01-22 05:45:00|34.5|32.1|34.51|32.11|34.51|32.11|34.48|32.08|0
1737525000000|2025-01-22 05:50:00|34.49|32.09|34.49|32.09|34.49|32.09|34.46|32.06|0
1737525300000|2025-01-22 05:55:00|34.47|32.07|34.49|32.09|34.49|32.09|34.47|32.07|0
1737525600000|2025-01-22 06:00:00|34.51|32.11|34.51|32.11|34.51|32.11|34.47|32.07|0
1737525900000|2025-01-22 06:05:00|34.5|32.1|34.49|32.09|34.51|32.11|34.45|32.05|0
1737526200000|2025-01-22 06:10:00|34.48|32.08|34.47|32.07|34.51|32.11|34.45|32.05|0
1737526500000|2025-01-22 06:15:00|34.49|32.09|34.5|32.1|34.52|32.12|34.45|32.05|0
1737526800000|2025-01-22 06:20:00|34.51|32.11|34.62|32.22|34.65|32.25|34.51|32.11|0
1737527100000|2025-01-22 06:25:00|34.61|32.21|34.59|32.19|34.63|32.23|34.58|32.18|0
1737527400000|2025-01-22 06:30:00|34.61|32.21|34.65|32.25|34.67|32.27|34.59|32.19|0
1737527700000|2025-01-22 06:35:00|34.63|32.23|34.62|32.22|34.65|32.25|34.59|32.19|0
1737528000000|2025-01-22 06:40:00|34.61|32.21|34.59|32.19|34.63|32.23|34.57|32.17|0
1737528300000|2025-01-22 06:45:00|34.57|32.17|34.66|32.26|34.68|32.28|34.57|32.17|0
1737528600000|2025-01-22 06:50:00|34.65|32.25|34.75|32.35|34.75|32.35|34.64|32.24|0
1737528900000|2025-01-22 06:55:00|34.73|32.33|34.75|32.35|34.77|32.37|34.73|32.33|0
1737529200000|2025-01-22 07:00:00|34.73|32.33|34.77|32.37|34.82|32.42|34.72|32.32|0
1737529500000|2025-01-22 07:05:00|34.75|32.35|34.67|32.27|34.75|32.35|34.66|32.26|0
1737529800000|2025-01-22 07:10:00|34.65|32.25|34.62|32.22|34.66|32.26|34.51|32.11|0
1737530100000|2025-01-22 07:15:00|34.63|32.23|34.67|32.27|34.73|32.33|34.63|32.23|0
1737530400000|2025-01-22 07:20:00|34.69|32.29|34.71|32.31|34.71|32.31|34.63|32.23|0
1737530700000|2025-01-22 07:25:00|34.69|32.29|34.58|32.18|34.72|32.32|34.57|32.17|0
1737531000000|2025-01-22 07:30:00|34.57|32.17|34.59|32.19|34.63|32.23|34.54|32.14|0
1737531300000|2025-01-22 07:35:00|34.57|32.17|34.5|32.1|34.58|32.18|34.48|32.08|0
1737531600000|2025-01-22 07:40:00|34.52|32.12|34.53|32.13|34.57|32.17|34.5|32.1|0
1737531900000|2025-01-22 07:45:00|34.55|32.15|34.66|32.26|34.68|32.28|34.55|32.15|0
1737532200000|2025-01-22 07:50:00|34.64|32.24|34.75|32.35|34.78|32.38|34.64|32.24|0
1737532500000|2025-01-22 07:55:00|34.73|32.33|34.7|32.3|34.75|32.35|34.7|32.3|0
1737532800000|2025-01-22 08:00:00|34.73|32.33|34.45|32.05|34.73|32.33|34.44|32.04|0
1737533100000|2025-01-22 08:05:00|34.47|32.07|34.51|32.11|34.56|32.16|34.43|32.03|0
1737533400000|2025-01-22 08:10:00|34.49|32.09|34.41|32.01|34.52|32.12|34.41|32.01|0
1737533700000|2025-01-22 08:15:00|34.39|31.99|34.15|31.75|34.39|31.99|34.15|31.75|0
1737534000000|2025-01-22 08:20:00|34.16|31.76|34.22|31.82|34.28|31.88|34.15|31.75|0
1737534300000|2025-01-22 08:25:00|34.21|31.81|34.21|31.81|34.32|31.92|34.2|31.8|0
1737534600000|2025-01-22 08:30:00|34.19|31.79|34.18|31.78|34.19|31.79|34.1|31.7|0
1737534900000|2025-01-22 08:35:00|34.15|31.75|34.13|31.73|34.22|31.82|34.09|31.69|0
1737535200000|2025-01-22 08:40:00|34.12|31.72|34.11|31.71|34.13|31.73|33.98|31.58|0
1737535500000|2025-01-22 08:45:00|34.13|31.73|34.09|31.69|34.21|31.81|34.07|31.67|0
1737535800000|2025-01-22 08:50:00|34.07|31.67|34.02|31.62|34.11|31.71|34|31.6|0
1737536100000|2025-01-22 08:55:00|34.01|31.61|33.96|31.56|34.05|31.65|33.94|31.54|0
1737536400000|2025-01-22 09:00:00|33.94|31.54|33.96|31.56|34|31.6|33.9|31.5|0
1737536700000|2025-01-22 09:05:00|33.98|31.58|33.96|31.56|33.99|31.59|33.94|31.54|0
1737537000000|2025-01-22 09:10:00|33.94|31.54|33.74|31.34|33.94|31.54|33.72|31.32|0
1737537300000|2025-01-22 09:15:00|33.72|31.32|33.84|31.44|33.88|31.48|33.63|31.23|0
1737537600000|2025-01-22 09:20:00|33.83|31.43|33.75|31.35|33.9|31.5|33.72|31.32|0
1737537900000|2025-01-22 09:25:00|33.73|31.33|33.62|31.22|33.77|31.37|33.61|31.21|0
1737538200000|2025-01-22 09:30:00|33.61|31.21|33.97|31.57|34.4|32|33.6|31.2|0
1737538500000|2025-01-22 09:35:00|33.99|31.59|34.08|31.68|34.09|31.69|33.93|31.53|0
1737538800000|2025-01-22 09:40:00|34.09|31.69|34.09|31.69|34.13|31.73|34|31.6|0
1737539100000|2025-01-22 09:45:00|34.06|31.66|34.07|31.67|34.17|31.77|34.06|31.66|0
1737539400000|2025-01-22 09:50:00|34.09|31.69|34.05|31.65|34.11|31.71|34.03|31.63|0
1737539700000|2025-01-22 09:55:00|34.03|31.63|34.09|31.69|34.16|31.76|33.96|31.56|0
1737540000000|2025-01-22 10:00:00|34.11|31.71|34.18|31.78|34.2|31.8|34.11|31.71|0
1737540300000|2025-01-22 10:05:00|34.16|31.76|33.86|31.46|34.16|31.76|33.86|31.46|0
1737540600000|2025-01-22 10:10:00|33.84|31.44|34.25|31.85|34.27|31.87|33.84|31.44|0
1737540900000|2025-01-22 10:15:00|34.27|31.87|34.25|31.85|34.31|31.91|34.18|31.78|0
1737541200000|2025-01-22 10:20:00|34.27|31.87|34.21|31.81|34.31|31.91|34.21|31.81|0
1737541500000|2025-01-22 10:25:00|34.23|31.83|34.14|31.74|34.23|31.83|34.12|31.72|0
1737541800000|2025-01-22 10:30:00|34.12|31.72|34.12|31.72|34.16|31.76|34.05|31.65|0
1737542100000|2025-01-22 10:35:00|34.14|31.74|33.97|31.57|34.14|31.74|33.97|31.57|0
1737542400000|2025-01-22 10:40:00|33.95|31.55|34.06|31.66|34.08|31.68|33.95|31.55|0
1737542700000|2025-01-22 10:45:00|34.04|31.64|34.01|31.61|34.04|31.64|33.97|31.57|0
1737543000000|2025-01-22 10:50:00|34.06|31.66|34.08|31.68|34.13|31.73|34.04|31.64|0
1737543300000|2025-01-22 10:55:00|34.06|31.66|34.02|31.62|34.07|31.67|33.98|31.58|0
1737543600000|2025-01-22 11:00:00|34.08|31.68|34.02|31.62|34.09|31.69|34.02|31.62|0
1737543900000|2025-01-22 11:05:00|34.01|31.61|33.93|31.53|34.01|31.61|33.93|31.53|0
1737544200000|2025-01-22 11:10:00|33.92|31.52|33.82|31.42|33.92|31.52|33.76|31.36|0
1737544500000|2025-01-22 11:15:00|33.83|31.43|33.87|31.47|33.92|31.52|33.82|31.42|0
1737544800000|2025-01-22 11:20:00|33.89|31.49|33.91|31.51|33.92|31.52|33.8|31.4|0
1737545100000|2025-01-22 11:25:00|33.9|31.5|33.94|31.54|33.98|31.58|33.89|31.49|0
1737545400000|2025-01-22 11:30:00|33.96|31.56|34.03|31.63|34.12|31.72|33.96|31.56|0
1737545700000|2025-01-22 11:35:00|34.05|31.65|34.12|31.72|34.12|31.72|34.01|31.61|0
1737546000000|2025-01-22 11:40:00|34.1|31.7|34.1|31.7|34.15|31.75|34.08|31.68|0
1737546300000|2025-01-22 11:45:00|34.12|31.72|34.19|31.79|34.19|31.79|34.08|31.68|0
1737546600000|2025-01-22 11:50:00|34.17|31.77|34.11|31.71|34.17|31.77|34.1|31.7|0
1737546900000|2025-01-22 11:55:00|34.13|31.73|34.1|31.7|34.21|31.81|34.09|31.69|0
1737547200000|2025-01-22 12:00:00|34.04|31.64|34.01|31.61|34.11|31.71|33.94|31.54|0
1737547500000|2025-01-22 12:05:00|34|31.6|33.98|31.58|34.15|31.75|33.98|31.58|0
1737547800000|2025-01-22 12:10:00|33.97|31.57|33.8|31.4|33.98|31.58|33.73|31.33|0
1737548100000|2025-01-22 12:15:00|33.78|31.38|33.83|31.43|33.92|31.52|33.78|31.38|0
1737548400000|2025-01-22 12:20:00|33.81|31.41|33.9|31.5|33.92|31.52|33.74|31.34|0
1737548700000|2025-01-22 12:25:00|33.92|31.52|33.94|31.54|33.96|31.56|33.9|31.5|0
1737549000000|2025-01-22 12:30:00|33.96|31.56|33.86|31.46|33.96|31.56|33.83|31.43|0
1737549300000|2025-01-22 12:35:00|33.87|31.47|33.95|31.55|33.97|31.57|33.81|31.41|0
1737549600000|2025-01-22 12:40:00|33.97|31.57|33.83|31.43|33.97|31.57|33.79|31.39|0
1737549900000|2025-01-22 12:45:00|33.84|31.44|33.82|31.42|33.92|31.52|33.82|31.42|0
1737550200000|2025-01-22 12:50:00|33.84|31.44|33.79|31.39|33.88|31.48|33.77|31.37|0
1737550500000|2025-01-22 12:55:00|33.77|31.37|33.88|31.48|33.88|31.48|33.64|31.24|0
1737550800000|2025-01-22 13:00:00|33.86|31.46|33.87|31.47|33.89|31.49|33.82|31.42|0
1737551100000|2025-01-22 13:05:00|33.84|31.44|33.71|31.31|33.86|31.46|33.71|31.31|0
1737551400000|2025-01-22 13:10:00|33.69|31.29|33.6|31.2|33.69|31.29|33.56|31.16|0
1737551700000|2025-01-22 13:15:00|33.62|31.22|33.58|31.18|33.62|31.22|33.51|31.11|0
1737552000000|2025-01-22 13:20:00|33.56|31.16|34.18|31.78|34.18|31.78|33.56|31.16|0
1737552300000|2025-01-22 13:25:00|34.16|31.76|34.03|31.63|34.16|31.76|34.02|31.62|0
1737552600000|2025-01-22 13:30:00|34.05|31.65|34.03|31.63|34.18|31.78|34.02|31.62|0
1737552900000|2025-01-22 13:35:00|34.02|31.62|34.1|31.7|34.15|31.75|34|31.6|0
1737553200000|2025-01-22 13:40:00|34.09|31.69|33.99|31.59|34.14|31.74|33.99|31.59|0
1737553500000|2025-01-22 13:45:00|34.01|31.61|34.05|31.65|34.08|31.68|34.01|31.61|0
1737553800000|2025-01-22 13:50:00|34.03|31.63|34.03|31.63|34.05|31.65|33.97|31.57|0
1737554100000|2025-01-22 13:55:00|34.05|31.65|33.99|31.59|34.05|31.65|33.97|31.57|0
1737554400000|2025-01-22 14:00:00|33.97|31.57|34.08|31.68|34.12|31.72|33.95|31.55|0
1737554700000|2025-01-22 14:05:00|34.06|31.66|34.26|31.86|34.31|31.91|34.06|31.66|0
1737555000000|2025-01-22 14:10:00|34.24|31.84|34.31|31.91|34.31|31.91|34.2|31.8|0
1737555300000|2025-01-22 14:15:00|34.3|31.9|34.53|32.13|34.53|32.13|34.18|31.78|0
1737555600000|2025-01-22 14:20:00|34.55|32.15|34.58|32.18|34.58|32.18|34.53|32.13|0
1737555900000|2025-01-22 14:25:00|34.55|32.15|34.39|31.99|34.62|32.22|34.38|31.98|0
1737556200000|2025-01-22 14:30:00|34.38|31.98|34.52|32.12|34.78|32.38|34.38|31.98|0
1737556500000|2025-01-22 14:35:00|34.54|32.14|34.65|32.25|34.75|32.35|34.52|32.12|0
1737556800000|2025-01-22 14:40:00|34.62|32.22|34.58|32.18|34.76|32.36|34.52|32.12|0
1737557100000|2025-01-22 14:45:00|34.52|32.12|34.39|31.99|34.63|32.23|34.37|31.97|0
1737557400000|2025-01-22 14:50:00|34.37|31.97|33.59|31.19|34.39|31.99|33.56|31.16|0
1737557700000|2025-01-22 14:55:00|33.61|31.21|33.47|31.07|33.61|31.21|33.41|31.01|0
1737558000000|2025-01-22 15:00:00|33.41|31.01|33.59|31.19|33.79|31.39|33.32|30.92|0
1737558300000|2025-01-22 15:05:00|33.57|31.17|33.5|31.1|33.66|31.26|33.41|31.01|0
1737558600000|2025-01-22 15:10:00|33.52|31.12|33.44|31.04|33.53|31.13|33.3|30.9|0
1737558900000|2025-01-22 15:15:00|33.42|31.02|33.24|30.84|33.42|31.02|33.21|30.81|0
1737559200000|2025-01-22 15:20:00|33.26|30.86|33.51|31.11|33.55|31.15|33.26|30.86|0
1737559500000|2025-01-22 15:25:00|33.53|31.13|33.42|31.02|33.53|31.13|33.37|30.97|0
1737559800000|2025-01-22 15:30:00|33.4|31|33.61|31.21|33.61|31.21|33.33|30.93|0
1737560100000|2025-01-22 15:35:00|33.59|31.19|33.5|31.1|33.66|31.26|33.36|30.96|0
1737560400000|2025-01-22 15:40:00|33.47|31.07|33.43|31.03|33.61|31.21|33.41|31.01|0
1737560700000|2025-01-22 15:45:00|33.41|31.01|33.5|31.1|33.55|31.15|33.41|31.01|0
1737561000000|2025-01-22 15:50:00|33.52|31.12|33.6|31.2|33.77|31.37|33.5|31.1|0
1737561300000|2025-01-22 15:55:00|33.62|31.22|33.76|31.36|33.76|31.36|33.57|31.17|0
1737561600000|2025-01-22 16:00:00|33.73|31.33|33.78|31.38|33.87|31.47|33.71|31.31|0
1737561900000|2025-01-22 16:05:00|33.8|31.4|33.62|31.22|33.8|31.4|33.56|31.16|0
1737562200000|2025-01-22 16:10:00|33.74|31.34|33.83|31.43|33.94|31.54|33.74|31.34|0
1737562500000|2025-01-22 16:15:00|33.81|31.41|33.62|31.22|33.83|31.43|33.58|31.18|0
1737562800000|2025-01-22 16:20:00|33.6|31.2|33.56|31.16|33.7|31.3|33.54|31.14|0
1737563100000|2025-01-22 16:25:00|33.58|31.18|33.24|30.84|33.58|31.18|33.24|30.84|0
1737563400000|2025-01-22 16:30:00|33.27|30.87|33.41|31.01|33.46|31.06|33.22|30.82|0
1737563700000|2025-01-22 16:35:00|33.43|31.03|33.23|30.83|33.44|31.04|33.23|30.83|0
1737564000000|2025-01-22 16:40:00|33.21|30.81|33.34|30.94|33.39|30.99|33.14|30.74|0
1737564300000|2025-01-22 16:45:00|33.32|30.92|33.53|31.13|33.54|31.14|33.25|30.85|0
1737564600000|2025-01-22 16:50:00|33.51|31.11|33.31|30.91|33.51|31.11|33.26|30.86|0
1737564900000|2025-01-22 16:55:00|33.33|30.93|33.35|30.95|33.36|30.96|33.26|30.86|0
1737565200000|2025-01-22 17:00:00|33.36|30.96|33.27|30.87|33.4|31|33.27|30.87|0
1737565500000|2025-01-22 17:05:00|33.29|30.89|33.29|30.89|33.33|30.93|33.27|30.87|0
1737565800000|2025-01-22 17:10:00|33.27|30.87|33.57|31.17|33.57|31.17|33.22|30.82|0
1737566100000|2025-01-22 17:15:00|33.54|31.14|33.36|30.96|33.54|31.14|33.34|30.94|0
1737566400000|2025-01-22 17:20:00|33.34|30.94|33.43|31.03|33.45|31.05|33.3|30.9|0
1737566700000|2025-01-22 17:25:00|33.44|31.04|33.39|30.99|33.46|31.06|33.37|30.97|0
1737567000000|2025-01-22 17:30:00|33.41|31.01|33.41|31.01|33.43|31.03|33.32|30.92|0
1737567300000|2025-01-22 17:35:00|33.42|31.02|33.37|30.97|33.46|31.06|33.33|30.93|0
1737567600000|2025-01-22 17:40:00|33.39|30.99|33.51|31.11|33.55|31.15|33.35|30.95|0
1737567900000|2025-01-22 17:45:00|33.49|31.09|33.46|31.06|33.51|31.11|33.37|30.97|0
1737568200000|2025-01-22 17:50:00|33.44|31.04|33.4|31|33.53|31.13|33.4|31|0
1737568500000|2025-01-22 17:55:00|33.42|31.02|33.56|31.16|33.56|31.16|33.4|31|0
1737568800000|2025-01-22 18:00:00|33.58|31.18|33.65|31.25|33.67|31.27|33.53|31.13|0
1737569100000|2025-01-22 18:05:00|33.63|31.23|33.5|31.1|33.65|31.25|33.5|31.1|0
1737569400000|2025-01-22 18:10:00|33.52|31.12|33.59|31.19|33.61|31.21|33.47|31.07|0
1737569700000|2025-01-22 18:15:00|33.57|31.17|33.7|31.3|33.73|31.33|33.54|31.14|0
1737570000000|2025-01-22 18:20:00|33.71|31.31|33.37|30.97|33.79|31.39|33.2|30.8|0
1737570300000|2025-01-22 18:25:00|33.36|30.96|33.43|31.03|33.5|31.1|33.36|30.96|0
1737570600000|2025-01-22 18:30:00|33.41|31.01|33.41|31.01|33.46|31.06|33.32|30.92|0
1737570900000|2025-01-22 18:35:00|33.4|31|33.34|30.94|33.43|31.03|33.34|30.94|0
1737571200000|2025-01-22 18:40:00|33.36|30.96|33.12|30.72|33.39|30.99|33.12|30.72|0
1737571500000|2025-01-22 18:45:00|33.11|30.71|33.08|30.68|33.37|30.97|33.07|30.67|0
1737571800000|2025-01-22 18:50:00|33.06|30.66|33.15|30.75|33.26|30.86|33.03|30.63|0
1737572100000|2025-01-22 18:55:00|33.19|30.79|33.17|30.77|33.43|31.03|33.08|30.68|0
1737572400000|2025-01-22 19:00:00|33.21|30.81|33.19|30.79|33.31|30.91|33.17|30.77|0
1737572700000|2025-01-22 19:05:00|33.17|30.77|33.24|30.84|33.31|30.91|33.08|30.68|0
1737573000000|2025-01-22 19:10:00|33.22|30.82|33.15|30.75|33.29|30.89|33.13|30.73|0
1737573300000|2025-01-22 19:15:00|33.17|30.77|34.4|32|34.53|32.13|33.13|30.73|0
1737573600000|2025-01-22 19:20:00|34.42|32.02|34.38|31.98|34.44|32.04|34.2|31.8|0
1737573900000|2025-01-22 19:25:00|34.4|32|34.53|32.13|34.55|32.15|34.37|31.97|0
1737574200000|2025-01-22 19:30:00|34.51|32.11|34.45|32.05|34.6|32.2|34.4|32|0
1737574500000|2025-01-22 19:35:00|34.47|32.07|34.31|31.91|34.47|32.07|34.29|31.89|0
1737574800000|2025-01-22 19:40:00|34.29|31.89|34.58|32.18|34.58|32.18|34.25|31.85|0
1737575100000|2025-01-22 19:45:00|34.56|32.16|34.43|32.03|34.61|32.21|34.41|32.01|0
1737575400000|2025-01-22 19:50:00|34.41|32.01|34.37|31.97|34.47|32.07|34.32|31.92|0
1737575700000|2025-01-22 19:55:00|34.36|31.96|34.28|31.88|34.37|31.97|34.26|31.86|0
1737576000000|2025-01-22 20:00:00|34.3|31.9|34.37|31.97|34.39|31.99|34.26|31.86|0
1737576300000|2025-01-22 20:05:00|34.39|31.99|34.32|31.92|34.41|32.01|34.3|31.9|0
1737576600000|2025-01-22 20:10:00|34.33|31.93|34.43|32.03|34.63|32.23|34.31|31.91|0
1737576900000|2025-01-22 20:15:00|34.45|32.05|34.51|32.11|34.54|32.14|34.43|32.03|0
1737577200000|2025-01-22 20:20:00|34.5|32.1|34.47|32.07|34.65|32.25|34.45|32.05|0
1737577500000|2025-01-22 20:25:00|34.49|32.09|34.65|32.25|34.65|32.25|34.49|32.09|0
1737577800000|2025-01-22 20:30:00|34.67|32.27|34.52|32.12|34.68|32.28|34.48|32.08|0
1737578100000|2025-01-22 20:35:00|34.54|32.14|34.81|32.41|34.83|32.43|34.5|32.1|0
1737578400000|2025-01-22 20:40:00|34.79|32.39|34.58|32.18|34.86|32.46|34.52|32.12|0
1737578700000|2025-01-22 20:45:00|34.56|32.16|34.61|32.21|34.63|32.23|34.47|32.07|0
1737579000000|2025-01-22 20:50:00|34.72|32.32|34.45|32.05|34.85|32.45|34.31|31.91|0
1737579300000|2025-01-22 20:55:00|34.47|32.07|34.69|32.29|34.73|32.33|34.4|32|0
1737579600000|2025-01-22 21:00:00|34.71|32.31|34.8|32.4|34.84|32.44|34.6|32.2|0
1737579900000|2025-01-22 21:05:00|34.78|32.38|34.47|32.07|34.82|32.42|34.45|32.05|0
1737580200000|2025-01-22 21:10:00|34.52|32.12|34.58|32.18|34.67|32.27|34.5|32.1|0
1737580500000|2025-01-22 21:15:00|34.59|32.19|34.82|32.22|34.82|32.22|34.59|32.11|0
1737580800000|2025-01-22 21:20:00|34.84|32.24|34.88|32.28|34.95|32.35|34.84|32.24|0
1737581100000|2025-01-22 21:25:00|34.87|32.27|34.89|32.29|34.93|32.33|34.86|32.26|0
1737581400000|2025-01-22 21:30:00|34.87|32.27|34.87|32.27|34.91|32.31|34.85|32.25|0
1737581700000|2025-01-22 21:35:00|34.88|32.28|34.85|32.25|34.93|32.33|34.85|32.25|0
1737582000000|2025-01-22 21:40:00|34.87|32.27|34.87|32.27|34.87|32.27|34.8|32.2|0
1737582300000|2025-01-22 21:45:00|34.89|32.29|34.89|32.29|34.9|32.3|34.85|32.25|0
1737582600000|2025-01-22 21:50:00|34.87|32.27|34.79|32.19|34.9|32.3|34.79|32.19|0
1737582900000|2025-01-22 21:55:00|34.77|32.17|34.56|31.96|34.79|32.19|34.56|31.96|0
1737583200000|2025-01-22 22:00:00|34.58|31.98|34.6|32|34.61|32.01|34.58|31.98|0
1737583500000|2025-01-22 22:05:00|34.61|32.01|34.58|31.98|34.62|32.02|34.58|31.98|0
1737583800000|2025-01-22 22:10:00|34.59|31.99|34.59|31.99|34.6|32|34.59|31.99|0
1737584100000|2025-01-22 22:15:00|34.58|31.98|34.6|32|34.6|32|34.58|31.98|0
1737584700000|2025-01-22 22:25:00|34.59|31.99|34.62|32.02|34.62|32.02|34.59|31.99|0
1737585000000|2025-01-22 22:30:00|34.61|32.01|34.62|32.02|34.64|32.04|34.61|32.01|0
1737585300000|2025-01-22 22:35:00|34.63|32.03|34.62|32.02|34.63|32.03|34.62|32.02|0
1737585600000|2025-01-22 22:40:00|34.61|32.01|34.63|32.03|34.64|32.04|34.61|32.01|0
1737585900000|2025-01-22 22:45:00|34.62|32.02|34.61|32.01|34.63|32.03|34.61|32.01|0
1737586200000|2025-01-22 22:50:00|34.6|32|34.6|32|34.6|32|34.56|31.96|0
1737586500000|2025-01-22 22:55:00|34.59|31.99|34.6|32|34.6|32|34.56|31.96|0
1737586800000|2025-01-22 23:00:00|34.64|32.04|34.7|32.1|34.73|32.13|34.57|31.97|0
1737587100000|2025-01-22 23:05:00|34.72|32.12|34.84|32.24|34.84|32.24|34.66|32.06|0
1737587400000|2025-01-22 23:10:00|34.79|32.19|34.8|32.2|34.88|32.28|34.71|32.11|0
1737587700000|2025-01-22 23:15:00|34.78|32.18|34.73|32.13|34.86|32.26|34.73|32.13|0
1737588000000|2025-01-22 23:20:00|34.74|32.14|34.76|32.16|34.78|32.18|34.71|32.11|0
1737588300000|2025-01-22 23:25:00|34.8|32.2|34.8|32.2|34.82|32.22|34.76|32.16|0
1737588600000|2025-01-22 23:30:00|34.82|32.22|34.89|32.29|34.89|32.29|34.76|32.16|0
1737588900000|2025-01-22 23:35:00|34.87|32.27|34.85|32.25|34.89|32.29|34.8|32.2|0
1737589200000|2025-01-22 23:40:00|34.87|32.27|34.76|32.16|34.89|32.29|34.72|32.12|0
1737589500000|2025-01-22 23:45:00|34.74|32.14|34.78|32.18|34.85|32.25|34.74|32.14|0
1737589800000|2025-01-22 23:50:00|34.79|32.19|34.72|32.12|34.79|32.19|34.72|32.12|0
1737590100000|2025-01-22 23:55:00|34.74|32.14|34.83|32.23|34.85|32.25|34.74|32.14|0
1737590400000|2025-01-23 00:00:00|34.86|32.26|34.75|32.15|34.88|32.28|34.72|32.12|0
1737590700000|2025-01-23 00:05:00|34.73|32.13|34.71|32.11|34.79|32.19|34.71|32.11|0
1737591000000|2025-01-23 00:10:00|34.73|32.13|34.73|32.13|34.79|32.19|34.7|32.1|0
1737591300000|2025-01-23 00:15:00|34.77|32.17|34.69|32.09|34.77|32.17|34.69|32.09|0
1737591600000|2025-01-23 00:20:00|34.71|32.11|34.86|32.26|34.86|32.26|34.69|32.09|0
1737591900000|2025-01-23 00:25:00|34.87|32.27|34.89|32.29|34.97|32.37|34.86|32.26|0
1737592200000|2025-01-23 00:30:00|34.88|32.28|34.85|32.25|34.91|32.31|34.82|32.22|0
1737592500000|2025-01-23 00:35:00|34.87|32.27|34.79|32.19|34.87|32.27|34.76|32.16|0
1737592800000|2025-01-23 00:40:00|34.8|32.2|34.92|32.32|34.92|32.32|34.79|32.19|0
1737593100000|2025-01-23 00:45:00|34.91|32.31|34.9|32.3|34.91|32.31|34.85|32.25|0
1737593400000|2025-01-23 00:50:00|34.92|32.32|34.85|32.25|34.96|32.36|34.85|32.25|0
1737593700000|2025-01-23 00:55:00|34.87|32.27|34.82|32.22|34.88|32.28|34.79|32.19|0
1737594000000|2025-01-23 01:00:00|34.83|32.23|34.73|32.13|34.83|32.23|34.7|32.1|0
1737594300000|2025-01-23 01:05:00|34.72|32.12|34.73|32.13|34.75|32.15|34.69|32.09|0
1737594600000|2025-01-23 01:10:00|34.71|32.11|34.71|32.11|34.73|32.13|34.68|32.08|0
1737594900000|2025-01-23 01:15:00|34.73|32.13|34.82|32.22|34.84|32.24|34.73|32.13|0
1737595200000|2025-01-23 01:20:00|34.84|32.24|34.84|32.24|34.86|32.26|34.8|32.2|0
1737595500000|2025-01-23 01:25:00|34.82|32.22|34.84|32.24|34.86|32.26|34.78|32.18|0
1737595800000|2025-01-23 01:30:00|34.74|32.34|34.72|32.32|34.74|32.34|34.66|32.26|0
1737596100000|2025-01-23 01:35:00|34.73|32.33|34.68|32.28|34.73|32.33|34.63|32.23|0
1737596400000|2025-01-23 01:40:00|34.66|32.26|34.7|32.3|34.73|32.33|34.64|32.24|0
1737596700000|2025-01-23 01:45:00|34.71|32.31|34.8|32.4|34.86|32.46|34.71|32.31|0
1737597000000|2025-01-23 01:50:00|34.79|32.39|34.89|32.49|34.9|32.5|34.79|32.39|0
1737597300000|2025-01-23 01:55:00|34.88|32.48|34.87|32.47|34.93|32.53|34.84|32.44|0
1737597600000|2025-01-23 02:00:00|34.89|32.49|35.02|32.62|35.02|32.62|34.88|32.48|0
1737597900000|2025-01-23 02:05:00|35.01|32.61|34.95|32.55|35.13|32.73|34.93|32.53|0
1737598200000|2025-01-23 02:10:00|34.94|32.54|34.96|32.56|35.02|32.62|34.93|32.53|0
1737598500000|2025-01-23 02:15:00|34.96|32.56|34.89|32.49|35|32.6|34.87|32.47|0
1737598800000|2025-01-23 02:20:00|34.87|32.47|34.88|32.48|34.92|32.52|34.87|32.47|0
1737599100000|2025-01-23 02:25:00|34.87|32.47|34.85|32.45|34.92|32.52|34.85|32.45|0
1737599400000|2025-01-23 02:30:00|34.83|32.43|34.85|32.45|34.85|32.45|34.81|32.41|0
1737599700000|2025-01-23 02:35:00|34.83|32.43|34.78|32.38|34.83|32.43|34.77|32.37|0
1737600000000|2025-01-23 02:40:00|34.79|32.39|34.82|32.42|34.9|32.5|34.79|32.39|0
1737600300000|2025-01-23 02:45:00|34.83|32.43|34.88|32.48|34.88|32.48|34.82|32.42|0
1737600600000|2025-01-23 02:50:00|34.89|32.49|34.86|32.46|34.89|32.49|34.8|32.4|0
1737600900000|2025-01-23 02:55:00|34.85|32.45|34.84|32.44|34.86|32.46|34.82|32.42|0
1737601200000|2025-01-23 03:00:00|34.85|32.45|34.71|32.31|34.86|32.46|34.69|32.29|0
1737601500000|2025-01-23 03:05:00|34.73|32.33|34.74|32.34|34.76|32.36|34.7|32.3|0
1737601800000|2025-01-23 03:10:00|34.76|32.36|34.86|32.46|34.9|32.5|34.76|32.36|0
1737602100000|2025-01-23 03:15:00|34.87|32.47|34.91|32.51|34.96|32.56|34.87|32.47|0
1737602400000|2025-01-23 03:20:00|34.9|32.5|34.89|32.49|34.91|32.51|34.83|32.43|0
1737602700000|2025-01-23 03:25:00|34.87|32.47|34.83|32.43|34.87|32.47|34.83|32.43|0
1737603000000|2025-01-23 03:30:00|34.85|32.45|34.81|32.41|34.9|32.5|34.81|32.41|0
1737603300000|2025-01-23 03:35:00|34.79|32.39|34.77|32.37|34.81|32.41|34.76|32.36|0
1737603600000|2025-01-23 03:40:00|34.75|32.35|34.79|32.39|34.82|32.42|34.72|32.32|0
1737603900000|2025-01-23 03:45:00|34.81|32.41|34.9|32.5|34.92|32.52|34.79|32.39|0
1737604200000|2025-01-23 03:50:00|34.88|32.48|34.87|32.47|34.9|32.5|34.84|32.44|0
1737604500000|2025-01-23 03:55:00|34.86|32.46|34.87|32.47|34.88|32.48|34.84|32.44|0
1737604800000|2025-01-23 04:00:00|34.86|32.46|34.82|32.42|34.86|32.46|34.8|32.4|0
1737605100000|2025-01-23 04:05:00|34.81|32.41|34.76|32.36|34.84|32.44|34.74|32.34|0
1737605400000|2025-01-23 04:10:00|34.75|32.35|34.74|32.34|34.78|32.38|34.74|32.34|0
1737605700000|2025-01-23 04:15:00|34.72|32.32|34.72|32.32|34.74|32.34|34.7|32.3|0
1737606000000|2025-01-23 04:20:00|34.71|32.31|34.63|32.23|34.71|32.31|34.63|32.23|0
1737606300000|2025-01-23 04:25:00|34.64|32.24|34.65|32.25|34.66|32.26|34.64|32.24|0
1737606600000|2025-01-23 04:30:00|34.66|32.26|34.66|32.26|34.68|32.28|34.65|32.25|0
1737606900000|2025-01-23 04:35:00|34.68|32.28|34.68|32.28|34.7|32.3|34.66|32.26|0
1737607200000|2025-01-23 04:40:00|34.66|32.26|34.68|32.28|34.7|32.3|34.66|32.26|0
1737607500000|2025-01-23 04:45:00|34.67|32.27|34.66|32.26|34.68|32.28|34.64|32.24|0
1737607800000|2025-01-23 04:50:00|34.64|32.24|34.62|32.22|34.64|32.24|34.6|32.2|0
1737608100000|2025-01-23 04:55:00|34.64|32.24|34.64|32.24|34.65|32.25|34.64|32.24|0
1737608400000|2025-01-23 05:00:00|34.65|32.25|34.63|32.23|34.65|32.25|34.6|32.2|0
1737608700000|2025-01-23 05:05:00|34.65|32.25|34.61|32.21|34.67|32.27|34.61|32.21|0
1737609000000|2025-01-23 05:10:00|34.6|32.2|34.59|32.19|34.61|32.21|34.58|32.18|0
1737609300000|2025-01-23 05:15:00|34.58|32.18|34.59|32.19|34.6|32.2|34.57|32.17|0
1737609600000|2025-01-23 05:20:00|34.57|32.17|34.62|32.22|34.63|32.23|34.57|32.17|0
1737609900000|2025-01-23 05:25:00|34.61|32.21|34.66|32.26|34.68|32.28|34.61|32.21|0
1737610200000|2025-01-23 05:30:00|34.68|32.28|34.7|32.3|34.74|32.34|34.68|32.28|0
1737610500000|2025-01-23 05:35:00|34.68|32.28|34.68|32.28|34.7|32.3|34.65|32.25|0
1737610800000|2025-01-23 05:40:00|34.7|32.3|34.96|32.56|34.97|32.57|34.41|32.01|0
1737611100000|2025-01-23 05:45:00|34.97|32.57|34.97|32.57|34.99|32.59|34.96|32.56|0
1737611400000|2025-01-23 05:50:00|34.96|32.56|35.01|32.61|35.04|32.64|34.96|32.56|0
1737611700000|2025-01-23 05:55:00|35.02|32.62|35.08|32.68|35.08|32.68|35.01|32.61|0
1737612000000|2025-01-23 06:00:00|35.06|32.66|35.06|32.66|35.08|32.68|35.02|32.62|0
1737612300000|2025-01-23 06:05:00|35.05|32.65|35.02|32.62|35.06|32.66|35|32.6|0
1737612600000|2025-01-23 06:10:00|35|32.6|34.96|32.56|35.02|32.62|34.96|32.56|0
1737612900000|2025-01-23 06:15:00|34.98|32.58|34.94|32.54|34.98|32.58|34.93|32.53|0
1737613200000|2025-01-23 06:20:00|34.93|32.53|35.09|32.69|35.09|32.69|34.93|32.53|0
1737613500000|2025-01-23 06:25:00|35.07|32.67|35.03|32.63|35.11|32.71|35.03|32.63|0
1737613800000|2025-01-23 06:30:00|35.07|32.67|35.11|32.71|35.11|32.71|35.03|32.63|0
1737614100000|2025-01-23 06:35:00|35.1|32.7|35.16|32.76|35.16|32.76|35.1|32.7|0
1737614400000|2025-01-23 06:40:00|35.17|32.77|35.18|32.78|35.22|32.82|35.14|32.74|0
1737614700000|2025-01-23 06:45:00|35.2|32.8|35.14|32.74|35.22|32.82|35.12|32.72|0
1737615000000|2025-01-23 06:50:00|35.12|32.72|35.17|32.77|35.18|32.78|35.12|32.72|0
1737615300000|2025-01-23 06:55:00|35.16|32.76|35.15|32.75|35.17|32.77|35.1|32.7|0
1737615600000|2025-01-23 07:00:00|35.14|32.74|35.12|32.72|35.14|32.74|35.08|32.68|0
1737615900000|2025-01-23 07:05:00|35.13|32.73|35.28|32.88|35.3|32.9|35.12|32.72|0
1737616200000|2025-01-23 07:10:00|35.23|32.83|35.22|32.82|35.26|32.86|35.2|32.8|0
1737616500000|2025-01-23 07:15:00|35.21|32.81|35.23|32.83|35.24|32.84|35.19|32.79|0
1737616800000|2025-01-23 07:20:00|35.22|32.82|35.15|32.75|35.24|32.84|35.13|32.73|0
1737617100000|2025-01-23 07:25:00|35.13|32.73|35.18|32.78|35.2|32.8|35.13|32.73|0
1737617400000|2025-01-23 07:30:00|35.24|32.84|35.22|32.82|35.24|32.84|35.17|32.77|0
1737617700000|2025-01-23 07:35:00|35.24|32.84|35.24|32.84|35.28|32.88|34.97|32.57|0
1737618000000|2025-01-23 07:40:00|35.26|32.86|35.31|32.91|35.39|32.99|35.24|32.84|0
1737618300000|2025-01-23 07:45:00|35.3|32.9|35.24|32.84|35.31|32.91|35.2|32.8|0
1737618600000|2025-01-23 07:50:00|35.25|32.85|35.37|32.97|35.4|33|35.24|32.84|0
1737618900000|2025-01-23 07:55:00|35.35|32.95|35.31|32.91|35.37|32.97|35.31|32.91|0
1737619200000|2025-01-23 08:00:00|35.26|32.86|35.4|33|35.51|33.11|35.24|32.84|0
1737619500000|2025-01-23 08:05:00|35.41|33.01|35.36|32.96|35.41|33.01|35.29|32.89|0
1737619800000|2025-01-23 08:10:00|35.37|32.97|35.38|32.98|35.4|33|35.29|32.89|0
1737620100000|2025-01-23 08:15:00|35.34|32.94|35.45|33.05|35.49|33.09|35.34|32.94|0
1737620400000|2025-01-23 08:20:00|35.47|33.07|35.31|32.91|35.51|33.11|35.3|32.9|0
1737620700000|2025-01-23 08:25:00|35.3|32.9|35.37|32.97|35.39|32.99|35.28|32.88|0
1737621000000|2025-01-23 08:30:00|35.42|33.02|35.54|33.14|35.54|33.14|35.41|33.01|0
1737621300000|2025-01-23 08:35:00|35.5|33.1|35.6|33.2|35.63|33.23|35.49|33.09|0
1737621600000|2025-01-23 08:40:00|35.58|33.18|35.56|33.16|35.69|33.29|35.54|33.14|0
1737621900000|2025-01-23 08:45:00|35.55|33.15|35.67|33.27|35.69|33.29|35.52|33.12|0
1737622200000|2025-01-23 08:50:00|35.65|33.25|35.82|33.42|35.82|33.42|35.61|33.21|0
1737622500000|2025-01-23 08:55:00|35.8|33.4|35.67|33.27|35.8|33.4|35.65|33.25|0
1737622800000|2025-01-23 09:00:00|35.63|33.23|35.68|33.28|35.72|33.32|35.57|33.17|0
1737623100000|2025-01-23 09:05:00|35.67|33.27|35.65|33.25|35.68|33.28|35.51|33.11|0
1737623400000|2025-01-23 09:10:00|35.66|33.26|35.79|33.39|35.81|33.41|35.66|33.26|0
1737623700000|2025-01-23 09:15:00|35.8|33.4|35.81|33.41|35.92|33.52|35.79|33.39|0
1737624000000|2025-01-23 09:20:00|35.79|33.39|35.68|33.28|35.83|33.43|35.65|33.25|0
1737624300000|2025-01-23 09:25:00|35.7|33.3|35.75|33.35|35.77|33.37|35.68|33.28|0
1737624600000|2025-01-23 09:30:00|35.73|33.33|35.64|33.24|35.79|33.39|35.58|33.18|0
1737624900000|2025-01-23 09:35:00|35.62|33.22|35.61|33.21|35.64|33.24|35.52|33.12|0
1737625200000|2025-01-23 09:40:00|35.6|33.2|35.52|33.12|35.65|33.25|35.5|33.1|0
1737625500000|2025-01-23 09:45:00|35.51|33.11|35.49|33.09|35.54|33.14|35.39|32.99|0
1737625800000|2025-01-23 09:50:00|35.5|33.1|35.31|32.91|35.5|33.1|35.29|32.89|0
1737626100000|2025-01-23 09:55:00|35.32|32.92|35.38|32.98|35.42|33.02|35.31|32.91|0
1737626400000|2025-01-23 10:00:00|35.37|32.97|35.39|32.99|35.42|33.02|35.29|32.89|0
1737626700000|2025-01-23 10:05:00|35.4|33|35.39|32.99|35.49|33.09|35.38|32.98|0
1737627000000|2025-01-23 10:10:00|35.38|32.98|35.22|32.82|35.38|32.98|35.21|32.81|0
1737627300000|2025-01-23 10:15:00|35.23|32.83|35.23|32.83|35.27|32.87|35.08|32.68|0
1737627600000|2025-01-23 10:20:00|35.25|32.85|35.32|32.92|35.38|32.98|35.19|32.79|0
1737627900000|2025-01-23 10:25:00|35.33|32.93|35.17|32.77|35.34|32.94|35.15|32.75|0
1737628200000|2025-01-23 10:30:00|35.19|32.79|35.28|32.88|35.28|32.88|35.19|32.79|0
1737628500000|2025-01-23 10:35:00|35.26|32.86|35.22|32.82|35.3|32.9|35.22|32.82|0
1737628800000|2025-01-23 10:40:00|35.23|32.83|35.3|32.9|35.33|32.93|35.22|32.82|0
1737629100000|2025-01-23 10:45:00|35.31|32.91|35.42|33.02|35.44|33.04|35.28|32.88|0
1737629400000|2025-01-23 10:50:00|35.44|33.04|35.44|33.04|35.5|33.1|35.41|33.01|0
1737629700000|2025-01-23 10:55:00|35.42|33.02|35.5|33.1|35.52|33.12|35.41|33.01|0
1737630000000|2025-01-23 11:00:00|35.52|33.12|35.36|32.96|35.55|33.15|35.29|32.89|0
1737630300000|2025-01-23 11:05:00|35.38|32.98|35.36|32.96|35.44|33.04|35.34|32.94|0
1737630600000|2025-01-23 11:10:00|35.4|33|35.38|32.98|35.44|33.04|35.38|32.98|0
1737630900000|2025-01-23 11:15:00|35.37|32.97|35.27|32.87|35.37|32.97|35.25|32.85|0
1737631200000|2025-01-23 11:20:00|35.28|32.88|35.19|32.79|35.28|32.88|35.17|32.77|0
1737631500000|2025-01-23 11:25:00|35.21|32.81|35.26|32.86|35.38|32.98|35.19|32.79|0
1737631800000|2025-01-23 11:30:00|35.24|32.84|35.19|32.79|35.28|32.88|35.11|32.71|0
1737632100000|2025-01-23 11:35:00|35.18|32.78|35.17|32.77|35.25|32.85|35.15|32.75|0
1737632400000|2025-01-23 11:40:00|35.18|32.78|35.09|32.69|35.2|32.8|35.07|32.67|0
1737632700000|2025-01-23 11:45:00|35.09|32.69|35.07|32.67|35.15|32.75|35|32.6|0
1737633000000|2025-01-23 11:50:00|35.09|32.69|35.01|32.61|35.13|32.73|35.01|32.61|0
1737633300000|2025-01-23 11:55:00|35.02|32.62|35.08|32.68|35.1|32.7|34.99|32.59|0
1737633600000|2025-01-23 12:00:00|35.07|32.67|35.14|32.74|35.18|32.78|34.97|32.57|0
1737633900000|2025-01-23 12:05:00|35.12|32.72|35.32|32.92|35.33|32.93|35.12|32.72|0
1737634200000|2025-01-23 12:10:00|35.33|32.93|35.27|32.87|35.36|32.96|35.27|32.87|0
1737634500000|2025-01-23 12:15:00|35.25|32.85|35.38|32.98|35.38|32.98|35.25|32.85|0
1737634800000|2025-01-23 12:20:00|35.36|32.96|35.25|32.85|35.37|32.97|35.25|32.85|0
1737635100000|2025-01-23 12:25:00|35.26|32.86|35.02|32.62|35.26|32.86|35.02|32.62|0
1737635400000|2025-01-23 12:30:00|35.06|32.66|35.04|32.64|35.09|32.69|34.99|32.59|0
1737635700000|2025-01-23 12:35:00|35.05|32.65|35.02|32.62|35.06|32.66|34.85|32.45|0
1737636000000|2025-01-23 12:40:00|35|32.6|35|32.6|35.05|32.65|34.96|32.56|0
1737636300000|2025-01-23 12:45:00|35.01|32.61|35.07|32.67|35.09|32.69|35|32.6|0
1737636600000|2025-01-23 12:50:00|35.05|32.65|34.92|32.52|35.07|32.67|34.87|32.47|0
1737636900000|2025-01-23 12:55:00|34.91|32.51|34.85|32.45|34.94|32.54|34.85|32.45|0
1737637200000|2025-01-23 13:00:00|34.85|32.45|34.81|32.41|34.94|32.54|34.81|32.41|0
1737637500000|2025-01-23 13:05:00|34.83|32.43|35.1|32.7|35.16|32.76|34.83|32.43|0
1737637800000|2025-01-23 13:10:00|35.06|32.66|35.19|32.79|35.19|32.79|35.05|32.65|0
1737638100000|2025-01-23 13:15:00|35.17|32.77|35.21|32.81|35.21|32.81|35.08|32.68|0
1737638400000|2025-01-23 13:20:00|35.19|32.79|35.08|32.68|35.21|32.81|35.06|32.66|0
1737638700000|2025-01-23 13:25:00|35.1|32.7|34.94|32.54|35.1|32.7|34.93|32.53|0
1737639000000|2025-01-23 13:30:00|34.97|32.57|35|32.6|35.18|32.78|34.72|32.32|0
1737639300000|2025-01-23 13:35:00|34.99|32.59|34.98|32.58|35.07|32.67|34.93|32.53|0
1737639600000|2025-01-23 13:40:00|34.99|32.59|34.94|32.54|34.99|32.59|34.87|32.47|0
1737639900000|2025-01-23 13:45:00|34.98|32.58|34.88|32.48|35|32.6|34.83|32.43|0
1737640200000|2025-01-23 13:50:00|34.87|32.47|34.88|32.48|34.88|32.48|34.81|32.41|0
1737640500000|2025-01-23 13:55:00|34.85|32.45|34.85|32.45|34.85|32.45|34.77|32.37|0
1737640800000|2025-01-23 14:00:00|34.79|32.39|34.87|32.47|34.88|32.48|34.75|32.35|0
1737641100000|2025-01-23 14:05:00|34.86|32.46|34.97|32.57|35.01|32.61|34.86|32.46|0
1737641400000|2025-01-23 14:10:00|34.99|32.59|35.01|32.61|35.03|32.63|34.97|32.57|0
1737641700000|2025-01-23 14:15:00|34.99|32.59|34.99|32.59|35.02|32.62|34.89|32.49|0
1737642000000|2025-01-23 14:20:00|35.01|32.61|34.95|32.55|35.01|32.61|34.93|32.53|0
1737642300000|2025-01-23 14:25:00|34.91|32.51|34.89|32.49|35|32.6|34.78|32.38|0
1737642600000|2025-01-23 14:30:00|34.95|32.55|34.83|32.43|35.09|32.69|34.83|32.43|0
1737642900000|2025-01-23 14:35:00|34.85|32.45|34.39|31.99|35.1|32.7|34.37|31.97|0
1737643200000|2025-01-23 14:40:00|34.41|32.01|34.33|31.93|34.54|32.14|34.28|31.88|0
1737643500000|2025-01-23 14:45:00|34.35|31.95|34.35|31.95|34.42|32.02|34.3|31.9|0
1737643800000|2025-01-23 14:50:00|34.31|31.91|34.31|31.91|34.37|31.97|34.28|31.88|0
1737644100000|2025-01-23 14:55:00|34.29|31.89|34.31|31.91|34.49|32.09|34.27|31.87|0
1737644400000|2025-01-23 15:00:00|34.35|31.95|34.56|32.16|34.64|32.24|34.31|31.91|0
1737644700000|2025-01-23 15:05:00|34.58|32.18|34.82|32.42|35|32.6|34.53|32.13|0
1737645000000|2025-01-23 15:10:00|34.8|32.4|34.71|32.31|34.89|32.49|34.69|32.29|0
1737645300000|2025-01-23 15:15:00|34.72|32.32|34.23|31.83|34.76|32.36|34.13|31.73|0
1737645600000|2025-01-23 15:20:00|34.22|31.82|34.2|31.8|34.32|31.92|34.11|31.71|0
1737645900000|2025-01-23 15:25:00|34.21|31.81|34.4|32|34.43|32.03|34.2|31.8|0
1737646200000|2025-01-23 15:30:00|34.38|31.98|34.08|31.68|34.43|32.03|34.07|31.67|0
1737646500000|2025-01-23 15:35:00|34.07|31.67|34.01|31.61|34.16|31.76|33.92|31.52|0
1737646800000|2025-01-23 15:40:00|33.99|31.59|33.79|31.39|34.05|31.65|33.79|31.39|0
1737647100000|2025-01-23 15:45:00|33.81|31.41|33.68|31.28|33.83|31.43|33.63|31.23|0
1737647400000|2025-01-23 15:50:00|33.7|31.3|34.12|31.72|34.14|31.74|33.61|31.21|0
1737647700000|2025-01-23 15:55:00|34.14|31.74|34.1|31.7|34.16|31.76|34.09|31.69|0
1737648000000|2025-01-23 16:00:00|34.07|31.67|33.85|31.45|34.07|31.67|33.76|31.36|0
1737648300000|2025-01-23 16:05:00|33.87|31.47|34.1|31.7|34.12|31.72|33.81|31.41|0
1737648600000|2025-01-23 16:10:00|34.08|31.68|33.86|31.46|34.39|31.99|33.81|31.41|0
1737648900000|2025-01-23 16:15:00|33.88|31.48|33.3|30.9|34.22|31.82|33.3|30.9|0
1737649200000|2025-01-23 16:20:00|33.32|30.92|33.18|30.78|33.39|30.99|33.06|30.66|0
1737649500000|2025-01-23 16:25:00|33.21|30.81|33.09|30.69|33.41|31.01|33.09|30.69|0
1737649800000|2025-01-23 16:30:00|33.33|30.93|33.11|30.71|33.37|30.97|33.01|30.61|0
1737650100000|2025-01-23 16:35:00|33.12|30.72|33.22|30.82|33.35|30.95|33.08|30.68|0
1737650400000|2025-01-23 16:40:00|33.2|30.8|33.06|30.66|33.24|30.84|33.04|30.64|0
1737650700000|2025-01-23 16:45:00|33.04|30.64|32.97|30.57|33.18|30.78|32.83|30.43|0
1737651000000|2025-01-23 16:50:00|32.96|30.56|33.18|30.78|33.33|30.93|32.95|30.55|0
1737651300000|2025-01-23 16:55:00|33.16|30.76|33.25|30.85|33.27|30.87|33.09|30.69|0
1737651600000|2025-01-23 17:00:00|33.29|30.89|33.43|31.03|33.46|31.06|33.29|30.89|0
1737651900000|2025-01-23 17:05:00|33.45|31.05|33.28|30.88|33.45|31.05|33.21|30.81|0
1737652200000|2025-01-23 17:10:00|33.3|30.9|33.16|30.76|33.3|30.9|33.14|30.74|0
1737652500000|2025-01-23 17:15:00|33.18|30.78|33.17|30.77|33.23|30.83|33.14|30.74|0
1737652800000|2025-01-23 17:20:00|33.19|30.79|33.28|30.88|33.33|30.93|33.17|30.77|0
1737653100000|2025-01-23 17:25:00|33.26|30.86|33.28|30.88|33.33|30.93|33.24|30.84|0
1737653400000|2025-01-23 17:30:00|33.3|30.9|33.37|30.97|33.46|31.06|33.26|30.86|0
1737653700000|2025-01-23 17:35:00|33.38|30.98|33.4|31|33.44|31.04|33.31|30.91|0
1737654000000|2025-01-23 17:40:00|33.42|31.02|33.26|30.86|33.47|31.07|33.26|30.86|0
1737654300000|2025-01-23 17:45:00|33.27|30.87|33.15|30.75|33.29|30.89|33.13|30.73|0
1737654600000|2025-01-23 17:50:00|33.13|30.73|33.04|30.64|33.15|30.75|32.97|30.57|0
1737654900000|2025-01-23 17:55:00|33.06|30.66|32.93|30.53|33.08|30.68|32.93|30.53|0
1737655200000|2025-01-23 18:00:00|32.92|30.52|32.91|30.51|32.97|30.57|32.84|30.44|0
1737655500000|2025-01-23 18:05:00|32.93|30.53|32.9|30.5|32.95|30.55|32.88|30.48|0
1737655800000|2025-01-23 18:10:00|32.91|30.51|32.68|30.28|32.91|30.51|32.63|30.23|0
1737656100000|2025-01-23 18:15:00|32.67|30.27|32.59|30.19|32.68|30.28|32.58|30.18|0
1737656400000|2025-01-23 18:20:00|32.58|30.18|32.52|30.12|32.63|30.23|32.51|30.11|0
1737656700000|2025-01-23 18:25:00|32.51|30.11|32.7|30.3|32.75|30.35|32.51|30.11|0
1737657000000|2025-01-23 18:30:00|32.68|30.28|32.54|30.14|32.68|30.28|32.52|30.12|0
1737657300000|2025-01-23 18:35:00|32.56|30.16|32.61|30.21|32.61|30.21|32.52|30.12|0
1737657600000|2025-01-23 18:40:00|32.62|30.22|32.73|30.33|32.82|30.42|32.61|30.21|0
1737657900000|2025-01-23 18:45:00|32.71|30.31|32.8|30.4|32.81|30.41|32.67|30.27|0
1737658200000|2025-01-23 18:50:00|32.81|30.41|32.79|30.39|32.83|30.43|32.71|30.31|0
1737658500000|2025-01-23 18:55:00|32.78|30.38|32.85|30.45|32.88|30.48|32.78|30.38|0
1737658800000|2025-01-23 19:00:00|32.86|30.46|32.95|30.55|32.97|30.57|32.79|30.39|0
1737659100000|2025-01-23 19:05:00|32.97|30.57|33.02|30.62|33.11|30.71|32.97|30.57|0
1737659400000|2025-01-23 19:10:00|33.04|30.64|33.09|30.69|33.12|30.72|33|30.6|0
1737659700000|2025-01-23 19:15:00|33.07|30.67|33.09|30.69|33.12|30.72|33.03|30.63|0
1737660000000|2025-01-23 19:20:00|33.1|30.7|32.93|30.53|33.14|30.74|32.91|30.51|0
1737660300000|2025-01-23 19:25:00|32.94|30.54|32.89|30.49|32.94|30.54|32.8|30.4|0
1737660600000|2025-01-23 19:30:00|32.85|30.45|32.76|30.36|32.89|30.49|32.68|30.28|0
1737660900000|2025-01-23 19:35:00|32.78|30.38|32.82|30.42|32.85|30.45|32.68|30.28|0
1737661200000|2025-01-23 19:40:00|32.8|30.4|32.76|30.36|32.81|30.41|32.71|30.31|0
1737661500000|2025-01-23 19:45:00|32.78|30.38|32.83|30.43|32.85|30.45|32.71|30.31|0
1737661800000|2025-01-23 19:50:00|32.81|30.41|32.83|30.43|32.85|30.45|32.74|30.34|0
1737662100000|2025-01-23 19:55:00|32.85|30.45|32.76|30.36|32.85|30.45|32.64|30.24|0
1737662400000|2025-01-23 20:00:00|32.77|30.37|32.83|30.43|32.9|30.5|32.74|30.34|0
1737662700000|2025-01-23 20:05:00|32.84|30.44|32.72|30.32|32.86|30.46|32.65|30.25|0
1737663000000|2025-01-23 20:10:00|32.7|30.3|32.6|30.2|32.77|30.37|32.58|30.18|0
1737663300000|2025-01-23 20:15:00|32.58|30.18|32.58|30.18|32.68|30.28|32.51|30.11|0
1737663600000|2025-01-23 20:20:00|32.56|30.16|32.49|30.09|32.65|30.25|32.49|30.09|0
1737663900000|2025-01-23 20:25:00|32.51|30.11|32.57|30.17|32.59|30.19|32.45|30.05|0
1737664200000|2025-01-23 20:30:00|32.56|30.16|32.64|30.24|32.75|30.35|32.56|30.16|0
1737664500000|2025-01-23 20:35:00|32.69|30.29|32.73|30.33|32.78|30.38|32.61|30.21|0
1737664800000|2025-01-23 20:40:00|32.75|30.35|32.78|30.38|32.81|30.41|32.71|30.31|0
1737665100000|2025-01-23 20:45:00|32.76|30.36|32.55|30.15|32.76|30.36|32.48|30.08|0
1737665400000|2025-01-23 20:50:00|32.46|30.06|32.12|29.72|32.46|30.06|32.12|29.72|0
1737665700000|2025-01-23 20:55:00|32.06|29.66|32.28|29.88|32.47|30.07|31.69|29.29|0
1737666000000|2025-01-23 21:00:00|32.19|29.79|32.43|30.03|32.48|30.08|32.19|29.79|0
1737666300000|2025-01-23 21:05:00|32.45|30.05|32.5|30.1|32.5|30.1|32.43|30.03|0
1737666600000|2025-01-23 21:10:00|32.48|30.08|32.48|30.08|32.5|30.1|32.39|29.99|0
1737666900000|2025-01-23 21:15:00|32.53|30.13|32.65|30.05|32.7|30.13|32.53|30.03|0
1737667200000|2025-01-23 21:20:00|32.67|30.07|32.72|30.12|32.73|30.13|32.67|30.07|0
1737667500000|2025-01-23 21:25:00|32.73|30.13|32.68|30.08|32.73|30.13|32.68|30.08|0
1737667800000|2025-01-23 21:30:00|32.71|30.11|32.7|30.1|32.75|30.15|32.7|30.1|0
1737668100000|2025-01-23 21:35:00|32.71|30.11|32.71|30.11|32.74|30.14|32.69|30.09|0
1737668400000|2025-01-23 21:40:00|32.7|30.1|32.73|30.13|32.73|30.13|32.69|30.09|0
1737668700000|2025-01-23 21:45:00|32.71|30.11|32.67|30.07|32.71|30.11|32.66|30.06|0
1737669000000|2025-01-23 21:50:00|32.69|30.09|32.6|30|32.71|30.11|32.6|30|0
1737669300000|2025-01-23 21:55:00|32.62|30.02|32.61|30.01|32.63|30.03|32.57|29.97|0
1737669600000|2025-01-23 22:00:00|32.62|30.02|32.61|30.01|32.63|30.03|32.59|29.99|0
1737669900000|2025-01-23 22:05:00|32.6|30|32.61|30.01|32.62|30.02|32.55|29.95|0
1737670200000|2025-01-23 22:10:00|32.59|29.99|32.57|29.97|32.6|30|32.57|29.97|0
1737670500000|2025-01-23 22:15:00|32.58|29.98|32.6|30|32.6|30|32.58|29.98|0
1737670800000|2025-01-23 22:20:00|32.61|30.01|32.59|29.99|32.61|30.01|32.59|29.99|0
1737671100000|2025-01-23 22:25:00|32.58|29.98|32.59|29.99|32.59|29.99|32.58|29.98|0
1737671400000|2025-01-23 22:30:00|32.6|30|32.58|29.98|32.6|30|32.58|29.98|0
1737672000000|2025-01-23 22:40:00|32.57|29.97|32.57|29.97|32.57|29.97|32.57|29.97|0
1737672600000|2025-01-23 22:50:00|32.58|29.98|32.58|29.98|32.58|29.98|32.58|29.98|0
1737672900000|2025-01-23 22:55:00|32.59|29.99|32.6|30|32.6|30|32.59|29.99|0
1737673200000|2025-01-23 23:00:00|32.64|30.04|32.82|30.22|32.83|30.23|32.64|30.04|0
1737673500000|2025-01-23 23:05:00|32.83|30.23|32.82|30.22|32.83|30.23|32.7|30.1|0
1737673800000|2025-01-23 23:10:00|32.81|30.21|32.79|30.19|32.81|30.21|32.74|30.14|0
1737674100000|2025-01-23 23:15:00|32.8|30.2|32.8|30.2|32.82|30.22|32.79|30.19|0
1737674400000|2025-01-23 23:20:00|32.79|30.19|32.75|30.15|32.79|30.19|32.73|30.13|0
1737674700000|2025-01-23 23:25:00|32.77|30.17|32.77|30.17|32.78|30.18|32.75|30.15|0
1737675000000|2025-01-23 23:30:00|32.75|30.15|32.68|30.08|32.77|30.17|32.66|30.06|0
1737675300000|2025-01-23 23:35:00|32.66|30.06|32.66|30.06|32.66|30.06|32.64|30.04|0
1737675600000|2025-01-23 23:40:00|32.68|30.08|32.67|30.07|32.69|30.09|32.67|30.07|0
1737675900000|2025-01-23 23:45:00|32.66|30.06|32.71|30.11|32.74|30.14|32.64|30.04|0
1737676200000|2025-01-23 23:50:00|32.72|30.12|32.67|30.07|32.72|30.12|32.65|30.05|0
1737676500000|2025-01-23 23:55:00|32.65|30.05|32.64|30.04|32.67|30.07|32.6|30|0
1737676800000|2025-01-24 00:00:00|32.62|30.02|32.65|30.05|32.67|30.07|32.6|30|0
1737677100000|2025-01-24 00:05:00|32.63|30.03|32.68|30.08|32.68|30.08|32.62|30.02|0
1737677400000|2025-01-24 00:10:00|32.67|30.07|32.7|30.1|32.7|30.1|32.66|30.06|0
1737677700000|2025-01-24 00:15:00|32.68|30.08|32.66|30.06|32.7|30.1|32.65|30.05|0
1737678000000|2025-01-24 00:20:00|32.7|30.1|32.63|30.03|32.7|30.1|32.61|30.01|0
1737678300000|2025-01-24 00:25:00|32.64|30.04|32.68|30.08|32.68|30.08|32.64|30.04|0
1737678600000|2025-01-24 00:30:00|32.67|30.07|32.68|30.08|32.69|30.09|32.65|30.05|0
1737678900000|2025-01-24 00:35:00|32.71|30.11|32.68|30.08|32.73|30.13|32.66|30.06|0
1737679200000|2025-01-24 00:40:00|32.66|30.06|32.71|30.11|32.73|30.13|32.66|30.06|0
1737679500000|2025-01-24 00:45:00|32.73|30.13|32.74|30.14|32.76|30.16|32.69|30.09|0
1737679800000|2025-01-24 00:50:00|32.72|30.12|32.72|30.12|32.78|30.18|32.71|30.11|0
1737680100000|2025-01-24 00:55:00|32.71|30.11|32.69|30.09|32.79|30.19|32.69|30.09|0
1737680400000|2025-01-24 01:00:00|32.67|30.07|32.74|30.14|32.75|30.15|32.67|30.07|0
1737680700000|2025-01-24 01:05:00|32.75|30.15|32.63|30.03|32.75|30.15|32.63|30.03|0
1737681000000|2025-01-24 01:10:00|32.65|30.05|32.51|29.91|32.67|30.07|32.51|29.91|0
1737681300000|2025-01-24 01:15:00|32.53|29.93|33.01|30.41|33.01|30.41|32.44|29.84|0
1737681600000|2025-01-24 01:20:00|33|30.4|33.05|30.45|33.05|30.45|32.98|30.38|0
1737681900000|2025-01-24 01:25:00|33.06|30.46|33.13|30.53|33.13|30.53|33.03|30.43|0
1737682200000|2025-01-24 01:30:00|33.03|30.63|33.1|30.7|33.12|30.72|33|30.6|0
1737682500000|2025-01-24 01:35:00|33.08|30.68|33.12|30.72|33.14|30.74|33.05|30.65|0
1737682800000|2025-01-24 01:40:00|33.13|30.73|33.13|30.73|33.15|30.75|33.1|30.7|0
1737683100000|2025-01-24 01:45:00|33.12|30.72|33.03|30.63|33.13|30.73|33.03|30.63|0
1737683400000|2025-01-24 01:50:00|33.02|30.62|33.06|30.66|33.08|30.68|33.01|30.61|0
1737683700000|2025-01-24 01:55:00|33.04|30.64|33.01|30.61|33.06|30.66|33.01|30.61|0
1737684000000|2025-01-24 02:00:00|33.02|30.62|32.97|30.57|33.08|30.68|32.95|30.55|0
1737684300000|2025-01-24 02:05:00|32.95|30.55|32.97|30.57|32.99|30.59|32.92|30.52|0
1737684600000|2025-01-24 02:10:00|32.95|30.55|32.83|30.43|33|30.6|32.83|30.43|0
1737684900000|2025-01-24 02:15:00|32.83|30.43|32.57|30.17|32.83|30.43|32.52|30.12|0
1737685200000|2025-01-24 02:20:00|32.55|30.15|32.7|30.3|32.71|30.31|32.5|30.1|0
1737685500000|2025-01-24 02:25:00|32.69|30.29|32.67|30.27|32.72|30.32|32.67|30.27|0
1737685800000|2025-01-24 02:30:00|32.69|30.29|32.6|30.2|32.7|30.3|32.58|30.18|0
1737686100000|2025-01-24 02:35:00|32.61|30.21|32.58|30.18|32.61|30.21|32.54|30.14|0
1737686400000|2025-01-24 02:40:00|32.56|30.16|32.56|30.16|32.59|30.19|32.54|30.14|0
1737686700000|2025-01-24 02:45:00|32.57|30.17|32.59|30.19|32.61|30.21|32.52|30.12|0
1737687000000|2025-01-24 02:50:00|32.58|30.18|32.56|30.16|32.59|30.19|32.54|30.14|0
1737687300000|2025-01-24 02:55:00|32.54|30.14|32.54|30.14|32.59|30.19|32.54|30.14|0
1737687600000|2025-01-24 03:00:00|32.56|30.16|32.48|30.08|32.56|30.16|32.46|30.06|0
1737687900000|2025-01-24 03:05:00|32.5|30.1|32.6|30.2|32.6|30.2|32.49|30.09|0
1737688200000|2025-01-24 03:10:00|32.61|30.21|32.72|30.32|32.72|30.32|32.61|30.21|0
1737688500000|2025-01-24 03:15:00|32.74|30.34|32.76|30.36|32.79|30.39|32.72|30.32|0
1737688800000|2025-01-24 03:20:00|32.77|30.37|32.91|30.51|32.93|30.53|32.77|30.37|0
1737689100000|2025-01-24 03:25:00|32.89|30.49|33.03|30.63|33.06|30.66|32.88|30.48|0
1737689400000|2025-01-24 03:30:00|33.01|30.61|32.98|30.58|33.07|30.67|32.91|30.51|0
1737689700000|2025-01-24 03:35:00|32.96|30.56|32.98|30.58|33.01|30.61|32.96|30.56|0
1737690000000|2025-01-24 03:40:00|32.97|30.57|33.07|30.67|33.15|30.75|32.97|30.57|0
1737690300000|2025-01-24 03:45:00|33.08|30.68|33.01|30.61|33.1|30.7|33|30.6|0
1737690600000|2025-01-24 03:50:00|33.03|30.63|32.95|30.55|33.04|30.64|32.94|30.54|0
1737690900000|2025-01-24 03:55:00|32.94|30.54|33.04|30.64|33.04|30.64|32.94|30.54|0
1737691200000|2025-01-24 04:00:00|33.02|30.62|33|30.6|33.06|30.66|32.95|30.55|0
1737691500000|2025-01-24 04:05:00|33.02|30.62|33.02|30.62|33.07|30.67|33|30.6|0
1737691800000|2025-01-24 04:10:00|33.04|30.64|32.97|30.57|33.04|30.64|32.95|30.55|0
1737692100000|2025-01-24 04:15:00|32.95|30.55|33.13|30.73|33.18|30.78|32.95|30.55|0
1737692400000|2025-01-24 04:20:00|33.14|30.74|33.16|30.76|33.19|30.79|33.12|30.72|0
1737692700000|2025-01-24 04:25:00|33.17|30.77|33.21|30.81|33.28|30.88|33.17|30.77|0
1737693000000|2025-01-24 04:30:00|33.19|30.79|33.12|30.72|33.19|30.79|33.1|30.7|0
1737693300000|2025-01-24 04:35:00|33.11|30.71|33.1|30.7|33.12|30.72|33.06|30.66|0
1737693600000|2025-01-24 04:40:00|33.09|30.69|33.11|30.71|33.13|30.73|33.05|30.65|0
1737693900000|2025-01-24 04:45:00|33.1|30.7|33.08|30.68|33.11|30.71|33.06|30.66|0
1737694200000|2025-01-24 04:50:00|33.06|30.66|33.09|30.69|33.09|30.69|33.06|30.66|0
1737694500000|2025-01-24 04:55:00|33.08|30.68|33.07|30.67|33.08|30.68|33.03|30.63|0
1737694800000|2025-01-24 05:00:00|33.09|30.69|33.02|30.62|33.11|30.71|33.02|30.62|0
1737695100000|2025-01-24 05:05:00|33.03|30.63|33.02|30.62|33.04|30.64|33|30.6|0
1737695400000|2025-01-24 05:10:00|33.03|30.63|33.02|30.62|33.05|30.65|33.02|30.62|0
1737695700000|2025-01-24 05:15:00|33.04|30.64|33.05|30.65|33.07|30.67|33.02|30.62|0
1737696000000|2025-01-24 05:20:00|33.04|30.64|33.05|30.65|33.07|30.67|33.02|30.62|0
1737696300000|2025-01-24 05:25:00|33.07|30.67|33.03|30.63|33.07|30.67|33|30.6|0
1737696600000|2025-01-24 05:30:00|33.05|30.65|33.03|30.63|33.05|30.65|33.01|30.61|0
1737696900000|2025-01-24 05:35:00|33.04|30.64|33.01|30.61|33.05|30.65|33.01|30.61|0
1737697200000|2025-01-24 05:40:00|33.03|30.63|32.97|30.57|33.03|30.63|32.97|30.57|0
1737697500000|2025-01-24 05:45:00|32.99|30.59|32.99|30.59|32.99|30.59|32.97|30.57|0
1737697800000|2025-01-24 05:50:00|33.01|30.61|33.06|30.66|33.06|30.66|32.98|30.58|0
1737698100000|2025-01-24 05:55:00|33.05|30.65|33.07|30.67|33.11|30.71|33.02|30.62|0
1737698400000|2025-01-24 06:00:00|33.06|30.66|33.09|30.69|33.13|30.73|33.06|30.66|0
1737698700000|2025-01-24 06:05:00|33.11|30.71|33.04|30.64|33.11|30.71|32.99|30.59|0
1737699000000|2025-01-24 06:10:00|33.05|30.65|32.96|30.56|33.05|30.65|32.95|30.55|0
1737699300000|2025-01-24 06:15:00|32.95|30.55|32.96|30.56|33|30.6|32.95|30.55|0
1737699600000|2025-01-24 06:20:00|32.95|30.55|32.94|30.54|32.98|30.58|32.93|30.53|0
1737699900000|2025-01-24 06:25:00|32.95|30.55|32.98|30.58|32.98|30.58|32.93|30.53|0
1737700200000|2025-01-24 06:30:00|32.96|30.56|32.89|30.49|32.96|30.56|32.89|30.49|0
1737700500000|2025-01-24 06:35:00|32.9|30.5|33.04|30.64|33.06|30.66|32.9|30.5|0
1737700800000|2025-01-24 06:40:00|33.06|30.66|33.03|30.63|33.08|30.68|33.01|30.61|0
1737701100000|2025-01-24 06:45:00|32.99|30.59|33.01|30.61|33.03|30.63|32.97|30.57|0
1737701400000|2025-01-24 06:50:00|33.02|30.62|33.01|30.61|33.04|30.64|32.99|30.59|0
1737701700000|2025-01-24 06:55:00|32.99|30.59|33.05|30.65|33.07|30.67|32.99|30.59|0
1737702000000|2025-01-24 07:00:00|33.04|30.64|33.09|30.69|33.14|30.74|33.04|30.64|0
1737702300000|2025-01-24 07:05:00|33.11|30.71|33.02|30.62|33.11|30.71|33.02|30.62|0
1737702600000|2025-01-24 07:10:00|33|30.6|33.09|30.69|33.09|30.69|32.97|30.57|0
1737702900000|2025-01-24 07:15:00|33.13|30.73|33.24|30.84|33.24|30.84|33.12|30.72|0
1737703200000|2025-01-24 07:20:00|33.17|30.77|33.15|30.75|33.18|30.78|33.12|30.72|0
1737703500000|2025-01-24 07:25:00|33.14|30.74|33.12|30.72|33.15|30.75|33.12|30.72|0
1737703800000|2025-01-24 07:30:00|33.13|30.73|33.13|30.73|33.15|30.75|33.1|30.7|0
1737704100000|2025-01-24 07:35:00|33.12|30.72|33.11|30.71|33.17|30.77|33.1|30.7|0
1737704400000|2025-01-24 07:40:00|33.12|30.72|33.13|30.73|33.17|30.77|33.1|30.7|0
1737704700000|2025-01-24 07:45:00|33.15|30.75|33.09|30.69|33.15|30.75|33.08|30.68|0
1737705000000|2025-01-24 07:50:00|33.13|30.73|33.22|30.82|33.25|30.85|33.13|30.73|0
1737705300000|2025-01-24 07:55:00|33.21|30.81|33.16|30.76|33.24|30.84|33.16|30.76|0
1737705600000|2025-01-24 08:00:00|33.17|30.77|33.12|30.72|33.21|30.81|33.11|30.71|0
1737705900000|2025-01-24 08:05:00|33.11|30.71|33.11|30.71|33.16|30.76|33.08|30.68|0
1737706200000|2025-01-24 08:10:00|33.12|30.72|32.99|30.59|33.14|30.74|32.98|30.58|0
1737706500000|2025-01-24 08:15:00|33|30.6|33.1|30.7|33.14|30.74|32.96|30.56|0
1737706800000|2025-01-24 08:20:00|33.12|30.72|33|30.6|33.12|30.72|33|30.6|0
1737707100000|2025-01-24 08:25:00|32.99|30.59|33.01|30.61|33.05|30.65|32.96|30.56|0
1737707400000|2025-01-24 08:30:00|33.06|30.66|33.01|30.61|33.12|30.72|32.94|30.54|0
1737707700000|2025-01-24 08:35:00|33.03|30.63|32.99|30.59|33.04|30.64|32.91|30.51|0
1737708000000|2025-01-24 08:40:00|32.97|30.57|33.01|30.61|33.06|30.66|32.96|30.56|0
1737708300000|2025-01-24 08:45:00|33.02|30.62|33.01|30.61|33.06|30.66|32.97|30.57|0
1737708600000|2025-01-24 08:50:00|33.02|30.62|33.06|30.66|33.06|30.66|32.97|30.57|0
1737708900000|2025-01-24 08:55:00|33.09|30.69|33.13|30.73|33.21|30.81|33.09|30.69|0
1737709200000|2025-01-24 09:00:00|33.12|30.72|32.98|30.58|33.13|30.73|32.98|30.58|0
1737709500000|2025-01-24 09:05:00|33|30.6|32.95|30.55|33.04|30.64|32.93|30.53|0
1737709800000|2025-01-24 09:10:00|32.96|30.56|32.95|30.55|33.02|30.62|32.95|30.55|0
1737710100000|2025-01-24 09:15:00|32.94|30.54|32.87|30.47|32.95|30.55|32.86|30.46|0
1737710400000|2025-01-24 09:20:00|32.86|30.46|32.82|30.42|32.86|30.46|32.79|30.39|0
1737710700000|2025-01-24 09:25:00|32.83|30.43|32.91|30.51|32.94|30.54|32.83|30.43|0
1737711000000|2025-01-24 09:30:00|32.89|30.49|32.87|30.47|32.91|30.51|32.78|30.38|0
1737711300000|2025-01-24 09:35:00|32.9|30.5|33.03|30.63|33.04|30.64|32.88|30.48|0
1737711600000|2025-01-24 09:40:00|33.02|30.62|32.99|30.59|33.06|30.66|32.96|30.56|0
1737711900000|2025-01-24 09:45:00|33.01|30.61|33.03|30.63|33.06|30.66|32.99|30.59|0
1737712200000|2025-01-24 09:50:00|33.04|30.64|33|30.6|33.06|30.66|32.97|30.57|0
1737712500000|2025-01-24 09:55:00|32.99|30.59|33.05|30.65|33.07|30.67|32.99|30.59|0
1737712800000|2025-01-24 10:00:00|33.04|30.64|33.05|30.65|33.05|30.65|33.02|30.62|0
1737713100000|2025-01-24 10:05:00|33.04|30.64|33.03|30.63|33.09|30.69|33.02|30.62|0
1737713400000|2025-01-24 10:10:00|33.05|30.65|33.12|30.72|33.14|30.74|33.05|30.65|0
1737713700000|2025-01-24 10:15:00|33.14|30.74|33.21|30.81|33.24|30.84|33.12|30.72|0
1737714000000|2025-01-24 10:20:00|33.2|30.8|33.22|30.82|33.22|30.82|33.15|30.75|0
1737714300000|2025-01-24 10:25:00|33.2|30.8|33.26|30.86|33.27|30.87|33.15|30.75|0
1737714600000|2025-01-24 10:30:00|33.27|30.87|33.24|30.84|33.31|30.91|33.2|30.8|0
1737714900000|2025-01-24 10:35:00|33.22|30.82|33.43|31.03|33.43|31.03|33.22|30.82|0
1737715200000|2025-01-24 10:40:00|33.41|31.01|33.45|31.05|33.48|31.08|33.32|30.92|0
1737715500000|2025-01-24 10:45:00|33.46|31.06|33.32|30.92|33.46|31.06|33.32|30.92|0
1737715800000|2025-01-24 10:50:00|33.34|30.94|33.2|30.8|33.34|30.94|33.2|30.8|0
1737716100000|2025-01-24 10:55:00|33.16|30.76|33.18|30.78|33.19|30.79|33.14|30.74|0
1737716400000|2025-01-24 11:00:00|33.16|30.76|33.18|30.78|33.21|30.81|33.14|30.74|0
1737716700000|2025-01-24 11:05:00|33.17|30.77|33.27|30.87|33.28|30.88|33.12|30.72|0
1737717000000|2025-01-24 11:10:00|33.25|30.85|33.22|30.82|33.29|30.89|33.17|30.77|0
1737717300000|2025-01-24 11:15:00|33.24|30.84|33.24|30.84|33.26|30.86|33.21|30.81|0
1737717600000|2025-01-24 11:20:00|33.25|30.85|33.26|30.86|33.28|30.88|33.24|30.84|0
1737717900000|2025-01-24 11:25:00|33.27|30.87|33.27|30.87|33.29|30.89|33.15|30.75|0
1737718200000|2025-01-24 11:30:00|33.29|30.89|33.2|30.8|33.33|30.93|33.13|30.73|0
1737718500000|2025-01-24 11:35:00|33.24|30.84|33.23|30.83|33.35|30.95|33.22|30.82|0
1737718800000|2025-01-24 11:40:00|33.24|30.84|33.16|30.76|33.26|30.86|33.16|30.76|0
1737719100000|2025-01-24 11:45:00|33.15|30.75|33.09|30.69|33.23|30.83|33.07|30.67|0
1737719400000|2025-01-24 11:50:00|33.11|30.71|33.21|30.81|33.23|30.83|33.11|30.71|0
1737719700000|2025-01-24 11:55:00|33.2|30.8|33.09|30.69|33.25|30.85|33.09|30.69|0
1737720000000|2025-01-24 12:00:00|33.12|30.72|32.98|30.58|33.14|30.74|32.98|30.58|0
1737720300000|2025-01-24 12:05:00|32.96|30.56|33.09|30.69|33.1|30.7|32.96|30.56|0
1737720600000|2025-01-24 12:10:00|33.07|30.67|33.05|30.65|33.07|30.67|33.01|30.61|0
1737720900000|2025-01-24 12:15:00|33.03|30.63|32.91|30.51|33.03|30.63|32.91|30.51|0
1737721200000|2025-01-24 12:20:00|32.89|30.49|32.84|30.44|32.89|30.49|32.84|30.44|0
1737721500000|2025-01-24 12:25:00|32.82|30.42|32.77|30.37|32.85|30.45|32.77|30.37|0
1737721800000|2025-01-24 12:30:00|32.78|30.38|32.83|30.43|32.85|30.45|32.77|30.37|0
1737722100000|2025-01-24 12:35:00|32.84|30.44|33.01|30.61|33.02|30.62|32.84|30.44|0
1737722400000|2025-01-24 12:40:00|32.99|30.59|33|30.6|33.04|30.64|32.99|30.59|0
1737722700000|2025-01-24 12:45:00|33.02|30.62|33.09|30.69|33.12|30.72|33.02|30.62|0
1737723000000|2025-01-24 12:50:00|33.07|30.67|33.11|30.71|33.13|30.73|33|30.6|0
1737723300000|2025-01-24 12:55:00|33.12|30.72|32.95|30.55|33.12|30.72|32.95|30.55|0
1737723600000|2025-01-24 13:00:00|32.97|30.57|33.07|30.67|33.09|30.69|32.95|30.55|0
1737723900000|2025-01-24 13:05:00|33.05|30.65|33.19|30.79|33.19|30.79|33.02|30.62|0
1737724200000|2025-01-24 13:10:00|33.21|30.81|33.14|30.74|33.28|30.88|33.1|30.7|0
1737724500000|2025-01-24 13:15:00|33.15|30.75|33.03|30.63|33.15|30.75|33|30.6|0
1737724800000|2025-01-24 13:20:00|33.01|30.61|33.1|30.7|33.17|30.77|33.01|30.61|0
1737725100000|2025-01-24 13:25:00|33.08|30.68|33.1|30.7|33.12|30.72|33.04|30.64|0
1737725400000|2025-01-24 13:30:00|33.08|30.68|33.2|30.8|33.22|30.82|33.06|30.66|0
1737725700000|2025-01-24 13:35:00|33.18|30.78|33.2|30.8|33.31|30.91|33.16|30.76|0
1737726000000|2025-01-24 13:40:00|33.23|30.83|33.27|30.87|33.3|30.9|33.22|30.82|0
1737726300000|2025-01-24 13:45:00|33.29|30.89|32.92|30.52|33.3|30.9|32.92|30.52|0
1737726600000|2025-01-24 13:50:00|32.94|30.54|32.94|30.54|32.95|30.55|32.9|30.5|0
1737726900000|2025-01-24 13:55:00|32.92|30.52|32.85|30.45|32.92|30.52|32.85|30.45|0
1737727200000|2025-01-24 14:00:00|32.86|30.46|32.78|30.38|32.88|30.48|32.75|30.35|0
1737727500000|2025-01-24 14:05:00|32.77|30.37|32.58|30.18|32.85|30.45|32.51|30.11|0
1737727800000|2025-01-24 14:10:00|32.57|30.17|32.69|30.29|32.69|30.29|32.51|30.11|0
1737728100000|2025-01-24 14:15:00|32.67|30.27|32.51|30.11|32.67|30.27|32.48|30.08|0
1737728400000|2025-01-24 14:20:00|32.53|30.13|32.44|30.04|32.55|30.15|32.42|30.02|0
1737728700000|2025-01-24 14:25:00|32.49|30.09|32.27|29.87|32.56|30.16|32.22|29.82|0
1737729000000|2025-01-24 14:30:00|32.27|29.87|32.74|30.34|32.74|30.34|32.06|29.66|0
1737729300000|2025-01-24 14:35:00|32.66|30.26|32.5|30.1|32.78|30.38|32.5|30.1|0
1737729600000|2025-01-24 14:40:00|32.52|30.12|32.5|30.1|32.58|30.18|32.38|29.98|0
1737729900000|2025-01-24 14:45:00|32.47|30.07|32.34|29.94|32.47|30.07|32.1|29.7|0
1737730200000|2025-01-24 14:50:00|32.32|29.92|32.4|30|32.61|30.21|32.25|29.85|0
1737730500000|2025-01-24 14:55:00|32.39|29.99|32.42|30.02|32.61|30.21|32.37|29.97|0
1737730800000|2025-01-24 15:00:00|32.4|30|32.8|30.4|32.9|30.5|32.28|29.88|0
1737731100000|2025-01-24 15:05:00|32.83|30.43|32.8|30.4|32.88|30.48|32.64|30.24|0
1737731400000|2025-01-24 15:10:00|32.78|30.38|32.93|30.53|33|30.6|32.71|30.31|0
1737731700000|2025-01-24 15:15:00|32.95|30.55|32.8|30.4|33.05|30.65|32.45|30.05|0
1737732000000|2025-01-24 15:20:00|32.82|30.42|32.91|30.51|33.08|30.68|32.82|30.42|0
1737732300000|2025-01-24 15:25:00|32.87|30.47|33.08|30.68|33.13|30.73|32.87|30.47|0
1737732600000|2025-01-24 15:30:00|33.06|30.66|32.96|30.56|33.08|30.68|32.92|30.52|0
1737732900000|2025-01-24 15:35:00|33.01|30.61|33.18|30.78|33.27|30.87|32.87|30.47|0
1737733200000|2025-01-24 15:40:00|33.15|30.75|33.11|30.71|33.18|30.78|33.06|30.66|0
1737733500000|2025-01-24 15:45:00|33.14|30.74|32.9|30.5|33.16|30.76|32.88|30.48|0
1737733800000|2025-01-24 15:50:00|32.92|30.52|33.05|30.65|33.11|30.71|32.86|30.46|0
1737734100000|2025-01-24 15:55:00|33.09|30.69|33.16|30.76|33.16|30.76|32.97|30.57|0
1737734400000|2025-01-24 16:00:00|33.17|30.77|32.93|30.53|33.21|30.81|32.75|30.35|0
1737734700000|2025-01-24 16:05:00|32.94|30.54|32.61|30.21|32.96|30.56|32.6|30.2|0
1737735000000|2025-01-24 16:10:00|32.6|30.2|32.65|30.25|32.7|30.3|32.56|30.16|0
1737735300000|2025-01-24 16:15:00|32.63|30.23|32.63|30.23|32.73|30.33|32.56|30.16|0
1737735600000|2025-01-24 16:20:00|32.64|30.24|32.56|30.16|32.64|30.24|32.52|30.12|0
1737735900000|2025-01-24 16:25:00|32.54|30.14|32.43|30.03|32.56|30.16|32.43|30.03|0
1737736200000|2025-01-24 16:30:00|32.42|30.02|32.42|30.02|32.47|30.07|32.4|30|0
1737736500000|2025-01-24 16:35:00|32.4|30|32.35|29.95|32.5|30.1|32.29|29.89|0
1737736800000|2025-01-24 16:40:00|32.36|29.96|32.75|30.35|32.79|30.39|32.24|29.84|0
1737737100000|2025-01-24 16:45:00|32.77|30.37|32.71|30.31|32.79|30.39|32.71|30.31|0
1737737400000|2025-01-24 16:50:00|32.7|30.3|32.19|29.79|32.71|30.31|32.11|29.71|0
1737737700000|2025-01-24 16:55:00|32.18|29.78|32.67|30.27|32.74|30.34|32.18|29.78|0
1737738000000|2025-01-24 17:00:00|32.64|30.24|32.64|30.24|32.8|30.4|32.57|30.17|0
1737738300000|2025-01-24 17:05:00|32.66|30.26|32.58|30.18|32.74|30.34|32.45|30.05|0
1737738600000|2025-01-24 17:10:00|32.57|30.17|32.7|30.3|32.73|30.33|32.08|29.68|0
1737738900000|2025-01-24 17:15:00|32.71|30.31|32.56|30.16|32.73|30.33|32.56|30.16|0
1737739200000|2025-01-24 17:20:00|32.54|30.14|32.37|29.97|32.57|30.17|32.3|29.9|0
1737739500000|2025-01-24 17:25:00|32.35|29.95|32.71|30.31|32.78|30.38|32.3|29.9|0
1737739800000|2025-01-24 17:30:00|32.73|30.33|32.62|30.22|32.74|30.34|32.59|30.19|0
1737740100000|2025-01-24 17:35:00|32.6|30.2|32.72|30.32|32.74|30.34|32.59|30.19|0
1737740400000|2025-01-24 17:40:00|32.71|30.31|32.74|30.34|32.78|30.38|32.65|30.25|0
1737740700000|2025-01-24 17:45:00|32.76|30.36|32.77|30.37|32.79|30.39|32.65|30.25|0
1737741000000|2025-01-24 17:50:00|32.76|30.36|32.98|30.58|33.1|30.7|32.74|30.34|0
1737741300000|2025-01-24 17:55:00|32.95|30.55|33.21|30.81|33.3|30.9|32.95|30.55|0
1737741600000|2025-01-24 18:00:00|33.28|30.88|33.17|30.77|33.31|30.91|33.07|30.67|0
1737741900000|2025-01-24 18:05:00|33.21|30.81|33.35|30.95|33.35|30.95|33.19|30.79|0
1737742200000|2025-01-24 18:10:00|33.36|30.96|33.13|30.73|33.39|30.99|32.79|30.39|0
1737742500000|2025-01-24 18:15:00|33.07|30.67|33.04|30.64|33.18|30.78|32.97|30.57|0
1737742800000|2025-01-24 18:20:00|33.07|30.67|33.02|30.62|33.12|30.72|32.97|30.57|0
1737743100000|2025-01-24 18:25:00|33.07|30.67|33.14|30.74|33.19|30.79|33|30.6|0
1737743400000|2025-01-24 18:30:00|33.12|30.72|33.28|30.88|33.28|30.88|32.94|30.54|0
1737743700000|2025-01-24 18:35:00|33.29|30.89|33.14|30.74|33.31|30.91|33.1|30.7|0
1737744000000|2025-01-24 18:40:00|33.15|30.75|33.33|30.93|33.35|30.95|33.15|30.75|0
1737744300000|2025-01-24 18:45:00|33.35|30.95|33.34|30.94|33.49|31.09|33.19|30.79|0
1737744600000|2025-01-24 18:50:00|33.36|30.96|33.43|31.03|33.45|31.05|33.29|30.89|0
1737744900000|2025-01-24 18:55:00|33.41|31.01|33.81|31.41|34|31.6|33.41|31.01|0
1737745200000|2025-01-24 19:00:00|33.82|31.42|33.93|31.53|33.97|31.57|33.55|31.15|0
1737745500000|2025-01-24 19:05:00|33.91|31.51|34.11|31.71|34.13|31.73|33.86|31.46|0
1737745800000|2025-01-24 19:10:00|34.07|31.67|34.03|31.63|34.2|31.8|33.89|31.49|0
1737746100000|2025-01-24 19:15:00|34.02|31.62|34.09|31.69|34.12|31.72|33.82|31.42|0
1737746400000|2025-01-24 19:20:00|34.11|31.71|33.33|30.93|34.11|31.71|33.31|30.91|0
1737746700000|2025-01-24 19:25:00|33.88|31.48|33.84|31.44|33.9|31.5|33.59|31.19|0
1737747000000|2025-01-24 19:30:00|33.86|31.46|33.91|31.51|33.93|31.53|33.72|31.32|0
1737747300000|2025-01-24 19:35:00|33.93|31.53|33.82|31.42|33.93|31.53|33.77|31.37|0
1737747600000|2025-01-24 19:40:00|33.86|31.46|33.82|31.42|33.89|31.49|33.77|31.37|0
1737747900000|2025-01-24 19:45:00|33.84|31.44|33.69|31.29|33.84|31.44|33.66|31.26|0
1737748200000|2025-01-24 19:50:00|33.71|31.31|33.55|31.15|33.73|31.33|33.51|31.11|0
1737748500000|2025-01-24 19:55:00|33.57|31.17|33.87|31.47|33.89|31.49|33.55|31.15|0
1737748800000|2025-01-24 20:00:00|33.89|31.49|33.6|31.2|33.96|31.56|33.56|31.16|0
1737749100000|2025-01-24 20:05:00|33.63|31.23|33.87|31.47|33.88|31.48|33.62|31.22|0
1737749400000|2025-01-24 20:10:00|33.85|31.45|33.7|31.3|33.9|31.5|33.69|31.29|0
1737749700000|2025-01-24 20:15:00|33.72|31.32|33.95|31.55|33.95|31.55|33.69|31.29|0
1737750000000|2025-01-24 20:20:00|33.94|31.54|33.88|31.48|34.08|31.68|33.86|31.46|0
1737750300000|2025-01-24 20:25:00|33.9|31.5|34.09|31.69|34.17|31.77|33.84|31.44|0
1737750600000|2025-01-24 20:30:00|34|31.6|34.11|31.71|34.13|31.73|33.84|31.44|0
1737750900000|2025-01-24 20:35:00|34.13|31.73|34.11|31.71|34.17|31.77|34.04|31.64|0
1737751200000|2025-01-24 20:40:00|34.15|31.75|34.04|31.64|34.27|31.87|34|31.6|0
1737751500000|2025-01-24 20:45:00|34.07|31.67|33.52|31.12|34.09|31.69|33.45|31.05|0
1737751800000|2025-01-24 20:50:00|33.27|30.87|33.25|30.85|33.37|30.97|33.16|30.76|0
1737752100000|2025-01-24 20:55:00|33.27|30.87|32.96|30.56|33.27|30.87|32.82|30.42|0
1737752400000|2025-01-24 21:00:00|32.98|30.58|33.02|30.62|33.07|30.67|32.93|30.53|0
1737752700000|2025-01-24 21:05:00|33.03|30.63|33.14|30.74|33.14|30.74|33.01|30.61|0
1737753000000|2025-01-24 21:10:00|33.12|30.72|33.21|30.81|33.35|30.95|33.12|30.72|0
1737942300000|2025-01-27 01:45:00|39.77|36.65|39.93|36.81|39.99|36.87|39.71|36.59|0
1737942600000|2025-01-27 01:50:00|39.97|36.85|39.62|36.5|40.03|36.91|39.59|36.47|0
1737942900000|2025-01-27 01:55:00|39.65|36.53|39.58|36.46|39.77|36.65|39.54|36.42|0
1737943200000|2025-01-27 02:00:00|39.62|36.5|39.57|36.45|39.68|36.56|39.52|36.4|0
1737943500000|2025-01-27 02:05:00|39.56|36.44|40.74|37.62|40.76|37.64|39.56|36.44|0
1737943800000|2025-01-27 02:10:00|40.76|37.64|40.98|37.86|41.01|37.89|40.76|37.64|0
1737944100000|2025-01-27 02:15:00|40.99|37.87|40.9|37.78|41.03|37.91|40.86|37.74|0
1737944400000|2025-01-27 02:20:00|40.92|37.8|40.67|37.55|40.92|37.8|40.63|37.51|0
1737944700000|2025-01-27 02:25:00|40.65|37.53|40.65|37.53|40.71|37.59|40.61|37.49|0
1737945000000|2025-01-27 02:30:00|40.64|37.52|40.48|37.36|40.69|37.57|40.44|37.32|0
1737945300000|2025-01-27 02:35:00|40.5|37.38|40.61|37.49|40.65|37.53|40.5|37.38|0
1737945600000|2025-01-27 02:40:00|40.62|37.5|40.54|37.42|40.62|37.5|40.48|37.36|0
1737945900000|2025-01-27 02:45:00|40.53|37.41|40.54|37.42|40.62|37.5|40.5|37.38|0
1737946200000|2025-01-27 02:50:00|40.56|37.44|40.45|37.33|40.56|37.44|40.37|37.25|0
1737946500000|2025-01-27 02:55:00|40.44|37.32|40.51|37.39|40.54|37.42|40.43|37.31|0
1737946800000|2025-01-27 03:00:00|40.5|37.38|40.33|37.21|40.66|37.54|40.33|37.21|0
1737947100000|2025-01-27 03:05:00|40.31|37.19|40.31|37.19|40.37|37.25|40.26|37.14|0
1737947400000|2025-01-27 03:10:00|40.28|37.16|40.06|36.94|40.33|37.21|40.06|36.94|0
1737947700000|2025-01-27 03:15:00|40.08|36.96|39.99|36.87|40.08|36.96|39.95|36.83|0
1737948000000|2025-01-27 03:20:00|40.02|36.9|39.27|36.15|40.1|36.98|39.21|36.09|0
1737948300000|2025-01-27 03:25:00|39.26|36.14|39.19|36.07|39.27|36.15|39.15|36.03|0
1737948600000|2025-01-27 03:30:00|39.21|36.09|39.31|36.19|39.31|36.19|39.19|36.07|0
1737948900000|2025-01-27 03:35:00|39.29|36.17|39.28|36.16|39.47|36.35|39.24|36.12|0
1737949200000|2025-01-27 03:40:00|39.26|36.14|39.24|36.12|39.31|36.19|39.16|36.04|0
1737949500000|2025-01-27 03:45:00|39.26|36.14|39.36|36.24|39.4|36.28|39.24|36.12|0
1737949800000|2025-01-27 03:50:00|39.38|36.26|39.42|36.3|39.46|36.34|39.34|36.22|0
1737950100000|2025-01-27 03:55:00|39.4|36.28|39.4|36.28|39.44|36.32|39.33|36.21|0
1737950400000|2025-01-27 04:00:00|39.36|36.24|39.4|36.28|39.44|36.32|39.34|36.22|0
1737950700000|2025-01-27 04:05:00|39.39|36.27|39.52|36.4|39.6|36.48|39.36|36.24|0
1737951000000|2025-01-27 04:10:00|39.54|36.42|39.56|36.44|39.66|36.54|39.52|36.4|0
1737951300000|2025-01-27 04:15:00|39.55|36.43|39.73|36.61|39.76|36.64|39.53|36.41|0
1737951600000|2025-01-27 04:20:00|39.74|36.62|39.76|36.64|39.88|36.76|39.69|36.57|0
1737951900000|2025-01-27 04:25:00|39.75|36.63|39.65|36.53|39.78|36.66|39.62|36.5|0
1737952200000|2025-01-27 04:30:00|39.63|36.51|39.96|36.84|39.98|36.86|39.63|36.51|0
1737952500000|2025-01-27 04:35:00|39.94|36.82|40.06|36.94|40.11|36.99|39.89|36.77|0
1737952800000|2025-01-27 04:40:00|40.08|36.96|39.92|36.8|40.08|36.96|39.87|36.75|0
1737953100000|2025-01-27 04:45:00|39.91|36.79|39.91|36.79|39.95|36.83|39.81|36.69|0
1737953400000|2025-01-27 04:50:00|39.93|36.81|39.89|36.77|39.97|36.85|39.89|36.77|0
1737953700000|2025-01-27 04:55:00|39.91|36.79|39.89|36.77|39.91|36.79|39.83|36.71|0
1737954000000|2025-01-27 05:00:00|39.91|36.79|39.96|36.84|39.96|36.84|39.8|36.68|0
1737954300000|2025-01-27 05:05:00|39.95|36.83|40.11|36.99|40.11|36.99|39.9|36.78|0
1737954600000|2025-01-27 05:10:00|40.13|37.01|40.08|36.96|40.31|37.19|40.02|36.9|0
1737954900000|2025-01-27 05:15:00|40.07|36.95|40.11|36.99|40.11|36.99|39.95|36.83|0
1737955200000|2025-01-27 05:20:00|40.08|36.96|40.41|37.29|40.41|37.29|40.04|36.92|0
1737955500000|2025-01-27 05:25:00|40.39|37.27|40.87|37.75|40.91|37.79|40.39|37.27|0
1737955800000|2025-01-27 05:30:00|40.85|37.73|40.91|37.79|40.95|37.83|40.74|37.62|0
1737956100000|2025-01-27 05:35:00|40.94|37.82|40.8|37.68|40.99|37.87|40.78|37.66|0
1737956400000|2025-01-27 05:40:00|40.78|37.66|40.86|37.74|41.12|38|40.78|37.66|0
1737956700000|2025-01-27 05:45:00|40.91|37.79|41.01|37.89|41.14|38.02|40.83|37.71|0
1737957000000|2025-01-27 05:50:00|41.03|37.91|42.2|39.08|42.37|39.25|41.01|37.89|0
1737957300000|2025-01-27 05:55:00|42.18|39.06|42.3|39.18|42.39|39.27|42.18|39.06|0
1737957600000|2025-01-27 06:00:00|42.32|39.2|42.39|39.27|42.39|39.27|42.2|39.08|0
1737957900000|2025-01-27 06:05:00|42.38|39.26|42.59|39.47|42.66|39.54|42.29|39.17|0
1737958200000|2025-01-27 06:10:00|42.58|39.46|42.47|39.35|42.64|39.52|42.45|39.33|0
1737958500000|2025-01-27 06:15:00|42.45|39.33|42.4|39.28|42.55|39.43|42.32|39.2|0
1737958800000|2025-01-27 06:20:00|42.41|39.29|42.72|39.6|42.79|39.67|42.4|39.28|0
1737959100000|2025-01-27 06:25:00|42.7|39.58|42.68|39.56|42.72|39.6|42.59|39.47|0
1737959400000|2025-01-27 06:30:00|42.7|39.58|43|39.88|43.05|39.93|42.7|39.58|0
1737959700000|2025-01-27 06:35:00|42.98|39.86|43.44|40.32|43.7|40.58|42.94|39.82|0
1737960000000|2025-01-27 06:40:00|43.39|40.27|44.03|40.91|44.53|41.41|43.22|40.1|0
1737960300000|2025-01-27 06:45:00|44|40.88|44.16|41.04|44.22|41.1|43.99|40.87|0
1737960600000|2025-01-27 06:50:00|44.13|41.01|43.85|40.73|44.13|41.01|43.85|40.73|0
1737960900000|2025-01-27 06:55:00|43.82|40.7|43.92|40.8|43.94|40.82|43.65|40.53|0
1737961200000|2025-01-27 07:00:00|43.91|40.79|42.71|39.83|43.91|41.04|42.57|39.69|0
1737961500000|2025-01-27 07:05:00|42.68|39.8|43.07|40.19|43.07|40.19|42.66|39.78|0
1737961800000|2025-01-27 07:10:00|43.06|40.18|43.37|40.49|43.4|40.52|43.02|40.14|0
1737962100000|2025-01-27 07:15:00|43.4|40.52|45.64|42.76|45.85|42.97|43.35|40.47|0
1737962400000|2025-01-27 07:20:00|45.58|42.7|45.63|42.75|45.64|42.76|45.27|42.39|0
1737962700000|2025-01-27 07:25:00|45.62|42.74|45.44|42.56|45.72|42.84|45.06|42.18|0
1737963000000|2025-01-27 07:30:00|45.49|42.61|45.53|42.65|45.66|42.78|45.29|42.41|0
1737963300000|2025-01-27 07:35:00|45.51|42.63|45.46|42.58|45.58|42.7|45|42.12|0
1737963600000|2025-01-27 07:40:00|45.44|42.56|44.24|41.36|45.51|42.63|43.78|40.9|0
1737963900000|2025-01-27 07:45:00|44.22|41.34|44.42|41.54|44.5|41.62|44.17|41.29|0
1737964200000|2025-01-27 07:50:00|44.39|41.51|44.73|41.85|44.75|41.87|44.26|41.38|0
1737964500000|2025-01-27 07:55:00|44.75|41.87|45.52|42.64|45.57|42.69|44.66|41.78|0
1737964800000|2025-01-27 08:00:00|45.45|42.57|45.01|42.13|45.59|42.71|44.56|41.68|0
1737965100000|2025-01-27 08:05:00|44.97|42.09|45.26|42.38|45.46|42.58|44.84|41.96|0
1737965400000|2025-01-27 08:10:00|45.18|42.3|45.47|42.59|45.65|42.77|45.18|42.3|0
1737965700000|2025-01-27 08:15:00|45.49|42.61|46.28|43.4|46.43|43.55|45.49|42.61|0
1737966000000|2025-01-27 08:20:00|46.25|43.37|46.57|43.69|46.78|43.9|46.07|43.19|0
1737966300000|2025-01-27 08:25:00|46.55|43.67|46.3|43.42|46.59|43.71|45.81|42.93|0
1737966600000|2025-01-27 08:30:00|46.4|43.52|46.32|43.44|46.67|43.79|46.13|43.25|0
1737966900000|2025-01-27 08:35:00|46.34|43.46|46.97|44.09|49.31|46.43|45.98|43.1|0
1737967200000|2025-01-27 08:40:00|46.95|44.07|47.3|44.42|47.56|44.68|46.92|44.04|0
1737967500000|2025-01-27 08:45:00|47.34|44.46|46.75|43.87|47.37|44.49|46.52|43.64|0
1737967800000|2025-01-27 08:50:00|46.73|43.85|46.68|43.8|46.86|43.98|46.45|43.57|0
1737968100000|2025-01-27 08:55:00|46.71|43.83|46.68|43.8|47.2|44.32|46.65|43.77|0
1737968400000|2025-01-27 09:00:00|46.73|43.85|47.32|44.44|47.55|44.67|46.66|43.78|0
1737968700000|2025-01-27 09:05:00|47.27|44.39|47.17|44.29|47.41|44.53|46.94|44.06|0
1737969000000|2025-01-27 09:10:00|47.15|44.27|46.92|44.04|47.27|44.39|46.45|43.57|0
1737969300000|2025-01-27 09:15:00|46.91|44.03|47.01|44.13|47.01|44.13|46.54|43.66|0
1737969600000|2025-01-27 09:20:00|46.94|44.06|46.54|43.66|46.99|44.11|46.42|43.54|0
1737969900000|2025-01-27 09:25:00|46.49|43.61|46.87|43.99|46.87|43.99|46.31|43.43|0
1737970200000|2025-01-27 09:30:00|46.89|44.01|46.72|43.84|47.03|44.15|46.42|43.54|0
1737970500000|2025-01-27 09:35:00|46.74|43.86|46.23|43.35|46.83|43.95|46.23|43.35|0
1737970800000|2025-01-27 09:40:00|46.28|43.4|46.49|43.61|46.51|43.63|46.02|43.14|0
1737971100000|2025-01-27 09:45:00|46.51|43.63|46.75|43.87|47.17|44.29|46.42|43.54|0
1737971400000|2025-01-27 09:50:00|46.78|43.9|46.42|43.54|46.78|43.9|46.33|43.45|0
1737971700000|2025-01-27 09:55:00|46.47|43.59|46.95|44.07|47|44.12|46.4|43.52|0
1737972000000|2025-01-27 10:00:00|46.94|44.06|48.14|45.26|48.19|45.31|46.88|44|0
1737972300000|2025-01-27 10:05:00|48.02|45.14|47.66|44.78|48.14|45.26|47.61|44.73|0
1737972600000|2025-01-27 10:10:00|47.68|44.8|49.75|46.87|49.77|46.89|46.9|44.02|0
1737972900000|2025-01-27 10:15:00|49.77|46.89|50.29|47.41|50.34|47.46|49.74|46.86|0
1737973200000|2025-01-27 10:20:00|50.27|47.39|50.02|47.14|50.34|47.46|49.82|46.94|0
1737973500000|2025-01-27 10:25:00|49.94|47.06|50.26|47.38|50.34|47.46|49.93|47.05|0
1737973800000|2025-01-27 10:30:00|50.29|47.41|50.86|47.98|50.87|47.99|50.11|47.23|0
1737974100000|2025-01-27 10:35:00|50.87|47.99|50.63|47.75|50.95|48.07|50.41|47.53|0
1737974400000|2025-01-27 10:40:00|50.61|47.73|51.41|48.53|51.46|48.58|49.92|47.04|0
1737974700000|2025-01-27 10:45:00|51.39|48.51|52.02|49.14|52.18|49.3|51.28|48.4|0
1737975000000|2025-01-27 10:50:00|52|49.12|53.17|49.81|55.2|52.32|51.51|48.63|0
1737975300000|2025-01-27 10:55:00|53.25|49.89|55.88|52.52|56.16|52.8|52.33|48.97|0
1737975600000|2025-01-27 11:00:00|56.01|52.65|54.09|50.73|56.12|52.76|53.79|50.43|0
1737975900000|2025-01-27 11:05:00|54.15|50.79|53.34|49.98|54.3|50.94|53.01|49.65|0
1737976200000|2025-01-27 11:10:00|53.38|50.02|52.99|49.63|53.94|50.58|52.96|49.6|0
1737976500000|2025-01-27 11:15:00|52.97|49.61|53.51|50.15|53.66|50.3|52.65|49.29|0
1737976800000|2025-01-27 11:20:00|53.48|50.12|53.35|49.99|53.6|50.24|52.89|49.53|0
1737977100000|2025-01-27 11:25:00|53.4|50.04|53.87|50.51|54.55|51.19|53.13|49.77|0
1737977400000|2025-01-27 11:30:00|53.92|50.56|53.15|49.79|54.08|50.72|53.06|49.7|0
1737977700000|2025-01-27 11:35:00|53.04|49.68|52.73|49.37|53.42|50.06|52.68|49.32|0
1737978000000|2025-01-27 11:40:00|52.78|49.42|51.94|48.58|53.98|50.62|51.81|48.45|0
1737978300000|2025-01-27 11:45:00|51.92|48.56|51.89|48.53|52.23|48.87|51.72|48.36|0
1737978600000|2025-01-27 11:50:00|51.87|48.51|52.17|48.81|52.58|49.22|51.84|48.48|0
1737978900000|2025-01-27 11:55:00|52.15|48.79|52.67|49.31|52.79|49.43|52.02|48.66|0
1737979200000|2025-01-27 12:00:00|52.63|49.27|52.39|49.03|52.72|49.36|51.86|48.5|0
1737979500000|2025-01-27 12:05:00|52.26|48.9|51.66|48.3|52.54|49.18|51.65|48.29|0
1737979800000|2025-01-27 12:10:00|51.58|48.22|51.38|48.02|51.87|48.51|51.36|48|0
1737980100000|2025-01-27 12:15:00|51.37|48.01|51.63|48.75|51.78|48.76|51.33|48.01|0
1737980400000|2025-01-27 12:20:00|51.64|48.76|51.07|48.19|51.77|48.89|51.01|48.13|0
1737980700000|2025-01-27 12:25:00|51.04|48.16|50.42|47.54|51.26|48.38|50.3|47.42|0
1737981000000|2025-01-27 12:30:00|50.49|47.61|50.47|47.59|50.62|47.74|50.39|47.51|0
1737981300000|2025-01-27 12:35:00|50.59|47.71|50.42|47.54|50.59|47.71|50.24|47.36|0
1737981600000|2025-01-27 12:40:00|50.38|47.5|49.64|46.76|50.39|47.51|49.62|46.74|0
1737981900000|2025-01-27 12:45:00|49.65|46.77|46.96|44.08|50.39|47.51|45.59|42.71|0
1737982200000|2025-01-27 12:50:00|46.93|44.05|49.75|46.87|50.06|47.18|46.93|44.05|0
1737982500000|2025-01-27 12:55:00|49.79|46.91|49.91|47.03|50.04|47.16|49.59|46.71|0
1737982800000|2025-01-27 13:00:00|49.89|47.01|49.74|46.86|50.52|47.64|49.74|46.86|0
1737983100000|2025-01-27 13:05:00|49.84|46.96|49.43|46.55|49.84|46.96|49.3|46.42|0
1737983400000|2025-01-27 13:10:00|49.37|46.49|49.22|46.34|49.51|46.63|49.12|46.24|0
1737983700000|2025-01-27 13:15:00|49.24|46.36|48.9|46.02|49.34|46.46|48.73|45.85|0
1737984000000|2025-01-27 13:20:00|48.97|46.09|48.95|46.07|49.09|46.21|48.49|45.61|0
1737984300000|2025-01-27 13:25:00|48.97|46.09|48.66|45.78|49.14|46.26|48.55|45.67|0
1737984600000|2025-01-27 13:30:00|48.63|45.75|49.33|46.45|49.36|46.48|48.51|45.63|0
1737984900000|2025-01-27 13:35:00|49.43|46.55|49.31|46.43|49.5|46.62|49.14|46.26|0
1737985200000|2025-01-27 13:40:00|49.26|46.38|48.14|45.26|49.32|46.44|44.46|41.58|0
1737985500000|2025-01-27 13:45:00|48.09|45.21|47.99|45.11|48.26|45.38|47.75|44.87|0
1737985800000|2025-01-27 13:50:00|48.04|45.16|48.18|45.3|48.35|45.47|48.04|45.16|0
1737986100000|2025-01-27 13:55:00|48.16|45.28|47.94|45.06|48.23|45.35|47.8|44.92|0
1737986400000|2025-01-27 14:00:00|47.89|45.01|48.46|45.58|48.46|45.58|47.89|45.01|0
1737986700000|2025-01-27 14:05:00|48.39|45.51|48.65|45.77|48.7|45.82|48.32|45.44|0
1737987000000|2025-01-27 14:10:00|48.63|45.75|48.6|45.72|48.97|46.09|48.58|45.7|0
1737987300000|2025-01-27 14:15:00|48.63|45.75|48.87|45.99|48.99|46.11|48.46|45.58|0
1737987600000|2025-01-27 14:20:00|48.85|45.97|48.89|46.01|48.92|46.04|48.55|45.67|0
1737987900000|2025-01-27 14:25:00|48.92|46.04|48.79|45.91|49.01|46.13|48.55|45.67|0
1737988200000|2025-01-27 14:30:00|48.82|45.94|44.66|41.78|48.89|46.01|44.27|41.39|0
1737988500000|2025-01-27 14:35:00|44.91|42.03|43.57|40.69|46.18|43.3|43.52|40.64|0
1737988800000|2025-01-27 14:40:00|43.55|40.67|42.68|39.8|44.35|41.47|42.22|39.34|0
1737989100000|2025-01-27 14:45:00|42.73|39.85|42.31|39.43|42.79|39.91|42.11|39.23|0
1737989400000|2025-01-27 14:50:00|42.48|39.6|41.86|38.98|42.68|39.8|41.6|38.72|0
1737989700000|2025-01-27 14:55:00|41.81|38.93|41.51|38.63|42.09|39.21|41.46|38.58|0
1737990000000|2025-01-27 15:00:00|41.52|38.64|42.35|39.47|42.46|39.58|41.44|38.56|0
1737990300000|2025-01-27 15:05:00|42.33|39.45|42.24|39.36|42.53|39.65|41.81|38.93|0
1737990600000|2025-01-27 15:10:00|42.31|39.43|42.26|39.38|42.57|39.69|41.9|39.02|0
1737990900000|2025-01-27 15:15:00|42.31|39.43|42.99|40.11|43.19|40.31|42.07|39.19|0
1737991200000|2025-01-27 15:20:00|43.04|40.16|42.41|39.53|43.56|40.68|41.93|39.05|0
1737991500000|2025-01-27 15:25:00|42.39|39.51|41.75|38.87|42.72|39.84|41.56|38.68|0
1737991800000|2025-01-27 15:30:00|41.79|38.91|41.85|38.97|43.19|40.31|41.47|38.59|0
1737992100000|2025-01-27 15:35:00|41.65|38.77|41.84|38.96|42.19|39.31|41.57|38.69|0
1737992400000|2025-01-27 15:40:00|41.83|38.95|41.63|38.75|42.01|39.13|41.52|38.64|0
1737992700000|2025-01-27 15:45:00|41.67|38.79|41.44|38.56|41.8|38.92|40.73|37.85|0
1737993000000|2025-01-27 15:50:00|41.42|38.54|41.03|38.15|41.54|38.66|40.7|37.82|0
1737993300000|2025-01-27 15:55:00|41.05|38.17|41.74|39.34|41.74|39.34|40.83|38.04|0
1737993600000|2025-01-27 16:00:00|41.71|39.31|42.37|39.97|42.44|40.04|40.86|38.46|0
1737993900000|2025-01-27 16:05:00|42.28|39.88|42.81|40.41|42.92|40.52|42.24|39.84|0
1737994200000|2025-01-27 16:10:00|42.79|40.39|43.09|40.69|43.31|40.91|42.37|39.97|0
1737994500000|2025-01-27 16:15:00|43.15|40.75|43.06|40.66|43.22|40.82|42.75|40.35|0
1737994800000|2025-01-27 16:20:00|42.95|40.55|43.72|41.32|43.78|41.38|42.95|40.55|0
1737995100000|2025-01-27 16:25:00|43.77|41.37|43.97|41.57|44.17|41.77|43.74|41.34|0
1737995400000|2025-01-27 16:30:00|43.99|41.59|44.33|41.93|44.46|42.06|43.99|41.59|0
1737995700000|2025-01-27 16:35:00|44.28|41.88|44.44|42.04|44.48|42.08|43.75|41.35|0
1737996000000|2025-01-27 16:40:00|44.46|42.06|44.11|41.71|44.5|42.1|44.11|41.71|0
1737996300000|2025-01-27 16:45:00|44.14|41.74|43.57|41.17|44.23|41.83|43.17|40.77|0
1737996600000|2025-01-27 16:50:00|43.66|41.26|44.08|41.68|44.12|41.72|43.24|40.84|0
1737996900000|2025-01-27 16:55:00|44.03|41.63|43.71|41.31|44.1|41.7|43.27|40.87|0
1737997200000|2025-01-27 17:00:00|43.67|41.27|42.78|40.38|43.85|41.45|42.56|40.16|0
1737997500000|2025-01-27 17:05:00|42.76|40.36|43.09|40.69|43.27|40.87|42.43|40.03|0
1737997800000|2025-01-27 17:10:00|43.12|40.72|42.82|40.42|43.16|40.76|42.49|40.09|0
1737998100000|2025-01-27 17:15:00|42.85|40.45|43.07|40.67|43.11|40.71|42.49|40.09|0
1737998400000|2025-01-27 17:20:00|43.05|40.65|43|40.6|43.45|41.05|42.93|40.53|0
1737998700000|2025-01-27 17:25:00|43.07|40.67|42.35|39.95|43.18|40.78|42.11|39.71|0
1737999000000|2025-01-27 17:30:00|42.33|39.93|42.02|39.62|42.51|40.11|42.02|39.62|0
1737999300000|2025-01-27 17:35:00|42.04|39.64|42.17|39.77|42.35|39.95|41.87|39.47|0
1737999600000|2025-01-27 17:40:00|42.2|39.8|42.61|40.21|42.88|40.48|42.12|39.72|0
1737999900000|2025-01-27 17:45:00|42.59|40.19|43.33|40.93|43.33|40.93|42.57|40.17|0
1738000200000|2025-01-27 17:50:00|43.3|40.9|43.71|41.31|43.82|41.42|43.3|40.9|0
1738000500000|2025-01-27 17:55:00|43.69|41.29|43.89|41.49|43.93|41.53|43.64|41.24|0
1738000800000|2025-01-27 18:00:00|43.86|41.46|44.35|41.95|44.56|42.16|42.85|40.45|0
1738001100000|2025-01-27 18:05:00|44.33|41.93|44.33|41.93|44.44|42.04|43.99|41.59|0
1738001400000|2025-01-27 18:10:00|44.35|41.95|44.33|41.93|44.46|42.06|44.12|41.72|0
1738001700000|2025-01-27 18:15:00|44.3|41.9|44.44|42.04|44.58|42.18|44.1|41.7|0
1738002000000|2025-01-27 18:20:00|44.35|41.95|44.46|42.06|44.55|42.15|44.14|41.74|0
1738002300000|2025-01-27 18:25:00|44.44|42.04|44.57|42.17|44.62|42.22|44.21|41.81|0
1738002600000|2025-01-27 18:30:00|44.59|42.19|43.93|41.53|44.59|42.19|43.64|41.24|0
1738002900000|2025-01-27 18:35:00|43.89|41.49|44.18|41.78|44.27|41.87|43.39|40.99|0
1738003200000|2025-01-27 18:40:00|44.13|41.73|43.27|40.87|44.13|41.73|43.09|40.69|0
1738003500000|2025-01-27 18:45:00|43.24|40.84|43.65|41.25|43.71|41.31|43.2|40.8|0
1738003800000|2025-01-27 18:50:00|43.67|41.27|43.44|41.04|43.74|41.34|43.26|40.86|0
1738004100000|2025-01-27 18:55:00|43.46|41.06|43.8|41.4|43.98|41.58|43.4|41|0
1738004400000|2025-01-27 19:00:00|43.75|41.35|43.28|40.88|43.78|41.38|43.08|40.68|0
1738004700000|2025-01-27 19:05:00|43.3|40.9|43.57|41.17|43.64|41.24|43.26|40.86|0
1738005000000|2025-01-27 19:10:00|43.53|41.13|43.1|40.7|43.59|41.19|42.88|40.48|0
1738005300000|2025-01-27 19:15:00|43.04|40.64|42.37|39.97|43.13|40.73|42.3|39.9|0
1738005600000|2025-01-27 19:20:00|42.39|39.99|41.97|39.57|43.06|40.66|41.9|39.5|0
1738005900000|2025-01-27 19:25:00|41.99|39.59|40.8|38.4|42|39.6|40.67|38.27|0
1738006200000|2025-01-27 19:30:00|40.78|38.38|41.12|38.72|41.44|39.04|40.78|38.38|0
1738006500000|2025-01-27 19:35:00|41.1|38.7|41.25|38.85|41.64|39.24|41.01|38.61|0
1738006800000|2025-01-27 19:40:00|41.37|38.97|41.88|39.48|41.96|39.56|40.78|38.38|0
1738007100000|2025-01-27 19:45:00|41.9|39.5|42.99|40.59|43.05|40.65|41.9|39.5|0
1738007400000|2025-01-27 19:50:00|42.94|40.54|42.92|40.52|43.37|40.97|42.81|40.41|0
1738007700000|2025-01-27 19:55:00|42.94|40.54|42.84|40.44|43.1|40.7|42.47|40.07|0
1738008000000|2025-01-27 20:00:00|42.8|40.4|42.58|40.18|42.87|40.47|42.36|39.96|0
1738008300000|2025-01-27 20:05:00|42.67|40.27|42.79|40.39|43.65|41.25|42.67|40.27|0
1738008600000|2025-01-27 20:10:00|42.84|40.44|43.13|40.73|43.19|40.79|42.53|40.13|0
1738008900000|2025-01-27 20:15:00|43.08|40.68|42.72|40.32|43.28|40.88|42.55|40.15|0
1738009200000|2025-01-27 20:20:00|42.68|40.28|42.32|39.92|42.77|40.37|42.15|39.75|0
1738009500000|2025-01-27 20:25:00|42.39|39.99|42.68|40.28|42.74|40.34|42.06|39.66|0
1738009800000|2025-01-27 20:30:00|42.45|40.05|42.72|40.32|42.9|40.5|42.37|39.97|0
1738010100000|2025-01-27 20:35:00|42.67|40.27|42.39|39.99|42.74|40.34|42.19|39.79|0
1738010400000|2025-01-27 20:40:00|42.34|39.94|41.92|39.52|42.49|40.09|41.9|39.5|0
1738010700000|2025-01-27 20:45:00|41.97|39.57|42.1|39.7|42.45|40.05|41.71|39.31|0
1738011000000|2025-01-27 20:50:00|42.07|39.67|42.18|39.78|42.65|40.25|41.86|39.46|0
1738011300000|2025-01-27 20:55:00|42.16|39.76|41.53|39.13|42.61|40.21|41.08|38.68|0
1738011600000|2025-01-27 21:00:00|41.21|38.81|40.59|38.19|41.38|38.98|40.4|38|0
1738011900000|2025-01-27 21:05:00|40.74|38.34|40.97|38.57|41.08|38.68|40.74|38.34|0
1738012200000|2025-01-27 21:10:00|40.93|38.53|40.91|38.51|41.16|38.76|40.82|38.42|0
1738012500000|2025-01-27 21:15:00|41.03|38.43|40.86|38.26|41.07|38.47|40.84|38.24|0
1738012800000|2025-01-27 21:20:00|40.9|38.3|40.69|38.09|40.96|38.36|40.6|38|0
1738013100000|2025-01-27 21:25:00|40.71|38.11|40.79|38.19|40.83|38.23|40.69|38.09|0
1738013400000|2025-01-27 21:30:00|40.77|38.17|40.79|38.19|40.87|38.27|40.75|38.15|0
1738013700000|2025-01-27 21:35:00|40.81|38.21|40.81|38.21|40.91|38.31|40.77|38.17|0
1738014000000|2025-01-27 21:40:00|40.8|38.2|40.85|38.25|40.89|38.29|40.76|38.16|0
1738014300000|2025-01-27 21:45:00|40.87|38.27|40.99|38.39|41.06|38.46|40.87|38.27|0
1738014600000|2025-01-27 21:50:00|41.02|38.42|41.06|38.46|41.06|38.46|40.97|38.37|0
1738014900000|2025-01-27 21:55:00|41.08|38.48|40.98|38.38|41.12|38.52|40.96|38.36|0
1738015200000|2025-01-27 22:00:00|40.97|38.37|40.92|38.32|40.98|38.38|40.89|38.29|0
1738015500000|2025-01-27 22:05:00|40.91|38.31|40.9|38.3|40.94|38.34|40.9|38.3|0
1738015800000|2025-01-27 22:10:00|40.93|38.33|40.94|38.34|40.94|38.34|40.93|38.33|0
1738016100000|2025-01-27 22:15:00|40.95|38.35|40.92|38.32|40.95|38.35|40.91|38.31|0
1738016400000|2025-01-27 22:20:00|40.99|38.39|40.92|38.32|40.99|38.39|40.91|38.31|0
1738016700000|2025-01-27 22:25:00|40.91|38.31|40.9|38.3|40.92|38.32|40.89|38.29|0
1738017000000|2025-01-27 22:30:00|40.88|38.28|40.83|38.23|40.9|38.3|40.83|38.23|0
1738017300000|2025-01-27 22:35:00|40.82|38.22|40.79|38.19|40.83|38.23|40.75|38.15|0
1738017600000|2025-01-27 22:40:00|40.8|38.2|40.74|38.14|40.8|38.2|40.73|38.13|0
1738017900000|2025-01-27 22:45:00|40.73|38.13|40.68|38.08|40.73|38.13|40.66|38.06|0
1738018200000|2025-01-27 22:50:00|40.71|38.11|40.69|38.09|40.77|38.17|40.66|38.06|0
1738018500000|2025-01-27 22:55:00|40.68|38.08|40.47|37.87|40.68|38.08|40.47|37.87|0
1738018800000|2025-01-27 23:00:00|40.2|37.6|40.77|38.17|40.82|38.22|40.2|37.6|0
1738019100000|2025-01-27 23:05:00|40.8|38.2|40.29|37.69|40.87|38.27|40.21|37.61|0
1738019400000|2025-01-27 23:10:00|40.31|37.71|40.77|38.17|40.82|38.22|40.31|37.71|0
1738019700000|2025-01-27 23:15:00|40.82|38.22|40.96|38.36|41.09|38.49|40.81|38.21|0
1738020000000|2025-01-27 23:20:00|40.94|38.34|41.09|38.49|41.79|39.19|40.9|38.3|0
1738020300000|2025-01-27 23:25:00|41.11|38.51|41.8|39.2|42.01|39.41|41.08|38.48|0
1738020600000|2025-01-27 23:30:00|41.72|39.12|41.6|39|41.83|39.23|41.49|38.89|0
1738020900000|2025-01-27 23:35:00|41.64|39.04|41.45|38.85|41.7|39.1|41.4|38.8|0
1738021200000|2025-01-27 23:40:00|41.4|38.8|41.15|38.55|41.4|38.8|41.08|38.48|0
1738021500000|2025-01-27 23:45:00|41.17|38.57|41.17|38.57|41.38|38.78|41.17|38.57|0
1738021800000|2025-01-27 23:50:00|41.14|38.54|40.77|38.17|41.14|38.54|40.74|38.14|0
1738022100000|2025-01-27 23:55:00|40.8|38.2|40.79|38.19|40.86|38.26|40.73|38.13|0
1738022400000|2025-01-28 00:00:00|40.81|38.21|40.88|38.28|40.91|38.31|40.63|38.03|0
1738022700000|2025-01-28 00:05:00|40.87|38.27|40.86|38.26|41.03|38.43|40.78|38.18|0
1738023000000|2025-01-28 00:10:00|40.9|38.3|41.07|38.47|41.17|38.57|40.9|38.3|0
1738023300000|2025-01-28 00:15:00|41.16|38.56|41.11|38.51|41.31|38.71|41.07|38.47|0
1738023600000|2025-01-28 00:20:00|41.15|38.55|41.3|38.7|41.41|38.81|40.96|38.36|0
1738023900000|2025-01-28 00:25:00|41.32|38.72|41.38|38.78|41.43|38.83|41.3|38.7|0
1738024200000|2025-01-28 00:30:00|41.39|38.79|41.6|39|41.86|39.26|41.39|38.79|0
1738024500000|2025-01-28 00:35:00|41.62|39.02|41.36|38.76|41.73|39.13|41.36|38.76|0
1738024800000|2025-01-28 00:40:00|41.34|38.74|41.39|38.79|41.54|38.94|41.34|38.74|0
1738025100000|2025-01-28 00:45:00|41.4|38.8|41.49|38.89|41.68|39.08|41.38|38.78|0
1738025400000|2025-01-28 00:50:00|41.51|38.91|41.51|38.91|41.53|38.93|41.25|38.65|0
1738025700000|2025-01-28 00:55:00|41.54|38.94|41.48|38.88|41.61|39.01|41.43|38.83|0
1738026000000|2025-01-28 01:00:00|41.43|38.83|41.25|38.65|41.44|38.84|41.22|38.62|0
1738026300000|2025-01-28 01:05:00|41.26|38.66|40.99|38.39|41.29|38.69|40.97|38.37|0
1738026600000|2025-01-28 01:10:00|41|38.4|40.9|38.3|41.05|38.45|40.84|38.24|0
1738026900000|2025-01-28 01:15:00|40.88|38.28|41.09|38.49|41.11|38.51|40.78|38.18|0
1738027200000|2025-01-28 01:20:00|41.08|38.48|40.94|38.34|41.11|38.51|40.9|38.3|0
1738027500000|2025-01-28 01:25:00|40.92|38.32|40.87|38.27|40.96|38.36|40.73|38.13|0
1738027800000|2025-01-28 01:30:00|40.8|38.4|40.84|38.44|40.96|38.56|40.77|38.37|0
1738028100000|2025-01-28 01:35:00|40.82|38.42|40.69|38.29|40.86|38.46|40.64|38.24|0
1738028400000|2025-01-28 01:40:00|40.7|38.3|40.81|38.41|40.86|38.46|40.7|38.3|0
1738028700000|2025-01-28 01:45:00|40.79|38.39|41.11|38.71|41.28|38.88|40.79|38.39|0
1738029000000|2025-01-28 01:50:00|41.12|38.72|40.86|38.46|41.12|38.72|40.85|38.45|0
1738029300000|2025-01-28 01:55:00|40.85|38.45|41.99|39.59|42.21|39.81|40.83|38.43|0
1738029600000|2025-01-28 02:00:00|42.21|39.81|41.77|39.37|42.34|39.94|41.66|39.26|0
1738029900000|2025-01-28 02:05:00|41.75|39.35|41.61|39.21|42.24|39.84|41.58|39.18|0
1738030200000|2025-01-28 02:10:00|41.64|39.24|41.55|39.15|41.64|39.24|41.42|39.02|0
1738030500000|2025-01-28 02:15:00|41.57|39.17|41.43|39.03|41.59|39.19|41.18|38.78|0
1738030800000|2025-01-28 02:20:00|41.44|39.04|41.46|39.06|41.57|39.17|41.35|38.95|0
1738031100000|2025-01-28 02:25:00|41.45|39.05|41.48|39.08|41.52|39.12|41.31|38.91|0
1738031400000|2025-01-28 02:30:00|41.5|39.1|41.42|39.02|41.63|39.23|41.41|39.01|0
1738031700000|2025-01-28 02:35:00|41.41|39.01|41.73|39.33|41.76|39.36|41.41|39.01|0
1738032000000|2025-01-28 02:40:00|41.75|39.35|41.77|39.37|41.82|39.42|41.62|39.22|0
1738032300000|2025-01-28 02:45:00|41.75|39.35|41.83|39.43|41.85|39.45|41.64|39.24|0
1738032600000|2025-01-28 02:50:00|41.79|39.39|41.57|39.17|41.95|39.55|41.56|39.16|0
1738032900000|2025-01-28 02:55:00|41.58|39.18|41.62|39.22|41.66|39.26|41.47|39.07|0
1738033200000|2025-01-28 03:00:00|41.64|39.24|41.55|39.15|41.73|39.33|41.55|39.15|0
1738033500000|2025-01-28 03:05:00|41.57|39.17|41.42|39.02|41.72|39.32|41.37|38.97|0
1738033800000|2025-01-28 03:10:00|41.41|39.01|41.44|39.04|41.46|39.06|41.31|38.91|0
1738034100000|2025-01-28 03:15:00|41.43|39.03|41.35|38.95|41.53|39.13|41.31|38.91|0
1738034400000|2025-01-28 03:20:00|41.37|38.97|41.33|38.93|41.37|38.97|41.18|38.78|0
1738034700000|2025-01-28 03:25:00|41.31|38.91|41.2|38.8|41.42|39.02|41.14|38.74|0
1738035000000|2025-01-28 03:30:00|41.17|38.77|41.39|38.99|41.39|38.99|40.98|38.58|0
1738035300000|2025-01-28 03:35:00|41.42|39.02|41.42|39.02|41.48|39.08|41.16|38.76|0
1738035600000|2025-01-28 03:40:00|41.39|38.99|41.41|39.01|41.46|39.06|41.33|38.93|0
1738035900000|2025-01-28 03:45:00|41.4|39|41.57|39.17|41.61|39.21|41.4|39|0
1738036200000|2025-01-28 03:50:00|41.58|39.18|41.7|39.3|41.71|39.31|41.5|39.1|0
1738036500000|2025-01-28 03:55:00|41.71|39.31|41.65|39.25|41.73|39.33|41.62|39.22|0
1738036800000|2025-01-28 04:00:00|41.67|39.27|41.73|39.33|41.78|39.38|41.62|39.22|0
1738037100000|2025-01-28 04:05:00|41.75|39.35|41.71|39.31|41.77|39.37|41.58|39.18|0
1738037400000|2025-01-28 04:10:00|41.7|39.3|41.47|39.07|41.73|39.33|41.4|39|0
1738037700000|2025-01-28 04:15:00|41.45|39.05|41.53|39.13|41.58|39.18|41.42|39.02|0
1738038000000|2025-01-28 04:20:00|41.55|39.15|41.57|39.17|41.69|39.29|41.46|39.06|0
1738038300000|2025-01-28 04:25:00|41.56|39.16|41.64|39.24|41.77|39.37|41.52|39.12|0
1738038600000|2025-01-28 04:30:00|41.66|39.26|41.55|39.15|41.79|39.39|41.53|39.13|0
1738038900000|2025-01-28 04:35:00|41.53|39.13|41.5|39.1|41.55|39.15|41.44|39.04|0
1738039200000|2025-01-28 04:40:00|41.48|39.08|41.5|39.1|41.57|39.17|41.42|39.02|0
1738039500000|2025-01-28 04:45:00|41.49|39.09|41.5|39.1|41.56|39.16|41.46|39.06|0
1738039800000|2025-01-28 04:50:00|41.51|39.11|41.48|39.08|41.56|39.16|41.45|39.05|0
1738040100000|2025-01-28 04:55:00|41.5|39.1|41.34|38.94|41.54|39.14|41.3|38.9|0
1738040400000|2025-01-28 05:00:00|41.36|38.96|41.35|38.95|41.41|39.01|41.12|38.72|0
1738040700000|2025-01-28 05:05:00|41.32|38.92|41.53|39.13|41.61|39.21|41.32|38.92|0
1738041000000|2025-01-28 05:10:00|41.56|39.16|41.64|39.24|41.71|39.31|41.51|39.11|0
1738041300000|2025-01-28 05:15:00|41.66|39.26|41.68|39.28|41.75|39.35|41.62|39.22|0
1738041600000|2025-01-28 05:20:00|41.69|39.29|41.7|39.3|41.77|39.37|41.66|39.26|0
1738041900000|2025-01-28 05:25:00|41.71|39.31|41.7|39.3|41.77|39.37|41.64|39.24|0
1738042200000|2025-01-28 05:30:00|41.66|39.26|41.82|39.42|41.85|39.45|41.63|39.23|0
1738042500000|2025-01-28 05:35:00|41.81|39.41|42.21|39.81|42.23|39.83|41.74|39.34|0
1738042800000|2025-01-28 05:40:00|42.24|39.84|41.95|39.55|42.24|39.84|41.95|39.55|0
1738043100000|2025-01-28 05:45:00|41.98|39.58|42|39.6|42.02|39.62|41.85|39.45|0
1738043400000|2025-01-28 05:50:00|41.97|39.57|41.92|39.52|42|39.6|41.89|39.49|0
1738043700000|2025-01-28 05:55:00|41.93|39.53|41.62|39.22|41.95|39.55|41.6|39.2|0
1738044000000|2025-01-28 06:00:00|41.6|39.2|41.49|39.09|41.65|39.25|41.45|39.05|0
1738044300000|2025-01-28 06:05:00|41.47|39.07|41.25|38.85|41.58|39.18|41.25|38.85|0
1738044600000|2025-01-28 06:10:00|41.23|38.83|41.77|39.37|41.83|39.43|41.23|38.83|0
1738044900000|2025-01-28 06:15:00|41.78|39.38|41.82|39.42|41.93|39.53|41.76|39.36|0
1738045200000|2025-01-28 06:20:00|41.81|39.41|41.82|39.42|41.87|39.47|41.76|39.36|0
1738045500000|2025-01-28 06:25:00|41.87|39.47|41.95|39.55|42.08|39.68|41.87|39.47|0
1738045800000|2025-01-28 06:30:00|41.94|39.54|41.88|39.48|41.94|39.54|41.69|39.29|0
1738046100000|2025-01-28 06:35:00|41.9|39.5|42.19|39.79|42.21|39.81|41.86|39.46|0
1738046400000|2025-01-28 06:40:00|42.21|39.81|42.23|39.83|42.32|39.92|42.16|39.76|0
1738046700000|2025-01-28 06:45:00|42.25|39.85|42.23|39.83|42.4|40|42.23|39.83|0
1738047000000|2025-01-28 06:50:00|42.25|39.85|42.21|39.81|42.29|39.89|42.18|39.78|0
1738047300000|2025-01-28 06:55:00|42.23|39.83|42.1|39.7|42.23|39.83|42.08|39.68|0
1738047600000|2025-01-28 07:00:00|42.11|39.71|42.27|39.87|42.43|40.03|42.07|39.67|0
1738047900000|2025-01-28 07:05:00|42.24|39.84|42.17|39.77|42.28|39.88|42.09|39.69|0
1738048200000|2025-01-28 07:10:00|42.15|39.75|42.2|39.8|42.24|39.84|41.96|39.56|0
1738048500000|2025-01-28 07:15:00|42.21|39.81|41.74|39.34|42.24|39.84|41.65|39.25|0
1738048800000|2025-01-28 07:20:00|41.73|39.33|41.47|39.07|41.87|39.47|41.45|39.05|0
1738049100000|2025-01-28 07:25:00|41.48|39.08|41.45|39.05|41.59|39.19|41.3|38.9|0
1738049400000|2025-01-28 07:30:00|41.48|39.08|41.23|38.83|41.65|39.25|41.22|38.82|0
1738049700000|2025-01-28 07:35:00|41.24|38.84|40.57|38.17|41.55|39.15|40.52|38.12|0
1738050000000|2025-01-28 07:40:00|40.54|38.14|40.54|38.14|40.68|38.28|40.54|38.14|0
1738050300000|2025-01-28 07:45:00|40.52|38.12|40.66|38.26|40.73|38.33|40.52|38.12|0
1738050600000|2025-01-28 07:50:00|40.67|38.27|40.9|38.5|40.92|38.52|40.65|38.25|0
1738050900000|2025-01-28 07:55:00|40.88|38.48|40.75|38.35|40.92|38.52|40.71|38.31|0
1738051200000|2025-01-28 08:00:00|40.73|38.33|40.37|37.97|40.79|38.39|40.37|37.97|0
1738051500000|2025-01-28 08:05:00|40.43|38.03|40.77|38.37|40.99|38.59|40.43|38.03|0
1738051800000|2025-01-28 08:10:00|40.75|38.35|41.02|38.62|41.17|38.77|40.75|38.35|0
1738052100000|2025-01-28 08:15:00|41.04|38.64|40.78|38.38|41.26|38.86|40.78|38.38|0
1738052400000|2025-01-28 08:20:00|40.74|38.34|40.78|38.38|40.87|38.47|40.59|38.19|0
1738052700000|2025-01-28 08:25:00|40.76|38.36|40.89|38.49|41.06|38.66|40.61|38.21|0
1738053000000|2025-01-28 08:30:00|40.88|38.48|40.44|38.04|40.9|38.5|40.44|38.04|0
1738053300000|2025-01-28 08:35:00|40.48|38.08|40.38|37.98|40.61|38.21|40.25|37.85|0
1738053600000|2025-01-28 08:40:00|40.42|38.02|40.23|37.83|40.52|38.12|40.21|37.81|0
1738053900000|2025-01-28 08:45:00|40.21|37.81|39.93|37.53|40.31|37.91|39.93|37.53|0
1738054200000|2025-01-28 08:50:00|39.95|37.55|39.74|37.34|40.08|37.68|39.57|37.17|0
1738054500000|2025-01-28 08:55:00|39.79|37.39|39.22|36.82|40.4|38|39.11|36.71|0
1738054800000|2025-01-28 09:00:00|39.19|36.79|39.03|36.63|39.44|37.04|38.83|36.43|0
1738055100000|2025-01-28 09:05:00|39.05|36.65|39.07|36.67|39.47|37.07|39.03|36.63|0
1738055400000|2025-01-28 09:10:00|39.06|36.66|39.22|36.82|39.24|36.84|39.03|36.63|0
1738055700000|2025-01-28 09:15:00|39.15|36.75|39.23|36.83|39.28|36.88|39.01|36.61|0
1738056000000|2025-01-28 09:20:00|39.25|36.85|39.24|36.84|39.3|36.9|39.15|36.75|0
1738056300000|2025-01-28 09:25:00|39.23|36.83|39.45|37.05|39.46|37.06|39.11|36.71|0
1738056600000|2025-01-28 09:30:00|39.44|37.04|39.46|37.06|39.66|37.26|39.39|36.99|0
1738056900000|2025-01-28 09:35:00|39.44|37.04|39.33|36.93|39.53|37.13|39.17|36.77|0
1738057200000|2025-01-28 09:40:00|39.31|36.91|39.08|36.68|39.37|36.97|39.07|36.67|0
1738057500000|2025-01-28 09:45:00|39.1|36.7|39|36.6|39.21|36.81|38.97|36.57|0
1738057800000|2025-01-28 09:50:00|39.02|36.62|39.06|36.66|39.12|36.72|39|36.6|0
1738058100000|2025-01-28 09:55:00|39.07|36.67|38.65|36.25|39.14|36.74|38.63|36.23|0
1738058400000|2025-01-28 10:00:00|38.63|36.23|38.52|36.12|38.71|36.31|38.48|36.08|0
1738058700000|2025-01-28 10:05:00|38.5|36.1|38.36|35.96|38.52|36.12|38.3|35.9|0
1738059000000|2025-01-28 10:10:00|38.35|35.95|38.16|35.76|38.67|36.27|37.96|35.56|0
1738059300000|2025-01-28 10:15:00|38.15|35.75|38.1|35.7|38.15|35.75|38.03|35.63|0
1738059600000|2025-01-28 10:20:00|38.09|35.69|38.12|35.72|38.12|35.72|37.94|35.54|0
1738059900000|2025-01-28 10:25:00|38.1|35.7|38.09|35.69|38.18|35.78|37.99|35.59|0
1738060200000|2025-01-28 10:30:00|38.07|35.67|38.19|35.79|38.19|35.79|37.99|35.59|0
1738060500000|2025-01-28 10:35:00|38.17|35.77|38.23|35.83|38.23|35.83|38.03|35.63|0
1738060800000|2025-01-28 10:40:00|38.19|35.79|38.21|35.81|38.27|35.87|38.13|35.73|0
1738061100000|2025-01-28 10:45:00|38.19|35.79|38.17|35.77|38.23|35.83|38.11|35.71|0
1738061400000|2025-01-28 10:50:00|38.15|35.75|38.27|35.87|38.27|35.87|38.05|35.65|0
1738061700000|2025-01-28 10:55:00|38.25|35.85|38.31|35.91|38.35|35.95|38.17|35.77|0
1738062000000|2025-01-28 11:00:00|38.53|36.13|38.48|36.08|38.61|36.21|38.45|36.05|0
1738062300000|2025-01-28 11:05:00|38.47|36.07|38.47|36.07|38.53|36.13|38.39|35.99|0
1738062600000|2025-01-28 11:10:00|38.48|36.08|38.32|35.92|38.49|36.09|38.28|35.88|0
1738062900000|2025-01-28 11:15:00|38.34|35.94|38.58|36.18|38.63|36.23|38.3|35.9|0
1738063200000|2025-01-28 11:20:00|38.56|36.16|38.81|36.41|38.87|36.47|38.54|36.14|0
1738063500000|2025-01-28 11:25:00|38.79|36.39|38.92|36.52|38.94|36.54|38.53|36.13|0
1738063800000|2025-01-28 11:30:00|38.88|36.48|39.22|36.82|39.27|36.87|38.82|36.42|0
1738064100000|2025-01-28 11:35:00|39.23|36.83|39.14|36.74|39.43|37.03|39.08|36.68|0
1738064400000|2025-01-28 11:40:00|39.1|36.7|39.02|36.62|39.16|36.76|38.96|36.56|0
1738064700000|2025-01-28 11:45:00|39.04|36.64|38.85|36.45|39.12|36.72|38.83|36.43|0
1738065000000|2025-01-28 11:50:00|38.87|36.47|39.08|36.68|39.1|36.7|38.85|36.45|0
1738065300000|2025-01-28 11:55:00|39.12|36.72|39.22|36.82|39.26|36.86|38.93|36.53|0
1738065600000|2025-01-28 12:00:00|39.12|36.72|39.69|37.29|39.76|37.36|39.12|36.72|0
1738065900000|2025-01-28 12:05:00|39.67|37.27|40.08|37.68|40.09|37.69|39.13|36.73|0
1738066200000|2025-01-28 12:10:00|40.1|37.7|40.21|37.81|40.33|37.93|40.07|37.67|0
1738066500000|2025-01-28 12:15:00|40.18|37.78|40.54|38.14|40.54|38.14|40.08|37.68|0
1738066800000|2025-01-28 12:20:00|40.52|38.12|40.22|37.82|40.64|38.24|40.16|37.76|0
1738067100000|2025-01-28 12:25:00|40.2|37.8|40.41|38.01|40.45|38.05|40.2|37.8|0
1738067400000|2025-01-28 12:30:00|40.48|38.08|40.3|37.9|40.64|38.24|40.24|37.84|0
1738067700000|2025-01-28 12:35:00|40.32|37.92|40.19|37.79|40.36|37.96|39.9|37.5|0
1738068000000|2025-01-28 12:40:00|40.17|37.77|39.97|37.57|40.21|37.81|39.96|37.56|0
1738068300000|2025-01-28 12:45:00|39.98|37.58|40.02|37.62|40.14|37.74|39.93|37.53|0
1738068600000|2025-01-28 12:50:00|40|37.6|39.62|37.22|40|37.6|39.6|37.2|0
1738068900000|2025-01-28 12:55:00|39.64|37.24|39.64|37.24|39.75|37.35|39.46|37.06|0
1738069200000|2025-01-28 13:00:00|39.66|37.26|39.66|37.26|39.68|37.28|39.46|37.06|0
1738069500000|2025-01-28 13:05:00|39.68|37.28|39.76|37.36|39.89|37.49|39.64|37.24|0
1738069800000|2025-01-28 13:10:00|39.77|37.37|39.49|37.09|39.78|37.38|39.43|37.03|0
1738070100000|2025-01-28 13:15:00|39.48|37.08|39.3|36.9|39.77|37.37|39.19|36.79|0
1738070400000|2025-01-28 13:20:00|39.27|36.87|38.73|36.33|39.29|36.89|38.73|36.33|0
1738070700000|2025-01-28 13:25:00|38.75|36.35|38.85|36.45|38.85|36.45|38.69|36.29|0
1738071000000|2025-01-28 13:30:00|38.87|36.47|39.2|36.8|39.35|36.95|38.73|36.33|0
1738071300000|2025-01-28 13:35:00|39.22|36.82|39.49|37.09|39.68|37.28|39.22|36.82|0
1738071600000|2025-01-28 13:40:00|39.51|37.11|39.76|37.36|39.82|37.42|39.41|37.01|0
1738071900000|2025-01-28 13:45:00|39.78|37.38|39.71|37.31|39.78|37.38|39.55|37.15|0
1738072200000|2025-01-28 13:50:00|39.69|37.29|39.79|37.39|39.88|37.48|39.32|36.92|0
1738072500000|2025-01-28 13:55:00|39.77|37.37|39.6|37.2|39.83|37.43|39.54|37.14|0
1738072800000|2025-01-28 14:00:00|39.63|37.23|39.52|37.12|39.7|37.3|39.37|36.97|0
1738073100000|2025-01-28 14:05:00|39.58|37.18|39.78|37.38|39.82|37.42|39.52|37.12|0
1738073400000|2025-01-28 14:10:00|39.81|37.41|39.76|37.36|39.83|37.43|39.62|37.22|0
1738073700000|2025-01-28 14:15:00|39.78|37.38|39.8|37.4|39.89|37.49|39.7|37.3|0
1738074000000|2025-01-28 14:20:00|39.78|37.38|39.72|37.32|39.82|37.42|39.57|37.17|0
1738074300000|2025-01-28 14:25:00|39.61|37.21|39.38|36.98|39.61|37.21|39.26|36.86|0
1738074600000|2025-01-28 14:30:00|39.32|36.92|40.26|37.86|40.41|38.01|39.24|36.84|0
1738074900000|2025-01-28 14:35:00|40.22|37.82|40.65|38.25|40.9|38.5|39.95|37.55|0
1738075200000|2025-01-28 14:40:00|40.58|38.18|41.29|38.89|41.35|38.95|40.48|38.08|0
1738075500000|2025-01-28 14:45:00|41.1|38.7|41.77|39.37|42.23|39.83|40.88|38.48|0
1738075800000|2025-01-28 14:50:00|41.66|39.26|40.99|38.59|42.01|39.61|40.63|38.23|0
1738076100000|2025-01-28 14:55:00|40.97|38.57|40.85|38.45|41.2|38.8|40.79|38.39|0
1738076400000|2025-01-28 15:00:00|40.83|38.43|39.52|37.12|41.23|38.83|39.5|37.1|0
1738076700000|2025-01-28 15:05:00|39.55|37.15|39.92|37.52|40|37.6|39.4|37|0
1738077000000|2025-01-28 15:10:00|39.9|37.5|38.8|36.4|40.06|37.66|38.73|36.33|0
1738077300000|2025-01-28 15:15:00|38.88|36.48|38.47|36.07|39.17|36.77|38.45|36.05|0
1738077600000|2025-01-28 15:20:00|38.53|36.13|37.68|35.28|38.61|36.21|37.68|35.28|0
1738077900000|2025-01-28 15:25:00|37.67|35.27|37.31|34.91|37.74|35.34|37.09|34.69|0
1738078200000|2025-01-28 15:30:00|37.33|34.93|37.72|35.32|37.82|35.42|37.29|34.89|0
1738078500000|2025-01-28 15:35:00|37.74|35.34|37.34|34.94|37.88|35.48|37.23|34.83|0
1738078800000|2025-01-28 15:40:00|37.42|35.02|37.07|34.67|38.18|35.78|37.05|34.65|0
1738079100000|2025-01-28 15:45:00|37.11|34.71|36.89|34.49|37.55|35.15|36.85|34.45|0
1738079400000|2025-01-28 15:50:00|36.91|34.51|36.36|33.96|36.97|34.57|36.13|33.73|0
1738079700000|2025-01-28 15:55:00|36.34|33.94|35.88|33.48|36.34|33.94|35.84|33.44|0
1738080000000|2025-01-28 16:00:00|35.86|33.46|36.3|33.9|36.67|34.27|35.55|33.15|0
1738080300000|2025-01-28 16:05:00|36.32|33.92|36.14|33.74|36.32|33.92|36.14|33.74|0
1738080600000|2025-01-28 16:10:00|36.16|33.76|36.37|33.97|36.45|34.05|35.89|33.49|0
1738080900000|2025-01-28 16:15:00|36.35|33.95|36.59|34.19|36.61|34.21|36.15|33.75|0
1738081200000|2025-01-28 16:20:00|36.63|34.23|37.13|34.73|37.13|34.73|36.51|34.11|0
1738081500000|2025-01-28 16:25:00|37.06|34.66|37.7|35.3|37.98|35.58|36.95|34.55|0
1738081800000|2025-01-28 16:30:00|37.76|35.36|37.5|35.1|37.78|35.38|37.46|35.06|0
1738082100000|2025-01-28 16:35:00|37.64|35.24|37.34|34.94|38|35.6|37.34|34.94|0
1738082400000|2025-01-28 16:40:00|37.38|34.98|37.6|35.2|38.1|35.7|37.28|34.88|0
1738082700000|2025-01-28 16:45:00|37.54|35.14|37.14|34.74|37.64|35.24|37.14|34.74|0
1738083000000|2025-01-28 16:50:00|37.12|34.72|37.2|34.8|38.02|35.62|37.12|34.72|0
1738083300000|2025-01-28 16:55:00|37.22|34.82|36.78|34.38|37.27|34.87|36.78|34.38|0
1738083600000|2025-01-28 17:00:00|36.82|34.42|36.64|34.24|36.9|34.5|36.63|34.23|0
1738083900000|2025-01-28 17:05:00|36.62|34.22|36.12|33.72|36.66|34.26|36.02|33.62|0
1738084200000|2025-01-28 17:10:00|36.08|33.68|36.03|33.63|36.14|33.74|35.91|33.51|0
1738084500000|2025-01-28 17:15:00|36|33.6|35.89|33.49|36.06|33.66|35.73|33.33|0
1738084800000|2025-01-28 17:20:00|35.87|33.47|35.81|33.41|36|33.6|35.73|33.33|0
1738085100000|2025-01-28 17:25:00|35.83|33.43|35.88|33.48|35.96|33.56|35.79|33.39|0
1738085400000|2025-01-28 17:30:00|35.86|33.46|35.79|33.39|35.92|33.52|35.77|33.37|0
1738085700000|2025-01-28 17:35:00|35.8|33.4|35.9|33.5|36.03|33.63|35.77|33.37|0
1738086000000|2025-01-28 17:40:00|35.92|33.52|35.99|33.59|36.17|33.77|35.88|33.48|0
1738086300000|2025-01-28 17:45:00|35.95|33.55|35.99|33.59|36.18|33.78|35.92|33.52|0
1738086600000|2025-01-28 17:50:00|36.03|33.63|35.82|33.42|36.05|33.65|35.8|33.4|0
1738086900000|2025-01-28 17:55:00|35.8|33.4|35.76|33.36|35.85|33.45|35.59|33.19|0
1738087200000|2025-01-28 18:00:00|35.74|33.34|35.45|33.05|35.83|33.43|35.41|33.01|0
1738087500000|2025-01-28 18:05:00|35.43|33.03|35.43|33.03|35.47|33.07|35.24|32.84|0
1738087800000|2025-01-28 18:10:00|35.41|33.01|35.22|32.82|35.43|33.03|35.22|32.82|0
1738088100000|2025-01-28 18:15:00|35.2|32.8|35.05|32.65|35.22|32.82|35.05|32.65|0
1738088400000|2025-01-28 18:20:00|35.07|32.67|35.3|32.9|35.43|33.03|35.05|32.65|0
1738088700000|2025-01-28 18:25:00|35.31|32.91|35.5|33.1|35.58|33.18|35.28|32.88|0
1738089000000|2025-01-28 18:30:00|35.48|33.08|35.31|32.91|35.5|33.1|35.27|32.87|0
1738089300000|2025-01-28 18:35:00|35.33|32.93|35.65|33.25|35.65|33.25|35.27|32.87|0
1738089600000|2025-01-28 18:40:00|35.73|33.33|35.71|33.31|35.95|33.55|35.63|33.23|0
1738089900000|2025-01-28 18:45:00|35.72|33.32|35.65|33.25|35.92|33.52|35.63|33.23|0
1738090200000|2025-01-28 18:50:00|35.61|33.21|35.66|33.26|35.7|33.3|35.47|33.07|0
1738090500000|2025-01-28 18:55:00|35.68|33.28|35.5|33.1|36.84|34.44|35.43|33.03|0
1738090800000|2025-01-28 19:00:00|35.52|33.12|35.73|33.33|35.73|33.33|35.43|33.03|0
1738091100000|2025-01-28 19:05:00|35.75|33.35|35.8|33.4|35.84|33.44|35.61|33.21|0
1738091400000|2025-01-28 19:10:00|35.79|33.39|35.78|33.38|35.92|33.52|35.75|33.35|0
1738091700000|2025-01-28 19:15:00|35.82|33.42|35.5|33.1|35.82|33.42|35.42|33.02|0
1738092000000|2025-01-28 19:20:00|35.48|33.08|35.38|32.98|35.52|33.12|35.31|32.91|0
1738092300000|2025-01-28 19:25:00|35.4|33|35.3|32.9|35.49|33.09|35.25|32.85|0
1738092600000|2025-01-28 19:30:00|35.28|32.88|35.06|32.66|35.28|32.88|35.02|32.62|0
1738092900000|2025-01-28 19:35:00|35.04|32.64|34.94|32.54|35.06|32.66|34.87|32.47|0
1738093200000|2025-01-28 19:40:00|34.92|32.52|34.74|32.34|34.92|32.52|34.66|32.26|0
1738093500000|2025-01-28 19:45:00|34.72|32.32|34.55|32.15|34.72|32.32|34.49|32.09|0
1738093800000|2025-01-28 19:50:00|34.57|32.17|34.46|32.06|34.64|32.24|34.46|32.06|0
1738094100000|2025-01-28 19:55:00|34.47|32.07|34.45|32.05|34.53|32.13|34.38|31.98|0
1738094400000|2025-01-28 20:00:00|34.47|32.07|34.64|32.24|34.75|32.35|34.47|32.07|0
1738094700000|2025-01-28 20:05:00|34.62|32.22|34.67|32.27|34.8|32.4|34.6|32.2|0
1738095000000|2025-01-28 20:10:00|34.69|32.29|34.6|32.2|34.73|32.33|34.52|32.12|0
1738095300000|2025-01-28 20:15:00|34.62|32.22|34.37|31.97|34.65|32.25|34.34|31.94|0
1738095600000|2025-01-28 20:20:00|34.39|31.99|34.35|31.95|34.41|32.01|34.32|31.92|0
1738095900000|2025-01-28 20:25:00|34.37|31.97|34.5|32.1|34.56|32.16|34.37|31.97|0
1738096200000|2025-01-28 20:30:00|34.57|32.17|34.52|32.12|34.63|32.23|34.41|32.01|0
1738096500000|2025-01-28 20:35:00|34.53|32.13|34.66|32.26|34.75|32.35|34.5|32.1|0
1738096800000|2025-01-28 20:40:00|34.63|32.23|34.4|32|34.66|32.26|34.4|32|0
1738097100000|2025-01-28 20:45:00|34.38|31.98|34.77|32.37|34.86|32.46|34.38|31.98|0
1738097400000|2025-01-28 20:50:00|34.9|32.5|34.51|32.11|35|32.6|34.51|32.11|0
1738097700000|2025-01-28 20:55:00|34.57|32.17|34.94|32.54|34.99|32.59|34.53|32.13|0
1738098000000|2025-01-28 21:00:00|34.88|32.48|35.24|32.84|35.43|33.03|34.88|32.48|0
1738098300000|2025-01-28 21:05:00|35.27|32.87|35.2|32.8|35.27|32.87|35.18|32.78|0
1738098600000|2025-01-28 21:10:00|35.21|32.81|35.25|32.85|35.35|32.95|35.21|32.81|0
1738098900000|2025-01-28 21:15:00|35.35|32.75|35.31|32.71|35.43|32.83|35.31|32.71|0
1738099200000|2025-01-28 21:20:00|35.33|32.73|35.42|32.82|35.42|32.82|35.33|32.73|0
1738099500000|2025-01-28 21:25:00|35.4|32.8|35.46|32.86|35.46|32.86|35.39|32.79|0
1738099800000|2025-01-28 21:30:00|35.48|32.88|35.46|32.86|35.5|32.9|35.44|32.84|0
1738100100000|2025-01-28 21:35:00|35.44|32.84|35.44|32.84|35.51|32.91|35.38|32.78|0
1738100400000|2025-01-28 21:40:00|35.42|32.82|35.42|32.82|35.46|32.86|35.4|32.8|0
1738100700000|2025-01-28 21:45:00|35.44|32.84|35.36|32.76|35.44|32.84|35.36|32.76|0
1738101000000|2025-01-28 21:50:00|35.38|32.78|35.41|32.81|35.41|32.81|35.36|32.76|0
1738101300000|2025-01-28 21:55:00|35.39|32.79|35.4|32.8|35.49|32.89|35.39|32.79|0
1738101600000|2025-01-28 22:00:00|35.42|32.82|35.41|32.81|35.43|32.83|35.41|32.81|0
1738101900000|2025-01-28 22:05:00|35.4|32.8|35.42|32.82|35.42|32.82|35.4|32.8|0
1738102200000|2025-01-28 22:10:00|35.41|32.81|35.42|32.82|35.43|32.83|35.41|32.81|0
1738102500000|2025-01-28 22:15:00|35.41|32.81|35.41|32.81|35.42|32.82|35.4|32.8|0
1738102800000|2025-01-28 22:20:00|35.4|32.8|35.41|32.81|35.41|32.81|35.4|32.8|0
1738103100000|2025-01-28 22:25:00|35.4|32.8|35.43|32.83|35.43|32.83|35.4|32.8|0
1738103700000|2025-01-28 22:35:00|35.41|32.81|35.42|32.82|35.43|32.83|35.41|32.81|0
1738104000000|2025-01-28 22:40:00|35.43|32.83|35.42|32.82|35.43|32.83|35.42|32.82|0
1738104300000|2025-01-28 22:45:00|35.43|32.83|35.43|32.83|35.44|32.84|35.43|32.83|0
1738104600000|2025-01-28 22:50:00|35.42|32.82|35.43|32.83|35.43|32.83|35.42|32.82|0
1738104900000|2025-01-28 22:55:00|35.42|32.82|35.45|32.85|35.45|32.85|35.41|32.81|0
1738105200000|2025-01-28 23:00:00|35.42|32.82|35.58|32.98|35.73|33.13|35.42|32.82|0
1738105500000|2025-01-28 23:05:00|35.56|32.96|35.54|32.94|35.6|33|35.52|32.92|0
1738105800000|2025-01-28 23:10:00|35.55|32.95|35.5|32.9|35.6|33|35.49|32.89|0
1738106100000|2025-01-28 23:15:00|35.51|32.91|35.23|32.63|35.51|32.91|35.16|32.56|0
1738106400000|2025-01-28 23:20:00|35.24|32.64|35.37|32.77|35.4|32.8|35.2|32.6|0
1738106700000|2025-01-28 23:25:00|35.4|32.8|35.29|32.69|35.44|32.84|35.29|32.69|0
1738107000000|2025-01-28 23:30:00|35.31|32.71|35.5|32.9|35.51|32.91|35.31|32.71|0
1738107300000|2025-01-28 23:35:00|35.51|32.91|35.51|32.91|35.53|32.93|35.44|32.84|0
1738107600000|2025-01-28 23:40:00|35.52|32.92|35.47|32.87|35.59|32.99|35.47|32.87|0
1738107900000|2025-01-28 23:45:00|35.48|32.88|35.51|32.91|35.53|32.93|35.4|32.8|0
1738108200000|2025-01-28 23:50:00|35.53|32.93|35.56|32.96|35.58|32.98|35.48|32.88|0
1738108500000|2025-01-28 23:55:00|35.53|32.93|35.68|33.08|35.68|33.08|35.47|32.87|0
1738108800000|2025-01-29 00:00:00|35.64|33.04|35.37|32.77|35.71|33.11|35.35|32.75|0
1738109100000|2025-01-29 00:05:00|35.38|32.78|35.39|32.79|35.41|32.81|35.2|32.6|0
1738109400000|2025-01-29 00:10:00|35.38|32.78|35.48|32.88|35.52|32.92|35.35|32.75|0
1738109700000|2025-01-29 00:15:00|35.44|32.84|35.52|32.92|35.54|32.94|35.39|32.79|0
1738110000000|2025-01-29 00:20:00|35.54|32.94|35.44|32.84|35.58|32.98|35.42|32.82|0
1738110300000|2025-01-29 00:25:00|35.45|32.85|35.45|32.85|35.5|32.9|35.4|32.8|0
1738110600000|2025-01-29 00:30:00|35.38|32.78|35.48|32.88|35.49|32.89|35.34|32.74|0
1738110900000|2025-01-29 00:35:00|35.47|32.87|35.51|32.91|35.59|32.99|35.46|32.86|0
1738111200000|2025-01-29 00:40:00|35.49|32.89|35.43|32.83|35.51|32.91|35.4|32.8|0
1738111500000|2025-01-29 00:45:00|35.42|32.82|35.3|32.7|35.42|32.82|35.3|32.7|0
1738111800000|2025-01-29 00:50:00|35.32|32.72|35.3|32.7|35.36|32.76|35.3|32.7|0
1738112100000|2025-01-29 00:55:00|35.28|32.68|35.26|32.66|35.32|32.72|35.24|32.64|0
1738112400000|2025-01-29 01:00:00|35.28|32.68|35.26|32.66|35.32|32.72|35.2|32.6|0
1738112700000|2025-01-29 01:05:00|35.28|32.68|35.39|32.79|35.43|32.83|35.28|32.68|0
1738113000000|2025-01-29 01:10:00|35.41|32.81|35.37|32.77|35.43|32.83|35.29|32.69|0
1738113300000|2025-01-29 01:15:00|35.36|32.76|35.31|32.71|35.4|32.8|35.31|32.71|0
1738113600000|2025-01-29 01:20:00|35.29|32.69|35.33|32.73|35.36|32.76|35.29|32.69|0
1738113900000|2025-01-29 01:25:00|35.35|32.75|35.23|32.63|35.35|32.75|35.21|32.61|0
1738114200000|2025-01-29 01:30:00|35.13|32.73|35.07|32.67|35.13|32.73|35.06|32.66|0
1738114500000|2025-01-29 01:35:00|35.05|32.65|35.03|32.63|35.15|32.75|35.03|32.63|0
1738114800000|2025-01-29 01:40:00|35.04|32.64|35.11|32.71|35.16|32.76|35.04|32.64|0
1738115100000|2025-01-29 01:45:00|35.12|32.72|35.11|32.71|35.15|32.75|35.05|32.65|0
1738115400000|2025-01-29 01:50:00|35.12|32.72|35.14|32.74|35.14|32.74|35.09|32.69|0
1738115700000|2025-01-29 01:55:00|35.13|32.73|35.18|32.78|35.18|32.78|35.12|32.72|0
1738116000000|2025-01-29 02:00:00|35.16|32.76|35.16|32.76|35.16|32.76|35.1|32.7|0
1738116300000|2025-01-29 02:05:00|35.14|32.74|35.16|32.76|35.18|32.78|35.12|32.72|0
1738116600000|2025-01-29 02:10:00|35.15|32.75|35.14|32.74|35.16|32.76|35.12|32.72|0
1738116900000|2025-01-29 02:15:00|35.15|32.75|35.25|32.85|35.27|32.87|35.15|32.75|0
1738117200000|2025-01-29 02:20:00|35.24|32.84|35.06|32.66|35.28|32.88|35.06|32.66|0
1738117500000|2025-01-29 02:25:00|35.04|32.64|35.06|32.66|35.11|32.71|35.04|32.64|0
1738117800000|2025-01-29 02:30:00|35.04|32.64|34.93|32.53|35.04|32.64|34.91|32.51|0
1738118100000|2025-01-29 02:35:00|34.91|32.51|34.93|32.53|34.95|32.55|34.91|32.51|0
1738118400000|2025-01-29 02:40:00|34.91|32.51|34.79|32.39|34.91|32.51|34.78|32.38|0
1738118700000|2025-01-29 02:45:00|34.81|32.41|34.81|32.41|34.81|32.41|34.72|32.32|0
1738119000000|2025-01-29 02:50:00|34.83|32.43|34.82|32.42|34.87|32.47|34.81|32.41|0
1738119300000|2025-01-29 02:55:00|34.81|32.41|34.81|32.41|34.83|32.43|34.73|32.33|0
1738119600000|2025-01-29 03:00:00|34.79|32.39|34.83|32.43|34.83|32.43|34.79|32.39|0
1738119900000|2025-01-29 03:05:00|34.81|32.41|34.99|32.59|35.01|32.61|34.81|32.41|0
1738120200000|2025-01-29 03:10:00|35.01|32.61|34.97|32.57|35.07|32.67|34.97|32.57|0
1738120500000|2025-01-29 03:15:00|34.98|32.58|34.97|32.57|35.01|32.61|34.93|32.53|0
1738120800000|2025-01-29 03:20:00|34.99|32.59|35.16|32.76|35.18|32.78|34.99|32.59|0
1738121100000|2025-01-29 03:25:00|35.15|32.75|35.08|32.68|35.15|32.75|35.04|32.64|0
1738121400000|2025-01-29 03:30:00|35.1|32.7|35.14|32.74|35.21|32.81|35.1|32.7|0
1738121700000|2025-01-29 03:35:00|35.12|32.72|35|32.6|35.12|32.72|34.96|32.56|0
1738122000000|2025-01-29 03:40:00|34.98|32.58|35.02|32.62|35.08|32.68|34.98|32.58|0
1738122300000|2025-01-29 03:45:00|35.04|32.64|34.98|32.58|35.04|32.64|34.96|32.56|0
1738122600000|2025-01-29 03:50:00|34.96|32.56|34.92|32.52|34.96|32.56|34.9|32.5|0
1738122900000|2025-01-29 03:55:00|34.94|32.54|34.81|32.41|34.98|32.58|34.79|32.39|0
1738123200000|2025-01-29 04:00:00|34.79|32.39|34.58|32.18|34.79|32.39|34.55|32.15|0
1738123500000|2025-01-29 04:05:00|34.6|32.2|34.62|32.22|34.66|32.26|34.58|32.18|0
1738123800000|2025-01-29 04:10:00|34.63|32.23|34.51|32.11|34.64|32.24|34.49|32.09|0
1738124100000|2025-01-29 04:15:00|34.49|32.09|34.47|32.07|34.5|32.1|34.43|32.03|0
1738124400000|2025-01-29 04:20:00|34.49|32.09|34.45|32.05|34.56|32.16|34.45|32.05|0
1738124700000|2025-01-29 04:25:00|34.47|32.07|34.41|32.01|34.48|32.08|34.39|31.99|0
1738125000000|2025-01-29 04:30:00|34.43|32.03|34.44|32.04|34.5|32.1|34.43|32.03|0
1738125300000|2025-01-29 04:35:00|34.42|32.02|34.5|32.1|34.52|32.12|34.42|32.02|0
1738125600000|2025-01-29 04:40:00|34.51|32.11|34.48|32.08|34.53|32.13|34.44|32.04|0
1738125900000|2025-01-29 04:45:00|34.46|32.06|34.49|32.09|34.51|32.11|34.45|32.05|0
1738126200000|2025-01-29 04:50:00|34.48|32.08|34.47|32.07|34.49|32.09|34.46|32.06|0
1738126500000|2025-01-29 04:55:00|34.49|32.09|34.57|32.17|34.58|32.18|34.48|32.08|0
1738126800000|2025-01-29 05:00:00|34.58|32.18|34.56|32.16|34.6|32.2|34.56|32.16|0
1738127100000|2025-01-29 05:05:00|34.55|32.15|34.53|32.13|34.6|32.2|34.53|32.13|0
1738127400000|2025-01-29 05:10:00|34.54|32.14|34.6|32.2|34.6|32.2|34.51|32.11|0
1738127700000|2025-01-29 05:15:00|34.58|32.18|34.52|32.12|34.6|32.2|34.49|32.09|0
1738128000000|2025-01-29 05:20:00|34.51|32.11|34.54|32.14|34.58|32.18|34.51|32.11|0
1738128300000|2025-01-29 05:25:00|34.52|32.12|34.5|32.1|34.54|32.14|34.5|32.1|0
1738128600000|2025-01-29 05:30:00|34.52|32.12|34.61|32.21|34.65|32.25|34.5|32.1|0
1738128900000|2025-01-29 05:35:00|34.62|32.22|34.63|32.23|34.65|32.25|34.59|32.19|0
1738129200000|2025-01-29 05:40:00|34.65|32.25|34.7|32.3|34.7|32.3|34.62|32.22|0
1738129500000|2025-01-29 05:45:00|34.72|32.32|34.66|32.26|34.76|32.36|34.66|32.26|0
1738129800000|2025-01-29 05:50:00|34.64|32.24|34.77|32.37|34.81|32.41|34.62|32.22|0
1738130100000|2025-01-29 05:55:00|34.79|32.39|34.75|32.35|34.79|32.39|34.75|32.35|0
1738130400000|2025-01-29 06:00:00|34.53|32.13|33.94|31.54|34.53|32.13|33.62|31.22|0
1738130700000|2025-01-29 06:05:00|33.93|31.53|34.06|31.66|34.16|31.76|33.93|31.53|0
1738131000000|2025-01-29 06:10:00|34.04|31.64|34.02|31.62|34.12|31.72|33.92|31.52|0
1738131300000|2025-01-29 06:15:00|34.01|31.61|33.97|31.57|34.04|31.64|33.88|31.48|0
1738131600000|2025-01-29 06:20:00|33.99|31.59|33.97|31.57|34.13|31.73|33.93|31.53|0
1738131900000|2025-01-29 06:25:00|34.01|31.61|33.95|31.55|34.11|31.71|33.95|31.55|0
1738132200000|2025-01-29 06:30:00|33.93|31.53|33.8|31.4|33.93|31.53|33.66|31.26|0
1738132500000|2025-01-29 06:35:00|33.82|31.42|33.73|31.33|33.91|31.51|33.73|31.33|0
1738132800000|2025-01-29 06:40:00|33.7|31.3|33.62|31.22|33.71|31.31|33.54|31.14|0
1738133100000|2025-01-29 06:45:00|33.58|31.18|33.78|31.38|33.8|31.4|33.58|31.18|0
1738133400000|2025-01-29 06:50:00|33.77|31.37|33.76|31.36|33.85|31.45|33.76|31.36|0
1738133700000|2025-01-29 06:55:00|33.77|31.37|33.77|31.37|33.79|31.39|33.69|31.29|0
1738134000000|2025-01-29 07:00:00|33.76|31.36|33.91|31.51|33.92|31.52|33.76|31.36|0
1738134300000|2025-01-29 07:05:00|33.92|31.52|33.83|31.43|33.92|31.52|33.79|31.39|0
1738134600000|2025-01-29 07:10:00|33.82|31.42|33.95|31.55|33.95|31.55|33.81|31.41|0
1738134900000|2025-01-29 07:15:00|33.93|31.53|33.93|31.53|34.01|31.61|33.9|31.5|0
1738135200000|2025-01-29 07:20:00|33.97|31.57|34|31.6|34|31.6|33.91|31.51|0
1738135500000|2025-01-29 07:25:00|33.97|31.57|33.98|31.58|34.09|31.69|33.95|31.55|0
1738135800000|2025-01-29 07:30:00|33.96|31.56|34|31.6|34.02|31.62|33.91|31.51|0
1738136100000|2025-01-29 07:35:00|33.98|31.58|34.02|31.62|34.04|31.64|33.91|31.51|0
1738136400000|2025-01-29 07:40:00|34.03|31.63|34.06|31.66|34.09|31.69|34|31.6|0
1738136700000|2025-01-29 07:45:00|34.07|31.67|34.06|31.66|34.09|31.69|34|31.6|0
1738137000000|2025-01-29 07:50:00|34.05|31.65|33.98|31.58|34.07|31.67|33.94|31.54|0
1738137300000|2025-01-29 07:55:00|33.96|31.56|33.92|31.52|33.99|31.59|33.92|31.52|0
1738137600000|2025-01-29 08:00:00|33.94|31.54|33.86|31.46|33.97|31.57|33.83|31.43|0
1738137900000|2025-01-29 08:05:00|33.87|31.47|33.88|31.48|33.93|31.53|33.84|31.44|0
1738138200000|2025-01-29 08:10:00|33.9|31.5|34.41|32.01|34.74|32.34|33.84|31.44|0
1738138500000|2025-01-29 08:15:00|34.43|32.03|34.32|31.92|34.56|32.16|34.31|31.91|0
1738138800000|2025-01-29 08:20:00|34.31|31.91|34.34|31.94|34.41|32.01|34.3|31.9|0
1738139100000|2025-01-29 08:25:00|34.32|31.92|34.34|31.94|34.36|31.96|34.26|31.86|0
1738139400000|2025-01-29 08:30:00|34.35|31.95|34.24|31.84|34.37|31.97|34.21|31.81|0
1738139700000|2025-01-29 08:35:00|34.26|31.86|34.43|32.03|34.59|32.19|34.26|31.86|0
1738140000000|2025-01-29 08:40:00|34.44|32.04|34.4|32|34.5|32.1|34.37|31.97|0
1738140300000|2025-01-29 08:45:00|34.39|31.99|34.38|31.98|34.43|32.03|34.31|31.91|0
1738140600000|2025-01-29 08:50:00|34.36|31.96|34.42|32.02|34.46|32.06|34.35|31.95|0
1738140900000|2025-01-29 08:55:00|34.41|32.01|34.55|32.15|34.55|32.15|34.41|32.01|0
1738141200000|2025-01-29 09:00:00|34.57|32.17|34.88|32.48|34.88|32.48|34.51|32.11|0
1738141500000|2025-01-29 09:05:00|34.94|32.54|34.73|32.33|35.03|32.63|34.62|32.22|0
1738141800000|2025-01-29 09:10:00|34.67|32.27|34.45|32.05|34.67|32.27|34.43|32.03|0
1738142100000|2025-01-29 09:15:00|34.47|32.07|34.65|32.25|34.78|32.38|34.47|32.07|0
1738142400000|2025-01-29 09:20:00|34.64|32.24|34.78|32.38|34.88|32.48|34.58|32.18|0
1738142700000|2025-01-29 09:25:00|34.81|32.41|34.71|32.31|34.86|32.46|34.67|32.27|0
1738143000000|2025-01-29 09:30:00|34.72|32.32|34.92|32.52|34.93|32.53|34.72|32.32|0
1738143300000|2025-01-29 09:35:00|34.9|32.5|34.81|32.41|34.95|32.55|34.78|32.38|0
1738143600000|2025-01-29 09:40:00|34.8|32.4|34.69|32.29|34.83|32.43|34.66|32.26|0
1738143900000|2025-01-29 09:45:00|34.7|32.3|34.51|32.11|34.76|32.36|34.51|32.11|0
1738144200000|2025-01-29 09:50:00|34.52|32.12|34.47|32.07|34.62|32.22|34.42|32.02|0
1738144500000|2025-01-29 09:55:00|34.48|32.08|34.58|32.18|34.68|32.28|34.46|32.06|0
1738144800000|2025-01-29 10:00:00|34.57|32.17|34.68|32.28|34.68|32.28|34.53|32.13|0
1738145100000|2025-01-29 10:05:00|34.71|32.31|34.61|32.21|34.72|32.32|34.54|32.14|0
1738145400000|2025-01-29 10:10:00|34.6|32.2|34.54|32.14|34.6|32.2|34.47|32.07|0
1738145700000|2025-01-29 10:15:00|34.52|32.12|34.67|32.27|34.69|32.29|34.52|32.12|0
1738146000000|2025-01-29 10:20:00|34.68|32.28|34.61|32.21|34.68|32.28|34.59|32.19|0
1738146300000|2025-01-29 10:25:00|34.63|32.23|34.76|32.36|34.8|32.4|34.59|32.19|0
1738146600000|2025-01-29 10:30:00|34.78|32.38|34.63|32.23|34.85|32.45|34.59|32.19|0
1738146900000|2025-01-29 10:35:00|34.67|32.27|34.53|32.13|34.72|32.32|34.46|32.06|0
1738147200000|2025-01-29 10:40:00|34.54|32.14|34.5|32.1|34.54|32.14|34.39|31.99|0
1738147500000|2025-01-29 10:45:00|34.51|32.11|34.48|32.08|34.53|32.13|34.44|32.04|0
1738147800000|2025-01-29 10:50:00|34.49|32.09|34.46|32.06|34.55|32.15|34.46|32.06|0
1738148100000|2025-01-29 10:55:00|34.45|32.05|34.4|32|34.46|32.06|34.33|31.93|0
1738148400000|2025-01-29 11:00:00|34.42|32.02|34.51|32.11|34.6|32.2|34.42|32.02|0
1738148700000|2025-01-29 11:05:00|34.49|32.09|34.43|32.03|34.54|32.14|34.43|32.03|0
1738149000000|2025-01-29 11:10:00|34.41|32.01|34.54|32.14|34.54|32.14|34.41|32.01|0
1738149300000|2025-01-29 11:15:00|34.56|32.16|34.61|32.21|34.67|32.27|34.51|32.11|0
1738149600000|2025-01-29 11:20:00|34.6|32.2|34.61|32.21|34.69|32.29|34.56|32.16|0
1738149900000|2025-01-29 11:25:00|34.59|32.19|34.52|32.12|34.63|32.23|34.5|32.1|0
1738150200000|2025-01-29 11:30:00|34.48|32.08|34.65|32.25|34.67|32.27|34.48|32.08|0
1738150500000|2025-01-29 11:35:00|34.67|32.27|34.61|32.21|34.74|32.34|34.55|32.15|0
1738150800000|2025-01-29 11:40:00|34.62|32.22|34.42|32.02|34.63|32.23|34.42|32.02|0
1738151100000|2025-01-29 11:45:00|34.4|32|34.4|32|34.44|32.04|34.35|31.95|0
1738151400000|2025-01-29 11:50:00|34.38|31.98|34.27|31.87|34.42|32.02|34.27|31.87|0
1738151700000|2025-01-29 11:55:00|34.25|31.85|34.29|31.89|34.29|31.89|34.16|31.76|0
1738152000000|2025-01-29 12:00:00|34.34|31.94|34.45|32.05|34.49|32.09|34.34|31.94|0
1738152300000|2025-01-29 12:05:00|34.43|32.03|34.56|32.16|34.62|32.22|34.38|31.98|0
1738152600000|2025-01-29 12:10:00|34.53|32.13|34.63|32.23|34.63|32.23|34.49|32.09|0
1738152900000|2025-01-29 12:15:00|34.62|32.22|34.76|32.36|34.8|32.4|34.56|32.16|0
1738153200000|2025-01-29 12:20:00|34.8|32.4|34.7|32.3|34.86|32.46|34.64|32.24|0
1738153500000|2025-01-29 12:25:00|34.69|32.29|34.76|32.36|34.8|32.4|34.65|32.25|0
1738153800000|2025-01-29 12:30:00|34.77|32.37|34.89|32.49|34.93|32.53|34.77|32.37|0
1738154100000|2025-01-29 12:35:00|34.83|32.43|34.81|32.41|34.85|32.45|34.74|32.34|0
1738154400000|2025-01-29 12:40:00|34.83|32.43|34.96|32.56|34.96|32.56|34.81|32.41|0
1738154700000|2025-01-29 12:45:00|34.94|32.54|34.94|32.54|34.96|32.56|34.85|32.45|0
1738155000000|2025-01-29 12:50:00|34.96|32.56|35.05|32.65|35.07|32.67|34.84|32.44|0
1738155300000|2025-01-29 12:55:00|35.03|32.63|34.9|32.5|35.09|32.69|34.82|32.42|0
1738155600000|2025-01-29 13:00:00|34.94|32.54|34.97|32.57|35.04|32.64|34.9|32.5|0
1738155900000|2025-01-29 13:05:00|35.01|32.61|35.42|33.02|35.48|33.08|35.01|32.61|0
1738156200000|2025-01-29 13:10:00|35.39|32.99|35.55|33.15|35.61|33.21|35.37|32.97|0
1738156500000|2025-01-29 13:15:00|35.56|33.16|35.78|33.38|35.82|33.42|35.44|33.04|0
1738156800000|2025-01-29 13:20:00|35.76|33.36|35.6|33.2|35.92|33.52|34.8|32.4|0
1738157100000|2025-01-29 13:25:00|35.62|33.22|35.62|33.22|35.75|33.35|35.47|33.07|0
1738157400000|2025-01-29 13:30:00|35.64|33.24|35.66|33.26|35.91|33.51|35.56|33.16|0
1738157700000|2025-01-29 13:35:00|35.67|33.27|35.67|33.27|35.89|33.49|35.5|33.1|0
1738158000000|2025-01-29 13:40:00|35.65|33.25|35.73|33.33|35.79|33.39|35.48|33.08|0
1738158300000|2025-01-29 13:45:00|35.75|33.35|35.75|33.35|35.88|33.48|35.67|33.27|0
1738158600000|2025-01-29 13:50:00|35.77|33.37|35.81|33.41|35.92|33.52|35.69|33.29|0
1738158900000|2025-01-29 13:55:00|35.8|33.4|35.42|33.02|35.82|33.42|35.42|33.02|0
1738159200000|2025-01-29 14:00:00|35.44|33.04|35.3|32.9|35.44|33.04|35.23|32.83|0
1738159500000|2025-01-29 14:05:00|35.29|32.89|35.59|33.19|35.61|33.21|35.25|32.85|0
1738159800000|2025-01-29 14:10:00|35.61|33.21|35.3|32.9|35.61|33.21|35.3|32.9|0
1738160100000|2025-01-29 14:15:00|35.28|32.88|34.86|32.46|35.46|33.06|34.86|32.46|0
1738160400000|2025-01-29 14:20:00|34.88|32.48|34.87|32.47|34.9|32.5|34.81|32.41|0
1738160700000|2025-01-29 14:25:00|34.88|32.48|34.97|32.57|35.14|32.74|34.78|32.38|0
1738161000000|2025-01-29 14:30:00|34.98|32.58|35.4|33|35.48|33.08|34.82|32.42|0
1738161300000|2025-01-29 14:35:00|35.36|32.96|35.27|32.87|35.61|33.21|35.05|32.65|0
1738161600000|2025-01-29 14:40:00|35.21|32.81|35.77|33.37|35.97|33.57|35.17|32.77|0
1738161900000|2025-01-29 14:45:00|35.82|33.42|35.7|33.3|35.9|33.5|35.4|33|0
1738162200000|2025-01-29 14:50:00|35.72|33.32|35.34|32.94|35.82|33.42|35.19|32.79|0
1738162500000|2025-01-29 14:55:00|35.32|32.92|35.61|33.21|35.67|33.27|35.11|32.71|0
1738162800000|2025-01-29 15:00:00|35.53|33.13|35.4|33|35.65|33.25|35.23|32.83|0
1738163100000|2025-01-29 15:05:00|35.38|32.98|34.84|32.44|35.42|33.02|34.76|32.36|0
1738163400000|2025-01-29 15:10:00|34.86|32.46|35.31|32.91|35.73|33.33|34.82|32.42|0
1738163700000|2025-01-29 15:15:00|35.33|32.93|35.27|32.87|35.61|33.21|35.02|32.62|0
1738164000000|2025-01-29 15:20:00|35.33|32.93|35.16|32.76|35.5|33.1|34.91|32.51|0
1738164300000|2025-01-29 15:25:00|35.18|32.78|35.56|33.16|35.75|33.35|35.16|32.76|0
1738164600000|2025-01-29 15:30:00|35.54|33.14|35.42|33.02|35.69|33.29|35.34|32.94|0
1738164900000|2025-01-29 15:35:00|35.46|33.06|35.42|33.02|35.51|33.11|35.32|32.92|0
1738165200000|2025-01-29 15:40:00|35.4|33|35.76|33.36|35.92|33.52|35.15|32.75|0
1738165500000|2025-01-29 15:45:00|35.74|33.34|35.57|33.17|35.91|33.51|35.43|33.03|0
1738165800000|2025-01-29 15:50:00|35.59|33.19|35.38|32.98|35.59|33.19|35.36|32.96|0
1738166100000|2025-01-29 15:55:00|35.39|32.99|35.68|33.28|35.8|33.4|35.39|32.99|0
1738166400000|2025-01-29 16:00:00|35.64|33.24|35.49|33.09|35.72|33.32|35.39|32.99|0
1738166700000|2025-01-29 16:05:00|35.51|33.11|35.85|33.45|36.02|33.62|35.51|33.11|0
1738167000000|2025-01-29 16:10:00|35.81|33.41|35.77|33.37|35.97|33.57|35.71|33.31|0
1738167300000|2025-01-29 16:15:00|35.81|33.41|35.9|33.5|36.2|33.8|35.73|33.33|0
1738167600000|2025-01-29 16:20:00|35.85|33.45|35.77|33.37|36.1|33.7|35.77|33.37|0
1738167900000|2025-01-29 16:25:00|35.76|33.36|35.96|33.56|35.96|33.56|35.71|33.31|0
1738168200000|2025-01-29 16:30:00|35.94|33.54|35.74|33.34|36.04|33.64|35.73|33.33|0
1738168500000|2025-01-29 16:35:00|35.73|33.33|36.21|33.81|36.23|33.83|35.57|33.17|0
1738168800000|2025-01-29 16:40:00|36.17|33.77|35.86|33.46|36.32|33.92|35.86|33.46|0
1738169100000|2025-01-29 16:45:00|35.84|33.44|35.66|33.26|35.99|33.59|35.64|33.24|0
1738169400000|2025-01-29 16:50:00|35.64|33.24|35.86|33.46|36.01|33.61|35.61|33.21|0
1738169700000|2025-01-29 16:55:00|35.88|33.48|36.38|33.98|36.54|34.14|35.88|33.48|0
1738170000000|2025-01-29 17:00:00|36.36|33.96|35.78|33.38|36.42|34.02|35.76|33.36|0
1738170300000|2025-01-29 17:05:00|35.76|33.36|35.85|33.45|35.95|33.55|35.64|33.24|0
1738170600000|2025-01-29 17:10:00|35.84|33.44|35.87|33.47|36.01|33.61|35.72|33.32|0
1738170900000|2025-01-29 17:15:00|35.89|33.49|35.66|33.26|35.91|33.51|35.6|33.2|0
1738171200000|2025-01-29 17:20:00|35.64|33.24|35.58|33.18|35.68|33.28|35.47|33.07|0
1738171500000|2025-01-29 17:25:00|35.56|33.16|35.71|33.31|35.87|33.47|35.11|32.71|0
1738171800000|2025-01-29 17:30:00|35.69|33.29|35.71|33.31|35.73|33.33|35.54|33.14|0
1738172100000|2025-01-29 17:35:00|35.73|33.33|35.86|33.46|35.86|33.46|35.67|33.27|0
1738172400000|2025-01-29 17:40:00|35.88|33.48|35.94|33.54|35.98|33.58|35.77|33.37|0
1738172700000|2025-01-29 17:45:00|35.96|33.56|36.17|33.77|36.25|33.85|35.94|33.54|0
1738173000000|2025-01-29 17:50:00|36.15|33.75|36.3|33.9|36.32|33.92|35.62|33.22|0
1738173300000|2025-01-29 17:55:00|36.28|33.88|36.48|34.08|36.6|34.2|36.25|33.85|0
1738173600000|2025-01-29 18:00:00|36.46|34.06|38.15|35.75|38.4|36|36.28|33.88|0
1738173900000|2025-01-29 18:05:00|38.13|35.73|36.51|34.11|38.32|35.92|36.51|34.11|0
1738174200000|2025-01-29 18:10:00|36.49|34.09|36.55|34.15|37.16|34.76|36.31|33.91|0
1738174500000|2025-01-29 18:15:00|36.57|34.17|36.66|34.26|36.76|34.36|36.39|33.99|0
1738174800000|2025-01-29 18:20:00|36.64|34.24|36.49|34.09|36.92|34.52|36.49|34.09|0
1738175100000|2025-01-29 18:25:00|36.52|34.12|36.29|33.89|36.71|34.31|36.07|33.67|0
1738175400000|2025-01-29 18:30:00|36.27|33.87|36.24|33.84|36.32|33.92|35.87|33.47|0
1738175700000|2025-01-29 18:35:00|36.22|33.82|36.75|34.35|36.85|34.45|36.09|33.69|0
1738176000000|2025-01-29 18:40:00|36.73|34.33|36.61|34.21|36.75|34.35|36.17|33.77|0
1738176300000|2025-01-29 18:45:00|36.58|34.18|35.74|33.34|36.67|34.27|35.5|33.1|0
1738176600000|2025-01-29 18:50:00|35.76|33.36|35.93|33.53|36.11|33.71|35.74|33.34|0
1738176900000|2025-01-29 18:55:00|35.95|33.55|36.2|33.8|36.2|33.8|35.94|33.54|0
1738177200000|2025-01-29 19:00:00|36.69|34.29|37.19|34.79|37.41|35.01|35.98|33.58|0
1738177500000|2025-01-29 19:05:00|37.21|34.81|37.01|34.61|37.43|35.03|36.71|34.31|0
1738177800000|2025-01-29 19:10:00|37.03|34.63|37.41|35.01|37.73|35.33|37.01|34.61|0
1738178100000|2025-01-29 19:15:00|37.39|34.99|37.36|34.96|37.77|35.37|36.92|34.52|0
1738178400000|2025-01-29 19:20:00|37.3|34.9|37|34.6|37.4|35|36.76|34.36|0
1738178700000|2025-01-29 19:25:00|36.96|34.56|37.32|34.92|37.32|34.92|36.96|34.56|0
1738179000000|2025-01-29 19:30:00|37.34|34.94|36.3|33.9|37.42|35.02|35.95|33.55|0
1738179300000|2025-01-29 19:35:00|36.36|33.96|35.64|33.24|37.3|34.9|35.6|33.2|0
1738179600000|2025-01-29 19:40:00|35.66|33.26|35.31|32.91|36.57|34.17|34.83|32.43|0
1738179900000|2025-01-29 19:45:00|35.16|32.76|35.58|33.18|35.87|33.47|34.87|32.47|0
1738180200000|2025-01-29 19:50:00|35.62|33.22|35.2|32.8|35.93|33.53|34.99|32.59|0
1738180500000|2025-01-29 19:55:00|35.23|32.83|35.13|32.73|36.1|33.7|34.65|32.25|0
1738180800000|2025-01-29 20:00:00|35.14|32.74|35.91|33.51|35.99|33.59|34.9|32.5|0
1738181100000|2025-01-29 20:05:00|35.93|33.53|35.25|32.85|36.09|33.69|35.12|32.72|0
1738181400000|2025-01-29 20:10:00|35.19|32.79|35.01|32.61|35.83|33.43|34.7|32.3|0
1738181700000|2025-01-29 20:15:00|34.98|32.58|35.46|33.06|36.14|33.74|34.98|32.58|0
1738182000000|2025-01-29 20:20:00|35.44|33.04|34.57|32.17|35.44|33.04|34.26|31.86|0
1738182300000|2025-01-29 20:25:00|34.55|32.15|34.6|32.2|34.62|32.22|34.1|31.7|0
1738182600000|2025-01-29 20:30:00|34.59|32.19|34.7|32.3|34.86|32.46|34.35|31.95|0
1738182900000|2025-01-29 20:35:00|34.78|32.38|35.75|33.35|35.85|33.45|34.72|32.32|0
1738183200000|2025-01-29 20:40:00|35.77|33.37|35.61|33.21|35.91|33.51|35.31|32.91|0
1738183500000|2025-01-29 20:45:00|35.63|33.23|35.67|33.27|36.04|33.64|35.54|33.14|0
1738183800000|2025-01-29 20:50:00|35.63|33.23|35.16|32.76|36.35|33.95|35.08|32.68|0
1738184100000|2025-01-29 20:55:00|35.03|32.63|35.22|32.82|35.48|33.08|34.76|32.36|0
1738184400000|2025-01-29 21:00:00|35.1|32.7|36.1|33.7|36.73|34.33|34.66|32.26|0
1738184700000|2025-01-29 21:05:00|36.05|33.65|35.92|33.52|37.08|34.68|35.89|33.49|0
1738185000000|2025-01-29 21:10:00|35.91|33.51|35.51|33.11|36.01|33.61|35.4|33|0
1738185300000|2025-01-29 21:15:00|35.55|32.95|35.58|32.98|35.94|33.34|35.4|32.8|0
1738185600000|2025-01-29 21:20:00|35.54|32.94|34.96|32.36|35.55|32.95|34.79|32.19|0
1738185900000|2025-01-29 21:25:00|34.93|32.33|34.73|32.13|34.96|32.36|34.48|31.88|0
1738186200000|2025-01-29 21:30:00|34.72|32.12|34.63|32.03|35.08|32.48|34.6|32|0
1738186500000|2025-01-29 21:35:00|34.58|31.98|34.7|32.1|34.8|32.2|34.55|31.95|0
1738186800000|2025-01-29 21:40:00|34.69|32.09|34.93|32.33|35.76|33.16|34.36|31.76|0
1738187100000|2025-01-29 21:45:00|34.85|32.25|34.54|31.94|35.05|32.45|34.4|31.8|0
1738187400000|2025-01-29 21:50:00|34.49|31.89|34.43|31.83|34.82|32.22|34.43|31.83|0
1738187700000|2025-01-29 21:55:00|34.48|31.88|34.85|32.25|34.85|32.25|34.41|31.81|0
1738188000000|2025-01-29 22:00:00|34.84|32.24|34.77|32.17|34.95|32.35|34.73|32.13|0
1738188300000|2025-01-29 22:05:00|34.73|32.13|34.56|31.96|34.86|32.26|34.56|31.96|0
1738188600000|2025-01-29 22:10:00|34.57|31.97|34.6|32|34.66|32.06|34.52|31.92|0
1738188900000|2025-01-29 22:15:00|34.55|31.95|34.53|31.93|34.59|31.99|34.5|31.9|0
1738189200000|2025-01-29 22:20:00|34.52|31.92|34.53|31.93|34.59|31.99|34.51|31.91|0
1738189500000|2025-01-29 22:25:00|34.52|31.92|34.44|31.84|34.52|31.92|34.44|31.84|0
1738189800000|2025-01-29 22:30:00|34.43|31.83|34.49|31.89|34.49|31.89|34.39|31.79|0
1738190100000|2025-01-29 22:35:00|34.5|31.9|34.59|31.99|34.67|32.07|34.5|31.9|0
1738190400000|2025-01-29 22:40:00|34.55|31.95|34.53|31.93|34.58|31.98|34.5|31.9|0
1738190700000|2025-01-29 22:45:00|34.52|31.92|34.42|31.82|34.52|31.92|34.4|31.8|0
1738191000000|2025-01-29 22:50:00|34.41|31.81|34.33|31.73|34.41|31.81|34.33|31.73|0
1738191300000|2025-01-29 22:55:00|34.32|31.72|34.94|32.34|35.02|32.42|34.31|31.71|0
1738191600000|2025-01-29 23:00:00|35.13|32.53|35.25|32.65|35.54|32.94|34.94|32.34|0
1738191900000|2025-01-29 23:05:00|35.2|32.6|35.06|32.46|35.31|32.71|34.8|32.2|0
1738192200000|2025-01-29 23:10:00|35.07|32.47|35.18|32.58|35.26|32.66|35.03|32.43|0
1738192500000|2025-01-29 23:15:00|35.2|32.6|35.28|32.68|35.43|32.83|35.18|32.58|0
1738192800000|2025-01-29 23:20:00|35.25|32.65|35.6|33|35.65|33.05|35.19|32.59|0
1738193100000|2025-01-29 23:25:00|35.61|33.01|35.67|33.07|35.79|33.19|35.52|32.92|0
1738193400000|2025-01-29 23:30:00|35.63|33.03|35.61|33.01|35.73|33.13|35.51|32.91|0
1738193700000|2025-01-29 23:35:00|35.65|33.05|35.5|32.9|35.65|33.05|35.44|32.84|0
1738194000000|2025-01-29 23:40:00|35.49|32.89|35.45|32.85|35.51|32.91|35.3|32.7|0
1738194300000|2025-01-29 23:45:00|35.42|32.82|35.28|32.68|35.42|32.82|35.17|32.57|0
1738194600000|2025-01-29 23:50:00|35.26|32.66|35.2|32.6|35.28|32.68|35.16|32.56|0
1738194900000|2025-01-29 23:55:00|35.17|32.57|35.26|32.66|35.34|32.74|35.14|32.54|0
1738195200000|2025-01-30 00:00:00|35.22|32.62|35.26|32.66|35.39|32.79|35.22|32.62|0
1738195500000|2025-01-30 00:05:00|35.24|32.64|35.01|32.41|35.27|32.67|34.95|32.35|0
1738195800000|2025-01-30 00:10:00|35.03|32.43|34.9|32.3|35.04|32.44|34.85|32.25|0
1738196100000|2025-01-30 00:15:00|34.89|32.29|34.74|32.14|34.9|32.3|34.72|32.12|0
1738196400000|2025-01-30 00:20:00|34.72|32.12|34.68|32.08|34.74|32.14|34.64|32.04|0
1738196700000|2025-01-30 00:25:00|34.67|32.07|34.53|31.93|34.7|32.1|34.53|31.93|0
1738197000000|2025-01-30 00:30:00|34.55|31.95|34.51|31.91|34.57|31.97|34.47|31.87|0
1738197300000|2025-01-30 00:35:00|34.49|31.89|34.51|31.91|34.54|31.94|34.47|31.87|0
1738197600000|2025-01-30 00:40:00|34.52|31.92|34.43|31.83|34.52|31.92|34.36|31.76|0
1738197900000|2025-01-30 00:45:00|34.45|31.85|34.33|31.73|34.49|31.89|34.28|31.68|0
1738198200000|2025-01-30 00:50:00|34.34|31.74|34.31|31.71|34.37|31.77|34.29|31.69|0
1738198500000|2025-01-30 00:55:00|34.3|31.7|34.28|31.68|34.35|31.75|34.28|31.68|0
1738198800000|2025-01-30 01:00:00|34.31|31.71|34.37|31.77|34.37|31.77|34.28|31.68|0
1738199100000|2025-01-30 01:05:00|34.39|31.79|34.31|31.71|34.42|31.82|34.24|31.64|0
1738199400000|2025-01-30 01:10:00|34.33|31.73|34.03|31.43|34.33|31.73|34.03|31.43|0
1738199700000|2025-01-30 01:15:00|34.01|31.41|33.95|31.35|34.03|31.43|33.88|31.28|0
1738200000000|2025-01-30 01:20:00|33.97|31.37|34.2|31.6|35.1|32.5|33.93|31.33|0
1738200300000|2025-01-30 01:25:00|34.18|31.58|34.18|31.58|34.26|31.66|34.16|31.56|0
1738200600000|2025-01-30 01:30:00|34.08|31.68|33.82|31.42|34.12|31.72|33.81|31.41|0
1738200900000|2025-01-30 01:35:00|33.8|31.4|33.71|31.31|33.81|31.41|33.65|31.25|0
1738201200000|2025-01-30 01:40:00|33.73|31.33|33.71|31.31|33.73|31.33|33.58|31.18|0
1738201500000|2025-01-30 01:45:00|33.69|31.29|33.76|31.36|33.78|31.38|33.61|31.21|0
1738201800000|2025-01-30 01:50:00|33.74|31.34|33.7|31.3|33.78|31.38|33.69|31.29|0
1738202100000|2025-01-30 01:55:00|33.69|31.29|33.79|31.39|33.83|31.43|33.69|31.29|0
1738202400000|2025-01-30 02:00:00|33.78|31.38|33.7|31.3|33.78|31.38|33.63|31.23|0
1738202700000|2025-01-30 02:05:00|33.68|31.28|33.66|31.26|33.74|31.34|33.66|31.26|0
1738203000000|2025-01-30 02:10:00|33.68|31.28|33.64|31.24|33.72|31.32|33.62|31.22|0
1738203300000|2025-01-30 02:15:00|33.62|31.22|33.59|31.19|33.72|31.32|33.55|31.15|0
1738203600000|2025-01-30 02:20:00|33.57|31.17|33.49|31.09|33.57|31.17|33.48|31.08|0
1738203900000|2025-01-30 02:25:00|33.55|31.15|33.51|31.11|33.6|31.2|33.48|31.08|0
1738204200000|2025-01-30 02:30:00|33.53|31.13|33.49|31.09|33.56|31.16|33.47|31.07|0
1738204500000|2025-01-30 02:35:00|33.51|31.11|33.6|31.2|33.62|31.22|33.47|31.07|0
1738204800000|2025-01-30 02:40:00|33.62|31.22|33.67|31.27|33.71|31.31|33.6|31.2|0
1738205100000|2025-01-30 02:45:00|33.69|31.29|33.74|31.34|33.74|31.34|33.69|31.29|0
1738205400000|2025-01-30 02:50:00|33.73|31.33|33.74|31.34|33.78|31.38|33.73|31.33|0
1738205700000|2025-01-30 02:55:00|33.76|31.36|33.76|31.36|33.76|31.36|33.7|31.3|0
1738206000000|2025-01-30 03:00:00|33.74|31.34|33.74|31.34|33.76|31.36|33.68|31.28|0
1738206300000|2025-01-30 03:05:00|33.76|31.36|33.61|31.21|33.76|31.36|33.61|31.21|0
1738206600000|2025-01-30 03:10:00|33.62|31.22|33.61|31.21|33.68|31.28|33.59|31.19|0
1738206900000|2025-01-30 03:15:00|33.6|31.2|33.64|31.24|33.69|31.29|33.6|31.2|0
1738207200000|2025-01-30 03:20:00|33.62|31.22|33.66|31.26|33.69|31.29|33.62|31.22|0
1738207500000|2025-01-30 03:25:00|33.64|31.24|33.67|31.27|33.67|31.27|33.62|31.22|0
1738207800000|2025-01-30 03:30:00|33.66|31.26|33.69|31.29|33.69|31.29|33.62|31.22|0
1738208100000|2025-01-30 03:35:00|33.71|31.31|33.74|31.34|33.75|31.35|33.71|31.31|0
1738208400000|2025-01-30 03:40:00|33.75|31.35|33.71|31.31|33.76|31.36|33.71|31.31|0
1738208700000|2025-01-30 03:45:00|33.69|31.29|33.74|31.34|33.76|31.36|33.69|31.29|0
1738209000000|2025-01-30 03:50:00|33.7|31.3|33.61|31.21|33.72|31.32|33.61|31.21|0
1738209300000|2025-01-30 03:55:00|33.63|31.23|33.54|31.14|33.63|31.23|33.52|31.12|0
1738209600000|2025-01-30 04:00:00|33.52|31.12|33.53|31.13|33.55|31.15|33.44|31.04|0
1738209900000|2025-01-30 04:05:00|33.55|31.15|33.53|31.13|33.55|31.15|33.49|31.09|0
1738210200000|2025-01-30 04:10:00|33.54|31.14|33.49|31.09|33.59|31.19|33.49|31.09|0
1738210500000|2025-01-30 04:15:00|33.48|31.08|33.49|31.09|33.52|31.12|33.48|31.08|0
1738210800000|2025-01-30 04:20:00|33.51|31.11|33.47|31.07|33.51|31.11|33.47|31.07|0
1738211100000|2025-01-30 04:25:00|33.49|31.09|33.51|31.11|33.53|31.13|33.47|31.07|0
1738211400000|2025-01-30 04:30:00|33.52|31.12|33.62|31.22|33.62|31.22|33.51|31.11|0
1738211700000|2025-01-30 04:35:00|33.6|31.2|33.58|31.18|33.6|31.2|33.56|31.16|0
1738212000000|2025-01-30 04:40:00|33.59|31.19|33.6|31.2|33.67|31.27|33.59|31.19|0
1738212300000|2025-01-30 04:45:00|33.59|31.19|33.59|31.19|33.61|31.21|33.58|31.18|0
1738212600000|2025-01-30 04:50:00|33.58|31.18|33.63|31.23|33.67|31.27|33.57|31.17|0
1738212900000|2025-01-30 04:55:00|33.65|31.25|33.68|31.28|33.68|31.28|33.59|31.19|0
1738213200000|2025-01-30 05:00:00|33.66|31.26|33.79|31.39|33.79|31.39|33.66|31.26|0
1738213500000|2025-01-30 05:05:00|33.81|31.41|33.86|31.46|33.9|31.5|33.81|31.41|0
1738213800000|2025-01-30 05:10:00|33.87|31.47|33.82|31.42|33.88|31.48|33.81|31.41|0
1738214100000|2025-01-30 05:15:00|33.81|31.41|33.77|31.37|33.82|31.42|33.75|31.35|0
1738214400000|2025-01-30 05:20:00|33.79|31.39|33.78|31.38|33.8|31.4|33.75|31.35|0
1738214700000|2025-01-30 05:25:00|33.77|31.37|33.71|31.31|33.77|31.37|33.67|31.27|0
1738215000000|2025-01-30 05:30:00|33.7|31.3|33.8|31.4|33.85|31.45|33.69|31.29|0
1738215300000|2025-01-30 05:35:00|33.78|31.38|33.72|31.32|33.82|31.42|33.69|31.29|0
1738215600000|2025-01-30 05:40:00|33.71|31.31|33.63|31.23|33.72|31.32|33.63|31.23|0
1738215900000|2025-01-30 05:45:00|33.65|31.25|33.63|31.23|33.69|31.29|33.62|31.22|0
1738216200000|2025-01-30 05:50:00|33.59|31.19|33.65|31.25|33.67|31.27|33.59|31.19|0
1738216500000|2025-01-30 05:55:00|33.66|31.26|33.68|31.28|33.76|31.36|33.66|31.26|0
1738216800000|2025-01-30 06:00:00|33.66|31.26|33.63|31.23|33.66|31.26|33.55|31.15|0
1738217100000|2025-01-30 06:05:00|33.64|31.24|33.75|31.35|33.77|31.37|33.59|31.19|0
1738217400000|2025-01-30 06:10:00|33.73|31.33|33.75|31.35|33.77|31.37|33.72|31.32|0
1738217700000|2025-01-30 06:15:00|33.77|31.37|33.75|31.35|33.77|31.37|33.73|31.33|0
1738218000000|2025-01-30 06:20:00|33.77|31.37|33.76|31.36|33.77|31.37|33.73|31.33|0
1738218300000|2025-01-30 06:25:00|33.77|31.37|33.8|31.4|33.84|31.44|33.76|31.36|0
1738218600000|2025-01-30 06:30:00|33.79|31.39|33.95|31.55|33.95|31.55|33.79|31.39|0
1738218900000|2025-01-30 06:35:00|33.93|31.53|33.82|31.42|33.95|31.55|33.82|31.42|0
1738219200000|2025-01-30 06:40:00|33.83|31.43|33.87|31.47|33.91|31.51|33.82|31.42|0
1738219500000|2025-01-30 06:45:00|33.86|31.46|33.85|31.45|33.89|31.49|33.81|31.41|0
1738219800000|2025-01-30 06:50:00|33.83|31.43|33.77|31.37|33.89|31.49|33.76|31.36|0
1738220100000|2025-01-30 06:55:00|33.79|31.39|33.79|31.39|33.83|31.43|33.77|31.37|0
1738220400000|2025-01-30 07:00:00|33.81|31.41|34|31.6|34.03|31.63|33.79|31.39|0
1738220700000|2025-01-30 07:05:00|34.01|31.61|33.99|31.59|34.01|31.61|33.95|31.55|0
1738221000000|2025-01-30 07:10:00|34|31.6|33.9|31.5|34|31.6|33.88|31.48|0
1738221300000|2025-01-30 07:15:00|33.89|31.49|33.82|31.42|33.93|31.53|33.82|31.42|0
1738221600000|2025-01-30 07:20:00|33.84|31.44|33.48|31.08|34.04|31.64|33.48|31.08|0
1738221900000|2025-01-30 07:25:00|33.5|31.1|33.46|31.06|33.59|31.19|33.46|31.06|0
1738222200000|2025-01-30 07:30:00|33.44|31.04|33.31|30.91|33.48|31.08|33.31|30.91|0
1738222500000|2025-01-30 07:35:00|33.3|30.9|33.29|30.89|33.35|30.95|33.28|30.88|0
1738222800000|2025-01-30 07:40:00|33.28|30.88|33.24|30.84|33.29|30.89|33.22|30.82|0
1738223100000|2025-01-30 07:45:00|33.26|30.86|33.26|30.86|33.33|30.93|33.24|30.84|0
1738223400000|2025-01-30 07:50:00|33.25|30.85|33.23|30.83|33.29|30.89|33.18|30.78|0
1738223700000|2025-01-30 07:55:00|33.22|30.82|33.22|30.82|33.25|30.85|33.14|30.74|0
1738224000000|2025-01-30 08:00:00|33.27|30.87|32.94|30.54|33.31|30.91|32.94|30.54|0
1738224300000|2025-01-30 08:05:00|32.96|30.56|32.89|30.49|32.98|30.58|32.83|30.43|0
1738224600000|2025-01-30 08:10:00|32.9|30.5|32.98|30.58|33.03|30.63|32.85|30.45|0
1738224900000|2025-01-30 08:15:00|32.97|30.57|32.8|30.4|32.99|30.59|32.8|30.4|0
1738225200000|2025-01-30 08:20:00|32.79|30.39|32.68|30.28|32.84|30.44|32.65|30.25|0
1738225500000|2025-01-30 08:25:00|32.67|30.27|32.7|30.3|32.72|30.32|32.65|30.25|0
1738225800000|2025-01-30 08:30:00|32.72|30.32|32.81|30.41|32.9|30.5|32.7|30.3|0
1738226100000|2025-01-30 08:35:00|32.83|30.43|32.73|30.33|32.83|30.43|32.72|30.32|0
1738226400000|2025-01-30 08:40:00|32.75|30.35|32.77|30.37|32.84|30.44|32.72|30.32|0
1738226700000|2025-01-30 08:45:00|32.79|30.39|32.66|30.26|32.79|30.39|32.64|30.24|0
1738227000000|2025-01-30 08:50:00|32.64|30.24|32.59|30.19|32.68|30.28|32.55|30.15|0
1738227300000|2025-01-30 08:55:00|32.6|30.2|32.53|30.13|32.6|30.2|32.53|30.13|0
1738227600000|2025-01-30 09:00:00|32.57|30.17|32.87|30.47|32.91|30.51|32.57|30.17|0
1738227900000|2025-01-30 09:05:00|32.89|30.49|32.81|30.41|32.96|30.56|32.73|30.33|0
1738228200000|2025-01-30 09:10:00|32.85|30.45|32.88|30.48|32.89|30.49|32.74|30.34|0
1738228500000|2025-01-30 09:15:00|32.9|30.5|32.78|30.38|32.92|30.52|32.76|30.36|0
1738228800000|2025-01-30 09:20:00|32.76|30.36|32.86|30.46|32.86|30.46|32.69|30.29|0
1738229100000|2025-01-30 09:25:00|32.88|30.48|32.9|30.5|32.95|30.55|32.83|30.43|0
1738229400000|2025-01-30 09:30:00|32.91|30.51|33.06|30.66|33.08|30.68|32.86|30.46|0
1738229700000|2025-01-30 09:35:00|33.07|30.67|33.2|30.8|33.22|30.82|33.06|30.66|0
1738230000000|2025-01-30 09:40:00|33.18|30.78|33.2|30.8|33.26|30.86|33.11|30.71|0
1738230300000|2025-01-30 09:45:00|33.16|30.76|33.16|30.76|33.25|30.85|33.11|30.71|0
1738230600000|2025-01-30 09:50:00|33.15|30.75|33.33|30.93|33.38|30.98|33.11|30.71|0
1738230900000|2025-01-30 09:55:00|33.31|30.91|33.31|30.91|33.34|30.94|33.25|30.85|0
1738231200000|2025-01-30 10:00:00|33.32|30.92|33.19|30.79|33.36|30.96|33.15|30.75|0
1738231500000|2025-01-30 10:05:00|33.21|30.81|33.27|30.87|33.27|30.87|33.08|30.68|0
1738231800000|2025-01-30 10:10:00|33.28|30.88|33.21|30.81|33.28|30.88|33.17|30.77|0
1738232100000|2025-01-30 10:15:00|33.23|30.83|33.43|31.03|33.45|31.05|33.14|30.74|0
1738232400000|2025-01-30 10:20:00|33.45|31.05|33.47|31.07|33.61|31.21|33.41|31.01|0
1738232700000|2025-01-30 10:25:00|33.48|31.08|33.42|31.02|33.5|31.1|33.35|30.95|0
1738233000000|2025-01-30 10:30:00|33.41|31.01|33.46|31.06|33.54|31.14|33.24|30.84|0
1738233300000|2025-01-30 10:35:00|33.45|31.05|33.48|31.08|33.5|31.1|33.36|30.96|0
1738233600000|2025-01-30 10:40:00|33.47|31.07|33.54|31.14|33.54|31.14|33.43|31.03|0
1738233900000|2025-01-30 10:45:00|33.56|31.16|33.47|31.07|33.59|31.19|33.43|31.03|0
1738234200000|2025-01-30 10:50:00|33.48|31.08|33.64|31.24|33.75|31.35|33.48|31.08|0
1738234500000|2025-01-30 10:55:00|33.66|31.26|33.77|31.37|33.78|31.38|33.65|31.25|0
1738234800000|2025-01-30 11:00:00|33.78|31.38|33.65|31.25|33.78|31.38|33.57|31.17|0
1738235100000|2025-01-30 11:05:00|33.66|31.26|33.51|31.11|33.71|31.31|33.51|31.11|0
1738235400000|2025-01-30 11:10:00|33.49|31.09|33.35|30.95|33.49|31.09|33.33|30.93|0
1738235700000|2025-01-30 11:15:00|33.36|30.96|33.27|30.87|33.4|31|33.25|30.85|0
1738236000000|2025-01-30 11:20:00|33.29|30.89|33.29|30.89|33.34|30.94|33.25|30.85|0
1738236300000|2025-01-30 11:25:00|33.3|30.9|33.38|30.98|33.41|31.01|33.23|30.83|0
1738236600000|2025-01-30 11:30:00|33.39|30.99|33.47|31.07|33.61|31.21|33.38|30.98|0
1738236900000|2025-01-30 11:35:00|33.45|31.05|33.45|31.05|33.48|31.08|33.38|30.98|0
1738237200000|2025-01-30 11:40:00|33.43|31.03|33.57|31.17|33.57|31.17|33.36|30.96|0
1738237500000|2025-01-30 11:45:00|33.59|31.19|33.52|31.12|33.66|31.26|33.48|31.08|0
1738237800000|2025-01-30 11:50:00|33.54|31.14|33.77|31.37|33.77|31.37|33.54|31.14|0
1738238100000|2025-01-30 11:55:00|33.75|31.35|33.77|31.37|33.84|31.44|33.69|31.29|0
1738238400000|2025-01-30 12:00:00|33.73|31.33|34.03|31.63|34.28|31.88|33.58|31.18|0
1738238700000|2025-01-30 12:05:00|34.07|31.67|33.95|31.55|34.1|31.7|33.68|31.28|0
1738239000000|2025-01-30 12:10:00|33.97|31.57|34.14|31.74|34.23|31.83|33.93|31.53|0
1738239300000|2025-01-30 12:15:00|34.13|31.73|34.6|32.2|34.7|32.3|34.13|31.73|0
1738239600000|2025-01-30 12:20:00|34.57|32.17|34.54|32.14|34.72|32.32|34.51|32.11|0
1738239900000|2025-01-30 12:25:00|34.53|32.13|34.24|31.84|34.66|32.26|33.81|31.41|0
1738240200000|2025-01-30 12:30:00|34.22|31.82|34.18|31.78|34.44|32.04|34.14|31.74|0
1738240500000|2025-01-30 12:35:00|34.2|31.8|33.79|31.39|34.22|31.82|33.78|31.38|0
1738240800000|2025-01-30 12:40:00|33.77|31.37|33.88|31.48|33.9|31.5|33.73|31.33|0
1738241100000|2025-01-30 12:45:00|33.9|31.5|33.8|31.4|33.97|31.57|33.77|31.37|0
1738241400000|2025-01-30 12:50:00|33.79|31.39|33.74|31.34|33.86|31.46|33.69|31.29|0
1738241700000|2025-01-30 12:55:00|33.73|31.33|33.82|31.42|33.87|31.47|33.69|31.29|0
1738242000000|2025-01-30 13:00:00|33.8|31.4|33.84|31.44|34.06|31.66|33.78|31.38|0
1738242300000|2025-01-30 13:05:00|33.85|31.45|33.74|31.34|33.89|31.49|33.69|31.29|0
1738242600000|2025-01-30 13:10:00|33.7|31.3|33.58|31.18|33.71|31.31|33.57|31.17|0
1738242900000|2025-01-30 13:15:00|33.59|31.19|33.72|31.32|33.72|31.32|33.51|31.11|0
1738243200000|2025-01-30 13:20:00|33.74|31.34|33.83|31.43|33.88|31.48|33.66|31.26|0
1738243500000|2025-01-30 13:25:00|33.81|31.41|33.67|31.27|33.9|31.5|33.67|31.27|0
1738243800000|2025-01-30 13:30:00|33.92|31.52|33.62|31.22|33.92|31.52|33.31|30.91|0
1738244100000|2025-01-30 13:35:00|33.6|31.2|33.9|31.5|34.07|31.67|33.6|31.2|0
1738244400000|2025-01-30 13:40:00|33.94|31.54|33.92|31.52|34.06|31.66|33.84|31.44|0
1738244700000|2025-01-30 13:45:00|33.9|31.5|34.09|31.69|34.35|31.95|33.9|31.5|0
1738245000000|2025-01-30 13:50:00|34.11|31.71|33.85|31.45|34.2|31.8|33.81|31.41|0
1738245300000|2025-01-30 13:55:00|33.83|31.43|33.49|31.09|33.86|31.46|33.48|31.08|0
1738245600000|2025-01-30 14:00:00|33.48|31.08|33.73|31.33|33.79|31.39|33.42|31.02|0
1738245900000|2025-01-30 14:05:00|33.75|31.35|33.66|31.26|33.86|31.46|33.58|31.18|0
1738246200000|2025-01-30 14:10:00|33.64|31.24|33.75|31.35|33.77|31.37|33.55|31.15|0
1738246500000|2025-01-30 14:15:00|33.77|31.37|33.95|31.55|34.03|31.63|33.75|31.35|0
1738246800000|2025-01-30 14:20:00|33.93|31.53|34.17|31.77|34.19|31.79|33.86|31.46|0
1738247100000|2025-01-30 14:25:00|34.15|31.75|33.59|31.19|34.21|31.81|33.45|31.05|0
1738247400000|2025-01-30 14:30:00|33.52|31.12|33.7|31.3|34.03|31.63|33.32|30.92|0
1738247700000|2025-01-30 14:35:00|33.72|31.32|33.15|30.75|33.98|31.58|33.1|30.7|0
1738248000000|2025-01-30 14:40:00|33.12|30.72|33.23|30.83|33.55|31.15|33.06|30.66|0
1738248300000|2025-01-30 14:45:00|33.21|30.81|32.53|30.13|33.48|31.08|32.5|30.1|0
1738248600000|2025-01-30 14:50:00|32.5|30.1|32.69|30.29|32.96|30.56|32.34|29.94|0
1738248900000|2025-01-30 14:55:00|32.67|30.27|33.08|30.68|33.34|30.94|32.39|29.99|0
1738249200000|2025-01-30 15:00:00|33.09|30.69|33.68|31.28|34.46|32.06|33.09|30.69|0
1738249500000|2025-01-30 15:05:00|33.64|31.24|33.8|31.4|34.04|31.64|33.55|31.15|0
1738249800000|2025-01-30 15:10:00|33.77|31.37|33.96|31.56|34.14|31.74|33.42|31.02|0
1738250100000|2025-01-30 15:15:00|33.99|31.59|34.2|31.8|34.31|31.91|33.96|31.56|0
1738250400000|2025-01-30 15:20:00|34.16|31.76|33.84|31.44|34.31|31.91|33.81|31.41|0
1738250700000|2025-01-30 15:25:00|33.92|31.52|34.85|32.45|34.94|32.54|33.88|31.48|0
1738251000000|2025-01-30 15:30:00|34.81|32.41|34.58|32.18|35.21|32.81|34.58|32.18|0
1738251300000|2025-01-30 15:35:00|34.6|32.2|34.04|31.64|34.6|32.2|33.93|31.53|0
1738251600000|2025-01-30 15:40:00|34|31.6|34.36|31.96|34.36|31.96|33.87|31.47|0
1738251900000|2025-01-30 15:45:00|34.35|31.95|34.26|31.86|34.39|31.99|34.04|31.64|0
1738252200000|2025-01-30 15:50:00|34.3|31.9|35.09|32.69|35.11|32.71|34.22|31.82|0
1738252500000|2025-01-30 15:55:00|35.07|32.67|35.12|32.72|35.57|33.17|34.5|32.1|0
1738252800000|2025-01-30 16:00:00|35.14|32.74|35.06|32.66|35.6|33.2|34.89|32.49|0
1738253100000|2025-01-30 16:05:00|35.04|32.64|35.21|32.81|35.21|32.81|34.83|32.43|0
1738253400000|2025-01-30 16:10:00|35.13|32.73|35.67|33.27|35.71|33.31|34.94|32.54|0
1738253700000|2025-01-30 16:15:00|35.69|33.29|34.84|32.44|35.69|33.29|34.82|32.42|0
1738254000000|2025-01-30 16:20:00|34.82|32.42|34.17|31.77|34.82|32.42|34.17|31.77|0
1738254300000|2025-01-30 16:25:00|34.14|31.74|33.76|31.36|34.66|32.26|33.76|31.36|0
1738254600000|2025-01-30 16:30:00|33.75|31.35|34.27|31.87|34.35|31.95|33.58|31.18|0
1738254900000|2025-01-30 16:35:00|34.29|31.89|33.9|31.5|34.5|32.1|33.88|31.48|0
1738255200000|2025-01-30 16:40:00|33.86|31.46|33.86|31.46|34.01|31.61|33.82|31.42|0
1738255500000|2025-01-30 16:45:00|33.84|31.44|33.76|31.36|33.93|31.53|33.75|31.35|0
1738255800000|2025-01-30 16:50:00|33.75|31.35|33.27|30.87|33.75|31.35|33.16|30.76|0
1738256100000|2025-01-30 16:55:00|33.25|30.85|33.74|31.34|33.8|31.4|32.98|30.58|0
1738256400000|2025-01-30 17:00:00|33.7|31.3|33.87|31.47|34.05|31.65|33.7|31.3|0
1738256700000|2025-01-30 17:05:00|33.88|31.48|33.96|31.56|34.18|31.78|33.77|31.37|0
1738257000000|2025-01-30 17:10:00|33.67|31.27|34.42|32.02|34.44|32.04|33.62|31.22|0
1738257300000|2025-01-30 17:15:00|34.4|32|34.11|31.71|34.82|32.42|33.96|31.56|0
1738257600000|2025-01-30 17:20:00|34.09|31.69|34.12|31.72|34.16|31.76|33.83|31.43|0
1738257900000|2025-01-30 17:25:00|34.11|31.71|34.4|32|34.61|32.21|34.01|31.61|0
1738258200000|2025-01-30 17:30:00|34.37|31.97|33.98|31.58|34.52|32.12|33.95|31.55|0
1738258500000|2025-01-30 17:35:00|34|31.6|34.14|31.74|34.18|31.78|33.82|31.42|0
1738258800000|2025-01-30 17:40:00|34.1|31.7|34.25|31.85|34.34|31.94|33.77|31.37|0
1738259100000|2025-01-30 17:45:00|34.23|31.83|33.99|31.59|34.32|31.92|33.91|31.51|0
1738259400000|2025-01-30 17:50:00|33.97|31.57|33.78|31.38|33.97|31.57|33.74|31.34|0
1738259700000|2025-01-30 17:55:00|33.76|31.36|33.67|31.27|33.87|31.47|33.65|31.25|0
1738260000000|2025-01-30 18:00:00|33.65|31.25|33.27|30.87|33.92|31.52|33.27|30.87|0
1738260300000|2025-01-30 18:05:00|33.29|30.89|33.02|30.62|33.38|30.98|32.93|30.53|0
1738260600000|2025-01-30 18:10:00|33.05|30.65|33.33|30.93|33.39|30.99|33.04|30.64|0
1738260900000|2025-01-30 18:15:00|33.31|30.91|33.26|30.86|33.33|30.93|33.2|30.8|0
1738261200000|2025-01-30 18:20:00|33.28|30.88|32.99|30.59|33.33|30.93|32.95|30.55|0
1738261500000|2025-01-30 18:25:00|32.97|30.57|33.18|30.78|33.35|30.95|32.93|30.53|0
1738261800000|2025-01-30 18:30:00|33.15|30.75|32.77|30.37|33.18|30.78|32.73|30.33|0
1738262100000|2025-01-30 18:35:00|32.78|30.38|32.5|30.1|32.8|30.4|32.42|30.02|0
1738262400000|2025-01-30 18:40:00|33|30.6|32.86|30.46|33.06|30.66|32.63|30.23|0
1738262700000|2025-01-30 18:45:00|32.83|30.43|32.73|30.33|32.84|30.44|32.63|30.23|0
1738263000000|2025-01-30 18:50:00|32.7|30.3|32.75|30.35|32.82|30.42|32.66|30.26|0
1738263300000|2025-01-30 18:55:00|32.79|30.39|32.7|30.3|32.89|30.49|32.61|30.21|0
1738263600000|2025-01-30 19:00:00|32.68|30.28|32.93|30.53|32.95|30.55|32.68|30.28|0
1738263900000|2025-01-30 19:05:00|32.91|30.51|32.76|30.36|32.91|30.51|32.69|30.29|0
1738264200000|2025-01-30 19:10:00|32.75|30.35|32.83|30.43|32.88|30.48|32.51|30.11|0
1738264500000|2025-01-30 19:15:00|32.84|30.44|32.93|30.53|32.97|30.57|32.79|30.39|0
1738264800000|2025-01-30 19:20:00|32.91|30.51|32.91|30.51|33|30.6|32.79|30.39|0
1738265100000|2025-01-30 19:25:00|32.93|30.53|32.95|30.55|33.04|30.64|32.91|30.51|0
1738265400000|2025-01-30 19:30:00|32.96|30.56|33.18|30.78|33.2|30.8|32.95|30.55|0
1738265700000|2025-01-30 19:35:00|33.14|30.74|33.03|30.63|33.18|30.78|33|30.6|0
1738266000000|2025-01-30 19:40:00|33.02|30.62|33.01|30.61|33.12|30.72|32.98|30.58|0
1738266300000|2025-01-30 19:45:00|33|30.6|32.82|30.42|33.05|30.65|32.78|30.38|0
1738266600000|2025-01-30 19:50:00|32.8|30.4|32.71|30.31|32.87|30.47|32.69|30.29|0
1738266900000|2025-01-30 19:55:00|32.72|30.32|32.42|30.02|32.74|30.34|32.4|30|0
1738267200000|2025-01-30 20:00:00|32.44|30.04|32.12|29.72|32.47|30.07|32.07|29.67|0
1738267500000|2025-01-30 20:05:00|32.14|29.74|32.19|29.79|32.44|30.04|32.1|29.7|0
1738267800000|2025-01-30 20:10:00|32.17|29.77|32.13|29.73|32.2|29.8|32.1|29.7|0
1738268100000|2025-01-30 20:15:00|32.12|29.72|31.94|29.54|32.17|29.77|31.94|29.54|0
1738268400000|2025-01-30 20:20:00|31.97|29.57|31.8|29.4|31.97|29.57|31.76|29.36|0
1738268700000|2025-01-30 20:25:00|31.83|29.43|31.99|29.59|32.01|29.61|31.78|29.38|0
1738269000000|2025-01-30 20:30:00|31.97|29.57|31.97|29.57|32.22|29.82|31.95|29.55|0
1738269300000|2025-01-30 20:35:00|31.99|29.59|33.89|31.49|33.89|31.49|31.99|29.59|0
1738269600000|2025-01-30 20:40:00|33.87|31.47|35.91|32.07|36.2|32.36|33.33|30.43|0
1738269900000|2025-01-30 20:45:00|36.1|32.26|33.85|30.73|36.16|32.45|33.78|30.66|0
1738270200000|2025-01-30 20:50:00|33.87|30.75|33.05|29.93|34.17|31.05|33.05|29.93|0
1738270500000|2025-01-30 20:55:00|33.04|29.92|33.72|30.6|33.81|30.69|32.65|29.53|0
1738270800000|2025-01-30 21:00:00|33.61|30.49|32.46|30.06|33.67|30.58|32.32|29.92|0
1738271100000|2025-01-30 21:05:00|32.51|30.11|32.45|30.05|32.62|30.22|32.23|29.83|0
1738271400000|2025-01-30 21:10:00|32.62|30.22|32.89|30.49|33.43|31.03|32.49|30.09|0
1738271700000|2025-01-30 21:15:00|32.98|30.38|32.98|30.38|33.09|30.49|32.86|30.26|0
1738272000000|2025-01-30 21:20:00|32.99|30.39|33.04|30.44|33.11|30.51|32.84|30.24|0
1738272300000|2025-01-30 21:25:00|33.07|30.47|32.97|30.37|33.09|30.49|32.95|30.35|0
1738272600000|2025-01-30 21:30:00|33.54|30.94|33.1|30.5|33.59|30.99|32.23|29.63|0
1738272900000|2025-01-30 21:35:00|33.11|30.51|33.13|30.53|33.25|30.65|32.93|30.33|0
1738273200000|2025-01-30 21:40:00|33.15|30.55|33.1|30.5|33.36|30.76|33.06|30.46|0
1738273500000|2025-01-30 21:45:00|33.09|30.49|33.25|30.65|33.38|30.78|32.96|30.36|0
1738273800000|2025-01-30 21:50:00|33.27|30.67|33.23|30.63|33.28|30.68|33.08|30.48|0
1738274100000|2025-01-30 21:55:00|33.22|30.62|33.29|30.69|33.43|30.83|33.13|30.53|0
1738274400000|2025-01-30 22:00:00|33.23|30.63|33.24|30.64|33.33|30.73|33.23|30.63|0
1738274700000|2025-01-30 22:05:00|33.25|30.65|33.28|30.68|33.33|30.73|33.22|30.62|0
1738275000000|2025-01-30 22:10:00|33.32|30.72|33.16|30.56|33.32|30.72|33.16|30.56|0
1738275300000|2025-01-30 22:15:00|33.15|30.55|33.12|30.52|33.21|30.61|33.07|30.47|0
1738275600000|2025-01-30 22:20:00|33.13|30.53|32.55|29.95|33.13|30.53|32.54|29.94|0
1738275900000|2025-01-30 22:25:00|32.54|29.94|32.45|29.85|32.71|30.11|32.44|29.84|0
1738276200000|2025-01-30 22:30:00|32.53|29.93|32.4|29.8|32.53|29.93|32.28|29.68|0
1738276500000|2025-01-30 22:35:00|32.38|29.78|32.4|29.8|32.65|30.05|32.33|29.73|0
1738276800000|2025-01-30 22:40:00|32.44|29.84|32.46|29.86|32.5|29.9|32.42|29.82|0
1738277100000|2025-01-30 22:45:00|32.48|29.88|32.44|29.84|32.52|29.92|32.42|29.82|0
1738277400000|2025-01-30 22:50:00|32.41|29.81|32.42|29.82|32.48|29.88|32.41|29.81|0
1738277700000|2025-01-30 22:55:00|32.43|29.83|32.46|29.86|32.46|29.86|32.42|29.82|0
1738278000000|2025-01-30 23:00:00|32.27|29.67|31.89|29.29|32.45|29.85|31.82|29.22|0
1738278300000|2025-01-30 23:05:00|31.91|29.31|31.96|29.36|32.01|29.41|31.8|29.2|0
1738278600000|2025-01-30 23:10:00|31.94|29.34|31.95|29.35|32.04|29.44|31.94|29.34|0
1738278900000|2025-01-30 23:15:00|31.96|29.36|32.06|29.46|32.11|29.51|31.85|29.25|0
1738279200000|2025-01-30 23:20:00|32.08|29.48|32.08|29.48|32.19|29.59|32.04|29.44|0
1738279500000|2025-01-30 23:25:00|32.09|29.49|32.39|29.79|32.48|29.88|32.06|29.46|0
1738279800000|2025-01-30 23:30:00|32.36|29.76|32.57|29.97|32.59|29.99|32.3|29.7|0
1738280100000|2025-01-30 23:35:00|32.58|29.98|32.5|29.9|32.6|30|32.43|29.83|0
1738280400000|2025-01-30 23:40:00|32.51|29.91|32.4|29.8|32.51|29.91|32.35|29.75|0
1738280700000|2025-01-30 23:45:00|32.39|29.79|32.28|29.68|32.44|29.84|32.17|29.57|0
1738281000000|2025-01-30 23:50:00|32.27|29.67|32.19|29.59|32.37|29.77|32.16|29.56|0
1738281300000|2025-01-30 23:55:00|32.18|29.58|32.03|29.43|32.18|29.58|31.96|29.36|0
1738281600000|2025-01-31 00:00:00|32.01|29.41|32.15|29.55|32.39|29.79|32.01|29.41|0
1738281900000|2025-01-31 00:05:00|32.17|29.57|32.19|29.59|32.31|29.71|32.12|29.52|0
1738282200000|2025-01-31 00:10:00|32.17|29.57|32.18|29.58|32.2|29.6|32.06|29.46|0
1738282500000|2025-01-31 00:15:00|32.19|29.59|32.13|29.53|32.27|29.67|32.11|29.51|0
1738282800000|2025-01-31 00:20:00|32.12|29.52|32.08|29.48|32.18|29.58|32.08|29.48|0
1738283100000|2025-01-31 00:25:00|32.09|29.49|32.06|29.46|32.16|29.56|32.03|29.43|0
1738283400000|2025-01-31 00:30:00|32.02|29.42|32.12|29.52|32.14|29.54|32.02|29.42|0
1738283700000|2025-01-31 00:35:00|32.13|29.53|32.07|29.47|32.18|29.58|32.07|29.47|0
1738284000000|2025-01-31 00:40:00|32.06|29.46|32|29.4|32.07|29.47|32|29.4|0
1738284300000|2025-01-31 00:45:00|31.96|29.36|31.98|29.38|32|29.4|31.88|29.28|0
1738284600000|2025-01-31 00:50:00|32|29.4|32.05|29.45|32.07|29.47|31.98|29.38|0
1738284900000|2025-01-31 00:55:00|32.03|29.43|32.07|29.47|32.08|29.48|32|29.4|0
1738285200000|2025-01-31 01:00:00|32.08|29.48|32.2|29.6|32.24|29.64|32.08|29.48|0
1738285500000|2025-01-31 01:05:00|32.19|29.59|32.18|29.58|32.2|29.6|32.05|29.45|0
1738285800000|2025-01-31 01:10:00|32.2|29.6|32.11|29.51|32.24|29.64|32.11|29.51|0
1738286100000|2025-01-31 01:15:00|32.1|29.5|32.76|30.16|32.81|30.21|32.02|29.42|0
1738286400000|2025-01-31 01:20:00|32.74|30.14|32.78|30.18|32.81|30.21|32.72|30.12|0
1738286700000|2025-01-31 01:25:00|32.79|30.19|32.79|30.19|33.43|30.83|32.62|30.02|0
1738287000000|2025-01-31 01:30:00|32.71|30.31|32.59|30.19|32.71|30.31|32.52|30.12|0
1738287300000|2025-01-31 01:35:00|32.6|30.2|32.62|30.22|32.67|30.27|32.57|30.17|0
1738287600000|2025-01-31 01:40:00|32.6|30.2|32.49|30.09|32.64|30.24|32.49|30.09|0
1738287900000|2025-01-31 01:45:00|32.44|30.04|32.21|29.81|32.44|30.04|32.19|29.79|0
1738288200000|2025-01-31 01:50:00|32.23|29.83|32.23|29.83|32.26|29.86|32.19|29.79|0
1738288500000|2025-01-31 01:55:00|32.24|29.84|32.07|29.67|32.26|29.86|32.01|29.61|0
1738288800000|2025-01-31 02:00:00|32.03|29.63|32.01|29.61|32.07|29.67|31.93|29.53|0
1738289100000|2025-01-31 02:05:00|32|29.6|32.15|29.75|32.19|29.79|32|29.6|0
1738289400000|2025-01-31 02:10:00|32.14|29.74|32.13|29.73|32.15|29.75|32.08|29.68|0
1738289700000|2025-01-31 02:15:00|32.12|29.72|32.13|29.73|32.17|29.77|32.11|29.71|0
1738290000000|2025-01-31 02:20:00|32.11|29.71|32.25|29.85|32.27|29.87|32.11|29.71|0
1738290300000|2025-01-31 02:25:00|32.24|29.84|32.21|29.81|32.27|29.87|32.18|29.78|0
1738290600000|2025-01-31 02:30:00|32.22|29.82|32.35|29.95|32.37|29.97|32.21|29.81|0
1738290900000|2025-01-31 02:35:00|32.32|29.92|32.35|29.95|32.41|30.01|32.32|29.92|0
1738291200000|2025-01-31 02:40:00|32.37|29.97|32.3|29.9|32.37|29.97|32.16|29.76|0
1738291500000|2025-01-31 02:45:00|32.32|29.92|32.3|29.9|32.32|29.92|32.23|29.83|0
1738291800000|2025-01-31 02:50:00|32.28|29.88|32.28|29.88|32.31|29.91|32.23|29.83|0
1738292100000|2025-01-31 02:55:00|32.26|29.86|32.42|30.02|32.44|30.04|32.24|29.84|0
1738292400000|2025-01-31 03:00:00|32.43|30.03|32.35|29.95|32.47|30.07|32.29|29.89|0
1738292700000|2025-01-31 03:05:00|32.33|29.93|32.33|29.93|32.38|29.98|32.33|29.93|0
1738293000000|2025-01-31 03:10:00|32.34|29.94|32.31|29.91|32.35|29.95|32.31|29.91|0
1738293300000|2025-01-31 03:15:00|32.25|29.85|32.24|29.84|32.27|29.87|32.24|29.84|0
1738293600000|2025-01-31 03:20:00|32.25|29.85|32.3|29.9|32.3|29.9|32.22|29.82|0
1738293900000|2025-01-31 03:25:00|32.27|29.87|32.34|29.94|32.37|29.97|32.25|29.85|0
1738294200000|2025-01-31 03:30:00|32.36|29.96|32.43|30.03|32.46|30.06|32.34|29.94|0
1738294500000|2025-01-31 03:35:00|32.44|30.04|32.42|30.02|32.48|30.08|32.41|30.01|0
1738294800000|2025-01-31 03:40:00|32.44|30.04|32.42|30.02|32.46|30.06|32.42|30.02|0
1738295100000|2025-01-31 03:45:00|32.44|30.04|32.38|29.98|32.47|30.07|32.38|29.98|0
1738295400000|2025-01-31 03:50:00|32.37|29.97|32.42|30.02|32.42|30.02|32.33|29.93|0
1738295700000|2025-01-31 03:55:00|32.44|30.04|32.47|30.07|32.47|30.07|32.4|30|0
1738296000000|2025-01-31 04:00:00|32.45|30.05|32.47|30.07|32.49|30.09|32.43|30.03|0
1738296300000|2025-01-31 04:05:00|32.45|30.05|32.43|30.03|32.49|30.09|32.43|30.03|0
1738296600000|2025-01-31 04:10:00|32.45|30.05|32.29|29.89|32.45|30.05|32.29|29.89|0
1738296900000|2025-01-31 04:15:00|32.31|29.91|32.23|29.83|32.32|29.92|32.23|29.83|0
1738297200000|2025-01-31 04:20:00|32.27|29.87|32.29|29.89|32.34|29.94|32.27|29.87|0
1738297500000|2025-01-31 04:25:00|32.27|29.87|32.35|29.95|32.35|29.95|32.27|29.87|0
1738297800000|2025-01-31 04:30:00|32.37|29.97|32.39|29.99|32.41|30.01|32.34|29.94|0
1738298100000|2025-01-31 04:35:00|32.41|30.01|32.37|29.97|32.44|30.04|32.37|29.97|0
1738298400000|2025-01-31 04:40:00|32.39|29.99|32.42|30.02|32.46|30.06|32.3|29.9|0
1738298700000|2025-01-31 04:45:00|32.4|30|32.42|30.02|32.45|30.05|32.37|29.97|0
1738299000000|2025-01-31 04:50:00|32.38|29.98|32.47|30.07|32.49|30.09|32.37|29.97|0
1738299300000|2025-01-31 04:55:00|32.45|30.05|32.42|30.02|32.47|30.07|32.42|30.02|0
1738299600000|2025-01-31 05:00:00|32.4|30|32.29|29.89|32.43|30.03|32.29|29.89|0
1738299900000|2025-01-31 05:05:00|32.27|29.87|32.25|29.85|32.27|29.87|32.19|29.79|0
1738300200000|2025-01-31 05:10:00|32.24|29.84|32.22|29.82|32.31|29.91|32.2|29.8|0
1738300500000|2025-01-31 05:15:00|32.21|29.81|32.2|29.8|32.23|29.83|32.18|29.78|0
1738300800000|2025-01-31 05:20:00|32.19|29.79|32.2|29.8|32.23|29.83|32.18|29.78|0
1738301100000|2025-01-31 05:25:00|32.21|29.81|32.25|29.85|32.27|29.87|32.21|29.81|0
1738301400000|2025-01-31 05:30:00|32.27|29.87|32.25|29.85|32.27|29.87|32.23|29.83|0
1738301700000|2025-01-31 05:35:00|32.26|29.86|32.32|29.92|32.32|29.92|32.23|29.83|0
1738302000000|2025-01-31 05:40:00|32.31|29.91|32.25|29.85|32.33|29.93|32.22|29.82|0
1738302300000|2025-01-31 05:45:00|32.26|29.86|32.22|29.82|32.29|29.89|32.22|29.82|0
1738302600000|2025-01-31 05:50:00|32.21|29.81|32.28|29.88|32.29|29.89|32.21|29.81|0
1738302900000|2025-01-31 05:55:00|32.27|29.87|32.26|29.86|32.27|29.87|32.21|29.81|0
1738303200000|2025-01-31 06:00:00|32.27|29.87|32.2|29.8|32.34|29.94|32.18|29.78|0
1738303500000|2025-01-31 06:05:00|32.18|29.78|32.15|29.75|32.25|29.85|32.14|29.74|0
1738303800000|2025-01-31 06:10:00|32.13|29.73|32.13|29.73|32.19|29.79|32.09|29.69|0
1738304100000|2025-01-31 06:15:00|32.15|29.75|32.07|29.67|32.15|29.75|32.07|29.67|0
1738304400000|2025-01-31 06:20:00|32.04|29.64|32.02|29.62|32.07|29.67|32.02|29.62|0
1738304700000|2025-01-31 06:25:00|32.04|29.64|31.95|29.55|32.06|29.66|31.95|29.55|0
1738305000000|2025-01-31 06:30:00|31.98|29.58|32|29.6|32.02|29.62|31.93|29.53|0
1738305300000|2025-01-31 06:35:00|31.98|29.58|31.95|29.55|31.98|29.58|31.95|29.55|0
1738305600000|2025-01-31 06:40:00|31.96|29.56|31.89|29.49|31.96|29.56|31.86|29.46|0
1738305900000|2025-01-31 06:45:00|31.88|29.48|31.85|29.45|31.89|29.49|31.84|29.44|0
1738306200000|2025-01-31 06:50:00|31.86|29.46|31.95|29.55|31.98|29.58|31.84|29.44|0
1738306500000|2025-01-31 06:55:00|31.96|29.56|31.96|29.56|31.96|29.56|31.94|29.54|0
1738306800000|2025-01-31 07:00:00|31.94|29.54|31.92|29.52|31.96|29.56|31.9|29.5|0
1738307100000|2025-01-31 07:05:00|31.9|29.5|31.69|29.29|31.9|29.5|31.68|29.28|0
1738307400000|2025-01-31 07:10:00|31.71|29.31|31.61|29.21|31.73|29.33|31.59|29.19|0
1738307700000|2025-01-31 07:15:00|31.59|29.19|31.54|29.14|31.62|29.22|31.52|29.12|0
1738308000000|2025-01-31 07:20:00|31.53|29.13|31.57|29.17|31.64|29.24|31.5|29.1|0
1738308300000|2025-01-31 07:25:00|31.59|29.19|31.58|29.18|32.33|29.93|31.55|29.15|0
1738308600000|2025-01-31 07:30:00|31.57|29.17|31.59|29.19|31.62|29.22|31.53|29.13|0
1738308900000|2025-01-31 07:35:00|31.58|29.18|31.51|29.11|31.62|29.22|31.51|29.11|0
1738309200000|2025-01-31 07:40:00|31.53|29.13|31.6|29.2|31.61|29.21|31.49|29.09|0
1738309500000|2025-01-31 07:45:00|31.58|29.18|31.49|29.09|31.58|29.18|31.48|29.08|0
1738309800000|2025-01-31 07:50:00|31.51|29.11|31.61|29.21|31.62|29.22|31.49|29.09|0
1738310100000|2025-01-31 07:55:00|31.6|29.2|31.64|29.24|31.64|29.24|31.58|29.18|0
1738310400000|2025-01-31 08:00:00|31.63|29.23|31.75|29.35|31.82|29.42|31.59|29.19|0
1738310700000|2025-01-31 08:05:00|31.76|29.36|31.71|29.31|31.78|29.38|31.69|29.29|0
1738311000000|2025-01-31 08:10:00|31.69|29.29|31.8|29.4|31.83|29.43|31.69|29.29|0
1738311300000|2025-01-31 08:15:00|31.76|29.36|31.6|29.2|31.81|29.41|31.6|29.2|0
1738311600000|2025-01-31 08:20:00|31.62|29.22|31.64|29.24|31.72|29.32|31.55|29.15|0
1738311900000|2025-01-31 08:25:00|31.62|29.22|31.72|29.32|31.77|29.37|31.62|29.22|0
1738312200000|2025-01-31 08:30:00|31.69|29.29|31.51|29.11|31.69|29.29|31.51|29.11|0
1738312500000|2025-01-31 08:35:00|31.53|29.13|31.6|29.2|31.65|29.25|31.51|29.11|0
1738312800000|2025-01-31 08:40:00|31.61|29.21|31.73|29.33|31.75|29.35|31.6|29.2|0
1738313100000|2025-01-31 08:45:00|31.75|29.35|31.7|29.3|31.79|29.39|31.65|29.25|0
1738313400000|2025-01-31 08:50:00|31.69|29.29|31.87|29.47|31.91|29.51|31.68|29.28|0
1738313700000|2025-01-31 08:55:00|31.89|29.49|31.89|29.49|32.01|29.61|31.82|29.42|0
1738314000000|2025-01-31 09:00:00|31.8|29.4|31.65|29.25|31.88|29.48|31.62|29.22|0
1738314300000|2025-01-31 09:05:00|31.63|29.23|31.5|29.1|31.68|29.28|31.47|29.07|0
1738314600000|2025-01-31 09:10:00|31.52|29.12|31.42|29.02|31.54|29.14|31.36|28.96|0
1738314900000|2025-01-31 09:15:00|31.43|29.03|31.35|28.95|31.52|29.12|31.35|28.95|0
1738315200000|2025-01-31 09:20:00|31.34|28.94|31.38|28.98|31.41|29.01|31.31|28.91|0
1738315500000|2025-01-31 09:25:00|31.39|28.99|31.26|28.86|31.39|28.99|31.25|28.85|0
1738315800000|2025-01-31 09:30:00|31.24|28.84|31.2|28.8|31.31|28.91|31.19|28.79|0
1738316100000|2025-01-31 09:35:00|31.22|28.82|31.29|28.89|31.32|28.92|31.2|28.8|0
1738316400000|2025-01-31 09:40:00|31.27|28.87|31.39|28.99|31.4|29|31.27|28.87|0
1738316700000|2025-01-31 09:45:00|31.37|28.97|31.41|29.01|31.47|29.07|31.34|28.94|0
1738317000000|2025-01-31 09:50:00|31.4|29|31.42|29.02|31.51|29.11|31.4|29|0
1738317300000|2025-01-31 09:55:00|31.44|29.04|31.45|29.05|31.49|29.09|31.42|29.02|0
1738317600000|2025-01-31 10:00:00|31.44|29.04|31.43|29.03|31.47|29.07|31.37|28.97|0
1738317900000|2025-01-31 10:05:00|31.42|29.02|31.43|29.03|31.52|29.12|31.42|29.02|0
1738318200000|2025-01-31 10:10:00|31.45|29.05|31.5|29.1|31.55|29.15|31.37|28.97|0
1738318500000|2025-01-31 10:15:00|31.48|29.08|31.46|29.06|31.53|29.13|31.43|29.03|0
1738318800000|2025-01-31 10:20:00|31.45|29.05|31.36|28.96|31.5|29.1|31.33|28.93|0
1738319100000|2025-01-31 10:25:00|31.34|28.94|31.36|28.96|31.37|28.97|31.31|28.91|0
1738319400000|2025-01-31 10:30:00|31.33|28.93|31.36|28.96|31.44|29.04|31.32|28.92|0
1738319700000|2025-01-31 10:35:00|31.37|28.97|31.39|28.99|31.43|29.03|31.37|28.97|0
1738320000000|2025-01-31 10:40:00|31.37|28.97|31.57|29.17|31.61|29.21|31.3|28.9|0
1738320300000|2025-01-31 10:45:00|31.56|29.16|31.55|29.15|31.61|29.21|31.54|29.14|0
1738320600000|2025-01-31 10:50:00|31.54|29.14|31.76|29.36|31.76|29.36|31.54|29.14|0
1738320900000|2025-01-31 10:55:00|31.74|29.34|31.72|29.32|31.76|29.36|31.62|29.22|0
1738321200000|2025-01-31 11:00:00|31.7|29.3|31.63|29.23|31.7|29.3|31.6|29.2|0
1738321500000|2025-01-31 11:05:00|31.62|29.22|31.53|29.13|31.63|29.23|31.53|29.13|0
1738321800000|2025-01-31 11:10:00|31.52|29.12|31.59|29.19|31.6|29.2|31.51|29.11|0
1738322100000|2025-01-31 11:15:00|31.6|29.2|31.44|29.04|31.61|29.21|31.42|29.02|0
1738322400000|2025-01-31 11:20:00|31.46|29.06|31.15|28.75|31.47|29.07|31.15|28.75|0
1738322700000|2025-01-31 11:25:00|31.17|28.77|31.25|28.85|31.27|28.87|31.15|28.75|0
1738323000000|2025-01-31 11:30:00|31.24|28.84|31.25|28.85|31.32|28.92|31.22|28.82|0
1738323300000|2025-01-31 11:35:00|31.26|28.86|31.22|28.82|31.27|28.87|31.2|28.8|0
1738323600000|2025-01-31 11:40:00|31.18|28.78|31.18|28.78|31.25|28.85|31.15|28.75|0
1738323900000|2025-01-31 11:45:00|31.16|28.76|31.2|28.8|31.25|28.85|31.16|28.76|0
1738324200000|2025-01-31 11:50:00|31.21|28.81|31.23|28.83|31.3|28.9|31.21|28.81|0
1738324500000|2025-01-31 11:55:00|31.21|28.81|31.09|28.69|31.23|28.83|31.09|28.69|0
1738324800000|2025-01-31 12:00:00|31.13|28.73|31.2|28.8|31.28|28.88|31.07|28.67|0
1738325100000|2025-01-31 12:05:00|31.19|28.79|31.11|28.71|31.27|28.87|31.07|28.67|0
1738325400000|2025-01-31 12:10:00|31.09|28.69|31.17|28.77|31.22|28.82|31.09|28.69|0
1738325700000|2025-01-31 12:15:00|31.19|28.79|31.09|28.69|31.2|28.8|31.07|28.67|0
1738326000000|2025-01-31 12:20:00|31.07|28.67|31.15|28.75|31.15|28.75|31.03|28.63|0
1738326300000|2025-01-31 12:25:00|31.14|28.74|31.19|28.79|31.27|28.87|31.12|28.72|0
1738326600000|2025-01-31 12:30:00|31.18|28.78|31.29|28.89|31.32|28.92|31.15|28.75|0
1738326900000|2025-01-31 12:35:00|31.27|28.87|31.3|28.9|31.35|28.95|31.25|28.85|0
1738327200000|2025-01-31 12:40:00|31.28|28.88|31.18|28.78|31.28|28.88|31.18|28.78|0
1738327500000|2025-01-31 12:45:00|31.16|28.76|31.16|28.76|31.21|28.81|31.11|28.71|0
1738327800000|2025-01-31 12:50:00|31.15|28.75|31.24|28.84|31.26|28.86|31.14|28.74|0
1738328100000|2025-01-31 12:55:00|31.23|28.83|31.31|28.91|31.35|28.95|31.22|28.82|0
1738328400000|2025-01-31 13:00:00|31.33|28.93|31.36|28.96|31.43|29.03|31.3|28.9|0
1738328700000|2025-01-31 13:05:00|31.38|28.98|31.29|28.89|31.41|29.01|31.26|28.86|0
1738329000000|2025-01-31 13:10:00|31.33|28.93|31.31|28.91|31.34|28.94|31.28|28.88|0
1738329300000|2025-01-31 13:15:00|31.34|28.94|31.26|28.86|31.36|28.96|31.22|28.82|0
1738329600000|2025-01-31 13:20:00|31.24|28.84|31.21|28.81|31.29|28.89|31.19|28.79|0
1738329900000|2025-01-31 13:25:00|31.22|28.82|31.23|28.83|31.27|28.87|31.2|28.8|0
1738330200000|2025-01-31 13:30:00|31.21|28.81|31.32|28.92|31.35|28.95|31.08|28.68|0
1738330500000|2025-01-31 13:35:00|31.42|29.02|31.3|28.9|31.59|29.19|31.29|28.89|0
1738330800000|2025-01-31 13:40:00|31.28|28.88|31.3|28.9|31.39|28.99|31.21|28.81|0
1738331100000|2025-01-31 13:45:00|31.32|28.92|31.16|28.76|31.47|29.07|31.14|28.74|0
1738331400000|2025-01-31 13:50:00|31.14|28.74|31.18|28.78|31.21|28.81|31.06|28.66|0
1738331700000|2025-01-31 13:55:00|31.16|28.76|31.21|28.81|31.24|28.84|31.09|28.69|0
1738332000000|2025-01-31 14:00:00|31.19|28.79|31.75|29.35|31.75|29.35|31.19|28.79|0
1738332300000|2025-01-31 14:05:00|31.77|29.37|31.84|29.44|31.89|29.49|31.72|29.32|0
1738332600000|2025-01-31 14:10:00|31.85|29.45|32.04|29.64|32.08|29.68|31.85|29.45|0
1738332900000|2025-01-31 14:15:00|32.03|29.63|31.94|29.54|32.13|29.73|31.9|29.5|0
1738333200000|2025-01-31 14:20:00|31.92|29.52|31.99|29.59|32.13|29.73|31.9|29.5|0
1738333500000|2025-01-31 14:25:00|31.95|29.55|31.74|29.34|31.99|29.59|31.69|29.29|0
1738333800000|2025-01-31 14:30:00|31.71|29.31|31.79|29.39|31.93|29.53|31.49|29.09|0
1738334100000|2025-01-31 14:35:00|31.76|29.36|31.39|28.99|31.92|29.52|31.27|28.87|0
1738334400000|2025-01-31 14:40:00|31.37|28.97|31.3|28.9|31.49|29.09|31.2|28.8|0
1738334700000|2025-01-31 14:45:00|31.28|28.88|31.45|29.05|31.49|29.09|31.14|28.74|0
1738335000000|2025-01-31 14:50:00|31.43|29.03|31.18|28.78|31.59|29.19|31.11|28.71|0
1738335300000|2025-01-31 14:55:00|31.16|28.76|31.07|28.67|31.35|28.95|31.07|28.67|0
1738335600000|2025-01-31 15:00:00|31.05|28.65|30.93|28.53|31.32|28.92|30.85|28.45|0
1738335900000|2025-01-31 15:05:00|30.9|28.5|31.2|28.8|31.43|29.03|30.86|28.46|0
1738336200000|2025-01-31 15:10:00|31.18|28.78|31.09|28.69|31.3|28.9|30.99|28.59|0
1738336500000|2025-01-31 15:15:00|31.08|28.68|31.09|28.69|31.16|28.76|31.02|28.62|0
1738336800000|2025-01-31 15:20:00|31.07|28.67|31.01|28.61|31.41|29.01|30.94|28.54|0
1738337100000|2025-01-31 15:25:00|31|28.6|30.95|28.55|31.07|28.67|30.94|28.54|0
1738337400000|2025-01-31 15:30:00|30.97|28.57|30.81|28.41|31.15|28.75|30.81|28.41|0
1738337700000|2025-01-31 15:35:00|30.83|28.43|30.88|28.48|31.03|28.63|30.81|28.41|0
1738338000000|2025-01-31 15:40:00|30.86|28.46|31.15|28.75|31.17|28.77|30.85|28.45|0
1738338300000|2025-01-31 15:45:00|31.18|28.78|30.86|28.46|31.27|28.87|30.84|28.44|0
1738338600000|2025-01-31 15:50:00|30.88|28.48|31.23|28.83|31.28|28.88|30.86|28.46|0
1738338900000|2025-01-31 15:55:00|31.24|28.84|31.12|28.72|31.24|28.84|31|28.6|0
1738339200000|2025-01-31 16:00:00|31.09|28.69|30.99|28.59|31.09|28.69|30.87|28.47|0
1738339500000|2025-01-31 16:05:00|30.97|28.57|30.85|28.45|31.02|28.62|30.83|28.43|0
1738339800000|2025-01-31 16:10:00|30.83|28.43|30.85|28.45|30.87|28.47|30.77|28.37|0
1738340100000|2025-01-31 16:15:00|30.87|28.47|30.98|28.58|31.07|28.67|30.83|28.43|0
1738340400000|2025-01-31 16:20:00|30.96|28.56|31.08|28.68|31.18|28.78|30.96|28.56|0
1738340700000|2025-01-31 16:25:00|31.06|28.66|31.33|28.93|31.35|28.95|31.06|28.66|0
1738341000000|2025-01-31 16:30:00|31.35|28.95|31.05|28.65|31.42|29.02|30.88|28.48|0
1738341300000|2025-01-31 16:35:00|31.06|28.66|31.2|28.8|31.27|28.87|30.96|28.56|0
1738341600000|2025-01-31 16:40:00|31.22|28.82|31.2|28.8|31.38|28.98|31.11|28.71|0
1738341900000|2025-01-31 16:45:00|31.23|28.83|31.2|28.8|31.33|28.93|31.18|28.78|0
1738342200000|2025-01-31 16:50:00|31.18|28.78|31.21|28.81|31.47|29.07|31.18|28.78|0
1738342500000|2025-01-31 16:55:00|31.19|28.79|31.23|28.83|31.33|28.93|31.19|28.79|0
1738342800000|2025-01-31 17:00:00|31.21|28.81|31.34|28.94|31.36|28.96|31.14|28.74|0
1738343100000|2025-01-31 17:05:00|31.36|28.96|31.31|28.91|31.77|29.37|31.31|28.91|0
1738343400000|2025-01-31 17:10:00|31.27|28.87|31.24|28.84|31.65|29.25|31.17|28.77|0
1738343700000|2025-01-31 17:15:00|31.26|28.86|31.31|28.91|31.51|29.11|31.14|28.74|0
1738344000000|2025-01-31 17:20:00|31.34|28.94|30.91|28.51|31.36|28.96|30.88|28.48|0
1738344300000|2025-01-31 17:25:00|30.9|28.5|30.8|28.4|30.96|28.56|30.8|28.4|0
1738344600000|2025-01-31 17:30:00|30.78|28.38|30.89|28.49|30.9|28.5|30.66|28.26|0
1738344900000|2025-01-31 17:35:00|30.91|28.51|30.89|28.49|30.91|28.51|30.78|28.38|0
1738345200000|2025-01-31 17:40:00|30.91|28.51|30.71|28.31|30.99|28.59|30.64|28.24|0
1738345500000|2025-01-31 17:45:00|30.69|28.29|30.71|28.31|30.84|28.44|30.66|28.26|0
1738345800000|2025-01-31 17:50:00|30.76|28.36|30.64|28.24|30.78|28.38|30.54|28.14|0
1738346100000|2025-01-31 17:55:00|30.67|28.27|30.84|28.44|30.94|28.54|30.67|28.27|0
1738346400000|2025-01-31 18:00:00|30.82|28.42|30.74|28.34|30.94|28.54|30.72|28.32|0
1738346700000|2025-01-31 18:05:00|30.75|28.35|30.8|28.4|30.82|28.42|30.65|28.25|0
1738347000000|2025-01-31 18:10:00|30.82|28.42|30.84|28.44|30.85|28.45|30.7|28.3|0
1738347300000|2025-01-31 18:15:00|30.82|28.42|31.77|29.37|31.77|29.37|30.75|28.35|0
1738347600000|2025-01-31 18:20:00|31.95|29.55|31.52|29.12|32.02|29.62|30.88|28.48|0
1738347900000|2025-01-31 18:25:00|31.53|29.13|31.89|29.49|31.96|29.56|31.35|28.95|0
1738348200000|2025-01-31 18:30:00|31.99|29.59|32.86|29.74|32.86|30.05|31.75|29.31|0
1738348500000|2025-01-31 18:35:00|32.89|29.77|33.24|30.12|33.89|30.77|32.4|29.28|0
1738348800000|2025-01-31 18:40:00|33.19|30.07|33.11|29.99|33.51|30.39|32.67|29.55|0
1738349100000|2025-01-31 18:45:00|33.13|30.01|32.97|29.85|33.29|30.17|32.76|29.64|0
1738349400000|2025-01-31 18:50:00|32.95|29.83|33.36|30.24|33.76|30.64|32.86|29.74|0
1738349700000|2025-01-31 18:55:00|33.38|30.26|33.11|30.71|33.51|30.91|33.09|30.04|0
1738350000000|2025-01-31 19:00:00|33.16|30.76|33.94|31.54|34.51|32.11|32.8|30.4|0
1738350300000|2025-01-31 19:05:00|33.92|31.52|35.19|32.07|35.51|32.77|33.9|31.42|0
1738350600000|2025-01-31 19:10:00|35.21|32.09|34.71|31.59|35.23|32.11|34.19|31.07|0
1738350900000|2025-01-31 19:15:00|34.73|31.61|35.21|32.09|35.34|32.22|34.38|31.26|0
1738351200000|2025-01-31 19:20:00|35.14|32.02|34.68|31.56|35.34|32.22|34.68|31.56|0
1738351500000|2025-01-31 19:25:00|34.72|31.6|34.66|31.54|34.98|31.86|34.61|31.49|0
1738351800000|2025-01-31 19:30:00|34.59|31.47|34.5|31.38|34.98|31.86|34.48|31.36|0
1738352100000|2025-01-31 19:35:00|34.59|31.47|35.27|32.15|35.6|32.48|34.52|31.4|0
1738352400000|2025-01-31 19:40:00|35.29|32.17|35.96|32.84|36.03|32.91|35.07|31.95|0
1738352700000|2025-01-31 19:45:00|35.94|32.82|35.75|33.35|36.87|34.11|35.3|32.18|0
1738353000000|2025-01-31 19:50:00|35.73|33.33|35.37|32.97|36|33.6|35.2|32.8|0
1738353300000|2025-01-31 19:55:00|35.33|32.93|35.76|33.36|35.97|33.57|34.97|32.57|0
1738353600000|2025-01-31 20:00:00|36.08|33.68|37.02|34.62|37.02|34.62|35.99|33.59|0
1738353900000|2025-01-31 20:05:00|36.96|34.56|37.68|35.28|37.72|35.32|36.56|34.16|0
1738354200000|2025-01-31 20:10:00|37.62|35.22|37.49|35.09|37.74|35.34|37.14|34.74|0
1738354500000|2025-01-31 20:15:00|37.39|34.99|37.21|34.81|37.55|35.15|37|34.6|0
1738354800000|2025-01-31 20:20:00|37.15|34.75|37.19|34.79|37.73|35.33|37.15|34.75|0
1738355100000|2025-01-31 20:25:00|37.23|34.83|37.59|35.19|37.81|35.41|37.05|34.65|0
1738355400000|2025-01-31 20:30:00|37.43|35.03|37.41|35.01|37.79|35.39|37.21|34.81|0
1738355700000|2025-01-31 20:35:00|37.43|35.03|37.72|35.32|38.01|35.61|37.23|34.83|0
1738356000000|2025-01-31 20:40:00|37.7|35.3|37.74|35.34|37.89|35.49|37.26|34.86|0
1738356300000|2025-01-31 20:45:00|37.72|35.32|37.24|34.84|37.77|35.37|36.84|34.44|0
1738356600000|2025-01-31 20:50:00|36.83|34.43|37.06|34.66|37.46|35.06|36.43|34.03|0
1738356900000|2025-01-31 20:55:00|37.1|34.7|37|34.6|37.22|34.82|36.53|34.13|0
1738357200000|2025-01-31 21:00:00|37.12|34.72|37.06|34.66|37.76|35.36|36.98|34.58|0
1738357500000|2025-01-31 21:05:00|37.04|34.64|36.64|34.24|37.49|35.09|36.44|34.04|0
1738357800000|2025-01-31 21:10:00|36.7|34.3|36.76|34.36|37.05|34.65|36.6|34.2|0
1738545900000|2025-02-03 01:25:00|49.13|46.01|49.23|46.11|49.26|46.14|49.01|45.89|0
1738546200000|2025-02-03 01:30:00|49.09|46.21|49.15|46.03|49.33|46.33|49.09|46.01|0
1738546500000|2025-02-03 01:35:00|49.18|46.06|48.81|45.69|49.25|46.13|48.76|45.64|0
1738546800000|2025-02-03 01:40:00|48.76|45.64|51.39|48.27|51.39|48.27|48.76|45.64|0
1738547100000|2025-02-03 01:45:00|51.41|48.29|52.06|48.94|52.59|49.47|51.14|48.02|0
1738547400000|2025-02-03 01:50:00|52.08|48.96|52.34|49.22|52.38|49.26|51.88|48.76|0
1738547700000|2025-02-03 01:55:00|52.37|49.25|52.47|49.35|52.73|49.61|52.34|49.22|0
1738548000000|2025-02-03 02:00:00|52.42|49.3|52.62|49.5|52.96|49.84|52.39|49.27|0
1738548300000|2025-02-03 02:05:00|52.65|49.53|53.14|50.02|53.25|50.13|52.57|49.45|0
1738548600000|2025-02-03 02:10:00|53.12|50|52.89|49.77|53.46|50.34|52.88|49.76|0
1738548900000|2025-02-03 02:15:00|52.88|49.76|52.36|49.24|52.91|49.79|52.16|49.04|0
1738549200000|2025-02-03 02:20:00|52.3|49.18|52.39|49.27|52.76|49.64|52.3|49.18|0
1738549500000|2025-02-03 02:25:00|52.42|49.3|52.48|49.6|52.63|49.6|52.29|49.17|0
1738549800000|2025-02-03 02:30:00|52.44|49.56|52.66|49.78|52.79|49.91|52.44|49.56|0
1738550100000|2025-02-03 02:35:00|52.63|49.75|53.35|50.47|53.49|50.61|52.58|49.7|0
1738550400000|2025-02-03 02:40:00|53.44|50.56|53.34|50.46|54.04|51.16|53.34|50.46|0
1738550700000|2025-02-03 02:45:00|53.29|50.41|55.26|52.38|55.26|52.38|53.28|50.4|0
1738551000000|2025-02-03 02:50:00|55.33|52.45|55.59|52.71|55.78|52.9|55.06|52.18|0
1738551300000|2025-02-03 02:55:00|55.55|52.67|55.48|52.6|56.24|53.36|55.29|52.41|0
1738551600000|2025-02-03 03:00:00|55.51|52.63|55.92|53.04|56|53.12|55.51|52.63|0
1738551900000|2025-02-03 03:05:00|55.89|53.01|55.86|52.98|56.13|53.25|55.72|52.84|0
1738552200000|2025-02-03 03:10:00|55.83|52.95|55.95|53.07|56.05|53.17|55.58|52.7|0
1738552500000|2025-02-03 03:15:00|55.94|53.06|54.67|51.79|55.94|53.06|54.51|51.63|0
1738552800000|2025-02-03 03:20:00|54.64|51.76|54.45|51.57|54.67|51.79|54.26|51.38|0
1738553100000|2025-02-03 03:25:00|54.42|51.54|54.21|51.33|54.5|51.62|54.18|51.3|0
1738553400000|2025-02-03 03:30:00|54.18|51.3|54.18|51.3|54.26|51.38|53.88|51|0
1738553700000|2025-02-03 03:35:00|54.16|51.28|54.44|51.56|54.63|51.75|54.16|51.28|0
1738554000000|2025-02-03 03:40:00|54.47|51.59|54.13|51.25|54.54|51.66|54.02|51.14|0
1738554300000|2025-02-03 03:45:00|54.1|51.22|53.97|51.09|54.29|51.41|53.93|51.05|0
1738554600000|2025-02-03 03:50:00|53.95|51.07|53.94|51.06|54.09|51.21|53.83|50.95|0
1738554900000|2025-02-03 03:55:00|53.96|51.08|53.96|51.08|54.02|51.14|53.75|50.87|0
1738555200000|2025-02-03 04:00:00|53.99|51.11|53.88|51|54.02|51.14|53.64|50.76|0
1738555500000|2025-02-03 04:05:00|53.91|51.03|54.25|51.37|54.31|51.43|53.91|51.03|0
1738555800000|2025-02-03 04:10:00|54.23|51.35|53.96|51.08|54.38|51.5|53.96|51.08|0
1738556100000|2025-02-03 04:15:00|53.97|51.09|54.06|51.18|54.09|51.21|53.87|50.99|0
1738556400000|2025-02-03 04:20:00|54.09|51.21|53.1|50.22|54.35|51.47|53.01|50.13|0
1738556700000|2025-02-03 04:25:00|53.07|50.19|53.2|50.32|53.23|50.35|53.07|50.19|0
1738557000000|2025-02-03 04:30:00|53.25|50.37|54.06|51.18|54.06|51.18|53.23|50.35|0
1738557300000|2025-02-03 04:35:00|54.11|51.23|54.08|51.2|54.16|51.28|53.92|51.04|0
1738557600000|2025-02-03 04:40:00|54.06|51.18|54.18|51.3|54.28|51.4|53.46|50.58|0
1738557900000|2025-02-03 04:45:00|54.21|51.33|53.94|51.06|54.21|51.33|53.83|50.95|0
1738558200000|2025-02-03 04:50:00|53.91|51.03|53.62|50.74|54.02|51.14|53.62|50.74|0
1738558500000|2025-02-03 04:55:00|53.64|50.76|53.79|50.91|53.8|50.92|53.59|50.71|0
1738558800000|2025-02-03 05:00:00|53.75|50.87|54.01|51.13|54.1|51.22|53.75|50.87|0
1738559100000|2025-02-03 05:05:00|53.99|51.11|53.88|51|53.99|51.11|53.77|50.89|0
1738559400000|2025-02-03 05:10:00|53.9|51.02|53.52|50.64|53.9|51.02|53.34|50.46|0
1738559700000|2025-02-03 05:15:00|53.55|50.67|53.52|50.64|53.68|50.8|53.44|50.56|0
1738560000000|2025-02-03 05:20:00|53.49|50.61|53.65|50.77|53.76|50.88|53.49|50.61|0
1738560300000|2025-02-03 05:25:00|53.62|50.74|53.72|50.84|53.86|50.98|53.57|50.69|0
1738560600000|2025-02-03 05:30:00|53.73|50.85|53.73|50.85|53.83|50.95|53.62|50.74|0
1738560900000|2025-02-03 05:35:00|53.75|50.87|53.62|50.74|53.86|50.98|53.62|50.74|0
1738561200000|2025-02-03 05:40:00|53.58|50.7|53.4|50.52|53.59|50.71|53.35|50.47|0
1738561500000|2025-02-03 05:45:00|53.46|50.58|53.13|50.25|53.56|50.68|53.12|50.24|0
1738561800000|2025-02-03 05:50:00|53.11|50.23|52.76|49.88|53.11|50.23|52.74|49.86|0
1738562100000|2025-02-03 05:55:00|52.74|49.86|52.81|49.93|52.92|50.04|52.74|49.86|0
1738562400000|2025-02-03 06:00:00|52.87|49.99|52.55|49.67|52.89|50.01|52.35|49.47|0
1738562700000|2025-02-03 06:05:00|52.6|49.72|52.68|49.8|52.84|49.96|52.52|49.64|0
1738563000000|2025-02-03 06:10:00|52.7|49.82|52.99|50.11|52.99|50.11|52.65|49.77|0
1738563300000|2025-02-03 06:15:00|52.97|50.09|53.1|50.22|53.26|50.38|52.86|49.98|0
1738563600000|2025-02-03 06:20:00|53.07|50.19|53.25|50.37|53.28|50.4|53|50.12|0
1738563900000|2025-02-03 06:25:00|53.27|50.39|53.17|50.29|53.38|50.5|53.06|50.18|0
1738564200000|2025-02-03 06:30:00|53.12|50.24|53.06|50.18|53.14|50.26|52.83|49.95|0
1738564500000|2025-02-03 06:35:00|53.08|50.2|52.99|50.11|53.08|50.2|52.88|50|0
1738564800000|2025-02-03 06:40:00|52.97|50.09|52.93|50.05|53.06|50.18|52.82|49.94|0
1738565100000|2025-02-03 06:45:00|52.9|50.02|52.5|49.62|53|50.12|52.2|49.32|0
1738565400000|2025-02-03 06:50:00|52.46|49.58|52.96|50.08|53.11|50.23|52.46|49.58|0
1738565700000|2025-02-03 06:55:00|52.95|50.07|52.81|49.93|53.05|50.17|52.81|49.93|0
1738566000000|2025-02-03 07:00:00|52.72|49.84|52.3|49.42|52.77|49.89|52.29|49.41|0
1738566300000|2025-02-03 07:05:00|52.29|49.41|52.31|49.43|52.42|49.54|52.21|49.33|0
1738566600000|2025-02-03 07:10:00|52.33|49.45|52.26|49.38|52.42|49.54|52|49.12|0
1738566900000|2025-02-03 07:15:00|52.27|49.39|52.29|49.41|52.52|49.64|52.15|49.27|0
1738567200000|2025-02-03 07:20:00|52.31|49.43|52.12|49.24|52.31|49.43|52.06|49.18|0
1738567500000|2025-02-03 07:25:00|52.1|49.22|52.17|49.29|52.44|49.56|52.07|49.19|0
1738567800000|2025-02-03 07:30:00|52.12|49.24|52.22|49.34|52.46|49.58|52.07|49.19|0
1738568100000|2025-02-03 07:35:00|52.25|49.37|52.34|49.46|52.51|49.63|52.22|49.34|0
1738568400000|2025-02-03 07:40:00|52.35|49.47|52.76|48.44|52.81|49.47|51.99|48.31|0
1738568700000|2025-02-03 07:45:00|52.78|48.46|52.29|47.97|52.98|48.66|52.19|47.87|0
1738569000000|2025-02-03 07:50:00|52.21|47.89|52.26|47.94|52.33|48.01|51.92|47.6|0
1738569300000|2025-02-03 07:55:00|52.39|48.07|52.7|48.38|52.92|48.6|52.34|48.02|0
1738569600000|2025-02-03 08:00:00|52.59|48.27|50.99|46.67|52.59|48.27|50.87|46.55|0
1738569900000|2025-02-03 08:05:00|51.01|46.69|50.26|45.94|51.22|46.9|50.26|45.94|0
1738570200000|2025-02-03 08:10:00|50.24|45.92|50.31|45.99|50.53|46.21|50.18|45.86|0
1738570500000|2025-02-03 08:15:00|50.35|46.03|49.18|44.86|50.61|46.29|49.16|44.84|0
1738570800000|2025-02-03 08:20:00|49.14|44.82|48.21|43.89|49.17|44.85|47.68|43.36|0
1738571100000|2025-02-03 08:25:00|48.2|43.88|48.43|44.11|48.6|44.28|48.2|43.88|0
1738571400000|2025-02-03 08:30:00|48.48|44.16|47.99|44.39|48.67|44.47|47.78|43.83|0
1738571700000|2025-02-03 08:35:00|47.92|44.32|47.74|44.74|47.92|44.74|47.33|43.92|0
1738572000000|2025-02-03 08:40:00|47.76|44.76|47.79|44.79|48.01|45.01|47.7|44.7|0
1738572300000|2025-02-03 08:45:00|47.81|44.81|47.88|44.88|48.1|45.1|47.74|44.74|0
1738572600000|2025-02-03 08:50:00|47.91|44.91|47.97|44.97|48|45|47.56|44.56|0
1738572900000|2025-02-03 08:55:00|47.95|44.95|48.12|45.12|50.14|47.14|47.73|44.73|0
1738573200000|2025-02-03 09:00:00|48.15|45.15|48.06|45.06|48.53|45.53|47.79|44.79|0
1738573500000|2025-02-03 09:05:00|48.03|45.03|48.42|45.42|48.52|45.52|48.01|45.01|0
1738573800000|2025-02-03 09:10:00|48.52|45.52|48.33|45.33|48.74|45.74|48.2|45.2|0
1738574100000|2025-02-03 09:15:00|48.32|45.32|48.91|45.91|48.91|45.91|48.17|45.17|0
1738574400000|2025-02-03 09:20:00|48.93|45.93|48.77|45.77|49.18|46.18|48.51|45.51|0
1738574700000|2025-02-03 09:25:00|48.73|45.73|48.52|45.52|48.73|45.73|48.41|45.41|0
1738575000000|2025-02-03 09:30:00|48.53|45.53|48.03|45.03|48.53|45.53|47.97|44.97|0
1738575300000|2025-02-03 09:35:00|48.04|45.04|48.75|45.75|48.8|45.8|48.04|45.04|0
1738575600000|2025-02-03 09:40:00|48.73|45.73|49.07|46.07|49.1|46.1|48.53|45.53|0
1738575900000|2025-02-03 09:45:00|49.05|46.05|49.02|46.02|49.22|46.22|48.87|45.87|0
1738576200000|2025-02-03 09:50:00|49.13|46.13|49.12|46.12|49.2|46.2|48.87|45.87|0
1738576500000|2025-02-03 09:55:00|49.07|46.07|49.22|46.22|49.34|46.34|49.02|46.02|0
1738576800000|2025-02-03 10:00:00|49.24|46.24|49.59|46.59|49.64|46.64|49.02|46.02|0
1738577100000|2025-02-03 10:05:00|49.62|46.62|48.72|45.72|49.62|46.62|48.62|45.62|0
1738577400000|2025-02-03 10:10:00|48.74|45.74|48.09|45.09|48.99|45.99|48.09|45.09|0
1738577700000|2025-02-03 10:15:00|48.14|45.14|48.26|45.26|48.36|45.36|48.11|45.11|0
1738578000000|2025-02-03 10:20:00|48.25|45.25|48.26|45.26|48.38|45.38|48.01|45.01|0
1738578300000|2025-02-03 10:25:00|48.21|45.21|48.16|45.16|48.31|45.31|48.01|45.01|0
1738578600000|2025-02-03 10:30:00|48.07|45.07|48.17|45.17|48.29|45.29|47.35|44.35|0
1738578900000|2025-02-03 10:35:00|48.11|45.11|48.12|45.12|48.22|45.22|48.02|45.02|0
1738579200000|2025-02-03 10:40:00|48.09|45.09|47.77|45.13|48.25|45.35|47.72|45|0
1738579500000|2025-02-03 10:45:00|47.74|45.1|48.03|45.39|48.11|45.47|47.69|45.05|0
1738579800000|2025-02-03 10:50:00|48.01|45.37|48.07|45.43|48.28|45.64|47.92|45.28|0
1738580100000|2025-02-03 10:55:00|48.08|45.44|47.95|45.31|48.15|45.51|47.95|45.31|0
1738580400000|2025-02-03 11:00:00|47.87|45.23|47.56|44.92|47.88|45.24|47.37|44.73|0
1738580700000|2025-02-03 11:05:00|47.54|44.9|47.34|44.7|47.56|44.92|47.2|44.56|0
1738581000000|2025-02-03 11:10:00|47.32|44.68|47.17|44.53|47.44|44.8|47.16|44.52|0
1738581300000|2025-02-03 11:15:00|47.22|44.58|47.53|44.89|47.58|44.94|47.22|44.58|0
1738581600000|2025-02-03 11:20:00|47.56|44.92|47.63|44.99|47.65|45.01|47.43|44.79|0
1738581900000|2025-02-03 11:25:00|47.62|44.98|47.77|45.13|47.88|45.24|47.48|44.84|0
1738582200000|2025-02-03 11:30:00|47.75|45.11|47.95|45.31|47.96|45.32|47.65|45.01|0
1738582500000|2025-02-03 11:35:00|47.94|45.3|48.13|45.49|48.17|45.53|47.87|45.23|0
1738582800000|2025-02-03 11:40:00|48.11|45.47|48.18|45.54|48.23|45.59|48.06|45.42|0
1738583100000|2025-02-03 11:45:00|48.17|45.53|48.38|45.74|48.43|45.79|47.98|45.34|0
1738583400000|2025-02-03 11:50:00|48.35|45.71|48.67|46.03|48.76|46.12|48.33|45.69|0
1738583700000|2025-02-03 11:55:00|48.59|45.95|45.1|42.46|48.59|45.95|44.91|42.27|0
1738584000000|2025-02-03 12:00:00|45.03|42.39|45.39|42.75|45.41|42.77|44.82|42.18|0
1738584300000|2025-02-03 12:05:00|45.41|42.77|45.55|42.91|45.62|42.98|45.26|42.62|0
1738584600000|2025-02-03 12:10:00|45.53|42.89|45.36|42.72|45.79|43.15|45.36|42.72|0
1738584900000|2025-02-03 12:15:00|45.35|42.71|45.69|43.05|45.74|43.1|45.19|42.55|0
1738585200000|2025-02-03 12:20:00|45.71|43.07|45.33|42.69|45.74|43.1|45.31|42.67|0
1738585500000|2025-02-03 12:25:00|45.32|42.68|45.42|42.78|45.57|42.93|45.02|42.38|0
1738585800000|2025-02-03 12:30:00|45.49|42.85|45.88|43.24|45.88|43.24|45.35|42.71|0
1738586100000|2025-02-03 12:35:00|45.83|43.19|45.1|42.46|46.21|43.57|45|42.36|0
1738586400000|2025-02-03 12:40:00|45.08|42.44|45.21|42.57|45.21|42.57|44.95|42.31|0
1738586700000|2025-02-03 12:45:00|45.14|42.5|45.45|42.81|45.57|42.93|45.14|42.5|0
1738587000000|2025-02-03 12:50:00|45.43|42.79|45.38|42.74|45.57|42.93|45.23|42.59|0
1738587300000|2025-02-03 12:55:00|45.35|42.71|45.32|42.68|45.62|42.98|45.22|42.58|0
1738587600000|2025-02-03 13:00:00|45.28|42.64|44.68|42.04|45.42|42.78|44.49|41.85|0
1738587900000|2025-02-03 13:05:00|44.73|42.09|44.38|41.74|44.73|42.09|43.49|40.85|0
1738588200000|2025-02-03 13:10:00|44.4|41.76|43.88|41.24|44.68|42.04|43.81|41.17|0
1738588500000|2025-02-03 13:15:00|43.95|41.31|43.97|41.33|44.14|41.5|43.86|41.22|0
1738588800000|2025-02-03 13:20:00|43.88|41.24|44.28|41.64|44.62|41.98|43.69|41.05|0
1738589100000|2025-02-03 13:25:00|44.35|41.71|44.22|41.58|44.53|41.89|44.18|41.54|0
1738589400000|2025-02-03 13:30:00|44.26|41.62|44.44|41.8|44.47|41.83|43.88|41.24|0
1738589700000|2025-02-03 13:35:00|44.5|41.86|44.88|42.24|44.91|42.27|44.5|41.86|0
1738590000000|2025-02-03 13:40:00|44.91|42.27|44.72|42.08|44.95|42.31|44.67|42.03|0
1738590300000|2025-02-03 13:45:00|44.74|42.1|44.74|42.1|44.95|42.31|44.48|41.84|0
1738590600000|2025-02-03 13:50:00|44.76|42.12|44.69|42.05|45.09|42.45|44.66|42.02|0
1738590900000|2025-02-03 13:55:00|44.68|42.04|44.71|42.07|44.88|42.24|44.61|41.97|0
1738591200000|2025-02-03 14:00:00|44.73|42.09|44.85|42.21|44.97|42.33|44.59|41.95|0
1738591500000|2025-02-03 14:05:00|44.83|42.19|46.58|43.94|46.58|43.94|43.33|40.69|0
1738591800000|2025-02-03 14:10:00|46.63|43.99|46.29|43.65|46.85|44.21|45.76|43.12|0
1738592100000|2025-02-03 14:15:00|46.26|43.62|46.41|43.77|46.5|43.86|46.21|43.57|0
1738592400000|2025-02-03 14:20:00|46.38|43.74|46.43|43.79|46.65|44.01|46.31|43.67|0
1738592700000|2025-02-03 14:25:00|46.71|44.07|46.02|43.38|46.99|44.35|45.87|43.23|0
1738593000000|2025-02-03 14:30:00|46.11|43.47|44.95|42.31|46.72|44.08|44.36|41.72|0
1738593300000|2025-02-03 14:35:00|44.92|42.28|43.77|41.13|45.49|42.85|43.7|41.06|0
1738593600000|2025-02-03 14:40:00|43.9|41.26|44.48|41.84|44.7|42.06|43.81|41.17|0
1738593900000|2025-02-03 14:45:00|44.64|42|46.31|43.67|46.48|43.84|44.6|41.96|0
1738594200000|2025-02-03 14:50:00|46.24|43.6|46.91|44.27|47.33|44.69|45.97|43.33|0
1738594500000|2025-02-03 14:55:00|46.84|44.2|46.86|44.22|47.25|44.61|46.04|43.4|0
1738594800000|2025-02-03 15:00:00|47.46|44.82|47.67|45.03|47.94|45.3|46.39|43.75|0
1738595100000|2025-02-03 15:05:00|47.62|44.98|47.37|44.73|48.06|45.42|47.1|44.46|0
1738595400000|2025-02-03 15:10:00|47.47|44.83|48.41|45.77|48.43|45.79|47.47|44.83|0
1738595700000|2025-02-03 15:15:00|48.36|45.72|49.31|46.67|49.31|46.67|47.89|45.25|0
1738596000000|2025-02-03 15:20:00|49.33|46.69|44.22|41.1|49.49|47.09|43.97|40.85|0
1738596300000|2025-02-03 15:25:00|44.18|41.06|42.27|39.15|45.45|42.33|42.18|39.06|0
1738596600000|2025-02-03 15:30:00|42.36|39.24|41.95|38.83|43.88|40.76|41.79|38.67|0
1738596900000|2025-02-03 15:35:00|42.01|38.89|40.75|37.63|42.26|39.14|40.68|37.56|0
1738597200000|2025-02-03 15:40:00|40.9|37.78|39.59|36.47|41.29|38.17|39.31|36.19|0
1738597500000|2025-02-03 15:45:00|39.66|36.54|39.09|35.97|40.81|37.69|38.65|35.53|0
1738597800000|2025-02-03 15:50:00|39.15|36.03|38.91|36.15|39.15|36.27|38.46|35.38|0
1738598100000|2025-02-03 15:55:00|38.97|36.21|38.57|35.81|39.09|36.33|38.18|35.42|0
1738598400000|2025-02-03 16:00:00|38.8|36.04|38.54|35.78|39.36|36.6|37.95|35.19|0
1738598700000|2025-02-03 16:05:00|38.43|35.67|40.86|38.1|42.36|39.6|38.43|35.67|0
1738599000000|2025-02-03 16:10:00|40.8|38.04|40.66|37.9|40.95|38.19|40.2|37.44|0
1738599300000|2025-02-03 16:15:00|40.63|37.87|40.21|37.45|40.85|38.09|40.13|37.37|0
1738599600000|2025-02-03 16:20:00|40.17|37.41|40.06|37.3|40.44|37.68|39.79|37.03|0
1738599900000|2025-02-03 16:25:00|40.12|37.36|40.72|37.96|41|38.24|39.93|37.17|0
1738600200000|2025-02-03 16:30:00|40.7|37.94|41.64|38.88|41.71|38.95|39.96|37.2|0
1738600500000|2025-02-03 16:35:00|41.68|38.92|41.49|38.73|41.86|39.1|41.42|38.66|0
1738600800000|2025-02-03 16:40:00|41.42|38.66|41.43|38.67|42.16|39.4|41.27|38.51|0
1738601100000|2025-02-03 16:45:00|41.42|38.66|42.29|39.53|42.31|39.55|41.29|38.53|0
1738601400000|2025-02-03 16:50:00|42.31|39.55|41.83|39.07|42.31|39.55|41.52|38.76|0
1738601700000|2025-02-03 16:55:00|41.89|39.13|42.99|40.23|43.29|40.53|41.89|39.13|0
1738602000000|2025-02-03 17:00:00|43.13|40.37|43.36|40.6|43.67|40.91|42.21|39.45|0
1738602300000|2025-02-03 17:05:00|43.31|40.55|43.09|40.33|43.74|40.98|43.04|40.28|0
1738602600000|2025-02-03 17:10:00|43.06|40.3|41.98|39.22|43.22|40.46|41.85|39.09|0
1738602900000|2025-02-03 17:15:00|42|39.24|41.89|39.13|42.27|39.51|41.81|39.05|0
1738603200000|2025-02-03 17:20:00|41.8|39.04|41.81|39.05|42.72|39.96|41.7|38.94|0
1738603500000|2025-02-03 17:25:00|41.73|38.97|41.3|38.54|42.76|40|40.34|37.58|0
1738603800000|2025-02-03 17:30:00|41.32|38.56|41.69|38.93|41.76|39|40.7|37.94|0
1738604100000|2025-02-03 17:35:00|41.65|38.89|41.84|39.08|42.09|39.33|41.47|38.71|0
1738604400000|2025-02-03 17:40:00|41.81|39.05|42.13|39.37|43.56|40.8|41.73|38.97|0
1738604700000|2025-02-03 17:45:00|42.06|39.3|41.81|39.05|42.19|39.43|41.64|38.88|0
1738605000000|2025-02-03 17:50:00|41.88|39.12|41.22|38.46|41.88|39.12|41.11|38.35|0
1738605300000|2025-02-03 17:55:00|41.55|38.79|40.61|37.85|42.48|39.72|40.61|37.85|0
1738605600000|2025-02-03 18:00:00|40.77|38.01|40.68|37.92|41.91|39.15|40.59|37.83|0
1738605900000|2025-02-03 18:05:00|40.72|37.96|41.41|38.65|41.56|38.8|40.46|37.7|0
1738606200000|2025-02-03 18:10:00|41.5|38.74|40.57|37.81|41.57|38.81|40.33|37.57|0
1738606500000|2025-02-03 18:15:00|40.54|37.78|40.74|37.98|40.91|38.15|40.27|37.51|0
1738606800000|2025-02-03 18:20:00|40.76|38|40.58|37.82|40.89|38.13|40.39|37.63|0
1738607100000|2025-02-03 18:25:00|40.61|37.85|40.36|37.6|40.69|37.93|40.05|37.29|0
1738607400000|2025-02-03 18:30:00|40.28|37.52|39.92|37.16|40.97|38.21|39.88|37.12|0
1738607700000|2025-02-03 18:35:00|39.96|37.2|40.05|37.29|40.39|37.63|39.75|36.99|0
1738608000000|2025-02-03 18:40:00|40.07|37.31|40.36|37.6|40.71|37.95|39.96|37.2|0
1738608300000|2025-02-03 18:45:00|40.39|37.63|39.83|37.07|40.39|37.63|39.68|36.92|0
1738608600000|2025-02-03 18:50:00|39.79|37.03|39.58|36.82|40.2|37.44|39.45|36.69|0
1738608900000|2025-02-03 18:55:00|39.6|36.84|39.33|36.93|39.64|36.98|39.25|36.65|0
1738609200000|2025-02-03 19:00:00|39.35|36.95|39.35|36.95|39.52|37.12|39.08|36.68|0
1738609500000|2025-02-03 19:05:00|39.36|36.96|39.14|36.74|39.58|37.18|39.08|36.68|0
1738609800000|2025-02-03 19:10:00|39.12|36.72|38.69|36.29|39.14|36.74|38.65|36.25|0
1738610100000|2025-02-03 19:15:00|38.71|36.31|38.48|36.08|38.8|36.4|38.4|36|0
1738610400000|2025-02-03 19:20:00|38.5|36.1|38.48|36.08|38.7|36.3|38.41|36.01|0
1738610700000|2025-02-03 19:25:00|38.5|36.1|38.82|36.42|38.84|36.44|38.43|36.03|0
1738611000000|2025-02-03 19:30:00|38.78|36.38|38.6|36.2|38.89|36.49|38.49|36.09|0
1738611300000|2025-02-03 19:35:00|38.68|36.28|38.78|36.38|38.99|36.59|38.64|36.24|0
1738611600000|2025-02-03 19:40:00|38.8|36.4|38.45|36.05|38.94|36.54|38.39|35.99|0
1738611900000|2025-02-03 19:45:00|38.47|36.07|38.28|35.88|38.47|36.07|38.14|35.74|0
1738612200000|2025-02-03 19:50:00|38.24|35.84|38.72|36.32|38.72|36.32|38.18|35.78|0
1738612500000|2025-02-03 19:55:00|38.74|36.34|38.92|36.52|39.13|36.73|38.63|36.23|0
1738612800000|2025-02-03 20:00:00|38.86|36.46|38.71|36.31|39.15|36.75|38.65|36.25|0
1738613100000|2025-02-03 20:05:00|38.73|36.33|39.19|36.79|39.25|36.85|38.73|36.33|0
1738613400000|2025-02-03 20:10:00|39.17|36.77|39.5|37.1|39.52|37.12|39.15|36.75|0
1738613700000|2025-02-03 20:15:00|39.48|37.08|39.1|36.7|39.61|37.21|39.1|36.7|0
1738614000000|2025-02-03 20:20:00|39.13|36.73|39.18|36.78|39.35|36.95|38.98|36.58|0
1738614300000|2025-02-03 20:25:00|39.23|36.83|39.9|37.5|40|37.6|39.2|36.8|0
1738614600000|2025-02-03 20:30:00|39.83|37.43|40.44|37.68|40.74|38.33|38.75|36.35|0
1738614900000|2025-02-03 20:35:00|40.48|37.72|40.36|37.96|40.71|37.96|40|37.6|0
1738615200000|2025-02-03 20:40:00|40.34|37.94|40.66|38.26|40.79|38.39|40.15|37.75|0
1738615500000|2025-02-03 20:45:00|40.57|38.17|40.46|38.06|40.92|38.52|40.46|38.06|0
1738615800000|2025-02-03 20:50:00|40.53|38.13|40.61|38.21|40.68|38.28|40.19|37.79|0
1738616100000|2025-02-03 20:55:00|40.81|38.41|41.15|38.75|41.32|38.92|40.76|38.36|0
1738616400000|2025-02-03 21:00:00|41.17|38.77|40.93|38.53|41.32|38.92|40.85|38.45|0
1738616700000|2025-02-03 21:05:00|40.65|38.25|40.93|38.53|40.95|38.55|40.59|38.19|0
1738617000000|2025-02-03 21:10:00|40.98|38.58|41.04|38.64|41.04|38.64|40.84|38.44|0
1738617300000|2025-02-03 21:15:00|41.14|38.54|40.11|37.51|41.18|38.58|39.94|37.34|0
1738617600000|2025-02-03 21:20:00|39.68|37.08|39.87|37.27|40.15|37.55|39.39|36.79|0
1738617900000|2025-02-03 21:25:00|39.85|37.25|39.62|37.02|39.93|37.33|39.53|36.93|0
1738618200000|2025-02-03 21:30:00|39.58|36.98|39.68|37.08|39.81|37.21|39.56|36.96|0
1738618500000|2025-02-03 21:35:00|39.7|37.1|38.35|35.75|39.91|37.31|38.15|35.55|0
1738618800000|2025-02-03 21:40:00|38.33|35.73|38.54|35.94|38.59|35.99|38.24|35.64|0
1738619100000|2025-02-03 21:45:00|38.58|35.98|38.39|35.79|38.65|36.05|38.31|35.71|0
1738619400000|2025-02-03 21:50:00|38.44|35.84|38.64|36.04|38.66|36.06|38.44|35.84|0
1738619700000|2025-02-03 21:55:00|38.63|36.03|38.57|35.97|38.66|36.06|38.57|35.97|0
1738620000000|2025-02-03 22:00:00|38.56|35.96|38.58|35.98|38.62|36.02|38.56|35.96|0
1738620300000|2025-02-03 22:05:00|38.57|35.97|38.56|35.96|38.58|35.98|38.52|35.92|0
1738620600000|2025-02-03 22:10:00|38.54|35.94|38.56|35.96|38.56|35.96|38.5|35.9|0
1738620900000|2025-02-03 22:15:00|38.59|35.99|38.58|35.98|38.61|36.01|38.57|35.97|0
1738621200000|2025-02-03 22:20:00|38.57|35.97|38.55|35.95|38.58|35.98|38.5|35.9|0
1738621500000|2025-02-03 22:25:00|38.54|35.94|38.52|35.92|38.55|35.95|38.52|35.92|0
1738621800000|2025-02-03 22:30:00|38.51|35.91|38.51|35.91|38.53|35.93|38.48|35.88|0
1738622100000|2025-02-03 22:35:00|38.5|35.9|38.47|35.87|38.5|35.9|38.47|35.87|0
1738622400000|2025-02-03 22:40:00|38.49|35.89|38.44|35.84|38.49|35.89|38.44|35.84|0
1738622700000|2025-02-03 22:45:00|38.43|35.83|38.36|35.76|38.43|35.83|38.36|35.76|0
1738623000000|2025-02-03 22:50:00|38.34|35.74|38.24|35.64|38.39|35.79|38.22|35.62|0
1738623300000|2025-02-03 22:55:00|38.26|35.66|37.99|35.39|38.26|35.66|37.99|35.39|0
1738623600000|2025-02-03 23:00:00|37.6|35|38.24|35.64|38.29|35.69|37.6|35|0
1738623900000|2025-02-03 23:05:00|38.25|35.65|38.29|35.69|38.35|35.75|38.09|35.49|0
1738624200000|2025-02-03 23:10:00|38.27|35.67|38.39|35.79|38.39|35.79|38.21|35.61|0
1738624500000|2025-02-03 23:15:00|38.38|35.78|38.35|35.75|38.39|35.79|38.29|35.69|0
1738624800000|2025-02-03 23:20:00|38.37|35.77|38.41|35.81|38.47|35.87|38.27|35.67|0
1738625100000|2025-02-03 23:25:00|38.4|35.8|38.47|35.87|38.47|35.87|38.37|35.77|0
1738625400000|2025-02-03 23:30:00|38.45|35.85|38.41|35.81|38.59|35.99|38.33|35.73|0
1738625700000|2025-02-03 23:35:00|38.43|35.83|38.49|35.89|38.5|35.9|38.36|35.76|0
1738626000000|2025-02-03 23:40:00|38.44|35.84|38.38|35.78|38.48|35.88|38.35|35.75|0
1738626300000|2025-02-03 23:45:00|38.39|35.79|38.52|35.92|38.52|35.92|38.29|35.69|0
1738626600000|2025-02-03 23:50:00|38.53|35.93|38.48|35.88|38.7|36.1|38.44|35.84|0
1738626900000|2025-02-03 23:55:00|38.46|35.86|38.39|35.79|38.46|35.86|38.37|35.77|0
1738627200000|2025-02-04 00:00:00|38.41|35.81|38.71|36.11|38.72|36.12|38.37|35.77|0
1738627500000|2025-02-04 00:05:00|38.72|36.12|38.78|36.18|38.86|36.26|38.7|36.1|0
1738627800000|2025-02-04 00:10:00|38.77|36.17|38.86|36.26|38.91|36.31|38.72|36.12|0
1738628100000|2025-02-04 00:15:00|38.87|36.27|38.94|36.34|39.02|36.42|38.69|36.09|0
1738628400000|2025-02-04 00:20:00|38.92|36.32|39|36.4|39.1|36.5|38.92|36.32|0
1738628700000|2025-02-04 00:25:00|38.98|36.38|38.92|36.32|39.02|36.42|38.83|36.23|0
1738629000000|2025-02-04 00:30:00|38.9|36.3|38.77|36.17|38.93|36.33|38.69|36.09|0
1738629300000|2025-02-04 00:35:00|38.76|36.16|38.78|36.18|38.85|36.25|38.71|36.11|0
1738629600000|2025-02-04 00:40:00|38.77|36.17|38.7|36.1|38.79|36.19|38.7|36.1|0
1738629900000|2025-02-04 00:45:00|38.75|36.15|38.99|36.39|38.99|36.39|38.75|36.15|0
1738630200000|2025-02-04 00:50:00|38.97|36.37|38.95|36.35|39.03|36.43|38.94|36.34|0
1738630500000|2025-02-04 00:55:00|38.97|36.37|38.88|36.28|38.97|36.37|38.82|36.22|0
1738630800000|2025-02-04 01:00:00|38.9|36.3|39.15|36.55|39.17|36.57|38.9|36.3|0
1738631100000|2025-02-04 01:05:00|39.13|36.53|39.35|36.75|39.36|36.76|39.12|36.52|0
1738631400000|2025-02-04 01:10:00|39.34|36.74|39.56|36.96|39.64|37.04|39.31|36.71|0
1738631700000|2025-02-04 01:15:00|39.54|36.94|38.72|36.12|39.56|36.96|38.61|36.01|0
1738632000000|2025-02-04 01:20:00|38.7|36.1|38.73|36.13|38.8|36.2|38.51|35.91|0
1738632300000|2025-02-04 01:25:00|38.72|36.12|38.67|36.07|38.8|36.2|38.63|36.03|0
1738632600000|2025-02-04 01:30:00|38.57|36.17|38.86|36.46|39.01|36.61|38.55|36.15|0
1738632900000|2025-02-04 01:35:00|38.84|36.44|38.82|36.42|38.9|36.5|38.78|36.38|0
1738633200000|2025-02-04 01:40:00|38.8|36.4|38.67|36.27|38.8|36.4|38.61|36.21|0
1738633500000|2025-02-04 01:45:00|38.73|36.33|38.65|36.25|38.79|36.39|38.61|36.21|0
1738633800000|2025-02-04 01:50:00|38.67|36.27|38.62|36.22|38.69|36.29|38.56|36.16|0
1738634100000|2025-02-04 01:55:00|38.63|36.23|38.56|36.16|38.69|36.29|38.5|36.1|0
1738634400000|2025-02-04 02:00:00|38.52|36.12|38.62|36.22|38.77|36.37|38.52|36.12|0
1738634700000|2025-02-04 02:05:00|38.6|36.2|38.52|36.12|38.64|36.24|38.5|36.1|0
1738635000000|2025-02-04 02:10:00|38.54|36.14|38.56|36.16|38.63|36.23|38.52|36.12|0
1738635300000|2025-02-04 02:15:00|38.57|36.17|38.68|36.28|38.73|36.33|38.57|36.17|0
1738635600000|2025-02-04 02:20:00|38.66|36.26|38.88|36.48|38.93|36.53|38.64|36.24|0
1738635900000|2025-02-04 02:25:00|38.87|36.47|38.71|36.31|38.9|36.5|38.67|36.27|0
1738636200000|2025-02-04 02:30:00|38.7|36.3|38.9|36.5|38.98|36.58|38.7|36.3|0
1738636500000|2025-02-04 02:35:00|38.88|36.48|39.02|36.62|39.02|36.62|38.86|36.46|0
1738636800000|2025-02-04 02:40:00|39.04|36.64|39.18|36.78|39.27|36.87|39.04|36.64|0
1738637100000|2025-02-04 02:45:00|39.17|36.77|39.23|36.83|39.23|36.83|39.08|36.68|0
1738637400000|2025-02-04 02:50:00|39.22|36.82|39.08|36.68|39.22|36.82|39|36.6|0
1738637700000|2025-02-04 02:55:00|39.1|36.7|39.2|36.8|39.25|36.85|39.08|36.68|0
1738638000000|2025-02-04 03:00:00|39.23|36.83|39.45|37.05|39.48|37.08|39.14|36.74|0
1738638300000|2025-02-04 03:05:00|39.48|37.08|39.42|37.02|39.5|37.1|39.37|36.97|0
1738638600000|2025-02-04 03:10:00|39.43|37.03|39.3|36.9|39.45|37.05|39.22|36.82|0
1738638900000|2025-02-04 03:15:00|39.33|36.93|39.39|36.99|39.47|37.07|39.3|36.9|0
1738639200000|2025-02-04 03:20:00|39.41|37.01|39.28|36.88|39.45|37.05|39.26|36.86|0
1738639500000|2025-02-04 03:25:00|39.3|36.9|39.28|36.88|39.32|36.92|39.21|36.81|0
1738639800000|2025-02-04 03:30:00|39.26|36.86|39.38|36.98|39.42|37.02|39.26|36.86|0
1738640100000|2025-02-04 03:35:00|39.36|36.96|39.54|37.14|39.61|37.21|39.3|36.9|0
1738640400000|2025-02-04 03:40:00|39.55|37.15|40.03|37.63|40.16|37.76|38.78|36.38|0
1738640700000|2025-02-04 03:45:00|40.05|37.65|39.99|37.59|40.1|37.7|39.95|37.55|0
1738641000000|2025-02-04 03:50:00|39.97|37.57|39.92|37.52|39.99|37.59|39.88|37.48|0
1738641300000|2025-02-04 03:55:00|39.9|37.5|39.84|37.44|39.92|37.52|39.77|37.37|0
1738641600000|2025-02-04 04:00:00|39.8|37.4|39.7|37.3|39.8|37.4|39.64|37.24|0
1738641900000|2025-02-04 04:05:00|39.71|37.31|39.64|37.24|39.74|37.34|39.6|37.2|0
1738642200000|2025-02-04 04:10:00|39.62|37.22|39.43|37.03|39.66|37.26|39.43|37.03|0
1738642500000|2025-02-04 04:15:00|39.45|37.05|39.53|37.13|39.53|37.13|39.39|36.99|0
1738642800000|2025-02-04 04:20:00|39.57|37.17|39.49|37.09|39.6|37.2|39.45|37.05|0
1738643100000|2025-02-04 04:25:00|39.47|37.07|39.37|36.97|39.49|37.09|39.36|36.96|0
1738643400000|2025-02-04 04:30:00|39.38|36.98|39.63|37.23|39.63|37.23|39.38|36.98|0
1738643700000|2025-02-04 04:35:00|39.61|37.21|39.72|37.32|39.72|37.32|39.61|37.21|0
1738644000000|2025-02-04 04:40:00|39.71|37.31|39.67|37.27|39.78|37.38|39.67|37.27|0
1738644300000|2025-02-04 04:45:00|39.65|37.25|39.89|37.49|39.89|37.49|39.57|37.17|0
1738644600000|2025-02-04 04:50:00|39.86|37.46|39.84|37.44|39.98|37.58|39.76|37.36|0
1738644900000|2025-02-04 04:55:00|39.83|37.43|39.88|37.48|39.88|37.48|39.77|37.37|0
1738645200000|2025-02-04 05:00:00|39.9|37.5|40.69|38.29|40.8|38.4|39.83|37.43|0
1738645500000|2025-02-04 05:05:00|40.79|38.39|43.07|39.47|43.92|41.16|40.44|38.04|0
1738645800000|2025-02-04 05:10:00|43.03|39.43|43.16|39.56|43.54|39.94|42.43|38.83|0
1738646100000|2025-02-04 05:15:00|43.22|39.62|43.03|39.91|43.4|40.28|42.65|39.52|0
1738646400000|2025-02-04 05:20:00|43.06|39.94|42.99|40.11|43.9|41.02|42.42|39.54|0
1738646700000|2025-02-04 05:25:00|42.71|39.83|42.34|39.46|43.26|40.38|42.18|39.3|0
1738647000000|2025-02-04 05:30:00|42.33|39.45|42.29|39.41|42.61|39.73|42.14|39.26|0
1738647300000|2025-02-04 05:35:00|42.31|39.43|41.52|38.64|42.95|40.07|41.52|38.64|0
1738647600000|2025-02-04 05:40:00|41.55|38.67|41.53|38.65|41.76|38.88|41.49|38.61|0
1738647900000|2025-02-04 05:45:00|41.54|38.66|41.54|38.66|41.66|38.78|41.47|38.59|0
1738648200000|2025-02-04 05:50:00|41.52|38.64|40.6|37.72|41.52|38.64|40.16|37.28|0
1738648500000|2025-02-04 05:55:00|40.57|37.69|41.02|38.14|41.07|38.19|40.57|37.69|0
1738648800000|2025-02-04 06:00:00|41.01|38.13|40.97|38.09|41.02|38.14|40.77|37.89|0
1738649100000|2025-02-04 06:05:00|40.95|38.07|40.99|38.11|41.09|38.21|40.81|37.93|0
1738649400000|2025-02-04 06:10:00|40.96|38.08|41.2|38.32|41.47|38.59|40.88|38|0
1738649700000|2025-02-04 06:15:00|41.19|38.31|41.21|38.33|41.36|38.48|41.03|38.15|0
1738650000000|2025-02-04 06:20:00|41.24|38.36|41.24|38.36|41.36|38.48|41.1|38.22|0
1738650300000|2025-02-04 06:25:00|41.21|38.33|41.22|38.34|41.38|38.5|41.05|38.17|0
1738650600000|2025-02-04 06:30:00|41.25|38.37|41.21|38.33|41.53|38.65|41.15|38.27|0
1738650900000|2025-02-04 06:35:00|41.24|38.36|41.36|38.48|41.71|38.83|41.16|38.28|0
1738651200000|2025-02-04 06:40:00|41.4|38.52|41.08|38.2|41.44|38.56|40.98|38.1|0
1738651500000|2025-02-04 06:45:00|41.13|38.25|40.88|38|41.26|38.38|40.77|37.89|0
1738651800000|2025-02-04 06:50:00|40.86|37.98|40.92|38.04|40.98|38.1|40.74|37.86|0
1738652100000|2025-02-04 06:55:00|40.93|38.05|40.37|37.49|40.93|38.05|40.35|37.47|0
1738652400000|2025-02-04 07:00:00|40.35|37.47|40.62|37.74|40.64|37.76|40.26|37.38|0
1738652700000|2025-02-04 07:05:00|40.6|37.72|40.4|37.52|40.64|37.76|40.3|37.42|0
1738653000000|2025-02-04 07:10:00|40.48|37.6|40.11|37.23|40.65|37.77|40.11|37.23|0
1738653300000|2025-02-04 07:15:00|40.13|37.25|40.26|37.38|40.32|37.44|40|37.12|0
1738653600000|2025-02-04 07:20:00|40.3|37.42|40.4|37.52|40.43|37.55|40.21|37.33|0
1738653900000|2025-02-04 07:25:00|40.38|37.5|40.38|37.5|40.51|37.63|40.33|37.45|0
1738654200000|2025-02-04 07:30:00|40.37|37.49|40.19|37.31|40.43|37.55|40.14|37.26|0
1738654500000|2025-02-04 07:35:00|40.21|37.33|40.33|37.45|40.46|37.58|40.15|37.27|0
1738654800000|2025-02-04 07:40:00|40.31|37.43|40.5|37.62|40.6|37.72|40.31|37.43|0
1738655100000|2025-02-04 07:45:00|40.53|37.65|40.28|37.4|40.55|37.67|40.18|37.3|0
1738655400000|2025-02-04 07:50:00|40.27|37.39|40.35|37.47|40.37|37.49|40.01|37.13|0
1738655700000|2025-02-04 07:55:00|40.33|37.45|40.5|37.62|40.63|37.75|40.26|37.38|0
1738656000000|2025-02-04 08:00:00|40.51|37.63|40.82|37.94|40.88|38|40.11|37.23|0
1738656300000|2025-02-04 08:05:00|40.84|37.96|40.99|38.11|40.99|38.11|40.73|37.85|0
1738656600000|2025-02-04 08:10:00|40.97|38.09|40.93|38.05|41.34|38.46|40.93|38.05|0
1738656900000|2025-02-04 08:15:00|40.97|38.09|40.95|38.07|41.03|38.15|40.79|37.91|0
1738657200000|2025-02-04 08:20:00|40.96|38.08|40.61|37.73|40.99|38.11|40.44|37.56|0
1738657500000|2025-02-04 08:25:00|40.62|37.74|41.25|38.37|41.27|38.39|40.62|37.74|0
1738657800000|2025-02-04 08:30:00|41.27|38.39|41.71|38.83|41.82|38.94|40.94|38.06|0
1738658100000|2025-02-04 08:35:00|41.73|38.85|41.66|38.78|41.99|39.11|41.63|38.75|0
1738658400000|2025-02-04 08:40:00|41.62|38.74|42.08|39.2|42.33|39.45|41.62|38.74|0
1738658700000|2025-02-04 08:45:00|42.1|39.22|42.4|39.52|42.45|39.57|41.98|39.1|0
1738659000000|2025-02-04 08:50:00|42.39|39.51|42.26|39.38|42.58|39.7|41.07|38.19|0
1738659300000|2025-02-04 08:55:00|42.24|39.36|41.89|39.01|42.24|39.36|41.77|38.89|0
1738659600000|2025-02-04 09:00:00|41.88|39|41.35|38.47|41.88|39|41.24|38.36|0
1738659900000|2025-02-04 09:05:00|41.36|38.48|41.32|38.44|41.61|38.73|41.26|38.38|0
1738660200000|2025-02-04 09:10:00|41.3|38.42|41.31|38.91|41.81|39.41|40.82|38.27|0
1738660500000|2025-02-04 09:15:00|41.37|38.97|41.36|38.96|41.59|39.19|41.3|38.9|0
1738660800000|2025-02-04 09:20:00|41.37|38.97|41.3|38.9|41.7|39.3|41.26|38.86|0
1738661100000|2025-02-04 09:25:00|41.28|38.88|41.29|38.89|41.52|39.12|41.26|38.86|0
1738661400000|2025-02-04 09:30:00|41.3|38.9|41.52|39.12|41.54|39.14|41.23|38.83|0
1738661700000|2025-02-04 09:35:00|41.54|39.14|41.6|39.2|41.69|39.29|41.38|38.98|0
1738662000000|2025-02-04 09:40:00|41.62|39.22|41.72|39.32|41.91|39.51|41.62|39.22|0
1738662300000|2025-02-04 09:45:00|41.68|39.28|41.6|39.2|41.69|39.29|41.38|38.98|0
1738662600000|2025-02-04 09:50:00|41.64|39.24|41.62|39.22|41.71|39.31|41.46|39.06|0
1738662900000|2025-02-04 09:55:00|41.61|39.21|41.62|39.22|41.69|39.29|41.52|39.12|0
1738663200000|2025-02-04 10:00:00|41.64|39.24|41.66|39.26|41.84|39.44|41.62|39.22|0
1738663500000|2025-02-04 10:05:00|41.65|39.25|41.37|38.97|41.67|39.27|41.26|38.86|0
1738663800000|2025-02-04 10:10:00|41.42|39.02|40.95|38.55|41.46|39.06|40.91|38.51|0
1738664100000|2025-02-04 10:15:00|40.92|38.52|40.95|38.55|41.02|38.62|40.78|38.38|0
1738664400000|2025-02-04 10:20:00|40.91|38.51|40.88|38.48|40.93|38.53|40.7|38.3|0
1738664700000|2025-02-04 10:25:00|40.91|38.51|40.9|38.5|40.97|38.57|40.77|38.37|0
1738665000000|2025-02-04 10:30:00|40.92|38.52|41.06|38.66|41.21|38.81|40.84|38.44|0
1738665300000|2025-02-04 10:35:00|41.01|38.61|41.01|38.61|41.1|38.7|40.78|38.38|0
1738665600000|2025-02-04 10:40:00|40.99|38.59|40.92|38.52|41.25|38.85|40.9|38.5|0
1738665900000|2025-02-04 10:45:00|40.9|38.5|40.81|38.41|40.98|38.58|40.72|38.32|0
1738666200000|2025-02-04 10:50:00|40.83|38.43|40.98|38.58|41.03|38.63|40.83|38.43|0
1738666500000|2025-02-04 10:55:00|41|38.6|40.92|38.52|41|38.6|40.81|38.41|0
1738666800000|2025-02-04 11:00:00|40.94|38.54|40.85|38.45|40.96|38.56|40.7|38.3|0
1738667100000|2025-02-04 11:05:00|40.87|38.47|40.28|37.88|40.91|38.51|40.26|37.86|0
1738667400000|2025-02-04 11:10:00|40.31|37.91|40.78|38.38|40.82|38.42|40.26|37.86|0
1738667700000|2025-02-04 11:15:00|40.76|38.36|40.89|38.49|40.96|38.56|40.65|38.25|0
1738668000000|2025-02-04 11:20:00|40.91|38.51|40.73|38.33|41.17|38.77|40.73|38.33|0
1738668300000|2025-02-04 11:25:00|40.75|38.35|40.49|38.09|40.78|38.38|40.43|38.03|0
1738668600000|2025-02-04 11:30:00|40.48|38.08|40.51|38.11|40.6|38.2|40.48|38.08|0
1738668900000|2025-02-04 11:35:00|40.49|38.09|40.68|38.28|40.77|38.37|40.49|38.09|0
1738669200000|2025-02-04 11:40:00|40.7|38.3|40.57|38.17|40.75|38.35|40.51|38.11|0
1738669500000|2025-02-04 11:45:00|40.59|38.19|40.5|38.1|40.72|38.32|40.44|38.04|0
1738669800000|2025-02-04 11:50:00|40.56|38.16|40.7|38.3|40.72|38.32|40.53|38.13|0
1738670100000|2025-02-04 11:55:00|40.72|38.32|40.78|38.38|40.89|38.49|40.66|38.26|0
1738670400000|2025-02-04 12:00:00|40.76|38.36|40.38|37.98|40.76|38.36|40.35|37.95|0
1738670700000|2025-02-04 12:05:00|40.39|37.99|40.28|37.88|40.48|38.08|40.26|37.86|0
1738671000000|2025-02-04 12:10:00|40.24|37.84|40.26|37.86|40.26|37.86|40.02|37.62|0
1738671300000|2025-02-04 12:15:00|40.24|37.84|40.11|37.71|40.28|37.88|40|37.6|0
1738671600000|2025-02-04 12:20:00|40.09|37.69|40.19|37.79|40.29|37.89|40.02|37.62|0
1738671900000|2025-02-04 12:25:00|40.17|37.77|39.89|37.49|40.32|37.92|39.87|37.47|0
1738672200000|2025-02-04 12:30:00|39.78|37.38|39.87|37.47|40|37.6|39.77|37.37|0
1738672500000|2025-02-04 12:35:00|39.78|37.38|39.57|37.17|39.85|37.45|39.46|37.06|0
1738672800000|2025-02-04 12:40:00|39.59|37.19|39.61|37.21|39.76|37.36|39.21|36.81|0
1738673100000|2025-02-04 12:45:00|39.63|37.23|39.87|37.47|39.99|37.59|39.63|37.23|0
1738673400000|2025-02-04 12:50:00|39.8|37.4|39.56|37.16|39.88|37.48|39.52|37.12|0
1738673700000|2025-02-04 12:55:00|39.58|37.18|39.53|37.13|39.69|37.29|39.26|36.86|0
1738674000000|2025-02-04 13:00:00|39.56|37.16|39.65|37.25|39.99|37.59|39.56|37.16|0
1738674300000|2025-02-04 13:05:00|39.64|37.24|38.86|36.46|39.76|37.36|38.83|36.43|0
1738674600000|2025-02-04 13:10:00|38.88|36.48|39.23|36.83|40.19|37.79|38.77|36.37|0
1738674900000|2025-02-04 13:15:00|39.21|36.81|39.17|36.77|39.33|36.93|39.08|36.68|0
1738675200000|2025-02-04 13:20:00|39.19|36.79|39.05|36.65|39.24|36.84|38.95|36.55|0
1738675500000|2025-02-04 13:25:00|39.03|36.63|39.2|36.8|39.31|36.91|38.95|36.55|0
1738675800000|2025-02-04 13:30:00|39.23|36.83|39.27|36.87|39.37|36.97|39.18|36.78|0
1738676100000|2025-02-04 13:35:00|39.24|36.84|39.35|36.95|39.39|36.99|39.2|36.8|0
1738676400000|2025-02-04 13:40:00|39.33|36.93|39.6|37.2|39.73|37.33|39.33|36.93|0
1738676700000|2025-02-04 13:45:00|39.58|37.18|39.68|37.28|39.77|37.37|39.49|37.09|0
1738677000000|2025-02-04 13:50:00|39.7|37.3|39.68|37.28|39.77|37.37|39.55|37.15|0
1738677300000|2025-02-04 13:55:00|39.66|37.26|39.7|37.3|39.94|37.54|39.64|37.24|0
1738677600000|2025-02-04 14:00:00|39.72|37.32|39.49|37.09|39.82|37.42|39.44|37.04|0
1738677900000|2025-02-04 14:05:00|39.51|37.11|39.34|36.94|39.53|37.13|39.34|36.94|0
1738678200000|2025-02-04 14:10:00|39.3|36.9|39.59|37.19|39.59|37.19|39.27|36.87|0
1738678500000|2025-02-04 14:15:00|39.57|37.17|39.74|37.34|39.76|37.36|39.57|37.17|0
1738678800000|2025-02-04 14:20:00|39.76|37.36|39.71|37.31|39.86|37.46|39.67|37.27|0
1738679100000|2025-02-04 14:25:00|39.67|37.27|39.5|37.1|39.8|37.4|39.47|37.07|0
1738679400000|2025-02-04 14:30:00|39.56|37.16|39.09|36.69|39.99|37.59|38.95|36.55|0
1738679700000|2025-02-04 14:35:00|39.12|36.72|38.86|36.46|39.2|36.8|38.65|36.25|0
1738680000000|2025-02-04 14:40:00|38.84|36.44|38.88|36.48|39.2|36.8|38.65|36.25|0
1738680300000|2025-02-04 14:45:00|38.9|36.5|38.88|36.48|39.13|36.73|38.78|36.38|0
1738680600000|2025-02-04 14:50:00|38.82|36.42|38.28|35.88|39.05|36.65|38.28|35.88|0
1738680900000|2025-02-04 14:55:00|38.32|35.92|38.59|36.19|39.03|36.63|38.15|35.75|0
1738681200000|2025-02-04 15:00:00|38.51|36.11|37.88|35.48|38.51|36.11|37.86|35.46|0
1738681500000|2025-02-04 15:05:00|37.92|35.52|37.31|34.91|38.52|36.12|37.21|34.81|0
1738681800000|2025-02-04 15:10:00|37.33|34.93|37.7|35.3|37.78|35.38|37.07|34.67|0
1738682100000|2025-02-04 15:15:00|37.66|35.26|37.16|34.76|37.72|35.32|37.14|34.74|0
1738682400000|2025-02-04 15:20:00|37.2|34.8|37.49|35.09|37.66|35.26|37.17|34.77|0
1738682700000|2025-02-04 15:25:00|37.47|35.07|37.59|35.19|37.61|35.21|37.29|34.89|0
1738683000000|2025-02-04 15:30:00|37.61|35.21|37.39|34.99|37.92|35.52|37.27|34.87|0
1738683300000|2025-02-04 15:35:00|37.47|35.07|37.21|34.81|37.69|35.29|37.11|34.71|0
1738683600000|2025-02-04 15:40:00|37.23|34.83|37.23|34.83|37.29|34.89|37.03|34.63|0
1738683900000|2025-02-04 15:45:00|37.21|34.81|37.28|34.88|37.63|35.23|37.19|34.79|0
1738684200000|2025-02-04 15:50:00|37.34|34.94|36.22|33.82|37.59|35.19|36.19|33.79|0
1738684500000|2025-02-04 15:55:00|36.26|33.86|36.64|34.24|36.78|34.38|36.2|33.8|0
1738684800000|2025-02-04 16:00:00|36.56|34.16|35.99|33.59|36.58|34.18|35.95|33.55|0
1738685100000|2025-02-04 16:05:00|35.95|33.55|35.87|33.47|36.06|33.66|35.79|33.39|0
1738685400000|2025-02-04 16:10:00|35.89|33.49|35.85|33.45|35.94|33.54|35.81|33.41|0
1738685700000|2025-02-04 16:15:00|35.81|33.41|35.81|33.41|35.86|33.46|35.69|33.29|0
1738686000000|2025-02-04 16:20:00|35.82|33.42|35.76|33.36|35.92|33.52|35.65|33.25|0
1738686300000|2025-02-04 16:25:00|35.75|33.35|35.63|33.23|36.33|33.93|35.59|33.19|0
1738686600000|2025-02-04 16:30:00|35.61|33.21|35.84|33.44|35.88|33.48|35.53|33.13|0
1738686900000|2025-02-04 16:35:00|35.82|33.42|35.62|33.22|35.84|33.44|35.62|33.22|0
1738687200000|2025-02-04 16:40:00|35.61|33.21|35.95|33.55|36.07|33.67|35.57|33.17|0
1738687500000|2025-02-04 16:45:00|35.97|33.57|36.34|33.94|36.34|33.94|35.93|33.53|0
1738687800000|2025-02-04 16:50:00|36.36|33.96|36.13|33.73|36.54|34.14|36.11|33.71|0
1738688100000|2025-02-04 16:55:00|36.14|33.74|36.08|33.68|36.42|34.02|36.05|33.65|0
1738688400000|2025-02-04 17:00:00|36.05|33.65|35.97|33.57|36.16|33.76|35.89|33.49|0
1738688700000|2025-02-04 17:05:00|35.95|33.55|36.14|33.74|36.14|33.74|35.91|33.51|0
1738689000000|2025-02-04 17:10:00|36.12|33.72|35.96|33.56|36.2|33.8|35.87|33.47|0
1738689300000|2025-02-04 17:15:00|35.98|33.58|36.75|34.35|36.89|34.49|35.88|33.48|0
1738689600000|2025-02-04 17:20:00|36.73|34.33|36.69|34.29|37.11|34.71|36.57|34.17|0
1738689900000|2025-02-04 17:25:00|36.73|34.33|37.37|34.97|37.45|35.05|36.69|34.29|0
1738690200000|2025-02-04 17:30:00|37.31|34.91|36.52|34.12|37.67|35.27|36.48|34.08|0
1738690500000|2025-02-04 17:35:00|36.5|34.1|36.77|34.37|36.85|34.45|36.03|33.63|0
1738690800000|2025-02-04 17:40:00|36.79|34.39|36.53|34.13|36.89|34.49|36.47|34.07|0
1738691100000|2025-02-04 17:45:00|36.57|34.17|36.39|33.99|37.06|34.66|36.23|33.83|0
1738691400000|2025-02-04 17:50:00|36.37|33.97|36.23|33.83|36.37|33.97|36.09|33.69|0
1738691700000|2025-02-04 17:55:00|36.25|33.85|35.81|33.41|36.25|33.85|35.79|33.39|0
1738692000000|2025-02-04 18:00:00|35.85|33.45|36.24|33.84|36.26|33.86|35.79|33.39|0
1738692300000|2025-02-04 18:05:00|36.26|33.86|36.28|33.88|36.52|34.12|36.22|33.82|0
1738692600000|2025-02-04 18:10:00|36.26|33.86|35.69|33.29|36.33|33.93|35.57|33.17|0
1738692900000|2025-02-04 18:15:00|35.67|33.27|35.55|33.15|35.67|33.27|35.51|33.11|0
1738693200000|2025-02-04 18:20:00|35.53|33.13|35.32|32.92|35.69|33.29|35.32|32.92|0
1738693500000|2025-02-04 18:25:00|35.28|32.88|35.31|32.91|35.41|33.01|35.24|32.84|0
1738693800000|2025-02-04 18:30:00|35.35|32.95|35.27|32.87|35.37|32.97|35.24|32.84|0
1738694100000|2025-02-04 18:35:00|35.25|32.85|35.52|33.12|35.54|33.14|35.25|32.85|0
1738694400000|2025-02-04 18:40:00|35.5|33.1|35.44|33.04|35.5|33.1|35.39|32.99|0
1738694700000|2025-02-04 18:45:00|35.43|33.03|35.38|32.98|35.46|33.06|35.37|32.97|0
1738695000000|2025-02-04 18:50:00|35.37|32.97|35.42|33.02|35.52|33.12|35.25|32.85|0
1738695300000|2025-02-04 18:55:00|35.4|33|35.63|33.23|35.63|33.23|35.32|32.92|0
1738695600000|2025-02-04 19:00:00|35.65|33.25|35.26|32.86|35.73|33.33|35.23|32.83|0
1738695900000|2025-02-04 19:05:00|35.28|32.88|35.01|32.61|35.28|32.88|34.97|32.57|0
1738696200000|2025-02-04 19:10:00|34.99|32.59|34.88|32.48|34.99|32.59|34.8|32.4|0
1738696500000|2025-02-04 19:15:00|34.86|32.46|34.76|32.36|34.91|32.51|34.76|32.36|0
1738696800000|2025-02-04 19:20:00|34.74|32.34|34.72|32.32|34.84|32.44|34.55|32.15|0
1738697100000|2025-02-04 19:25:00|34.74|32.34|34.72|32.32|34.85|32.45|34.7|32.3|0
1738697400000|2025-02-04 19:30:00|34.7|32.3|34.56|32.16|34.7|32.3|34.51|32.11|0
1738697700000|2025-02-04 19:35:00|34.55|32.15|34.6|32.2|34.64|32.24|34.39|31.99|0
1738698000000|2025-02-04 19:40:00|34.62|32.22|34.62|32.22|34.75|32.35|34.51|32.11|0
1738698300000|2025-02-04 19:45:00|34.6|32.2|34.77|32.37|34.83|32.43|34.54|32.14|0
1738698600000|2025-02-04 19:50:00|34.75|32.35|34.71|32.31|34.88|32.48|34.67|32.27|0
1738698900000|2025-02-04 19:55:00|34.69|32.29|35.03|32.63|35.46|33.06|34.65|32.25|0
1738699200000|2025-02-04 20:00:00|34.98|32.58|35.05|32.65|35.23|32.83|34.96|32.56|0
1738699500000|2025-02-04 20:05:00|35.07|32.67|34.92|32.52|35.07|32.67|34.84|32.44|0
1738699800000|2025-02-04 20:10:00|34.9|32.5|34.74|32.34|34.92|32.52|34.69|32.29|0
1738700100000|2025-02-04 20:15:00|34.78|32.38|34.87|32.47|35.01|32.61|34.72|32.32|0
1738700400000|2025-02-04 20:20:00|34.89|32.49|35.16|32.76|35.24|32.84|34.87|32.47|0
1738700700000|2025-02-04 20:25:00|35.18|32.78|35.33|32.93|35.35|32.95|35.08|32.68|0
1738701000000|2025-02-04 20:30:00|35.39|32.99|35.16|32.76|35.39|32.99|35.06|32.66|0
1738701300000|2025-02-04 20:35:00|35.12|32.72|34.77|32.37|35.19|32.79|34.73|32.33|0
1738701600000|2025-02-04 20:40:00|34.75|32.35|35.07|32.67|35.52|33.12|34.69|32.29|0
1738701900000|2025-02-04 20:45:00|35.06|32.66|35.13|32.73|35.25|32.85|35.04|32.64|0
1738702200000|2025-02-04 20:50:00|35.15|32.75|34.82|32.42|35.23|32.83|34.77|32.37|0
1738702500000|2025-02-04 20:55:00|34.88|32.48|35.01|32.61|35.01|32.61|34.57|32.17|0
1738702800000|2025-02-04 21:00:00|34.95|32.55|35.84|33.44|35.98|33.58|34.67|32.27|0
1738703100000|2025-02-04 21:05:00|35.78|33.38|35.55|33.15|35.78|33.38|35.39|32.99|0
1738703400000|2025-02-04 21:10:00|35.49|33.09|35.87|33.47|35.88|33.48|35.49|33.09|0
1738703700000|2025-02-04 21:15:00|35.96|33.36|35.32|32.72|35.97|33.37|35.11|32.51|0
1738704000000|2025-02-04 21:20:00|35.33|32.73|35.51|32.91|35.76|33.16|35.32|32.72|0
1738704300000|2025-02-04 21:25:00|35.47|32.87|35.57|32.97|35.59|32.99|35.35|32.75|0
1738704600000|2025-02-04 21:30:00|35.59|32.99|35.62|33.02|35.64|33.04|35.43|32.83|0
1738704900000|2025-02-04 21:35:00|35.64|33.04|35.78|33.18|35.9|33.3|35.6|33|0
1738705200000|2025-02-04 21:40:00|35.82|33.22|35.77|33.17|36.03|33.43|35.76|33.16|0
1738705500000|2025-02-04 21:45:00|35.8|33.2|35.57|32.97|35.81|33.21|35.54|32.94|0
1738705800000|2025-02-04 21:50:00|35.56|32.96|35.81|33.21|35.81|33.21|35.56|32.96|0
1738706100000|2025-02-04 21:55:00|35.77|33.17|35.76|33.16|35.83|33.23|35.73|33.13|0
1738706400000|2025-02-04 22:00:00|35.78|33.18|35.84|33.24|35.88|33.28|35.78|33.18|0
1738706700000|2025-02-04 22:05:00|35.86|33.26|35.86|33.26|35.89|33.29|35.8|33.2|0
1738707000000|2025-02-04 22:10:00|35.87|33.27|35.84|33.24|35.88|33.28|35.82|33.22|0
1738707300000|2025-02-04 22:15:00|35.83|33.23|35.81|33.21|35.84|33.24|35.81|33.21|0
1738707600000|2025-02-04 22:20:00|35.82|33.22|35.82|33.22|35.85|33.25|35.81|33.21|0
1738707900000|2025-02-04 22:25:00|35.78|33.18|35.76|33.16|35.82|33.22|35.76|33.16|0
1738708200000|2025-02-04 22:30:00|35.72|33.12|35.78|33.18|35.78|33.18|35.71|33.11|0
1738708500000|2025-02-04 22:35:00|35.77|33.17|35.86|33.26|35.93|33.33|35.77|33.17|0
1738708800000|2025-02-04 22:40:00|35.88|33.28|35.87|33.27|35.89|33.29|35.85|33.25|0
1738709100000|2025-02-04 22:45:00|35.86|33.26|35.84|33.24|35.87|33.27|35.82|33.22|0
1738709400000|2025-02-04 22:50:00|35.85|33.25|35.87|33.27|35.88|33.28|35.84|33.24|0
1738709700000|2025-02-04 22:55:00|35.88|33.28|35.98|33.38|36.01|33.41|35.88|33.28|0
1738710000000|2025-02-04 23:00:00|36.02|33.42|35.73|33.13|36.25|33.65|35.63|33.03|0
1738710300000|2025-02-04 23:05:00|35.76|33.16|35.99|33.39|36|33.4|35.75|33.15|0
1738710600000|2025-02-04 23:10:00|36|33.4|35.71|33.11|36.08|33.48|35.71|33.11|0
1738710900000|2025-02-04 23:15:00|35.73|33.13|35.84|33.24|35.84|33.24|35.59|32.99|0
1738711200000|2025-02-04 23:20:00|35.83|33.23|35.8|33.2|35.84|33.24|35.67|33.07|0
1738711500000|2025-02-04 23:25:00|35.81|33.21|35.74|33.14|35.86|33.26|35.68|33.08|0
1738711800000|2025-02-04 23:30:00|35.7|33.1|35.73|33.13|35.76|33.16|35.62|33.02|0
1738712100000|2025-02-04 23:35:00|35.72|33.12|35.84|33.24|35.9|33.3|35.72|33.12|0
1738712400000|2025-02-04 23:40:00|35.86|33.26|35.7|33.1|35.86|33.26|35.68|33.08|0
1738712700000|2025-02-04 23:45:00|35.72|33.12|35.81|33.21|35.83|33.23|35.7|33.1|0
1738713000000|2025-02-04 23:50:00|35.79|33.19|35.93|33.33|35.94|33.34|35.75|33.15|0
1738713300000|2025-02-04 23:55:00|35.91|33.31|36.03|33.43|36.03|33.43|35.87|33.27|0
1738713600000|2025-02-05 00:00:00|35.95|33.35|36.13|33.53|36.2|33.6|35.93|33.33|0
1738713900000|2025-02-05 00:05:00|36.12|33.52|35.9|33.3|36.16|33.56|35.87|33.27|0
1738714200000|2025-02-05 00:10:00|35.88|33.28|35.65|33.05|35.93|33.33|35.59|32.99|0
1738714500000|2025-02-05 00:15:00|35.67|33.07|35.72|33.12|35.75|33.15|35.65|33.05|0
1738714800000|2025-02-05 00:20:00|35.69|33.09|35.7|33.1|35.7|33.1|35.65|33.05|0
1738715100000|2025-02-05 00:25:00|35.68|33.08|35.6|33|35.7|33.1|35.6|33|0
1738715400000|2025-02-05 00:30:00|35.56|32.96|35.35|32.75|35.56|32.96|35.35|32.75|0
1738715700000|2025-02-05 00:35:00|35.37|32.77|35.25|32.65|35.37|32.77|35.23|32.63|0
1738716000000|2025-02-05 00:40:00|35.29|32.69|35.35|32.75|35.37|32.77|35.17|32.57|0
1738716300000|2025-02-05 00:45:00|35.37|32.77|35.52|32.92|35.52|32.92|35.27|32.67|0
1738716600000|2025-02-05 00:50:00|35.54|32.94|35.38|32.78|35.54|32.94|35.37|32.77|0
1738716900000|2025-02-05 00:55:00|35.39|32.79|35.42|32.82|35.48|32.88|35.36|32.76|0
1738717200000|2025-02-05 01:00:00|35.44|32.84|35.41|32.81|35.46|32.86|35.36|32.76|0
1738717500000|2025-02-05 01:05:00|35.38|32.78|35.45|32.85|35.51|32.91|35.34|32.74|0
1738717800000|2025-02-05 01:10:00|35.43|32.83|35.39|32.79|35.45|32.85|35.38|32.78|0
1738718100000|2025-02-05 01:15:00|35.37|32.77|35.8|33.2|35.84|33.24|35.2|32.6|0
1738718400000|2025-02-05 01:20:00|35.78|33.18|35.89|33.29|35.89|33.29|35.7|33.1|0
1738718700000|2025-02-05 01:25:00|35.86|33.26|35.85|33.25|35.91|33.31|35.77|33.17|0
1738719000000|2025-02-05 01:30:00|35.75|33.35|36.16|33.76|36.28|33.88|35.75|33.35|0
1738719300000|2025-02-05 01:35:00|36.17|33.77|36.24|33.84|36.34|33.94|36.14|33.74|0
1738719600000|2025-02-05 01:40:00|36.26|33.86|36.22|33.82|36.28|33.88|36.16|33.76|0
1738719900000|2025-02-05 01:45:00|36.2|33.8|36.25|33.85|36.28|33.88|35.69|33.29|0
1738720200000|2025-02-05 01:50:00|36.27|33.87|36.24|33.84|36.37|33.97|36.21|33.81|0
1738720500000|2025-02-05 01:55:00|36.25|33.85|36.43|34.03|36.45|34.05|36.23|33.83|0
1738720800000|2025-02-05 02:00:00|36.45|34.05|36.45|34.05|36.55|34.15|36.39|33.99|0
1738721100000|2025-02-05 02:05:00|36.46|34.06|36.39|33.99|36.51|34.11|36.39|33.99|0
1738721400000|2025-02-05 02:10:00|36.37|33.97|36.33|33.93|36.49|34.09|36.28|33.88|0
1738721700000|2025-02-05 02:15:00|36.34|33.94|36.4|34|36.42|34.02|36.34|33.94|0
1738722000000|2025-02-05 02:20:00|36.38|33.98|36.52|34.12|36.52|34.12|36.34|33.94|0
1738722300000|2025-02-05 02:25:00|36.54|34.14|36.48|34.08|36.62|34.22|36.47|34.07|0
1738722600000|2025-02-05 02:30:00|36.5|34.1|36.38|33.98|36.54|34.14|36.36|33.96|0
1738722900000|2025-02-05 02:35:00|36.36|33.96|36.38|33.98|36.46|34.06|36.36|33.96|0
1738723200000|2025-02-05 02:40:00|36.39|33.99|36.33|33.93|36.41|34.01|36.31|33.91|0
1738723500000|2025-02-05 02:45:00|36.31|33.91|36.29|33.89|36.31|33.91|36.23|33.83|0
1738723800000|2025-02-05 02:50:00|36.3|33.9|36.38|33.98|36.41|34.01|36.3|33.9|0
1738724100000|2025-02-05 02:55:00|36.39|33.99|36.65|34.25|36.69|34.29|36.35|33.95|0
1738724400000|2025-02-05 03:00:00|36.63|34.23|36.57|34.17|36.63|34.23|36.47|34.07|0
1738724700000|2025-02-05 03:05:00|36.56|34.16|36.53|34.13|36.69|34.29|36.53|34.13|0
1738725000000|2025-02-05 03:10:00|36.52|34.12|36.58|34.18|36.58|34.18|36.5|34.1|0
1738725300000|2025-02-05 03:15:00|36.59|34.19|36.58|34.18|36.62|34.22|36.53|34.13|0
1738725600000|2025-02-05 03:20:00|36.59|34.19|36.76|34.36|36.82|34.42|36.56|34.16|0
1738725900000|2025-02-05 03:25:00|36.78|34.38|36.76|34.36|36.82|34.42|36.74|34.34|0
1738726200000|2025-02-05 03:30:00|36.74|34.34|36.7|34.3|36.75|34.35|36.66|34.26|0
1738726500000|2025-02-05 03:35:00|36.68|34.28|36.59|34.19|36.74|34.34|36.59|34.19|0
1738726800000|2025-02-05 03:40:00|36.61|34.21|36.57|34.17|36.65|34.25|36.55|34.15|0
1738727100000|2025-02-05 03:45:00|36.56|34.16|36.71|34.31|36.72|34.32|36.56|34.16|0
1738727400000|2025-02-05 03:50:00|36.7|34.3|36.73|34.33|36.77|34.37|36.69|34.29|0
1738727700000|2025-02-05 03:55:00|36.71|34.31|36.89|34.49|36.95|34.55|36.71|34.31|0
1738728000000|2025-02-05 04:00:00|36.87|34.47|36.99|34.59|37.05|34.65|36.85|34.45|0
1738728300000|2025-02-05 04:05:00|36.97|34.57|36.87|34.47|36.98|34.58|36.87|34.47|0
1738728600000|2025-02-05 04:10:00|36.88|34.48|36.88|34.48|36.92|34.52|36.82|34.42|0
1738728900000|2025-02-05 04:15:00|36.89|34.49|36.97|34.57|37|34.6|36.86|34.46|0
1738729200000|2025-02-05 04:20:00|36.96|34.56|36.95|34.55|36.97|34.57|36.9|34.5|0
1738729500000|2025-02-05 04:25:00|36.94|34.54|36.94|34.54|37.04|34.64|36.88|34.48|0
1738729800000|2025-02-05 04:30:00|36.92|34.52|36.8|34.4|36.98|34.58|36.8|34.4|0
1738730100000|2025-02-05 04:35:00|36.78|34.38|36.81|34.41|36.84|34.44|36.75|34.35|0
1738730400000|2025-02-05 04:40:00|36.83|34.43|36.76|34.36|36.83|34.43|36.75|34.35|0
1738730700000|2025-02-05 04:45:00|36.77|34.37|36.75|34.35|36.83|34.43|36.74|34.34|0
1738731000000|2025-02-05 04:50:00|36.73|34.33|36.87|34.47|36.89|34.49|36.73|34.33|0
1738731300000|2025-02-05 04:55:00|36.88|34.48|36.74|34.34|36.89|34.49|36.73|34.33|0
1738731600000|2025-02-05 05:00:00|36.73|34.33|36.69|34.29|36.75|34.35|36.65|34.25|0
1738731900000|2025-02-05 05:05:00|36.68|34.28|36.69|34.29|36.81|34.41|36.68|34.28|0
1738732200000|2025-02-05 05:10:00|36.7|34.3|36.7|34.3|36.74|34.34|36.66|34.26|0
1738732500000|2025-02-05 05:15:00|36.72|34.32|36.72|34.32|36.72|34.32|36.64|34.24|0
1738732800000|2025-02-05 05:20:00|36.74|34.34|36.72|34.32|36.78|34.38|36.71|34.31|0
1738733100000|2025-02-05 05:25:00|36.74|34.34|36.85|34.45|36.88|34.48|36.74|34.34|0
1738733400000|2025-02-05 05:30:00|36.84|34.44|36.88|34.48|36.96|34.56|36.8|34.4|0
1738733700000|2025-02-05 05:35:00|36.9|34.5|36.96|34.56|37.02|34.62|36.88|34.48|0
1738734000000|2025-02-05 05:40:00|36.93|34.53|36.95|34.55|36.97|34.57|36.85|34.45|0
1738734300000|2025-02-05 05:45:00|36.97|34.57|36.98|34.58|36.99|34.59|36.91|34.51|0
1738734600000|2025-02-05 05:50:00|36.97|34.57|37.05|34.65|37.09|34.69|36.97|34.57|0
1738734900000|2025-02-05 05:55:00|37.03|34.63|37.05|34.65|37.09|34.69|37.03|34.63|0
1738735200000|2025-02-05 06:00:00|37.03|34.63|37.17|34.77|37.19|34.79|37.03|34.63|0
1738735500000|2025-02-05 06:05:00|37.15|34.75|37.13|34.73|37.19|34.79|37.09|34.69|0
1738735800000|2025-02-05 06:10:00|37.11|34.71|37.12|34.72|37.17|34.77|37.06|34.66|0
1738736100000|2025-02-05 06:15:00|37.1|34.7|36.96|34.56|37.15|34.75|36.95|34.55|0
1738736400000|2025-02-05 06:20:00|36.94|34.54|36.84|34.44|36.96|34.56|36.84|34.44|0
1738736700000|2025-02-05 06:25:00|36.83|34.43|36.9|34.5|36.97|34.57|36.76|34.36|0
1738737000000|2025-02-05 06:30:00|36.88|34.48|36.84|34.44|36.9|34.5|36.8|34.4|0
1738737300000|2025-02-05 06:35:00|36.82|34.42|37.16|34.76|37.2|34.8|36.82|34.42|0
1738737600000|2025-02-05 06:40:00|37.18|34.78|37.22|34.82|37.34|34.94|37.05|34.65|0
1738737900000|2025-02-05 06:45:00|37.2|34.8|37.19|34.79|37.26|34.86|37.12|34.72|0
1738738200000|2025-02-05 06:50:00|37.2|34.8|37.15|34.75|37.25|34.85|37.15|34.75|0
1738738500000|2025-02-05 06:55:00|37.17|34.77|37.19|34.79|37.23|34.83|37.15|34.75|0
1738738800000|2025-02-05 07:00:00|37.21|34.81|37.36|34.96|37.52|35.12|36.53|34.13|0
1738739100000|2025-02-05 07:05:00|37.38|34.98|37.34|34.94|37.44|35.04|37.29|34.89|0
1738739400000|2025-02-05 07:10:00|37.3|34.9|37.27|34.87|37.36|34.96|37.19|34.79|0
1738739700000|2025-02-05 07:15:00|37.29|34.89|37.21|34.81|37.36|34.96|37.19|34.79|0
1738740000000|2025-02-05 07:20:00|37.22|34.82|37.15|34.75|37.24|34.84|37.07|34.67|0
1738740300000|2025-02-05 07:25:00|37.17|34.77|37.23|34.83|37.27|34.87|37.05|34.65|0
1738740600000|2025-02-05 07:30:00|37.21|34.81|37.45|35.05|37.45|35.05|37.19|34.79|0
1738740900000|2025-02-05 07:35:00|37.43|35.03|37.47|35.07|37.61|35.21|37.38|34.98|0
1738741200000|2025-02-05 07:40:00|37.45|35.05|37.31|34.91|37.45|35.05|37.24|34.84|0
1738741500000|2025-02-05 07:45:00|37.32|34.92|37.2|34.8|37.36|34.96|37.18|34.78|0
1738741800000|2025-02-05 07:50:00|37.18|34.78|37.2|34.8|37.28|34.88|37.16|34.76|0
1738742100000|2025-02-05 07:55:00|37.22|34.82|37.16|34.76|37.24|34.84|37.16|34.76|0
1738742400000|2025-02-05 08:00:00|37.2|34.8|36.87|34.47|37.2|34.8|36.81|34.41|0
1738742700000|2025-02-05 08:05:00|36.85|34.45|37.01|34.61|37.01|34.61|36.85|34.45|0
1738743000000|2025-02-05 08:10:00|37.05|34.65|37.02|34.62|37.14|34.74|36.91|34.51|0
1738743300000|2025-02-05 08:15:00|37.03|34.63|37.01|34.61|37.07|34.67|36.93|34.53|0
1738743600000|2025-02-05 08:20:00|37.02|34.62|36.62|34.22|37.02|34.62|36.61|34.21|0
1738743900000|2025-02-05 08:25:00|36.6|34.2|36.5|34.1|36.68|34.28|36.5|34.1|0
1738744200000|2025-02-05 08:30:00|36.48|34.08|36.5|34.1|36.58|34.18|36.4|34|0
1738744500000|2025-02-05 08:35:00|36.52|34.12|37.05|34.65|37.2|34.8|36.48|34.08|0
1738744800000|2025-02-05 08:40:00|37.06|34.66|37.55|35.15|37.59|35.19|36.94|34.54|0
1738745100000|2025-02-05 08:45:00|37.57|35.17|37.16|34.76|37.57|35.17|37.09|34.69|0
1738745400000|2025-02-05 08:50:00|37.15|34.75|37.24|34.84|37.28|34.88|37.05|34.65|0
1738745700000|2025-02-05 08:55:00|37.23|34.83|37.29|34.89|37.34|34.94|37.18|34.78|0
1738746000000|2025-02-05 09:00:00|37.25|34.85|36.99|34.59|37.45|35.05|36.97|34.57|0
1738746300000|2025-02-05 09:05:00|37.01|34.61|37|34.6|37.07|34.67|36.81|34.41|0
1738746600000|2025-02-05 09:10:00|37.05|34.65|36.77|34.37|37.11|34.71|36.67|34.27|0
1738746900000|2025-02-05 09:15:00|36.79|34.39|37.13|34.73|37.15|34.75|36.75|34.35|0
1738747200000|2025-02-05 09:20:00|37.11|34.71|37.41|35.01|37.41|35.01|37.01|34.61|0
1738747500000|2025-02-05 09:25:00|37.47|35.07|37.37|34.97|37.56|35.16|37.23|34.83|0
1738747800000|2025-02-05 09:30:00|37.39|34.99|37.47|35.07|37.53|35.13|37.31|34.91|0
1738748100000|2025-02-05 09:35:00|37.43|35.03|37.53|35.13|37.53|35.13|37.33|34.93|0
1738748400000|2025-02-05 09:40:00|37.54|35.14|37.8|35.4|37.94|35.54|37.45|35.05|0
1738748700000|2025-02-05 09:45:00|37.81|35.41|37.79|35.39|37.86|35.46|37.65|35.25|0
1738749000000|2025-02-05 09:50:00|37.75|35.35|37.65|35.25|37.77|35.37|37.59|35.19|0
1738749300000|2025-02-05 09:55:00|37.67|35.27|37.83|35.43|37.83|35.43|37.57|35.17|0
1738749600000|2025-02-05 10:00:00|37.81|35.41|37.69|35.29|37.93|35.53|37.62|35.22|0
1738749900000|2025-02-05 10:05:00|37.68|35.28|37.38|34.98|37.69|35.29|37.27|34.87|0
1738750200000|2025-02-05 10:10:00|37.27|34.87|37.37|34.97|37.4|35|37.21|34.81|0
1738750500000|2025-02-05 10:15:00|37.39|34.99|37.25|34.85|37.43|35.03|37.21|34.81|0
1738750800000|2025-02-05 10:20:00|37.26|34.86|37.33|34.93|37.35|34.95|37.19|34.79|0
1738751100000|2025-02-05 10:25:00|37.35|34.95|37.25|34.85|37.38|34.98|37.19|34.79|0
1738751400000|2025-02-05 10:30:00|37.24|34.84|37.18|34.78|37.31|34.91|37.18|34.78|0
1738751700000|2025-02-05 10:35:00|37.14|34.74|37.01|34.61|37.16|34.76|36.94|34.54|0
1738752000000|2025-02-05 10:40:00|37.04|34.64|37.14|34.74|37.18|34.78|37.04|34.64|0
1738752300000|2025-02-05 10:45:00|37.12|34.72|37.12|34.72|37.24|34.84|37.1|34.7|0
1738752600000|2025-02-05 10:50:00|37.13|34.73|37.12|34.72|37.26|34.86|37.12|34.72|0
1738752900000|2025-02-05 10:55:00|37.1|34.7|37.05|34.65|37.12|34.72|37.03|34.63|0
1738753200000|2025-02-05 11:00:00|37.03|34.63|37.01|34.61|37.09|34.69|36.99|34.59|0
1738753500000|2025-02-05 11:05:00|36.99|34.59|37.01|34.61|37.03|34.63|36.95|34.55|0
1738753800000|2025-02-05 11:10:00|37|34.6|36.93|34.53|37.07|34.67|36.93|34.53|0
1738754100000|2025-02-05 11:15:00|36.97|34.57|36.82|34.42|37.03|34.63|36.8|34.4|0
1738754400000|2025-02-05 11:20:00|36.81|34.41|36.7|34.3|36.9|34.5|36.69|34.29|0
1738754700000|2025-02-05 11:25:00|36.72|34.32|36.79|34.39|36.81|34.41|36.66|34.26|0
1738755000000|2025-02-05 11:30:00|36.78|34.38|36.86|34.46|36.86|34.46|36.74|34.34|0
1738755300000|2025-02-05 11:35:00|36.92|34.52|36.84|34.44|36.92|34.52|36.78|34.38|0
1738755600000|2025-02-05 11:40:00|36.8|34.4|36.7|34.3|36.82|34.42|36.7|34.3|0
1738755900000|2025-02-05 11:45:00|36.72|34.32|36.69|34.29|36.78|34.38|36.67|34.27|0
1738756200000|2025-02-05 11:50:00|36.67|34.27|36.61|34.21|36.69|34.29|36.57|34.17|0
1738756500000|2025-02-05 11:55:00|36.63|34.23|36.64|34.24|36.69|34.29|36.59|34.19|0
1738756800000|2025-02-05 12:00:00|36.66|34.26|36.61|34.21|36.71|34.31|36.57|34.17|0
1738757100000|2025-02-05 12:05:00|36.63|34.23|36.71|34.31|36.75|34.35|36.61|34.21|0
1738757400000|2025-02-05 12:10:00|36.72|34.32|36.91|34.51|36.95|34.55|36.71|34.31|0
1738757700000|2025-02-05 12:15:00|36.89|34.49|36.66|34.26|36.89|34.49|36.6|34.2|0
1738758000000|2025-02-05 12:20:00|36.64|34.24|36.74|34.34|36.84|34.44|36.64|34.24|0
1738758300000|2025-02-05 12:25:00|36.76|34.36|36.64|34.24|36.78|34.38|36.64|34.24|0
1738758600000|2025-02-05 12:30:00|36.66|34.26|36.75|34.35|36.76|34.36|36.63|34.23|0
1738758900000|2025-02-05 12:35:00|36.76|34.36|36.68|34.28|36.78|34.38|36.62|34.22|0
1738759200000|2025-02-05 12:40:00|36.67|34.27|36.47|34.07|36.67|34.27|36.47|34.07|0
1738759500000|2025-02-05 12:45:00|36.49|34.09|36.59|34.19|36.61|34.21|36.37|33.97|0
1738759800000|2025-02-05 12:50:00|36.57|34.17|36.51|34.11|36.61|34.21|36.49|34.09|0
1738760100000|2025-02-05 12:55:00|36.53|34.13|36.43|34.03|36.57|34.17|36.41|34.01|0
1738760400000|2025-02-05 13:00:00|36.41|34.01|36.45|34.05|36.68|34.28|36.39|33.99|0
1738760700000|2025-02-05 13:05:00|36.49|34.09|36.27|33.87|36.55|34.15|36.21|33.81|0
1738761000000|2025-02-05 13:10:00|36.29|33.89|36.43|34.03|36.55|34.15|36.29|33.89|0
1738761300000|2025-02-05 13:15:00|36.49|34.09|36.54|34.14|36.72|34.32|36.42|34.02|0
1738761600000|2025-02-05 13:20:00|36.56|34.16|36.44|34.04|36.6|34.2|36.32|33.92|0
1738761900000|2025-02-05 13:25:00|36.42|34.02|36.23|33.83|36.46|34.06|36.23|33.83|0
1738762200000|2025-02-05 13:30:00|36.15|33.75|36.34|33.94|36.4|34|35.88|33.48|0
1738762500000|2025-02-05 13:35:00|36.32|33.92|36.3|33.9|36.48|34.08|36.2|33.8|0
1738762800000|2025-02-05 13:40:00|36.29|33.89|36.14|33.74|36.33|33.93|36.06|33.66|0
1738763100000|2025-02-05 13:45:00|36.12|33.72|36.15|33.75|36.25|33.85|36.02|33.62|0
1738763400000|2025-02-05 13:50:00|36.17|33.77|36.09|33.69|36.17|33.77|36.03|33.63|0
1738763700000|2025-02-05 13:55:00|36.07|33.67|36|33.6|36.95|34.55|35.95|33.55|0
1738764000000|2025-02-05 14:00:00|35.98|33.58|36.04|33.64|36.22|33.82|35.98|33.58|0
1738764300000|2025-02-05 14:05:00|36.06|33.66|35.82|33.42|36.06|33.66|35.8|33.4|0
1738764600000|2025-02-05 14:10:00|35.86|33.46|35.7|33.3|35.86|33.46|35.67|33.27|0
1738764900000|2025-02-05 14:15:00|35.71|33.31|35.64|33.24|35.72|33.32|35.55|33.15|0
1738765200000|2025-02-05 14:20:00|35.62|33.22|35.51|33.11|35.7|33.3|35.49|33.09|0
1738765500000|2025-02-05 14:25:00|35.53|33.13|35.41|33.01|35.6|33.2|35.39|32.99|0
1738765800000|2025-02-05 14:30:00|35.48|33.08|35.61|33.21|35.82|33.42|35.41|33.01|0
1738766100000|2025-02-05 14:35:00|35.62|33.22|35.21|32.81|35.64|33.24|35.11|32.71|0
1738766400000|2025-02-05 14:40:00|35.23|32.83|35.33|32.93|35.75|33.35|35.17|32.77|0
1738766700000|2025-02-05 14:45:00|35.28|32.88|35.44|33.04|35.5|33.1|35.17|32.77|0
1738767000000|2025-02-05 14:50:00|35.48|33.08|36.09|33.69|36.15|33.75|35.36|32.96|0
1738767300000|2025-02-05 14:55:00|36.11|33.71|36.24|33.84|36.67|34.27|36.09|33.69|0
1738767600000|2025-02-05 15:00:00|35.67|33.27|37.25|34.85|37.37|34.97|35.46|33.06|0
1738767900000|2025-02-05 15:05:00|37.37|34.97|36.4|34|37.37|34.97|36.01|33.61|0
1738768200000|2025-02-05 15:10:00|36.36|33.96|36.02|33.62|36.77|34.37|36|33.6|0
1738768500000|2025-02-05 15:15:00|36.04|33.64|36.25|33.85|36.55|34.15|35.96|33.56|0
1738768800000|2025-02-05 15:20:00|36.23|33.83|35.82|33.42|36.47|34.07|35.28|32.88|0
1738769100000|2025-02-05 15:25:00|35.8|33.4|35.46|33.06|35.82|33.42|35.46|33.06|0
1738769400000|2025-02-05 15:30:00|35.52|33.12|35.58|33.18|36.13|33.73|35.46|33.06|0
1738769700000|2025-02-05 15:35:00|35.56|33.16|35.27|32.87|35.64|33.24|35.25|32.85|0
1738770000000|2025-02-05 15:40:00|35.29|32.89|35.32|32.92|35.48|33.08|35.19|32.79|0
1738770300000|2025-02-05 15:45:00|35.34|32.94|35.62|33.22|35.92|33.52|35.31|32.91|0
1738770600000|2025-02-05 15:50:00|35.64|33.24|35.44|33.04|35.77|33.37|35.44|33.04|0
1738770900000|2025-02-05 15:55:00|35.42|33.02|35.51|33.11|35.67|33.27|35.26|32.86|0
1738771200000|2025-02-05 16:00:00|35.53|33.13|35.44|33.04|35.71|33.31|35.32|32.92|0
1738771500000|2025-02-05 16:05:00|35.45|33.05|34.95|32.55|35.45|33.05|34.91|32.51|0
1738771800000|2025-02-05 16:10:00|34.97|32.57|35.22|32.82|35.3|32.9|34.87|32.47|0
1738772100000|2025-02-05 16:15:00|35.2|32.8|35.61|33.21|35.76|33.36|35.14|32.74|0
1738772400000|2025-02-05 16:20:00|35.64|33.24|35.6|33.2|35.86|33.46|35.6|33.2|0
1738772700000|2025-02-05 16:25:00|35.62|33.22|35|32.6|35.72|33.32|35|32.6|0
1738773000000|2025-02-05 16:30:00|34.98|32.58|34.84|32.44|35.26|32.86|34.84|32.44|0
1738773300000|2025-02-05 16:35:00|34.86|32.46|34.72|32.32|34.88|32.48|34.63|32.23|0
1738773600000|2025-02-05 16:40:00|34.7|32.3|34.53|32.13|34.85|32.45|34.53|32.13|0
1738773900000|2025-02-05 16:45:00|34.55|32.15|34.33|31.93|34.73|32.33|34.24|31.84|0
1738774200000|2025-02-05 16:50:00|34.31|31.91|33.9|31.5|34.31|31.91|33.75|31.35|0
1738774500000|2025-02-05 16:55:00|33.88|31.48|33.91|31.51|34.12|31.72|33.84|31.44|0
1738774800000|2025-02-05 17:00:00|33.93|31.53|33.71|31.31|34.21|31.81|33.65|31.25|0
1738775100000|2025-02-05 17:05:00|33.73|31.33|33.65|31.25|33.8|31.4|33.54|31.14|0
1738775400000|2025-02-05 17:10:00|33.63|31.23|33.72|31.32|33.8|31.4|33.58|31.18|0
1738775700000|2025-02-05 17:15:00|33.71|31.31|33.85|31.45|33.95|31.55|33.71|31.31|0
1738776000000|2025-02-05 17:20:00|33.89|31.49|33.71|31.31|34.13|31.73|33.64|31.24|0
1738776300000|2025-02-05 17:25:00|33.75|31.35|33.76|31.36|33.76|31.36|33.6|31.2|0
1738776600000|2025-02-05 17:30:00|33.75|31.35|33.76|31.36|33.8|31.4|33.63|31.23|0
1738776900000|2025-02-05 17:35:00|33.74|31.34|33.78|31.38|33.84|31.44|33.58|31.18|0
1738777200000|2025-02-05 17:40:00|33.76|31.36|33.72|31.32|33.85|31.45|33.69|31.29|0
1738777500000|2025-02-05 17:45:00|33.7|31.3|33.55|31.15|33.72|31.32|33.5|31.1|0
1738777800000|2025-02-05 17:50:00|33.54|31.14|33.52|31.12|33.89|31.49|33.5|31.1|0
1738778100000|2025-02-05 17:55:00|33.53|31.13|33.62|31.22|33.72|31.32|33.53|31.13|0
1738778400000|2025-02-05 18:00:00|33.61|31.21|33.53|31.13|33.62|31.22|33.46|31.06|0
1738778700000|2025-02-05 18:05:00|33.51|31.11|33.64|31.24|33.7|31.3|33.49|31.09|0
1738779000000|2025-02-05 18:10:00|33.66|31.26|33.58|31.18|33.81|31.41|33.58|31.18|0
1738779300000|2025-02-05 18:15:00|33.56|31.16|33.49|31.09|33.69|31.29|33.45|31.05|0
1738779600000|2025-02-05 18:20:00|33.51|31.11|33.62|31.22|33.65|31.25|33.51|31.11|0
1738779900000|2025-02-05 18:25:00|33.64|31.24|33.67|31.27|33.97|31.57|33.63|31.23|0
1738780200000|2025-02-05 18:30:00|33.69|31.29|33.5|31.1|33.82|31.42|33.5|31.1|0
1738780500000|2025-02-05 18:35:00|33.52|31.12|33.26|30.86|33.52|31.12|33.24|30.84|0
1738780800000|2025-02-05 18:40:00|33.24|30.84|33.3|30.9|33.39|30.99|33.08|30.68|0
1738781100000|2025-02-05 18:45:00|33.28|30.88|33.28|30.88|33.35|30.95|33.26|30.86|0
1738781400000|2025-02-05 18:50:00|33.29|30.89|33.42|31.02|33.51|31.11|33.24|30.84|0
1738781700000|2025-02-05 18:55:00|33.4|31|33.38|30.98|33.61|31.21|33.35|30.95|0
1738782000000|2025-02-05 19:00:00|33.42|31.02|33.25|30.85|33.42|31.02|33.22|30.82|0
1738782300000|2025-02-05 19:05:00|33.27|30.87|32.96|30.56|33.29|30.89|32.9|30.5|0
1738782600000|2025-02-05 19:10:00|32.94|30.54|32.99|30.59|33.12|30.72|32.87|30.47|0
1738782900000|2025-02-05 19:15:00|33.03|30.63|33.34|30.94|33.55|31.15|32.97|30.57|0
1738783200000|2025-02-05 19:20:00|33.32|30.92|33.29|30.89|33.4|31|33.27|30.87|0
1738783500000|2025-02-05 19:25:00|33.31|30.91|33.41|31.01|33.45|31.05|33.29|30.89|0
1738783800000|2025-02-05 19:30:00|33.4|31|33.43|31.03|33.51|31.11|33.35|30.95|0
1738784100000|2025-02-05 19:35:00|33.45|31.05|33.41|31.01|33.54|31.14|33.36|30.96|0
1738784400000|2025-02-05 19:40:00|33.37|30.97|33.5|31.1|33.5|31.1|33.32|30.92|0
1738784700000|2025-02-05 19:45:00|33.52|31.12|33.48|31.08|33.59|31.19|33.46|31.06|0
1738785000000|2025-02-05 19:50:00|33.5|31.1|33.65|31.25|33.68|31.28|33.48|31.08|0
1738785300000|2025-02-05 19:55:00|33.66|31.26|33.57|31.17|33.68|31.28|33.53|31.13|0
1738785600000|2025-02-05 20:00:00|33.55|31.15|33.4|31|33.57|31.17|33.33|30.93|0
1738785900000|2025-02-05 20:05:00|33.42|31.02|33.36|30.96|33.57|31.17|33.35|30.95|0
1738786200000|2025-02-05 20:10:00|33.38|30.98|33.33|30.93|33.38|30.98|33.31|30.91|0
1738786500000|2025-02-05 20:15:00|33.29|30.89|33.1|30.7|33.29|30.89|33.09|30.69|0
1738786800000|2025-02-05 20:20:00|33.12|30.72|32.9|30.5|33.12|30.72|32.9|30.5|0
1738787100000|2025-02-05 20:25:00|32.92|30.52|33.33|30.93|33.39|30.99|32.9|30.5|0
1738787400000|2025-02-05 20:30:00|33.31|30.91|33.4|31|33.46|31.06|33.26|30.86|0
1738787700000|2025-02-05 20:35:00|33.46|31.06|33.51|31.11|33.57|31.17|33.35|30.95|0
1738788000000|2025-02-05 20:40:00|33.49|31.09|33.84|31.44|33.92|31.52|33.49|31.09|0
1738788300000|2025-02-05 20:45:00|33.88|31.48|33.52|31.12|33.9|31.5|33.37|30.97|0
1738788600000|2025-02-05 20:50:00|33.57|31.17|33.22|30.82|33.57|31.17|33.2|30.8|0
1738788900000|2025-02-05 20:55:00|33.11|30.71|33.01|30.61|33.2|30.8|32.82|30.42|0
1738789200000|2025-02-05 21:00:00|32.96|30.56|33.1|30.7|33.18|30.78|32.89|30.49|0
1738789500000|2025-02-05 21:05:00|33.12|30.72|33.05|30.65|33.16|30.76|33.01|30.61|0
1738789800000|2025-02-05 21:10:00|33.06|30.66|32.84|30.44|33.06|30.66|32.83|30.43|0
1738790100000|2025-02-05 21:15:00|32.96|30.36|32.86|30.26|32.96|30.36|32.71|30.11|0
1738790400000|2025-02-05 21:20:00|32.85|30.25|32.91|30.31|32.92|30.32|32.82|30.22|0
1738790700000|2025-02-05 21:25:00|32.92|30.32|32.92|30.32|33|30.4|32.89|30.29|0
1738791000000|2025-02-05 21:30:00|32.98|30.38|32.97|30.37|33.03|30.43|32.94|30.34|0
1738791300000|2025-02-05 21:35:00|32.96|30.36|32.95|30.35|32.99|30.39|32.94|30.34|0
1738791600000|2025-02-05 21:40:00|32.97|30.37|33.01|30.41|33.01|30.41|32.95|30.35|0
1738791900000|2025-02-05 21:45:00|33.04|30.44|33|30.4|33.06|30.46|32.95|30.35|0
1738792200000|2025-02-05 21:50:00|32.99|30.39|32.84|30.24|33.01|30.41|32.84|30.24|0
1738792500000|2025-02-05 21:55:00|32.82|30.22|32.83|30.23|32.84|30.24|32.77|30.17|0
1738792800000|2025-02-05 22:00:00|32.82|30.22|32.82|30.22|32.83|30.23|32.81|30.21|0
1738793100000|2025-02-05 22:05:00|33.08|29.96|33.23|29.85|33.23|29.96|33.08|29.83|0
1738793400000|2025-02-05 22:10:00|33.24|29.86|33.25|29.87|33.27|29.89|33.19|29.81|0
1738793700000|2025-02-05 22:15:00|33.21|29.83|33.05|29.93|33.21|29.97|33.05|29.83|0
1738794000000|2025-02-05 22:20:00|33.04|29.92|32.81|30.21|33.08|30.22|32.78|29.92|0
1738794300000|2025-02-05 22:25:00|32.8|30.2|32.82|30.22|32.82|30.22|32.79|30.19|0
1738794600000|2025-02-05 22:30:00|32.81|30.21|32.81|30.21|32.81|30.21|32.81|30.21|0
1738794900000|2025-02-05 22:35:00|32.8|30.2|32.8|30.2|32.81|30.21|32.8|30.2|0
1738795200000|2025-02-05 22:40:00|32.81|30.21|32.8|30.2|32.81|30.21|32.8|30.2|0
1738795500000|2025-02-05 22:45:00|32.81|30.21|32.86|30.26|32.87|30.27|32.8|30.2|0
1738795800000|2025-02-05 22:50:00|32.87|30.27|32.86|30.26|32.87|30.27|32.86|30.26|0
1738796100000|2025-02-05 22:55:00|32.84|30.24|32.87|30.27|32.87|30.27|32.83|30.23|0
1738796400000|2025-02-05 23:00:00|32.94|30.34|32.96|30.36|32.96|30.36|32.87|30.27|0
1738796700000|2025-02-05 23:05:00|32.95|30.35|33.03|30.43|33.03|30.43|32.94|30.34|0
1738797000000|2025-02-05 23:10:00|33|30.4|33.01|30.41|33.03|30.43|32.94|30.34|0
1738797300000|2025-02-05 23:15:00|33.02|30.42|32.99|30.39|33.03|30.43|32.96|30.36|0
1738797600000|2025-02-05 23:20:00|32.98|30.38|32.87|30.27|32.98|30.38|32.84|30.24|0
1738797900000|2025-02-05 23:25:00|32.88|30.28|32.87|30.27|32.9|30.3|32.81|30.21|0
1738798200000|2025-02-05 23:30:00|32.88|30.28|33.01|30.41|33.03|30.43|32.85|30.25|0
1738798500000|2025-02-05 23:35:00|33.02|30.42|32.99|30.39|33.03|30.43|32.95|30.35|0
1738798800000|2025-02-05 23:40:00|32.97|30.37|32.9|30.3|33.02|30.42|32.9|30.3|0
1738799100000|2025-02-05 23:45:00|32.91|30.31|32.84|30.24|32.93|30.33|32.77|30.17|0
1738799400000|2025-02-05 23:50:00|32.82|30.22|32.82|30.22|32.85|30.25|32.75|30.15|0
1738799700000|2025-02-05 23:55:00|32.83|30.23|32.78|30.18|32.84|30.24|32.76|30.16|0
1738800000000|2025-02-06 00:00:00|32.82|30.22|32.46|29.86|32.82|30.22|32.39|29.79|0
1738800300000|2025-02-06 00:05:00|32.47|29.87|32.47|29.87|32.49|29.89|32.4|29.8|0
1738800600000|2025-02-06 00:10:00|32.46|29.86|32.47|29.87|32.51|29.91|32.42|29.82|0
1738800900000|2025-02-06 00:15:00|32.46|29.86|32.47|29.87|32.53|29.93|32.45|29.85|0
1738801200000|2025-02-06 00:20:00|32.45|29.85|32.45|29.85|32.49|29.89|32.42|29.82|0
1738801500000|2025-02-06 00:25:00|32.43|29.83|32.43|29.83|32.49|29.89|32.41|29.81|0
1738801800000|2025-02-06 00:30:00|32.45|29.85|32.47|29.87|32.5|29.9|32.38|29.78|0
1738802100000|2025-02-06 00:35:00|32.48|29.88|32.63|30.03|32.64|30.04|32.47|29.87|0
1738802400000|2025-02-06 00:40:00|32.62|30.02|32.61|30.01|32.64|30.04|32.57|29.97|0
1738802700000|2025-02-06 00:45:00|32.59|29.99|32.64|30.04|32.68|30.08|32.59|29.99|0
1738803000000|2025-02-06 00:50:00|32.66|30.06|32.66|30.06|32.78|30.18|32.66|30.06|0
1738803300000|2025-02-06 00:55:00|32.64|30.04|32.67|30.07|32.68|30.08|32.62|30.02|0
1738803600000|2025-02-06 01:00:00|32.64|30.04|32.63|30.03|32.69|30.09|32.55|29.95|0
1738803900000|2025-02-06 01:05:00|32.64|30.04|32.65|30.05|32.73|30.13|32.6|30|0
1738804200000|2025-02-06 01:10:00|32.63|30.03|32.53|29.93|32.65|30.05|32.51|29.91|0
1738804500000|2025-02-06 01:15:00|32.51|29.91|32.54|29.94|32.58|29.98|32.49|29.89|0
1738804800000|2025-02-06 01:20:00|32.53|29.93|32.6|30|32.61|30.01|32.52|29.92|0
1738805100000|2025-02-06 01:25:00|32.61|30.01|32.57|29.97|32.63|30.03|32.57|29.97|0
1738805400000|2025-02-06 01:30:00|32.59|29.99|32.47|30.07|32.59|30.11|32.44|29.99|0
1738805700000|2025-02-06 01:35:00|32.45|30.05|32.52|30.12|32.54|30.14|32.45|30.05|0
1738806000000|2025-02-06 01:40:00|32.54|30.14|32.58|30.18|32.63|30.23|32.49|30.09|0
1738806300000|2025-02-06 01:45:00|32.6|30.2|32.56|30.16|32.61|30.21|32.52|30.12|0
1738806600000|2025-02-06 01:50:00|32.54|30.14|32.52|30.12|32.61|30.21|32.49|30.09|0
1738806900000|2025-02-06 01:55:00|32.5|30.1|32.54|30.14|32.54|30.14|32.45|30.05|0
1738807200000|2025-02-06 02:00:00|32.55|30.15|32.59|30.19|32.61|30.21|32.55|30.15|0
1738807500000|2025-02-06 02:05:00|32.57|30.17|32.57|30.17|32.64|30.24|32.53|30.13|0
1738807800000|2025-02-06 02:10:00|32.56|30.16|32.51|30.11|32.57|30.17|32.5|30.1|0
1738808100000|2025-02-06 02:15:00|32.5|30.1|32.46|30.06|32.51|30.11|32.44|30.04|0
1738808400000|2025-02-06 02:20:00|32.47|30.07|32.46|30.06|32.49|30.09|32.46|30.06|0
1738808700000|2025-02-06 02:25:00|32.47|30.07|32.37|29.97|32.47|30.07|32.37|29.97|0
1738809000000|2025-02-06 02:30:00|32.38|29.98|32.35|29.95|32.42|30.02|32.34|29.94|0
1738809300000|2025-02-06 02:35:00|32.36|29.96|32.35|29.95|32.4|30|32.33|29.93|0
1738809600000|2025-02-06 02:40:00|32.34|29.94|32.38|29.98|32.4|30|32.34|29.94|0
1738809900000|2025-02-06 02:45:00|32.39|29.99|32.38|29.98|32.41|30.01|32.36|29.96|0
1738810200000|2025-02-06 02:50:00|32.39|29.99|32.36|29.96|32.41|30.01|32.36|29.96|0
1738810500000|2025-02-06 02:55:00|32.38|29.98|32.37|29.97|32.39|29.99|32.34|29.94|0
1738810800000|2025-02-06 03:00:00|32.36|29.96|32.33|29.93|32.36|29.96|32.3|29.9|0
1738811100000|2025-02-06 03:05:00|32.34|29.94|32.42|30.02|32.42|30.02|32.32|29.92|0
1738811400000|2025-02-06 03:10:00|32.41|30.01|32.42|30.02|32.47|30.07|32.41|30.01|0
1738811700000|2025-02-06 03:15:00|32.41|30.01|32.42|30.02|32.44|30.04|32.39|29.99|0
1738812000000|2025-02-06 03:20:00|32.4|30|32.44|30.04|32.46|30.06|32.4|30|0
1738812300000|2025-02-06 03:25:00|32.46|30.06|32.44|30.04|32.46|30.06|32.42|30.02|0
1738812600000|2025-02-06 03:30:00|32.43|30.03|32.42|30.02|32.49|30.09|32.4|30|0
1738812900000|2025-02-06 03:35:00|32.41|30.01|32.43|30.03|32.45|30.05|32.41|30.01|0
1738813200000|2025-02-06 03:40:00|32.42|30.02|32.43|30.03|32.43|30.03|32.4|30|0
1738813500000|2025-02-06 03:45:00|32.42|30.02|32.38|29.98|32.45|30.05|32.38|29.98|0
1738813800000|2025-02-06 03:50:00|32.39|29.99|32.34|29.94|32.41|30.01|32.34|29.94|0
1738814100000|2025-02-06 03:55:00|32.33|29.93|32.3|29.9|32.33|29.93|32.28|29.88|0
1738814400000|2025-02-06 04:00:00|32.32|29.92|32.26|29.86|32.34|29.94|32.26|29.86|0
1738814700000|2025-02-06 04:05:00|32.28|29.88|32.24|29.84|32.31|29.91|32.24|29.84|0
1738815000000|2025-02-06 04:10:00|32.23|29.83|32.19|29.79|32.24|29.84|32.19|29.79|0
1738815300000|2025-02-06 04:15:00|32.18|29.78|32.21|29.81|32.72|30.32|32.14|29.74|0
1738815600000|2025-02-06 04:20:00|32.23|29.83|32.15|29.75|32.24|29.84|32.15|29.75|0
1738815900000|2025-02-06 04:25:00|32.12|29.72|31.5|29.1|33.18|30.78|30.29|27.89|0
1738816200000|2025-02-06 04:30:00|31.48|29.08|31.46|29.06|31.51|29.11|31.46|29.06|0
1738816500000|2025-02-06 04:35:00|31.47|29.07|31.51|29.11|31.53|29.13|31.46|29.06|0
1738816800000|2025-02-06 04:40:00|31.53|29.13|31.49|29.09|31.53|29.13|31.47|29.07|0
1738817100000|2025-02-06 04:45:00|31.51|29.11|31.47|29.07|31.51|29.11|31.47|29.07|0
1738817400000|2025-02-06 04:50:00|31.45|29.05|31.4|29|31.45|29.05|31.4|29|0
1738817700000|2025-02-06 04:55:00|31.42|29.02|31.4|29|31.42|29.02|31.38|28.98|0
1738818000000|2025-02-06 05:00:00|31.42|29.02|31.36|28.96|31.42|29.02|31.36|28.96|0
1738818300000|2025-02-06 05:05:00|31.37|28.97|31.38|28.98|31.38|28.98|31.34|28.94|0
1738818600000|2025-02-06 05:10:00|31.36|28.96|31.31|28.91|31.38|28.98|31.29|28.89|0
1738818900000|2025-02-06 05:15:00|31.32|28.92|31.31|28.91|31.32|28.92|31.29|28.89|0
1738819200000|2025-02-06 05:20:00|31.29|28.89|31.17|28.77|31.29|28.89|31.13|28.73|0
1738819500000|2025-02-06 05:25:00|31.18|28.78|31.13|28.73|31.23|28.83|31.12|28.72|0
1738819800000|2025-02-06 05:30:00|31.15|28.75|31.16|28.76|31.22|28.82|31.13|28.73|0
1738820100000|2025-02-06 05:35:00|31.17|28.77|31.06|28.66|31.18|28.78|31.06|28.66|0
1738820400000|2025-02-06 05:40:00|31.07|28.67|31.12|28.72|31.12|28.72|31.07|28.67|0
1738820700000|2025-02-06 05:45:00|31.16|28.76|31.07|28.67|31.17|28.77|31.07|28.67|0
1738821000000|2025-02-06 05:50:00|31.09|28.69|31.1|28.7|31.12|28.72|31.07|28.67|0
1738821300000|2025-02-06 05:55:00|31.09|28.69|31.09|28.69|31.12|28.72|31.07|28.67|0
1738821600000|2025-02-06 06:00:00|31.07|28.67|31.11|28.71|31.12|28.72|31.07|28.67|0
1738821900000|2025-02-06 06:05:00|31.12|28.72|31.13|28.73|31.15|28.75|31.1|28.7|0
1738822200000|2025-02-06 06:10:00|31.12|28.72|31.15|28.75|31.15|28.75|31.12|28.72|0
1738822500000|2025-02-06 06:15:00|31.17|28.77|31.15|28.75|31.2|28.8|31.15|28.75|0
1738822800000|2025-02-06 06:20:00|31.14|28.74|31.13|28.73|31.18|28.78|31.11|28.71|0
1738823100000|2025-02-06 06:25:00|31.11|28.71|31.1|28.7|31.13|28.73|31.09|28.69|0
1738823400000|2025-02-06 06:30:00|31.11|28.71|31.2|28.8|31.2|28.8|31.11|28.71|0
1738823700000|2025-02-06 06:35:00|31.18|28.78|31.19|28.79|31.2|28.8|31.16|28.76|0
1738824000000|2025-02-06 06:40:00|31.18|28.78|31.19|28.79|31.21|28.81|31.18|28.78|0
1738824300000|2025-02-06 06:45:00|31.21|28.81|31.26|28.86|31.26|28.86|31.2|28.8|0
1738824600000|2025-02-06 06:50:00|31.25|28.85|31.29|28.89|31.29|28.89|31.24|28.84|0
1738824900000|2025-02-06 06:55:00|31.28|28.88|31.29|28.89|31.33|28.93|31.28|28.88|0
1738825200000|2025-02-06 07:00:00|31.3|28.9|31.1|28.7|31.31|28.91|31.05|28.65|0
1738825500000|2025-02-06 07:05:00|31.08|28.68|31.08|28.68|31.1|28.7|31.06|28.66|0
1738825800000|2025-02-06 07:10:00|31.07|28.67|31.18|28.78|31.2|28.8|31.06|28.66|0
1738826100000|2025-02-06 07:15:00|31.19|28.79|31.34|28.94|31.36|28.96|31.19|28.79|0
1738826400000|2025-02-06 07:20:00|31.3|28.9|31.3|28.9|31.35|28.95|31.27|28.87|0
1738826700000|2025-02-06 07:25:00|31.32|28.92|31.3|28.9|31.41|29.01|31.3|28.9|0
1738827000000|2025-02-06 07:30:00|31.32|28.92|31.39|28.99|31.39|28.99|31.28|28.88|0
1738827300000|2025-02-06 07:35:00|31.35|28.95|31.38|28.98|31.4|29|31.33|28.93|0
1738827600000|2025-02-06 07:40:00|31.4|29|31.42|29.02|31.45|29.05|31.38|28.98|0
1738827900000|2025-02-06 07:45:00|31.4|29|31.4|29|31.45|29.05|31.38|28.98|0
1738828200000|2025-02-06 07:50:00|31.41|29.01|31.52|29.12|31.53|29.13|31.4|29|0
1738828500000|2025-02-06 07:55:00|31.54|29.14|31.54|29.14|31.55|29.15|31.51|29.11|0
1738828800000|2025-02-06 08:00:00|31.53|29.13|31.64|29.24|31.73|29.33|31.53|29.13|0
1738829100000|2025-02-06 08:05:00|31.62|29.22|31.51|29.11|31.68|29.28|31.51|29.11|0
1738829400000|2025-02-06 08:10:00|31.55|29.15|31.58|29.18|31.64|29.24|31.43|29.03|0
1738829700000|2025-02-06 08:15:00|31.57|29.17|31.63|29.23|31.69|29.29|31.53|29.13|0
1738830000000|2025-02-06 08:20:00|31.62|29.22|31.4|29|31.69|29.29|31.4|29|0
1738830300000|2025-02-06 08:25:00|31.42|29.02|31.33|28.93|31.46|29.06|31.28|28.88|0
1738830600000|2025-02-06 08:30:00|31.32|28.92|31.18|28.78|31.37|28.97|31.14|28.74|0
1738830900000|2025-02-06 08:35:00|31.19|28.79|31.07|28.67|31.19|28.79|31.02|28.62|0
1738831200000|2025-02-06 08:40:00|31.09|28.69|30.96|28.56|31.12|28.72|30.93|28.53|0
1738831500000|2025-02-06 08:45:00|30.95|28.55|31.52|29.12|31.55|29.15|30.93|28.53|0
1738831800000|2025-02-06 08:50:00|31.53|29.13|31.48|29.08|31.58|29.18|31.43|29.03|0
1738832100000|2025-02-06 08:55:00|31.49|29.09|31.55|29.15|31.56|29.16|31.48|29.08|0
1738832400000|2025-02-06 09:00:00|31.56|29.16|31.48|29.08|31.74|29.34|31.47|29.07|0
1738832700000|2025-02-06 09:05:00|31.47|29.07|31.46|29.06|31.54|29.14|31.4|29|0
1738833000000|2025-02-06 09:10:00|31.44|29.04|31.4|29|31.46|29.06|31.37|28.97|0
1738833300000|2025-02-06 09:15:00|31.38|28.98|31.49|29.09|31.52|29.12|31.38|28.98|0
1738833600000|2025-02-06 09:20:00|31.5|29.1|31.68|29.28|31.7|29.3|31.48|29.08|0
1738833900000|2025-02-06 09:25:00|31.7|29.3|31.63|29.23|31.75|29.35|31.62|29.22|0
1738834200000|2025-02-06 09:30:00|31.68|29.28|31.6|29.2|31.69|29.29|31.55|29.15|0
1738834500000|2025-02-06 09:35:00|31.62|29.22|31.6|29.2|31.64|29.24|31.53|29.13|0
1738834800000|2025-02-06 09:40:00|31.59|29.19|31.74|29.34|31.79|29.39|31.58|29.18|0
1738835100000|2025-02-06 09:45:00|31.72|29.32|31.75|29.35|31.79|29.39|31.72|29.32|0
1738835400000|2025-02-06 09:50:00|31.74|29.34|31.7|29.3|31.74|29.34|31.65|29.25|0
1738835700000|2025-02-06 09:55:00|31.72|29.32|31.79|29.39|31.81|29.41|31.68|29.28|0
1738836000000|2025-02-06 10:00:00|31.78|29.38|31.67|29.27|31.81|29.41|31.65|29.25|0
1738836300000|2025-02-06 10:05:00|31.68|29.28|31.66|29.26|31.73|29.33|31.59|29.19|0
1738836600000|2025-02-06 10:10:00|31.65|29.25|31.65|29.25|31.66|29.26|31.59|29.19|0
1738836900000|2025-02-06 10:15:00|31.66|29.26|31.71|29.31|31.75|29.35|31.64|29.24|0
1738837200000|2025-02-06 10:20:00|31.72|29.32|31.73|29.33|31.78|29.38|31.66|29.26|0
1738837500000|2025-02-06 10:25:00|31.71|29.31|31.85|29.45|31.87|29.47|31.68|29.28|0
1738837800000|2025-02-06 10:30:00|31.87|29.47|31.95|29.55|32.03|29.63|31.84|29.44|0
1738838100000|2025-02-06 10:35:00|31.94|29.54|31.89|29.49|31.94|29.54|31.83|29.43|0
1738838400000|2025-02-06 10:40:00|31.88|29.48|31.86|29.46|31.92|29.52|31.79|29.39|0
1738838700000|2025-02-06 10:45:00|31.88|29.48|31.89|29.49|31.92|29.52|31.83|29.43|0
1738839000000|2025-02-06 10:50:00|31.88|29.48|32.04|29.64|32.07|29.67|31.88|29.48|0
1738839300000|2025-02-06 10:55:00|32.05|29.65|32.04|29.64|32.07|29.67|32.02|29.62|0
1738839600000|2025-02-06 11:00:00|32.05|29.65|32.31|29.91|32.39|29.99|32.03|29.63|0
1738839900000|2025-02-06 11:05:00|32.3|29.9|32.23|29.83|32.34|29.94|32.17|29.77|0
1738840200000|2025-02-06 11:10:00|32.22|29.82|32.28|29.88|32.3|29.9|32.17|29.77|0
1738840500000|2025-02-06 11:15:00|32.3|29.9|32.26|29.86|32.33|29.93|32.17|29.77|0
1738840800000|2025-02-06 11:20:00|32.25|29.85|32.31|29.91|32.38|29.98|32.24|29.84|0
1738841100000|2025-02-06 11:25:00|32.33|29.93|32.35|29.95|32.47|30.07|32.33|29.93|0
1738841400000|2025-02-06 11:30:00|32.36|29.96|32.56|30.16|32.61|30.21|32.33|29.93|0
1738841700000|2025-02-06 11:35:00|32.54|30.14|32.43|30.03|32.58|30.18|32.41|30.01|0
1738842000000|2025-02-06 11:40:00|32.45|30.05|32.11|29.71|32.47|30.07|31.61|29.21|0
1738842300000|2025-02-06 11:45:00|32.13|29.73|32.18|29.78|32.23|29.83|31.93|29.53|0
1738842600000|2025-02-06 11:50:00|32.2|29.8|32.22|29.82|32.23|29.83|32.13|29.73|0
1738842900000|2025-02-06 11:55:00|32.18|29.78|32.21|29.81|32.3|29.9|32.18|29.78|0
1738843200000|2025-02-06 12:00:00|32.2|29.8|32.27|29.87|32.32|29.92|32.14|29.74|0
1738843500000|2025-02-06 12:05:00|32.25|29.85|32.26|29.86|32.32|29.92|32.23|29.83|0
1738843800000|2025-02-06 12:10:00|32.28|29.88|32.26|29.86|32.28|29.88|32.17|29.77|0
1738844100000|2025-02-06 12:15:00|32.27|29.87|32.06|29.66|32.32|29.92|32.06|29.66|0
1738844400000|2025-02-06 12:20:00|32.08|29.68|32|29.6|32.1|29.7|31.99|29.59|0
1738844700000|2025-02-06 12:25:00|32.01|29.61|31.97|29.57|32.1|29.7|31.92|29.52|0
1738845000000|2025-02-06 12:30:00|31.99|29.59|32.1|29.7|32.1|29.7|31.94|29.54|0
1738845300000|2025-02-06 12:35:00|32.13|29.73|31.92|29.52|32.17|29.77|31.9|29.5|0
1738845600000|2025-02-06 12:40:00|31.93|29.53|31.79|29.39|31.93|29.53|31.76|29.36|0
1738845900000|2025-02-06 12:45:00|31.81|29.41|31.68|29.28|31.81|29.41|31.68|29.28|0
1738846200000|2025-02-06 12:50:00|31.67|29.27|31.59|29.19|31.74|29.34|31.54|29.14|0
1738846500000|2025-02-06 12:55:00|31.61|29.21|31.5|29.1|31.63|29.23|31.5|29.1|0
1738846800000|2025-02-06 13:00:00|31.54|29.14|31.64|29.24|31.94|29.54|31.42|29.02|0
1738847100000|2025-02-06 13:05:00|31.65|29.25|31.74|29.34|31.83|29.43|31.65|29.25|0
1738847400000|2025-02-06 13:10:00|31.75|29.35|31.79|29.39|31.79|29.39|31.7|29.3|0
1738847700000|2025-02-06 13:15:00|31.77|29.37|31.8|29.4|31.86|29.46|31.68|29.28|0
1738848000000|2025-02-06 13:20:00|31.79|29.39|31.66|29.26|31.79|29.39|31.63|29.23|0
1738848300000|2025-02-06 13:25:00|31.64|29.24|31.67|29.27|31.68|29.28|31.57|29.17|0
1738848600000|2025-02-06 13:30:00|31.6|29.2|31.71|29.31|31.78|29.38|31.6|29.2|0
1738848900000|2025-02-06 13:35:00|31.69|29.29|31.76|29.36|31.78|29.38|31.64|29.24|0
1738849200000|2025-02-06 13:40:00|31.78|29.38|31.95|29.55|31.97|29.57|31.78|29.38|0
1738849500000|2025-02-06 13:45:00|31.94|29.54|31.78|29.38|31.97|29.57|31.75|29.35|0
1738849800000|2025-02-06 13:50:00|31.79|29.39|31.76|29.36|31.92|29.52|31.74|29.34|0
1738850100000|2025-02-06 13:55:00|31.74|29.34|31.55|29.15|31.76|29.36|31.55|29.15|0
1738850400000|2025-02-06 14:00:00|31.51|29.11|31.47|29.07|31.55|29.15|31.42|29.02|0
1738850700000|2025-02-06 14:05:00|31.49|29.09|31.51|29.11|31.54|29.14|31.42|29.02|0
1738851000000|2025-02-06 14:10:00|31.52|29.12|31.47|29.07|31.52|29.12|31.44|29.04|0
1738851300000|2025-02-06 14:15:00|31.49|29.09|31.28|28.88|31.49|29.09|31.28|28.88|0
1738851600000|2025-02-06 14:20:00|31.31|28.91|30.73|28.33|31.4|29|30.68|28.28|0
1738851900000|2025-02-06 14:25:00|30.71|28.31|30.85|28.45|30.9|28.5|30.7|28.3|0
1738852200000|2025-02-06 14:30:00|30.83|28.43|31.09|28.69|31.23|28.83|30.83|28.43|0
1738852500000|2025-02-06 14:35:00|31.11|28.71|31.37|28.97|31.44|29.04|31.09|28.69|0
1738852800000|2025-02-06 14:40:00|31.38|28.98|31.12|28.72|31.4|29|31.12|28.72|0
1738853100000|2025-02-06 14:45:00|31.1|28.7|31.34|28.94|31.34|28.94|30.76|28.36|0
1738853400000|2025-02-06 14:50:00|31.29|28.89|31.38|28.98|31.47|29.07|31.22|28.82|0
1738853700000|2025-02-06 14:55:00|31.39|28.99|31.58|29.18|31.8|29.4|31.39|28.99|0
1738854000000|2025-02-06 15:00:00|31.62|29.22|31.37|28.97|31.76|29.36|31.24|28.84|0
1738854300000|2025-02-06 15:05:00|31.41|29.01|31.02|28.62|31.42|29.02|30.99|28.59|0
1738854600000|2025-02-06 15:10:00|31.04|28.64|30.9|28.5|31.09|28.69|30.85|28.45|0
1738854900000|2025-02-06 15:15:00|30.88|28.48|30.95|28.55|30.95|28.55|30.76|28.36|0
1738855200000|2025-02-06 15:20:00|30.92|28.52|31.35|28.95|31.37|28.97|30.81|28.41|0
1738855500000|2025-02-06 15:25:00|31.31|28.91|31.43|29.03|31.52|29.12|31.29|28.89|0
1738855800000|2025-02-06 15:30:00|31.42|29.02|31.38|28.98|31.57|29.17|31.26|28.86|0
1738856100000|2025-02-06 15:35:00|31.36|28.96|31.82|29.42|31.82|29.42|30.87|28.47|0
1738856400000|2025-02-06 15:40:00|31.69|29.29|31.6|29.2|31.73|29.33|31.2|28.8|0
1738856700000|2025-02-06 15:45:00|31.57|29.17|31.6|29.2|31.81|29.41|31.4|29|0
1738857000000|2025-02-06 15:50:00|31.64|29.24|31.39|28.99|31.64|29.24|31.32|28.92|0
1738857300000|2025-02-06 15:55:00|31.37|28.97|31.48|29.08|31.56|29.16|31.28|28.88|0
1738857600000|2025-02-06 16:00:00|31.51|29.11|31.3|28.9|31.55|29.15|31.25|28.85|0
1738857900000|2025-02-06 16:05:00|31.32|28.92|31.14|28.74|31.39|28.99|31.12|28.72|0
1738858200000|2025-02-06 16:10:00|31.12|28.72|30.83|28.43|31.16|28.76|30.81|28.41|0
1738858500000|2025-02-06 16:15:00|30.84|28.44|30.77|28.37|30.9|28.5|30.77|28.37|0
1738858800000|2025-02-06 16:20:00|30.79|28.39|30.75|28.35|30.94|28.54|30.74|28.34|0
1738859100000|2025-02-06 16:25:00|30.77|28.37|31.35|28.95|31.37|28.97|30.74|28.34|0
1738859400000|2025-02-06 16:30:00|31.34|28.94|31.47|29.07|31.51|29.11|31.34|28.94|0
1738859700000|2025-02-06 16:35:00|31.46|29.06|31.35|28.95|31.75|29.35|31.35|28.95|0
1738860000000|2025-02-06 16:40:00|31.37|28.97|31.46|29.06|31.48|29.08|31.35|28.95|0
1738860300000|2025-02-06 16:45:00|31.44|29.04|31.35|28.95|31.63|29.23|31.32|28.92|0
1738860600000|2025-02-06 16:50:00|31.33|28.93|31.21|28.81|31.37|28.97|31.12|28.72|0
1738860900000|2025-02-06 16:55:00|31.23|28.83|31.4|29|31.47|29.07|31.16|28.76|0
1738861200000|2025-02-06 17:00:00|31.38|28.98|31.38|28.98|31.63|29.23|31.35|28.95|0
1738861500000|2025-02-06 17:05:00|31.4|29|31.48|29.08|31.52|29.12|31.38|28.98|0
1738861800000|2025-02-06 17:10:00|31.47|29.07|31.59|29.19|31.61|29.21|31.47|29.07|0
1738862100000|2025-02-06 17:15:00|31.61|29.21|31.24|28.84|31.64|29.24|31.24|28.84|0
1738862400000|2025-02-06 17:20:00|31.22|28.82|31.06|28.66|31.22|28.82|31.03|28.63|0
1738862700000|2025-02-06 17:25:00|31.04|28.64|31.36|28.96|31.37|28.97|31.04|28.64|0
1738863000000|2025-02-06 17:30:00|31.37|28.97|31.35|28.95|31.55|29.15|31.35|28.95|0
1738863300000|2025-02-06 17:35:00|31.32|28.92|31.27|28.87|31.35|28.95|31.21|28.81|0
1738863600000|2025-02-06 17:40:00|31.28|28.88|31.26|28.86|31.3|28.9|31.23|28.83|0
1738863900000|2025-02-06 17:45:00|31.25|28.85|31.14|28.74|31.3|28.9|31.14|28.74|0
1738864200000|2025-02-06 17:50:00|31.16|28.76|31|28.6|31.16|28.76|30.98|28.58|0
1738864500000|2025-02-06 17:55:00|30.98|28.58|31.02|28.62|31.05|28.65|30.91|28.51|0
1738864800000|2025-02-06 18:00:00|31|28.6|30.86|28.46|31.03|28.63|30.84|28.44|0
1738865100000|2025-02-06 18:05:00|30.84|28.44|31.06|28.66|31.12|28.72|30.76|28.36|0
1738865400000|2025-02-06 18:10:00|31.01|28.61|31.12|28.72|31.24|28.84|30.87|28.47|0
1738865700000|2025-02-06 18:15:00|31.08|28.68|30.99|28.59|31.22|28.82|30.91|28.51|0
1738866000000|2025-02-06 18:20:00|30.97|28.57|30.92|28.52|31.08|28.68|30.91|28.51|0
1738866300000|2025-02-06 18:25:00|30.94|28.54|31.02|28.62|31.15|28.75|30.94|28.54|0
1738866600000|2025-02-06 18:30:00|31.04|28.64|30.74|28.34|31.04|28.64|30.64|28.24|0
1738866900000|2025-02-06 18:35:00|30.72|28.32|30.96|28.56|31|28.6|30.72|28.32|0
1738867200000|2025-02-06 18:40:00|30.98|28.58|30.91|28.51|31.07|28.67|30.7|28.3|0
1738867500000|2025-02-06 18:45:00|30.93|28.53|30.89|28.49|31.07|28.67|30.87|28.47|0
1738867800000|2025-02-06 18:50:00|30.91|28.51|31.08|28.68|31.08|28.68|30.89|28.49|0
1738868100000|2025-02-06 18:55:00|31.1|28.7|31.08|28.68|31.15|28.75|31.01|28.61|0
1738868400000|2025-02-06 19:00:00|31.11|28.71|30.99|28.59|31.18|28.78|30.92|28.52|0
1738868700000|2025-02-06 19:05:00|31.01|28.61|30.92|28.52|31.04|28.64|30.89|28.49|0
1738869000000|2025-02-06 19:10:00|30.94|28.54|31.06|28.66|31.06|28.66|30.87|28.47|0
1738869300000|2025-02-06 19:15:00|31.07|28.67|31.02|28.62|31.14|28.74|30.9|28.5|0
1738869600000|2025-02-06 19:20:00|31.04|28.64|31.11|28.71|31.12|28.72|31.04|28.64|0
1738869900000|2025-02-06 19:25:00|31.12|28.72|31.49|29.09|31.63|29.23|31.12|28.72|0
1738870200000|2025-02-06 19:30:00|31.51|29.11|32.55|30.15|32.87|30.47|31.51|29.11|0
1738870500000|2025-02-06 19:35:00|32.65|30.25|32.14|29.74|32.68|30.28|32.05|29.65|0
1738870800000|2025-02-06 19:40:00|32.16|29.76|32.28|29.88|32.46|30.06|32.08|29.68|0
1738871100000|2025-02-06 19:45:00|32.3|29.9|31.83|29.43|32.37|29.97|31.81|29.41|0
1738871400000|2025-02-06 19:50:00|31.81|29.41|31.74|29.34|31.85|29.45|31.64|29.24|0
1738871700000|2025-02-06 19:55:00|31.72|29.32|32.01|29.61|32.13|29.73|31.69|29.29|0
1738872000000|2025-02-06 20:00:00|32.04|29.64|32.01|29.61|32.17|29.77|31.95|29.55|0
1738872300000|2025-02-06 20:05:00|31.99|29.59|31.84|29.44|32.06|29.66|31.79|29.39|0
1738872600000|2025-02-06 20:10:00|31.83|29.43|31.7|29.3|31.86|29.46|31.7|29.3|0
1738872900000|2025-02-06 20:15:00|31.68|29.28|31.49|29.09|31.68|29.28|31.35|28.95|0
1738873200000|2025-02-06 20:20:00|31.54|29.14|31.38|28.98|31.57|29.17|31.34|28.94|0
1738873500000|2025-02-06 20:25:00|31.36|28.96|31.29|28.89|31.36|28.96|31.26|28.86|0
1738873800000|2025-02-06 20:30:00|31.27|28.87|31.27|28.87|31.32|28.92|31.13|28.73|0
1738874100000|2025-02-06 20:35:00|31.24|28.84|31.2|28.8|31.41|29.01|31.18|28.78|0
1738874400000|2025-02-06 20:40:00|31.18|28.78|31.09|28.69|31.25|28.85|31.09|28.69|0
1738874700000|2025-02-06 20:45:00|31.11|28.71|30.84|28.44|31.9|29.5|30.8|28.4|0
1738875000000|2025-02-06 20:50:00|30.75|28.35|30.36|27.96|30.82|28.42|30.32|27.92|0
1738875300000|2025-02-06 20:55:00|30.37|27.97|30.35|27.95|30.51|28.11|30.17|27.77|0
1738875600000|2025-02-06 21:00:00|30.24|27.84|30.99|28.59|32.32|29.92|30.24|27.84|0
1738875900000|2025-02-06 21:05:00|31.01|28.61|31.18|28.78|31.32|28.92|30.99|28.59|0
1738876200000|2025-02-06 21:10:00|31.16|28.76|31.12|28.72|31.18|28.78|31|28.6|0
1738876500000|2025-02-06 21:15:00|31.22|28.62|30.94|28.34|31.33|28.73|30.94|28.34|0
1738876800000|2025-02-06 21:20:00|30.98|28.38|30.94|28.34|31.05|28.45|30.88|28.28|0
1738877100000|2025-02-06 21:25:00|30.96|28.36|31.05|28.45|31.12|28.52|30.91|28.31|0
1738877400000|2025-02-06 21:30:00|31.04|28.44|30.91|28.31|31.06|28.46|30.8|28.2|0
1738877700000|2025-02-06 21:35:00|30.87|28.27|31.06|28.46|31.06|28.46|30.79|28.19|0
1738878000000|2025-02-06 21:40:00|31.04|28.44|31.06|28.46|31.13|28.53|30.99|28.39|0
1738878300000|2025-02-06 21:45:00|31.08|28.48|31.2|28.6|31.25|28.65|31.02|28.42|0
1738878600000|2025-02-06 21:50:00|31.21|28.61|31.28|28.68|31.28|28.68|31.16|28.56|0
1738878900000|2025-02-06 21:55:00|31.26|28.66|31.13|28.53|31.32|28.72|31.09|28.49|0
1738879200000|2025-02-06 22:00:00|31.09|28.49|31.12|28.52|31.13|28.53|31.09|28.49|0
1738879500000|2025-02-06 22:05:00|31.11|28.51|31.18|28.58|31.18|28.58|31.1|28.5|0
1738879800000|2025-02-06 22:10:00|31.19|28.59|31.19|28.59|31.29|28.69|31.19|28.59|0
1738880100000|2025-02-06 22:15:00|31.23|28.63|31.18|28.58|31.25|28.65|31.17|28.57|0
1738880400000|2025-02-06 22:20:00|31.21|28.61|31.2|28.6|31.23|28.63|31.17|28.57|0
1738880700000|2025-02-06 22:25:00|31.21|28.61|31.25|28.65|31.26|28.66|31.17|28.57|0
1738881000000|2025-02-06 22:30:00|31.26|28.66|31.23|28.63|31.26|28.66|31.13|28.53|0
1738881300000|2025-02-06 22:35:00|31.22|28.62|31.28|28.68|31.28|28.68|31.22|28.62|0
1738881600000|2025-02-06 22:40:00|31.27|28.67|31.3|28.7|31.3|28.7|31.27|28.67|0
1738881900000|2025-02-06 22:45:00|31.35|28.75|31.33|28.73|31.39|28.79|31.33|28.73|0
1738882200000|2025-02-06 22:50:00|31.35|28.75|31.38|28.78|31.41|28.81|31.33|28.73|0
1738882500000|2025-02-06 22:55:00|31.37|28.77|31.35|28.75|31.37|28.77|31.31|28.71|0
1738882800000|2025-02-06 23:00:00|31.53|28.93|31.18|28.58|31.53|28.93|31.14|28.54|0
1738883100000|2025-02-06 23:05:00|31.19|28.59|30.88|28.28|31.24|28.64|30.88|28.28|0
1738883400000|2025-02-06 23:10:00|30.89|28.29|30.89|28.29|30.93|28.33|30.81|28.21|0
1738883700000|2025-02-06 23:15:00|30.88|28.28|30.84|28.24|30.88|28.28|30.77|28.17|0
1738884000000|2025-02-06 23:20:00|30.83|28.23|30.85|28.25|30.87|28.27|30.82|28.22|0
1738884300000|2025-02-06 23:25:00|30.87|28.27|30.75|28.15|30.89|28.29|30.68|28.08|0
1738884600000|2025-02-06 23:30:00|30.77|28.17|30.85|28.25|30.89|28.29|30.77|28.17|0
1738884900000|2025-02-06 23:35:00|30.83|28.23|30.83|28.23|30.85|28.25|30.8|28.2|0
1738885200000|2025-02-06 23:40:00|30.85|28.25|30.79|28.19|30.88|28.28|30.78|28.18|0
1738885500000|2025-02-06 23:45:00|30.78|28.18|30.84|28.24|30.84|28.24|30.76|28.16|0
1738885800000|2025-02-06 23:50:00|30.83|28.23|30.78|28.18|30.86|28.26|30.76|28.16|0
1738886100000|2025-02-06 23:55:00|30.76|28.16|30.73|28.13|30.78|28.18|30.72|28.12|0
1738886400000|2025-02-07 00:00:00|30.77|28.17|30.67|28.07|30.77|28.17|30.64|28.04|0
1738886700000|2025-02-07 00:05:00|30.66|28.06|30.74|28.14|30.75|28.15|30.64|28.04|0
1738887000000|2025-02-07 00:10:00|30.73|28.13|30.67|28.07|30.73|28.13|30.62|28.02|0
1738887300000|2025-02-07 00:15:00|30.7|28.1|30.7|28.1|30.72|28.12|30.67|28.07|0
1738887600000|2025-02-07 00:20:00|30.71|28.11|30.68|28.08|30.73|28.13|30.68|28.08|0
1738887900000|2025-02-07 00:25:00|30.66|28.06|30.68|28.08|30.73|28.13|30.66|28.06|0
1738888200000|2025-02-07 00:30:00|30.66|28.06|30.73|28.13|30.73|28.13|30.66|28.06|0
1738888500000|2025-02-07 00:35:00|30.75|28.15|30.74|28.14|30.88|28.28|30.69|28.09|0
1738888800000|2025-02-07 00:40:00|30.75|28.15|30.73|28.13|30.78|28.18|30.73|28.13|0
1738889100000|2025-02-07 00:45:00|30.72|28.12|30.69|28.09|30.74|28.14|30.69|28.09|0
1738889400000|2025-02-07 00:50:00|30.68|28.08|30.65|28.05|30.72|28.12|30.65|28.05|0
1738889700000|2025-02-07 00:55:00|30.62|28.02|30.52|27.92|30.64|28.04|30.5|27.9|0
1738890000000|2025-02-07 01:00:00|30.5|27.9|30.46|27.86|30.53|27.93|30.45|27.85|0
1738890300000|2025-02-07 01:05:00|30.5|27.9|30.43|27.83|30.5|27.9|30.41|27.81|0
1738890600000|2025-02-07 01:10:00|30.45|27.85|30.44|27.84|30.46|27.86|30.36|27.76|0
1738890900000|2025-02-07 01:15:00|30.45|27.85|30.51|27.91|30.55|27.95|30.45|27.85|0
1738891200000|2025-02-07 01:20:00|30.5|27.9|30.47|27.87|30.54|27.94|30.46|27.86|0
1738891500000|2025-02-07 01:25:00|30.49|27.89|30.52|27.92|30.54|27.94|30.47|27.87|0
1738891800000|2025-02-07 01:30:00|30.42|28.02|30.34|27.94|30.42|28.02|30.34|27.94|0
1738892100000|2025-02-07 01:35:00|30.32|27.92|30.13|27.73|30.34|27.94|30.12|27.72|0
1738892400000|2025-02-07 01:40:00|30.12|27.72|30.12|27.72|30.16|27.76|30.1|27.7|0
1738892700000|2025-02-07 01:45:00|30.11|27.71|30.13|27.73|30.15|27.75|30.08|27.68|0
1738893000000|2025-02-07 01:50:00|30.12|27.72|30.11|27.71|30.16|27.76|30.11|27.71|0
1738893300000|2025-02-07 01:55:00|30.13|27.73|30.16|27.76|30.19|27.79|30.11|27.71|0
1738893600000|2025-02-07 02:00:00|30.13|27.73|30.14|27.74|30.16|27.76|30.08|27.68|0
1738893900000|2025-02-07 02:05:00|30.16|27.76|30.24|27.84|30.26|27.86|30.16|27.76|0
1738894200000|2025-02-07 02:10:00|30.26|27.86|30.27|27.87|30.31|27.91|30.24|27.84|0
1738894500000|2025-02-07 02:15:00|30.26|27.86|30.26|27.86|30.27|27.87|30.22|27.82|0
1738894800000|2025-02-07 02:20:00|30.24|27.84|30.24|27.84|30.25|27.85|30.19|27.79|0
1738895100000|2025-02-07 02:25:00|30.25|27.85|30.25|27.85|30.29|27.89|30.24|27.84|0
1738895400000|2025-02-07 02:30:00|30.24|27.84|30.26|27.86|30.27|27.87|30.24|27.84|0
1738895700000|2025-02-07 02:35:00|30.25|27.85|30.28|27.88|30.32|27.92|30.25|27.85|0
1738896000000|2025-02-07 02:40:00|30.27|27.87|30.24|27.84|30.27|27.87|30.21|27.81|0
1738896300000|2025-02-07 02:45:00|30.23|27.83|30.26|27.86|30.28|27.88|30.23|27.83|0
1738896600000|2025-02-07 02:50:00|30.25|27.85|30.23|27.83|30.25|27.85|30.21|27.81|0
1738896900000|2025-02-07 02:55:00|30.24|27.84|30.18|27.78|30.24|27.84|30.17|27.77|0
1738897200000|2025-02-07 03:00:00|30.17|27.77|30.21|27.81|30.21|27.81|30.17|27.77|0
1738897500000|2025-02-07 03:05:00|30.22|27.82|30.16|27.76|30.22|27.82|30.11|27.71|0
1738897800000|2025-02-07 03:10:00|30.17|27.77|30.27|27.87|30.27|27.87|30.16|27.76|0
1738898100000|2025-02-07 03:15:00|30.26|27.86|30.25|27.85|30.29|27.89|30.2|27.8|0
1738898400000|2025-02-07 03:20:00|30.27|27.87|30.27|27.87|30.3|27.9|30.25|27.85|0
1738898700000|2025-02-07 03:25:00|30.28|27.88|30.3|27.9|30.32|27.92|30.28|27.88|0
1738899000000|2025-02-07 03:30:00|30.28|27.88|30.26|27.86|30.3|27.9|30.25|27.85|0
1738899300000|2025-02-07 03:35:00|30.27|27.87|30.32|27.92|30.32|27.92|30.25|27.85|0
1738899600000|2025-02-07 03:40:00|30.33|27.93|30.42|28.02|30.43|28.03|30.33|27.93|0
1738899900000|2025-02-07 03:45:00|30.43|28.03|30.36|27.96|30.45|28.05|30.36|27.96|0
1738900200000|2025-02-07 03:50:00|30.37|27.97|30.36|27.96|30.4|28|30.35|27.95|0
1738900500000|2025-02-07 03:55:00|30.37|27.97|30.43|28.03|30.43|28.03|30.36|27.96|0
1738900800000|2025-02-07 04:00:00|30.42|28.02|30.41|28.01|30.43|28.03|30.39|27.99|0
1738901100000|2025-02-07 04:05:00|30.43|28.03|30.45|28.05|30.46|28.06|30.43|28.03|0
1738901400000|2025-02-07 04:10:00|30.46|28.06|30.48|28.08|30.49|28.09|30.45|28.05|0
1738901700000|2025-02-07 04:15:00|30.49|28.09|30.46|28.06|30.49|28.09|30.44|28.04|0
1738902000000|2025-02-07 04:20:00|30.47|28.07|30.46|28.06|30.47|28.07|30.46|28.06|0
1738902300000|2025-02-07 04:25:00|30.44|28.04|30.51|28.11|30.52|28.12|30.44|28.04|0
1738902600000|2025-02-07 04:30:00|30.5|28.1|30.5|28.1|30.52|28.12|30.49|28.09|0
1738902900000|2025-02-07 04:35:00|30.51|28.11|30.5|28.1|30.53|28.13|30.47|28.07|0
1738903200000|2025-02-07 04:40:00|30.49|28.09|30.48|28.08|30.5|28.1|30.48|28.08|0
1738903500000|2025-02-07 04:45:00|30.47|28.07|30.5|28.1|30.52|28.12|30.47|28.07|0
1738903800000|2025-02-07 04:50:00|30.49|28.09|30.55|28.15|30.55|28.15|30.49|28.09|0
1738904100000|2025-02-07 04:55:00|30.54|28.14|30.53|28.13|30.55|28.15|30.51|28.11|0
1738904400000|2025-02-07 05:00:00|30.51|28.11|30.52|28.12|30.55|28.15|30.51|28.11|0
1738904700000|2025-02-07 05:05:00|30.53|28.13|30.53|28.13|30.56|28.16|30.51|28.11|0
1738905000000|2025-02-07 05:10:00|30.51|28.11|30.53|28.13|30.53|28.13|30.51|28.11|0
1738905300000|2025-02-07 05:15:00|30.54|28.14|30.52|28.12|30.54|28.14|30.51|28.11|0
1738905600000|2025-02-07 05:20:00|30.54|28.14|30.52|28.12|30.57|28.17|30.52|28.12|0
1738905900000|2025-02-07 05:25:00|30.54|28.14|30.54|28.14|30.56|28.16|30.52|28.12|0
1738906200000|2025-02-07 05:30:00|30.52|28.12|30.55|28.15|30.57|28.17|30.47|28.07|0
1738906500000|2025-02-07 05:35:00|30.54|28.14|30.52|28.12|30.55|28.15|30.52|28.12|0
1738906800000|2025-02-07 05:40:00|30.53|28.13|30.6|28.2|30.62|28.22|30.52|28.12|0
1738907100000|2025-02-07 05:45:00|30.62|28.22|30.65|28.25|30.68|28.28|30.6|28.2|0
1738907400000|2025-02-07 05:50:00|30.66|28.26|30.63|28.23|30.68|28.28|30.63|28.23|0
1738907700000|2025-02-07 05:55:00|30.65|28.25|30.61|28.21|30.65|28.25|30.56|28.16|0
1738908000000|2025-02-07 06:00:00|30.6|28.2|30.7|28.3|30.7|28.3|30.6|28.2|0
1738908300000|2025-02-07 06:05:00|30.73|28.33|30.75|28.35|30.8|28.4|30.72|28.32|0
1738908600000|2025-02-07 06:10:00|30.73|28.33|30.85|28.45|30.87|28.47|30.73|28.33|0
1738908900000|2025-02-07 06:15:00|30.83|28.43|30.94|28.54|30.95|28.55|30.83|28.43|0
1738909200000|2025-02-07 06:20:00|30.92|28.52|30.84|28.44|30.92|28.52|30.78|28.38|0
1738909500000|2025-02-07 06:25:00|30.83|28.43|30.79|28.39|30.85|28.45|30.79|28.39|0
1738909800000|2025-02-07 06:30:00|30.78|28.38|30.83|28.43|30.86|28.46|30.78|28.38|0
1738910100000|2025-02-07 06:35:00|30.84|28.44|30.83|28.43|30.95|28.55|30.83|28.43|0
1738910400000|2025-02-07 06:40:00|30.81|28.41|30.72|28.32|30.81|28.41|30.7|28.3|0
1738910700000|2025-02-07 06:45:00|30.75|28.35|30.68|28.28|30.78|28.38|30.68|28.28|0
1738911000000|2025-02-07 06:50:00|30.7|28.3|30.65|28.25|30.72|28.32|30.58|28.18|0
1738911300000|2025-02-07 06:55:00|30.63|28.23|30.52|28.12|30.63|28.23|30.51|28.11|0
1738911600000|2025-02-07 07:00:00|30.51|28.11|30.47|28.07|30.51|28.11|30.41|28.01|0
1738911900000|2025-02-07 07:05:00|30.49|28.09|30.47|28.07|30.5|28.1|30.39|27.99|0
1738912200000|2025-02-07 07:10:00|30.46|28.06|30.44|28.04|30.46|28.06|30.42|28.02|0
1738912500000|2025-02-07 07:15:00|30.45|28.05|30.4|28|30.47|28.07|30.37|27.97|0
1738912800000|2025-02-07 07:20:00|30.41|28.01|30.43|28.03|30.47|28.07|30.4|28|0
1738913100000|2025-02-07 07:25:00|30.42|28.02|30.45|28.05|30.48|28.08|30.41|28.01|0
1738913400000|2025-02-07 07:30:00|30.44|28.04|30.36|27.96|30.45|28.05|30.35|27.95|0
1738913700000|2025-02-07 07:35:00|30.35|27.95|30.34|27.94|30.37|27.97|30.33|27.93|0
1738914000000|2025-02-07 07:40:00|30.33|27.93|30.37|27.97|30.41|28.01|30.33|27.93|0
1738914300000|2025-02-07 07:45:00|30.36|27.96|30.36|27.96|30.39|27.99|30.34|27.94|0
1738914600000|2025-02-07 07:50:00|30.34|27.94|30.37|27.97|30.41|28.01|30.34|27.94|0
1738914900000|2025-02-07 07:55:00|30.38|27.98|30.46|28.06|30.46|28.06|30.37|27.97|0
1738915200000|2025-02-07 08:00:00|30.42|28.02|30.34|27.94|30.42|28.02|30.27|27.87|0
1738915500000|2025-02-07 08:05:00|30.32|27.92|30.13|27.73|30.35|27.95|30.11|27.71|0
1738915800000|2025-02-07 08:10:00|30.15|27.75|30.21|27.81|30.21|27.81|30.08|27.68|0
1738916100000|2025-02-07 08:15:00|30.2|27.8|30.26|27.86|30.26|27.86|30.13|27.73|0
1738916400000|2025-02-07 08:20:00|30.25|27.85|30.57|28.17|30.62|28.22|30.22|27.82|0
1738916700000|2025-02-07 08:25:00|30.59|28.19|30.46|28.06|30.59|28.19|30.43|28.03|0
1738917000000|2025-02-07 08:30:00|30.45|28.05|30.39|27.99|30.53|28.13|30.39|27.99|0
1738917300000|2025-02-07 08:35:00|30.4|28|30.37|27.97|30.43|28.03|30.36|27.96|0
1738917600000|2025-02-07 08:40:00|30.33|27.93|30.31|27.91|30.38|27.98|30.29|27.89|0
1738917900000|2025-02-07 08:45:00|30.3|27.9|30.46|28.06|30.47|28.07|30.3|27.9|0
1738918200000|2025-02-07 08:50:00|30.47|28.07|30.5|28.1|30.54|28.14|30.44|28.04|0
1738918500000|2025-02-07 08:55:00|30.52|28.12|30.52|28.12|30.6|28.2|30.47|28.07|0
1738918800000|2025-02-07 09:00:00|30.54|28.14|30.41|28.01|30.59|28.19|30.4|28|0
1738919100000|2025-02-07 09:05:00|30.4|28|30.3|27.9|30.42|28.02|30.27|27.87|0
1738919400000|2025-02-07 09:10:00|30.32|27.92|30.38|27.98|30.4|28|30.26|27.86|0
1738919700000|2025-02-07 09:15:00|30.4|28|30.4|28|30.42|28.02|30.3|27.9|0
1738920000000|2025-02-07 09:20:00|30.42|28.02|30.45|28.05|30.53|28.13|30.41|28.01|0
1738920300000|2025-02-07 09:25:00|30.46|28.06|30.46|28.06|30.53|28.13|30.4|28|0
1738920600000|2025-02-07 09:30:00|30.45|28.05|30.33|27.93|30.46|28.06|30.3|27.9|0
1738920900000|2025-02-07 09:35:00|30.31|27.91|30.24|27.84|30.33|27.93|30.22|27.82|0
1738921200000|2025-02-07 09:40:00|30.22|27.82|30.19|27.79|30.22|27.82|30.09|27.69|0
1738921500000|2025-02-07 09:45:00|30.17|27.77|30.25|27.85|30.27|27.87|30.17|27.77|0
1738921800000|2025-02-07 09:50:00|30.24|27.84|30.22|27.82|30.24|27.84|30.15|27.75|0
1738922100000|2025-02-07 09:55:00|30.23|27.83|30.18|27.78|30.29|27.89|30.15|27.75|0
1738922400000|2025-02-07 10:00:00|30.2|27.8|30.2|27.8|30.23|27.83|30.16|27.76|0
1738922700000|2025-02-07 10:05:00|30.18|27.78|30.16|27.76|30.2|27.8|30.13|27.73|0
1738923000000|2025-02-07 10:10:00|30.17|27.77|30.23|27.83|30.23|27.83|30.17|27.77|0
1738923300000|2025-02-07 10:15:00|30.24|27.84|30.19|27.79|30.24|27.84|30.16|27.76|0
1738923600000|2025-02-07 10:20:00|30.21|27.81|30.09|27.69|30.21|27.81|30.07|27.67|0
1738923900000|2025-02-07 10:25:00|30.11|27.71|30.09|27.69|30.11|27.71|30.07|27.67|0
1738924200000|2025-02-07 10:30:00|30.07|27.67|30.2|27.8|30.2|27.8|30.05|27.65|0
1738924500000|2025-02-07 10:35:00|30.22|27.82|30.2|27.8|30.29|27.89|30.17|27.77|0
1738924800000|2025-02-07 10:40:00|30.19|27.79|30.23|27.83|30.24|27.84|30.17|27.77|0
1738925100000|2025-02-07 10:45:00|30.22|27.82|30.25|27.85|30.29|27.89|30.2|27.8|0
1738925400000|2025-02-07 10:50:00|30.23|27.83|30.28|27.88|30.29|27.89|30.17|27.77|0
1738925700000|2025-02-07 10:55:00|30.27|27.87|30.2|27.8|30.27|27.87|30.18|27.78|0
1738926000000|2025-02-07 11:00:00|30.21|27.81|30.14|27.74|30.22|27.82|30.13|27.73|0
1738926300000|2025-02-07 11:05:00|30.16|27.76|30.14|27.74|30.23|27.83|30.13|27.73|0
1738926600000|2025-02-07 11:10:00|30.16|27.76|30.2|27.8|30.24|27.84|30.16|27.76|0
1738926900000|2025-02-07 11:15:00|30.19|27.79|30.21|27.81|30.23|27.83|30.17|27.77|0
1738927200000|2025-02-07 11:20:00|30.22|27.82|30.31|27.91|30.36|27.96|30.21|27.81|0
1738927500000|2025-02-07 11:25:00|30.29|27.89|30.22|27.82|30.31|27.91|30.15|27.75|0
1738927800000|2025-02-07 11:30:00|30.2|27.8|30.17|27.77|30.24|27.84|30.14|27.74|0
1738928100000|2025-02-07 11:35:00|30.16|27.76|30.14|27.74|30.66|28.26|30.12|27.72|0
1738928400000|2025-02-07 11:40:00|30.12|27.72|30.02|27.62|30.12|27.72|30.02|27.62|0
1738928700000|2025-02-07 11:45:00|30.03|27.63|29.98|27.58|30.07|27.67|29.98|27.58|0
1738929000000|2025-02-07 11:50:00|29.96|27.56|29.92|27.52|29.96|27.56|29.88|27.48|0
1738929300000|2025-02-07 11:55:00|29.93|27.53|29.93|27.53|30|27.6|29.9|27.5|0
1738929600000|2025-02-07 12:00:00|29.94|27.54|29.98|27.58|30|27.6|29.91|27.51|0
1738929900000|2025-02-07 12:05:00|29.99|27.59|29.99|27.59|30.06|27.66|29.98|27.58|0
1738930200000|2025-02-07 12:10:00|29.98|27.58|30.01|27.61|30.01|27.61|29.94|27.54|0
1738930500000|2025-02-07 12:15:00|29.99|27.59|29.96|27.56|30|27.6|29.92|27.52|0
1738930800000|2025-02-07 12:20:00|29.97|27.57|30.04|27.64|30.06|27.66|29.94|27.54|0
1738931100000|2025-02-07 12:25:00|30.03|27.63|30.04|27.64|30.04|27.64|29.97|27.57|0
1738931400000|2025-02-07 12:30:00|30.05|27.65|30.1|27.7|30.2|27.8|30.04|27.64|0
1738931700000|2025-02-07 12:35:00|30.09|27.69|30.08|27.68|30.14|27.74|30.05|27.65|0
1738932000000|2025-02-07 12:40:00|30.07|27.67|30.05|27.65|30.1|27.7|30.05|27.65|0
1738932300000|2025-02-07 12:45:00|30.07|27.67|30.05|27.65|30.12|27.72|30.05|27.65|0
1738932600000|2025-02-07 12:50:00|30.06|27.66|30.08|27.68|30.1|27.7|30|27.6|0
1738932900000|2025-02-07 12:55:00|30.06|27.66|30.13|27.73|30.13|27.73|30.06|27.66|0
1738933200000|2025-02-07 13:00:00|30.09|27.69|30.18|27.78|30.18|27.78|30.09|27.69|0
1738933500000|2025-02-07 13:05:00|30.19|27.79|30.35|27.95|30.38|27.98|30.18|27.78|0
1738933800000|2025-02-07 13:10:00|30.36|27.96|30.21|27.81|30.36|27.96|30.21|27.81|0
1738934100000|2025-02-07 13:15:00|30.19|27.79|30.19|27.79|30.23|27.83|30.02|27.62|0
1738934400000|2025-02-07 13:20:00|30.21|27.81|30.44|28.04|30.46|28.06|30.21|27.81|0
1738934700000|2025-02-07 13:25:00|30.43|28.03|30.37|27.97|30.49|28.09|30.36|27.96|0
1738935000000|2025-02-07 13:30:00|29.9|27.5|30.09|27.69|31.24|28.84|29.53|27.13|0
1738935300000|2025-02-07 13:35:00|30.04|27.64|29.98|27.58|30.48|28.08|29.95|27.55|0
1738935600000|2025-02-07 13:40:00|29.95|27.55|29.4|27|29.95|27.55|29.26|26.86|0
1738935900000|2025-02-07 13:45:00|29.43|27.03|30.25|27.85|30.3|27.9|29.43|27.03|0
1738936200000|2025-02-07 13:50:00|30.23|27.83|30.04|27.64|30.33|27.93|29.96|27.56|0
1738936500000|2025-02-07 13:55:00|29.98|27.58|29.81|27.41|29.99|27.59|29.76|27.36|0
1738936800000|2025-02-07 14:00:00|29.8|27.4|29.84|27.44|30.08|27.68|29.77|27.37|0
1738937100000|2025-02-07 14:05:00|29.86|27.46|29.89|27.49|30.06|27.66|29.82|27.42|0
1738937400000|2025-02-07 14:10:00|29.87|27.47|29.74|27.34|29.94|27.54|29.7|27.3|0
1738937700000|2025-02-07 14:15:00|29.75|27.35|29.72|27.32|29.84|27.44|29.63|27.23|0
1738938000000|2025-02-07 14:20:00|29.73|27.33|29.78|27.38|29.88|27.48|29.69|27.29|0
1738938300000|2025-02-07 14:25:00|29.77|27.37|29.7|27.3|29.85|27.45|29.63|27.23|0
1738938600000|2025-02-07 14:30:00|29.72|27.32|29.49|27.09|30|27.6|29.32|26.92|0
1738938900000|2025-02-07 14:35:00|29.52|27.12|29.44|27.04|29.79|27.39|29.41|27.01|0
1738939200000|2025-02-07 14:40:00|29.42|27.02|29.25|26.85|29.47|27.07|29.14|26.74|0
1738939500000|2025-02-07 14:45:00|29.21|26.81|29.67|27.27|29.82|27.42|28.97|26.57|0
1738939800000|2025-02-07 14:50:00|29.66|27.26|29.56|27.16|29.71|27.31|29.46|27.06|0
1738940100000|2025-02-07 14:55:00|29.57|27.17|29.65|27.25|29.82|27.42|29.54|27.14|0
1738940400000|2025-02-07 15:00:00|30.35|27.95|31.76|29.36|31.94|29.54|30.35|27.95|0
1738940700000|2025-02-07 15:05:00|31.83|29.43|31.14|28.74|32.06|29.66|29.99|27.59|0
1738941000000|2025-02-07 15:10:00|31.11|28.71|32.1|29.7|32.4|30|31.06|28.66|0
1738941300000|2025-02-07 15:15:00|32.13|29.73|31.7|29.3|32.36|29.96|31.63|29.23|0
1738941600000|2025-02-07 15:20:00|31.76|29.36|31.49|29.09|32.2|29.8|31.35|28.95|0
1738941900000|2025-02-07 15:25:00|31.51|29.11|32.42|30.02|32.42|30.02|31.28|28.88|0
1738942200000|2025-02-07 15:30:00|32.47|30.07|32.29|29.89|32.65|30.25|32.26|29.86|0
1738942500000|2025-02-07 15:35:00|32.27|29.87|32.34|29.94|32.42|30.02|31.78|29.38|0
1738942800000|2025-02-07 15:40:00|32.31|29.91|32.5|30.1|32.61|30.21|31.99|29.59|0
1738943100000|2025-02-07 15:45:00|32.54|30.14|32.27|29.87|32.7|30.3|32.21|29.81|0
1738943400000|2025-02-07 15:50:00|32.29|29.89|32.86|29.5|35.4|32.04|31.86|29.46|0
1738943700000|2025-02-07 15:55:00|32.82|29.46|32.74|29.86|33.73|30.52|31.67|28.31|0
1738944000000|2025-02-07 16:00:00|32.62|29.74|33.49|30.61|33.96|31.08|32.62|29.74|0
1738944300000|2025-02-07 16:05:00|33.59|30.71|34.58|31.7|35.16|32.28|33.49|30.61|0
1738944600000|2025-02-07 16:10:00|34.5|31.62|35.2|32.32|36.01|33.13|34.5|31.62|0
1738944900000|2025-02-07 16:15:00|35.16|32.28|34.25|31.37|35.29|32.41|33.74|30.86|0
1738945200000|2025-02-07 16:20:00|34.2|31.32|34.99|32.11|35.16|32.28|33.72|30.84|0
1738945500000|2025-02-07 16:25:00|35.07|32.19|35.89|33.01|35.91|33.03|34.84|31.96|0
1738945800000|2025-02-07 16:30:00|35.85|32.97|35.29|32.41|35.85|32.97|35.19|32.31|0
1738946100000|2025-02-07 16:35:00|35.39|32.51|35.71|32.83|35.95|33.07|35.29|32.41|0
1738946400000|2025-02-07 16:40:00|35.69|32.81|35.44|32.56|35.71|32.83|35.15|32.27|0
1738946700000|2025-02-07 16:45:00|35.53|32.65|35.41|33.01|35.94|33.28|35.14|32.44|0
1738947000000|2025-02-07 16:50:00|35.43|33.03|36.07|33.67|36.31|33.91|35.21|32.81|0
1738947300000|2025-02-07 16:55:00|36.04|33.64|36.5|34.1|36.56|34.16|35.57|33.17|0
1738947600000|2025-02-07 17:00:00|36.56|34.16|36.7|34.3|36.93|34.53|36.46|34.06|0
1738947900000|2025-02-07 17:05:00|36.76|34.36|35.93|33.53|37.16|34.76|35.74|33.34|0
1738948200000|2025-02-07 17:10:00|35.87|33.47|35.22|32.82|36.48|34.08|35.15|32.75|0
1738948500000|2025-02-07 17:15:00|35.24|32.84|36.26|33.86|36.61|34.21|35.19|32.79|0
1738948800000|2025-02-07 17:20:00|36.31|33.91|35.06|32.66|36.48|34.08|34.88|32.48|0
1738949100000|2025-02-07 17:25:00|35.12|32.72|34.84|32.44|35.19|32.79|34.63|32.23|0
1738949400000|2025-02-07 17:30:00|34.86|32.46|34.93|32.53|35.15|32.75|34.48|32.08|0
1738949700000|2025-02-07 17:35:00|34.94|32.54|34.38|31.98|35|32.6|34.35|31.95|0
1738950000000|2025-02-07 17:40:00|34.4|32|34.39|31.99|34.91|32.51|34.11|31.71|0
1738950300000|2025-02-07 17:45:00|34.37|31.97|33.72|31.32|34.41|32.01|33.49|31.09|0
1738950600000|2025-02-07 17:50:00|33.66|31.26|33.79|31.39|34.11|31.71|33.5|31.1|0
1738950900000|2025-02-07 17:55:00|33.76|31.36|34|31.6|34.05|31.65|33.61|31.21|0
1738951200000|2025-02-07 18:00:00|34.02|31.62|33.47|31.07|34.07|31.67|33.4|31|0
1738951500000|2025-02-07 18:05:00|33.49|31.09|32.77|30.37|33.49|31.09|32.42|30.02|0
1738951800000|2025-02-07 18:10:00|32.79|30.39|32.7|30.3|32.9|30.5|32.63|30.23|0
1738952100000|2025-02-07 18:15:00|32.68|30.28|32.64|30.24|32.73|30.33|32.52|30.12|0
1738952400000|2025-02-07 18:20:00|32.66|30.26|32.82|30.42|32.99|30.59|32.64|30.24|0
1738952700000|2025-02-07 18:25:00|32.84|30.44|32.8|30.4|32.95|30.55|32.71|30.31|0
1738953000000|2025-02-07 18:30:00|32.82|30.42|32.67|30.27|32.89|30.49|32.66|30.26|0
1738953300000|2025-02-07 18:35:00|32.69|30.29|32.64|30.24|32.73|30.33|32.58|30.18|0
1738953600000|2025-02-07 18:40:00|32.65|30.25|33.57|31.17|33.72|31.32|32.62|30.22|0
1738953900000|2025-02-07 18:45:00|33.52|31.12|34.22|31.82|34.41|32.01|33.17|30.77|0
1738954200000|2025-02-07 18:50:00|34.2|31.8|34.45|32.05|34.54|32.14|34.09|31.69|0
1738954500000|2025-02-07 18:55:00|34.49|32.09|34.39|31.99|34.77|32.37|34.22|31.82|0
1738954800000|2025-02-07 19:00:00|34.43|32.03|34.2|31.8|34.47|32.07|34.12|31.72|0
1738955100000|2025-02-07 19:05:00|34.18|31.78|34.39|31.99|34.54|32.14|34.12|31.72|0
1738955400000|2025-02-07 19:10:00|34.37|31.97|34.61|32.21|34.79|32.39|34.27|31.87|0
1738955700000|2025-02-07 19:15:00|34.6|32.2|34.63|32.23|34.73|32.33|34.4|32|0
1738956000000|2025-02-07 19:20:00|34.65|32.25|34.39|31.99|35|32.6|34.36|31.96|0
1738956300000|2025-02-07 19:25:00|34.36|31.96|34.6|32.2|34.6|32.2|34.24|31.84|0
1738956600000|2025-02-07 19:30:00|34.64|32.24|34.3|31.9|34.74|32.34|34.3|31.9|0
1738956900000|2025-02-07 19:35:00|34.28|31.88|34.13|31.73|34.47|32.07|34.1|31.7|0
1738957200000|2025-02-07 19:40:00|34.12|31.72|33.99|31.59|34.27|31.87|33.91|31.51|0
1738957500000|2025-02-07 19:45:00|33.97|31.57|33.89|31.49|34.27|31.87|33.87|31.47|0
1738957800000|2025-02-07 19:50:00|33.91|31.51|34.12|31.72|34.21|31.81|33.85|31.45|0
1738958100000|2025-02-07 19:55:00|34.08|31.68|34.17|31.77|34.25|31.85|33.98|31.58|0
1738958400000|2025-02-07 20:00:00|34.25|31.85|34.59|32.19|34.67|32.27|34.23|31.83|0
1738958700000|2025-02-07 20:05:00|34.57|32.17|34.47|32.07|34.63|32.23|34.3|31.9|0
1738959000000|2025-02-07 20:10:00|34.44|32.04|34.72|32.32|34.84|32.44|34.38|31.98|0
1738959300000|2025-02-07 20:15:00|34.76|32.36|34.59|32.19|34.97|32.57|34.57|32.17|0
1738959600000|2025-02-07 20:20:00|34.57|32.17|34.64|32.24|34.78|32.38|34.43|32.03|0
1738959900000|2025-02-07 20:25:00|34.66|32.26|34.74|32.34|34.74|32.34|34.53|32.13|0
1738960200000|2025-02-07 20:30:00|34.72|32.32|34.24|31.84|34.72|32.32|34.24|31.84|0
1738960500000|2025-02-07 20:35:00|34.22|31.82|34.5|32.1|34.62|32.22|34.16|31.76|0
1738960800000|2025-02-07 20:40:00|34.52|32.12|34.5|32.1|34.54|32.14|34.31|31.91|0
1738961100000|2025-02-07 20:45:00|34.42|32.02|34.42|32.02|34.54|32.14|34.31|31.91|0
1738961400000|2025-02-07 20:50:00|34.25|31.85|34.43|32.03|34.49|32.09|34.08|31.68|0
1738961700000|2025-02-07 20:55:00|34.6|32.2|34.58|32.18|34.74|32.34|34.39|31.99|0
1738962000000|2025-02-07 21:00:00|34.55|32.15|34.49|32.09|34.55|32.15|34.2|31.8|0
1738962300000|2025-02-07 21:05:00|34.47|32.07|34.39|31.99|34.49|32.09|34.3|31.9|0
1738962600000|2025-02-07 21:10:00|34.41|32.01|34.39|31.99|34.43|32.03|34.29|31.89|0
1739150100000|2025-02-10 01:15:00|32.71|30.11|32.72|30.12|32.72|30.12|32.7|30.1|0
1739150400000|2025-02-10 01:20:00|32.76|30.16|32.9|30.3|32.92|30.32|32.74|30.14|0
1739150700000|2025-02-10 01:25:00|32.92|30.32|32.92|30.32|33|30.4|32.87|30.27|0
1739151000000|2025-02-10 01:30:00|32.82|30.42|32.84|30.44|32.93|30.53|32.8|30.4|0
1739151300000|2025-02-10 01:35:00|32.86|30.46|32.87|30.47|32.89|30.49|32.82|30.42|0
1739151600000|2025-02-10 01:40:00|32.88|30.48|32.8|30.4|32.93|30.53|32.76|30.36|0
1739151900000|2025-02-10 01:45:00|32.79|30.39|32.92|30.52|32.93|30.53|32.78|30.38|0
1739152200000|2025-02-10 01:50:00|32.91|30.51|32.94|30.54|32.96|30.56|32.89|30.49|0
1739152500000|2025-02-10 01:55:00|32.95|30.55|32.92|30.52|32.95|30.55|32.9|30.5|0
1739152800000|2025-02-10 02:00:00|32.96|30.56|32.92|30.52|33|30.6|32.9|30.5|0
1739153100000|2025-02-10 02:05:00|32.94|30.54|32.97|30.57|32.97|30.57|32.88|30.48|0
1739153400000|2025-02-10 02:10:00|32.96|30.56|32.97|30.57|33.03|30.63|32.95|30.55|0
1739153700000|2025-02-10 02:15:00|32.98|30.58|33.04|30.64|33.1|30.7|32.98|30.58|0
1739154000000|2025-02-10 02:20:00|33.03|30.63|33.01|30.61|33.04|30.64|32.93|30.53|0
1739154300000|2025-02-10 02:25:00|33.02|30.62|33|30.6|33.13|30.73|32.99|30.59|0
1739154600000|2025-02-10 02:30:00|33.01|30.61|32.93|30.53|33.04|30.64|32.91|30.51|0
1739154900000|2025-02-10 02:35:00|32.91|30.51|32.93|30.53|32.98|30.58|32.89|30.49|0
1739155200000|2025-02-10 02:40:00|32.91|30.51|32.89|30.49|32.96|30.56|32.87|30.47|0
1739155500000|2025-02-10 02:45:00|32.88|30.48|32.85|30.45|32.92|30.52|32.83|30.43|0
1739155800000|2025-02-10 02:50:00|32.87|30.47|32.92|30.52|32.96|30.56|32.87|30.47|0
1739156100000|2025-02-10 02:55:00|32.93|30.53|32.92|30.52|32.94|30.54|32.9|30.5|0
1739156400000|2025-02-10 03:00:00|32.9|30.5|32.97|30.57|32.99|30.59|32.88|30.48|0
1739156700000|2025-02-10 03:05:00|32.96|30.56|32.97|30.57|32.98|30.58|32.95|30.55|0
1739157000000|2025-02-10 03:10:00|32.99|30.59|32.99|30.59|32.99|30.59|32.95|30.55|0
1739157300000|2025-02-10 03:15:00|33.01|30.61|33.01|30.61|33.02|30.62|32.97|30.57|0
1739157600000|2025-02-10 03:20:00|33.02|30.62|32.95|30.55|33.02|30.62|32.95|30.55|0
1739157900000|2025-02-10 03:25:00|32.97|30.57|32.96|30.56|32.97|30.57|32.93|30.53|0
1739158200000|2025-02-10 03:30:00|32.95|30.55|32.85|30.45|32.97|30.57|32.83|30.43|0
1739158500000|2025-02-10 03:35:00|32.84|30.44|32.93|30.53|32.93|30.53|32.84|30.44|0
1739158800000|2025-02-10 03:40:00|32.92|30.52|32.94|30.54|32.94|30.54|32.89|30.49|0
1739159100000|2025-02-10 03:45:00|32.93|30.53|32.79|30.39|32.96|30.56|32.77|30.37|0
1739159400000|2025-02-10 03:50:00|32.8|30.4|32.77|30.37|32.81|30.41|32.75|30.35|0
1739159700000|2025-02-10 03:55:00|32.79|30.39|32.7|30.3|32.79|30.39|32.7|30.3|0
1739160000000|2025-02-10 04:00:00|32.69|30.29|32.71|30.31|32.73|30.33|32.68|30.28|0
1739160300000|2025-02-10 04:05:00|32.73|30.33|32.7|30.3|32.73|30.33|32.68|30.28|0
1739160600000|2025-02-10 04:10:00|32.68|30.28|32.69|30.29|32.73|30.33|32.68|30.28|0
1739160900000|2025-02-10 04:15:00|32.7|30.3|32.69|30.29|32.7|30.3|32.66|30.26|0
1739161200000|2025-02-10 04:20:00|32.71|30.31|32.6|30.2|32.71|30.31|32.58|30.18|0
1739161500000|2025-02-10 04:25:00|32.62|30.22|32.62|30.22|32.63|30.23|32.6|30.2|0
1739161800000|2025-02-10 04:30:00|32.58|30.18|32.63|30.23|32.65|30.25|32.56|30.16|0
1739162100000|2025-02-10 04:35:00|32.65|30.25|32.66|30.26|32.68|30.28|32.63|30.23|0
1739162400000|2025-02-10 04:40:00|32.65|30.25|32.72|30.32|32.72|30.32|32.65|30.25|0
1739162700000|2025-02-10 04:45:00|32.74|30.34|32.77|30.37|32.77|30.37|32.74|30.34|0
1739163000000|2025-02-10 04:50:00|32.76|30.36|32.77|30.37|32.79|30.39|32.76|30.36|0
1739163300000|2025-02-10 04:55:00|32.79|30.39|32.83|30.43|32.83|30.43|32.79|30.39|0
1739163600000|2025-02-10 05:00:00|32.82|30.42|32.73|30.33|32.82|30.42|32.71|30.31|0
1739163900000|2025-02-10 05:05:00|32.71|30.31|32.64|30.24|32.73|30.33|32.62|30.22|0
1739164200000|2025-02-10 05:10:00|32.62|30.22|32.55|30.15|32.64|30.24|32.53|30.13|0
1739164500000|2025-02-10 05:15:00|32.53|30.13|32.54|30.14|32.58|30.18|32.51|30.11|0
1739164800000|2025-02-10 05:20:00|32.53|30.13|32.49|30.09|32.56|30.16|32.42|30.02|0
1739165100000|2025-02-10 05:25:00|32.47|30.07|32.48|30.08|32.51|30.11|32.47|30.07|0
1739165400000|2025-02-10 05:30:00|32.47|30.07|32.34|29.94|32.56|30.16|32.33|29.93|0
1739165700000|2025-02-10 05:35:00|32.3|29.9|32.5|30.1|32.5|30.1|32.3|29.9|0
1739166000000|2025-02-10 05:40:00|32.49|30.09|32.48|30.08|32.52|30.12|32.46|30.06|0
1739166300000|2025-02-10 05:45:00|32.46|30.06|32.5|30.1|32.55|30.15|32.44|30.04|0
1739166600000|2025-02-10 05:50:00|32.52|30.12|32.58|30.18|32.62|30.22|32.49|30.09|0
1739166900000|2025-02-10 05:55:00|32.59|30.19|32.59|30.19|32.6|30.2|32.57|30.17|0
1739167200000|2025-02-10 06:00:00|32.57|30.17|32.58|30.18|32.6|30.2|32.55|30.15|0
1739167500000|2025-02-10 06:05:00|32.6|30.2|32.64|30.24|32.67|30.27|32.6|30.2|0
1739167800000|2025-02-10 06:10:00|32.65|30.25|32.67|30.27|32.69|30.29|32.64|30.24|0
1739168100000|2025-02-10 06:15:00|32.66|30.26|32.63|30.23|32.67|30.27|32.63|30.23|0
1739168400000|2025-02-10 06:20:00|32.64|30.24|32.69|30.29|32.71|30.31|32.58|30.18|0
1739168700000|2025-02-10 06:25:00|32.67|30.27|32.69|30.29|32.69|30.29|32.63|30.23|0
1739169000000|2025-02-10 06:30:00|32.71|30.31|32.85|30.45|32.85|30.45|32.71|30.31|0
1739169300000|2025-02-10 06:35:00|32.83|30.43|32.79|30.39|32.85|30.45|32.77|30.37|0
1739169600000|2025-02-10 06:40:00|32.77|30.37|32.79|30.39|32.79|30.39|32.75|30.35|0
1739169900000|2025-02-10 06:45:00|32.78|30.38|32.81|30.41|32.83|30.43|32.75|30.35|0
1739170200000|2025-02-10 06:50:00|32.79|30.39|32.79|30.39|32.84|30.44|32.79|30.39|0
1739170500000|2025-02-10 06:55:00|32.81|30.41|32.69|30.29|32.81|30.41|32.69|30.29|0
1739170800000|2025-02-10 07:00:00|32.68|30.28|32.71|30.31|32.73|30.33|32.64|30.24|0
1739171100000|2025-02-10 07:05:00|32.69|30.29|32.67|30.27|32.71|30.31|32.64|30.24|0
1739171400000|2025-02-10 07:10:00|32.69|30.29|32.69|30.29|32.71|30.31|32.63|30.23|0
1739171700000|2025-02-10 07:15:00|32.7|30.3|32.76|30.36|32.76|30.36|32.67|30.27|0
1739172000000|2025-02-10 07:20:00|32.77|30.37|32.8|30.4|32.91|30.51|32.76|30.36|0
1739172300000|2025-02-10 07:25:00|32.81|30.41|32.72|30.32|32.81|30.41|32.7|30.3|0
1739172600000|2025-02-10 07:30:00|32.74|30.34|32.77|30.37|32.79|30.39|32.68|30.28|0
1739172900000|2025-02-10 07:35:00|32.79|30.39|33.92|31.52|33.94|31.54|32.79|30.39|0
1739173200000|2025-02-10 07:40:00|33.9|31.5|33.88|31.48|33.94|31.54|33.88|31.48|0
1739173500000|2025-02-10 07:45:00|33.86|31.46|33.73|31.33|33.86|31.46|33.71|31.31|0
1739173800000|2025-02-10 07:50:00|33.75|31.35|33.8|31.4|33.82|31.42|33.73|31.33|0
1739174100000|2025-02-10 07:55:00|33.82|31.42|33.84|31.44|33.84|31.44|33.75|31.35|0
1739174400000|2025-02-10 08:00:00|33.87|31.47|33.74|31.34|33.93|31.53|33.72|31.32|0
1739174700000|2025-02-10 08:05:00|33.72|31.32|33.63|31.23|33.74|31.34|33.61|31.21|0
1739175000000|2025-02-10 08:10:00|33.61|31.21|33.65|31.25|33.72|31.32|33.57|31.17|0
1739175300000|2025-02-10 08:15:00|33.63|31.23|33.78|31.38|33.81|31.41|33.63|31.23|0
1739175600000|2025-02-10 08:20:00|33.79|31.39|33.51|31.11|33.79|31.39|33.51|31.11|0
1739175900000|2025-02-10 08:25:00|33.53|31.13|33.6|31.2|33.66|31.26|33.52|31.12|0
1739176200000|2025-02-10 08:30:00|33.62|31.22|33.78|31.38|33.83|31.43|33.6|31.2|0
1739176500000|2025-02-10 08:35:00|33.77|31.37|33.64|31.24|33.84|31.44|33.64|31.24|0
1739176800000|2025-02-10 08:40:00|33.66|31.26|33.53|31.13|33.66|31.26|33.49|31.09|0
1739177100000|2025-02-10 08:45:00|33.52|31.12|33.58|31.18|33.58|31.18|33.49|31.09|0
1739177400000|2025-02-10 08:50:00|33.6|31.2|33.61|31.21|33.65|31.25|33.56|31.16|0
1739177700000|2025-02-10 08:55:00|33.58|31.18|33.56|31.16|33.6|31.2|33.5|31.1|0
1739178000000|2025-02-10 09:00:00|33.59|31.19|33.46|31.06|33.72|31.32|33.45|31.05|0
1739178300000|2025-02-10 09:05:00|33.44|31.04|33.5|31.1|33.59|31.19|33.43|31.03|0
1739178600000|2025-02-10 09:10:00|33.49|31.09|33.37|30.97|33.49|31.09|33.37|30.97|0
1739178900000|2025-02-10 09:15:00|33.36|30.96|33.35|30.95|33.4|31|33.29|30.89|0
1739179200000|2025-02-10 09:20:00|33.33|30.93|33.3|30.9|33.35|30.95|33.29|30.89|0
1739179500000|2025-02-10 09:25:00|33.27|30.87|33.29|30.89|33.34|30.94|33.25|30.85|0
1739179800000|2025-02-10 09:30:00|33.27|30.87|33.21|30.81|33.31|30.91|33.21|30.81|0
1739180100000|2025-02-10 09:35:00|33.23|30.83|33.25|30.85|33.36|30.96|33.21|30.81|0
1739180400000|2025-02-10 09:40:00|33.27|30.87|33.35|30.95|33.39|30.99|33.26|30.86|0
1739180700000|2025-02-10 09:45:00|33.34|30.94|33.42|31.02|33.56|31.16|33.34|30.94|0
1739181000000|2025-02-10 09:50:00|33.43|31.03|33.37|30.97|33.47|31.07|33.33|30.93|0
1739181300000|2025-02-10 09:55:00|33.39|30.99|33.31|30.91|33.41|31.01|33.3|30.9|0
1739181600000|2025-02-10 10:00:00|33.3|30.9|32.63|30.23|33.5|31.1|32.63|30.23|0
1739181900000|2025-02-10 10:05:00|32.64|30.24|32.65|30.25|32.68|30.28|32.61|30.21|0
1739182200000|2025-02-10 10:10:00|32.67|30.27|32.75|30.35|32.77|30.37|32.67|30.27|0
1739182500000|2025-02-10 10:15:00|32.77|30.37|32.65|30.25|32.79|30.39|32.65|30.25|0
1739182800000|2025-02-10 10:20:00|32.66|30.26|32.61|30.21|32.68|30.28|32.59|30.19|0
1739183100000|2025-02-10 10:25:00|32.62|30.22|32.62|30.22|32.62|30.22|32.51|30.11|0
1739183400000|2025-02-10 10:30:00|32.63|30.23|32.62|30.22|32.66|30.26|32.6|30.2|0
1739183700000|2025-02-10 10:35:00|32.6|30.2|32.42|30.02|32.62|30.22|32.42|30.02|0
1739184000000|2025-02-10 10:40:00|32.44|30.04|32.47|30.07|32.53|30.13|32.42|30.02|0
1739184300000|2025-02-10 10:45:00|32.46|30.06|32.23|29.83|32.76|30.36|32.23|29.83|0
1739184600000|2025-02-10 10:50:00|32.25|29.85|32.27|29.87|32.29|29.89|32.23|29.83|0
1739184900000|2025-02-10 10:55:00|32.25|29.85|32.25|29.85|32.25|29.85|32.21|29.81|0
1739185200000|2025-02-10 11:00:00|32.23|29.83|32.34|29.94|32.63|30.23|32.21|29.81|0
1739185500000|2025-02-10 11:05:00|32.32|29.92|32.21|29.81|32.39|29.99|32.21|29.81|0
1739185800000|2025-02-10 11:10:00|32.19|29.79|32.24|29.84|32.28|29.88|32.14|29.74|0
1739186100000|2025-02-10 11:15:00|32.23|29.83|32.13|29.73|32.26|29.86|32.1|29.7|0
1739186400000|2025-02-10 11:20:00|32.15|29.75|32.1|29.7|32.21|29.81|32.1|29.7|0
1739186700000|2025-02-10 11:25:00|32.09|29.69|32.08|29.68|32.1|29.7|32.06|29.66|0
1739187000000|2025-02-10 11:30:00|32.06|29.66|32.11|29.71|32.15|29.75|32.06|29.66|0
1739187300000|2025-02-10 11:35:00|32.06|29.66|32.02|29.62|32.06|29.66|32.02|29.62|0
1739187600000|2025-02-10 11:40:00|32.04|29.64|32.14|29.74|32.16|29.76|32.04|29.64|0
1739187900000|2025-02-10 11:45:00|32.16|29.76|32.16|29.76|32.22|29.82|32.14|29.74|0
1739188200000|2025-02-10 11:50:00|32.14|29.74|32.12|29.72|32.2|29.8|32.09|29.69|0
1739188500000|2025-02-10 11:55:00|32.11|29.71|32.05|29.65|32.12|29.72|32.03|29.63|0
1739188800000|2025-02-10 12:00:00|32.1|29.7|32.17|29.77|32.23|29.83|32.01|29.61|0
1739189100000|2025-02-10 12:05:00|32.16|29.76|32.21|29.81|32.23|29.83|32.08|29.68|0
1739189400000|2025-02-10 12:10:00|32.23|29.83|32.26|29.86|32.26|29.86|32.17|29.77|0
1739189700000|2025-02-10 12:15:00|32.24|29.84|32.15|29.75|32.24|29.84|32.13|29.73|0
1739190000000|2025-02-10 12:20:00|32.13|29.73|32.11|29.71|32.2|29.8|32.08|29.68|0
1739190300000|2025-02-10 12:25:00|32.13|29.73|32.14|29.74|32.15|29.75|32.11|29.71|0
1739190600000|2025-02-10 12:30:00|32.15|29.75|32.18|29.78|32.22|29.82|32.14|29.74|0
1739190900000|2025-02-10 12:35:00|32.2|29.8|32.2|29.8|32.24|29.84|32.16|29.76|0
1739191200000|2025-02-10 12:40:00|32.18|29.78|32.11|29.71|32.22|29.82|32.1|29.7|0
1739191500000|2025-02-10 12:45:00|32.09|29.69|32.05|29.65|32.16|29.76|32.03|29.63|0
1739191800000|2025-02-10 12:50:00|32.04|29.64|32.1|29.7|32.12|29.72|32.04|29.64|0
1739192100000|2025-02-10 12:55:00|32.09|29.69|31.95|29.55|32.1|29.7|31.95|29.55|0
1739192400000|2025-02-10 13:00:00|31.94|29.54|31.97|29.57|32.03|29.63|31.92|29.52|0
1739192700000|2025-02-10 13:05:00|31.96|29.56|31.99|29.59|32.01|29.61|31.94|29.54|0
1739193000000|2025-02-10 13:10:00|31.97|29.57|31.79|29.39|31.99|29.59|31.79|29.39|0
1739193300000|2025-02-10 13:15:00|31.78|29.38|31.76|29.36|31.85|29.45|31.74|29.34|0
1739193600000|2025-02-10 13:20:00|31.77|29.37|31.84|29.44|31.88|29.48|31.76|29.36|0
1739193900000|2025-02-10 13:25:00|31.86|29.46|31.63|29.23|31.86|29.46|31.59|29.19|0
1739194200000|2025-02-10 13:30:00|31.61|29.21|31.49|29.09|31.66|29.26|31.47|29.07|0
1739194500000|2025-02-10 13:35:00|31.47|29.07|31.69|29.29|31.82|29.42|31.47|29.07|0
1739194800000|2025-02-10 13:40:00|31.71|29.31|31.8|29.4|31.89|29.49|31.71|29.31|0
1739195100000|2025-02-10 13:45:00|31.78|29.38|31.78|29.38|31.87|29.47|31.78|29.38|0
1739195400000|2025-02-10 13:50:00|31.8|29.4|31.81|29.41|31.9|29.5|31.79|29.39|0
1739195700000|2025-02-10 13:55:00|31.83|29.43|31.72|29.32|31.85|29.45|31.69|29.29|0
1739196000000|2025-02-10 14:00:00|31.7|29.3|31.65|29.25|31.7|29.3|31.6|29.2|0
1739196300000|2025-02-10 14:05:00|31.67|29.27|31.77|29.37|31.79|29.39|31.67|29.27|0
1739196600000|2025-02-10 14:10:00|31.79|29.39|31.95|29.55|31.97|29.57|31.79|29.39|0
1739196900000|2025-02-10 14:15:00|31.97|29.57|31.92|29.52|32.09|29.69|31.89|29.49|0
1739197200000|2025-02-10 14:20:00|31.91|29.51|32.05|29.65|32.07|29.67|31.91|29.51|0
1739197500000|2025-02-10 14:25:00|32.11|29.71|32.03|29.63|32.16|29.76|31.87|29.47|0
1739197800000|2025-02-10 14:30:00|32.05|29.65|32.39|29.99|32.44|30.04|31.96|29.56|0
1739198100000|2025-02-10 14:35:00|32.35|29.95|32.66|30.26|32.81|30.41|32.32|29.92|0
1739198400000|2025-02-10 14:40:00|32.71|30.31|32.41|30.01|32.86|30.46|32.24|29.84|0
1739198700000|2025-02-10 14:45:00|32.47|30.07|32.52|30.12|32.52|30.12|32.18|29.78|0
1739199000000|2025-02-10 14:50:00|32.47|30.07|32.19|29.79|32.59|30.19|32.14|29.74|0
1739199300000|2025-02-10 14:55:00|32.18|29.78|32.12|29.72|32.37|29.97|32.08|29.68|0
1739199600000|2025-02-10 15:00:00|32.08|29.68|32.16|29.76|32.27|29.87|31.76|29.36|0
1739199900000|2025-02-10 15:05:00|32.14|29.74|31.61|29.21|32.21|29.81|31.45|29.05|0
1739200200000|2025-02-10 15:10:00|31.63|29.23|31.75|29.35|31.84|29.44|31.52|29.12|0
1739200500000|2025-02-10 15:15:00|31.73|29.33|31.71|29.31|31.84|29.44|31.64|29.24|0
1739200800000|2025-02-10 15:20:00|31.73|29.33|31.67|29.27|31.92|29.52|31.51|29.11|0
1739201100000|2025-02-10 15:25:00|31.69|29.29|31.48|29.08|31.73|29.33|31.44|29.04|0
1739201400000|2025-02-10 15:30:00|31.44|29.04|31.44|29.04|31.46|29.06|31.32|28.92|0
1739201700000|2025-02-10 15:35:00|31.41|29.01|31.46|29.06|31.51|29.11|31.34|28.94|0
1739202000000|2025-02-10 15:40:00|31.44|29.04|31.42|29.02|31.6|29.2|31.33|28.93|0
1739202300000|2025-02-10 15:45:00|31.4|29|31.12|28.72|31.4|29|31.05|28.65|0
1739202600000|2025-02-10 15:50:00|31.1|28.7|31.45|29.05|31.52|29.12|31.1|28.7|0
1739202900000|2025-02-10 15:55:00|31.43|29.03|31.64|29.24|31.68|29.28|31.38|28.98|0
1739203200000|2025-02-10 16:00:00|31.59|29.19|31.85|29.45|31.91|29.51|31.47|29.07|0
1739203500000|2025-02-10 16:05:00|31.87|29.47|31.94|29.54|32.08|29.68|31.64|29.24|0
1739203800000|2025-02-10 16:10:00|31.95|29.55|32.01|29.61|32.1|29.7|31.82|29.42|0
1739204100000|2025-02-10 16:15:00|32.03|29.63|32.29|29.89|32.4|30|32.01|29.61|0
1739204400000|2025-02-10 16:20:00|32.28|29.88|31.94|29.54|32.46|30.06|31.92|29.52|0
1739204700000|2025-02-10 16:25:00|31.92|29.52|32.03|29.63|32.05|29.65|31.83|29.43|0
1739205000000|2025-02-10 16:30:00|31.99|29.59|32.22|29.82|32.35|29.95|31.97|29.57|0
1739205300000|2025-02-10 16:35:00|32.2|29.8|32.04|29.64|32.24|29.84|32.01|29.61|0
1739205600000|2025-02-10 16:40:00|32.02|29.62|32.08|29.68|32.15|29.75|31.99|29.59|0
1739205900000|2025-02-10 16:45:00|32.06|29.66|32.16|29.76|32.27|29.87|31.99|29.59|0
1739206200000|2025-02-10 16:50:00|32.15|29.75|32.04|29.64|32.2|29.8|32|29.6|0
1739206500000|2025-02-10 16:55:00|32.05|29.65|31.93|29.53|32.05|29.65|31.89|29.49|0
1739206800000|2025-02-10 17:00:00|31.96|29.56|32.19|29.79|32.19|29.79|31.91|29.51|0
1739207100000|2025-02-10 17:05:00|32.18|29.78|32.09|29.69|32.5|30.1|32.09|29.69|0
1739207400000|2025-02-10 17:10:00|32.13|29.73|32.34|29.94|32.54|30.14|32.13|29.73|0
1739207700000|2025-02-10 17:15:00|32.43|30.03|32.28|29.88|32.5|30.1|32.21|29.81|0
1739208000000|2025-02-10 17:20:00|32.3|29.9|32.03|29.63|32.37|29.97|32.03|29.63|0
1739208300000|2025-02-10 17:25:00|32.01|29.61|32.23|29.83|32.26|29.86|32.01|29.61|0
1739208600000|2025-02-10 17:30:00|32.21|29.81|31.97|29.57|32.23|29.83|31.94|29.54|0
1739208900000|2025-02-10 17:35:00|31.96|29.56|31.83|29.43|32.2|29.8|31.83|29.43|0
1739209200000|2025-02-10 17:40:00|31.81|29.41|31.83|29.43|31.85|29.45|31.68|29.28|0
1739209500000|2025-02-10 17:45:00|30.36|28.56|30.45|28.65|30.55|28.75|30.35|28.55|0
1739209800000|2025-02-10 17:50:00|30.46|28.66|30.11|28.31|30.5|28.7|30.07|28.27|0
1739210100000|2025-02-10 17:55:00|30.08|28.28|30.09|28.29|30.21|28.41|30.04|28.24|0
1739210400000|2025-02-10 18:00:00|30.1|28.3|29.94|28.14|30.12|28.32|29.93|28.13|0
1739210700000|2025-02-10 18:05:00|29.93|28.13|29.98|28.18|30.03|28.23|29.86|28.06|0
1739211000000|2025-02-10 18:10:00|29.99|28.19|29.88|28.08|30.01|28.21|29.84|28.04|0
1739211300000|2025-02-10 18:15:00|29.86|28.06|29.88|28.08|30.01|28.21|29.76|27.96|0
1739211600000|2025-02-10 18:20:00|29.87|28.07|29.99|28.19|30.03|28.23|29.78|27.98|0
1739211900000|2025-02-10 18:25:00|29.88|28.08|30.02|28.22|30.05|28.25|29.84|28.04|0
1739212200000|2025-02-10 18:30:00|30.05|28.25|30.02|28.22|30.09|28.29|29.92|28.12|0
1739212500000|2025-02-10 18:35:00|30.01|28.21|29.89|28.09|30.02|28.22|29.83|28.03|0
1739212800000|2025-02-10 18:40:00|29.87|28.07|29.83|28.03|30|28.2|29.83|28.03|0
1739213100000|2025-02-10 18:45:00|29.87|28.07|29.81|28.01|29.93|28.13|29.76|27.96|0
1739213400000|2025-02-10 18:50:00|29.79|27.99|29.7|27.9|29.81|28.01|29.59|27.79|0
1739213700000|2025-02-10 18:55:00|29.73|27.93|29.67|27.87|29.77|27.97|29.6|27.8|0
1739214000000|2025-02-10 19:00:00|29.68|27.88|29.81|28.01|30.11|28.31|29.68|27.88|0
1739214300000|2025-02-10 19:05:00|29.8|28|29.7|27.9|29.92|28.12|29.7|27.9|0
1739214600000|2025-02-10 19:10:00|29.69|27.89|29.61|27.81|29.75|27.95|29.58|27.78|0
1739214900000|2025-02-10 19:15:00|29.59|27.79|29.7|27.9|29.71|27.91|29.56|27.76|0
1739215200000|2025-02-10 19:20:00|29.75|27.95|29.66|27.86|29.75|27.95|29.52|27.72|0
1739215500000|2025-02-10 19:25:00|29.71|27.91|29.8|28|29.95|28.15|29.66|27.86|0
1739215800000|2025-02-10 19:30:00|29.79|27.99|29.79|27.99|29.83|28.03|29.66|27.86|0
1739216100000|2025-02-10 19:35:00|29.83|28.03|29.92|28.12|29.92|28.12|29.75|27.95|0
1739216400000|2025-02-10 19:40:00|29.91|28.11|29.99|28.19|30.03|28.23|29.86|28.06|0
1739216700000|2025-02-10 19:45:00|30.01|28.21|30.04|28.24|30.14|28.34|30.01|28.21|0
1739217000000|2025-02-10 19:50:00|30.07|28.27|29.99|28.19|30.14|28.34|29.97|28.17|0
1739217300000|2025-02-10 19:55:00|29.95|28.15|29.99|28.19|30.02|28.22|29.77|27.97|0
1739217600000|2025-02-10 20:00:00|30|28.2|29.94|28.14|30.11|28.31|29.86|28.06|0
1739217900000|2025-02-10 20:05:00|29.92|28.12|29.9|28.1|30|28.2|29.85|28.05|0
1739218200000|2025-02-10 20:10:00|29.92|28.12|29.8|28|29.99|28.19|29.74|27.94|0
1739218500000|2025-02-10 20:15:00|29.79|27.99|29.91|28.11|29.93|28.13|29.76|27.96|0
1739218800000|2025-02-10 20:20:00|29.9|28.1|30.03|28.23|30.05|28.25|29.87|28.07|0
1739219100000|2025-02-10 20:25:00|30|28.2|29.99|28.19|30.1|28.3|29.95|28.15|0
1739219400000|2025-02-10 20:30:00|31.31|28.91|31.38|28.98|31.41|29.01|31.29|28.89|0
1739219700000|2025-02-10 20:35:00|31.41|29.01|31.2|28.8|31.48|29.08|31.15|28.75|0
1739220000000|2025-02-10 20:40:00|31.18|28.78|31.01|28.61|31.18|28.78|30.96|28.56|0
1739220300000|2025-02-10 20:45:00|31.03|28.63|31.13|28.73|31.27|28.87|31.03|28.63|0
1739220600000|2025-02-10 20:50:00|31.06|28.66|31.25|28.85|31.5|29.1|30.95|28.55|0
1739220900000|2025-02-10 20:55:00|31.27|28.87|31.07|28.67|31.44|29.04|31.04|28.64|0
1739221200000|2025-02-10 21:00:00|29.8|28|29.99|28.19|30.09|28.29|29.8|28|0
1739221500000|2025-02-10 21:05:00|29.97|28.17|30.14|28.34|30.19|28.39|29.97|28.17|0
1739221800000|2025-02-10 21:10:00|30.13|28.33|30.21|28.41|30.26|28.46|30.11|28.31|0
1739222100000|2025-02-10 21:15:00|31.52|28.92|31.46|28.86|31.55|28.95|31.46|28.86|0
1739222400000|2025-02-10 21:20:00|31.45|28.85|31.39|28.79|31.46|28.86|31.32|28.72|0
1739222700000|2025-02-10 21:25:00|31.4|28.8|31.34|28.74|31.43|28.83|31.34|28.74|0
1739223000000|2025-02-10 21:30:00|31.32|28.72|31.34|28.74|31.37|28.77|31.32|28.72|0
1739223300000|2025-02-10 21:35:00|31.32|28.72|31.28|28.68|31.35|28.75|31.28|28.68|0
1739223600000|2025-02-10 21:40:00|31.3|28.7|31.26|28.66|31.3|28.7|31.26|28.66|0
1739223900000|2025-02-10 21:45:00|31.3|28.7|31.26|28.66|31.3|28.7|31.24|28.64|0
1739224200000|2025-02-10 21:50:00|31.25|28.65|31.26|28.66|31.28|28.68|31.24|28.64|0
1739224500000|2025-02-10 21:55:00|31.28|28.68|31.25|28.65|31.29|28.69|31.25|28.65|0
1739224800000|2025-02-10 22:00:00|31.26|28.66|31.26|28.66|31.26|28.66|31.26|28.66|0
1739225700000|2025-02-10 22:15:00|31.24|28.64|31.24|28.64|31.25|28.65|31.24|28.64|0
1739226000000|2025-02-10 22:20:00|31.25|28.65|31.24|28.64|31.25|28.65|31.24|28.64|0
1739226300000|2025-02-10 22:25:00|31.23|28.63|31.22|28.62|31.23|28.63|31.22|28.62|0
1739226600000|2025-02-10 22:30:00|31.23|28.63|31.25|28.65|31.25|28.65|31.22|28.62|0
1739226900000|2025-02-10 22:35:00|31.24|28.64|31.23|28.63|31.24|28.64|31.23|28.63|0
1739227200000|2025-02-10 22:40:00|31.25|28.65|31.28|28.68|31.31|28.71|31.25|28.65|0
1739227500000|2025-02-10 22:45:00|31.3|28.7|31.32|28.72|31.38|28.78|31.3|28.7|0
1739227800000|2025-02-10 22:50:00|31.31|28.71|31.32|28.72|31.33|28.73|31.3|28.7|0
1739228100000|2025-02-10 22:55:00|31.31|28.71|31.32|28.72|31.33|28.73|31.29|28.69|0
1739228400000|2025-02-10 23:00:00|31.48|28.88|31.68|29.08|31.7|29.1|31.48|28.88|0
1739228700000|2025-02-10 23:05:00|31.69|29.09|31.76|29.16|31.87|29.27|31.64|29.04|0
1739229000000|2025-02-10 23:10:00|31.8|29.2|31.85|29.25|31.98|29.38|31.73|29.13|0
1739229300000|2025-02-10 23:15:00|31.81|29.21|31.99|29.39|32.01|29.41|31.81|29.21|0
1739229600000|2025-02-10 23:20:00|31.97|29.37|32.03|29.43|32.03|29.43|31.94|29.34|0
1739229900000|2025-02-10 23:25:00|32.1|29.5|32.13|29.53|32.31|29.71|32.1|29.5|0
1739230200000|2025-02-10 23:30:00|32.11|29.51|32.1|29.5|32.13|29.53|32.02|29.42|0
1739230500000|2025-02-10 23:35:00|32.06|29.46|31.97|29.37|32.09|29.49|31.95|29.35|0
1739230800000|2025-02-10 23:40:00|31.99|29.39|32.09|29.49|32.13|29.53|31.99|29.39|0
1739231100000|2025-02-10 23:45:00|32.06|29.46|32.07|29.47|32.11|29.51|32|29.4|0
1739231400000|2025-02-10 23:50:00|32.09|29.49|31.98|29.38|32.11|29.51|31.98|29.38|0
1739231700000|2025-02-10 23:55:00|32|29.4|31.96|29.36|32|29.4|31.92|29.32|0
1739232000000|2025-02-11 00:00:00|31.94|29.34|32.05|29.45|32.07|29.47|31.94|29.34|0
1739232300000|2025-02-11 00:05:00|32.04|29.44|32.12|29.52|32.14|29.54|31.99|29.39|0
1739232600000|2025-02-11 00:10:00|32.1|29.5|32.1|29.5|32.14|29.54|32.05|29.45|0
1739232900000|2025-02-11 00:15:00|32.12|29.52|32.08|29.48|32.14|29.54|32.06|29.46|0
1739233200000|2025-02-11 00:20:00|32.07|29.47|32.08|29.48|32.1|29.5|32.01|29.41|0
1739233500000|2025-02-11 00:25:00|32.06|29.46|31.86|29.26|32.08|29.48|31.84|29.24|0
1739233800000|2025-02-11 00:30:00|31.85|29.25|31.74|29.14|31.85|29.25|31.74|29.14|0
1739234100000|2025-02-11 00:35:00|31.72|29.12|31.7|29.1|31.74|29.14|31.67|29.07|0
1739234400000|2025-02-11 00:40:00|31.66|29.06|31.66|29.06|31.68|29.08|31.65|29.05|0
1739234700000|2025-02-11 00:45:00|31.68|29.08|31.7|29.1|31.71|29.11|31.68|29.08|0
1739235000000|2025-02-11 00:50:00|31.66|29.06|31.68|29.08|31.71|29.11|31.64|29.04|0
1739235300000|2025-02-11 00:55:00|31.69|29.09|31.75|29.15|31.76|29.16|31.66|29.06|0
1739235600000|2025-02-11 01:00:00|31.71|29.11|31.8|29.2|31.84|29.24|31.69|29.09|0
1739235900000|2025-02-11 01:05:00|31.82|29.22|31.78|29.18|31.83|29.23|31.74|29.14|0
1739236200000|2025-02-11 01:10:00|31.8|29.2|31.82|29.22|31.83|29.23|31.78|29.18|0
1739236500000|2025-02-11 01:15:00|31.81|29.21|31.85|29.25|31.89|29.29|31.32|28.72|0
1739236800000|2025-02-11 01:20:00|31.87|29.27|31.94|29.34|31.95|29.35|31.83|29.23|0
1739237100000|2025-02-11 01:25:00|31.92|29.32|32.03|29.43|32.06|29.46|31.92|29.32|0
1739237400000|2025-02-11 01:30:00|30.76|28.96|30.63|28.83|30.87|29.07|30.63|28.83|0
1739237700000|2025-02-11 01:35:00|30.66|28.86|30.67|28.87|30.73|28.93|30.61|28.81|0
1739238000000|2025-02-11 01:40:00|30.65|28.85|30.72|28.92|30.74|28.94|30.63|28.83|0
1739238300000|2025-02-11 01:45:00|30.74|28.94|30.74|28.94|30.81|29.01|30.69|28.89|0
1739238600000|2025-02-11 01:50:00|30.76|28.96|30.8|29|30.82|29.02|30.74|28.94|0
1739238900000|2025-02-11 01:55:00|30.79|28.99|30.81|29.01|30.84|29.04|30.75|28.95|0
1739239200000|2025-02-11 02:00:00|30.83|29.03|30.75|28.95|30.89|29.09|30.74|28.94|0
1739239500000|2025-02-11 02:05:00|30.77|28.97|30.96|29.16|31|29.2|30.75|28.95|0
1739239800000|2025-02-11 02:10:00|30.95|29.15|30.97|29.17|30.99|29.19|30.9|29.1|0
1739240100000|2025-02-11 02:15:00|30.96|29.16|31.16|29.36|31.27|29.47|30.95|29.15|0
1739240400000|2025-02-11 02:20:00|31.18|29.38|31.26|29.46|31.31|29.51|31.18|29.38|0
1739240700000|2025-02-11 02:25:00|31.24|29.44|31.21|29.41|31.27|29.47|31.16|29.36|0
1739241000000|2025-02-11 02:30:00|31.24|29.44|31.36|29.56|31.38|29.58|31.2|29.4|0
1739241300000|2025-02-11 02:35:00|31.31|29.51|31.38|29.58|31.38|29.58|31.22|29.42|0
1739241600000|2025-02-11 02:40:00|31.33|29.53|31.24|29.44|31.36|29.56|31.22|29.42|0
1739241900000|2025-02-11 02:45:00|31.25|29.45|31.24|29.44|31.33|29.53|31.2|29.4|0
1739242200000|2025-02-11 02:50:00|31.25|29.45|31.22|29.42|31.33|29.53|31.17|29.37|0
1739242500000|2025-02-11 02:55:00|31.24|29.44|31.26|29.46|31.31|29.51|31.22|29.42|0
1739242800000|2025-02-11 03:00:00|31.27|29.47|31.29|29.49|31.36|29.56|31.23|29.43|0
1739243100000|2025-02-11 03:05:00|31.3|29.5|31.24|29.44|31.35|29.55|31.2|29.4|0
1739243400000|2025-02-11 03:10:00|31.2|29.4|31.35|29.55|31.4|29.6|31.2|29.4|0
1739243700000|2025-02-11 03:15:00|31.34|29.54|31.24|29.44|31.38|29.58|31.22|29.42|0
1739244000000|2025-02-11 03:20:00|31.19|29.39|31.1|29.3|31.3|29.5|31.05|29.25|0
1739244300000|2025-02-11 03:25:00|31.11|29.31|31.07|29.27|31.14|29.34|31.02|29.22|0
1739244600000|2025-02-11 03:30:00|31.06|29.26|31.07|29.27|31.11|29.31|31.02|29.22|0
1739244900000|2025-02-11 03:35:00|31.06|29.26|30.97|29.17|31.07|29.27|30.94|29.14|0
1739245200000|2025-02-11 03:40:00|30.96|29.16|31.01|29.21|31.03|29.23|30.94|29.14|0
1739245500000|2025-02-11 03:45:00|31.02|29.22|30.96|29.16|31.02|29.22|30.94|29.14|0
1739245800000|2025-02-11 03:50:00|30.94|29.14|30.96|29.16|31.01|29.21|30.92|29.12|0
1739246100000|2025-02-11 03:55:00|30.97|29.17|30.96|29.16|30.98|29.18|30.91|29.11|0
1739246400000|2025-02-11 04:00:00|30.98|29.18|30.87|29.07|30.99|29.19|30.85|29.05|0
1739246700000|2025-02-11 04:05:00|30.86|29.06|30.91|29.11|30.91|29.11|30.83|29.03|0
1739247000000|2025-02-11 04:10:00|30.93|29.13|30.92|29.12|30.94|29.14|30.89|29.09|0
1739247300000|2025-02-11 04:15:00|30.9|29.1|30.91|29.11|30.96|29.16|30.87|29.07|0
1739247600000|2025-02-11 04:20:00|30.93|29.13|30.86|29.06|30.93|29.13|30.86|29.06|0
1739247900000|2025-02-11 04:25:00|30.88|29.08|30.86|29.06|30.89|29.09|30.84|29.04|0
1739248200000|2025-02-11 04:30:00|30.85|29.05|30.86|29.06|30.89|29.09|30.85|29.05|0
1739248500000|2025-02-11 04:35:00|30.88|29.08|30.88|29.08|30.9|29.1|30.85|29.05|0
1739248800000|2025-02-11 04:40:00|30.87|29.07|30.87|29.07|30.9|29.1|30.85|29.05|0
1739249100000|2025-02-11 04:45:00|30.92|29.12|30.96|29.16|30.97|29.17|30.9|29.1|0
1739249400000|2025-02-11 04:50:00|30.95|29.15|30.96|29.16|30.98|29.18|30.89|29.09|0
1739249700000|2025-02-11 04:55:00|30.92|29.12|30.92|29.12|30.97|29.17|30.9|29.1|0
1739250000000|2025-02-11 05:00:00|30.9|29.1|30.8|29|30.92|29.12|30.79|28.99|0
1739250300000|2025-02-11 05:05:00|30.82|29.02|30.78|28.98|30.82|29.02|30.74|28.94|0
1739250600000|2025-02-11 05:10:00|30.79|28.99|30.75|28.95|30.81|29.01|30.73|28.93|0
1739250900000|2025-02-11 05:15:00|30.74|28.94|30.77|28.97|30.78|28.98|30.74|28.94|0
1739251200000|2025-02-11 05:20:00|30.75|28.95|30.77|28.97|30.79|28.99|30.71|28.91|0
1739251500000|2025-02-11 05:25:00|30.76|28.96|30.76|28.96|30.79|28.99|30.75|28.95|0
1739251800000|2025-02-11 05:30:00|30.75|28.95|30.78|28.98|30.79|28.99|30.74|28.94|0
1739252100000|2025-02-11 05:35:00|30.77|28.97|30.77|28.97|30.79|28.99|30.75|28.95|0
1739252400000|2025-02-11 05:40:00|30.78|28.98|30.77|28.97|30.79|28.99|30.75|28.95|0
1739252700000|2025-02-11 05:45:00|30.76|28.96|30.77|28.97|30.79|28.99|30.74|28.94|0
1739253000000|2025-02-11 05:50:00|30.76|28.96|30.76|28.96|30.81|29.01|30.75|28.95|0
1739253300000|2025-02-11 05:55:00|30.75|28.95|30.77|28.97|30.81|29.01|30.75|28.95|0
1739253600000|2025-02-11 06:00:00|30.79|28.99|30.88|29.08|30.88|29.08|30.77|28.97|0
1739253900000|2025-02-11 06:05:00|30.86|29.06|30.86|29.06|30.89|29.09|30.84|29.04|0
1739254200000|2025-02-11 06:10:00|30.85|29.05|30.95|29.15|30.97|29.17|30.85|29.05|0
1739254500000|2025-02-11 06:15:00|30.97|29.17|31.06|29.26|31.1|29.3|30.97|29.17|0
1739254800000|2025-02-11 06:20:00|31.03|29.23|30.98|29.18|31.08|29.28|30.93|29.13|0
1739255100000|2025-02-11 06:25:00|30.97|29.17|30.97|29.17|31.01|29.21|30.9|29.1|0
1739255400000|2025-02-11 06:30:00|30.98|29.18|30.96|29.16|31|29.2|30.94|29.14|0
1739255700000|2025-02-11 06:35:00|30.98|29.18|31.02|29.22|31.02|29.22|30.94|29.14|0
1739256000000|2025-02-11 06:40:00|31.03|29.23|31|29.2|31.07|29.27|30.98|29.18|0
1739256300000|2025-02-11 06:45:00|31.01|29.21|31.11|29.31|31.11|29.31|31.01|29.21|0
1739256600000|2025-02-11 06:50:00|31.08|29.28|31.11|29.31|31.16|29.36|31.07|29.27|0
1739256900000|2025-02-11 06:55:00|31.1|29.3|31.12|29.32|31.15|29.35|31.08|29.28|0
1739257200000|2025-02-11 07:00:00|31.1|29.3|31.16|29.36|31.28|29.48|31.1|29.3|0
1739257500000|2025-02-11 07:05:00|31.14|29.34|31.11|29.31|31.32|29.52|31|29.2|0
1739257800000|2025-02-11 07:10:00|31.14|29.34|31.05|29.25|31.14|29.34|31.03|29.23|0
1739258100000|2025-02-11 07:15:00|32.06|29.66|32.06|29.66|32.1|29.7|32.03|29.63|0
1739258400000|2025-02-11 07:20:00|32.08|29.68|32.08|29.68|32.15|29.75|32.06|29.66|0
1739258700000|2025-02-11 07:25:00|32.07|29.67|32.05|29.65|32.1|29.7|32.04|29.64|0
1739259000000|2025-02-11 07:30:00|30.99|29.19|31.25|29.45|31.25|29.45|30.98|29.18|0
1739259300000|2025-02-11 07:35:00|31.18|29.38|31.25|29.45|31.3|29.5|31.17|29.37|0
1739259600000|2025-02-11 07:40:00|31.22|29.42|31.15|29.35|31.27|29.47|31.09|29.29|0
1739259900000|2025-02-11 07:45:00|31.13|29.33|31.1|29.3|31.22|29.42|31.09|29.29|0
1739260200000|2025-02-11 07:50:00|31.12|29.32|31.1|29.3|31.16|29.36|31.06|29.26|0
1739260500000|2025-02-11 07:55:00|31.05|29.25|31.54|29.74|31.57|29.77|31.05|29.25|0
1739260800000|2025-02-11 08:00:00|32.52|30.12|32.5|30.1|32.65|30.25|32.41|30.01|0
1739261100000|2025-02-11 08:05:00|32.45|30.05|32.46|30.06|32.56|30.16|32.45|30.05|0
1739261400000|2025-02-11 08:10:00|32.45|30.05|32.28|29.88|32.49|30.09|32.26|29.86|0
1739261700000|2025-02-11 08:15:00|32.3|29.9|31.74|29.34|32.32|29.92|31.74|29.34|0
1739262000000|2025-02-11 08:20:00|31.76|29.36|31.83|29.43|31.87|29.47|31.67|29.27|0
1739262300000|2025-02-11 08:25:00|31.81|29.41|31.85|29.45|31.92|29.52|31.74|29.34|0
1739262600000|2025-02-11 08:30:00|31.05|29.25|31.05|29.25|31.1|29.3|30.99|29.19|0
1739262900000|2025-02-11 08:35:00|31.08|29.28|30.85|29.05|31.1|29.3|30.85|29.05|0
1739263200000|2025-02-11 08:40:00|30.87|29.07|30.82|29.02|30.88|29.08|30.69|28.89|0
1739263500000|2025-02-11 08:45:00|30.83|29.03|30.81|29.01|30.83|29.03|30.68|28.88|0
1739263800000|2025-02-11 08:50:00|30.85|29.05|30.74|28.94|30.88|29.08|30.69|28.89|0
1739264100000|2025-02-11 08:55:00|30.76|28.96|30.86|29.06|30.92|29.12|30.74|28.94|0
1739264400000|2025-02-11 09:00:00|31.77|29.37|31.63|29.23|31.82|29.42|31.59|29.19|0
1739264700000|2025-02-11 09:05:00|31.62|29.22|31.48|29.08|31.62|29.22|31.48|29.08|0
1739265000000|2025-02-11 09:10:00|31.43|29.03|31.57|29.17|31.58|29.18|31.43|29.03|0
1739265300000|2025-02-11 09:15:00|31.53|29.13|31.74|29.34|31.74|29.34|31.49|29.09|0
1739265600000|2025-02-11 09:20:00|31.75|29.35|31.88|29.48|31.92|29.52|31.71|29.31|0
1739265900000|2025-02-11 09:25:00|31.9|29.5|31.88|29.48|31.95|29.55|31.81|29.41|0
1739266200000|2025-02-11 09:30:00|31.11|29.31|31.35|29.55|31.35|29.55|31.07|29.27|0
1739266500000|2025-02-11 09:35:00|31.32|29.52|31.25|29.45|31.35|29.55|31.22|29.42|0
1739266800000|2025-02-11 09:40:00|31.24|29.44|31.21|29.41|31.3|29.5|31.19|29.39|0
1739267100000|2025-02-11 09:45:00|31.23|29.43|31.17|29.37|31.24|29.44|31.13|29.33|0
1739267400000|2025-02-11 09:50:00|31.14|29.34|31.2|29.4|31.23|29.43|31.14|29.34|0
1739267700000|2025-02-11 09:55:00|31.21|29.41|31.25|29.45|31.28|29.48|31.14|29.34|0
1739268000000|2025-02-11 10:00:00|31.97|29.57|31.91|29.51|32|29.6|31.87|29.47|0
1739268300000|2025-02-11 10:05:00|31.93|29.53|32.05|29.65|32.08|29.68|31.91|29.51|0
1739268600000|2025-02-11 10:10:00|32.03|29.63|31.89|29.49|32.03|29.63|31.87|29.47|0
1739268900000|2025-02-11 10:15:00|31.87|29.47|31.72|29.32|31.87|29.47|31.71|29.31|0
1739269200000|2025-02-11 10:20:00|31.73|29.33|31.86|29.46|31.87|29.47|31.72|29.32|0
1739269500000|2025-02-11 10:25:00|31.85|29.45|31.87|29.47|31.9|29.5|31.79|29.39|0
1739269800000|2025-02-11 10:30:00|31.86|29.46|31.88|29.48|31.92|29.52|31.79|29.39|0
1739270100000|2025-02-11 10:35:00|31.86|29.46|32.04|29.64|32.04|29.64|31.81|29.41|0
1739270400000|2025-02-11 10:40:00|32.06|29.66|31.98|29.58|32.09|29.69|31.92|29.52|0
1739270700000|2025-02-11 10:45:00|31.34|29.54|31.3|29.5|31.4|29.6|31.27|29.47|0
1739271000000|2025-02-11 10:50:00|31.32|29.52|31.54|29.74|31.54|29.74|31.3|29.5|0
1739271300000|2025-02-11 10:55:00|31.53|29.73|31.58|29.78|31.58|29.78|31.47|29.67|0
1739271600000|2025-02-11 11:00:00|31.56|29.76|31.53|29.73|31.66|29.86|31.53|29.73|0
1739271900000|2025-02-11 11:05:00|31.55|29.75|31.71|29.91|31.75|29.95|31.53|29.73|0
1739272200000|2025-02-11 11:10:00|31.68|29.88|31.44|29.64|31.71|29.91|31.42|29.62|0
1739272500000|2025-02-11 11:15:00|31.59|29.79|31.65|29.85|31.67|29.87|31.58|29.78|0
1739272800000|2025-02-11 11:20:00|31.66|29.86|31.66|29.86|31.7|29.9|31.61|29.81|0
1739273100000|2025-02-11 11:25:00|31.67|29.87|31.59|29.79|31.73|29.93|31.55|29.75|0
1739273400000|2025-02-11 11:30:00|31.6|29.8|31.49|29.69|31.6|29.8|31.49|29.69|0
1739273700000|2025-02-11 11:35:00|31.48|29.68|31.45|29.65|31.51|29.71|31.38|29.58|0
1739274000000|2025-02-11 11:40:00|31.47|29.67|31.52|29.72|31.63|29.83|31.45|29.65|0
1739274300000|2025-02-11 11:45:00|31.5|29.7|31.35|29.55|31.53|29.73|31.3|29.5|0
1739274600000|2025-02-11 11:50:00|31.33|29.53|31.36|29.56|31.4|29.6|31.33|29.53|0
1739274900000|2025-02-11 11:55:00|31.32|29.52|31.31|29.51|31.39|29.59|31.29|29.49|0
1739275200000|2025-02-11 12:00:00|31.85|29.45|32.15|29.75|32.22|29.82|31.76|29.36|0
1739275500000|2025-02-11 12:05:00|32.12|29.72|32.09|29.69|32.19|29.79|32.08|29.68|0
1739275800000|2025-02-11 12:10:00|32.08|29.68|32.13|29.73|32.15|29.75|32.01|29.61|0
1739276100000|2025-02-11 12:15:00|32.12|29.72|32.04|29.64|32.15|29.75|31.99|29.59|0
1739276400000|2025-02-11 12:20:00|32.08|29.68|31.98|29.58|32.2|29.8|31.95|29.55|0
1739276700000|2025-02-11 12:25:00|32|29.6|32.18|29.78|32.19|29.79|31.96|29.56|0
1739277000000|2025-02-11 12:30:00|32.2|29.8|32.07|29.67|32.27|29.87|32.05|29.65|0
1739277300000|2025-02-11 12:35:00|32.09|29.69|32.07|29.67|32.12|29.72|32.03|29.63|0
1739277600000|2025-02-11 12:40:00|32.06|29.66|31.96|29.56|32.06|29.66|31.94|29.54|0
1739277900000|2025-02-11 12:45:00|31.94|29.54|31.81|29.41|31.96|29.56|31.8|29.4|0
1739278200000|2025-02-11 12:50:00|31.85|29.45|31.97|29.57|32.03|29.63|31.74|29.34|0
1739278500000|2025-02-11 12:55:00|31.96|29.56|31.86|29.46|32.03|29.63|31.85|29.45|0
1739278800000|2025-02-11 13:00:00|31.87|29.47|31.86|29.46|31.94|29.54|31.85|29.45|0
1739279100000|2025-02-11 13:05:00|31.85|29.45|31.97|29.57|31.97|29.57|31.84|29.44|0
1739279400000|2025-02-11 13:10:00|31.99|29.59|32.02|29.62|32.04|29.64|31.97|29.57|0
1739279700000|2025-02-11 13:15:00|32.04|29.64|32.15|29.75|32.18|29.78|32.04|29.64|0
1739280000000|2025-02-11 13:20:00|32.18|29.78|32.36|29.96|32.42|30.02|32.18|29.78|0
1739280300000|2025-02-11 13:25:00|32.38|29.98|32.31|29.91|32.45|30.05|32.29|29.89|0
1739280600000|2025-02-11 13:30:00|31.81|30.01|31.68|29.88|31.81|30.01|31.55|29.75|0
1739280900000|2025-02-11 13:35:00|31.7|29.9|31.67|29.87|31.78|29.98|31.63|29.83|0
1739281200000|2025-02-11 13:40:00|31.69|29.89|31.59|29.79|31.75|29.95|31.46|29.66|0
1739281500000|2025-02-11 13:45:00|32.17|29.77|32.41|30.01|32.44|30.04|32.14|29.74|0
1739281800000|2025-02-11 13:50:00|32.39|29.99|32.46|30.06|32.46|30.06|32.32|29.92|0
1739282100000|2025-02-11 13:55:00|32.44|30.04|32.81|30.41|32.88|30.48|32.42|30.02|0
1739282400000|2025-02-11 14:00:00|32.88|30.48|33.05|30.65|33.26|30.86|32.11|29.71|0
1739282700000|2025-02-11 14:05:00|33.07|30.67|33.05|30.65|33.12|30.72|32.88|30.48|0
1739283000000|2025-02-11 14:10:00|33.07|30.67|33.1|30.7|33.2|30.8|33.05|30.65|0
1739283300000|2025-02-11 14:15:00|33.08|30.68|33.08|30.68|33.27|30.87|33|30.6|0
1739283600000|2025-02-11 14:20:00|33.06|30.66|33.19|30.79|33.21|30.81|33.03|30.63|0
1739283900000|2025-02-11 14:25:00|33.14|30.74|33.01|30.61|33.19|30.79|32.97|30.57|0
1739284200000|2025-02-11 14:30:00|32.99|30.59|32.44|30.04|33.01|30.61|32.38|29.98|0
1739284500000|2025-02-11 14:35:00|32.49|30.09|32.53|30.13|32.9|30.5|32.35|29.95|0
1739284800000|2025-02-11 14:40:00|32.55|30.15|32.47|30.07|32.64|30.24|32.4|30|0
1739285100000|2025-02-11 14:45:00|32.46|30.06|32.65|30.25|32.65|30.25|32.46|30.06|0
1739285400000|2025-02-11 14:50:00|32.62|30.22|32.47|30.07|32.62|30.22|32.34|29.94|0
1739285700000|2025-02-11 14:55:00|32.49|30.09|32.54|30.14|32.6|30.2|32.42|30.02|0
1739286000000|2025-02-11 15:00:00|32.49|30.09|32.63|30.23|32.72|30.32|32.14|29.74|0
1739286300000|2025-02-11 15:05:00|32.61|30.21|32.52|30.12|32.98|30.58|32.52|30.12|0
1739286600000|2025-02-11 15:10:00|32.56|30.16|32.52|30.12|32.68|30.28|32.41|30.01|0
1739286900000|2025-02-11 15:15:00|32.54|30.14|32.52|30.12|32.57|30.17|32.35|29.95|0
1739287200000|2025-02-11 15:20:00|32.5|30.1|32.35|29.95|32.64|30.24|32.24|29.84|0
1739287500000|2025-02-11 15:25:00|32.39|29.99|31.84|29.44|32.52|30.12|31.76|29.36|0
1739287800000|2025-02-11 15:30:00|31.85|29.45|31.91|29.51|31.94|29.54|31.75|29.35|0
1739288100000|2025-02-11 15:35:00|31.92|29.52|31.67|29.27|31.92|29.52|31.67|29.27|0
1739288400000|2025-02-11 15:40:00|31.71|29.31|31.6|29.2|31.74|29.34|31.6|29.2|0
1739288700000|2025-02-11 15:45:00|31.56|29.16|31.28|28.88|31.56|29.16|31.25|28.85|0
1739289000000|2025-02-11 15:50:00|31.3|28.9|31.39|28.99|31.96|29.56|31.07|28.67|0
1739289300000|2025-02-11 15:55:00|31.41|29.01|31.36|28.96|31.55|29.15|31.01|28.61|0
1739289600000|2025-02-11 16:00:00|31.33|28.93|31.42|29.02|31.47|29.07|31.24|28.84|0
1739289900000|2025-02-11 16:05:00|31.43|29.03|31.36|28.96|31.49|29.09|31.27|28.87|0
1739290200000|2025-02-11 16:10:00|31.33|28.93|31.31|28.91|31.43|29.03|31.29|28.89|0
1739290500000|2025-02-11 16:15:00|31.32|28.92|31.31|28.91|31.39|28.99|31.24|28.84|0
1739290800000|2025-02-11 16:20:00|31.29|28.89|31.27|28.87|31.3|28.9|31.22|28.82|0
1739291100000|2025-02-11 16:25:00|31.25|28.85|31.44|29.04|31.48|29.08|31.15|28.75|0
1739291400000|2025-02-11 16:30:00|31.39|28.99|31.18|28.78|31.39|28.99|31.08|28.68|0
1739291700000|2025-02-11 16:35:00|31.16|28.76|31.04|28.64|31.29|28.89|31.02|28.62|0
1739292000000|2025-02-11 16:40:00|31.02|28.62|31|28.6|31.11|28.71|30.97|28.57|0
1739292300000|2025-02-11 16:45:00|30.99|28.59|31.12|28.72|31.12|28.72|30.97|28.57|0
1739292600000|2025-02-11 16:50:00|31.11|28.71|31.42|29.02|31.44|29.04|31.11|28.71|0
1739292900000|2025-02-11 16:55:00|31.44|29.04|31.52|29.12|31.63|29.23|31.21|28.81|0
1739293200000|2025-02-11 17:00:00|31.56|29.16|31.86|29.46|31.96|29.56|31.52|29.12|0
1739293500000|2025-02-11 17:05:00|31.89|29.49|32.04|29.64|32.27|29.87|31.71|29.31|0
1739293800000|2025-02-11 17:10:00|32.06|29.66|32.13|29.73|32.2|29.8|31.99|29.59|0
1739294100000|2025-02-11 17:15:00|32.15|29.75|31.73|29.33|32.18|29.78|31.72|29.32|0
1739294400000|2025-02-11 17:20:00|31.75|29.35|31.71|29.31|32.03|29.63|31.64|29.24|0
1739294700000|2025-02-11 17:25:00|31.69|29.29|31.93|29.53|31.97|29.57|31.62|29.22|0
1739295000000|2025-02-11 17:30:00|31.95|29.55|31.91|29.51|31.97|29.57|31.73|29.33|0
1739295300000|2025-02-11 17:35:00|31.93|29.53|32|29.6|32.1|29.7|31.93|29.53|0
1739295600000|2025-02-11 17:40:00|31.98|29.58|32.05|29.65|32.12|29.72|31.92|29.52|0
1739295900000|2025-02-11 17:45:00|32.03|29.63|32.06|29.66|32.1|29.7|31.98|29.58|0
1739296200000|2025-02-11 17:50:00|32.05|29.65|32.15|29.75|32.28|29.88|32.03|29.63|0
1739296500000|2025-02-11 17:55:00|32.17|29.77|32.19|29.79|32.23|29.83|32.12|29.72|0
1739296800000|2025-02-11 18:00:00|32.2|29.8|32.22|29.82|32.35|29.95|32.15|29.75|0
1739297100000|2025-02-11 18:05:00|32.2|29.8|32.09|29.69|32.27|29.87|32.09|29.69|0
1739297400000|2025-02-11 18:10:00|32.08|29.68|32.13|29.73|32.29|29.89|31.97|29.57|0
1739297700000|2025-02-11 18:15:00|32.11|29.71|31.95|29.55|32.15|29.75|31.93|29.53|0
1739298000000|2025-02-11 18:20:00|31.93|29.53|32.09|29.69|32.09|29.69|31.88|29.48|0
1739298300000|2025-02-11 18:25:00|32.07|29.67|32.01|29.61|32.1|29.7|31.98|29.58|0
1739298600000|2025-02-11 18:30:00|32|29.6|31.62|29.22|32.03|29.63|31.6|29.2|0
1739298900000|2025-02-11 18:35:00|31.59|29.19|31.56|29.16|31.66|29.26|31.22|28.82|0
1739299200000|2025-02-11 18:40:00|31.55|29.15|31.47|29.07|31.56|29.16|31.35|28.95|0
1739299500000|2025-02-11 18:45:00|31.44|29.04|31.54|29.14|31.56|29.16|31.32|28.92|0
1739299800000|2025-02-11 18:50:00|31.56|29.16|31.72|29.32|31.75|29.35|31.56|29.16|0
1739300100000|2025-02-11 18:55:00|31.75|29.35|31.8|29.4|31.82|29.42|31.68|29.28|0
1739300400000|2025-02-11 19:00:00|31.84|29.44|31.66|29.26|31.86|29.46|31.66|29.26|0
1739300700000|2025-02-11 19:05:00|31.68|29.28|31.77|29.37|31.85|29.45|31.64|29.24|0
1739301000000|2025-02-11 19:10:00|31.75|29.35|31.89|29.49|31.94|29.54|31.69|29.29|0
1739301300000|2025-02-11 19:15:00|30.28|28.48|30.2|28.4|30.32|28.52|30.11|28.31|0
1739301600000|2025-02-11 19:20:00|30.19|28.39|30.09|28.29|30.21|28.41|30.03|28.23|0
1739301900000|2025-02-11 19:25:00|30.08|28.28|30.11|28.31|30.18|28.38|29.98|28.18|0
1739302200000|2025-02-11 19:30:00|31.69|29.29|31.65|29.25|31.71|29.31|31.55|29.15|0
1739302500000|2025-02-11 19:35:00|31.67|29.27|31.42|29.02|31.67|29.27|31.42|29.02|0
1739302800000|2025-02-11 19:40:00|31.39|28.99|31.23|28.83|31.73|29.33|30.9|28.5|0
1739303100000|2025-02-11 19:45:00|31.26|28.86|31.18|28.78|31.42|29.02|31.1|28.7|0
1739303400000|2025-02-11 19:50:00|31.17|28.77|31.15|28.75|31.24|28.84|31.08|28.68|0
1739303700000|2025-02-11 19:55:00|31.17|28.77|31.23|28.83|31.25|28.85|31.08|28.68|0
1739304000000|2025-02-11 20:00:00|31.2|28.8|31.13|28.73|31.21|28.81|31.06|28.66|0
1739304300000|2025-02-11 20:05:00|31.14|28.74|31.26|28.86|31.3|28.9|31.13|28.73|0
1739304600000|2025-02-11 20:10:00|31.25|28.85|31.16|28.76|31.26|28.86|31.14|28.74|0
1739304900000|2025-02-11 20:15:00|31.14|28.74|31.24|28.84|31.37|28.97|31.14|28.74|0
1739305200000|2025-02-11 20:20:00|31.26|28.86|31.4|29|31.4|29|31.23|28.83|0
1739305500000|2025-02-11 20:25:00|31.42|29.02|31.31|28.91|31.47|29.07|31.24|28.84|0
1739305800000|2025-02-11 20:30:00|31.33|28.93|31.05|28.65|31.38|28.98|30.84|28.44|0
1739306100000|2025-02-11 20:35:00|31.09|28.69|31.35|28.95|31.35|28.95|31.05|28.65|0
1739306400000|2025-02-11 20:40:00|31.38|28.98|31.27|28.87|31.49|29.09|31.21|28.81|0
1739306700000|2025-02-11 20:45:00|31.29|28.89|31.38|28.98|31.47|29.07|31.27|28.87|0
1739307000000|2025-02-11 20:50:00|31.19|28.79|31.38|28.98|31.41|29.01|31.17|28.77|0
1739307300000|2025-02-11 20:55:00|31.32|28.92|31.15|28.75|31.48|29.08|31.01|28.61|0
1739307600000|2025-02-11 21:00:00|29.79|27.99|29.89|28.09|29.93|28.13|29.73|27.93|0
1739307900000|2025-02-11 21:05:00|29.84|28.04|29.91|28.11|30.04|28.24|29.84|28.04|0
1739308200000|2025-02-11 21:10:00|29.92|28.12|29.97|28.17|30|28.2|29.91|28.11|0
1739308500000|2025-02-11 21:15:00|31.19|28.59|31.39|28.79|31.39|28.79|31.14|28.54|0
1739308800000|2025-02-11 21:20:00|31.37|28.77|31.44|28.84|31.44|28.84|31.35|28.75|0
1739309100000|2025-02-11 21:25:00|31.46|28.86|31.42|28.82|31.46|28.86|31.4|28.8|0
1739309400000|2025-02-11 21:30:00|31.44|28.84|31.45|28.85|31.45|28.85|31.4|28.8|0
1739309700000|2025-02-11 21:35:00|31.47|28.87|31.47|28.87|31.49|28.89|31.42|28.82|0
1739310000000|2025-02-11 21:40:00|31.49|28.89|31.48|28.88|31.54|28.94|31.45|28.85|0
1739310300000|2025-02-11 21:45:00|31.5|28.9|31.45|28.85|31.52|28.92|31.45|28.85|0
1739310600000|2025-02-11 21:50:00|31.46|28.86|31.46|28.86|31.48|28.88|31.43|28.83|0
1739310900000|2025-02-11 21:55:00|31.45|28.85|31.44|28.84|31.45|28.85|31.39|28.79|0
1739311200000|2025-02-11 22:00:00|31.45|28.85|31.44|28.84|31.45|28.85|31.44|28.84|0
1739311500000|2025-02-11 22:05:00|31.45|28.85|31.44|28.84|31.45|28.85|31.43|28.83|0
1739311800000|2025-02-11 22:10:00|31.46|28.86|31.44|28.84|31.46|28.86|31.43|28.83|0
1739312100000|2025-02-11 22:15:00|31.45|28.85|31.4|28.8|31.45|28.85|31.4|28.8|0
1739312400000|2025-02-11 22:20:00|31.42|28.82|31.43|28.83|31.43|28.83|31.42|28.82|0
1739313000000|2025-02-11 22:30:00|31.42|28.82|31.43|28.83|31.43|28.83|31.42|28.82|0
1739313300000|2025-02-11 22:35:00|31.45|28.85|31.48|28.88|31.48|28.88|31.45|28.85|0
1739313600000|2025-02-11 22:40:00|31.47|28.87|31.49|28.89|31.5|28.9|31.44|28.84|0
1739313900000|2025-02-11 22:45:00|31.48|28.88|31.48|28.88|31.49|28.89|31.45|28.85|0
1739314200000|2025-02-11 22:50:00|31.47|28.87|31.47|28.87|31.48|28.88|31.47|28.87|0
1739314500000|2025-02-11 22:55:00|31.46|28.86|31.46|28.86|31.49|28.89|31.46|28.86|0
1739314800000|2025-02-11 23:00:00|31.36|28.76|31.3|28.7|31.36|28.76|31.11|28.51|0
1739315100000|2025-02-11 23:05:00|31.29|28.69|31.49|28.89|31.51|28.91|31.29|28.69|0
1739315400000|2025-02-11 23:10:00|31.51|28.91|31.51|28.91|31.65|29.05|31.51|28.91|0
1739315700000|2025-02-11 23:15:00|31.52|28.92|31.66|29.06|31.68|29.08|31.51|28.91|0
1739316000000|2025-02-11 23:20:00|31.65|29.05|31.61|29.01|31.65|29.05|31.56|28.96|0
1739316300000|2025-02-11 23:25:00|31.63|29.03|31.41|28.81|31.64|29.04|31.41|28.81|0
1739316600000|2025-02-11 23:30:00|31.4|28.8|31.22|28.62|31.4|28.8|31.17|28.57|0
1739316900000|2025-02-11 23:35:00|31.2|28.6|31.24|28.64|31.25|28.65|31.17|28.57|0
1739317200000|2025-02-11 23:40:00|31.25|28.65|31.18|28.58|31.25|28.65|31.13|28.53|0
1739317500000|2025-02-11 23:45:00|31.19|28.59|31.17|28.57|31.2|28.6|31.15|28.55|0
1739317800000|2025-02-11 23:50:00|31.18|28.58|31.2|28.6|31.23|28.63|31.12|28.52|0
1739318100000|2025-02-11 23:55:00|31.21|28.61|31.25|28.65|31.25|28.65|31.18|28.58|0
1739318400000|2025-02-12 00:00:00|31.26|28.66|31.18|28.58|31.33|28.73|31.14|28.54|0
1739318700000|2025-02-12 00:05:00|31.19|28.59|31.24|28.64|31.24|28.64|31.14|28.54|0
1739319000000|2025-02-12 00:10:00|31.23|28.63|31.29|28.69|31.33|28.73|31.21|28.61|0
1739319300000|2025-02-12 00:15:00|31.3|28.7|31.22|28.62|31.3|28.7|31.22|28.62|0
1739319600000|2025-02-12 00:20:00|31.21|28.61|31.17|28.57|31.21|28.61|31.15|28.55|0
1739319900000|2025-02-12 00:25:00|31.19|28.59|31.12|28.52|31.19|28.59|31.1|28.5|0
1739320200000|2025-02-12 00:30:00|31.11|28.51|31.13|28.53|31.14|28.54|31.01|28.41|0
1739320500000|2025-02-12 00:35:00|31.11|28.51|31.12|28.52|31.18|28.58|31.11|28.51|0
1739320800000|2025-02-12 00:40:00|31.11|28.51|31.08|28.48|31.15|28.55|31.08|28.48|0
1739321100000|2025-02-12 00:45:00|31.06|28.46|30.99|28.39|31.08|28.48|30.95|28.35|0
1739321400000|2025-02-12 00:50:00|30.97|28.37|31.12|28.52|31.12|28.52|30.97|28.37|0
1739321700000|2025-02-12 00:55:00|31.11|28.51|31.19|28.59|31.23|28.63|31.11|28.51|0
1739322000000|2025-02-12 01:00:00|31.21|28.61|31.23|28.63|31.28|28.68|31.21|28.61|0
1739322300000|2025-02-12 01:05:00|31.21|28.61|31.3|28.7|31.38|28.78|31.2|28.6|0
1739322600000|2025-02-12 01:10:00|31.29|28.69|31.19|28.59|31.29|28.69|31.17|28.57|0
1739322900000|2025-02-12 01:15:00|31.17|28.57|31.22|28.62|31.26|28.66|31.17|28.57|0
1739323200000|2025-02-12 01:20:00|31.24|28.64|31.34|28.74|31.38|28.78|31.22|28.62|0
1739323500000|2025-02-12 01:25:00|31.36|28.76|31.32|28.72|31.38|28.78|31.26|28.66|0
1739323800000|2025-02-12 01:30:00|30.02|28.22|30.02|28.22|30.13|28.33|29.99|28.19|0
1739324100000|2025-02-12 01:35:00|30.01|28.21|29.94|28.14|30.04|28.24|29.94|28.14|0
1739324400000|2025-02-12 01:40:00|29.96|28.16|29.87|28.07|29.97|28.17|29.87|28.07|0
1739324700000|2025-02-12 01:45:00|29.85|28.05|29.74|27.94|29.89|28.09|29.71|27.91|0
1739325000000|2025-02-12 01:50:00|29.73|27.93|29.74|27.94|29.78|27.98|29.7|27.9|0
1739325300000|2025-02-12 01:55:00|29.75|27.95|29.7|27.9|29.75|27.95|29.7|27.9|0
1739325600000|2025-02-12 02:00:00|29.69|27.89|29.75|27.95|29.77|27.97|29.69|27.89|0
1739325900000|2025-02-12 02:05:00|29.74|27.94|29.77|27.97|29.8|28|29.72|27.92|0
1739326200000|2025-02-12 02:10:00|29.72|27.92|29.73|27.93|29.76|27.96|29.71|27.91|0
1739326500000|2025-02-12 02:15:00|29.74|27.94|29.79|27.99|29.79|27.99|29.73|27.93|0
1739326800000|2025-02-12 02:20:00|29.77|27.97|29.74|27.94|29.78|27.98|29.71|27.91|0
1739327100000|2025-02-12 02:25:00|29.73|27.93|29.74|27.94|29.77|27.97|29.71|27.91|0
1739327400000|2025-02-12 02:30:00|29.73|27.93|29.68|27.88|29.74|27.94|29.67|27.87|0
1739327700000|2025-02-12 02:35:00|29.69|27.89|29.72|27.92|29.72|27.92|29.66|27.86|0
1739328000000|2025-02-12 02:40:00|29.71|27.91|29.68|27.88|31.7|29.9|29.66|27.86|0
1739328300000|2025-02-12 02:45:00|29.69|27.89|29.78|27.98|29.8|28|29.67|27.87|0
1739328600000|2025-02-12 02:50:00|29.76|27.96|29.78|27.98|29.81|28.01|29.76|27.96|0
1739328900000|2025-02-12 02:55:00|29.76|27.96|29.82|28.02|29.85|28.05|29.76|27.96|0
1739329200000|2025-02-12 03:00:00|29.81|28.01|29.87|28.07|29.88|28.08|29.81|28.01|0
1739329500000|2025-02-12 03:05:00|29.89|28.09|29.85|28.05|29.9|28.1|29.85|28.05|0
1739329800000|2025-02-12 03:10:00|29.86|28.06|29.89|28.09|29.94|28.14|29.84|28.04|0
1739330100000|2025-02-12 03:15:00|29.86|28.06|29.87|28.07|29.98|28.18|29.85|28.05|0
1739330400000|2025-02-12 03:20:00|29.88|28.08|29.87|28.07|29.92|28.12|29.84|28.04|0
1739330700000|2025-02-12 03:25:00|29.88|28.08|29.93|28.13|29.94|28.14|29.86|28.06|0
1739331000000|2025-02-12 03:30:00|29.92|28.12|30.01|28.21|30.05|28.25|29.91|28.11|0
1739331300000|2025-02-12 03:35:00|30.02|28.22|30.02|28.22|30.06|28.26|29.97|28.17|0
1739331600000|2025-02-12 03:40:00|30.03|28.23|30.03|28.23|30.13|28.33|30|28.2|0
1739331900000|2025-02-12 03:45:00|30.04|28.24|30.09|28.29|30.09|28.29|30|28.2|0
1739332200000|2025-02-12 03:50:00|30.08|28.28|30.02|28.22|30.09|28.29|29.97|28.17|0
1739332500000|2025-02-12 03:55:00|30|28.2|30.08|28.28|30.09|28.29|30|28.2|0
1739332800000|2025-02-12 04:00:00|30.09|28.29|30.12|28.32|30.14|28.34|30.08|28.28|0
1739333100000|2025-02-12 04:05:00|30.13|28.33|30.11|28.31|30.14|28.34|30.1|28.3|0
1739333400000|2025-02-12 04:10:00|30.12|28.32|30.12|28.32|30.18|28.38|30.1|28.3|0
1739333700000|2025-02-12 04:15:00|30.14|28.34|30.02|28.22|30.14|28.34|30.02|28.22|0
1739334000000|2025-02-12 04:20:00|30.04|28.24|30.02|28.22|30.1|28.3|30|28.2|0
1739334300000|2025-02-12 04:25:00|30.03|28.23|30.01|28.21|30.05|28.25|30|28.2|0
1739334600000|2025-02-12 04:30:00|30|28.2|30.13|28.33|30.17|28.37|30|28.2|0
1739334900000|2025-02-12 04:35:00|30.11|28.31|30.14|28.34|30.19|28.39|30.1|28.3|0
1739335200000|2025-02-12 04:40:00|30.17|28.37|30.17|28.37|30.19|28.39|30.14|28.34|0
1739335500000|2025-02-12 04:45:00|30.19|28.39|30.15|28.35|30.22|28.42|30.15|28.35|0
1739335800000|2025-02-12 04:50:00|30.17|28.37|30.16|28.36|30.18|28.38|30.14|28.34|0
1739336100000|2025-02-12 04:55:00|30.14|28.34|30.17|28.37|30.2|28.4|30.14|28.34|0
1739336400000|2025-02-12 05:00:00|30.16|28.36|30.19|28.39|30.19|28.39|30.13|28.33|0
1739336700000|2025-02-12 05:05:00|30.2|28.4|30.16|28.36|30.2|28.4|30.15|28.35|0
1739337000000|2025-02-12 05:10:00|30.18|28.38|30.17|28.37|30.19|28.39|30.14|28.34|0
1739337300000|2025-02-12 05:15:00|30.18|28.38|30.21|28.41|30.26|28.46|30.14|28.34|0
1739337600000|2025-02-12 05:20:00|30.23|28.43|30.24|28.44|30.28|28.48|30.18|28.38|0
1739337900000|2025-02-12 05:25:00|30.23|28.43|30.26|28.46|30.3|28.5|30.23|28.43|0
1739338200000|2025-02-12 05:30:00|31.46|29.06|31.48|29.08|31.51|29.11|31.46|29.06|0
1739338500000|2025-02-12 05:35:00|31.47|29.07|31.46|29.06|31.48|29.08|31.44|29.04|0
1739338800000|2025-02-12 05:40:00|31.45|29.05|31.45|29.05|31.46|29.06|31.44|29.04|0
1739339100000|2025-02-12 05:45:00|30.28|28.48|30.26|28.46|30.29|28.49|30.26|28.46|0
1739339400000|2025-02-12 05:50:00|30.25|28.45|30.25|28.45|30.29|28.49|30.23|28.43|0
1739339700000|2025-02-12 05:55:00|30.24|28.44|30.26|28.46|30.28|28.48|30.24|28.44|0
1739340000000|2025-02-12 06:00:00|30.25|28.45|30.27|28.47|30.28|28.48|30.25|28.45|0
1739340300000|2025-02-12 06:05:00|30.28|28.48|30.28|28.48|30.36|28.56|30.25|28.45|0
1739340600000|2025-02-12 06:10:00|30.25|28.45|30.36|28.56|30.43|28.63|30.24|28.44|0
1739340900000|2025-02-12 06:15:00|30.37|28.57|30.37|28.57|30.37|28.57|30.33|28.53|0
1739341200000|2025-02-12 06:20:00|30.35|28.55|30.21|28.41|30.38|28.58|30.2|28.4|0
1739341500000|2025-02-12 06:25:00|30.22|28.42|30.21|28.41|30.25|28.45|30.2|28.4|0
1739341800000|2025-02-12 06:30:00|30.19|28.39|30.17|28.37|30.25|28.45|30.17|28.37|0
1739342100000|2025-02-12 06:35:00|30.18|28.38|30.17|28.37|30.2|28.4|30.14|28.34|0
1739342400000|2025-02-12 06:40:00|30.16|28.36|30.16|28.36|30.21|28.41|30.1|28.3|0
1739342700000|2025-02-12 06:45:00|30.14|28.34|30.18|28.38|30.2|28.4|30.14|28.34|0
1739343000000|2025-02-12 06:50:00|30.2|28.4|30.18|28.38|30.2|28.4|30.14|28.34|0
1739343300000|2025-02-12 06:55:00|30.17|28.37|30.18|28.38|30.19|28.39|30.16|28.36|0
1739343600000|2025-02-12 07:00:00|30.17|28.37|30.18|28.38|30.19|28.39|30.13|28.33|0
1739343900000|2025-02-12 07:05:00|30.17|28.37|30.18|28.38|30.2|28.4|30.14|28.34|0
1739344200000|2025-02-12 07:10:00|30.2|28.4|30.21|28.41|30.23|28.43|30.18|28.38|0
1739344500000|2025-02-12 07:15:00|30.2|28.4|30.21|28.41|30.22|28.42|30.16|28.36|0
1739344800000|2025-02-12 07:20:00|30.22|28.42|30.21|28.41|30.24|28.44|30.19|28.39|0
1739345100000|2025-02-12 07:25:00|30.19|28.39|30.24|28.44|30.24|28.44|30.17|28.37|0
1739345400000|2025-02-12 07:30:00|30.22|28.42|30.24|28.44|30.26|28.46|30.2|28.4|0
1739345700000|2025-02-12 07:35:00|30.25|28.45|30.25|28.45|30.27|28.47|30.2|28.4|0
1739346000000|2025-02-12 07:40:00|30.24|28.44|30.12|28.32|30.25|28.45|30.07|28.27|0
1739346300000|2025-02-12 07:45:00|30.1|28.3|30.11|28.31|30.14|28.34|30.07|28.27|0
1739346600000|2025-02-12 07:50:00|30.13|28.33|30.04|28.24|30.13|28.33|30|28.2|0
1739346900000|2025-02-12 07:55:00|30.03|28.23|29.96|28.16|30.05|28.25|29.96|28.16|0
1739347200000|2025-02-12 08:00:00|31.22|28.82|31.04|28.64|31.27|28.87|31.03|28.63|0
1739347500000|2025-02-12 08:05:00|31.06|28.66|31.02|28.62|31.13|28.73|31.02|28.62|0
1739347800000|2025-02-12 08:10:00|31.04|28.64|31.18|28.78|31.18|28.78|31.04|28.64|0
1739348100000|2025-02-12 08:15:00|29.98|28.18|30.08|28.28|30.08|28.28|29.93|28.13|0
1739348400000|2025-02-12 08:20:00|30.06|28.26|30.01|28.21|30.09|28.29|29.97|28.17|0
1739348700000|2025-02-12 08:25:00|30|28.2|30.07|28.27|30.13|28.33|30|28.2|0
1739349000000|2025-02-12 08:30:00|30.05|28.25|29.92|28.12|30.08|28.28|29.9|28.1|0
1739349300000|2025-02-12 08:35:00|29.9|28.1|29.92|28.12|29.94|28.14|29.84|28.04|0
1739349600000|2025-02-12 08:40:00|29.93|28.13|29.92|28.12|29.96|28.16|29.89|28.09|0
1739349900000|2025-02-12 08:45:00|29.93|28.13|30.02|28.22|30.06|28.26|29.91|28.11|0
1739350200000|2025-02-12 08:50:00|30.03|28.23|30.03|28.23|30.08|28.28|29.99|28.19|0
1739350500000|2025-02-12 08:55:00|30.04|28.24|30.1|28.3|30.15|28.35|30.01|28.21|0
1739350800000|2025-02-12 09:00:00|30.13|28.33|30.35|28.55|30.35|28.55|30.1|28.3|0
1739351100000|2025-02-12 09:05:00|30.36|28.56|30.57|28.77|30.78|28.98|30.3|28.5|0
1739351400000|2025-02-12 09:10:00|30.61|28.81|30.7|28.9|30.75|28.95|30.53|28.73|0
1739351700000|2025-02-12 09:15:00|30.68|28.88|30.82|29.02|30.82|29.02|30.55|28.75|0
1739352000000|2025-02-12 09:20:00|30.87|29.07|30.83|29.03|31.03|29.23|30.8|29|0
1739352300000|2025-02-12 09:25:00|30.85|29.05|30.75|28.95|30.85|29.05|30.72|28.92|0
1739352600000|2025-02-12 09:30:00|30.76|28.96|30.66|28.86|30.77|28.97|30.62|28.82|0
1739352900000|2025-02-12 09:35:00|30.64|28.84|30.61|28.81|30.7|28.9|30.56|28.76|0
1739353200000|2025-02-12 09:40:00|30.58|28.78|30.5|28.7|30.6|28.8|30.47|28.67|0
1739353500000|2025-02-12 09:45:00|30.51|28.71|30.55|28.75|30.57|28.77|30.48|28.68|0
1739353800000|2025-02-12 09:50:00|30.53|28.73|30.48|28.68|30.57|28.77|30.39|28.59|0
1739354100000|2025-02-12 09:55:00|30.47|28.67|30.51|28.71|30.55|28.75|30.45|28.65|0
1739354400000|2025-02-12 10:00:00|30.5|28.7|30.49|28.69|30.57|28.77|30.48|28.68|0
1739354700000|2025-02-12 10:05:00|30.52|28.72|30.5|28.7|30.62|28.82|30.47|28.67|0
1739355000000|2025-02-12 10:10:00|30.55|28.75|30.54|28.74|30.66|28.86|30.53|28.73|0
1739355300000|2025-02-12 10:15:00|30.53|28.73|30.52|28.72|30.58|28.78|30.51|28.71|0
1739355600000|2025-02-12 10:20:00|30.53|28.73|30.37|28.57|30.54|28.74|30.34|28.54|0
1739355900000|2025-02-12 10:25:00|30.36|28.56|30.29|28.49|30.46|28.66|30.26|28.46|0
1739356200000|2025-02-12 10:30:00|30.3|28.5|30.38|28.58|30.4|28.6|30.24|28.44|0
1739356500000|2025-02-12 10:35:00|30.36|28.56|30.39|28.59|30.42|28.62|30.32|28.52|0
1739356800000|2025-02-12 10:40:00|30.41|28.61|30.4|28.6|30.46|28.66|30.39|28.59|0
1739357100000|2025-02-12 10:45:00|30.42|28.62|30.4|28.6|30.45|28.65|30.37|28.57|0
1739357400000|2025-02-12 10:50:00|30.43|28.63|30.41|28.61|30.43|28.63|30.37|28.57|0
1739357700000|2025-02-12 10:55:00|30.39|28.59|30.15|28.35|30.41|28.61|30.08|28.28|0
1739358000000|2025-02-12 11:00:00|31.3|28.9|31.31|28.91|31.39|28.99|31.25|28.85|0
1739358300000|2025-02-12 11:05:00|31.3|28.9|31.55|29.15|31.64|29.24|31.3|28.9|0
1739358600000|2025-02-12 11:10:00|31.57|29.17|31.39|28.99|31.58|29.18|31.38|28.98|0
1739358900000|2025-02-12 11:15:00|30.2|28.4|30.38|28.58|30.41|28.61|30.2|28.4|0
1739359200000|2025-02-12 11:20:00|30.35|28.55|30.2|28.4|30.35|28.55|30.18|28.38|0
1739359500000|2025-02-12 11:25:00|30.22|28.42|30.28|28.48|30.33|28.53|30.2|28.4|0
1739359800000|2025-02-12 11:30:00|30.29|28.49|30.26|28.46|30.34|28.54|30.24|28.44|0
1739360100000|2025-02-12 11:35:00|30.27|28.47|30.12|28.32|30.27|28.47|30.1|28.3|0
1739360400000|2025-02-12 11:40:00|30.11|28.31|30.21|28.41|30.25|28.45|30.1|28.3|0
1739360700000|2025-02-12 11:45:00|30.22|28.42|30.21|28.41|30.28|28.48|30.19|28.39|0
1739361000000|2025-02-12 11:50:00|30.23|28.43|30.21|28.41|30.23|28.43|30.17|28.37|0
1739361300000|2025-02-12 11:55:00|30.2|28.4|30.22|28.42|30.31|28.51|30.19|28.39|0
1739361600000|2025-02-12 12:00:00|30.21|28.41|30.19|28.39|30.28|28.48|30.18|28.38|0
1739361900000|2025-02-12 12:05:00|30.2|28.4|30.28|28.48|30.32|28.52|30.16|28.36|0
1739362200000|2025-02-12 12:10:00|30.3|28.5|30.12|28.32|30.32|28.52|30.11|28.31|0
1739362500000|2025-02-12 12:15:00|30.11|28.31|30.1|28.3|30.14|28.34|30.08|28.28|0
1739362800000|2025-02-12 12:20:00|30.12|28.32|30.12|28.32|30.24|28.44|30.09|28.29|0
1739363100000|2025-02-12 12:25:00|30.1|28.3|30.1|28.3|30.15|28.35|30.06|28.26|0
1739363400000|2025-02-12 12:30:00|30.14|28.34|30.03|28.23|30.14|28.34|29.97|28.17|0
1739363700000|2025-02-12 12:35:00|30.01|28.21|29.9|28.1|30.04|28.24|29.9|28.1|0
1739364000000|2025-02-12 12:40:00|29.92|28.12|29.91|28.11|29.93|28.13|29.78|27.98|0
1739364300000|2025-02-12 12:45:00|29.9|28.1|29.78|27.98|29.94|28.14|29.71|27.91|0
1739364600000|2025-02-12 12:50:00|29.8|28|29.82|28.02|29.85|28.05|29.68|27.88|0
1739364900000|2025-02-12 12:55:00|29.86|28.06|29.72|27.92|29.92|28.12|29.65|27.85|0
1739365200000|2025-02-12 13:00:00|30.9|28.5|30.71|28.31|30.9|28.5|30.57|28.17|0
1739365500000|2025-02-12 13:05:00|30.69|28.29|31.23|28.83|31.27|28.87|30.69|28.29|0
1739365800000|2025-02-12 13:10:00|31.25|28.85|31.19|28.79|31.26|28.86|31.16|28.76|0
1739366100000|2025-02-12 13:15:00|31.21|28.81|31.14|28.74|31.21|28.81|31.02|28.62|0
1739366400000|2025-02-12 13:20:00|31.12|28.72|31.22|28.82|31.3|28.9|31.12|28.72|0
1739366700000|2025-02-12 13:25:00|31.24|28.84|31.21|28.81|31.28|28.88|31.15|28.75|0
1739367000000|2025-02-12 13:30:00|31.22|28.82|33.97|31.57|35.04|32.64|31.22|28.82|0
1739367300000|2025-02-12 13:35:00|34.01|31.61|34.76|32.36|34.99|32.59|33.74|31.34|0
1739367600000|2025-02-12 13:40:00|34.87|32.47|34.7|32.3|34.95|32.55|34.5|32.1|0
1739367900000|2025-02-12 13:45:00|34.83|32.43|34.44|32.04|34.83|32.43|34.1|31.7|0
1739368200000|2025-02-12 13:50:00|34.48|32.08|34.04|31.64|34.71|32.31|33.98|31.58|0
1739368500000|2025-02-12 13:55:00|34.12|31.72|34.19|31.79|34.19|31.79|33.96|31.56|0
1739368800000|2025-02-12 14:00:00|34.15|31.75|34.62|32.22|34.79|32.39|34.15|31.75|0
1739369100000|2025-02-12 14:05:00|34.64|32.24|35.73|33.33|35.95|33.55|34.6|32.2|0
1739369400000|2025-02-12 14:10:00|35.71|33.31|35.57|33.17|35.81|33.41|35.53|33.13|0
1739369700000|2025-02-12 14:15:00|35.63|33.23|35.45|33.05|35.63|33.23|35.35|32.95|0
1739370000000|2025-02-12 14:20:00|35.51|33.11|34.61|32.21|35.92|33.52|34.61|32.21|0
1739370300000|2025-02-12 14:25:00|34.65|32.25|34.81|32.41|34.87|32.47|34.61|32.21|0
1739370600000|2025-02-12 14:30:00|34.85|32.45|34.56|32.16|35.38|32.98|34.54|32.14|0
1739370900000|2025-02-12 14:35:00|34.58|32.18|34.17|31.77|34.77|32.37|34.02|31.62|0
1739371200000|2025-02-12 14:40:00|34.21|31.81|33.6|31.2|34.78|32.38|33.55|31.15|0
1739371500000|2025-02-12 14:45:00|33.62|31.22|33.43|31.03|33.68|31.28|33.15|30.75|0
1739371800000|2025-02-12 14:50:00|33.42|31.02|33.17|30.77|33.68|31.28|33.04|30.64|0
1739372100000|2025-02-12 14:55:00|33.21|30.81|33.28|30.88|33.41|31.01|33.17|30.77|0
1739372400000|2025-02-12 15:00:00|33.32|30.92|34.4|32|34.4|32|33.2|30.8|0
1739372700000|2025-02-12 15:05:00|34.36|31.96|34.09|31.69|34.47|32.07|33.88|31.48|0
1739373000000|2025-02-12 15:10:00|34.07|31.67|34.64|32.24|34.68|32.28|33.71|31.31|0
1739373300000|2025-02-12 15:15:00|34.62|32.22|33.62|31.22|34.7|32.3|33.6|31.2|0
1739373600000|2025-02-12 15:20:00|33.64|31.24|33.08|30.68|33.75|31.35|32.8|30.4|0
1739373900000|2025-02-12 15:25:00|33.13|30.73|33.46|31.06|33.79|31.39|32.91|30.51|0
1739374200000|2025-02-12 15:30:00|33.5|31.1|33.24|30.84|33.5|31.1|33.16|30.76|0
1739374500000|2025-02-12 15:35:00|33.25|30.85|32.48|30.08|33.33|30.93|32.15|29.75|0
1739374800000|2025-02-12 15:40:00|32.5|30.1|32.73|30.33|32.96|30.56|32.48|30.08|0
1739375100000|2025-02-12 15:45:00|32.7|30.3|33.06|30.66|33.21|30.81|32.66|30.26|0
1739375400000|2025-02-12 15:50:00|32.99|30.59|32.82|30.42|33.12|30.72|32.79|30.39|0
1739375700000|2025-02-12 15:55:00|32.84|30.44|32.77|30.37|32.9|30.5|32.69|30.29|0
1739376000000|2025-02-12 16:00:00|32.8|30.4|33.11|30.71|33.17|30.77|32.77|30.37|0
1739376300000|2025-02-12 16:05:00|33.13|30.73|33.73|31.33|33.75|31.35|33.04|30.64|0
1739376600000|2025-02-12 16:10:00|33.62|31.22|34.07|31.67|34.24|31.84|33.47|31.07|0
1739376900000|2025-02-12 16:15:00|34.15|31.75|34.11|31.71|34.22|31.82|34|31.6|0
1739377200000|2025-02-12 16:20:00|34.05|31.65|34.34|31.94|34.55|32.15|33.98|31.58|0
1739377500000|2025-02-12 16:25:00|34.36|31.96|34.28|31.88|34.7|32.3|33.77|31.37|0
1739377800000|2025-02-12 16:30:00|34.32|31.92|34.37|31.97|34.49|32.09|34.05|31.65|0
1739378100000|2025-02-12 16:35:00|34.39|31.99|33.74|31.34|34.41|32.01|33.21|30.81|0
1739378400000|2025-02-12 16:40:00|33.77|31.37|33.17|30.77|33.77|31.37|33.16|30.76|0
1739378700000|2025-02-12 16:45:00|33.21|30.81|33.26|30.86|33.98|31.58|33.15|30.75|0
1739379000000|2025-02-12 16:50:00|33.22|30.82|32.8|30.4|33.26|30.86|32.72|30.32|0
1739379300000|2025-02-12 16:55:00|32.82|30.42|32.25|29.85|32.82|30.42|32.18|29.78|0
1739379600000|2025-02-12 17:00:00|32.29|29.89|32.3|29.9|32.39|29.99|32.02|29.62|0
1739379900000|2025-02-12 17:05:00|32.34|29.94|32.34|29.94|32.5|30.1|32.16|29.76|0
1739380200000|2025-02-12 17:10:00|32.32|29.92|32.14|29.74|33.24|30.84|31.94|29.54|0
1739380500000|2025-02-12 17:15:00|32.12|29.72|32.16|29.76|32.21|29.81|31.92|29.52|0
1739380800000|2025-02-12 17:20:00|32.19|29.79|32.06|29.66|32.21|29.81|31.94|29.54|0
1739381100000|2025-02-12 17:25:00|32.08|29.68|32.04|29.64|32.15|29.75|31.94|29.54|0
1739381400000|2025-02-12 17:30:00|32.06|29.66|32.1|29.7|32.31|29.91|32.01|29.61|0
1739381700000|2025-02-12 17:35:00|32.08|29.68|32.24|29.84|32.33|29.93|32.02|29.62|0
1739382000000|2025-02-12 17:40:00|32.27|29.87|32.45|30.05|32.55|30.15|32.26|29.86|0
1739382300000|2025-02-12 17:45:00|32.44|30.04|32|29.6|32.47|30.07|31.82|29.42|0
1739382600000|2025-02-12 17:50:00|31.98|29.58|31.73|29.33|32.06|29.66|31.73|29.33|0
1739382900000|2025-02-12 17:55:00|31.75|29.35|31.66|29.26|32.15|29.75|31.54|29.14|0
1739383200000|2025-02-12 18:00:00|31.67|29.27|31.96|29.56|31.96|29.56|31.55|29.15|0
1739383500000|2025-02-12 18:05:00|31.92|29.52|32.01|29.61|32.13|29.73|31.8|29.4|0
1739383800000|2025-02-12 18:10:00|32.03|29.63|31.9|29.5|32.12|29.72|31.9|29.5|0
1739384100000|2025-02-12 18:15:00|31.94|29.54|32.15|29.75|32.17|29.77|31.86|29.46|0
1739384400000|2025-02-12 18:20:00|32.17|29.77|32.15|29.75|32.29|29.89|32.06|29.66|0
1739384700000|2025-02-12 18:25:00|32.17|29.77|32.25|29.85|32.43|30.03|32.06|29.66|0
1739385000000|2025-02-12 18:30:00|32.24|29.84|32.18|29.78|32.34|29.94|32.11|29.71|0
1739385300000|2025-02-12 18:35:00|32.2|29.8|32.18|29.78|32.29|29.89|32.12|29.72|0
1739385600000|2025-02-12 18:40:00|32.2|29.8|32.67|30.27|32.7|30.3|32.16|29.76|0
1739385900000|2025-02-12 18:45:00|32.7|30.3|32.55|30.15|32.7|30.3|32.41|30.01|0
1739386200000|2025-02-12 18:50:00|32.59|30.19|32.41|30.01|32.61|30.21|32.3|29.9|0
1739386500000|2025-02-12 18:55:00|32.39|29.99|32.5|30.1|32.53|30.13|32.32|29.92|0
1739386800000|2025-02-12 19:00:00|32.55|30.15|32.73|30.33|32.77|30.37|32.5|30.1|0
1739387100000|2025-02-12 19:05:00|32.75|30.35|32.68|30.28|32.99|30.59|32.62|30.22|0
1739387400000|2025-02-12 19:10:00|32.69|30.29|32.88|30.48|32.97|30.57|32.69|30.29|0
1739387700000|2025-02-12 19:15:00|32.89|30.49|32.87|30.47|32.97|30.57|32.82|30.42|0
1739388000000|2025-02-12 19:20:00|32.86|30.46|32.62|30.22|32.93|30.53|32.49|30.09|0
1739388300000|2025-02-12 19:25:00|32.63|30.23|32.6|30.2|32.85|30.45|32.43|30.03|0
1739388600000|2025-02-12 19:30:00|32.61|30.21|32.36|29.96|32.61|30.21|32.34|29.94|0
1739388900000|2025-02-12 19:35:00|32.38|29.98|32.28|29.88|32.41|30.01|32.21|29.81|0
1739389200000|2025-02-12 19:40:00|32.25|29.85|32.25|29.85|32.32|29.92|32.23|29.83|0
1739389500000|2025-02-12 19:45:00|32.23|29.83|31.8|29.4|32.26|29.86|31.76|29.36|0
1739389800000|2025-02-12 19:50:00|31.83|29.43|31.87|29.47|32.05|29.65|31.83|29.43|0
1739390100000|2025-02-12 19:55:00|31.88|29.48|31.99|29.59|32.08|29.68|31.81|29.41|0
1739390400000|2025-02-12 20:00:00|31.94|29.54|32.01|29.61|32.11|29.71|31.88|29.48|0
1739390700000|2025-02-12 20:05:00|32.02|29.62|32|29.6|32.08|29.68|31.93|29.53|0
1739391000000|2025-02-12 20:10:00|32.02|29.62|32.07|29.67|32.13|29.73|31.9|29.5|0
1739391300000|2025-02-12 20:15:00|32.09|29.69|32.12|29.72|32.18|29.78|31.87|29.47|0
1739391600000|2025-02-12 20:20:00|32.08|29.68|32.1|29.7|32.17|29.77|32.03|29.63|0
1739391900000|2025-02-12 20:25:00|32.12|29.72|32.37|29.97|32.37|29.97|32.03|29.63|0
1739392200000|2025-02-12 20:30:00|32.39|29.99|32.22|29.82|32.4|30|32.19|29.79|0
1739392500000|2025-02-12 20:35:00|32.26|29.86|32.42|30.02|32.46|30.06|32.17|29.77|0
1739392800000|2025-02-12 20:40:00|32.4|30|32.71|30.31|32.8|30.4|32.29|29.89|0
1739393100000|2025-02-12 20:45:00|32.76|30.36|32.71|30.31|32.82|30.42|32.6|30.2|0
1739393400000|2025-02-12 20:50:00|32.67|30.27|32.61|30.21|32.89|30.49|32.45|30.05|0
1739393700000|2025-02-12 20:55:00|32.58|30.18|32.36|29.96|32.58|30.18|32.2|29.8|0
1739394000000|2025-02-12 21:00:00|29.97|28.47|30.3|28.8|30.39|28.89|29.97|28.47|0
1739394300000|2025-02-12 21:05:00|30.32|28.82|30.05|28.55|30.32|28.82|29.93|28.43|0
1739394600000|2025-02-12 21:10:00|30.04|28.54|30.24|28.74|30.26|28.76|30.01|28.51|0
1739394900000|2025-02-12 21:15:00|32.36|29.76|32.29|29.69|32.36|29.76|32.25|29.65|0
1739395200000|2025-02-12 21:20:00|32.31|29.71|32.32|29.72|32.38|29.78|32.29|29.69|0
1739395500000|2025-02-12 21:25:00|32.31|29.71|32.29|29.69|32.45|29.85|32.25|29.65|0
1739395800000|2025-02-12 21:30:00|32.3|29.7|32.21|29.61|32.3|29.7|32.12|29.52|0
1739396100000|2025-02-12 21:35:00|32.19|29.59|32.19|29.59|32.23|29.63|32.14|29.54|0
1739396400000|2025-02-12 21:40:00|32.21|29.61|32.08|29.48|32.21|29.61|32.07|29.47|0
1739396700000|2025-02-12 21:45:00|32.07|29.47|31.87|29.27|32.07|29.47|31.87|29.27|0
1739397000000|2025-02-12 21:50:00|31.89|29.29|31.87|29.27|31.9|29.3|31.83|29.23|0
1739397300000|2025-02-12 21:55:00|31.85|29.25|31.89|29.29|31.92|29.32|31.85|29.25|0
1739397600000|2025-02-12 22:00:00|31.88|29.28|31.9|29.3|31.91|29.31|31.87|29.27|0
1739397900000|2025-02-12 22:05:00|31.89|29.29|31.87|29.27|31.92|29.32|31.87|29.27|0
1739398200000|2025-02-12 22:10:00|31.89|29.29|31.88|29.28|31.89|29.29|31.88|29.28|0
1739398500000|2025-02-12 22:15:00|31.87|29.27|31.88|29.28|31.88|29.28|31.87|29.27|0
1739398800000|2025-02-12 22:20:00|31.87|29.27|31.87|29.27|31.87|29.27|31.87|29.27|0
1739399400000|2025-02-12 22:30:00|31.86|29.26|31.86|29.26|31.87|29.27|31.86|29.26|0
1739399700000|2025-02-12 22:35:00|31.85|29.25|31.85|29.25|31.85|29.25|31.85|29.25|0
1739400000000|2025-02-12 22:40:00|31.83|29.23|31.84|29.24|31.84|29.24|31.83|29.23|0
1739400300000|2025-02-12 22:45:00|31.85|29.25|31.84|29.24|31.85|29.25|31.84|29.24|0
1739400600000|2025-02-12 22:50:00|31.81|29.21|31.84|29.24|31.87|29.27|31.81|29.21|0
1739400900000|2025-02-12 22:55:00|31.85|29.25|31.84|29.24|31.87|29.27|31.84|29.24|0
1739401200000|2025-02-12 23:00:00|31.92|29.32|32|29.4|32|29.4|31.82|29.22|0
1739401500000|2025-02-12 23:05:00|32.01|29.41|32.06|29.46|32.07|29.47|31.99|29.39|0
1739401800000|2025-02-12 23:10:00|31.99|29.39|32.02|29.42|32.05|29.45|31.93|29.33|0
1739402100000|2025-02-12 23:15:00|32.05|29.45|32|29.4|32.07|29.47|31.96|29.36|0
1739402400000|2025-02-12 23:20:00|32.02|29.42|31.98|29.38|32.04|29.44|31.98|29.38|0
1739402700000|2025-02-12 23:25:00|31.99|29.39|32|29.4|32.05|29.45|31.97|29.37|0
1739403000000|2025-02-12 23:30:00|32.01|29.41|31.96|29.36|32.05|29.45|31.94|29.34|0
1739403300000|2025-02-12 23:35:00|31.98|29.38|31.87|29.27|31.99|29.39|31.87|29.27|0
1739403600000|2025-02-12 23:40:00|31.85|29.25|31.65|29.05|31.85|29.25|31.62|29.02|0
1739403900000|2025-02-12 23:45:00|31.61|29.01|31.54|28.94|31.67|29.07|31.53|28.93|0
1739404200000|2025-02-12 23:50:00|31.55|28.95|31.54|28.94|31.56|28.96|31.44|28.84|0
1739404500000|2025-02-12 23:55:00|31.53|28.93|31.53|28.93|31.58|28.98|31.47|28.87|0
1739404800000|2025-02-13 00:00:00|31.54|28.94|31.63|29.03|31.63|29.03|31.49|28.89|0
1739405100000|2025-02-13 00:05:00|31.61|29.01|31.66|29.06|31.66|29.06|31.59|28.99|0
1739405400000|2025-02-13 00:10:00|31.65|29.05|31.68|29.08|31.74|29.14|31.64|29.04|0
1739405700000|2025-02-13 00:15:00|31.7|29.1|31.75|29.15|31.77|29.17|31.68|29.08|0
1739406000000|2025-02-13 00:20:00|31.73|29.13|31.73|29.13|31.75|29.15|31.67|29.07|0
1739406300000|2025-02-13 00:25:00|31.71|29.11|31.6|29|31.71|29.11|31.58|28.98|0
1739406600000|2025-02-13 00:30:00|31.58|28.98|31.64|29.04|31.65|29.05|31.58|28.98|0
1739406900000|2025-02-13 00:35:00|31.65|29.05|31.56|28.96|31.72|29.12|31.56|28.96|0
1739407200000|2025-02-13 00:40:00|31.58|28.98|31.4|28.8|31.58|28.98|31.37|28.77|0
1739407500000|2025-02-13 00:45:00|31.41|28.81|31.4|28.8|31.44|28.84|31.38|28.78|0
1739407800000|2025-02-13 00:50:00|31.41|28.81|31.44|28.84|31.47|28.87|31.4|28.8|0
1739408100000|2025-02-13 00:55:00|31.42|28.82|31.47|28.87|31.5|28.9|31.4|28.8|0
1739408400000|2025-02-13 01:00:00|31.5|28.9|31.56|28.96|31.59|28.99|31.45|28.85|0
1739408700000|2025-02-13 01:05:00|31.57|28.97|31.47|28.87|31.59|28.99|31.47|28.87|0
1739409000000|2025-02-13 01:10:00|31.48|28.88|31.45|28.85|31.48|28.88|31.43|28.83|0
1739409300000|2025-02-13 01:15:00|31.43|28.83|31.53|28.93|31.57|28.97|31.43|28.83|0
1739409600000|2025-02-13 01:20:00|31.54|28.94|31.51|28.91|31.55|28.95|31.46|28.86|0
1739409900000|2025-02-13 01:25:00|31.53|28.93|31.6|29|31.65|29.05|31.53|28.93|0
1739410200000|2025-02-13 01:30:00|30.12|27.52|29.37|27.87|30.12|28.09|29.37|27.52|0
1739410500000|2025-02-13 01:35:00|29.39|27.89|29.42|27.92|29.43|27.93|29.28|27.78|0
1739410800000|2025-02-13 01:40:00|29.4|27.9|29.39|27.89|29.42|27.92|29.37|27.87|0
1739411100000|2025-02-13 01:45:00|29.41|27.91|29.44|27.94|29.48|27.98|29.37|27.87|0
1739411400000|2025-02-13 01:50:00|29.46|27.96|29.45|27.95|29.47|27.97|29.36|27.86|0
1739411700000|2025-02-13 01:55:00|29.46|27.96|29.45|27.95|29.48|27.98|29.44|27.94|0
1739412000000|2025-02-13 02:00:00|29.46|27.96|29.5|28|29.52|28.02|29.41|27.91|0
1739412300000|2025-02-13 02:05:00|29.49|27.99|29.68|28.18|29.71|28.21|29.49|27.99|0
1739412600000|2025-02-13 02:10:00|29.69|28.19|29.67|28.17|29.74|28.24|29.62|28.12|0
1739412900000|2025-02-13 02:15:00|29.72|28.22|29.55|28.05|29.72|28.22|29.5|28|0
1739413200000|2025-02-13 02:20:00|29.52|28.02|29.6|28.1|29.61|28.11|29.47|27.97|0
1739413500000|2025-02-13 02:25:00|29.58|28.08|29.61|28.11|29.63|28.13|29.55|28.05|0
1739413800000|2025-02-13 02:30:00|29.59|28.09|29.59|28.09|29.61|28.11|29.56|28.06|0
1739414100000|2025-02-13 02:35:00|29.58|28.08|29.51|28.01|29.59|28.09|29.45|27.95|0
1739414400000|2025-02-13 02:40:00|29.49|27.99|29.48|27.98|29.53|28.03|29.47|27.97|0
1739414700000|2025-02-13 02:45:00|29.47|27.97|29.49|27.99|29.5|28|29.46|27.96|0
1739415000000|2025-02-13 02:50:00|29.47|27.97|29.49|27.99|29.51|28.01|29.38|27.88|0
1739415300000|2025-02-13 02:55:00|29.47|27.97|29.49|27.99|29.52|28.02|29.47|27.97|0
1739415600000|2025-02-13 03:00:00|29.47|27.97|29.44|27.94|29.51|28.01|29.43|27.93|0
1739415900000|2025-02-13 03:05:00|29.45|27.95|29.3|27.8|29.45|27.95|29.22|27.72|0
1739416200000|2025-02-13 03:10:00|29.29|27.79|29.29|27.79|29.33|27.83|29.27|27.77|0
1739416500000|2025-02-13 03:15:00|29.3|27.8|29.27|27.77|29.31|27.81|29.25|27.75|0
1739416800000|2025-02-13 03:20:00|29.26|27.76|29.24|27.74|29.3|27.8|29.17|27.67|0
1739417100000|2025-02-13 03:25:00|29.25|27.75|29.31|27.81|29.32|27.82|29.23|27.73|0
1739417400000|2025-02-13 03:30:00|29.3|27.8|29.2|27.7|29.3|27.8|29.18|27.68|0
1739417700000|2025-02-13 03:35:00|29.18|27.68|29.2|27.7|29.22|27.72|29.15|27.65|0
1739418000000|2025-02-13 03:40:00|29.18|27.68|29.2|27.7|29.21|27.71|29.16|27.66|0
1739418300000|2025-02-13 03:45:00|29.18|27.68|29.19|27.69|29.21|27.71|29.17|27.67|0
1739418600000|2025-02-13 03:50:00|29.18|27.68|29.19|27.69|29.22|27.72|29.18|27.68|0
1739418900000|2025-02-13 03:55:00|29.18|27.68|29.19|27.69|29.3|27.8|29.17|27.67|0
1739419200000|2025-02-13 04:00:00|29.14|27.64|29.11|27.61|29.21|27.71|29.03|27.53|0
1739419500000|2025-02-13 04:05:00|29.08|27.58|29.04|27.54|29.08|27.58|28.95|27.45|0
1739419800000|2025-02-13 04:10:00|29.03|27.53|29.03|27.53|29.04|27.54|28.99|27.49|0
1739420100000|2025-02-13 04:15:00|29.04|27.54|28.97|27.47|29.04|27.54|28.96|27.46|0
1739420400000|2025-02-13 04:20:00|28.99|27.49|28.99|27.49|29.03|27.53|28.97|27.47|0
1739420700000|2025-02-13 04:25:00|29.01|27.51|28.99|27.49|29.02|27.52|28.97|27.47|0
1739421000000|2025-02-13 04:30:00|28.98|27.48|28.99|27.49|29.01|27.51|28.97|27.47|0
1739421300000|2025-02-13 04:35:00|28.98|27.48|28.99|27.49|29.01|27.51|28.38|26.88|0
1739421600000|2025-02-13 04:40:00|29|27.5|28.97|27.47|29.06|27.56|28.97|27.47|0
1739421900000|2025-02-13 04:45:00|29|27.5|29.11|27.61|29.11|27.61|28.96|27.46|0
1739422200000|2025-02-13 04:50:00|29.12|27.62|29.09|27.59|29.13|27.63|29.08|27.58|0
1739422500000|2025-02-13 04:55:00|29.08|27.58|29.2|27.7|29.2|27.7|29.08|27.58|0
1739422800000|2025-02-13 05:00:00|29.18|27.68|29.09|27.59|29.18|27.68|29.05|27.55|0
1739423100000|2025-02-13 05:05:00|29.07|27.57|29.09|27.59|29.2|27.7|29.07|27.57|0
1739423400000|2025-02-13 05:10:00|29.08|27.58|29.22|27.72|29.22|27.72|29.08|27.58|0
1739423700000|2025-02-13 05:15:00|29.19|27.69|29.17|27.67|29.22|27.72|29.17|27.67|0
1739424000000|2025-02-13 05:20:00|29.16|27.66|29.19|27.69|29.23|27.73|29.16|27.66|0
1739424300000|2025-02-13 05:25:00|29.21|27.71|29.19|27.69|29.23|27.73|29.17|27.67|0
1739424600000|2025-02-13 05:30:00|29.17|27.67|29.2|27.7|29.24|27.74|29.17|27.67|0
1739424900000|2025-02-13 05:35:00|29.22|27.72|29.19|27.69|29.22|27.72|29.17|27.67|0
1739425200000|2025-02-13 05:40:00|29.21|27.71|29.28|27.78|29.36|27.86|29.18|27.68|0
1739425500000|2025-02-13 05:45:00|29.26|27.76|29.25|27.75|29.3|27.8|29.22|27.72|0
1739425800000|2025-02-13 05:50:00|29.28|27.78|29.29|27.79|29.31|27.81|29.25|27.75|0
1739426100000|2025-02-13 05:55:00|29.31|27.81|29.25|27.75|29.31|27.81|29.25|27.75|0
1739426400000|2025-02-13 06:00:00|29.29|27.79|29.31|27.81|29.31|27.81|29.25|27.75|0
1739426700000|2025-02-13 06:05:00|29.28|27.78|29.22|27.72|29.35|27.85|29.18|27.68|0
1739427000000|2025-02-13 06:10:00|29.16|27.66|29.19|27.69|29.23|27.73|29.14|27.64|0
1739427300000|2025-02-13 06:15:00|29.2|27.7|29.17|27.67|29.2|27.7|29.14|27.64|0
1739427600000|2025-02-13 06:20:00|29.19|27.69|29.28|27.78|29.31|27.81|29.15|27.65|0
1739427900000|2025-02-13 06:25:00|29.27|27.77|29.3|27.8|29.32|27.82|29.26|27.76|0
1739428200000|2025-02-13 06:30:00|29.31|27.81|29.18|27.68|29.31|27.81|29.1|27.6|0
1739428500000|2025-02-13 06:35:00|29.19|27.69|29.1|27.6|29.21|27.71|29.06|27.56|0
1739428800000|2025-02-13 06:40:00|29.09|27.59|29.25|27.75|29.27|27.77|29.09|27.59|0
1739429100000|2025-02-13 06:45:00|29.24|27.74|29.38|27.88|29.42|27.92|29.23|27.73|0
1739429400000|2025-02-13 06:50:00|29.36|27.86|29.39|27.89|29.41|27.91|29.36|27.86|0
1739429700000|2025-02-13 06:55:00|29.4|27.9|29.38|27.88|29.41|27.91|29.38|27.88|0
1739430000000|2025-02-13 07:00:00|29.39|27.89|29.49|27.99|29.5|28|29.28|27.78|0
1739430300000|2025-02-13 07:05:00|29.48|27.98|29.49|27.99|29.57|28.07|29.44|27.94|0
1739430600000|2025-02-13 07:10:00|29.48|27.98|29.45|27.95|29.52|28.02|29.37|27.87|0
1739430900000|2025-02-13 07:15:00|29.43|27.93|29.39|27.89|29.5|28|29.38|27.88|0
1739431200000|2025-02-13 07:20:00|29.4|27.9|29.43|27.93|29.45|27.95|29.36|27.86|0
1739431500000|2025-02-13 07:25:00|29.45|27.95|29.5|28|29.54|28.04|29.38|27.88|0
1739431800000|2025-02-13 07:30:00|29.47|27.97|29.66|28.16|29.68|28.18|29.45|27.95|0
1739432100000|2025-02-13 07:35:00|29.62|28.12|29.69|28.19|29.76|28.26|29.62|28.12|0
1739432400000|2025-02-13 07:40:00|29.7|28.2|29.74|28.24|29.74|28.24|29.66|28.16|0
1739432700000|2025-02-13 07:45:00|31.66|29.26|31.73|29.33|31.76|29.36|31.62|29.22|0
1739433000000|2025-02-13 07:50:00|31.75|29.35|31.94|29.54|31.94|29.54|31.73|29.33|0
1739433300000|2025-02-13 07:55:00|31.92|29.52|31.75|29.35|31.92|29.52|31.75|29.35|0
1739433600000|2025-02-13 08:00:00|31.8|29.4|31.77|29.37|31.93|29.53|31.76|29.36|0
1739433900000|2025-02-13 08:05:00|31.76|29.36|32.04|29.64|32.06|29.66|31.72|29.32|0
1739434200000|2025-02-13 08:10:00|32.07|29.67|31.91|29.51|32.28|29.88|31.87|29.47|0
1739434500000|2025-02-13 08:15:00|31.93|29.53|32.13|29.73|32.29|29.89|31.93|29.53|0
1739434800000|2025-02-13 08:20:00|32.16|29.76|32.47|30.07|32.56|30.16|32.07|29.67|0
1739435100000|2025-02-13 08:25:00|32.49|30.09|32.62|30.22|32.78|30.38|32.49|30.09|0
1739435400000|2025-02-13 08:30:00|32.65|30.25|32.77|30.37|32.82|30.42|32.18|29.78|0
1739435700000|2025-02-13 08:35:00|32.8|30.4|32.82|30.42|32.99|30.59|32.65|30.25|0
1739436000000|2025-02-13 08:40:00|32.8|30.4|32.62|30.22|32.89|30.49|32.59|30.19|0
1739436300000|2025-02-13 08:45:00|32.6|30.2|32.63|30.23|32.71|30.31|32.52|30.12|0
1739436600000|2025-02-13 08:50:00|32.64|30.24|32.72|30.32|32.78|30.38|32.63|30.23|0
1739436900000|2025-02-13 08:55:00|32.71|30.31|32.76|30.36|32.85|30.45|32.7|30.3|0
1739437200000|2025-02-13 09:00:00|32.87|30.47|32.83|30.43|33.13|30.73|32.77|30.37|0
1739437500000|2025-02-13 09:05:00|32.81|30.41|32.79|30.39|32.92|30.52|32.74|30.34|0
1739437800000|2025-02-13 09:10:00|32.77|30.37|32.57|30.17|32.85|30.45|32.51|30.11|0
1739438100000|2025-02-13 09:15:00|32.55|30.15|32.22|29.82|32.57|30.17|32.22|29.82|0
1739438400000|2025-02-13 09:20:00|32.2|29.8|32.17|29.77|32.29|29.89|32.13|29.73|0
1739438700000|2025-02-13 09:25:00|32.16|29.76|32.07|29.67|32.17|29.77|31.98|29.58|0
1739439000000|2025-02-13 09:30:00|32.06|29.66|32.02|29.62|32.13|29.73|31.98|29.58|0
1739439300000|2025-02-13 09:35:00|32.04|29.64|32.01|29.61|32.13|29.73|31.96|29.56|0
1739439600000|2025-02-13 09:40:00|32|29.6|31.96|29.56|32.02|29.62|31.82|29.42|0
1739439900000|2025-02-13 09:45:00|30.31|28.81|30.25|28.75|30.4|28.9|30.23|28.73|0
1739440200000|2025-02-13 09:50:00|30.28|28.78|30.29|28.79|30.35|28.85|30.21|28.71|0
1739440500000|2025-02-13 09:55:00|30.27|28.77|30.31|28.81|30.33|28.83|30.24|28.74|0
1739440800000|2025-02-13 10:00:00|30.32|28.82|30.27|28.77|30.32|28.82|30.21|28.71|0
1739441100000|2025-02-13 10:05:00|30.28|28.78|30.35|28.85|30.53|29.03|30.21|28.71|0
1739441400000|2025-02-13 10:10:00|30.37|28.87|30.25|28.75|30.37|28.87|30.2|28.7|0
1739441700000|2025-02-13 10:15:00|30.28|28.78|30.26|28.76|30.31|28.81|30.2|28.7|0
1739442000000|2025-02-13 10:20:00|30.28|28.78|30.31|28.81|30.36|28.86|30.21|28.71|0
1739442300000|2025-02-13 10:25:00|30.32|28.82|30.34|28.84|30.39|28.89|30.3|28.8|0
1739442600000|2025-02-13 10:30:00|30.37|28.87|30.28|28.78|30.43|28.93|30.26|28.76|0
1739442900000|2025-02-13 10:35:00|30.25|28.75|30.11|28.61|30.28|28.78|30.06|28.56|0
1739443200000|2025-02-13 10:40:00|30.1|28.6|30.06|28.56|30.12|28.62|30.03|28.53|0
1739443500000|2025-02-13 10:45:00|30.07|28.57|30.13|28.63|30.19|28.69|30.06|28.56|0
1739443800000|2025-02-13 10:50:00|30.14|28.64|30.13|28.63|30.19|28.69|30.1|28.6|0
1739444100000|2025-02-13 10:55:00|30.15|28.65|30.16|28.66|30.18|28.68|30.05|28.55|0
1739444400000|2025-02-13 11:00:00|30.12|28.62|30.17|28.67|30.23|28.73|30.12|28.62|0
1739444700000|2025-02-13 11:05:00|30.16|28.66|30.15|28.65|30.2|28.7|30.1|28.6|0
1739445000000|2025-02-13 11:10:00|30.11|28.61|30.05|28.55|30.18|28.68|30.05|28.55|0
1739445300000|2025-02-13 11:15:00|30.09|28.59|29.97|28.47|30.09|28.59|29.96|28.46|0
1739445600000|2025-02-13 11:20:00|29.98|28.48|29.88|28.38|29.99|28.49|29.84|28.34|0
1739445900000|2025-02-13 11:25:00|29.87|28.37|29.83|28.33|29.88|28.38|29.81|28.31|0
1739446200000|2025-02-13 11:30:00|29.84|28.34|29.88|28.38|29.91|28.41|29.83|28.33|0
1739446500000|2025-02-13 11:35:00|29.87|28.37|29.87|28.37|29.91|28.41|29.84|28.34|0
1739446800000|2025-02-13 11:40:00|29.86|28.36|29.9|28.4|29.9|28.4|29.84|28.34|0
1739447100000|2025-02-13 11:45:00|31.96|29.56|32.31|29.91|32.72|30.32|31.92|29.52|0
1739447400000|2025-02-13 11:50:00|32.26|29.86|32.57|30.17|32.81|30.41|32.19|29.79|0
1739447700000|2025-02-13 11:55:00|32.59|30.19|32.36|29.96|32.75|30.35|32.29|29.89|0
1739448000000|2025-02-13 12:00:00|32.29|29.89|32.31|29.91|32.45|30.05|32.22|29.82|0
1739448300000|2025-02-13 12:05:00|32.3|29.9|32.44|30.04|32.51|30.11|32.22|29.82|0
1739448600000|2025-02-13 12:10:00|32.45|30.05|32.69|30.29|32.76|30.36|32.41|30.01|0
1739448900000|2025-02-13 12:15:00|32.7|30.3|32.7|30.3|32.76|30.36|32.52|30.12|0
1739449200000|2025-02-13 12:20:00|32.67|30.27|32.57|30.17|32.7|30.3|32.5|30.1|0
1739449500000|2025-02-13 12:25:00|32.5|30.1|32.44|30.04|32.5|30.1|32.35|29.95|0
1739449800000|2025-02-13 12:30:00|32.46|30.06|32.33|29.93|32.46|30.06|32.32|29.92|0
1739450100000|2025-02-13 12:35:00|32.35|29.95|32.37|29.97|32.39|29.99|32.31|29.91|0
1739450400000|2025-02-13 12:40:00|32.35|29.95|32.37|29.97|32.44|30.04|32.29|29.89|0
1739450700000|2025-02-13 12:45:00|32.38|29.98|32.52|30.12|32.6|30.2|32.38|29.98|0
1739451000000|2025-02-13 12:50:00|32.53|30.13|32.42|30.02|32.75|30.35|32.42|30.02|0
1739451300000|2025-02-13 12:55:00|32.4|30|32.42|30.02|32.54|30.14|32.38|29.98|0
1739451600000|2025-02-13 13:00:00|30.63|29.13|30.63|29.13|30.81|29.31|30.5|29|0
1739451900000|2025-02-13 13:05:00|30.64|29.14|30.51|29.01|30.7|29.2|30.51|29.01|0
1739452200000|2025-02-13 13:10:00|30.59|29.09|30.56|29.06|30.62|29.12|30.5|29|0
1739452500000|2025-02-13 13:15:00|32.63|30.23|32.44|30.04|32.67|30.27|32.43|30.03|0
1739452800000|2025-02-13 13:20:00|32.43|30.03|32.44|30.04|32.48|30.08|32.37|29.97|0
1739453100000|2025-02-13 13:25:00|32.43|30.03|32.34|29.94|32.51|30.11|32.34|29.94|0
1739453400000|2025-02-13 13:30:00|32.09|29.69|31.75|29.35|32.86|30.46|31.47|29.07|0
1739453700000|2025-02-13 13:35:00|31.7|29.3|31.51|29.11|31.73|29.33|31.33|28.93|0
1739454000000|2025-02-13 13:40:00|31.56|29.16|31.43|29.03|31.58|29.18|31.24|28.84|0
1739454300000|2025-02-13 13:45:00|31.47|29.07|31.47|29.07|31.79|29.39|31.45|29.05|0
1739454600000|2025-02-13 13:50:00|31.5|29.1|31.64|29.24|31.72|29.32|31.4|29|0
1739454900000|2025-02-13 13:55:00|31.71|29.31|31.41|29.01|32.31|29.91|31.38|28.98|0
1739455200000|2025-02-13 14:00:00|31.43|29.03|31.48|29.08|31.59|29.19|31.43|29.03|0
1739455500000|2025-02-13 14:05:00|31.45|29.05|31.55|29.15|31.69|29.29|31.45|29.05|0
1739455800000|2025-02-13 14:10:00|31.53|29.13|31.46|29.06|31.6|29.2|31.44|29.04|0
1739456100000|2025-02-13 14:15:00|31.5|29.1|31.48|29.08|31.64|29.24|31.46|29.06|0
1739456400000|2025-02-13 14:20:00|31.5|29.1|31.35|28.95|31.51|29.11|31.34|28.94|0
1739456700000|2025-02-13 14:25:00|31.39|28.99|31.44|29.04|31.6|29.2|31.35|28.95|0
1739457000000|2025-02-13 14:30:00|31.51|29.11|31.44|29.04|31.65|29.25|31.11|28.71|0
1739457300000|2025-02-13 14:35:00|31.47|29.07|31.99|29.59|32.33|29.93|31.35|28.95|0
1739457600000|2025-02-13 14:40:00|32|29.6|31.52|29.12|32.18|29.78|31.5|29.1|0
1739457900000|2025-02-13 14:45:00|31.5|29.1|31.8|29.4|31.89|29.49|31.35|28.95|0
1739458200000|2025-02-13 14:50:00|31.82|29.42|31.57|29.17|31.89|29.49|31.54|29.14|0
1739458500000|2025-02-13 14:55:00|31.59|29.19|31.27|28.87|31.61|29.21|31.1|28.7|0
1739458800000|2025-02-13 15:00:00|31.17|28.77|31.06|28.66|31.24|28.84|30.63|28.23|0
1739459100000|2025-02-13 15:05:00|31.04|28.64|31.23|28.83|31.6|29.2|30.74|28.34|0
1739459400000|2025-02-13 15:10:00|31.25|28.85|30.98|28.58|31.25|28.85|30.79|28.39|0
1739459700000|2025-02-13 15:15:00|30.93|28.53|30.36|27.96|30.95|28.55|30.36|27.96|0
1739460000000|2025-02-13 15:20:00|30.66|28.26|30.37|27.97|30.77|28.37|30.25|27.85|0
1739460300000|2025-02-13 15:25:00|30.34|27.94|30.43|28.03|30.73|28.33|30.16|27.76|0
1739460600000|2025-02-13 15:30:00|30.45|28.05|30.23|27.83|30.48|28.08|30.14|27.74|0
1739460900000|2025-02-13 15:35:00|30.24|27.84|29.85|27.45|30.26|27.86|29.77|27.37|0
1739461200000|2025-02-13 15:40:00|29.84|27.44|29.94|27.54|30.53|28.13|29.67|27.27|0
1739461500000|2025-02-13 15:45:00|29.92|27.52|30.02|27.62|30.11|27.71|29.89|27.49|0
1739461800000|2025-02-13 15:50:00|30.06|27.66|30.1|27.7|30.21|27.81|29.97|27.57|0
1739462100000|2025-02-13 15:55:00|30.14|27.74|30.04|27.64|30.32|27.92|30.04|27.64|0
1739462400000|2025-02-13 16:00:00|30.02|27.62|30.29|27.89|30.32|27.92|30|27.6|0
1739462700000|2025-02-13 16:05:00|30.27|27.87|30.18|27.78|30.3|27.9|30.03|27.63|0
1739463000000|2025-02-13 16:10:00|30.2|27.8|30.07|27.67|30.2|27.8|30|27.6|0
1739463300000|2025-02-13 16:15:00|30.08|27.68|30.08|27.68|30.33|27.93|30.06|27.66|0
1739463600000|2025-02-13 16:20:00|30.1|27.7|30.13|27.73|30.3|27.9|30.1|27.7|0
1739463900000|2025-02-13 16:25:00|30.11|27.71|30.52|28.12|30.59|28.19|30.11|27.71|0
1739464200000|2025-02-13 16:30:00|30.53|28.13|30.42|28.02|30.74|28.34|30.06|27.66|0
1739464500000|2025-02-13 16:35:00|30.4|28|30.57|28.17|30.59|28.19|30.31|27.91|0
1739464800000|2025-02-13 16:40:00|30.52|28.12|30.76|28.36|30.86|28.46|30.43|28.03|0
1739465100000|2025-02-13 16:45:00|30.8|28.4|30.73|28.33|30.8|28.4|30.71|28.31|0
1739465400000|2025-02-13 16:50:00|30.74|28.34|30.98|28.58|31.02|28.62|30.62|28.22|0
1739465700000|2025-02-13 16:55:00|31.03|28.63|30.89|28.49|31.14|28.74|30.79|28.39|0
1739466000000|2025-02-13 17:00:00|30.92|28.52|30.65|28.25|31.17|28.77|30.63|28.23|0
1739466300000|2025-02-13 17:05:00|30.7|28.3|30.64|28.24|30.71|28.31|30.47|28.07|0
1739466600000|2025-02-13 17:10:00|30.63|28.23|30.79|28.39|30.94|28.54|30.58|28.18|0
1739466900000|2025-02-13 17:15:00|30.78|28.38|30.85|28.45|30.85|28.45|30.68|28.28|0
1739467200000|2025-02-13 17:20:00|30.86|28.46|30.59|28.19|30.86|28.46|30.57|28.17|0
1739467500000|2025-02-13 17:25:00|30.61|28.21|30.59|28.19|30.67|28.27|30.52|28.12|0
1739467800000|2025-02-13 17:30:00|28.78|27.28|28.76|27.26|28.97|27.47|28.72|27.22|0
1739468100000|2025-02-13 17:35:00|28.77|27.27|28.81|27.31|28.82|27.32|28.72|27.22|0
1739468400000|2025-02-13 17:40:00|28.82|27.32|28.9|27.4|29.03|27.53|28.72|27.22|0
1739468700000|2025-02-13 17:45:00|28.88|27.38|28.69|27.19|28.88|27.38|28.64|27.14|0
1739469000000|2025-02-13 17:50:00|28.72|27.22|28.91|27.41|29.02|27.52|28.71|27.21|0
1739469300000|2025-02-13 17:55:00|28.9|27.4|28.54|27.04|29.42|27.92|28.54|27.04|0
1739469600000|2025-02-13 18:00:00|30.8|28.4|30.9|28.5|31.08|28.68|30.71|28.31|0
1739469900000|2025-02-13 18:05:00|30.88|28.48|30.89|28.49|30.96|28.56|30.84|28.44|0
1739470200000|2025-02-13 18:10:00|30.91|28.51|30.75|28.35|30.96|28.56|30.69|28.29|0
1739470500000|2025-02-13 18:15:00|30.74|28.34|31.38|28.98|31.61|29.21|30.74|28.34|0
1739470800000|2025-02-13 18:20:00|31.46|29.06|30.89|28.49|31.46|29.06|30.84|28.44|0
1739471100000|2025-02-13 18:25:00|30.84|28.44|30.73|28.33|30.91|28.51|30.63|28.23|0
1739471400000|2025-02-13 18:30:00|30.77|28.37|30.7|28.3|30.83|28.43|30.58|28.18|0
1739471700000|2025-02-13 18:35:00|30.71|28.31|30.39|27.99|30.71|28.31|30.39|27.99|0
1739472000000|2025-02-13 18:40:00|30.34|27.94|30.69|28.29|31.35|28.95|30.32|27.92|0
1739472300000|2025-02-13 18:45:00|30.78|28.38|30.25|27.85|30.86|28.46|30.15|27.75|0
1739472600000|2025-02-13 18:50:00|30.23|27.83|30.25|27.85|30.66|28.26|30.14|27.74|0
1739472900000|2025-02-13 18:55:00|30.2|27.8|30.37|27.97|30.64|28.24|29.82|27.42|0
1739473200000|2025-02-13 19:00:00|30.21|27.81|29.81|27.41|30.23|27.83|29.79|27.39|0
1739473500000|2025-02-13 19:05:00|29.83|27.43|29.59|27.19|29.93|27.53|29.49|27.09|0
1739473800000|2025-02-13 19:10:00|29.56|27.16|29.6|27.2|29.93|27.53|29.54|27.14|0
1739474100000|2025-02-13 19:15:00|29.61|27.21|29.48|27.08|29.63|27.23|29.36|26.96|0
1739474400000|2025-02-13 19:20:00|29.46|27.06|29.54|27.14|29.59|27.19|29.36|26.96|0
1739474700000|2025-02-13 19:25:00|29.58|27.18|29.44|27.04|29.61|27.21|29.41|27.01|0
1739475000000|2025-02-13 19:30:00|29.46|27.06|29.21|26.81|29.53|27.13|29.16|26.76|0
1739475300000|2025-02-13 19:35:00|29.24|26.84|29.13|26.73|29.26|26.86|29.03|26.63|0
1739475600000|2025-02-13 19:40:00|29.14|26.74|29.26|26.86|29.31|26.91|29.14|26.74|0
1739475900000|2025-02-13 19:45:00|29.27|26.87|29.14|26.74|29.32|26.92|29.12|26.72|0
1739476200000|2025-02-13 19:50:00|29.12|26.72|28.88|26.48|29.12|26.72|28.78|26.38|0
1739476500000|2025-02-13 19:55:00|28.85|26.45|29.02|26.62|29.11|26.71|28.83|26.43|0
1739476800000|2025-02-13 20:00:00|26.16|24.66|26.1|24.6|26.23|24.73|25.98|24.48|0
1739477100000|2025-02-13 20:05:00|26.13|24.63|26.01|24.51|26.13|24.63|25.96|24.46|0
1739477400000|2025-02-13 20:10:00|25.99|24.49|26.04|24.54|26.12|24.62|25.97|24.47|0
1739477700000|2025-02-13 20:15:00|26.05|24.55|25.81|24.31|26.05|24.55|25.79|24.29|0
1739478000000|2025-02-13 20:20:00|25.84|24.34|26.06|24.56|26.06|24.56|25.79|24.29|0
1739478300000|2025-02-13 20:25:00|26.04|24.54|27.01|25.51|27.11|25.61|26.03|24.53|0
1739478600000|2025-02-13 20:30:00|26.98|25.48|27.16|25.66|27.22|25.72|26.98|25.48|0
1739478900000|2025-02-13 20:35:00|27.15|25.65|27.13|25.63|27.21|25.71|27.02|25.52|0
1739479200000|2025-02-13 20:40:00|27.11|25.61|27.28|25.78|27.34|25.84|27.1|25.6|0
1739479500000|2025-02-13 20:45:00|28.87|26.47|28.67|26.27|28.88|26.48|28.65|26.25|0
1739479800000|2025-02-13 20:50:00|28.68|26.28|28.67|26.27|28.83|26.43|28.6|26.2|0
1739480100000|2025-02-13 20:55:00|28.63|26.23|29.06|26.66|29.31|26.91|28.54|26.14|0
1739480400000|2025-02-13 21:00:00|26.76|25.26|27.03|25.53|27.05|25.55|26.76|25.26|0
1739480700000|2025-02-13 21:05:00|26.98|25.48|26.81|25.31|27.03|25.53|26.75|25.25|0
1739481000000|2025-02-13 21:10:00|26.8|25.3|27.03|25.53|27.05|25.55|26.8|25.3|0
1739481300000|2025-02-13 21:15:00|29.17|26.77|29.32|26.72|29.32|26.77|29.17|26.61|0
1739481600000|2025-02-13 21:20:00|29.34|26.74|29.3|26.7|29.38|26.78|29.29|26.69|0
1739481900000|2025-02-13 21:25:00|29.29|26.69|29.28|26.68|29.32|26.72|29.24|26.64|0
1739482200000|2025-02-13 21:30:00|29.3|26.7|29.27|26.67|29.32|26.72|29.24|26.64|0
1739482500000|2025-02-13 21:35:00|29.25|26.65|29.22|26.62|29.27|26.67|29.22|26.62|0
1739482800000|2025-02-13 21:40:00|29.23|26.63|29.17|26.57|29.23|26.63|29.15|26.55|0
1739483100000|2025-02-13 21:45:00|29.18|26.58|29.11|26.51|29.18|26.58|29.1|26.5|0
1739483400000|2025-02-13 21:50:00|29.13|26.53|29.19|26.59|29.21|26.61|29.13|26.53|0
1739483700000|2025-02-13 21:55:00|29.21|26.61|29.3|26.7|29.31|26.71|29.18|26.58|0
1739484000000|2025-02-13 22:00:00|29.28|26.68|29.32|26.72|29.34|26.74|29.26|26.66|0
1739484300000|2025-02-13 22:05:00|29.33|26.73|29.3|26.7|29.34|26.74|29.3|26.7|0
1739484600000|2025-02-13 22:10:00|29.29|26.69|29.29|26.69|29.31|26.71|29.29|26.69|0
1739484900000|2025-02-13 22:15:00|29.28|26.68|29.27|26.67|29.31|26.71|29.27|26.67|0
1739485200000|2025-02-13 22:20:00|29.31|26.71|29.27|26.67|29.31|26.71|29.27|26.67|0
1739485500000|2025-02-13 22:25:00|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1739486400000|2025-02-13 22:40:00|29.25|26.65|29.25|26.65|29.25|26.65|29.24|26.64|0
1739486700000|2025-02-13 22:45:00|29.27|26.67|29.3|26.7|29.34|26.74|29.27|26.67|0
1739487000000|2025-02-13 22:50:00|29.31|26.71|29.32|26.72|29.36|26.76|29.31|26.71|0
1739487300000|2025-02-13 22:55:00|29.31|26.71|29.32|26.72|29.33|26.73|29.3|26.7|0
1739487600000|2025-02-13 23:00:00|29.3|26.7|29.25|26.65|29.3|26.7|29.08|26.48|0
1739487900000|2025-02-13 23:05:00|29.21|26.61|29.2|26.6|29.27|26.67|29.17|26.57|0
1739488200000|2025-02-13 23:10:00|29.19|26.59|29.1|26.5|29.24|26.64|29.07|26.47|0
1739488500000|2025-02-13 23:15:00|29.09|26.49|29.14|26.54|29.17|26.57|29.09|26.49|0
1739488800000|2025-02-13 23:20:00|29.13|26.53|29|26.4|29.14|26.54|28.96|26.36|0
1739489100000|2025-02-13 23:25:00|29.02|26.42|29.02|26.42|29.03|26.43|28.97|26.37|0
1739489400000|2025-02-13 23:30:00|29.03|26.43|29.21|26.61|29.24|26.64|29|26.4|0
1739489700000|2025-02-13 23:35:00|29.19|26.59|29.19|26.59|29.24|26.64|29.16|26.56|0
1739490000000|2025-02-13 23:40:00|29.18|26.58|29.18|26.58|29.21|26.61|29.14|26.54|0
1739490300000|2025-02-13 23:45:00|29.16|26.56|29.14|26.54|29.18|26.58|29.13|26.53|0
1739490600000|2025-02-13 23:50:00|29.13|26.53|29.17|26.57|29.17|26.57|29.12|26.52|0
1739490900000|2025-02-13 23:55:00|29.16|26.56|29.15|26.55|29.2|26.6|29.12|26.52|0
1739491200000|2025-02-14 00:00:00|29.14|26.54|29.1|26.5|29.14|26.54|28.99|26.39|0
1739491500000|2025-02-14 00:05:00|29.12|26.52|29.24|26.64|29.24|26.64|29.1|26.5|0
1739491800000|2025-02-14 00:10:00|29.23|26.63|29.2|26.6|29.28|26.68|29.17|26.57|0
1739492100000|2025-02-14 00:15:00|29.17|26.57|29.04|26.44|29.18|26.58|29.04|26.44|0
1739492400000|2025-02-14 00:20:00|29.03|26.43|29.05|26.45|29.07|26.47|28.99|26.39|0
1739492700000|2025-02-14 00:25:00|29.04|26.44|28.99|26.39|29.04|26.44|28.95|26.35|0
1739493000000|2025-02-14 00:30:00|29|26.4|29.06|26.46|29.06|26.46|29|26.4|0
1739493300000|2025-02-14 00:35:00|29.05|26.45|29.04|26.44|29.06|26.46|29.03|26.43|0
1739493600000|2025-02-14 00:40:00|29.03|26.43|28.99|26.39|29.06|26.46|28.99|26.39|0
1739493900000|2025-02-14 00:45:00|29|26.4|29.06|26.46|29.08|26.48|29|26.4|0
1739494200000|2025-02-14 00:50:00|29.07|26.47|29.02|26.42|29.09|26.49|28.99|26.39|0
1739494500000|2025-02-14 00:55:00|29.03|26.43|29.05|26.45|29.09|26.49|29.03|26.43|0
1739494800000|2025-02-14 01:00:00|29.07|26.47|29.02|26.42|29.09|26.49|29.02|26.42|0
1739495100000|2025-02-14 01:05:00|28.99|26.39|28.92|26.32|28.99|26.39|28.86|26.26|0
1739495400000|2025-02-14 01:10:00|28.91|26.31|28.92|26.32|28.94|26.34|28.9|26.3|0
1739495700000|2025-02-14 01:15:00|28.9|26.3|28.95|26.35|29.03|26.43|28.9|26.3|0
1739496000000|2025-02-14 01:20:00|28.94|26.34|28.92|26.32|28.94|26.34|28.87|26.27|0
1739496300000|2025-02-14 01:25:00|28.93|26.33|28.84|26.24|28.93|26.33|28.82|26.22|0
1739496600000|2025-02-14 01:30:00|26.61|25.11|26.57|25.07|26.73|25.23|26.5|25|0
1739496900000|2025-02-14 01:35:00|26.58|25.08|26.57|25.07|26.63|25.13|26.53|25.03|0
1739497200000|2025-02-14 01:40:00|26.56|25.06|26.55|25.05|26.59|25.09|26.51|25.01|0
1739497500000|2025-02-14 01:45:00|26.57|25.07|26.58|25.08|26.59|25.09|26.53|25.03|0
1739497800000|2025-02-14 01:50:00|26.57|25.07|26.55|25.05|26.58|25.08|26.53|25.03|0
1739498100000|2025-02-14 01:55:00|26.54|25.04|26.48|24.98|26.56|25.06|26.44|24.94|0
1739498400000|2025-02-14 02:00:00|26.51|25.01|26.51|25.01|26.53|25.03|26.47|24.97|0
1739498700000|2025-02-14 02:05:00|26.53|25.03|26.46|24.96|26.53|25.03|26.43|24.93|0
1739499000000|2025-02-14 02:10:00|26.47|24.97|26.51|25.01|26.53|25.03|26.41|24.91|0
1739499300000|2025-02-14 02:15:00|26.5|25|26.49|24.99|26.56|25.06|26.47|24.97|0
1739499600000|2025-02-14 02:20:00|26.48|24.98|26.5|25|26.52|25.02|26.47|24.97|0
1739499900000|2025-02-14 02:25:00|26.52|25.02|26.5|25|26.53|25.03|26.49|24.99|0
1739500200000|2025-02-14 02:30:00|26.49|24.99|26.54|25.04|26.58|25.08|26.47|24.97|0
1739500500000|2025-02-14 02:35:00|26.53|25.03|26.49|24.99|26.53|25.03|26.45|24.95|0
1739500800000|2025-02-14 02:40:00|26.46|24.96|26.5|25|26.54|25.04|26.39|24.89|0
1739501100000|2025-02-14 02:45:00|26.51|25.01|26.47|24.97|26.53|25.03|26.42|24.92|0
1739501400000|2025-02-14 02:50:00|26.45|24.95|26.44|24.94|26.49|24.99|26.42|24.92|0
1739501700000|2025-02-14 02:55:00|26.46|24.96|26.45|24.95|26.49|24.99|26.43|24.93|0
1739502000000|2025-02-14 03:00:00|26.44|24.94|26.45|24.95|26.52|25.02|26.42|24.92|0
1739502300000|2025-02-14 03:05:00|26.46|24.96|26.5|25|26.53|25.03|26.44|24.94|0
1739502600000|2025-02-14 03:10:00|26.52|25.02|26.5|25|26.52|25.02|26.48|24.98|0
1739502900000|2025-02-14 03:15:00|26.49|24.99|26.5|25|26.53|25.03|26.48|24.98|0
1739503200000|2025-02-14 03:20:00|26.53|25.03|26.56|25.06|26.57|25.07|26.49|24.99|0
1739503500000|2025-02-14 03:25:00|26.57|25.07|26.42|24.92|26.57|25.07|26.4|24.9|0
1739503800000|2025-02-14 03:30:00|26.43|24.93|26.47|24.97|26.47|24.97|26.42|24.92|0
1739504100000|2025-02-14 03:35:00|26.46|24.96|26.45|24.95|26.47|24.97|26.44|24.94|0
1739504400000|2025-02-14 03:40:00|26.44|24.94|26.44|24.94|26.46|24.96|26.43|24.93|0
1739504700000|2025-02-14 03:45:00|26.46|24.96|26.45|24.95|26.46|24.96|26.42|24.92|0
1739505000000|2025-02-14 03:50:00|26.44|24.94|26.39|24.89|26.46|24.96|26.39|24.89|0
1739505300000|2025-02-14 03:55:00|26.38|24.88|26.42|24.92|26.43|24.93|26.38|24.88|0
1739505600000|2025-02-14 04:00:00|26.44|24.94|26.46|24.96|26.48|24.98|26.41|24.91|0
1739505900000|2025-02-14 04:05:00|26.47|24.97|26.46|24.96|26.5|25|26.4|24.9|0
1739506200000|2025-02-14 04:10:00|26.44|24.94|26.51|25.01|26.52|25.02|26.44|24.94|0
1739506500000|2025-02-14 04:15:00|26.52|25.02|26.51|25.01|26.53|25.03|26.51|25.01|0
1739506800000|2025-02-14 04:20:00|26.5|25|26.44|24.94|26.52|25.02|26.43|24.93|0
1739507100000|2025-02-14 04:25:00|26.43|24.93|26.42|24.92|26.43|24.93|26.35|24.85|0
1739507400000|2025-02-14 04:30:00|26.41|24.91|26.41|24.91|26.42|24.92|26.39|24.89|0
1739507700000|2025-02-14 04:35:00|26.4|24.9|26.4|24.9|26.42|24.92|26.37|24.87|0
1739508000000|2025-02-14 04:40:00|26.39|24.89|26.4|24.9|26.42|24.92|26.39|24.89|0
1739508300000|2025-02-14 04:45:00|26.42|24.92|26.4|24.9|26.42|24.92|26.38|24.88|0
1739508600000|2025-02-14 04:50:00|26.42|24.92|26.4|24.9|26.42|24.92|26.39|24.89|0
1739508900000|2025-02-14 04:55:00|26.42|24.92|26.4|24.9|26.42|24.92|26.38|24.88|0
1739509200000|2025-02-14 05:00:00|26.34|24.84|26.51|25.01|26.51|25.01|26.33|24.83|0
1739509500000|2025-02-14 05:05:00|26.5|25|26.49|24.99|26.54|25.04|26.48|24.98|0
1739509800000|2025-02-14 05:10:00|26.5|25|26.52|25.02|26.54|25.04|26.49|24.99|0
1739510100000|2025-02-14 05:15:00|28.38|25.98|28.38|25.98|28.39|25.99|28.36|25.96|0
1739510400000|2025-02-14 05:20:00|28.36|25.96|28.39|25.99|28.41|26.01|28.36|25.96|0
1739510700000|2025-02-14 05:25:00|28.41|26.01|28.42|26.02|28.42|26.02|28.4|26|0
1739511000000|2025-02-14 05:30:00|26.4|24.9|26.42|24.92|26.46|24.96|26.38|24.88|0
1739511300000|2025-02-14 05:35:00|26.4|24.9|26.55|25.05|26.55|25.05|26.38|24.88|0
1739511600000|2025-02-14 05:40:00|26.54|25.04|26.57|25.07|26.61|25.11|26.53|25.03|0
1739511900000|2025-02-14 05:45:00|26.59|25.09|26.62|25.12|26.63|25.13|26.55|25.05|0
1739512200000|2025-02-14 05:50:00|26.6|25.1|26.58|25.08|26.64|25.14|26.54|25.04|0
1739512500000|2025-02-14 05:55:00|26.6|25.1|26.58|25.08|26.6|25.1|26.57|25.07|0
1739512800000|2025-02-14 06:00:00|26.59|25.09|26.52|25.02|26.62|25.12|26.52|25.02|0
1739513100000|2025-02-14 06:05:00|26.51|25.01|26.53|25.03|26.61|25.11|26.51|25.01|0
1739513400000|2025-02-14 06:10:00|26.51|25.01|26.5|25|26.6|25.1|26.5|25|0
1739513700000|2025-02-14 06:15:00|26.51|25.01|26.52|25.02|26.53|25.03|26.44|24.94|0
1739514000000|2025-02-14 06:20:00|26.51|25.01|26.54|25.04|26.54|25.04|26.51|25.01|0
1739514300000|2025-02-14 06:25:00|26.53|25.03|26.53|25.03|26.57|25.07|26.51|25.01|0
1739514600000|2025-02-14 06:30:00|26.57|25.07|26.61|25.11|26.63|25.13|26.5|25|0
1739514900000|2025-02-14 06:35:00|26.63|25.13|26.54|25.04|26.63|25.13|26.5|25|0
1739515200000|2025-02-14 06:40:00|26.53|25.03|26.5|25|26.54|25.04|26.5|25|0
1739515500000|2025-02-14 06:45:00|26.52|25.02|26.53|25.03|26.55|25.05|26.51|25.01|0
1739515800000|2025-02-14 06:50:00|26.54|25.04|26.53|25.03|26.54|25.04|26.49|24.99|0
1739516100000|2025-02-14 06:55:00|26.55|25.05|26.48|24.98|26.55|25.05|26.45|24.95|0
1739516400000|2025-02-14 07:00:00|26.49|24.99|26.37|24.87|26.5|25|26.33|24.83|0
1739516700000|2025-02-14 07:05:00|26.38|24.88|26.26|24.76|26.41|24.91|26.18|24.68|0
1739517000000|2025-02-14 07:10:00|26.3|24.8|26.22|24.72|26.35|24.85|26.21|24.71|0
1739517300000|2025-02-14 07:15:00|26.23|24.73|26.26|24.76|26.29|24.79|26.19|24.69|0
1739517600000|2025-02-14 07:20:00|26.3|24.8|26.32|24.82|26.33|24.83|26.22|24.72|0
1739517900000|2025-02-14 07:25:00|26.3|24.8|26.34|24.84|26.35|24.85|26.3|24.8|0
1739518200000|2025-02-14 07:30:00|26.36|24.86|26.33|24.83|26.38|24.88|26.27|24.77|0
1739518500000|2025-02-14 07:35:00|26.32|24.82|26.37|24.87|26.39|24.89|26.31|24.81|0
1739518800000|2025-02-14 07:40:00|26.39|24.89|26.33|24.83|26.44|24.94|26.33|24.83|0
1739519100000|2025-02-14 07:45:00|26.34|24.84|26.34|24.84|26.44|24.94|26.31|24.81|0
1739519400000|2025-02-14 07:50:00|26.35|24.85|26.42|24.92|26.44|24.94|26.34|24.84|0
1739519700000|2025-02-14 07:55:00|26.43|24.93|26.42|24.92|26.43|24.93|26.36|24.86|0
1739520000000|2025-02-14 08:00:00|26.43|24.93|26.5|25|26.6|25.1|26.42|24.92|0
1739520300000|2025-02-14 08:05:00|26.49|24.99|26.62|25.12|26.65|25.15|26.45|24.95|0
1739520600000|2025-02-14 08:10:00|26.63|25.13|26.73|25.23|26.76|25.26|26.6|25.1|0
1739520900000|2025-02-14 08:15:00|26.72|25.22|26.81|25.31|26.83|25.33|26.68|25.18|0
1739521200000|2025-02-14 08:20:00|26.82|25.32|26.73|25.23|26.82|25.32|26.68|25.18|0
1739521500000|2025-02-14 08:25:00|26.74|25.24|26.69|25.19|26.75|25.25|26.65|25.15|0
1739521800000|2025-02-14 08:30:00|26.68|25.18|26.72|25.22|26.76|25.26|26.64|25.14|0
1739522100000|2025-02-14 08:35:00|26.68|25.18|26.96|25.46|26.96|25.46|26.68|25.18|0
1739522400000|2025-02-14 08:40:00|26.92|25.42|27.02|25.52|27.04|25.54|26.84|25.34|0
1739522700000|2025-02-14 08:45:00|27|25.5|27.06|25.56|27.06|25.56|26.97|25.47|0
1739523000000|2025-02-14 08:50:00|27.08|25.58|27.01|25.51|27.12|25.62|26.96|25.46|0
1739523300000|2025-02-14 08:55:00|26.99|25.49|26.94|25.44|27.03|25.53|26.93|25.43|0
1739523600000|2025-02-14 09:00:00|28.82|26.42|28.62|26.22|28.88|26.48|28.62|26.22|0
1739523900000|2025-02-14 09:05:00|28.59|26.19|28.67|26.27|28.7|26.3|28.59|26.19|0
1739524200000|2025-02-14 09:10:00|28.64|26.24|28.61|26.21|28.67|26.27|28.56|26.16|0
1739524500000|2025-02-14 09:15:00|26.81|25.31|26.81|25.31|26.87|25.37|26.79|25.29|0
1739524800000|2025-02-14 09:20:00|26.82|25.32|26.85|25.35|26.87|25.37|26.78|25.28|0
1739525100000|2025-02-14 09:25:00|26.81|25.31|26.79|25.29|26.88|25.38|26.78|25.28|0
1739525400000|2025-02-14 09:30:00|26.81|25.31|26.77|25.27|26.87|25.37|26.63|25.13|0
1739525700000|2025-02-14 09:35:00|26.79|25.29|26.79|25.29|26.86|25.36|26.72|25.22|0
1739526000000|2025-02-14 09:40:00|26.82|25.32|26.85|25.35|26.95|25.45|26.79|25.29|0
1739526300000|2025-02-14 09:45:00|26.87|25.37|26.97|25.47|26.97|25.47|26.86|25.36|0
1739526600000|2025-02-14 09:50:00|26.96|25.46|27.02|25.52|27.14|25.64|26.96|25.46|0
1739526900000|2025-02-14 09:55:00|27.04|25.54|26.99|25.49|27.05|25.55|26.97|25.47|0
1739527200000|2025-02-14 10:00:00|26.98|25.48|27.09|25.59|27.13|25.63|26.98|25.48|0
1739527500000|2025-02-14 10:05:00|27.13|25.63|27.14|25.64|27.19|25.69|27.09|25.59|0
1739527800000|2025-02-14 10:10:00|27.13|25.63|27.19|25.69|27.27|25.77|27.13|25.63|0
1739528100000|2025-02-14 10:15:00|27.21|25.71|27.22|25.72|27.24|25.74|27.16|25.66|0
1739528400000|2025-02-14 10:20:00|27.2|25.7|27.4|25.9|27.41|25.91|27.18|25.68|0
1739528700000|2025-02-14 10:25:00|27.41|25.91|27.25|25.75|27.41|25.91|27.23|25.73|0
1739529000000|2025-02-14 10:30:00|27.26|25.76|27.26|25.76|27.3|25.8|27.22|25.72|0
1739529300000|2025-02-14 10:35:00|27.32|25.82|27.39|25.89|27.45|25.95|27.28|25.78|0
1739529600000|2025-02-14 10:40:00|27.4|25.9|27.5|26|27.52|26.02|27.32|25.82|0
1739529900000|2025-02-14 10:45:00|27.52|26.02|27.52|26.02|27.55|26.05|27.45|25.95|0
1739530200000|2025-02-14 10:50:00|27.49|25.99|27.5|26|27.6|26.1|27.48|25.98|0
1739530500000|2025-02-14 10:55:00|27.48|25.98|27.52|26.02|27.54|26.04|27.43|25.93|0
1739530800000|2025-02-14 11:00:00|27.53|26.03|27.57|26.07|27.65|26.15|27.53|26.03|0
1739531100000|2025-02-14 11:05:00|27.59|26.09|27.69|26.19|27.75|26.25|27.58|26.08|0
1739531400000|2025-02-14 11:10:00|27.66|26.16|27.64|26.14|27.72|26.22|27.58|26.08|0
1739531700000|2025-02-14 11:15:00|27.63|26.13|27.62|26.12|27.68|26.18|27.57|26.07|0
1739532000000|2025-02-14 11:20:00|27.6|26.1|27.65|26.15|27.71|26.21|27.58|26.08|0
1739532300000|2025-02-14 11:25:00|27.64|26.14|27.79|26.29|27.83|26.33|27.64|26.14|0
1739532600000|2025-02-14 11:30:00|27.83|26.33|27.76|26.26|27.85|26.35|27.76|26.26|0
1739532900000|2025-02-14 11:35:00|27.77|26.27|27.66|26.16|27.77|26.27|27.65|26.15|0
1739533200000|2025-02-14 11:40:00|27.7|26.2|27.73|26.23|27.78|26.28|27.67|26.17|0
1739533500000|2025-02-14 11:45:00|27.7|26.2|27.8|26.3|27.84|26.34|27.7|26.2|0
1739533800000|2025-02-14 11:50:00|27.83|26.33|27.77|26.27|27.85|26.35|27.72|26.22|0
1739534100000|2025-02-14 11:55:00|27.79|26.29|27.67|26.17|27.8|26.3|27.61|26.11|0
1739534400000|2025-02-14 12:00:00|27.6|26.1|27.51|26.01|27.61|26.11|27.45|25.95|0
1739534700000|2025-02-14 12:05:00|27.48|25.98|27.52|26.02|27.58|26.08|27.47|25.97|0
1739535000000|2025-02-14 12:10:00|27.53|26.03|27.51|26.01|27.55|26.05|27.43|25.93|0
1739535300000|2025-02-14 12:15:00|27.47|25.97|27.34|25.84|27.48|25.98|27.31|25.81|0
1739535600000|2025-02-14 12:20:00|27.35|25.85|27.43|25.93|27.45|25.95|27.33|25.83|0
1739535900000|2025-02-14 12:25:00|27.46|25.96|27.45|25.95|27.47|25.97|27.37|25.87|0
1739536200000|2025-02-14 12:30:00|27.43|25.93|27.41|25.91|27.49|25.99|27.37|25.87|0
1739536500000|2025-02-14 12:35:00|27.4|25.9|27.42|25.92|27.46|25.96|27.37|25.87|0
1739536800000|2025-02-14 12:40:00|27.39|25.89|27.43|25.93|27.5|26|27.36|25.86|0
1739537100000|2025-02-14 12:45:00|27.44|25.94|27.45|25.95|27.48|25.98|27.42|25.92|0
1739537400000|2025-02-14 12:50:00|27.44|25.94|27.43|25.93|27.47|25.97|27.37|25.87|0
1739537700000|2025-02-14 12:55:00|27.45|25.95|27.32|25.82|27.46|25.96|27.31|25.81|0
1739538000000|2025-02-14 13:00:00|27.34|25.84|27.32|25.82|27.39|25.89|27.3|25.8|0
1739538300000|2025-02-14 13:05:00|27.36|25.86|27.26|25.76|27.37|25.87|27.19|25.69|0
1739538600000|2025-02-14 13:10:00|27.25|25.75|27.16|25.66|27.28|25.78|27.12|25.62|0
1739538900000|2025-02-14 13:15:00|27.14|25.64|27.15|25.65|27.2|25.7|27.12|25.62|0
1739539200000|2025-02-14 13:20:00|27.14|25.64|27.15|25.65|27.19|25.69|27.12|25.62|0
1739539500000|2025-02-14 13:25:00|27.16|25.66|27.3|25.8|27.3|25.8|27.11|25.61|0
1739539800000|2025-02-14 13:30:00|29.02|26.62|28.46|26.06|29.2|26.8|28.43|26.03|0
1739540100000|2025-02-14 13:35:00|28.47|26.07|28.49|26.09|28.7|26.3|28.46|26.06|0
1739540400000|2025-02-14 13:40:00|28.46|26.06|28.39|25.99|28.5|26.1|28.36|25.96|0
1739540700000|2025-02-14 13:45:00|27.07|25.57|27.01|25.51|27.16|25.66|26.99|25.49|0
1739541000000|2025-02-14 13:50:00|26.99|25.49|27.01|25.51|27.04|25.54|26.97|25.47|0
1739541300000|2025-02-14 13:55:00|27|25.5|26.96|25.46|27.07|25.57|26.94|25.44|0
1739541600000|2025-02-14 14:00:00|26.94|25.44|26.84|25.34|27.15|25.65|26.81|25.31|0
1739541900000|2025-02-14 14:05:00|26.83|25.33|26.94|25.44|26.94|25.44|26.76|25.26|0
1739542200000|2025-02-14 14:10:00|26.92|25.42|26.94|25.44|27.01|25.51|26.89|25.39|0
1739542500000|2025-02-14 14:15:00|28.24|25.84|28.24|25.84|28.27|25.87|28.21|25.81|0
1739542800000|2025-02-14 14:20:00|28.22|25.82|28.09|25.69|28.24|25.84|28.09|25.69|0
1739543100000|2025-02-14 14:25:00|28.11|25.71|28.22|25.82|28.23|25.83|28|25.6|0
1739543400000|2025-02-14 14:30:00|28.2|25.8|28.1|25.7|28.22|25.82|27.93|25.53|0
1739543700000|2025-02-14 14:35:00|28.09|25.69|28.24|25.84|28.3|25.9|27.91|25.51|0
1739544000000|2025-02-14 14:40:00|28.22|25.82|27.93|25.53|28.22|25.82|27.86|25.46|0
1739544300000|2025-02-14 14:45:00|27.9|25.5|27.9|25.5|27.97|25.57|27.84|25.44|0
1739544600000|2025-02-14 14:50:00|27.89|25.49|27.9|25.5|27.96|25.56|27.76|25.36|0
1739544900000|2025-02-14 14:55:00|27.92|25.52|27.87|25.47|27.95|25.55|27.82|25.42|0
1739545200000|2025-02-14 15:00:00|27.85|25.45|27.79|25.39|28.13|25.73|27.79|25.39|0
1739545500000|2025-02-14 15:05:00|27.77|25.37|27.57|25.17|27.8|25.4|27.55|25.15|0
1739545800000|2025-02-14 15:10:00|27.58|25.18|27.74|25.34|27.78|25.38|27.55|25.15|0
1739546100000|2025-02-14 15:15:00|27.75|25.35|27.97|25.57|28.03|25.63|27.67|25.27|0
1739546400000|2025-02-14 15:20:00|27.99|25.59|27.87|25.47|28.05|25.65|27.86|25.46|0
1739546700000|2025-02-14 15:25:00|27.89|25.49|28.22|25.82|28.24|25.84|27.76|25.36|0
1739547000000|2025-02-14 15:30:00|28.24|25.84|28.26|25.86|28.34|25.94|28.22|25.82|0
1739547300000|2025-02-14 15:35:00|28.24|25.84|28.33|25.93|28.41|26.01|28.13|25.73|0
1739547600000|2025-02-14 15:40:00|28.32|25.92|28.35|25.95|28.54|26.14|28.32|25.92|0
1739547900000|2025-02-14 15:45:00|27.01|25.51|26.87|25.37|27.03|25.53|26.76|25.26|0
1739548200000|2025-02-14 15:50:00|26.89|25.39|26.86|25.36|26.9|25.4|26.75|25.25|0
1739548500000|2025-02-14 15:55:00|26.84|25.34|26.88|25.38|26.9|25.4|26.74|25.24|0
1739548800000|2025-02-14 16:00:00|26.87|25.37|26.84|25.34|27.05|25.55|26.82|25.32|0
1739549100000|2025-02-14 16:05:00|26.86|25.36|26.74|25.24|26.97|25.47|26.73|25.23|0
1739549400000|2025-02-14 16:10:00|26.73|25.23|27.01|25.51|27.06|25.56|26.71|25.21|0
1739549700000|2025-02-14 16:15:00|28.07|25.67|28.45|26.05|28.45|26.05|28.05|25.65|0
1739550000000|2025-02-14 16:20:00|28.43|26.03|28.5|26.1|28.72|26.32|28.28|25.88|0
1739550300000|2025-02-14 16:25:00|28.52|26.12|28.34|25.94|28.57|26.17|28.19|25.79|0
1739550600000|2025-02-14 16:30:00|28.33|25.93|28.39|25.99|28.57|26.17|28.33|25.93|0
1739550900000|2025-02-14 16:35:00|28.42|26.02|28.36|25.96|28.56|26.16|28.34|25.94|0
1739551200000|2025-02-14 16:40:00|28.34|25.94|28.31|25.91|28.36|25.96|28.27|25.87|0
1739551500000|2025-02-14 16:45:00|27.18|25.68|27.4|25.9|27.46|25.96|27.11|25.61|0
1739551800000|2025-02-14 16:50:00|27.34|25.84|27.06|25.56|27.54|26.04|27.01|25.51|0
1739552100000|2025-02-14 16:55:00|27.01|25.51|26.87|25.37|27.09|25.59|26.81|25.31|0
1739552400000|2025-02-14 17:00:00|28.42|26.02|28.08|25.68|28.53|26.13|27.97|25.57|0
1739552700000|2025-02-14 17:05:00|28.1|25.7|28.35|25.95|28.37|25.97|28.1|25.7|0
1739553000000|2025-02-14 17:10:00|28.37|25.97|28.38|25.98|28.56|26.16|28.36|25.96|0
1739553300000|2025-02-14 17:15:00|27.13|25.63|27.19|25.69|27.28|25.78|27.13|25.63|0
1739553600000|2025-02-14 17:20:00|27.17|25.67|27.32|25.82|27.38|25.88|27.09|25.59|0
1739553900000|2025-02-14 17:25:00|27.34|25.84|27.62|26.12|27.64|26.14|27.3|25.8|0
1739554200000|2025-02-14 17:30:00|27.6|26.1|27.6|26.1|27.74|26.24|27.48|25.98|0
1739554500000|2025-02-14 17:35:00|27.62|26.12|27.63|26.13|27.66|26.16|27.46|25.96|0
1739554800000|2025-02-14 17:40:00|27.65|26.15|27.73|26.23|27.84|26.34|27.58|26.08|0
1739555100000|2025-02-14 17:45:00|28.6|26.2|28.29|25.89|28.61|26.21|28.29|25.89|0
1739555400000|2025-02-14 17:50:00|28.27|25.87|28.14|25.74|28.3|25.9|28.14|25.74|0
1739555700000|2025-02-14 17:55:00|28.16|25.76|28.17|25.77|28.26|25.86|28.1|25.7|0
1739556000000|2025-02-14 18:00:00|27.24|25.74|27.24|25.74|27.38|25.88|27.18|25.68|0
1739556300000|2025-02-14 18:05:00|27.22|25.72|27.2|25.7|27.36|25.86|27.13|25.63|0
1739556600000|2025-02-14 18:10:00|27.19|25.69|27.24|25.74|27.24|25.74|27.1|25.6|0
1739556900000|2025-02-14 18:15:00|27.15|25.65|27.14|25.64|27.28|25.78|27.09|25.59|0
1739557200000|2025-02-14 18:20:00|27.16|25.66|27.23|25.73|27.24|25.74|27.09|25.59|0
1739557500000|2025-02-14 18:25:00|27.26|25.76|27.22|25.72|27.35|25.85|27.19|25.69|0
1739557800000|2025-02-14 18:30:00|27.24|25.74|26.93|25.43|27.24|25.74|26.87|25.37|0
1739558100000|2025-02-14 18:35:00|26.94|25.44|26.88|25.38|26.97|25.47|26.83|25.33|0
1739558400000|2025-02-14 18:40:00|26.86|25.36|26.78|25.28|26.86|25.36|26.74|25.24|0
1739558700000|2025-02-14 18:45:00|26.77|25.27|26.74|25.24|26.78|25.28|26.67|25.17|0
1739559000000|2025-02-14 18:50:00|26.72|25.22|26.8|25.3|26.82|25.32|26.7|25.2|0
1739559300000|2025-02-14 18:55:00|26.82|25.32|26.85|25.35|26.86|25.36|26.73|25.23|0
1739559600000|2025-02-14 19:00:00|26.86|25.36|26.86|25.36|26.94|25.44|26.8|25.3|0
1739559900000|2025-02-14 19:05:00|26.87|25.37|26.84|25.34|26.88|25.38|26.8|25.3|0
1739560200000|2025-02-14 19:10:00|26.85|25.35|26.77|25.27|26.85|25.35|26.73|25.23|0
1739560500000|2025-02-14 19:15:00|26.79|25.29|26.84|25.34|26.91|25.41|26.72|25.22|0
1739560800000|2025-02-14 19:20:00|26.87|25.37|26.84|25.34|26.94|25.44|26.82|25.32|0
1739561100000|2025-02-14 19:25:00|26.83|25.33|27.01|25.51|27.08|25.58|26.83|25.33|0
1739561400000|2025-02-14 19:30:00|27.88|25.48|27.88|25.48|27.99|25.59|27.85|25.45|0
1739561700000|2025-02-14 19:35:00|27.89|25.49|27.84|25.44|27.96|25.56|27.77|25.37|0
1739562000000|2025-02-14 19:40:00|27.83|25.43|27.81|25.41|27.89|25.49|27.79|25.39|0
1739562300000|2025-02-14 19:45:00|27.03|25.53|27.05|25.55|27.14|25.64|26.89|25.39|0
1739562600000|2025-02-14 19:50:00|27.08|25.58|27.11|25.61|27.26|25.76|27.08|25.58|0
1739562900000|2025-02-14 19:55:00|27.13|25.63|26.96|25.46|27.21|25.71|26.9|25.4|0
1739563200000|2025-02-14 20:00:00|27.02|25.52|27.13|25.63|27.17|25.67|27.02|25.52|0
1739563500000|2025-02-14 20:05:00|27.11|25.61|27.1|25.6|27.23|25.73|27.1|25.6|0
1739563800000|2025-02-14 20:10:00|27.11|25.61|27.02|25.52|27.26|25.76|27.02|25.52|0
1739564100000|2025-02-14 20:15:00|27.01|25.51|26.99|25.49|27.05|25.55|26.89|25.39|0
1739564400000|2025-02-14 20:20:00|26.97|25.47|27.13|25.63|27.13|25.63|26.93|25.43|0
1739564700000|2025-02-14 20:25:00|27.11|25.61|27.09|25.59|27.21|25.71|26.97|25.47|0
1739565000000|2025-02-14 20:30:00|28.16|25.76|27.94|25.54|28.21|25.81|27.94|25.54|0
1739565300000|2025-02-14 20:35:00|27.95|25.55|27.86|25.46|28|25.6|27.84|25.44|0
1739565600000|2025-02-14 20:40:00|27.84|25.44|28.12|25.72|28.19|25.79|27.84|25.44|0
1739565900000|2025-02-14 20:45:00|26.84|25.34|26.76|25.26|26.87|25.37|26.7|25.2|0
1739566200000|2025-02-14 20:50:00|26.75|25.25|26.47|24.97|26.75|25.25|26.39|24.89|0
1739566500000|2025-02-14 20:55:00|26.49|24.99|27.03|25.53|27.07|25.57|26.45|24.95|0
1739566800000|2025-02-14 21:00:00|27.8|25.4|27.82|25.42|27.98|25.58|27.76|25.36|0
1739567100000|2025-02-14 21:05:00|27.83|25.43|27.72|25.32|27.85|25.45|27.69|25.29|0
1739567400000|2025-02-14 21:10:00|27.74|25.34|27.69|25.29|27.8|25.4|27.66|25.26|0
1739755200000|2025-02-17 01:20:00|27.2|24.6|27.18|24.58|27.23|24.63|27.15|24.55|0
1739755500000|2025-02-17 01:25:00|27.17|24.57|27.17|24.57|27.21|24.61|27.17|24.57|0
1739755800000|2025-02-17 01:30:00|27.07|24.67|27|24.6|27.07|24.67|26.99|24.59|0
1739756100000|2025-02-17 01:35:00|27.02|24.62|27|24.6|27.02|24.62|26.97|24.57|0
1739756400000|2025-02-17 01:40:00|27.01|24.61|27.01|24.61|27.05|24.65|27.01|24.61|0
1739756700000|2025-02-17 01:45:00|27.03|24.63|27.04|24.64|27.08|24.68|27.03|24.63|0
1739757000000|2025-02-17 01:50:00|27.03|24.63|27.06|24.66|27.07|24.67|27.03|24.63|0
1739757300000|2025-02-17 01:55:00|27.04|24.64|27.06|24.66|27.09|24.69|27.04|24.64|0
1739757600000|2025-02-17 02:00:00|27.07|24.67|27.02|24.62|27.09|24.69|27.02|24.62|0
1739757900000|2025-02-17 02:05:00|27.04|24.64|27.04|24.64|27.07|24.67|27.04|24.64|0
1739758200000|2025-02-17 02:10:00|27.05|24.65|26.96|24.56|27.05|24.65|26.94|24.54|0
1739758500000|2025-02-17 02:15:00|26.97|24.57|26.99|24.59|26.99|24.59|26.94|24.54|0
1739758800000|2025-02-17 02:20:00|26.97|24.57|26.94|24.54|26.97|24.57|26.93|24.53|0
1739759100000|2025-02-17 02:25:00|26.96|24.56|26.91|24.51|26.96|24.56|26.88|24.48|0
1739759400000|2025-02-17 02:30:00|26.89|24.49|26.89|24.49|26.91|24.51|26.88|24.48|0
1739759700000|2025-02-17 02:35:00|26.88|24.48|27.14|24.74|27.15|24.75|26.88|24.48|0
1739760000000|2025-02-17 02:40:00|27.13|24.73|27.13|24.73|27.13|24.73|27.13|24.73|0
1739760300000|2025-02-17 02:45:00|27.14|24.74|27.13|24.73|27.16|24.76|27.11|24.71|0
1739760600000|2025-02-17 02:50:00|27.14|24.74|27.11|24.71|27.14|24.74|27.11|24.71|0
1739760900000|2025-02-17 02:55:00|27.09|24.69|27.09|24.69|27.11|24.71|27.09|24.69|0
1739761200000|2025-02-17 03:00:00|27.08|24.68|27.09|24.69|27.12|24.72|27.08|24.68|0
1739761500000|2025-02-17 03:05:00|27.11|24.71|27.11|24.71|27.12|24.72|27.08|24.68|0
1739761800000|2025-02-17 03:10:00|27.09|24.69|27.08|24.68|27.1|24.7|27.07|24.67|0
1739762100000|2025-02-17 03:15:00|27.07|24.67|27.07|24.67|27.09|24.69|27.06|24.66|0
1739762400000|2025-02-17 03:20:00|27.09|24.69|27.09|24.69|27.09|24.69|27.07|24.67|0
1739762700000|2025-02-17 03:25:00|27.1|24.7|27.08|24.68|27.1|24.7|27.08|24.68|0
1739763000000|2025-02-17 03:30:00|27.1|24.7|27.17|24.77|27.18|24.78|27.1|24.7|0
1739763300000|2025-02-17 03:35:00|27.16|24.76|27.16|24.76|27.17|24.77|27.14|24.74|0
1739763600000|2025-02-17 03:40:00|27.17|24.77|27.14|24.74|27.17|24.77|27.14|24.74|0
1739763900000|2025-02-17 03:45:00|27.13|24.73|27.12|24.72|27.14|24.74|27.11|24.71|0
1739764200000|2025-02-17 03:50:00|27.11|24.71|27.09|24.69|27.11|24.71|27.09|24.69|0
1739764500000|2025-02-17 03:55:00|27.08|24.68|27.06|24.66|27.08|24.68|27.06|24.66|0
1739764800000|2025-02-17 04:00:00|27.07|24.67|27.12|24.72|27.14|24.74|27.06|24.66|0
1739765100000|2025-02-17 04:05:00|27.13|24.73|27.13|24.73|27.16|24.76|27.13|24.73|0
1739765400000|2025-02-17 04:10:00|27.15|24.75|27.13|24.73|27.15|24.75|27.13|24.73|0
1739765700000|2025-02-17 04:15:00|27.12|24.72|27.11|24.71|27.13|24.73|27.11|24.71|0
1739766000000|2025-02-17 04:20:00|27.1|24.7|27.11|24.71|27.11|24.71|27.1|24.7|0
1739766300000|2025-02-17 04:25:00|27.13|24.73|27.1|24.7|27.13|24.73|27.1|24.7|0
1739766600000|2025-02-17 04:30:00|27.09|24.69|26.97|24.57|27.1|24.7|26.97|24.57|0
1739766900000|2025-02-17 04:35:00|26.99|24.59|26.97|24.57|26.99|24.59|26.95|24.55|0
1739767200000|2025-02-17 04:40:00|26.96|24.56|26.96|24.56|26.98|24.58|26.95|24.55|0
1739767500000|2025-02-17 04:45:00|26.95|24.55|26.95|24.55|26.97|24.57|26.95|24.55|0
1739767800000|2025-02-17 04:50:00|26.94|24.54|26.89|24.49|26.95|24.55|26.89|24.49|0
1739768100000|2025-02-17 04:55:00|26.9|24.5|26.89|24.49|26.9|24.5|26.89|24.49|0
1739768400000|2025-02-17 05:00:00|26.9|24.5|26.87|24.47|26.9|24.5|26.87|24.47|0
1739768700000|2025-02-17 05:05:00|26.89|24.49|26.88|24.48|26.91|24.51|26.87|24.47|0
1739769000000|2025-02-17 05:10:00|26.87|24.47|26.84|24.44|26.88|24.48|26.83|24.43|0
1739769300000|2025-02-17 05:15:00|26.83|24.43|26.8|24.4|26.84|24.44|26.78|24.38|0
1739769600000|2025-02-17 05:20:00|26.79|24.39|26.79|24.39|26.82|24.42|26.78|24.38|0
1739769900000|2025-02-17 05:25:00|26.8|24.4|26.8|24.4|26.82|24.42|26.79|24.39|0
1739770200000|2025-02-17 05:30:00|26.82|24.42|26.88|24.48|26.88|24.48|26.82|24.42|0
1739770500000|2025-02-17 05:35:00|26.89|24.49|26.84|24.44|26.89|24.49|26.84|24.44|0
1739770800000|2025-02-17 05:40:00|26.83|24.43|26.84|24.44|26.86|24.46|26.83|24.43|0
1739771100000|2025-02-17 05:45:00|26.83|24.43|26.86|24.46|26.86|24.46|26.83|24.43|0
1739771400000|2025-02-17 05:50:00|26.87|24.47|26.85|24.45|26.87|24.47|26.84|24.44|0
1739771700000|2025-02-17 05:55:00|26.84|24.44|26.85|24.45|26.85|24.45|26.84|24.44|0
1739772000000|2025-02-17 06:00:00|26.87|24.47|26.84|24.44|26.87|24.47|26.82|24.42|0
1739772300000|2025-02-17 06:05:00|26.82|24.42|26.88|24.48|26.89|24.49|26.82|24.42|0
1739772600000|2025-02-17 06:10:00|26.89|24.49|26.88|24.48|26.9|24.5|26.88|24.48|0
1739772900000|2025-02-17 06:15:00|26.87|24.47|26.86|24.46|26.88|24.48|26.86|24.46|0
1739773200000|2025-02-17 06:20:00|26.88|24.48|26.86|24.46|26.89|24.49|26.86|24.46|0
1739773500000|2025-02-17 06:25:00|26.87|24.47|26.87|24.47|26.89|24.49|26.85|24.45|0
1739773800000|2025-02-17 06:30:00|26.86|24.46|26.93|24.53|26.94|24.54|26.84|24.44|0
1739774100000|2025-02-17 06:35:00|26.92|24.52|26.89|24.49|26.93|24.53|26.89|24.49|0
1739774400000|2025-02-17 06:40:00|26.9|24.5|26.89|24.49|26.9|24.5|26.87|24.47|0
1739774700000|2025-02-17 06:45:00|26.87|24.47|26.84|24.44|26.88|24.48|26.84|24.44|0
1739775000000|2025-02-17 06:50:00|26.85|24.45|26.84|24.44|26.85|24.45|26.82|24.42|0
1739775300000|2025-02-17 06:55:00|26.82|24.42|26.83|24.43|26.84|24.44|26.82|24.42|0
1739775600000|2025-02-17 07:00:00|26.85|24.45|26.88|24.48|26.88|24.48|26.82|24.42|0
1739775900000|2025-02-17 07:05:00|26.89|24.49|26.89|24.49|26.91|24.51|26.88|24.48|0
1739776200000|2025-02-17 07:10:00|26.9|24.5|26.92|24.52|26.92|24.52|26.89|24.49|0
1739776500000|2025-02-17 07:15:00|26.94|24.54|27.06|24.66|27.06|24.66|26.89|24.49|0
1739776800000|2025-02-17 07:20:00|27.07|24.67|27.08|24.68|27.11|24.71|27.06|24.66|0
1739777100000|2025-02-17 07:25:00|27.09|24.69|27.09|24.69|27.11|24.71|27.06|24.66|0
1739777400000|2025-02-17 07:30:00|27.11|24.71|27.09|24.69|27.11|24.71|27.07|24.67|0
1739777700000|2025-02-17 07:35:00|27.1|24.7|27.12|24.72|27.12|24.72|27.09|24.69|0
1739778000000|2025-02-17 07:40:00|27.11|24.71|27.22|24.82|27.24|24.84|27.1|24.7|0
1739778300000|2025-02-17 07:45:00|27.21|24.81|27.28|24.88|27.3|24.9|27.21|24.81|0
1739778600000|2025-02-17 07:50:00|27.27|24.87|27.28|24.88|27.32|24.92|27.27|24.87|0
1739778900000|2025-02-17 07:55:00|27.3|24.9|27.31|24.91|27.33|24.93|27.27|24.87|0
1739779200000|2025-02-17 08:00:00|27.3|24.9|27.26|24.86|27.34|24.94|27.25|24.85|0
1739779500000|2025-02-17 08:05:00|27.25|24.85|27.19|24.79|27.25|24.85|27.17|24.77|0
1739779800000|2025-02-17 08:10:00|27.17|24.77|27.14|24.74|27.2|24.8|27.14|24.74|0
1739780100000|2025-02-17 08:15:00|27.15|24.75|27.2|24.8|27.21|24.81|27.14|24.74|0
1739780400000|2025-02-17 08:20:00|27.21|24.81|27.18|24.78|27.21|24.81|27.14|24.74|0
1739780700000|2025-02-17 08:25:00|27.17|24.77|27.32|24.92|27.33|24.93|27.17|24.77|0
1739781000000|2025-02-17 08:30:00|27.33|24.93|27.3|24.9|27.33|24.93|27.29|24.89|0
1739781300000|2025-02-17 08:35:00|27.32|24.92|27.28|24.88|27.32|24.92|27.27|24.87|0
1739781600000|2025-02-17 08:40:00|27.27|24.87|27.33|24.93|27.33|24.93|27.25|24.85|0
1739781900000|2025-02-17 08:45:00|27.32|24.92|27.28|24.88|27.33|24.93|27.27|24.87|0
1739782200000|2025-02-17 08:50:00|27.27|24.87|27.31|24.91|27.31|24.91|27.27|24.87|0
1739782500000|2025-02-17 08:55:00|27.3|24.9|27.34|24.94|27.36|24.96|27.29|24.89|0
1739782800000|2025-02-17 09:00:00|27.32|24.92|27.35|24.95|27.37|24.97|27.28|24.88|0
1739783100000|2025-02-17 09:05:00|27.34|24.94|27.24|24.84|27.34|24.94|27.24|24.84|0
1739783400000|2025-02-17 09:10:00|27.25|24.85|27.17|24.77|27.26|24.86|27.17|24.77|0
1739783700000|2025-02-17 09:15:00|27.15|24.75|27.15|24.75|27.16|24.76|27.13|24.73|0
1739784000000|2025-02-17 09:20:00|27.16|24.76|27.21|24.81|27.24|24.84|27.15|24.75|0
1739784300000|2025-02-17 09:25:00|27.19|24.79|27.22|24.82|27.24|24.84|27.19|24.79|0
1739784600000|2025-02-17 09:30:00|27.24|24.84|27.27|24.87|27.28|24.88|27.24|24.84|0
1739784900000|2025-02-17 09:35:00|27.28|24.88|27.17|24.77|27.3|24.9|27.17|24.77|0
1739785200000|2025-02-17 09:40:00|27.16|24.76|27.2|24.8|27.3|24.9|27.13|24.73|0
1739785500000|2025-02-17 09:45:00|27.22|24.82|27.17|24.77|27.23|24.83|27.15|24.75|0
1739785800000|2025-02-17 09:50:00|27.18|24.78|27.09|24.69|27.2|24.8|27.09|24.69|0
1739786100000|2025-02-17 09:55:00|27.08|24.68|27.03|24.63|27.09|24.69|27.01|24.61|0
1739786400000|2025-02-17 10:00:00|27.04|24.64|27.03|24.63|27.04|24.64|26.98|24.58|0
1739786700000|2025-02-17 10:05:00|27.04|24.64|27.02|24.62|27.06|24.66|27.01|24.61|0
1739787000000|2025-02-17 10:10:00|27.04|24.64|27.04|24.64|27.06|24.66|27.02|24.62|0
1739787300000|2025-02-17 10:15:00|27.03|24.63|27.05|24.65|27.07|24.67|27.03|24.63|0
1739787600000|2025-02-17 10:20:00|27.04|24.64|27.07|24.67|27.1|24.7|27.02|24.62|0
1739787900000|2025-02-17 10:25:00|27.08|24.68|27.06|24.66|27.08|24.68|27.03|24.63|0
1739788200000|2025-02-17 10:30:00|27.05|24.65|27.05|24.65|27.08|24.68|27.05|24.65|0
1739788500000|2025-02-17 10:35:00|27.06|24.66|27.02|24.62|27.06|24.66|27|24.6|0
1739788800000|2025-02-17 10:40:00|27.01|24.61|27.01|24.61|27.03|24.63|27|24.6|0
1739789100000|2025-02-17 10:45:00|27|24.6|27|24.6|27.01|24.61|27|24.6|0
1739789400000|2025-02-17 10:50:00|26.99|24.59|27|24.6|27.03|24.63|26.98|24.58|0
1739789700000|2025-02-17 10:55:00|27.01|24.61|26.96|24.56|27.02|24.62|26.96|24.56|0
1739790000000|2025-02-17 11:00:00|26.95|24.55|26.92|24.52|26.95|24.55|26.92|24.52|0
1739790300000|2025-02-17 11:05:00|26.93|24.53|26.9|24.5|26.93|24.53|26.88|24.48|0
1739790600000|2025-02-17 11:10:00|26.89|24.49|26.9|24.5|26.9|24.5|26.88|24.48|0
1739790900000|2025-02-17 11:15:00|26.88|24.48|26.88|24.48|26.9|24.5|26.87|24.47|0
1739791200000|2025-02-17 11:20:00|26.87|24.47|26.97|24.57|26.97|24.57|26.86|24.46|0
1739791500000|2025-02-17 11:25:00|26.99|24.59|27.07|24.67|27.09|24.69|26.97|24.57|0
1739791800000|2025-02-17 11:30:00|27.06|24.66|27.08|24.68|27.09|24.69|27.04|24.64|0
1739792100000|2025-02-17 11:35:00|27.06|24.66|27.1|24.7|27.11|24.71|27.04|24.64|0
1739792400000|2025-02-17 11:40:00|27.09|24.69|27.07|24.67|27.09|24.69|27.04|24.64|0
1739792700000|2025-02-17 11:45:00|27.06|24.66|27.12|24.72|27.12|24.72|27.06|24.66|0
1739793000000|2025-02-17 11:50:00|27.1|24.7|27.1|24.7|27.12|24.72|27.07|24.67|0
1739793300000|2025-02-17 11:55:00|27.12|24.72|27.07|24.67|27.12|24.72|27.07|24.67|0
1739793600000|2025-02-17 12:00:00|27.04|24.64|27.08|24.68|27.08|24.68|27.04|24.64|0
1739793900000|2025-02-17 12:05:00|27.07|24.67|26.97|24.57|27.07|24.67|26.97|24.57|0
1739794200000|2025-02-17 12:10:00|26.99|24.59|26.92|24.52|26.99|24.59|26.92|24.52|0
1739794500000|2025-02-17 12:15:00|26.91|24.51|26.92|24.52|26.92|24.52|26.91|24.51|0
1739794800000|2025-02-17 12:20:00|26.91|24.51|26.91|24.51|26.91|24.51|26.88|24.48|0
1739795100000|2025-02-17 12:25:00|26.89|24.49|26.89|24.49|26.89|24.49|26.87|24.47|0
1739795400000|2025-02-17 12:30:00|26.88|24.48|26.95|24.55|26.95|24.55|26.88|24.48|0
1739795700000|2025-02-17 12:35:00|26.93|24.53|26.9|24.5|26.93|24.53|26.87|24.47|0
1739796000000|2025-02-17 12:40:00|26.89|24.49|26.92|24.52|26.92|24.52|26.89|24.49|0
1739796300000|2025-02-17 12:45:00|26.93|24.53|26.88|24.48|26.95|24.55|26.85|24.45|0
1739796600000|2025-02-17 12:50:00|26.9|24.5|26.94|24.54|26.94|24.54|26.88|24.48|0
1739796900000|2025-02-17 12:55:00|26.93|24.53|26.91|24.51|26.96|24.56|26.91|24.51|0
1739797200000|2025-02-17 13:00:00|26.93|24.53|26.92|24.52|26.96|24.56|26.91|24.51|0
1739797500000|2025-02-17 13:05:00|26.91|24.51|26.88|24.48|26.91|24.51|26.86|24.46|0
1739797800000|2025-02-17 13:10:00|26.86|24.46|26.86|24.46|26.88|24.48|26.85|24.45|0
1739798100000|2025-02-17 13:15:00|26.88|24.48|26.86|24.46|26.88|24.48|26.86|24.46|0
1739798400000|2025-02-17 13:20:00|26.87|24.47|26.86|24.46|26.87|24.47|26.83|24.43|0
1739798700000|2025-02-17 13:25:00|26.84|24.44|26.84|24.44|26.86|24.46|26.81|24.41|0
1739799000000|2025-02-17 13:30:00|26.86|24.46|26.87|24.47|26.9|24.5|26.83|24.43|0
1739799300000|2025-02-17 13:35:00|26.88|24.48|26.87|24.47|26.9|24.5|26.87|24.47|0
1739799600000|2025-02-17 13:40:00|26.9|24.5|26.84|24.44|26.9|24.5|26.82|24.42|0
1739799900000|2025-02-17 13:45:00|26.85|24.45|26.82|24.42|26.87|24.47|26.82|24.42|0
1739800200000|2025-02-17 13:50:00|26.8|24.4|26.8|24.4|26.82|24.42|26.79|24.39|0
1739800500000|2025-02-17 13:55:00|26.81|24.41|26.8|24.4|26.82|24.42|26.8|24.4|0
1739800800000|2025-02-17 14:00:00|26.82|24.42|26.75|24.35|26.82|24.42|26.74|24.34|0
1739801100000|2025-02-17 14:05:00|26.74|24.34|26.74|24.34|26.77|24.37|26.72|24.32|0
1739801400000|2025-02-17 14:10:00|26.72|24.32|26.79|24.39|26.8|24.4|26.72|24.32|0
1739801700000|2025-02-17 14:15:00|26.8|24.4|26.83|24.43|26.83|24.43|26.75|24.35|0
1739802000000|2025-02-17 14:20:00|26.81|24.41|26.9|24.5|26.9|24.5|26.81|24.41|0
1739802300000|2025-02-17 14:25:00|26.92|24.52|26.93|24.53|26.96|24.56|26.9|24.5|0
1739802600000|2025-02-17 14:30:00|26.96|24.56|27.14|24.74|27.16|24.76|26.96|24.56|0
1739802900000|2025-02-17 14:35:00|27.19|24.79|27.31|24.91|27.37|24.97|27.17|24.77|0
1739803200000|2025-02-17 14:40:00|27.3|24.9|27.29|24.89|27.37|24.97|27.25|24.85|0
1739803500000|2025-02-17 14:45:00|27.28|24.88|27.26|24.86|27.31|24.91|27.01|24.61|0
1739803800000|2025-02-17 14:50:00|27.24|24.84|27.24|24.84|27.26|24.86|27.19|24.79|0
1739804100000|2025-02-17 14:55:00|27.22|24.82|27.21|24.81|27.24|24.84|27.18|24.78|0
1739804400000|2025-02-17 15:00:00|27.19|24.79|27.19|24.79|27.3|24.9|27.19|24.79|0
1739804700000|2025-02-17 15:05:00|27.2|24.8|27.17|24.77|27.22|24.82|27.16|24.76|0
1739805000000|2025-02-17 15:10:00|27.16|24.76|27.2|24.8|27.25|24.85|27.16|24.76|0
1739805300000|2025-02-17 15:15:00|27.19|24.79|27.12|24.72|27.2|24.8|27.11|24.71|0
1739805600000|2025-02-17 15:20:00|27.11|24.71|27.12|24.72|27.15|24.75|27.09|24.69|0
1739805900000|2025-02-17 15:25:00|27.14|24.74|27.09|24.69|27.15|24.75|27.09|24.69|0
1739806200000|2025-02-17 15:30:00|27.07|24.67|27.06|24.66|27.1|24.7|27.06|24.66|0
1739806500000|2025-02-17 15:35:00|27.07|24.67|27.02|24.62|27.07|24.67|27.02|24.62|0
1739806800000|2025-02-17 15:40:00|27.04|24.64|27.28|24.88|27.31|24.91|27.01|24.61|0
1739807100000|2025-02-17 15:45:00|27.27|24.87|27.29|24.89|27.32|24.92|27.26|24.86|0
1739807400000|2025-02-17 15:50:00|27.31|24.91|27.32|24.92|27.34|24.94|27.29|24.89|0
1739807700000|2025-02-17 15:55:00|27.34|24.94|27.26|24.86|27.37|24.97|27.24|24.84|0
1739808000000|2025-02-17 16:00:00|27.27|24.87|27.16|24.76|27.3|24.9|27.15|24.75|0
1739808300000|2025-02-17 16:05:00|27.15|24.75|27.12|24.72|27.16|24.76|27.1|24.7|0
1739808600000|2025-02-17 16:10:00|27.1|24.7|27.1|24.7|27.15|24.75|27.1|24.7|0
1739808900000|2025-02-17 16:15:00|27.08|24.68|27.01|24.61|27.08|24.68|27.01|24.61|0
1739809200000|2025-02-17 16:20:00|26.99|24.59|26.99|24.59|27.02|24.62|26.97|24.57|0
1739809500000|2025-02-17 16:25:00|26.97|24.57|27.09|24.69|27.1|24.7|26.72|24.32|0
1739809800000|2025-02-17 16:30:00|27.1|24.7|27.28|24.68|27.3|24.7|27.1|24.56|0
1739810100000|2025-02-17 16:35:00|27.26|24.66|27.22|24.62|27.29|24.69|27.22|24.62|0
1739810400000|2025-02-17 16:40:00|27.2|24.6|27.18|24.58|27.22|24.62|27.18|24.58|0
1739810700000|2025-02-17 16:45:00|27.17|24.57|27.2|24.6|27.21|24.61|27.15|24.55|0
1739811000000|2025-02-17 16:50:00|27.21|24.61|27.2|24.6|27.21|24.61|27.17|24.57|0
1739811300000|2025-02-17 16:55:00|27.21|24.61|27.27|24.67|27.27|24.67|27.21|24.61|0
1739811600000|2025-02-17 17:00:00|27.29|24.69|27.32|24.72|27.32|24.72|27.27|24.67|0
1739811900000|2025-02-17 17:05:00|27.31|24.71|27.33|24.73|27.35|24.75|27.31|24.71|0
1739812200000|2025-02-17 17:10:00|27.35|24.75|27.33|24.73|27.38|24.78|27.31|24.71|0
1739812500000|2025-02-17 17:15:00|27.34|24.74|27.33|24.73|27.34|24.74|27.31|24.71|0
1739812800000|2025-02-17 17:20:00|27.32|24.72|27.29|24.69|27.32|24.72|27.26|24.66|0
1739813100000|2025-02-17 17:25:00|27.28|24.68|27.28|24.68|27.29|24.69|27.26|24.66|0
1739813400000|2025-02-17 17:30:00|27.26|24.66|27.21|24.61|27.26|24.66|27.2|24.6|0
1739813700000|2025-02-17 17:35:00|27.2|24.6|27.2|24.6|27.21|24.61|27.18|24.58|0
1739814000000|2025-02-17 17:40:00|27.18|24.58|27.18|24.58|27.2|24.6|27.17|24.57|0
1739814300000|2025-02-17 17:45:00|27.2|24.6|27.19|24.59|27.29|24.69|27.18|24.58|0
1739814600000|2025-02-17 17:50:00|27.18|24.58|27.19|24.59|27.2|24.6|27.16|24.56|0
1739814900000|2025-02-17 17:55:00|27.21|24.61|27.21|24.61|27.24|24.64|27.19|24.59|0
1739815200000|2025-02-17 18:00:00|27.23|24.63|27.24|24.64|27.24|24.64|27.23|24.63|0
1739815500000|2025-02-17 18:05:00|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1739815800000|2025-02-17 18:10:00|27.3|24.7|27.29|24.69|27.3|24.7|27.29|24.69|0
1739816100000|2025-02-17 18:15:00|27.23|24.63|27.29|24.69|27.29|24.69|27.23|24.63|0
1739816400000|2025-02-17 18:20:00|27.23|24.63|27.29|24.69|27.29|24.69|27.23|24.63|0
1739816700000|2025-02-17 18:25:00|27.35|24.75|27.29|24.69|27.35|24.75|27.29|24.69|0
1739817000000|2025-02-17 18:30:00|27.35|24.75|27.32|24.72|27.35|24.75|27.32|24.72|0
1739817300000|2025-02-17 18:35:00|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1739817900000|2025-02-17 18:45:00|27.28|24.68|27.22|24.62|27.28|24.68|27.22|24.62|0
1739818500000|2025-02-17 18:55:00|27.21|24.61|27.22|24.62|27.22|24.62|27.21|24.61|0
1739819100000|2025-02-17 19:05:00|27.21|24.61|27.21|24.61|27.22|24.62|27.21|24.61|0
1739819700000|2025-02-17 19:15:00|27.15|24.55|27.15|24.55|27.21|24.61|27.15|24.55|0
1739820000000|2025-02-17 19:20:00|27.09|24.49|27.09|24.49|27.09|24.49|27.09|24.49|0
1739820300000|2025-02-17 19:25:00|27.1|24.5|27.04|24.44|27.1|24.5|27.04|24.44|0
1739820600000|2025-02-17 19:30:00|27.03|24.43|27.1|24.5|27.1|24.5|27.03|24.43|0
1739820900000|2025-02-17 19:35:00|27.09|24.49|27.09|24.49|27.09|24.49|27.09|24.49|0
1739821200000|2025-02-17 19:40:00|27.16|24.56|27.15|24.55|27.16|24.56|27.12|24.52|0
1739821500000|2025-02-17 19:45:00|27.09|24.49|27.09|24.49|27.09|24.49|27.09|24.49|0
1739821800000|2025-02-17 19:50:00|27.15|24.55|27.09|24.49|27.15|24.55|27.09|24.49|0
1739822100000|2025-02-17 19:55:00|27.03|24.43|27.09|24.49|27.09|24.49|27.03|24.43|0
1739822700000|2025-02-17 20:05:00|27.05|24.45|27.02|24.42|27.09|24.49|27.02|24.42|0
1739823000000|2025-02-17 20:10:00|27.05|24.45|27.08|24.48|27.08|24.48|27.02|24.42|0
1739823300000|2025-02-17 20:15:00|27.05|24.45|27.02|24.42|27.05|24.45|27.02|24.42|0
1739823600000|2025-02-17 20:20:00|26.96|24.36|26.9|24.3|26.96|24.36|26.9|24.3|0
1739823900000|2025-02-17 20:25:00|26.89|24.29|26.89|24.29|26.89|24.29|26.89|24.29|0
1739824200000|2025-02-17 20:30:00|26.96|24.36|26.89|24.29|26.96|24.36|26.89|24.29|0
1739824500000|2025-02-17 20:35:00|26.95|24.35|26.89|24.29|26.95|24.35|26.89|24.29|0
1739825100000|2025-02-17 20:45:00|26.83|24.23|26.83|24.23|26.83|24.23|26.83|24.23|0
1739825400000|2025-02-17 20:50:00|26.89|24.29|26.82|24.22|26.89|24.29|26.82|24.22|0
1739825700000|2025-02-17 20:55:00|26.76|24.16|26.83|24.23|26.89|24.29|26.76|24.16|0
1739826600000|2025-02-17 21:10:00|26.82|24.22|26.82|24.22|26.82|24.22|26.82|24.22|0
1739828700000|2025-02-17 21:45:00|26.81|24.21|26.81|24.21|26.81|24.21|26.81|24.21|0
1739829300000|2025-02-17 21:55:00|26.77|24.17|26.77|24.17|26.77|24.17|26.77|24.17|0
1739829600000|2025-02-17 22:00:00|26.76|24.16|26.76|24.16|26.76|24.16|26.76|24.16|0
1739830200000|2025-02-17 22:10:00|26.77|24.17|26.77|24.17|26.77|24.17|26.77|24.17|0
1739832000000|2025-02-17 22:40:00|26.76|24.16|26.76|24.16|26.76|24.16|26.76|24.16|0
1739832900000|2025-02-17 22:55:00|26.78|24.18|26.82|24.22|26.82|24.22|26.78|24.18|0
1739833200000|2025-02-17 23:00:00|27.15|24.55|27.3|24.7|27.32|24.72|27.11|24.51|0
1739833500000|2025-02-17 23:05:00|27.28|24.68|27.39|24.79|27.39|24.79|27.28|24.68|0
1739833800000|2025-02-17 23:10:00|27.37|24.77|27.4|24.8|27.4|24.8|27.31|24.71|0
1739834100000|2025-02-17 23:15:00|27.39|24.79|27.4|24.8|27.42|24.82|27.37|24.77|0
1739834400000|2025-02-17 23:20:00|27.42|24.82|27.48|24.88|27.51|24.91|27.42|24.82|0
1739834700000|2025-02-17 23:25:00|27.49|24.89|27.47|24.87|27.51|24.91|27.44|24.84|0
1739835000000|2025-02-17 23:30:00|27.49|24.89|27.49|24.89|27.55|24.95|27.47|24.87|0
1739835300000|2025-02-17 23:35:00|27.5|24.9|27.6|25|27.63|25.03|27.5|24.9|0
1739835600000|2025-02-17 23:40:00|27.61|25.01|27.53|24.93|27.63|25.03|27.53|24.93|0
1739835900000|2025-02-17 23:45:00|27.55|24.95|27.41|24.81|27.55|24.95|27.41|24.81|0
1739836200000|2025-02-17 23:50:00|27.42|24.82|27.39|24.79|27.42|24.82|27.37|24.77|0
1739836500000|2025-02-17 23:55:00|27.38|24.78|27.36|24.76|27.39|24.79|27.36|24.76|0
1739836800000|2025-02-18 00:00:00|27.37|24.77|27.37|24.77|27.45|24.85|27.36|24.76|0
1739837100000|2025-02-18 00:05:00|27.38|24.78|27.38|24.78|27.4|24.8|27.32|24.72|0
1739837400000|2025-02-18 00:10:00|27.37|24.77|27.34|24.74|27.38|24.78|27.33|24.73|0
1739837700000|2025-02-18 00:15:00|27.32|24.72|27.32|24.72|27.32|24.72|27.27|24.67|0
1739838000000|2025-02-18 00:20:00|27.31|24.71|27.46|24.86|27.49|24.89|27.31|24.71|0
1739838300000|2025-02-18 00:25:00|27.47|24.87|27.44|24.84|27.47|24.87|27.41|24.81|0
1739838600000|2025-02-18 00:30:00|27.42|24.82|27.35|24.75|27.47|24.87|27.35|24.75|0
1739838900000|2025-02-18 00:35:00|27.36|24.76|27.34|24.74|27.37|24.77|27.31|24.71|0
1739839200000|2025-02-18 00:40:00|27.33|24.73|27.37|24.77|27.37|24.77|27.31|24.71|0
1739839500000|2025-02-18 00:45:00|27.36|24.76|27.36|24.76|27.37|24.77|27.34|24.74|0
1739839800000|2025-02-18 00:50:00|27.37|24.77|27.45|24.85|27.46|24.86|27.36|24.76|0
1739840100000|2025-02-18 00:55:00|27.42|24.82|27.29|24.69|27.46|24.86|27.29|24.69|0
1739840400000|2025-02-18 01:00:00|27.31|24.71|27.29|24.69|27.31|24.71|27.26|24.66|0
1739840700000|2025-02-18 01:05:00|27.3|24.7|27.23|24.63|27.31|24.71|27.21|24.61|0
1739841000000|2025-02-18 01:10:00|27.21|24.61|27.26|24.66|27.26|24.66|27.16|24.56|0
1739841300000|2025-02-18 01:15:00|27.24|24.64|27.27|24.67|27.27|24.67|27.22|24.62|0
1739841600000|2025-02-18 01:20:00|27.25|24.65|27.24|24.64|27.25|24.65|27.21|24.61|0
1739841900000|2025-02-18 01:25:00|27.25|24.65|27.28|24.68|27.3|24.7|27.24|24.64|0
1739842200000|2025-02-18 01:30:00|27.18|24.78|27.13|24.73|27.2|24.8|27.07|24.67|0
1739842500000|2025-02-18 01:35:00|27.12|24.72|27.1|24.7|27.14|24.74|27.1|24.7|0
1739842800000|2025-02-18 01:40:00|27.11|24.71|27.12|24.72|27.13|24.73|27.1|24.7|0
1739843100000|2025-02-18 01:45:00|27.13|24.73|27.11|24.71|27.15|24.75|27.1|24.7|0
1739843400000|2025-02-18 01:50:00|27.1|24.7|27.1|24.7|27.13|24.73|27.08|24.68|0
1739843700000|2025-02-18 01:55:00|27.08|24.68|27.1|24.7|27.11|24.71|27.08|24.68|0
1739844000000|2025-02-18 02:00:00|27.08|24.68|27.12|24.72|27.13|24.73|27.08|24.68|0
1739844300000|2025-02-18 02:05:00|27.13|24.73|27.15|24.75|27.17|24.77|27.12|24.72|0
1739844600000|2025-02-18 02:10:00|27.17|24.77|27.17|24.77|27.2|24.8|27.17|24.77|0
1739844900000|2025-02-18 02:15:00|27.18|24.78|27.09|24.69|27.18|24.78|27.07|24.67|0
1739845200000|2025-02-18 02:20:00|27.07|24.67|27.09|24.69|27.1|24.7|27.07|24.67|0
1739845500000|2025-02-18 02:25:00|27.07|24.67|27.12|24.72|27.12|24.72|27.07|24.67|0
1739845800000|2025-02-18 02:30:00|27.1|24.7|27.08|24.68|27.13|24.73|27.07|24.67|0
1739846100000|2025-02-18 02:35:00|27.07|24.67|27|24.6|27.1|24.7|26.99|24.59|0
1739846400000|2025-02-18 02:40:00|27.01|24.61|27.03|24.63|27.04|24.64|27.01|24.61|0
1739846700000|2025-02-18 02:45:00|27.02|24.62|27.02|24.62|27.05|24.65|27.02|24.62|0
1739847000000|2025-02-18 02:50:00|27.03|24.63|27|24.6|27.03|24.63|26.99|24.59|0
1739847300000|2025-02-18 02:55:00|26.99|24.59|26.98|24.58|27|24.6|26.97|24.57|0
1739847600000|2025-02-18 03:00:00|26.97|24.57|26.98|24.58|27|24.6|26.97|24.57|0
1739847900000|2025-02-18 03:05:00|27|24.6|27.01|24.61|27.01|24.61|26.99|24.59|0
1739848200000|2025-02-18 03:10:00|27|24.6|27.01|24.61|27.01|24.61|27|24.6|0
1739848500000|2025-02-18 03:15:00|27|24.6|26.99|24.59|27.02|24.62|26.99|24.59|0
1739848800000|2025-02-18 03:20:00|26.98|24.58|26.96|24.56|26.98|24.58|26.96|24.56|0
1739849100000|2025-02-18 03:25:00|26.95|24.55|26.98|24.58|26.98|24.58|26.95|24.55|0
1739849400000|2025-02-18 03:30:00|26.99|24.59|26.94|24.54|26.99|24.59|26.93|24.53|0
1739849700000|2025-02-18 03:35:00|26.93|24.53|26.96|24.56|26.96|24.56|26.93|24.53|0
1739850000000|2025-02-18 03:40:00|26.97|24.57|26.96|24.56|26.99|24.59|26.96|24.56|0
1739850300000|2025-02-18 03:45:00|26.97|24.57|26.95|24.55|26.97|24.57|26.94|24.54|0
1739850600000|2025-02-18 03:50:00|26.94|24.54|26.93|24.53|26.94|24.54|26.91|24.51|0
1739850900000|2025-02-18 03:55:00|26.94|24.54|26.92|24.52|26.95|24.55|26.92|24.52|0
1739851200000|2025-02-18 04:00:00|26.9|24.5|26.92|24.52|26.93|24.53|26.9|24.5|0
1739851500000|2025-02-18 04:05:00|26.93|24.53|26.93|24.53|26.95|24.55|26.93|24.53|0
1739851800000|2025-02-18 04:10:00|26.95|24.55|26.95|24.55|26.95|24.55|26.93|24.53|0
1739852100000|2025-02-18 04:15:00|26.93|24.53|26.94|24.54|26.95|24.55|26.93|24.53|0
1739852400000|2025-02-18 04:20:00|26.96|24.56|26.97|24.57|26.99|24.59|26.96|24.56|0
1739852700000|2025-02-18 04:25:00|26.98|24.58|26.97|24.57|26.99|24.59|26.96|24.56|0
1739853000000|2025-02-18 04:30:00|26.96|24.56|26.96|24.56|26.97|24.57|26.96|24.56|0
1739853300000|2025-02-18 04:35:00|26.95|24.55|26.95|24.55|26.97|24.57|26.94|24.54|0
1739853600000|2025-02-18 04:40:00|26.94|24.54|26.91|24.51|26.95|24.55|26.91|24.51|0
1739853900000|2025-02-18 04:45:00|26.92|24.52|26.92|24.52|26.94|24.54|26.92|24.52|0
1739854200000|2025-02-18 04:50:00|26.93|24.53|26.92|24.52|26.93|24.53|26.9|24.5|0
1739854500000|2025-02-18 04:55:00|26.91|24.51|26.9|24.5|26.92|24.52|26.9|24.5|0
1739854800000|2025-02-18 05:00:00|26.91|24.51|26.92|24.52|26.92|24.52|26.9|24.5|0
1739855100000|2025-02-18 05:05:00|26.93|24.53|26.97|24.57|26.98|24.58|26.91|24.51|0
1739855400000|2025-02-18 05:10:00|26.96|24.56|26.99|24.59|27|24.6|26.96|24.56|0
1739855700000|2025-02-18 05:15:00|26.98|24.58|26.97|24.57|26.99|24.59|26.97|24.57|0
1739856000000|2025-02-18 05:20:00|26.99|24.59|26.97|24.57|26.99|24.59|26.97|24.57|0
1739856300000|2025-02-18 05:25:00|26.99|24.59|26.98|24.58|26.99|24.59|26.97|24.57|0
1739856600000|2025-02-18 05:30:00|26.97|24.57|26.98|24.58|27|24.6|26.95|24.55|0
1739856900000|2025-02-18 05:35:00|26.97|24.57|26.98|24.58|27|24.6|26.97|24.57|0
1739857200000|2025-02-18 05:40:00|27|24.6|26.99|24.59|27.01|24.61|26.98|24.58|0
1739857500000|2025-02-18 05:45:00|27|24.6|27.02|24.62|27.02|24.62|26.99|24.59|0
1739857800000|2025-02-18 05:50:00|27.01|24.61|27.02|24.62|27.02|24.62|27.01|24.61|0
1739858100000|2025-02-18 05:55:00|27.04|24.64|26.99|24.59|27.04|24.64|26.98|24.58|0
1739858400000|2025-02-18 06:00:00|27.01|24.61|27|24.6|27.02|24.62|27|24.6|0
1739858700000|2025-02-18 06:05:00|26.99|24.59|27|24.6|27.02|24.62|26.98|24.58|0
1739859000000|2025-02-18 06:10:00|27.02|24.62|26.95|24.55|27.02|24.62|26.95|24.55|0
1739859300000|2025-02-18 06:15:00|26.94|24.54|26.92|24.52|26.94|24.54|26.91|24.51|0
1739859600000|2025-02-18 06:20:00|26.91|24.51|26.87|24.47|26.92|24.52|26.86|24.46|0
1739859900000|2025-02-18 06:25:00|26.86|24.46|26.78|24.38|26.87|24.47|26.78|24.38|0
1739860200000|2025-02-18 06:30:00|26.8|24.4|26.78|24.38|26.81|24.41|26.77|24.37|0
1739860500000|2025-02-18 06:35:00|26.76|24.36|26.52|24.12|26.76|24.36|26.52|24.12|0
1739860800000|2025-02-18 06:40:00|26.45|24.05|26.43|24.03|26.49|24.09|26.35|23.95|0
1739861100000|2025-02-18 06:45:00|26.41|24.01|26.41|24.01|26.46|24.06|26.37|23.97|0
1739861400000|2025-02-18 06:50:00|26.42|24.02|26.4|24|26.43|24.03|26.4|24|0
1739861700000|2025-02-18 06:55:00|26.38|23.98|26.36|23.96|26.41|24.01|26.33|23.93|0
1739862000000|2025-02-18 07:00:00|26.35|23.95|26.27|23.87|26.35|23.95|26.26|23.86|0
1739862300000|2025-02-18 07:05:00|26.26|23.86|26.23|23.83|26.29|23.89|26.18|23.78|0
1739862600000|2025-02-18 07:10:00|26.24|23.84|26.22|23.82|26.27|23.87|26.2|23.8|0
1739862900000|2025-02-18 07:15:00|26.24|23.84|26.25|23.85|26.28|23.88|26.22|23.82|0
1739863200000|2025-02-18 07:20:00|26.24|23.84|26.28|23.88|26.28|23.88|26.21|23.81|0
1739863500000|2025-02-18 07:25:00|26.3|23.9|26.31|23.91|26.33|23.93|26.27|23.87|0
1739863800000|2025-02-18 07:30:00|26.32|23.92|26.54|24.14|27|24.6|26.29|23.89|0
1739864100000|2025-02-18 07:35:00|26.56|24.16|26.55|24.15|26.57|24.17|26.52|24.12|0
1739864400000|2025-02-18 07:40:00|26.54|24.14|26.49|24.09|26.57|24.17|26.48|24.08|0
1739864700000|2025-02-18 07:45:00|26.48|24.08|26.52|24.12|26.52|24.12|26.48|24.08|0
1739865000000|2025-02-18 07:50:00|26.51|24.11|26.5|24.1|26.61|24.21|26.5|24.1|0
1739865300000|2025-02-18 07:55:00|26.52|24.12|26.47|24.07|26.55|24.15|26.46|24.06|0
1739865600000|2025-02-18 08:00:00|26.49|24.09|26.71|24.31|26.71|24.31|26.47|24.07|0
1739865900000|2025-02-18 08:05:00|26.7|24.3|26.88|24.48|26.89|24.49|26.67|24.27|0
1739866200000|2025-02-18 08:10:00|26.89|24.49|26.89|24.49|27|24.6|26.86|24.46|0
1739866500000|2025-02-18 08:15:00|26.88|24.48|26.86|24.46|26.9|24.5|26.85|24.45|0
1739866800000|2025-02-18 08:20:00|26.88|24.48|26.75|24.35|26.89|24.49|26.71|24.31|0
1739867100000|2025-02-18 08:25:00|26.77|24.37|26.8|24.4|26.8|24.4|26.74|24.34|0
1739867400000|2025-02-18 08:30:00|26.78|24.38|26.9|24.5|26.9|24.5|26.75|24.35|0
1739867700000|2025-02-18 08:35:00|26.89|24.49|26.87|24.47|27.01|24.61|26.87|24.47|0
1739868000000|2025-02-18 08:40:00|26.88|24.48|26.83|24.43|26.9|24.5|26.79|24.39|0
1739868300000|2025-02-18 08:45:00|26.84|24.44|26.85|24.45|26.9|24.5|26.76|24.36|0
1739868600000|2025-02-18 08:50:00|26.84|24.44|26.82|24.42|26.84|24.44|26.76|24.36|0
1739868900000|2025-02-18 08:55:00|26.8|24.4|26.73|24.33|26.82|24.42|26.73|24.33|0
1739869200000|2025-02-18 09:00:00|26.74|24.34|26.73|24.33|26.85|24.45|26.62|24.22|0
1739869500000|2025-02-18 09:05:00|26.72|24.32|26.74|24.34|26.77|24.37|26.7|24.3|0
1739869800000|2025-02-18 09:10:00|26.75|24.35|26.68|24.28|26.8|24.4|26.66|24.26|0
1739870100000|2025-02-18 09:15:00|26.71|24.31|26.64|24.24|26.75|24.35|26.64|24.24|0
1739870400000|2025-02-18 09:20:00|26.66|24.26|26.67|24.27|26.69|24.29|26.62|24.22|0
1739870700000|2025-02-18 09:25:00|26.66|24.26|26.85|24.45|26.87|24.47|26.66|24.26|0
1739871000000|2025-02-18 09:30:00|26.84|24.44|26.85|24.45|26.86|24.46|26.78|24.38|0
1739871300000|2025-02-18 09:35:00|26.87|24.47|26.93|24.53|26.94|24.54|26.84|24.44|0
1739871600000|2025-02-18 09:40:00|26.91|24.51|26.96|24.56|26.96|24.56|26.88|24.48|0
1739871900000|2025-02-18 09:45:00|26.97|24.57|26.97|24.57|26.99|24.59|26.93|24.53|0
1739872200000|2025-02-18 09:50:00|26.96|24.56|26.95|24.55|27|24.6|26.91|24.51|0
1739872500000|2025-02-18 09:55:00|26.97|24.57|26.98|24.58|27.04|24.64|26.97|24.57|0
1739872800000|2025-02-18 10:00:00|27.01|24.61|27.09|24.69|27.15|24.75|26.98|24.58|0
1739873100000|2025-02-18 10:05:00|27.07|24.67|26.93|24.53|27.07|24.67|26.9|24.5|0
1739873400000|2025-02-18 10:10:00|26.92|24.52|27.01|24.61|27.06|24.66|26.92|24.52|0
1739873700000|2025-02-18 10:15:00|26.99|24.59|26.98|24.58|27.02|24.62|26.96|24.56|0
1739874000000|2025-02-18 10:20:00|27.01|24.61|26.91|24.51|27.04|24.64|26.91|24.51|0
1739874300000|2025-02-18 10:25:00|26.93|24.53|26.85|24.45|26.93|24.53|26.85|24.45|0
1739874600000|2025-02-18 10:30:00|26.87|24.47|26.83|24.43|26.88|24.48|26.77|24.37|0
1739874900000|2025-02-18 10:35:00|26.85|24.45|26.76|24.36|26.85|24.45|26.73|24.33|0
1739875200000|2025-02-18 10:40:00|26.75|24.35|26.71|24.31|26.77|24.37|26.71|24.31|0
1739875500000|2025-02-18 10:45:00|26.72|24.32|26.72|24.32|26.75|24.35|26.71|24.31|0
1739875800000|2025-02-18 10:50:00|26.74|24.34|26.72|24.32|26.74|24.34|26.69|24.29|0
1739876100000|2025-02-18 10:55:00|26.71|24.31|26.67|24.27|26.72|24.32|26.66|24.26|0
1739876400000|2025-02-18 11:00:00|26.66|24.26|26.64|24.24|26.69|24.29|26.63|24.23|0
1739876700000|2025-02-18 11:05:00|26.63|24.23|26.64|24.24|26.67|24.27|26.6|24.2|0
1739877000000|2025-02-18 11:10:00|26.65|24.25|26.68|24.28|26.72|24.32|26.65|24.25|0
1739877300000|2025-02-18 11:15:00|26.67|24.27|26.61|24.21|26.68|24.28|26.59|24.19|0
1739877600000|2025-02-18 11:20:00|26.6|24.2|26.59|24.19|26.61|24.21|26.56|24.16|0
1739877900000|2025-02-18 11:25:00|26.61|24.21|26.6|24.2|26.62|24.22|26.59|24.19|0
1739878200000|2025-02-18 11:30:00|26.59|24.19|26.62|24.22|26.62|24.22|26.59|24.19|0
1739878500000|2025-02-18 11:35:00|26.63|24.23|26.66|24.26|26.66|24.26|26.63|24.23|0
1739878800000|2025-02-18 11:40:00|26.65|24.25|26.72|24.32|26.72|24.32|26.65|24.25|0
1739879100000|2025-02-18 11:45:00|26.74|24.34|26.7|24.3|26.75|24.35|26.69|24.29|0
1739879400000|2025-02-18 11:50:00|26.69|24.29|26.67|24.27|26.7|24.3|26.64|24.24|0
1739879700000|2025-02-18 11:55:00|26.69|24.29|26.66|24.26|26.72|24.32|26.66|24.26|0
1739880000000|2025-02-18 12:00:00|26.69|24.29|26.7|24.3|26.72|24.32|26.66|24.26|0
1739880300000|2025-02-18 12:05:00|26.71|24.31|26.58|24.18|26.71|24.31|26.55|24.15|0
1739880600000|2025-02-18 12:10:00|26.56|24.16|26.61|24.21|26.61|24.21|26.53|24.13|0
1739880900000|2025-02-18 12:15:00|26.62|24.22|26.64|24.24|26.7|24.3|26.41|24.01|0
1739881200000|2025-02-18 12:20:00|26.63|24.23|26.52|24.12|26.64|24.24|26.52|24.12|0
1739881500000|2025-02-18 12:25:00|26.51|24.11|26.53|24.13|26.53|24.13|26.47|24.07|0
1739881800000|2025-02-18 12:30:00|26.52|24.12|26.4|24|26.55|24.15|26.4|24|0
1739882100000|2025-02-18 12:35:00|26.41|24.01|26.4|24|26.43|24.03|26.38|23.98|0
1739882400000|2025-02-18 12:40:00|26.38|23.98|26.45|24.05|26.48|24.08|26.38|23.98|0
1739882700000|2025-02-18 12:45:00|26.46|24.06|26.48|24.08|26.48|24.08|26.41|24.01|0
1739883000000|2025-02-18 12:50:00|26.47|24.07|26.47|24.07|26.49|24.09|26.45|24.05|0
1739883300000|2025-02-18 12:55:00|26.48|24.08|26.48|24.08|26.5|24.1|26.47|24.07|0
1739883600000|2025-02-18 13:00:00|26.49|24.09|26.57|24.17|26.57|24.17|26.49|24.09|0
1739883900000|2025-02-18 13:05:00|26.58|24.18|26.66|24.26|26.66|24.26|26.58|24.18|0
1739884200000|2025-02-18 13:10:00|26.67|24.27|26.62|24.22|26.68|24.28|26.58|24.18|0
1739884500000|2025-02-18 13:15:00|26.61|24.21|26.43|24.03|26.66|24.26|26.43|24.03|0
1739884800000|2025-02-18 13:20:00|26.41|24.01|26.31|23.91|26.41|24.01|26.28|23.88|0
1739885100000|2025-02-18 13:25:00|26.29|23.89|26.39|23.99|26.41|24.01|26.28|23.88|0
1739885400000|2025-02-18 13:30:00|26.35|23.95|26.42|24.02|26.44|24.04|26.34|23.94|0
1739885700000|2025-02-18 13:35:00|26.41|24.01|26.39|23.99|26.42|24.02|26.33|23.93|0
1739886000000|2025-02-18 13:40:00|26.38|23.98|26.32|23.92|26.41|24.01|26.32|23.92|0
1739886300000|2025-02-18 13:45:00|26.3|23.9|26.55|24.15|26.61|24.21|26.3|23.9|0
1739886600000|2025-02-18 13:50:00|26.53|24.13|26.59|24.19|26.62|24.22|26.53|24.13|0
1739886900000|2025-02-18 13:55:00|26.61|24.21|26.56|24.16|26.64|24.24|26.53|24.13|0
1739887200000|2025-02-18 14:00:00|26.55|24.15|26.59|24.19|26.62|24.22|26.53|24.13|0
1739887500000|2025-02-18 14:05:00|26.57|24.17|26.56|24.16|26.63|24.23|26.56|24.16|0
1739887800000|2025-02-18 14:10:00|26.54|24.14|26.6|24.2|26.6|24.2|26.54|24.14|0
1739888100000|2025-02-18 14:15:00|26.62|24.22|26.69|24.29|26.69|24.29|26.59|24.19|0
1739888400000|2025-02-18 14:20:00|26.71|24.31|26.8|24.4|26.83|24.43|26.71|24.31|0
1739888700000|2025-02-18 14:25:00|26.87|24.47|27.36|24.96|27.36|24.96|26.84|24.44|0
1739889000000|2025-02-18 14:30:00|27.35|24.95|27.22|24.82|27.67|25.27|26.74|24.34|0
1739889300000|2025-02-18 14:35:00|27.25|24.85|27.17|24.77|27.43|25.03|27.11|24.71|0
1739889600000|2025-02-18 14:40:00|27.23|24.83|27.52|25.12|27.56|25.16|27.14|24.74|0
1739889900000|2025-02-18 14:45:00|27.51|25.11|27.48|25.08|27.65|25.25|27.35|24.95|0
1739890200000|2025-02-18 14:50:00|27.51|25.11|27.38|24.98|27.66|25.26|27.26|24.86|0
1739890500000|2025-02-18 14:55:00|27.36|24.96|27.47|25.07|27.57|25.17|27.24|24.84|0
1739890800000|2025-02-18 15:00:00|27.53|25.13|27.77|25.37|28.02|25.62|27.53|25.13|0
1739891100000|2025-02-18 15:05:00|27.74|25.34|27.67|25.27|27.86|25.46|27.61|25.21|0
1739891400000|2025-02-18 15:10:00|27.7|25.3|27.5|25.1|27.85|25.45|27.2|24.8|0
1739891700000|2025-02-18 15:15:00|27.49|25.09|27.88|25.48|27.92|25.52|27.45|25.05|0
1739892000000|2025-02-18 15:20:00|27.89|25.49|27.7|25.3|27.91|25.51|27.58|25.18|0
1739892300000|2025-02-18 15:25:00|27.69|25.29|27.83|25.43|27.93|25.53|27.61|25.21|0
1739892600000|2025-02-18 15:30:00|27.81|25.41|27.59|25.19|27.95|25.55|27.57|25.17|0
1739892900000|2025-02-18 15:35:00|27.57|25.17|27.35|24.95|27.57|25.17|27.26|24.86|0
1739893200000|2025-02-18 15:40:00|27.31|24.91|27.05|24.65|27.5|25.1|27.02|24.62|0
1739893500000|2025-02-18 15:45:00|27.06|24.66|27.4|25|27.46|25.06|27.01|24.61|0
1739893800000|2025-02-18 15:50:00|27.38|24.98|27.05|24.65|27.46|25.06|27.05|24.65|0
1739894100000|2025-02-18 15:55:00|27.04|24.64|26.99|24.59|27.14|24.74|26.97|24.57|0
1739894400000|2025-02-18 16:00:00|27.02|24.62|27.07|24.67|27.28|24.88|26.97|24.57|0
1739894700000|2025-02-18 16:05:00|27.09|24.69|27.02|24.62|27.16|24.76|27.01|24.61|0
1739895000000|2025-02-18 16:10:00|27.01|24.61|27.1|24.7|27.13|24.73|26.93|24.53|0
1739895300000|2025-02-18 16:15:00|27.12|24.72|27.14|24.74|27.14|24.74|27.05|24.65|0
1739895600000|2025-02-18 16:20:00|27.13|24.73|27.14|24.74|27.5|25.1|27.12|24.72|0
1739895900000|2025-02-18 16:25:00|27.17|24.77|26.86|24.46|27.17|24.77|26.83|24.43|0
1739896200000|2025-02-18 16:30:00|26.87|24.47|27.01|24.61|27.26|24.86|26.83|24.43|0
1739896500000|2025-02-18 16:35:00|27|24.6|26.89|24.49|27.08|24.68|26.87|24.47|0
1739896800000|2025-02-18 16:40:00|26.91|24.51|26.98|24.58|27.04|24.64|26.89|24.49|0
1739897100000|2025-02-18 16:45:00|26.97|24.57|26.7|24.3|26.98|24.58|26.7|24.3|0
1739897400000|2025-02-18 16:50:00|26.72|24.32|26.69|24.29|26.72|24.32|26.61|24.21|0
1739897700000|2025-02-18 16:55:00|26.67|24.27|26.98|24.58|27.01|24.61|26.67|24.27|0
1739898000000|2025-02-18 17:00:00|26.99|24.59|26.97|24.57|27.1|24.7|26.97|24.57|0
1739898300000|2025-02-18 17:05:00|26.94|24.54|27.11|24.71|27.21|24.81|26.93|24.53|0
1739898600000|2025-02-18 17:10:00|27.14|24.74|27|24.6|27.24|24.84|26.96|24.56|0
1739898900000|2025-02-18 17:15:00|27.02|24.62|27.14|24.74|27.23|24.83|27.02|24.62|0
1739899200000|2025-02-18 17:20:00|27.16|24.76|26.93|24.53|27.23|24.83|26.88|24.48|0
1739899500000|2025-02-18 17:25:00|26.91|24.51|26.87|24.47|26.95|24.55|26.85|24.45|0
1739899800000|2025-02-18 17:30:00|26.85|24.45|27.07|24.67|27.09|24.69|26.7|24.3|0
1739900100000|2025-02-18 17:35:00|27.06|24.66|26.96|24.56|27.07|24.67|26.93|24.53|0
1739900400000|2025-02-18 17:40:00|26.95|24.55|26.99|24.59|27.02|24.62|26.87|24.47|0
1739900700000|2025-02-18 17:45:00|26.98|24.58|26.98|24.58|27.04|24.64|26.93|24.53|0
1739901000000|2025-02-18 17:50:00|26.99|24.59|26.82|24.42|26.99|24.59|26.76|24.36|0
1739901300000|2025-02-18 17:55:00|26.84|24.44|26.88|24.48|26.93|24.53|26.8|24.4|0
1739901600000|2025-02-18 18:00:00|26.9|24.5|26.73|24.33|26.9|24.5|26.7|24.3|0
1739901900000|2025-02-18 18:05:00|26.71|24.31|26.95|24.55|26.99|24.59|26.71|24.31|0
1739902200000|2025-02-18 18:10:00|26.94|24.54|27.01|24.61|27.11|24.71|26.94|24.54|0
1739902500000|2025-02-18 18:15:00|27.03|24.63|27.18|24.78|27.18|24.78|27|24.6|0
1739902800000|2025-02-18 18:20:00|27.17|24.77|26.93|24.53|27.39|24.99|26.87|24.47|0
1739903100000|2025-02-18 18:25:00|26.91|24.51|26.93|24.53|26.96|24.56|26.83|24.43|0
1739903400000|2025-02-18 18:30:00|26.94|24.54|27.02|24.62|27.13|24.73|26.94|24.54|0
1739903700000|2025-02-18 18:35:00|27.03|24.63|27.08|24.68|27.16|24.76|26.99|24.59|0
1739904000000|2025-02-18 18:40:00|27.09|24.69|27.14|24.74|27.19|24.79|27.09|24.69|0
1739904300000|2025-02-18 18:45:00|27.15|24.75|26.97|24.57|27.17|24.77|26.97|24.57|0
1739904600000|2025-02-18 18:50:00|26.98|24.58|26.95|24.55|27.04|24.64|26.89|24.49|0
1739904900000|2025-02-18 18:55:00|26.93|24.53|27.06|24.66|27.07|24.67|26.9|24.5|0
1739905200000|2025-02-18 19:00:00|27.04|24.64|27.04|24.64|27.04|24.64|26.95|24.55|0
1739905500000|2025-02-18 19:05:00|27.02|24.62|27.62|25.22|27.81|25.41|26.99|24.59|0
1739905800000|2025-02-18 19:10:00|27.58|25.18|27.57|25.17|27.66|25.26|27.41|25.01|0
1739906100000|2025-02-18 19:15:00|27.55|25.15|27.66|25.26|27.7|25.3|27.08|24.68|0
1739906400000|2025-02-18 19:20:00|27.68|25.28|27.16|24.76|27.81|25.41|27.08|24.68|0
1739906700000|2025-02-18 19:25:00|27.13|24.73|27.3|24.9|27.31|24.91|27.13|24.73|0
1739907000000|2025-02-18 19:30:00|27.28|24.88|27.11|24.71|27.34|24.94|27.11|24.71|0
1739907300000|2025-02-18 19:35:00|27.09|24.69|27.33|24.93|27.33|24.93|27.06|24.66|0
1739907600000|2025-02-18 19:40:00|27.31|24.91|27.41|25.01|27.47|25.07|27.11|24.71|0
1739907900000|2025-02-18 19:45:00|27.39|24.99|27.19|24.79|27.42|25.02|27.19|24.79|0
1739908200000|2025-02-18 19:50:00|27.16|24.76|26.88|24.48|27.3|24.9|26.81|24.41|0
1739908500000|2025-02-18 19:55:00|26.9|24.5|26.9|24.5|26.93|24.53|26.81|24.41|0
1739908800000|2025-02-18 20:00:00|26.88|24.48|26.93|24.53|26.97|24.57|26.88|24.48|0
1739909100000|2025-02-18 20:05:00|26.91|24.51|26.96|24.56|27|24.6|26.88|24.48|0
1739909400000|2025-02-18 20:10:00|26.97|24.57|26.88|24.48|27.02|24.62|26.85|24.45|0
1739909700000|2025-02-18 20:15:00|26.89|24.49|26.97|24.57|27.03|24.63|26.86|24.46|0
1739910000000|2025-02-18 20:20:00|26.95|24.55|26.87|24.47|27.03|24.63|26.87|24.47|0
1739910300000|2025-02-18 20:25:00|26.86|24.46|26.93|24.53|26.97|24.57|26.83|24.43|0
1739910600000|2025-02-18 20:30:00|26.9|24.5|26.87|24.47|26.93|24.53|26.75|24.35|0
1739910900000|2025-02-18 20:35:00|26.86|24.46|26.93|24.53|26.98|24.58|26.84|24.44|0
1739911200000|2025-02-18 20:40:00|26.92|24.52|26.95|24.55|27.02|24.62|26.81|24.41|0
1739911500000|2025-02-18 20:45:00|26.96|24.56|26.99|24.59|27.02|24.62|26.85|24.45|0
1739911800000|2025-02-18 20:50:00|26.96|24.56|26.73|24.33|26.96|24.56|26.68|24.28|0
1739912100000|2025-02-18 20:55:00|26.63|24.23|26.26|23.86|26.78|24.38|26.26|23.86|0
1739912400000|2025-02-18 21:00:00|26.23|23.83|26.32|23.92|26.69|24.29|26.16|23.76|0
1739912700000|2025-02-18 21:05:00|26.33|23.93|26.24|23.84|26.33|23.93|26.21|23.81|0
1739913000000|2025-02-18 21:10:00|26.26|23.86|26.3|23.9|26.32|23.92|26.21|23.81|0
1739913300000|2025-02-18 21:15:00|26.4|23.8|26.43|23.83|26.51|23.91|26.4|23.8|0
1739913600000|2025-02-18 21:20:00|26.41|23.81|26.37|23.77|26.44|23.84|26.37|23.77|0
1739913900000|2025-02-18 21:25:00|26.38|23.78|26.43|23.83|26.47|23.87|26.38|23.78|0
1739914200000|2025-02-18 21:30:00|26.44|23.84|26.5|23.9|26.53|23.93|26.44|23.84|0
1739914500000|2025-02-18 21:35:00|26.51|23.91|26.54|23.94|26.58|23.98|26.51|23.91|0
1739914800000|2025-02-18 21:40:00|26.56|23.96|26.57|23.97|26.57|23.97|26.54|23.94|0
1739915100000|2025-02-18 21:45:00|26.56|23.96|26.6|24|26.6|24|26.54|23.94|0
1739915400000|2025-02-18 21:50:00|26.62|24.02|26.58|23.98|26.62|24.02|26.57|23.97|0
1739915700000|2025-02-18 21:55:00|26.6|24|26.56|23.96|26.6|24|26.55|23.95|0
1739916000000|2025-02-18 22:00:00|26.58|23.98|26.57|23.97|26.58|23.98|26.55|23.95|0
1739916300000|2025-02-18 22:05:00|26.56|23.96|26.56|23.96|26.57|23.97|26.56|23.96|0
1739916600000|2025-02-18 22:10:00|26.57|23.97|26.57|23.97|26.57|23.97|26.56|23.96|0
1739916900000|2025-02-18 22:15:00|26.56|23.96|26.55|23.95|26.56|23.96|26.55|23.95|0
1739917200000|2025-02-18 22:20:00|26.56|23.96|26.57|23.97|26.57|23.97|26.56|23.96|0
1739917500000|2025-02-18 22:25:00|26.55|23.95|26.55|23.95|26.56|23.96|26.55|23.95|0
1739918100000|2025-02-18 22:35:00|26.53|23.93|26.53|23.93|26.53|23.93|26.53|23.93|0
1739919000000|2025-02-18 22:50:00|26.54|23.94|26.54|23.94|26.54|23.94|26.54|23.94|0
1739919300000|2025-02-18 22:55:00|26.56|23.96|26.57|23.97|26.57|23.97|26.56|23.96|0
1739919600000|2025-02-18 23:00:00|26.53|23.93|26.28|23.68|26.53|23.93|26.13|23.53|0
1739919900000|2025-02-18 23:05:00|26.29|23.69|26.35|23.75|26.37|23.77|26.29|23.69|0
1739920200000|2025-02-18 23:10:00|26.32|23.72|26.3|23.7|26.33|23.73|26.27|23.67|0
1739920500000|2025-02-18 23:15:00|26.29|23.69|26.26|23.66|26.35|23.75|26.26|23.66|0
1739920800000|2025-02-18 23:20:00|26.27|23.67|26.27|23.67|26.29|23.69|26.24|23.64|0
1739921100000|2025-02-18 23:25:00|26.29|23.69|26.37|23.77|26.4|23.8|26.27|23.67|0
1739921400000|2025-02-18 23:30:00|26.39|23.79|26.37|23.77|26.4|23.8|26.36|23.76|0
1739921700000|2025-02-18 23:35:00|26.34|23.74|26.27|23.67|26.36|23.76|26.24|23.64|0
1739922000000|2025-02-18 23:40:00|26.28|23.68|26.28|23.68|26.31|23.71|26.26|23.66|0
1739922300000|2025-02-18 23:45:00|26.26|23.66|26.29|23.69|26.35|23.75|26.26|23.66|0
1739922600000|2025-02-18 23:50:00|26.28|23.68|26.22|23.62|26.29|23.69|26.19|23.59|0
1739922900000|2025-02-18 23:55:00|26.23|23.63|26.21|23.61|26.25|23.65|26.2|23.6|0
1739923200000|2025-02-19 00:00:00|26.23|23.63|26.26|23.66|26.27|23.67|26.23|23.63|0
1739923500000|2025-02-19 00:05:00|26.24|23.64|26.2|23.6|26.25|23.65|26.17|23.57|0
1739923800000|2025-02-19 00:10:00|26.21|23.61|26.18|23.58|26.23|23.63|26.15|23.55|0
1739924100000|2025-02-19 00:15:00|26.2|23.6|26.09|23.49|26.21|23.61|26.09|23.49|0
1739924400000|2025-02-19 00:20:00|26.1|23.5|26.1|23.5|26.1|23.5|26.07|23.47|0
1739924700000|2025-02-19 00:25:00|26.09|23.49|26.11|23.51|26.12|23.52|26.09|23.49|0
1739925000000|2025-02-19 00:30:00|26.12|23.52|26.1|23.5|26.15|23.55|26.1|23.5|0
1739925300000|2025-02-19 00:35:00|26.08|23.48|26.04|23.44|26.08|23.48|25.99|23.39|0
1739925600000|2025-02-19 00:40:00|26.05|23.45|26.07|23.47|26.14|23.54|26.05|23.45|0
1739925900000|2025-02-19 00:45:00|26.05|23.45|25.99|23.39|26.07|23.47|25.98|23.38|0
1739926200000|2025-02-19 00:50:00|25.98|23.38|25.99|23.39|26|23.4|25.95|23.35|0
1739926500000|2025-02-19 00:55:00|26|23.4|25.94|23.34|26|23.4|25.94|23.34|0
1739926800000|2025-02-19 01:00:00|25.91|23.31|25.91|23.31|25.94|23.34|25.87|23.27|0
1739927100000|2025-02-19 01:05:00|25.9|23.3|25.9|23.3|25.93|23.33|25.88|23.28|0
1739927400000|2025-02-19 01:10:00|25.88|23.28|25.92|23.32|25.92|23.32|25.88|23.28|0
1739927700000|2025-02-19 01:15:00|25.91|23.31|25.68|23.08|26.11|23.51|25.66|23.06|0
1739928000000|2025-02-19 01:20:00|25.67|23.07|25.72|23.12|25.73|23.13|25.66|23.06|0
1739928300000|2025-02-19 01:25:00|25.7|23.1|25.64|23.04|25.7|23.1|25.63|23.03|0
1739928600000|2025-02-19 01:30:00|25.54|23.14|25.63|23.23|25.63|23.23|25.54|23.14|0
1739928900000|2025-02-19 01:35:00|25.64|23.24|25.6|23.2|25.64|23.24|25.52|23.12|0
1739929200000|2025-02-19 01:40:00|25.58|23.18|25.57|23.17|25.63|23.23|25.57|23.17|0
1739929500000|2025-02-19 01:45:00|25.58|23.18|25.59|23.19|25.61|23.21|25.55|23.15|0
1739929800000|2025-02-19 01:50:00|25.58|23.18|25.59|23.19|25.59|23.19|25.56|23.16|0
1739930100000|2025-02-19 01:55:00|25.58|23.18|25.58|23.18|25.59|23.19|25.58|23.18|0
1739930400000|2025-02-19 02:00:00|25.59|23.19|25.63|23.23|25.65|23.25|25.58|23.18|0
1739930700000|2025-02-19 02:05:00|25.65|23.25|25.65|23.25|25.68|23.28|25.63|23.23|0
1739931000000|2025-02-19 02:10:00|25.66|23.26|25.66|23.26|25.71|23.31|25.65|23.25|0
1739931300000|2025-02-19 02:15:00|25.65|23.25|25.63|23.23|25.65|23.25|25.62|23.22|0
1739931600000|2025-02-19 02:20:00|25.62|23.22|25.6|23.2|25.63|23.23|25.58|23.18|0
1739931900000|2025-02-19 02:25:00|25.61|23.21|25.6|23.2|25.63|23.23|25.6|23.2|0
1739932200000|2025-02-19 02:30:00|25.59|23.19|25.52|23.12|25.6|23.2|25.51|23.11|0
1739932500000|2025-02-19 02:35:00|25.51|23.11|25.49|23.09|25.54|23.14|25.48|23.08|0
1739932800000|2025-02-19 02:40:00|25.48|23.08|25.5|23.1|25.52|23.12|25.48|23.08|0
1739933100000|2025-02-19 02:45:00|25.49|23.09|25.47|23.07|25.53|23.13|25.46|23.06|0
1739933400000|2025-02-19 02:50:00|25.48|23.08|25.47|23.07|25.5|23.1|25.46|23.06|0
1739933700000|2025-02-19 02:55:00|25.48|23.08|25.49|23.09|25.5|23.1|25.47|23.07|0
1739934000000|2025-02-19 03:00:00|25.48|23.08|25.5|23.1|25.5|23.1|25.48|23.08|0
1739934300000|2025-02-19 03:05:00|25.51|23.11|25.49|23.09|25.51|23.11|25.47|23.07|0
1739934600000|2025-02-19 03:10:00|25.5|23.1|25.5|23.1|25.51|23.11|25.5|23.1|0
1739934900000|2025-02-19 03:15:00|25.51|23.11|25.49|23.09|25.51|23.11|25.48|23.08|0
1739935200000|2025-02-19 03:20:00|25.48|23.08|25.46|23.06|25.49|23.09|25.45|23.05|0
1739935500000|2025-02-19 03:25:00|25.45|23.05|25.49|23.09|25.49|23.09|25.45|23.05|0
1739935800000|2025-02-19 03:30:00|25.48|23.08|25.5|23.1|25.5|23.1|25.48|23.08|0
1739936100000|2025-02-19 03:35:00|25.49|23.09|25.47|23.07|25.5|23.1|25.47|23.07|0
1739936400000|2025-02-19 03:40:00|25.46|23.06|25.44|23.04|25.47|23.07|25.43|23.03|0
1739936700000|2025-02-19 03:45:00|25.46|23.06|25.46|23.06|25.47|23.07|25.44|23.04|0
1739937000000|2025-02-19 03:50:00|25.44|23.04|25.44|23.04|25.46|23.06|25.44|23.04|0
1739937300000|2025-02-19 03:55:00|25.43|23.03|25.47|23.07|25.47|23.07|25.43|23.03|0
1739937600000|2025-02-19 04:00:00|25.48|23.08|25.52|23.12|25.54|23.14|25.48|23.08|0
1739937900000|2025-02-19 04:05:00|25.53|23.13|25.55|23.15|25.56|23.16|25.52|23.12|0
1739938200000|2025-02-19 04:10:00|25.54|23.14|25.55|23.15|25.57|23.17|25.54|23.14|0
1739938500000|2025-02-19 04:15:00|25.56|23.16|25.58|23.18|25.59|23.19|25.55|23.15|0
1739938800000|2025-02-19 04:20:00|25.56|23.16|25.58|23.18|25.58|23.18|25.56|23.16|0
1739939100000|2025-02-19 04:25:00|25.59|23.19|25.59|23.19|25.62|23.22|25.59|23.19|0
1739939400000|2025-02-19 04:30:00|25.58|23.18|25.6|23.2|25.6|23.2|25.58|23.18|0
1739939700000|2025-02-19 04:35:00|25.59|23.19|25.65|23.25|25.66|23.26|25.59|23.19|0
1739940000000|2025-02-19 04:40:00|25.66|23.26|25.66|23.26|25.66|23.26|25.63|23.23|0
1739940300000|2025-02-19 04:45:00|25.64|23.24|25.67|23.27|25.69|23.29|25.64|23.24|0
1739940600000|2025-02-19 04:50:00|25.66|23.26|25.66|23.26|25.69|23.29|25.64|23.24|0
1739940900000|2025-02-19 04:55:00|25.65|23.25|25.63|23.23|25.66|23.26|25.63|23.23|0
1739941200000|2025-02-19 05:00:00|25.64|23.24|25.64|23.24|25.66|23.26|25.62|23.22|0
1739941500000|2025-02-19 05:05:00|25.65|23.25|25.65|23.25|25.68|23.28|25.64|23.24|0
1739941800000|2025-02-19 05:10:00|25.66|23.26|25.67|23.27|25.7|23.3|25.65|23.25|0
1739942100000|2025-02-19 05:15:00|25.65|23.25|25.65|23.25|25.68|23.28|25.65|23.25|0
1739942400000|2025-02-19 05:20:00|25.63|23.23|25.66|23.26|25.68|23.28|25.63|23.23|0
1739942700000|2025-02-19 05:25:00|25.65|23.25|25.65|23.25|25.66|23.26|25.63|23.23|0
1739943000000|2025-02-19 05:30:00|25.63|23.23|25.62|23.22|25.64|23.24|25.62|23.22|0
1739943300000|2025-02-19 05:35:00|25.6|23.2|25.66|23.26|25.66|23.26|25.6|23.2|0
1739943600000|2025-02-19 05:40:00|25.67|23.27|25.67|23.27|25.73|23.33|25.66|23.26|0
1739943900000|2025-02-19 05:45:00|25.66|23.26|25.65|23.25|25.67|23.27|25.64|23.24|0
1739944200000|2025-02-19 05:50:00|25.67|23.27|25.62|23.22|25.67|23.27|25.62|23.22|0
1739944500000|2025-02-19 05:55:00|25.63|23.23|25.64|23.24|25.64|23.24|25.62|23.22|0
1739944800000|2025-02-19 06:00:00|25.62|23.22|25.61|23.21|25.64|23.24|25.61|23.21|0
1739945100000|2025-02-19 06:05:00|25.62|23.22|25.6|23.2|25.64|23.24|25.59|23.19|0
1739945400000|2025-02-19 06:10:00|25.61|23.21|25.6|23.2|25.62|23.22|25.6|23.2|0
1739945700000|2025-02-19 06:15:00|25.59|23.19|25.6|23.2|25.62|23.22|25.59|23.19|0
1739946000000|2025-02-19 06:20:00|25.62|23.22|25.6|23.2|25.63|23.23|25.6|23.2|0
1739946300000|2025-02-19 06:25:00|25.59|23.19|25.52|23.12|25.6|23.2|25.52|23.12|0
1739946600000|2025-02-19 06:30:00|25.54|23.14|25.52|23.12|25.55|23.15|25.52|23.12|0
1739946900000|2025-02-19 06:35:00|25.54|23.14|25.51|23.11|25.54|23.14|25.51|23.11|0
1739947200000|2025-02-19 06:40:00|25.52|23.12|25.55|23.15|25.56|23.16|25.52|23.12|0
1739947500000|2025-02-19 06:45:00|25.56|23.16|25.58|23.18|25.59|23.19|25.55|23.15|0
1739947800000|2025-02-19 06:50:00|25.56|23.16|25.59|23.19|25.59|23.19|25.56|23.16|0
1739948100000|2025-02-19 06:55:00|25.58|23.18|25.65|23.25|25.65|23.25|25.58|23.18|0
1739948400000|2025-02-19 07:00:00|25.66|23.26|25.65|23.25|25.75|23.35|25.65|23.25|0
1739948700000|2025-02-19 07:05:00|25.63|23.23|25.61|23.21|25.68|23.28|25.6|23.2|0
1739949000000|2025-02-19 07:10:00|25.6|23.2|25.69|23.29|25.72|23.32|25.6|23.2|0
1739949300000|2025-02-19 07:15:00|25.67|23.27|25.66|23.26|25.67|23.27|25.61|23.21|0
1739949600000|2025-02-19 07:20:00|25.65|23.25|25.67|23.27|25.67|23.27|25.63|23.23|0
1739949900000|2025-02-19 07:25:00|25.68|23.28|25.62|23.22|25.68|23.28|25.62|23.22|0
1739950200000|2025-02-19 07:30:00|25.64|23.24|25.59|23.19|25.64|23.24|25.58|23.18|0
1739950500000|2025-02-19 07:35:00|25.61|23.21|25.65|23.25|25.67|23.27|25.59|23.19|0
1739950800000|2025-02-19 07:40:00|25.64|23.24|25.65|23.25|25.69|23.29|25.63|23.23|0
1739951100000|2025-02-19 07:45:00|25.66|23.26|25.62|23.22|25.66|23.26|25.59|23.19|0
1739951400000|2025-02-19 07:50:00|25.6|23.2|25.68|23.28|25.71|23.31|25.59|23.19|0
1739951700000|2025-02-19 07:55:00|25.69|23.29|25.73|23.33|25.73|23.33|25.68|23.28|0
1739952000000|2025-02-19 08:00:00|25.75|23.35|25.64|23.24|25.75|23.35|25.61|23.21|0
1739952300000|2025-02-19 08:05:00|25.66|23.26|25.73|23.33|25.73|23.33|25.63|23.23|0
1739952600000|2025-02-19 08:10:00|25.72|23.32|25.67|23.27|25.74|23.34|25.66|23.26|0
1739952900000|2025-02-19 08:15:00|25.66|23.26|25.65|23.25|25.67|23.27|25.61|23.21|0
1739953200000|2025-02-19 08:20:00|25.64|23.24|25.69|23.29|25.7|23.3|25.62|23.22|0
1739953500000|2025-02-19 08:25:00|25.7|23.3|25.74|23.34|25.77|23.37|25.7|23.3|0
1739953800000|2025-02-19 08:30:00|25.72|23.32|25.64|23.24|25.72|23.32|25.59|23.19|0
1739954100000|2025-02-19 08:35:00|25.65|23.25|25.56|23.16|25.66|23.26|25.56|23.16|0
1739954400000|2025-02-19 08:40:00|25.54|23.14|25.51|23.11|25.57|23.17|25.49|23.09|0
1739954700000|2025-02-19 08:45:00|25.53|23.13|25.62|23.22|25.62|23.22|25.53|23.13|0
1739955000000|2025-02-19 08:50:00|25.6|23.2|25.67|23.27|25.69|23.29|25.6|23.2|0
1739955300000|2025-02-19 08:55:00|25.69|23.29|25.62|23.22|25.69|23.29|25.6|23.2|0
1739955600000|2025-02-19 09:00:00|25.66|23.26|25.63|23.23|25.66|23.26|25.54|23.14|0
1739955900000|2025-02-19 09:05:00|25.64|23.24|25.64|23.24|25.65|23.25|25.59|23.19|0
1739956200000|2025-02-19 09:10:00|25.62|23.22|25.67|23.27|25.76|23.36|25.62|23.22|0
1739956500000|2025-02-19 09:15:00|25.65|23.25|25.61|23.21|25.67|23.27|25.58|23.18|0
1739956800000|2025-02-19 09:20:00|25.62|23.22|25.59|23.19|25.64|23.24|25.58|23.18|0
1739957100000|2025-02-19 09:25:00|25.57|23.17|25.55|23.15|25.59|23.19|25.51|23.11|0
1739957400000|2025-02-19 09:30:00|25.56|23.16|25.62|23.22|25.63|23.23|25.53|23.13|0
1739957700000|2025-02-19 09:35:00|25.63|23.23|25.63|23.23|25.66|23.26|25.61|23.21|0
1739958000000|2025-02-19 09:40:00|25.64|23.24|25.63|23.23|25.64|23.24|25.6|23.2|0
1739958300000|2025-02-19 09:45:00|25.64|23.24|25.67|23.27|25.7|23.3|25.64|23.24|0
1739958600000|2025-02-19 09:50:00|25.69|23.29|25.77|23.37|25.79|23.39|25.68|23.28|0
1739958900000|2025-02-19 09:55:00|25.79|23.39|25.76|23.36|25.8|23.4|25.73|23.33|0
1739959200000|2025-02-19 10:00:00|25.73|23.33|25.73|23.33|25.79|23.39|25.73|23.33|0
1739959500000|2025-02-19 10:05:00|25.74|23.34|25.81|23.41|25.83|23.43|25.73|23.33|0
1739959800000|2025-02-19 10:10:00|25.83|23.43|25.81|23.41|25.88|23.48|25.81|23.41|0
1739960100000|2025-02-19 10:15:00|25.83|23.43|25.85|23.45|25.87|23.47|25.83|23.43|0
1739960400000|2025-02-19 10:20:00|25.87|23.47|25.97|23.57|25.99|23.59|25.85|23.45|0
1739960700000|2025-02-19 10:25:00|25.96|23.56|26.17|23.77|26.18|23.78|25.93|23.53|0
1739961000000|2025-02-19 10:30:00|26.18|23.78|26.24|23.84|26.28|23.88|26.12|23.72|0
1739961300000|2025-02-19 10:35:00|26.25|23.85|26.28|23.88|26.3|23.9|26.24|23.84|0
1739961600000|2025-02-19 10:40:00|26.3|23.9|26.33|23.93|26.33|23.93|26.25|23.85|0
1739961900000|2025-02-19 10:45:00|26.34|23.94|26.44|24.04|26.44|24.04|25.77|23.37|0
1739962200000|2025-02-19 10:50:00|26.45|24.05|26.76|24.36|26.81|24.41|26.01|23.61|0
1739962500000|2025-02-19 10:55:00|26.75|24.35|26.75|24.35|26.76|24.36|26.69|24.29|0
1739962800000|2025-02-19 11:00:00|26.74|24.34|26.77|24.37|26.87|24.47|26.71|24.31|0
1739963100000|2025-02-19 11:05:00|26.8|24.4|26.73|24.33|26.81|24.41|26.71|24.31|0
1739963400000|2025-02-19 11:10:00|26.74|24.34|26.77|24.37|26.79|24.39|26.73|24.33|0
1739963700000|2025-02-19 11:15:00|26.76|24.36|26.72|24.32|26.77|24.37|26.71|24.31|0
1739964000000|2025-02-19 11:20:00|26.74|24.34|26.81|24.41|26.81|24.41|26.74|24.34|0
1739964300000|2025-02-19 11:25:00|26.8|24.4|26.9|24.5|26.95|24.55|26.8|24.4|0
1739964600000|2025-02-19 11:30:00|26.89|24.49|26.93|24.53|26.95|24.55|26.84|24.44|0
1739964900000|2025-02-19 11:35:00|26.92|24.52|26.93|24.53|26.96|24.56|26.83|24.43|0
1739965200000|2025-02-19 11:40:00|26.95|24.55|27.01|24.61|27.01|24.61|26.87|24.47|0
1739965500000|2025-02-19 11:45:00|26.99|24.59|27.05|24.65|27.1|24.7|26.99|24.59|0
1739965800000|2025-02-19 11:50:00|27.04|24.64|26.75|24.35|27.05|24.65|26.72|24.32|0
1739966100000|2025-02-19 11:55:00|26.74|24.34|26.61|24.21|26.75|24.35|26.61|24.21|0
1739966400000|2025-02-19 12:00:00|26.6|24.2|26.34|23.94|26.64|24.24|26.31|23.91|0
1739966700000|2025-02-19 12:05:00|26.35|23.95|26.29|23.89|26.47|24.07|26.29|23.89|0
1739967000000|2025-02-19 12:10:00|26.28|23.88|26.33|23.93|26.35|23.95|26.26|23.86|0
1739967300000|2025-02-19 12:15:00|26.32|23.92|26.36|23.96|26.41|24.01|26.3|23.9|0
1739967600000|2025-02-19 12:20:00|26.38|23.98|26.35|23.95|26.39|23.99|26.35|23.95|0
1739967900000|2025-02-19 12:25:00|26.33|23.93|26.33|23.93|26.36|23.96|26.3|23.9|0
1739968200000|2025-02-19 12:30:00|26.31|23.91|26.39|23.99|26.45|24.05|26.31|23.91|0
1739968500000|2025-02-19 12:35:00|26.37|23.97|26.4|24|26.43|24.03|26.34|23.94|0
1739968800000|2025-02-19 12:40:00|26.39|23.99|26.36|23.96|26.39|23.99|26.34|23.94|0
1739969100000|2025-02-19 12:45:00|26.34|23.94|26.23|23.83|26.37|23.97|26.19|23.79|0
1739969400000|2025-02-19 12:50:00|26.22|23.82|26.22|23.82|26.28|23.88|26.2|23.8|0
1739969700000|2025-02-19 12:55:00|26.23|23.83|26.49|24.09|26.49|24.09|26.22|23.82|0
1739970000000|2025-02-19 13:00:00|26.47|24.07|26.35|23.95|26.59|24.19|26.35|23.95|0
1739970300000|2025-02-19 13:05:00|26.36|23.96|26.54|24.14|26.78|24.38|26.27|23.87|0
1739970600000|2025-02-19 13:10:00|26.52|24.12|26.66|24.26|26.68|24.28|26.49|24.09|0
1739970900000|2025-02-19 13:15:00|26.68|24.28|26.83|24.43|26.86|24.46|26.66|24.26|0
1739971200000|2025-02-19 13:20:00|26.84|24.44|26.94|24.54|26.96|24.56|26.83|24.43|0
1739971500000|2025-02-19 13:25:00|26.95|24.55|27.15|24.75|27.2|24.8|26.79|24.39|0
1739971800000|2025-02-19 13:30:00|27.19|24.79|27.28|24.88|27.3|24.9|27.19|24.79|0
1739972100000|2025-02-19 13:35:00|27.3|24.9|27.4|25|27.42|25.02|27.2|24.8|0
1739972400000|2025-02-19 13:40:00|27.39|24.99|27.28|24.88|27.41|25.01|27.26|24.86|0
1739972700000|2025-02-19 13:45:00|27.29|24.89|27.18|24.78|27.29|24.89|27.17|24.77|0
1739973000000|2025-02-19 13:50:00|27.15|24.75|27.17|24.77|27.26|24.86|27.15|24.75|0
1739973300000|2025-02-19 13:55:00|27.18|24.78|27.21|24.81|27.24|24.84|27.15|24.75|0
1739973600000|2025-02-19 14:00:00|27.23|24.83|27.15|24.75|27.35|24.95|27.15|24.75|0
1739973900000|2025-02-19 14:05:00|27.16|24.76|27.05|24.65|27.16|24.76|27.01|24.61|0
1739974200000|2025-02-19 14:10:00|27.07|24.67|27.19|24.79|27.22|24.82|27.01|24.61|0
1739974500000|2025-02-19 14:15:00|27.21|24.81|27.34|24.94|27.38|24.98|27.2|24.8|0
1739974800000|2025-02-19 14:20:00|27.36|24.96|27.44|25.04|27.47|25.07|27.3|24.9|0
1739975100000|2025-02-19 14:25:00|27.48|25.08|27.28|24.88|27.5|25.1|27.25|24.85|0
1739975400000|2025-02-19 14:30:00|27.29|24.89|26.96|24.56|27.43|25.03|26.93|24.53|0
1739975700000|2025-02-19 14:35:00|26.91|24.51|27.05|24.65|27.07|24.67|26.88|24.48|0
1739976000000|2025-02-19 14:40:00|27.07|24.67|27.02|24.62|27.1|24.7|26.9|24.5|0
1739976300000|2025-02-19 14:45:00|27|24.6|27.16|24.76|27.22|24.82|26.91|24.51|0
1739976600000|2025-02-19 14:50:00|27.17|24.77|26.97|24.57|27.19|24.79|26.94|24.54|0
1739976900000|2025-02-19 14:55:00|26.99|24.59|27.11|24.71|27.12|24.72|26.94|24.54|0
1739977200000|2025-02-19 15:00:00|27.09|24.69|27.23|24.83|27.31|24.91|26.89|24.49|0
1739977500000|2025-02-19 15:05:00|27.21|24.81|27.21|24.81|27.31|24.91|27.04|24.64|0
1739977800000|2025-02-19 15:10:00|27.2|24.8|27.23|24.83|27.29|24.89|27.13|24.73|0
1739978100000|2025-02-19 15:15:00|27.24|24.84|27.07|24.67|27.27|24.87|26.95|24.55|0
1739978400000|2025-02-19 15:20:00|27.05|24.65|27.07|24.67|27.21|24.81|27.01|24.61|0
1739978700000|2025-02-19 15:25:00|27.04|24.64|27|24.6|27.1|24.7|26.93|24.53|0
1739979000000|2025-02-19 15:30:00|27.02|24.62|26.73|24.33|27.02|24.62|26.59|24.19|0
1739979300000|2025-02-19 15:35:00|26.74|24.34|27.02|24.62|27.05|24.65|26.68|24.28|0
1739979600000|2025-02-19 15:40:00|27.01|24.61|26.95|24.55|27.05|24.65|26.95|24.55|0
1739979900000|2025-02-19 15:45:00|26.93|24.53|26.96|24.56|27.02|24.62|26.87|24.47|0
1739980200000|2025-02-19 15:50:00|26.97|24.57|26.77|24.37|27.05|24.65|26.74|24.34|0
1739980500000|2025-02-19 15:55:00|26.79|24.39|26.97|24.57|27.16|24.76|26.79|24.39|0
1739980800000|2025-02-19 16:00:00|26.96|24.56|26.68|24.28|26.96|24.56|26.6|24.2|0
1739981100000|2025-02-19 16:05:00|26.69|24.29|26.81|24.41|26.84|24.44|26.57|24.17|0
1739981400000|2025-02-19 16:10:00|26.79|24.39|26.51|24.11|26.87|24.47|26.5|24.1|0
1739981700000|2025-02-19 16:15:00|26.53|24.13|26.56|24.16|26.65|24.25|26.48|24.08|0
1739982000000|2025-02-19 16:20:00|26.57|24.17|26.59|24.19|26.68|24.28|26.54|24.14|0
1739982300000|2025-02-19 16:25:00|26.57|24.17|26.54|24.14|26.6|24.2|26.51|24.11|0
1739982600000|2025-02-19 16:30:00|26.57|24.17|26.51|24.11|26.65|24.25|26.48|24.08|0
1739982900000|2025-02-19 16:35:00|26.49|24.09|26.54|24.14|26.6|24.2|26.46|24.06|0
1739983200000|2025-02-19 16:40:00|26.55|24.15|26.23|23.83|26.55|24.15|26.23|23.83|0
1739983500000|2025-02-19 16:45:00|26.2|23.8|27.15|24.75|27.8|25.4|25.74|23.34|0
1739983800000|2025-02-19 16:50:00|27.14|24.74|27.01|24.61|27.15|24.75|27|24.6|0
1739984100000|2025-02-19 16:55:00|27|24.6|27.01|24.61|27.06|24.66|26.98|24.58|0
1739984400000|2025-02-19 17:00:00|27.03|24.63|26.95|24.55|27.18|24.78|26.87|24.47|0
1739984700000|2025-02-19 17:05:00|26.93|24.53|26.95|24.55|27.01|24.61|26.93|24.53|0
1739985000000|2025-02-19 17:10:00|26.96|24.56|27.1|24.7|27.18|24.78|26.95|24.55|0
1739985300000|2025-02-19 17:15:00|27.08|24.68|27.18|24.78|27.22|24.82|27.08|24.68|0
1739985600000|2025-02-19 17:20:00|27.19|24.79|27.37|24.97|27.37|24.97|27.16|24.76|0
1739985900000|2025-02-19 17:25:00|27.39|24.99|27.19|24.79|27.39|24.99|27.08|24.68|0
1739986200000|2025-02-19 17:30:00|27.17|24.77|27.02|24.62|27.29|24.89|26.99|24.59|0
1739986500000|2025-02-19 17:35:00|27.03|24.63|26.89|24.49|27.03|24.63|26.86|24.46|0
1739986800000|2025-02-19 17:40:00|26.91|24.51|26.8|24.4|26.94|24.54|26.77|24.37|0
1739987100000|2025-02-19 17:45:00|26.81|24.41|26.97|24.57|27.11|24.71|26.8|24.4|0
1739987400000|2025-02-19 17:50:00|26.95|24.55|26.77|24.37|26.95|24.55|26.72|24.32|0
1739987700000|2025-02-19 17:55:00|26.78|24.38|27.1|24.7|27.12|24.72|26.7|24.3|0
1739988000000|2025-02-19 18:00:00|27.09|24.69|27.19|24.79|27.21|24.81|27.09|24.69|0
1739988300000|2025-02-19 18:05:00|27.21|24.81|27.14|24.74|27.28|24.88|27.01|24.61|0
1739988600000|2025-02-19 18:10:00|27.16|24.76|27.25|24.85|27.42|25.02|27.16|24.76|0
1739988900000|2025-02-19 18:15:00|27.23|24.83|26.88|24.48|27.25|24.85|26.88|24.48|0
1739989200000|2025-02-19 18:20:00|26.86|24.46|26.91|24.51|26.93|24.53|26.82|24.42|0
1739989500000|2025-02-19 18:25:00|26.89|24.49|26.79|24.39|26.91|24.51|26.77|24.37|0
1739989800000|2025-02-19 18:30:00|26.77|24.37|26.68|24.28|26.77|24.37|26.62|24.22|0
1739990100000|2025-02-19 18:35:00|26.66|24.26|26.89|24.49|26.92|24.52|26.65|24.25|0
1739990400000|2025-02-19 18:40:00|26.86|24.46|26.93|24.53|26.96|24.56|26.81|24.41|0
1739990700000|2025-02-19 18:45:00|26.92|24.52|26.99|24.59|27.03|24.63|26.89|24.49|0
1739991000000|2025-02-19 18:50:00|27.01|24.61|27.07|24.67|27.11|24.71|26.99|24.59|0
1739991300000|2025-02-19 18:55:00|27.05|24.65|27.13|24.73|27.14|24.74|27.01|24.61|0
1739991600000|2025-02-19 19:00:00|27.1|24.7|27.1|24.7|27.14|24.74|26.88|24.48|0
1739991900000|2025-02-19 19:05:00|27.08|24.68|26.99|24.59|27.1|24.7|26.94|24.54|0
1739992200000|2025-02-19 19:10:00|26.97|24.57|26.46|24.06|26.97|24.57|26.46|24.06|0
1739992500000|2025-02-19 19:15:00|26.43|24.03|26.64|24.24|26.93|24.53|26.28|23.88|0
1739992800000|2025-02-19 19:20:00|26.62|24.22|26.51|24.11|26.62|24.22|26.43|24.03|0
1739993100000|2025-02-19 19:25:00|26.5|24.1|26.57|24.17|26.72|24.32|26.48|24.08|0
1739993400000|2025-02-19 19:30:00|26.59|24.19|26.56|24.16|26.68|24.28|26.54|24.14|0
1739993700000|2025-02-19 19:35:00|26.57|24.17|26.54|24.14|26.57|24.17|26.48|24.08|0
1739994000000|2025-02-19 19:40:00|26.52|24.12|26.55|24.15|26.64|24.24|26.46|24.06|0
1739994300000|2025-02-19 19:45:00|26.57|24.17|26.55|24.15|26.66|24.26|26.55|24.15|0
1739994600000|2025-02-19 19:50:00|26.54|24.14|26.37|23.97|26.54|24.14|26.34|23.94|0
1739994900000|2025-02-19 19:55:00|26.39|23.99|26.38|23.98|26.47|24.07|26.37|23.97|0
1739995200000|2025-02-19 20:00:00|26.41|24.01|26.55|24.15|26.56|24.16|26.4|24|0
1739995500000|2025-02-19 20:05:00|26.53|24.13|26.77|24.37|26.77|24.37|26.5|24.1|0
1739995800000|2025-02-19 20:10:00|26.79|24.39|26.66|24.26|26.79|24.39|26.65|24.25|0
1739996100000|2025-02-19 20:15:00|26.68|24.28|26.63|24.23|26.68|24.28|26.47|24.07|0
1739996400000|2025-02-19 20:20:00|26.65|24.25|26.6|24.2|26.72|24.32|26.59|24.19|0
1739996700000|2025-02-19 20:25:00|26.62|24.22|26.99|24.59|27.15|24.75|26.62|24.22|0
1739997000000|2025-02-19 20:30:00|26.93|24.53|26.72|24.32|27.01|24.61|26.58|24.18|0
1739997300000|2025-02-19 20:35:00|26.73|24.33|26.78|24.38|26.91|24.51|26.66|24.26|0
1739997600000|2025-02-19 20:40:00|26.76|24.36|26.87|24.47|26.9|24.5|26.67|24.27|0
1739997900000|2025-02-19 20:45:00|26.85|24.45|26.83|24.43|26.94|24.54|26.76|24.36|0
1739998200000|2025-02-19 20:50:00|26.64|24.24|26.76|24.36|26.85|24.45|26.61|24.21|0
1739998500000|2025-02-19 20:55:00|26.73|24.33|26.51|24.11|26.73|24.33|26.44|24.04|0
1739998800000|2025-02-19 21:00:00|26.5|24.1|26.94|24.54|26.94|24.54|26.5|24.1|0
1739999100000|2025-02-19 21:05:00|26.95|24.55|27|24.6|27|24.6|26.86|24.46|0
1739999400000|2025-02-19 21:10:00|27.01|24.61|27.05|24.65|27.13|24.73|27.01|24.61|0
1739999700000|2025-02-19 21:15:00|27.15|24.55|27.14|24.54|27.15|24.55|27.11|24.51|0
1740000000000|2025-02-19 21:20:00|27.15|24.55|27.09|24.49|27.15|24.55|27.06|24.46|0
1740000300000|2025-02-19 21:25:00|27.11|24.51|27.12|24.52|27.14|24.54|27.09|24.49|0
1740000600000|2025-02-19 21:30:00|27.1|24.5|27.13|24.53|27.15|24.55|27.1|24.5|0
1740000900000|2025-02-19 21:35:00|27.15|24.55|27.12|24.52|27.15|24.55|27.09|24.49|0
1740001200000|2025-02-19 21:40:00|27.1|24.5|27.1|24.5|27.12|24.52|27.07|24.47|0
1740001500000|2025-02-19 21:45:00|27.11|24.51|27.08|24.48|27.11|24.51|27.08|24.48|0
1740001800000|2025-02-19 21:50:00|27.09|24.49|27.11|24.51|27.14|24.54|27.07|24.47|0
1740002100000|2025-02-19 21:55:00|27.1|24.5|27.1|24.5|27.11|24.51|27.03|24.43|0
1740002400000|2025-02-19 22:00:00|27.08|24.48|27.06|24.46|27.08|24.48|27.06|24.46|0
1740002700000|2025-02-19 22:05:00|27.08|24.48|27.05|24.45|27.08|24.48|27.05|24.45|0
1740003000000|2025-02-19 22:10:00|27.06|24.46|27.06|24.46|27.06|24.46|27.05|24.45|0
1740003600000|2025-02-19 22:20:00|27.05|24.45|27.05|24.45|27.06|24.46|27.05|24.45|0
1740003900000|2025-02-19 22:25:00|27.06|24.46|27.04|24.44|27.06|24.46|27.04|24.44|0
1740004200000|2025-02-19 22:30:00|27.05|24.45|27.04|24.44|27.05|24.45|27.03|24.43|0
1740004500000|2025-02-19 22:35:00|27.03|24.43|27.05|24.45|27.05|24.45|27.02|24.42|0
1740004800000|2025-02-19 22:40:00|27.04|24.44|27.04|24.44|27.05|24.45|27.04|24.44|0
1740005100000|2025-02-19 22:45:00|27.05|24.45|27.05|24.45|27.05|24.45|27.05|24.45|0
1740005700000|2025-02-19 22:55:00|27.04|24.44|27.05|24.45|27.05|24.45|27.04|24.44|0
1740006000000|2025-02-19 23:00:00|27.11|24.51|26.94|24.34|27.11|24.51|26.9|24.3|0
1740006300000|2025-02-19 23:05:00|26.93|24.33|26.98|24.38|26.98|24.38|26.92|24.32|0
1740006600000|2025-02-19 23:10:00|26.97|24.37|26.93|24.33|27|24.4|26.91|24.31|0
1740006900000|2025-02-19 23:15:00|26.94|24.34|26.93|24.33|26.95|24.35|26.9|24.3|0
1740007200000|2025-02-19 23:20:00|26.92|24.32|27.01|24.41|27.01|24.41|26.91|24.31|0
1740007500000|2025-02-19 23:25:00|27.02|24.42|27.05|24.45|27.08|24.48|27.01|24.41|0
1740007800000|2025-02-19 23:30:00|27.04|24.44|27.02|24.42|27.05|24.45|27|24.4|0
1740008100000|2025-02-19 23:35:00|27.03|24.43|27.05|24.45|27.08|24.48|26.96|24.36|0
1740008400000|2025-02-19 23:40:00|27.06|24.46|27.07|24.47|27.08|24.48|27.03|24.43|0
1740008700000|2025-02-19 23:45:00|27.06|24.46|27.11|24.51|27.18|24.58|27.06|24.46|0
1740009000000|2025-02-19 23:50:00|27.12|24.52|27.09|24.49|27.14|24.54|27.07|24.47|0
1740009300000|2025-02-19 23:55:00|27.08|24.48|27.03|24.43|27.1|24.5|27.01|24.41|0
1740009600000|2025-02-20 00:00:00|27.04|24.44|27.02|24.42|27.18|24.58|27.02|24.42|0
1740009900000|2025-02-20 00:05:00|27.04|24.44|27.02|24.42|27.05|24.45|26.99|24.39|0
1740010200000|2025-02-20 00:10:00|27.04|24.44|27.05|24.45|27.07|24.47|27.02|24.42|0
1740010500000|2025-02-20 00:15:00|27.06|24.46|27.14|24.54|27.14|24.54|27.06|24.46|0
1740010800000|2025-02-20 00:20:00|27.13|24.53|27.14|24.54|27.14|24.54|27.11|24.51|0
1740011100000|2025-02-20 00:25:00|27.16|24.56|27.15|24.55|27.22|24.62|27.14|24.54|0
1740011400000|2025-02-20 00:30:00|27.14|24.54|27.2|24.6|27.23|24.63|27.12|24.52|0
1740011700000|2025-02-20 00:35:00|27.18|24.58|27.07|24.47|27.2|24.6|27.04|24.44|0
1740012000000|2025-02-20 00:40:00|27.06|24.46|27.09|24.49|27.12|24.52|27.06|24.46|0
1740012300000|2025-02-20 00:45:00|27.07|24.47|27.06|24.46|27.1|24.5|27.03|24.43|0
1740012600000|2025-02-20 00:50:00|27.04|24.44|27.01|24.41|27.04|24.44|27.01|24.41|0
1740012900000|2025-02-20 00:55:00|27.02|24.42|26.87|24.27|27.02|24.42|26.87|24.27|0
1740013200000|2025-02-20 01:00:00|26.89|24.29|26.96|24.36|26.96|24.36|26.89|24.29|0
1740013500000|2025-02-20 01:05:00|26.98|24.38|27|24.4|27|24.4|26.96|24.36|0
1740013800000|2025-02-20 01:10:00|27.01|24.41|27.08|24.48|27.09|24.49|27|24.4|0
1740014100000|2025-02-20 01:15:00|27.09|24.49|27.06|24.46|27.11|24.51|27.03|24.43|0
1740014400000|2025-02-20 01:20:00|27.08|24.48|27.29|24.69|27.29|24.69|27.06|24.46|0
1740014700000|2025-02-20 01:25:00|27.32|24.72|26.72|24.12|27.35|24.75|26.71|24.11|0
1740015000000|2025-02-20 01:30:00|26.62|24.22|26.68|24.28|26.7|24.3|26.62|24.22|0
1740015300000|2025-02-20 01:35:00|26.69|24.29|26.68|24.28|26.76|24.36|26.65|24.25|0
1740015600000|2025-02-20 01:40:00|26.7|24.3|26.77|24.37|26.85|24.45|26.7|24.3|0
1740015900000|2025-02-20 01:45:00|26.79|24.39|26.78|24.38|26.86|24.46|26.77|24.37|0
1740016200000|2025-02-20 01:50:00|26.8|24.4|26.84|24.44|26.94|24.54|26.78|24.38|0
1740016500000|2025-02-20 01:55:00|26.86|24.46|26.87|24.47|26.9|24.5|26.84|24.44|0
1740016800000|2025-02-20 02:00:00|26.89|24.49|26.86|24.46|26.99|24.59|26.86|24.46|0
1740017100000|2025-02-20 02:05:00|26.87|24.47|26.85|24.45|26.9|24.5|26.84|24.44|0
1740017400000|2025-02-20 02:10:00|26.84|24.44|26.76|24.36|26.84|24.44|26.75|24.35|0
1740017700000|2025-02-20 02:15:00|26.78|24.38|26.79|24.39|26.82|24.42|26.76|24.36|0
1740018000000|2025-02-20 02:20:00|26.77|24.37|26.8|24.4|26.8|24.4|26.76|24.36|0
1740018300000|2025-02-20 02:25:00|26.83|24.43|26.85|24.45|26.86|24.46|26.8|24.4|0
1740018600000|2025-02-20 02:30:00|26.83|24.43|26.86|24.46|26.88|24.48|26.82|24.42|0
1740018900000|2025-02-20 02:35:00|26.88|24.48|26.72|24.32|26.92|24.52|26.72|24.32|0
1740019200000|2025-02-20 02:40:00|26.74|24.34|26.77|24.37|26.78|24.38|26.72|24.32|0
1740019500000|2025-02-20 02:45:00|26.78|24.38|26.78|24.38|26.83|24.43|26.75|24.35|0
1740019800000|2025-02-20 02:50:00|26.8|24.4|26.73|24.33|26.81|24.41|26.73|24.33|0
1740020100000|2025-02-20 02:55:00|26.75|24.35|26.73|24.33|26.78|24.38|26.73|24.33|0
1740020400000|2025-02-20 03:00:00|26.75|24.35|26.78|24.38|26.79|24.39|26.73|24.33|0
1740020700000|2025-02-20 03:05:00|26.76|24.36|26.74|24.34|26.77|24.37|26.73|24.33|0
1740021000000|2025-02-20 03:10:00|26.73|24.33|26.79|24.39|26.79|24.39|26.71|24.31|0
1740021300000|2025-02-20 03:15:00|26.77|24.37|26.8|24.4|26.8|24.4|26.76|24.36|0
1740021600000|2025-02-20 03:20:00|26.82|24.42|26.75|24.35|26.82|24.42|26.75|24.35|0
1740021900000|2025-02-20 03:25:00|26.77|24.37|26.74|24.34|26.81|24.41|26.74|24.34|0
1740022200000|2025-02-20 03:30:00|26.75|24.35|26.72|24.32|26.75|24.35|26.71|24.31|0
1740022500000|2025-02-20 03:35:00|26.74|24.34|26.73|24.33|26.74|24.34|26.7|24.3|0
1740022800000|2025-02-20 03:40:00|26.72|24.32|26.72|24.32|26.73|24.33|26.69|24.29|0
1740023100000|2025-02-20 03:45:00|26.73|24.33|26.78|24.38|26.78|24.38|26.72|24.32|0
1740023400000|2025-02-20 03:50:00|26.81|24.41|26.79|24.39|26.81|24.41|26.76|24.36|0
1740023700000|2025-02-20 03:55:00|26.78|24.38|26.85|24.45|26.85|24.45|26.77|24.37|0
1740024000000|2025-02-20 04:00:00|26.86|24.46|27.02|24.62|27.05|24.65|26.85|24.45|0
1740024300000|2025-02-20 04:05:00|27.03|24.63|26.75|24.35|27.05|24.65|26.75|24.35|0
1740024600000|2025-02-20 04:10:00|26.76|24.36|27.18|24.78|27.18|24.78|26.74|24.34|0
1740024900000|2025-02-20 04:15:00|27.17|24.77|27.12|24.72|27.18|24.78|27.12|24.72|0
1740025200000|2025-02-20 04:20:00|27.1|24.7|27.07|24.67|27.1|24.7|27.07|24.67|0
1740025500000|2025-02-20 04:25:00|27.06|24.66|27.06|24.66|27.09|24.69|27.06|24.66|0
1740025800000|2025-02-20 04:30:00|27.07|24.67|27.12|24.72|27.13|24.73|27.05|24.65|0
1740026100000|2025-02-20 04:35:00|27.1|24.7|27.13|24.73|27.13|24.73|27.1|24.7|0
1740026400000|2025-02-20 04:40:00|27.14|24.74|27.11|24.71|27.14|24.74|27.11|24.71|0
1740026700000|2025-02-20 04:45:00|27.12|24.72|27.14|24.74|27.17|24.77|27.12|24.72|0
1740027000000|2025-02-20 04:50:00|27.16|24.76|27.17|24.77|27.19|24.79|27.14|24.74|0
1740027300000|2025-02-20 04:55:00|27.16|24.76|27.14|24.74|27.17|24.77|27.14|24.74|0
1740027600000|2025-02-20 05:00:00|27.12|24.72|27.18|24.78|27.21|24.81|27.12|24.72|0
1740027900000|2025-02-20 05:05:00|27.2|24.8|27.13|24.73|27.2|24.8|27.1|24.7|0
1740028200000|2025-02-20 05:10:00|27.15|24.75|27.13|24.73|27.15|24.75|27.12|24.72|0
1740028500000|2025-02-20 05:15:00|27.12|24.72|27.07|24.67|27.13|24.73|27.07|24.67|0
1740028800000|2025-02-20 05:20:00|27.05|24.65|27.1|24.7|27.1|24.7|27.05|24.65|0
1740029100000|2025-02-20 05:25:00|27.08|24.68|27.11|24.71|27.11|24.71|27.08|24.68|0
1740029400000|2025-02-20 05:30:00|27.1|24.7|27.14|24.74|27.14|24.74|27.08|24.68|0
1740029700000|2025-02-20 05:35:00|27.15|24.75|27.16|24.76|27.19|24.79|27.14|24.74|0
1740030000000|2025-02-20 05:40:00|27.14|24.74|27.15|24.75|27.19|24.79|27.14|24.74|0
1740030300000|2025-02-20 05:45:00|27.17|24.77|27.17|24.77|27.19|24.79|27.14|24.74|0
1740030600000|2025-02-20 05:50:00|27.15|24.75|27.15|24.75|27.17|24.77|27.15|24.75|0
1740030900000|2025-02-20 05:55:00|27.16|24.76|27.18|24.78|27.18|24.78|27.16|24.76|0
1740031200000|2025-02-20 06:00:00|27.2|24.8|27.19|24.79|27.23|24.83|27.18|24.78|0
1740031500000|2025-02-20 06:05:00|27.21|24.81|27.22|24.82|27.24|24.84|27.19|24.79|0
1740031800000|2025-02-20 06:10:00|27.24|24.84|27.16|24.76|27.24|24.84|27.14|24.74|0
1740032100000|2025-02-20 06:15:00|27.17|24.77|27.28|24.88|27.28|24.88|27.16|24.76|0
1740032400000|2025-02-20 06:20:00|27.3|24.9|27.23|24.83|27.3|24.9|27.23|24.83|0
1740032700000|2025-02-20 06:25:00|27.27|24.87|27.26|24.86|27.31|24.91|27.25|24.85|0
1740033000000|2025-02-20 06:30:00|27.25|24.85|27.17|24.77|27.25|24.85|27.15|24.75|0
1740033300000|2025-02-20 06:35:00|27.18|24.78|27.21|24.81|27.25|24.85|27.15|24.75|0
1740033600000|2025-02-20 06:40:00|27.22|24.82|27.21|24.81|27.23|24.83|27.18|24.78|0
1740033900000|2025-02-20 06:45:00|27.2|24.8|27.21|24.81|27.23|24.83|27.2|24.8|0
1740034200000|2025-02-20 06:50:00|27.2|24.8|27.15|24.75|27.23|24.83|27.15|24.75|0
1740034500000|2025-02-20 06:55:00|27.14|24.74|27.14|24.74|27.15|24.75|27.1|24.7|0
1740034800000|2025-02-20 07:00:00|27.15|24.75|27.24|24.84|27.24|24.84|27.11|24.71|0
1740035100000|2025-02-20 07:05:00|27.22|24.82|27.22|24.82|27.3|24.9|27.2|24.8|0
1740035400000|2025-02-20 07:10:00|27.2|24.8|27.16|24.76|27.25|24.85|27.16|24.76|0
1740035700000|2025-02-20 07:15:00|27.17|24.77|27.14|24.74|27.17|24.77|27.06|24.66|0
1740036000000|2025-02-20 07:20:00|27.12|24.72|27.08|24.68|27.17|24.77|27.08|24.68|0
1740036300000|2025-02-20 07:25:00|27.07|24.67|27.06|24.66|27.08|24.68|27.04|24.64|0
1740036600000|2025-02-20 07:30:00|27.03|24.63|27.09|24.69|27.12|24.72|27.03|24.63|0
1740036900000|2025-02-20 07:35:00|27.1|24.7|27.04|24.64|27.1|24.7|27.04|24.64|0
1740037200000|2025-02-20 07:40:00|27.05|24.65|27.1|24.7|27.12|24.72|27.04|24.64|0
1740037500000|2025-02-20 07:45:00|27.12|24.72|27.22|24.82|27.22|24.82|27.1|24.7|0
1740037800000|2025-02-20 07:50:00|27.24|24.84|27.22|24.82|27.24|24.84|27.21|24.81|0
1740038100000|2025-02-20 07:55:00|27.23|24.83|27.23|24.83|27.25|24.85|27.21|24.81|0
1740038400000|2025-02-20 08:00:00|27.2|24.8|27.15|24.75|27.22|24.82|27.1|24.7|0
1740038700000|2025-02-20 08:05:00|27.16|24.76|27.1|24.7|27.19|24.79|27.06|24.66|0
1740039000000|2025-02-20 08:10:00|27.11|24.71|27.03|24.63|27.15|24.75|27|24.6|0
1740039300000|2025-02-20 08:15:00|27.05|24.65|27.11|24.71|27.14|24.74|27.01|24.61|0
1740039600000|2025-02-20 08:20:00|27.1|24.7|27.07|24.67|27.15|24.75|27.07|24.67|0
1740039900000|2025-02-20 08:25:00|27.09|24.69|26.92|24.52|27.09|24.69|26.89|24.49|0
1740040200000|2025-02-20 08:30:00|26.93|24.53|26.92|24.52|26.96|24.56|26.84|24.44|0
1740040500000|2025-02-20 08:35:00|26.93|24.53|26.91|24.51|26.96|24.56|26.9|24.5|0
1740040800000|2025-02-20 08:40:00|26.93|24.53|26.93|24.53|26.98|24.58|26.91|24.51|0
1740041100000|2025-02-20 08:45:00|26.91|24.51|26.93|24.53|26.96|24.56|26.87|24.47|0
1740041400000|2025-02-20 08:50:00|26.92|24.52|26.89|24.49|26.94|24.54|26.89|24.49|0
1740041700000|2025-02-20 08:55:00|26.88|24.48|26.88|24.48|26.89|24.49|26.83|24.43|0
1740042000000|2025-02-20 09:00:00|26.89|24.49|26.86|24.46|26.92|24.52|26.82|24.42|0
1740042300000|2025-02-20 09:05:00|26.85|24.45|26.8|24.4|26.88|24.48|26.78|24.38|0
1740042600000|2025-02-20 09:10:00|26.81|24.41|26.8|24.4|26.84|24.44|26.77|24.37|0
1740042900000|2025-02-20 09:15:00|26.78|24.38|26.76|24.36|26.8|24.4|26.75|24.35|0
1740043200000|2025-02-20 09:20:00|26.75|24.35|26.81|24.41|26.82|24.42|26.72|24.32|0
1740043500000|2025-02-20 09:25:00|26.82|24.42|26.72|24.32|26.82|24.42|26.72|24.32|0
1740043800000|2025-02-20 09:30:00|26.73|24.33|26.81|24.41|26.82|24.42|26.72|24.32|0
1740044100000|2025-02-20 09:35:00|26.82|24.42|26.8|24.4|26.82|24.42|26.77|24.37|0
1740044400000|2025-02-20 09:40:00|26.82|24.42|26.79|24.39|26.82|24.42|26.75|24.35|0
1740044700000|2025-02-20 09:45:00|26.77|24.37|26.8|24.4|26.8|24.4|26.74|24.34|0
1740045000000|2025-02-20 09:50:00|26.79|24.39|26.71|24.31|26.8|24.4|26.71|24.31|0
1740045300000|2025-02-20 09:55:00|26.72|24.32|26.6|24.2|26.72|24.32|26.57|24.17|0
1740045600000|2025-02-20 10:00:00|26.59|24.19|26.51|24.11|26.62|24.22|26.49|24.09|0
1740045900000|2025-02-20 10:05:00|26.52|24.12|26.49|24.09|26.54|24.14|26.45|24.05|0
1740046200000|2025-02-20 10:10:00|26.51|24.11|26.57|24.17|26.58|24.18|26.51|24.11|0
1740046500000|2025-02-20 10:15:00|26.55|24.15|26.52|24.12|26.6|24.2|26.52|24.12|0
1740046800000|2025-02-20 10:20:00|26.53|24.13|26.5|24.1|26.53|24.13|26.5|24.1|0
1740047100000|2025-02-20 10:25:00|26.51|24.11|26.52|24.12|26.52|24.12|26.49|24.09|0
1740047400000|2025-02-20 10:30:00|26.53|24.13|26.53|24.13|26.53|24.13|26.51|24.11|0
1740047700000|2025-02-20 10:35:00|26.51|24.11|26.51|24.11|26.54|24.14|26.51|24.11|0
1740048000000|2025-02-20 10:40:00|26.52|24.12|26.51|24.11|26.54|24.14|26.5|24.1|0
1740048300000|2025-02-20 10:45:00|26.5|24.1|26.48|24.08|26.51|24.11|26.47|24.07|0
1740048600000|2025-02-20 10:50:00|26.49|24.09|26.57|24.17|26.58|24.18|26.49|24.09|0
1740048900000|2025-02-20 10:55:00|26.58|24.18|26.63|24.23|26.63|24.23|26.57|24.17|0
1740049200000|2025-02-20 11:00:00|26.64|24.24|26.63|24.23|26.67|24.27|26.6|24.2|0
1740049500000|2025-02-20 11:05:00|26.64|24.24|26.67|24.27|26.69|24.29|26.58|24.18|0
1740049800000|2025-02-20 11:10:00|26.68|24.28|26.68|24.28|26.71|24.31|26.67|24.27|0
1740050100000|2025-02-20 11:15:00|26.7|24.3|26.7|24.3|26.73|24.33|26.67|24.27|0
1740050400000|2025-02-20 11:20:00|26.71|24.31|26.73|24.33|26.76|24.36|26.71|24.31|0
1740050700000|2025-02-20 11:25:00|26.74|24.34|26.82|24.42|26.83|24.43|26.71|24.31|0
1740051000000|2025-02-20 11:30:00|26.8|24.4|26.94|24.54|26.94|24.54|26.78|24.38|0
1740051300000|2025-02-20 11:35:00|26.97|24.57|27.01|24.61|27.04|24.64|26.97|24.57|0
1740051600000|2025-02-20 11:40:00|27|24.6|26.9|24.5|27.03|24.63|26.87|24.47|0
1740051900000|2025-02-20 11:45:00|26.89|24.49|26.89|24.49|26.93|24.53|26.85|24.45|0
1740052200000|2025-02-20 11:50:00|26.87|24.47|26.75|24.35|26.87|24.47|26.75|24.35|0
1740052500000|2025-02-20 11:55:00|26.76|24.36|27.07|24.67|27.13|24.73|26.67|24.27|0
1740052800000|2025-02-20 12:00:00|27.05|24.65|26.94|24.54|27.05|24.65|26.82|24.42|0
1740053100000|2025-02-20 12:05:00|26.96|24.56|27.03|24.63|27.05|24.65|26.92|24.52|0
1740053400000|2025-02-20 12:10:00|27.05|24.65|27.08|24.68|27.25|24.85|27.05|24.65|0
1740053700000|2025-02-20 12:15:00|27.09|24.69|27.07|24.67|27.12|24.72|27.03|24.63|0
1740054000000|2025-02-20 12:20:00|27.08|24.68|27.06|24.66|27.09|24.69|27.03|24.63|0
1740054300000|2025-02-20 12:25:00|27.07|24.67|27.07|24.67|27.12|24.72|27.04|24.64|0
1740054600000|2025-02-20 12:30:00|27.09|24.69|26.9|24.5|27.09|24.69|26.87|24.47|0
1740054900000|2025-02-20 12:35:00|26.89|24.49|26.85|24.45|26.98|24.58|26.85|24.45|0
1740055200000|2025-02-20 12:40:00|26.84|24.44|26.82|24.42|26.85|24.45|26.78|24.38|0
1740055500000|2025-02-20 12:45:00|26.83|24.43|26.87|24.47|26.88|24.48|26.82|24.42|0
1740055800000|2025-02-20 12:50:00|26.85|24.45|26.91|24.51|26.96|24.56|26.84|24.44|0
1740056100000|2025-02-20 12:55:00|26.9|24.5|26.82|24.42|26.93|24.53|26.79|24.39|0
1740056400000|2025-02-20 13:00:00|26.8|24.4|26.95|24.55|26.97|24.57|26.77|24.37|0
1740056700000|2025-02-20 13:05:00|26.97|24.57|27.01|24.61|27.01|24.61|26.91|24.51|0
1740057000000|2025-02-20 13:10:00|27.03|24.63|26.97|24.57|27.03|24.63|26.94|24.54|0
1740057300000|2025-02-20 13:15:00|26.96|24.56|26.98|24.58|27.01|24.61|26.95|24.55|0
1740057600000|2025-02-20 13:20:00|26.99|24.59|26.98|24.58|27.02|24.62|26.93|24.53|0
1740057900000|2025-02-20 13:25:00|26.99|24.59|27.01|24.61|27.04|24.64|26.95|24.55|0
1740058200000|2025-02-20 13:30:00|27|24.6|27.01|24.61|27.05|24.65|26.94|24.54|0
1740058500000|2025-02-20 13:35:00|27.02|24.62|26.99|24.59|27.07|24.67|26.97|24.57|0
1740058800000|2025-02-20 13:40:00|26.96|24.56|26.85|24.45|27|24.6|26.83|24.43|0
1740059100000|2025-02-20 13:45:00|26.86|24.46|26.95|24.55|26.99|24.59|26.8|24.4|0
1740059400000|2025-02-20 13:50:00|26.97|24.57|26.98|24.58|27.06|24.66|26.96|24.56|0
1740059700000|2025-02-20 13:55:00|26.97|24.57|26.89|24.49|27.03|24.63|26.89|24.49|0
1740060000000|2025-02-20 14:00:00|26.87|24.47|26.75|24.35|26.87|24.47|26.72|24.32|0
1740060300000|2025-02-20 14:05:00|26.74|24.34|26.7|24.3|26.8|24.4|26.67|24.27|0
1740060600000|2025-02-20 14:10:00|26.72|24.32|26.72|24.32|26.73|24.33|26.64|24.24|0
1740060900000|2025-02-20 14:15:00|26.73|24.33|26.72|24.32|26.75|24.35|26.64|24.24|0
1740061200000|2025-02-20 14:20:00|26.7|24.3|26.79|24.39|26.81|24.41|26.68|24.28|0
1740061500000|2025-02-20 14:25:00|26.85|24.45|26.73|24.33|26.88|24.48|26.64|24.24|0
1740061800000|2025-02-20 14:30:00|26.71|24.31|26.92|24.52|26.99|24.59|26.68|24.28|0
1740062100000|2025-02-20 14:35:00|26.91|24.51|26.85|24.45|26.97|24.57|26.83|24.43|0
1740062400000|2025-02-20 14:40:00|26.86|24.46|27.31|24.91|27.31|24.91|26.85|24.45|0
1740062700000|2025-02-20 14:45:00|27.37|24.97|27.48|25.08|27.62|25.22|27.34|24.94|0
1740063000000|2025-02-20 14:50:00|27.49|25.09|27.82|25.42|28.05|25.65|27|24.6|0
1740063300000|2025-02-20 14:55:00|27.81|25.41|28.91|26.51|28.91|26.51|27.71|25.31|0
1740063600000|2025-02-20 15:00:00|28.88|26.48|28.77|25.89|30.01|27.13|28.12|25.24|0
1740063900000|2025-02-20 15:05:00|28.69|25.81|28.5|25.38|28.71|25.83|27.94|25.06|0
1740064200000|2025-02-20 15:10:00|28.53|25.41|28.02|25.14|28.66|25.54|27.85|24.77|0
1740064500000|2025-02-20 15:15:00|28.01|25.13|27.79|24.91|28.61|25.73|27.53|24.65|0
1740064800000|2025-02-20 15:20:00|27.75|24.87|27.9|25.5|27.98|25.58|27.4|24.69|0
1740065100000|2025-02-20 15:25:00|27.85|25.45|27.71|25.31|27.88|25.48|27.67|25.27|0
1740065400000|2025-02-20 15:30:00|27.74|25.34|27.67|25.27|27.74|25.34|27.45|25.05|0
1740065700000|2025-02-20 15:35:00|27.66|25.26|27.72|25.32|28.02|25.62|27.58|25.18|0
1740066000000|2025-02-20 15:40:00|27.71|25.31|27.85|25.45|27.94|25.54|27.66|25.26|0
1740066300000|2025-02-20 15:45:00|27.83|25.43|28.19|25.79|28.3|25.9|27.71|25.31|0
1740066600000|2025-02-20 15:50:00|28.2|25.8|29.24|26.84|29.27|26.87|28.18|25.78|0
1740066900000|2025-02-20 15:55:00|29.2|26.8|29.35|26.95|29.48|27.08|29.04|26.64|0
1740067200000|2025-02-20 16:00:00|29.27|26.87|29.3|26.9|29.4|27|29|26.6|0
1740067500000|2025-02-20 16:05:00|29.28|26.88|28.6|26.2|29.3|26.9|28.53|26.13|0
1740067800000|2025-02-20 16:10:00|28.58|26.18|28.55|26.15|28.58|26.18|28.38|25.98|0
1740068100000|2025-02-20 16:15:00|28.56|26.16|28.92|26.52|28.99|26.59|28.56|26.16|0
1740068400000|2025-02-20 16:20:00|28.94|26.54|28.67|26.27|28.94|26.54|28.59|26.19|0
1740068700000|2025-02-20 16:25:00|28.69|26.29|28.52|26.12|28.83|26.43|28.35|25.95|0
1740069000000|2025-02-20 16:30:00|28.47|26.07|28.54|26.14|28.77|26.37|28.43|26.03|0
1740069300000|2025-02-20 16:35:00|28.56|26.16|28.42|26.02|29.03|26.63|28.38|25.98|0
1740069600000|2025-02-20 16:40:00|28.47|26.07|28.65|26.25|28.96|26.56|28.34|25.94|0
1740069900000|2025-02-20 16:45:00|28.63|26.23|28.91|26.51|28.98|26.58|28.62|26.22|0
1740070200000|2025-02-20 16:50:00|28.89|26.49|28.86|26.46|28.99|26.59|28.68|26.28|0
1740070500000|2025-02-20 16:55:00|28.88|26.48|28.99|26.59|29.01|26.61|28.88|26.48|0
1740070800000|2025-02-20 17:00:00|29.01|26.61|28.61|26.21|29.09|26.69|28.58|26.18|0
1740071100000|2025-02-20 17:05:00|28.6|26.2|28.38|25.98|28.63|26.23|28.35|25.95|0
1740071400000|2025-02-20 17:10:00|28.4|26|28.3|25.9|28.84|26.44|28.21|25.81|0
1740071700000|2025-02-20 17:15:00|28.31|25.91|28.2|25.8|28.36|25.96|28.12|25.72|0
1740072000000|2025-02-20 17:20:00|28.18|25.78|28.2|25.8|28.44|26.04|28.12|25.72|0
1740072300000|2025-02-20 17:25:00|28.18|25.78|28.21|25.81|28.24|25.84|28.12|25.72|0
1740072600000|2025-02-20 17:30:00|28.2|25.8|28.16|25.76|28.23|25.83|28.08|25.68|0
1740072900000|2025-02-20 17:35:00|28.15|25.75|28.26|25.86|28.31|25.91|28.02|25.62|0
1740073200000|2025-02-20 17:40:00|28.24|25.84|28.05|25.65|28.3|25.9|28|25.6|0
1740073500000|2025-02-20 17:45:00|28.06|25.66|28.35|25.95|28.37|25.97|28.05|25.65|0
1740073800000|2025-02-20 17:50:00|28.37|25.97|28.38|25.98|28.45|26.05|28.27|25.87|0
1740074100000|2025-02-20 17:55:00|28.4|26|28.67|26.27|28.69|26.29|28.4|26|0
1740074400000|2025-02-20 18:00:00|28.7|26.3|28.72|26.32|28.85|26.45|28.62|26.22|0
1740074700000|2025-02-20 18:05:00|28.73|26.33|28.59|26.19|28.77|26.37|28.54|26.14|0
1740075000000|2025-02-20 18:10:00|28.62|26.22|28.41|26.01|28.65|26.25|28.39|25.99|0
1740075300000|2025-02-20 18:15:00|28.39|25.99|28.19|25.79|28.73|26.33|28.12|25.72|0
1740075600000|2025-02-20 18:20:00|28.16|25.76|28.3|25.9|28.41|26.01|28.16|25.76|0
1740075900000|2025-02-20 18:25:00|28.36|25.96|28.22|25.82|28.4|26|28.14|25.74|0
1740076200000|2025-02-20 18:30:00|28.25|25.85|27.98|25.58|28.31|25.91|27.93|25.53|0
1740076500000|2025-02-20 18:35:00|27.99|25.59|27.96|25.56|28.09|25.69|27.89|25.49|0
1740076800000|2025-02-20 18:40:00|27.94|25.54|27.8|25.4|28.07|25.67|27.8|25.4|0
1740077100000|2025-02-20 18:45:00|27.81|25.41|27.89|25.49|27.95|25.55|27.76|25.36|0
1740077400000|2025-02-20 18:50:00|27.91|25.51|27.98|25.58|28.07|25.67|27.89|25.49|0
1740077700000|2025-02-20 18:55:00|28|25.6|27.79|25.39|28.03|25.63|27.68|25.28|0
1740078000000|2025-02-20 19:00:00|27.81|25.41|27.72|25.32|27.84|25.44|27.65|25.25|0
1740078300000|2025-02-20 19:05:00|27.69|25.29|27.63|25.23|27.74|25.34|27.58|25.18|0
1740078600000|2025-02-20 19:10:00|27.61|25.21|27.36|24.96|27.61|25.21|27.27|24.87|0
1740078900000|2025-02-20 19:15:00|27.38|24.98|27.3|24.9|27.44|25.04|27.3|24.9|0
1740079200000|2025-02-20 19:20:00|27.28|24.88|27.6|25.2|28.01|25.61|27.23|24.83|0
1740079500000|2025-02-20 19:25:00|27.59|25.19|27.73|25.33|27.79|25.39|27.59|25.19|0
1740079800000|2025-02-20 19:30:00|27.71|25.31|27.92|25.52|27.95|25.55|27.68|25.28|0
1740080100000|2025-02-20 19:35:00|27.9|25.5|27.98|25.58|28.01|25.61|27.85|25.45|0
1740080400000|2025-02-20 19:40:00|28|25.6|27.74|25.34|28.01|25.61|27.74|25.34|0
1740080700000|2025-02-20 19:45:00|27.76|25.36|27.31|24.91|27.77|25.37|27.31|24.91|0
1740081000000|2025-02-20 19:50:00|27.25|24.85|27.28|24.88|27.42|25.02|27.14|24.74|0
1740081300000|2025-02-20 19:55:00|27.26|24.86|27.29|24.89|27.3|24.9|27.12|24.72|0
1740081600000|2025-02-20 20:00:00|27.28|24.88|27.28|24.88|27.39|24.99|27.22|24.82|0
1740081900000|2025-02-20 20:05:00|27.26|24.86|27.39|24.99|27.42|25.02|27.22|24.82|0
1740082200000|2025-02-20 20:10:00|27.35|24.95|27.41|25.01|27.53|25.13|27.31|24.91|0
1740082500000|2025-02-20 20:15:00|27.43|25.03|27.33|24.93|27.65|25.25|27.29|24.89|0
1740082800000|2025-02-20 20:20:00|27.32|24.92|27.29|24.89|27.32|24.92|27.13|24.73|0
1740083100000|2025-02-20 20:25:00|27.27|24.87|27.27|24.87|27.39|24.99|27.22|24.82|0
1740083400000|2025-02-20 20:30:00|27.25|24.85|27.21|24.81|27.3|24.9|27.19|24.79|0
1740083700000|2025-02-20 20:35:00|27.25|24.85|27.41|25.01|27.5|25.1|27.24|24.84|0
1740084000000|2025-02-20 20:40:00|27.38|24.98|27.22|24.82|27.42|25.02|27.19|24.79|0
1740084300000|2025-02-20 20:45:00|27.23|24.83|26.97|24.57|27.33|24.93|26.94|24.54|0
1740084600000|2025-02-20 20:50:00|26.77|24.37|27.06|24.66|27.57|25.17|26.77|24.37|0
1740084900000|2025-02-20 20:55:00|27.14|24.74|26.95|24.55|27.18|24.78|26.89|24.49|0
1740085200000|2025-02-20 21:00:00|26.96|24.56|27.16|24.76|27.18|24.78|26.96|24.56|0
1740085500000|2025-02-20 21:05:00|27.15|24.75|27.1|24.7|27.15|24.75|27.02|24.62|0
1740085800000|2025-02-20 21:10:00|27.12|24.72|27.35|24.95|27.35|24.95|27.08|24.68|0
1740086100000|2025-02-20 21:15:00|27.45|24.85|27.35|24.75|27.49|24.89|27.32|24.72|0
1740086400000|2025-02-20 21:20:00|27.37|24.77|27.29|24.69|27.37|24.77|27.27|24.67|0
1740086700000|2025-02-20 21:25:00|27.3|24.7|27.29|24.69|27.33|24.73|27.29|24.69|0
1740087000000|2025-02-20 21:30:00|27.3|24.7|27.27|24.67|27.3|24.7|27.24|24.64|0
1740087300000|2025-02-20 21:35:00|27.25|24.65|27.31|24.71|27.32|24.72|27.25|24.65|0
1740087600000|2025-02-20 21:40:00|27.3|24.7|27.3|24.7|27.34|24.74|27.28|24.68|0
1740087900000|2025-02-20 21:45:00|27.31|24.71|27.3|24.7|27.33|24.73|27.28|24.68|0
1740088200000|2025-02-20 21:50:00|27.31|24.71|27.36|24.76|27.39|24.79|27.3|24.7|0
1740088500000|2025-02-20 21:55:00|27.37|24.77|27.27|24.67|27.37|24.77|27.26|24.66|0
1740088800000|2025-02-20 22:00:00|27.28|24.68|27.29|24.69|27.3|24.7|27.26|24.66|0
1740089100000|2025-02-20 22:05:00|27.28|24.68|27.29|24.69|27.3|24.7|27.28|24.68|0
1740089700000|2025-02-20 22:15:00|27.3|24.7|27.29|24.69|27.3|24.7|27.29|24.69|0
1740090900000|2025-02-20 22:35:00|27.28|24.68|27.29|24.69|27.29|24.69|27.28|24.68|0
1740091200000|2025-02-20 22:40:00|27.28|24.68|27.28|24.68|27.29|24.69|27.28|24.68|0
1740091800000|2025-02-20 22:50:00|27.29|24.69|27.33|24.73|27.33|24.73|27.29|24.69|0
1740092100000|2025-02-20 22:55:00|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1740092400000|2025-02-20 23:00:00|27.28|24.68|27.06|24.46|27.28|24.68|27.06|24.46|0
1740092700000|2025-02-20 23:05:00|27.07|24.47|27.13|24.53|27.18|24.58|27.07|24.47|0
1740093000000|2025-02-20 23:10:00|27.12|24.52|27.05|24.45|27.13|24.53|27.01|24.41|0
1740093300000|2025-02-20 23:15:00|27.04|24.44|27.05|24.45|27.07|24.47|27.02|24.42|0
1740093600000|2025-02-20 23:20:00|27.07|24.47|27.11|24.51|27.16|24.56|27.07|24.47|0
1740093900000|2025-02-20 23:25:00|27.13|24.53|27.11|24.51|27.16|24.56|27.09|24.49|0
1740094200000|2025-02-20 23:30:00|27.06|24.46|26.94|24.34|27.06|24.46|26.94|24.34|0
1740094500000|2025-02-20 23:35:00|26.92|24.32|26.94|24.34|26.95|24.35|26.91|24.31|0
1740094800000|2025-02-20 23:40:00|26.93|24.33|26.89|24.29|26.93|24.33|26.86|24.26|0
1740095100000|2025-02-20 23:45:00|26.9|24.3|26.89|24.29|26.93|24.33|26.89|24.29|0
1740095400000|2025-02-20 23:50:00|26.9|24.3|26.93|24.33|26.93|24.33|26.89|24.29|0
1740095700000|2025-02-20 23:55:00|26.95|24.35|26.99|24.39|26.99|24.39|26.93|24.33|0
1740096000000|2025-02-21 00:00:00|27.02|24.42|26.94|24.34|27.08|24.48|26.93|24.33|0
1740096300000|2025-02-21 00:05:00|26.95|24.35|26.93|24.33|26.97|24.37|26.88|24.28|0
1740096600000|2025-02-21 00:10:00|26.94|24.34|26.89|24.29|26.97|24.37|26.89|24.29|0
1740096900000|2025-02-21 00:15:00|26.9|24.3|26.94|24.34|26.95|24.35|26.88|24.28|0
1740097200000|2025-02-21 00:20:00|26.92|24.32|27.01|24.41|27.06|24.46|26.92|24.32|0
1740097500000|2025-02-21 00:25:00|27|24.4|27.02|24.42|27.06|24.46|27|24.4|0
1740097800000|2025-02-21 00:30:00|27.01|24.41|27.03|24.43|27.04|24.44|26.98|24.38|0
1740098100000|2025-02-21 00:35:00|27.01|24.41|27.07|24.47|27.09|24.49|27.01|24.41|0
1740098400000|2025-02-21 00:40:00|27.06|24.46|27.08|24.48|27.1|24.5|27.06|24.46|0
1740098700000|2025-02-21 00:45:00|27.1|24.5|27.04|24.44|27.1|24.5|27.04|24.44|0
1740099000000|2025-02-21 00:50:00|27.02|24.42|27|24.4|27.04|24.44|26.99|24.39|0
1740099300000|2025-02-21 00:55:00|27.02|24.42|26.99|24.39|27.03|24.43|26.99|24.39|0
1740099600000|2025-02-21 01:00:00|27.02|24.42|27.03|24.43|27.03|24.43|26.96|24.36|0
1740099900000|2025-02-21 01:05:00|27.05|24.45|27.09|24.49|27.15|24.55|27|24.4|0
1740100200000|2025-02-21 01:10:00|27.11|24.51|27.11|24.51|27.12|24.52|27.08|24.48|0
1740100500000|2025-02-21 01:15:00|27.12|24.52|27.07|24.47|27.18|24.58|27.06|24.46|0
1740100800000|2025-02-21 01:20:00|27.09|24.49|27.78|25.18|27.8|25.2|27.09|24.49|0
1740101100000|2025-02-21 01:25:00|27.8|25.2|27.83|25.23|27.86|25.26|27.8|25.2|0
1740101400000|2025-02-21 01:30:00|27.84|25.24|27.79|25.39|27.84|25.42|27.75|25.24|0
1740101700000|2025-02-21 01:35:00|27.81|25.41|27.6|25.2|27.81|25.41|27.57|25.17|0
1740102000000|2025-02-21 01:40:00|27.59|25.19|27.66|25.26|27.73|25.33|27.58|25.18|0
1740102300000|2025-02-21 01:45:00|27.65|25.25|27.64|25.24|27.72|25.32|27.64|25.24|0
1740102600000|2025-02-21 01:50:00|27.63|25.23|27.64|25.24|27.66|25.26|27.61|25.21|0
1740102900000|2025-02-21 01:55:00|27.66|25.26|27.74|25.34|27.74|25.34|27.63|25.23|0
1740103200000|2025-02-21 02:00:00|27.72|25.32|27.72|25.32|27.74|25.34|27.7|25.3|0
1740103500000|2025-02-21 02:05:00|27.7|25.3|27.69|25.29|27.72|25.32|27.67|25.27|0
1740103800000|2025-02-21 02:10:00|27.67|25.27|27.64|25.24|27.69|25.29|27.64|25.24|0
1740104100000|2025-02-21 02:15:00|27.62|25.22|27.6|25.2|27.68|25.28|27.6|25.2|0
1740104400000|2025-02-21 02:20:00|27.62|25.22|27.62|25.22|27.65|25.25|27.59|25.19|0
1740104700000|2025-02-21 02:25:00|27.63|25.23|27.69|25.29|27.69|25.29|27.62|25.22|0
1740105000000|2025-02-21 02:30:00|27.68|25.28|27.68|25.28|27.71|25.31|27.66|25.26|0
1740105300000|2025-02-21 02:35:00|27.66|25.26|27.69|25.29|27.7|25.3|27.65|25.25|0
1740105600000|2025-02-21 02:40:00|27.68|25.28|27.71|25.31|27.71|25.31|27.67|25.27|0
1740105900000|2025-02-21 02:45:00|27.7|25.3|27.58|25.18|27.72|25.32|27.56|25.16|0
1740106200000|2025-02-21 02:50:00|27.61|25.21|27.61|25.21|27.62|25.22|27.59|25.19|0
1740106500000|2025-02-21 02:55:00|27.59|25.19|27.62|25.22|27.64|25.24|27.59|25.19|0
1740106800000|2025-02-21 03:00:00|27.64|25.24|27.64|25.24|27.65|25.25|27.62|25.22|0
1740107100000|2025-02-21 03:05:00|27.65|25.25|27.65|25.25|27.65|25.25|27.62|25.22|0
1740107400000|2025-02-21 03:10:00|27.64|25.24|27.63|25.23|27.68|25.28|27.62|25.22|0
1740107700000|2025-02-21 03:15:00|27.62|25.22|27.65|25.25|27.66|25.26|27.62|25.22|0
1740108000000|2025-02-21 03:20:00|27.66|25.26|27.6|25.2|27.66|25.26|27.6|25.2|0
1740108300000|2025-02-21 03:25:00|27.61|25.21|27.61|25.21|27.66|25.26|27.6|25.2|0
1740108600000|2025-02-21 03:30:00|27.63|25.23|27.67|25.27|27.69|25.29|27.61|25.21|0
1740108900000|2025-02-21 03:35:00|27.69|25.29|27.69|25.29|27.7|25.3|27.67|25.27|0
1740109200000|2025-02-21 03:40:00|27.68|25.28|27.7|25.3|27.72|25.32|27.68|25.28|0
1740109500000|2025-02-21 03:45:00|27.69|25.29|27.72|25.32|27.72|25.32|27.68|25.28|0
1740109800000|2025-02-21 03:50:00|27.73|25.33|27.73|25.33|27.75|25.35|27.73|25.33|0
1740110100000|2025-02-21 03:55:00|27.72|25.32|27.73|25.33|27.73|25.33|27.68|25.28|0
1740110400000|2025-02-21 04:00:00|27.71|25.31|27.71|25.31|27.71|25.31|27.7|25.3|0
1740110700000|2025-02-21 04:05:00|27.7|25.3|27.71|25.31|27.73|25.33|27.7|25.3|0
1740111000000|2025-02-21 04:10:00|27.69|25.29|27.66|25.26|27.71|25.31|27.65|25.25|0
1740111300000|2025-02-21 04:15:00|27.68|25.28|27.72|25.32|27.72|25.32|27.68|25.28|0
1740111600000|2025-02-21 04:20:00|27.74|25.34|27.75|25.35|27.75|25.35|27.72|25.32|0
1740111900000|2025-02-21 04:25:00|27.74|25.34|27.75|25.35|27.77|25.37|27.74|25.34|0
1740112200000|2025-02-21 04:30:00|27.77|25.37|27.75|25.35|27.77|25.37|27.75|25.35|0
1740112500000|2025-02-21 04:35:00|27.76|25.36|27.75|25.35|27.76|25.36|27.73|25.33|0
1740112800000|2025-02-21 04:40:00|27.76|25.36|27.75|25.35|27.76|25.36|27.75|25.35|0
1740113100000|2025-02-21 04:45:00|27.74|25.34|27.84|25.44|27.85|25.45|27.74|25.34|0
1740113400000|2025-02-21 04:50:00|27.82|25.42|27.8|25.4|27.82|25.42|27.79|25.39|0
1740113700000|2025-02-21 04:55:00|27.82|25.42|27.82|25.42|27.84|25.44|27.8|25.4|0
1740114000000|2025-02-21 05:00:00|27.8|25.4|27.86|25.46|27.88|25.48|27.8|25.4|0
1740114300000|2025-02-21 05:05:00|27.85|25.45|27.93|25.53|27.99|25.59|27.85|25.45|0
1740114600000|2025-02-21 05:10:00|27.94|25.54|27.92|25.52|27.96|25.56|27.91|25.51|0
1740114900000|2025-02-21 05:15:00|27.91|25.51|27.86|25.46|27.92|25.52|27.81|25.41|0
1740115200000|2025-02-21 05:20:00|27.84|25.44|27.87|25.47|27.89|25.49|27.83|25.43|0
1740115500000|2025-02-21 05:25:00|27.86|25.46|27.84|25.44|27.87|25.47|27.83|25.43|0
1740115800000|2025-02-21 05:30:00|27.82|25.42|27.84|25.44|27.86|25.46|27.81|25.41|0
1740116100000|2025-02-21 05:35:00|27.85|25.45|27.79|25.39|27.87|25.47|27.79|25.39|0
1740116400000|2025-02-21 05:40:00|27.81|25.41|27.8|25.4|27.84|25.44|27.76|25.36|0
1740116700000|2025-02-21 05:45:00|27.82|25.42|27.87|25.47|27.87|25.47|27.82|25.42|0
1740117000000|2025-02-21 05:50:00|27.86|25.46|27.86|25.46|27.87|25.47|27.8|25.4|0
1740117300000|2025-02-21 05:55:00|27.85|25.45|27.86|25.46|27.9|25.5|27.85|25.45|0
1740117600000|2025-02-21 06:00:00|27.88|25.48|27.83|25.43|27.88|25.48|27.83|25.43|0
1740117900000|2025-02-21 06:05:00|27.81|25.41|27.72|25.32|27.81|25.41|27.72|25.32|0
1740118200000|2025-02-21 06:10:00|27.7|25.3|27.71|25.31|27.73|25.33|27.69|25.29|0
1740118500000|2025-02-21 06:15:00|27.7|25.3|27.68|25.28|27.7|25.3|27.67|25.27|0
1740118800000|2025-02-21 06:20:00|27.7|25.3|27.7|25.3|27.72|25.32|27.68|25.28|0
1740119100000|2025-02-21 06:25:00|27.71|25.31|27.7|25.3|27.71|25.31|27.65|25.25|0
1740119400000|2025-02-21 06:30:00|27.71|25.31|27.69|25.29|27.73|25.33|27.68|25.28|0
1740119700000|2025-02-21 06:35:00|27.7|25.3|27.64|25.24|27.72|25.32|27.64|25.24|0
1740120000000|2025-02-21 06:40:00|27.63|25.23|27.58|25.18|27.64|25.24|27.58|25.18|0
1740120300000|2025-02-21 06:45:00|27.6|25.2|27.56|25.16|27.61|25.21|27.54|25.14|0
1740120600000|2025-02-21 06:50:00|27.58|25.18|27.55|25.15|27.58|25.18|27.52|25.12|0
1740120900000|2025-02-21 06:55:00|27.56|25.16|27.54|25.14|27.56|25.16|27.54|25.14|0
1740121200000|2025-02-21 07:00:00|27.53|25.13|27.48|25.08|27.53|25.13|27.48|25.08|0
1740121500000|2025-02-21 07:05:00|27.49|25.09|27.46|25.06|27.5|25.1|27.46|25.06|0
1740121800000|2025-02-21 07:10:00|27.47|25.07|27.49|25.09|27.51|25.11|27.46|25.06|0
1740122100000|2025-02-21 07:15:00|27.51|25.11|27.49|25.09|27.53|25.13|27.48|25.08|0
1740122400000|2025-02-21 07:20:00|27.48|25.08|27.47|25.07|27.54|25.14|27.44|25.04|0
1740122700000|2025-02-21 07:25:00|27.46|25.06|27.41|25.01|27.46|25.06|27.41|25.01|0
1740123000000|2025-02-21 07:30:00|27.42|25.02|27.47|25.07|27.5|25.1|27.39|24.99|0
1740123300000|2025-02-21 07:35:00|27.49|25.09|27.53|25.13|27.53|25.13|27.47|25.07|0
1740123600000|2025-02-21 07:40:00|27.52|25.12|27.51|25.11|27.53|25.13|27.48|25.08|0
1740123900000|2025-02-21 07:45:00|27.5|25.1|27.54|25.14|27.54|25.14|27.5|25.1|0
1740124200000|2025-02-21 07:50:00|27.56|25.16|27.57|25.17|27.61|25.21|27.53|25.13|0
1740124500000|2025-02-21 07:55:00|27.58|25.18|27.71|25.31|27.71|25.31|27.56|25.16|0
1740124800000|2025-02-21 08:00:00|27.74|25.34|27.79|25.39|27.85|25.45|27.59|25.19|0
1740125100000|2025-02-21 08:05:00|27.81|25.41|27.6|25.2|27.81|25.41|27.54|25.14|0
1740125400000|2025-02-21 08:10:00|27.58|25.18|27.61|25.21|27.62|25.22|27.55|25.15|0
1740125700000|2025-02-21 08:15:00|27.74|25.34|27.69|25.29|28.01|25.61|27.68|25.28|0
1740126000000|2025-02-21 08:20:00|27.71|25.31|27.82|25.42|27.94|25.54|27.69|25.29|0
1740126300000|2025-02-21 08:25:00|27.8|25.4|27.67|25.27|27.82|25.42|27.62|25.22|0
1740126600000|2025-02-21 08:30:00|27.69|25.29|27.59|25.19|27.69|25.29|27.51|25.11|0
1740126900000|2025-02-21 08:35:00|27.6|25.2|27.59|25.19|27.62|25.22|27.54|25.14|0
1740127200000|2025-02-21 08:40:00|27.56|25.16|27.56|25.16|27.64|25.24|27.51|25.11|0
1740127500000|2025-02-21 08:45:00|27.59|25.19|27.51|25.11|27.6|25.2|27.48|25.08|0
1740127800000|2025-02-21 08:50:00|27.49|25.09|27.51|25.11|27.55|25.15|27.49|25.09|0
1740128100000|2025-02-21 08:55:00|27.49|25.09|27.52|25.12|27.55|25.15|27.48|25.08|0
1740128400000|2025-02-21 09:00:00|27.51|25.11|27.49|25.09|27.55|25.15|27.39|24.99|0
1740128700000|2025-02-21 09:05:00|27.5|25.1|27.57|25.17|27.61|25.21|27.5|25.1|0
1740129000000|2025-02-21 09:10:00|27.58|25.18|27.49|25.09|27.58|25.18|27.48|25.08|0
1740129300000|2025-02-21 09:15:00|27.48|25.08|27.42|25.02|27.53|25.13|27.41|25.01|0
1740129600000|2025-02-21 09:20:00|27.44|25.04|27.43|25.03|27.47|25.07|27.39|24.99|0
1740129900000|2025-02-21 09:25:00|27.45|25.05|27.46|25.06|27.48|25.08|27.4|25|0
1740130200000|2025-02-21 09:30:00|27.48|25.08|27.42|25.02|27.5|25.1|27.35|24.95|0
1740130500000|2025-02-21 09:35:00|27.43|25.03|27.37|24.97|27.43|25.03|27.35|24.95|0
1740130800000|2025-02-21 09:40:00|27.35|24.95|27.35|24.95|27.38|24.98|27.35|24.95|0
1740131100000|2025-02-21 09:45:00|27.36|24.96|27.36|24.96|27.38|24.98|27.35|24.95|0
1740131400000|2025-02-21 09:50:00|27.35|24.95|27.34|24.94|27.36|24.96|27.34|24.94|0
1740131700000|2025-02-21 09:55:00|27.35|24.95|27.11|24.71|27.36|24.96|27.11|24.71|0
1740132000000|2025-02-21 10:00:00|27.1|24.7|27.19|24.79|27.22|24.82|27.1|24.7|0
1740132300000|2025-02-21 10:05:00|27.17|24.77|27.19|24.79|27.22|24.82|27.16|24.76|0
1740132600000|2025-02-21 10:10:00|27.17|24.77|27.13|24.73|27.17|24.77|27.13|24.73|0
1740132900000|2025-02-21 10:15:00|27.12|24.72|27.06|24.66|27.13|24.73|27.05|24.65|0
1740133200000|2025-02-21 10:20:00|27.05|24.65|27.06|24.66|27.08|24.68|27.04|24.64|0
1740133500000|2025-02-21 10:25:00|27.08|24.68|27.07|24.67|27.09|24.69|27.06|24.66|0
1740133800000|2025-02-21 10:30:00|27.09|24.69|27.12|24.72|27.13|24.73|27.07|24.67|0
1740134100000|2025-02-21 10:35:00|27.1|24.7|27.16|24.76|27.18|24.78|27.1|24.7|0
1740134400000|2025-02-21 10:40:00|27.15|24.75|27.16|24.76|27.18|24.78|27.15|24.75|0
1740134700000|2025-02-21 10:45:00|27.15|24.75|27.21|24.81|27.22|24.82|27.15|24.75|0
1740135000000|2025-02-21 10:50:00|27.19|24.79|27.1|24.7|27.21|24.81|27.08|24.68|0
1740135300000|2025-02-21 10:55:00|27.11|24.71|27.06|24.66|27.16|24.76|27.06|24.66|0
1740135600000|2025-02-21 11:00:00|27.08|24.68|27.11|24.71|27.13|24.73|27.03|24.63|0
1740135900000|2025-02-21 11:05:00|27.1|24.7|27.03|24.63|27.11|24.71|27.03|24.63|0
1740136200000|2025-02-21 11:10:00|27.05|24.65|27.06|24.66|27.06|24.66|27.01|24.61|0
1740136500000|2025-02-21 11:15:00|27.05|24.65|27.07|24.67|27.09|24.69|27.05|24.65|0
1740136800000|2025-02-21 11:20:00|27.06|24.66|27.09|24.69|27.09|24.69|27.05|24.65|0
1740137100000|2025-02-21 11:25:00|27.08|24.68|27.09|24.69|27.1|24.7|27.05|24.65|0
1740137400000|2025-02-21 11:30:00|27.1|24.7|27.05|24.65|27.1|24.7|27.04|24.64|0
1740137700000|2025-02-21 11:35:00|27.07|24.67|27.08|24.68|27.1|24.7|27.07|24.67|0
1740138000000|2025-02-21 11:40:00|27.1|24.7|27.19|24.79|27.24|24.84|27.08|24.68|0
1740138300000|2025-02-21 11:45:00|27.2|24.8|27.13|24.73|27.22|24.82|27.12|24.72|0
1740138600000|2025-02-21 11:50:00|27.14|24.74|27.11|24.71|27.14|24.74|27.08|24.68|0
1740138900000|2025-02-21 11:55:00|27.09|24.69|27.14|24.74|27.17|24.77|27.09|24.69|0
1740139200000|2025-02-21 12:00:00|27.15|24.75|27.24|24.84|27.39|24.99|27.14|24.74|0
1740139500000|2025-02-21 12:05:00|27.23|24.83|27.24|24.84|27.26|24.86|27.15|24.75|0
1740139800000|2025-02-21 12:10:00|27.23|24.83|27.19|24.79|27.23|24.83|27.13|24.73|0
1740140100000|2025-02-21 12:15:00|27.18|24.78|27.04|24.64|27.18|24.78|27.04|24.64|0
1740140400000|2025-02-21 12:20:00|27.02|24.62|26.9|24.5|27.04|24.64|26.84|24.44|0
1740140700000|2025-02-21 12:25:00|26.91|24.51|26.9|24.5|26.93|24.53|26.87|24.47|0
1740141000000|2025-02-21 12:30:00|26.91|24.51|26.93|24.53|26.96|24.56|26.9|24.5|0
1740141300000|2025-02-21 12:35:00|26.92|24.52|26.92|24.52|26.99|24.59|26.91|24.51|0
1740141600000|2025-02-21 12:40:00|26.91|24.51|26.88|24.48|26.94|24.54|26.88|24.48|0
1740141900000|2025-02-21 12:45:00|26.86|24.46|26.89|24.49|26.94|24.54|26.86|24.46|0
1740142200000|2025-02-21 12:50:00|26.91|24.51|26.88|24.48|26.92|24.52|26.84|24.44|0
1740142500000|2025-02-21 12:55:00|26.89|24.49|26.89|24.49|26.92|24.52|26.87|24.47|0
1740142800000|2025-02-21 13:00:00|26.9|24.5|26.95|24.55|26.96|24.56|26.84|24.44|0
1740143100000|2025-02-21 13:05:00|26.98|24.58|26.95|24.55|27.04|24.64|26.95|24.55|0
1740143400000|2025-02-21 13:10:00|26.96|24.56|26.91|24.51|26.98|24.58|26.91|24.51|0
1740143700000|2025-02-21 13:15:00|26.93|24.53|26.93|24.53|26.94|24.54|26.87|24.47|0
1740144000000|2025-02-21 13:20:00|26.91|24.51|26.94|24.54|26.97|24.57|26.9|24.5|0
1740144300000|2025-02-21 13:25:00|26.96|24.56|26.94|24.54|26.99|24.59|26.91|24.51|0
1740144600000|2025-02-21 13:30:00|26.92|24.52|26.94|24.54|27|24.6|26.88|24.48|0
1740144900000|2025-02-21 13:35:00|26.95|24.55|27|24.6|27.03|24.63|26.95|24.55|0
1740145200000|2025-02-21 13:40:00|26.99|24.59|26.83|24.43|27.01|24.61|26.83|24.43|0
1740145500000|2025-02-21 13:45:00|26.81|24.41|26.83|24.43|26.86|24.46|26.8|24.4|0
1740145800000|2025-02-21 13:50:00|26.84|24.44|26.88|24.48|26.93|24.53|26.84|24.44|0
1740146100000|2025-02-21 13:55:00|26.89|24.49|26.91|24.51|26.93|24.53|26.87|24.47|0
1740146400000|2025-02-21 14:00:00|26.93|24.53|26.88|24.48|26.99|24.59|26.75|24.35|0
1740146700000|2025-02-21 14:05:00|26.85|24.45|26.83|24.43|26.93|24.53|26.83|24.43|0
1740147000000|2025-02-21 14:10:00|26.85|24.45|26.83|24.43|26.86|24.46|26.8|24.4|0
1740147300000|2025-02-21 14:15:00|26.85|24.45|26.82|24.42|26.85|24.45|26.75|24.35|0
1740147600000|2025-02-21 14:20:00|26.8|24.4|27.04|24.64|27.04|24.64|26.78|24.38|0
1740147900000|2025-02-21 14:25:00|27.01|24.61|27.37|24.97|27.39|24.99|26.92|24.52|0
1740148200000|2025-02-21 14:30:00|27.48|25.08|27.43|25.03|27.75|25.35|27.05|24.65|0
1740148500000|2025-02-21 14:35:00|27.4|25|27.73|25.33|27.89|25.49|27.26|24.86|0
1740148800000|2025-02-21 14:40:00|27.76|25.36|27.66|25.26|27.8|25.4|27.45|25.05|0
1740149100000|2025-02-21 14:45:00|27.67|25.27|27.95|25.55|27.99|25.59|27.43|25.03|0
1740149400000|2025-02-21 14:50:00|27.94|25.54|28.29|25.41|28.39|25.86|27.91|25.33|0
1740149700000|2025-02-21 14:55:00|28.32|25.44|28.38|25.5|28.48|25.6|28.24|25.36|0
1740150000000|2025-02-21 15:00:00|28.84|25.96|28.28|25.4|28.94|26.06|28.02|25.14|0
1740150300000|2025-02-21 15:05:00|28.29|25.41|28.13|25.25|28.66|25.78|28.1|25.22|0
1740150600000|2025-02-21 15:10:00|28.16|25.28|28.13|25.73|28.34|25.81|27.95|25.07|0
1740150900000|2025-02-21 15:15:00|28.16|25.76|28.16|25.76|28.24|25.84|27.95|25.55|0
1740151200000|2025-02-21 15:20:00|28.18|25.78|28.63|26.23|28.7|26.3|28.16|25.76|0
1740151500000|2025-02-21 15:25:00|28.6|26.2|28.94|26.54|29.09|26.69|28.45|26.05|0
1740151800000|2025-02-21 15:30:00|28.98|26.58|29.06|26.66|29.16|26.76|28.25|25.85|0
1740152100000|2025-02-21 15:35:00|29.04|26.64|28.83|26.43|29.06|26.66|28.71|26.31|0
1740152400000|2025-02-21 15:40:00|28.84|26.44|29.53|27.13|29.53|27.13|28.83|26.43|0
1740152700000|2025-02-21 15:45:00|29.48|27.08|29.1|26.7|29.51|27.11|28.87|26.47|0
1740153000000|2025-02-21 15:50:00|29.15|26.75|29.24|26.84|29.24|26.84|29|26.6|0
1740153300000|2025-02-21 15:55:00|29.27|26.87|28.84|26.44|29.27|26.87|28.84|26.44|0
1740153600000|2025-02-21 16:00:00|28.8|26.4|29|26.6|29.1|26.7|28.57|26.17|0
1740153900000|2025-02-21 16:05:00|29.02|26.62|28.98|26.58|29.1|26.7|28.78|26.38|0
1740154200000|2025-02-21 16:10:00|29|26.6|28.62|26.22|29.25|26.85|28.62|26.22|0
1740154500000|2025-02-21 16:15:00|28.6|26.2|28.57|26.17|28.88|26.48|28.47|26.07|0
1740154800000|2025-02-21 16:20:00|28.55|26.15|28.48|26.08|28.57|26.17|28.4|26|0
1740155100000|2025-02-21 16:25:00|28.47|26.07|28.49|26.09|29.03|26.63|28.41|26.01|0
1740155400000|2025-02-21 16:30:00|28.5|26.1|28.34|25.94|28.65|26.25|28.24|25.84|0
1740155700000|2025-02-21 16:35:00|28.32|25.92|28.22|25.82|28.45|26.05|28.16|25.76|0
1740156000000|2025-02-21 16:40:00|28.21|25.81|28.53|26.13|28.55|26.15|28.16|25.76|0
1740156300000|2025-02-21 16:45:00|28.55|26.15|28.6|26.2|28.74|26.34|28.48|26.08|0
1740156600000|2025-02-21 16:50:00|28.63|26.23|28.82|26.42|28.91|26.51|28.63|26.23|0
1740156900000|2025-02-21 16:55:00|28.81|26.41|28.58|26.18|28.84|26.44|28.4|26|0
1740157200000|2025-02-21 17:00:00|28.61|26.21|28.44|26.04|28.64|26.24|28.38|25.98|0
1740157500000|2025-02-21 17:05:00|28.43|26.03|28.5|26.1|28.69|26.29|28.39|25.99|0
1740157800000|2025-02-21 17:10:00|28.46|26.06|28.61|26.21|28.71|26.31|28.46|26.06|0
1740158100000|2025-02-21 17:15:00|28.63|26.23|29.07|26.67|29.14|26.74|28.61|26.21|0
1740158400000|2025-02-21 17:20:00|29.12|26.72|29.29|26.89|29.51|27.11|28.57|26.17|0
1740158700000|2025-02-21 17:25:00|29.25|26.85|29.22|26.82|29.3|26.9|29.1|26.7|0
1740159000000|2025-02-21 17:30:00|29.2|26.8|29.5|27.1|29.5|27.1|29.15|26.75|0
1740159300000|2025-02-21 17:35:00|29.49|27.09|29.89|27.49|29.98|27.58|29.37|26.97|0
1740159600000|2025-02-21 17:40:00|29.86|27.46|29.86|27.46|30.12|27.72|29.79|27.39|0
1740159900000|2025-02-21 17:45:00|29.88|27.48|30.19|27.79|30.21|27.81|29.88|27.48|0
1740160200000|2025-02-21 17:50:00|30.17|27.77|30.41|28.01|30.41|28.01|30.12|27.72|0
1740160500000|2025-02-21 17:55:00|30.4|28|31.2|28.8|31.27|28.87|30.29|27.89|0
1740160800000|2025-02-21 18:00:00|31.18|28.78|31.64|29.24|31.7|29.3|31.18|28.78|0
1740161100000|2025-02-21 18:05:00|31.59|29.19|33.2|30.8|33.23|30.83|30.55|28.15|0
1740161400000|2025-02-21 18:10:00|33.18|30.78|33.1|30.7|33.61|31.21|33.1|30.7|0
1740161700000|2025-02-21 18:15:00|33.08|30.68|33.17|30.77|33.23|30.83|32.69|30.29|0
1740162000000|2025-02-21 18:20:00|33.16|30.76|33.28|30.88|33.4|31|33.06|30.66|0
1740162300000|2025-02-21 18:25:00|33.3|30.9|33.69|31.29|33.69|31.29|33.02|30.62|0
1740162600000|2025-02-21 18:30:00|33.68|31.28|35.32|32.2|35.32|32.2|33.68|30.95|0
1740162900000|2025-02-21 18:35:00|35.3|32.18|35.07|31.95|35.34|32.22|34.44|31.32|0
1740163200000|2025-02-21 18:40:00|34.96|31.84|35.51|32.39|35.51|32.39|34.84|31.72|0
1740163500000|2025-02-21 18:45:00|35.49|32.37|35.43|32.31|35.53|32.41|35.36|32.24|0
1740163800000|2025-02-21 18:50:00|35.41|32.29|35.2|32.08|35.51|32.39|35.2|32.08|0
1740164100000|2025-02-21 18:55:00|35.22|32.1|35.55|32.43|35.64|32.52|35.2|32.08|0
1740164400000|2025-02-21 19:00:00|35.57|32.45|35.88|32.76|35.94|32.82|35.43|32.31|0
1740164700000|2025-02-21 19:05:00|35.84|32.72|35.54|32.42|35.91|32.79|35.54|32.42|0
1740165000000|2025-02-21 19:10:00|35.5|32.38|34.87|32.47|35.52|33|34.74|32.34|0
1740165300000|2025-02-21 19:15:00|34.89|32.49|35.47|33.07|35.47|33.07|34.89|32.49|0
1740165600000|2025-02-21 19:20:00|35.59|33.19|35.62|33.22|36.06|33.66|34.9|32.5|0
1740165900000|2025-02-21 19:25:00|35.6|33.2|36.24|33.84|36.42|34.02|35.6|33.2|0
1740166200000|2025-02-21 19:30:00|36.26|33.86|36.03|33.63|36.26|33.86|35.64|33.24|0
1740166500000|2025-02-21 19:35:00|36.01|33.61|36.31|33.91|36.45|34.05|35.93|33.53|0
1740166800000|2025-02-21 19:40:00|36.29|33.89|36.61|34.21|36.91|34.51|36.23|33.83|0
1740167100000|2025-02-21 19:45:00|36.58|34.18|36.72|34.32|36.89|34.49|36.5|34.1|0
1740167400000|2025-02-21 19:50:00|36.68|34.28|36.58|34.18|36.68|34.28|36.14|33.74|0
1740167700000|2025-02-21 19:55:00|36.6|34.2|36.64|34.24|36.66|34.26|36.2|33.8|0
1740168000000|2025-02-21 20:00:00|36.7|34.3|36.64|34.24|36.88|34.48|36.34|33.94|0
1740168300000|2025-02-21 20:05:00|36.66|34.26|36.7|34.3|36.76|34.36|36.46|34.06|0
1740168600000|2025-02-21 20:10:00|36.68|34.28|36.55|34.15|36.9|34.5|36.29|33.89|0
1740168900000|2025-02-21 20:15:00|36.53|34.13|36.43|34.03|36.75|34.35|36.39|33.99|0
1740169200000|2025-02-21 20:20:00|36.49|34.09|36.17|33.77|36.57|34.17|36.15|33.75|0
1740169500000|2025-02-21 20:25:00|36.15|33.75|36.19|33.79|36.41|34.01|36.15|33.75|0
1740169800000|2025-02-21 20:30:00|36.09|33.69|36.11|33.71|36.31|33.91|35.95|33.55|0
1740170100000|2025-02-21 20:35:00|36.09|33.69|35.65|33.25|36.42|34.02|35.59|33.19|0
1740170400000|2025-02-21 20:40:00|35.63|33.23|36.07|33.67|36.07|33.67|35.57|33.17|0
1740170700000|2025-02-21 20:45:00|36.05|33.65|36.33|33.21|36.69|33.85|36.05|33.11|0
1740171000000|2025-02-21 20:50:00|36.11|32.99|35.84|33.44|36.33|33.72|35.77|32.95|0
1740171300000|2025-02-21 20:55:00|35.82|33.42|36.04|33.64|36.48|34.08|35.71|33.31|0
1740171600000|2025-02-21 21:00:00|36.08|33.68|35.94|33.54|36.22|33.82|35.74|33.34|0
1740171900000|2025-02-21 21:05:00|35.92|33.52|35.86|33.46|36.04|33.64|35.82|33.42|0
1740172200000|2025-02-21 21:10:00|35.88|33.48|35.62|33.22|36|33.6|35.58|33.18|0
1740360300000|2025-02-24 01:25:00|32.95|30.35|32.98|30.38|32.98|30.38|32.93|30.33|0
1740360600000|2025-02-24 01:30:00|32.87|30.47|32.86|30.46|33.05|30.65|32.83|30.43|0
1740360900000|2025-02-24 01:35:00|32.9|30.5|32.86|30.46|32.98|30.58|32.83|30.43|0
1740361200000|2025-02-24 01:40:00|32.84|30.44|32.77|30.37|32.86|30.46|32.73|30.33|0
1740361500000|2025-02-24 01:45:00|32.75|30.35|32.69|30.29|32.76|30.36|32.62|30.22|0
1740361800000|2025-02-24 01:50:00|32.68|30.28|32.84|30.44|32.84|30.44|32.66|30.26|0
1740362100000|2025-02-24 01:55:00|32.87|30.47|32.84|30.44|32.97|30.57|32.79|30.39|0
1740362400000|2025-02-24 02:00:00|32.82|30.42|32.74|30.34|32.87|30.47|32.74|30.34|0
1740362700000|2025-02-24 02:05:00|32.72|30.32|32.7|30.3|32.74|30.34|32.65|30.25|0
1740363000000|2025-02-24 02:10:00|32.68|30.28|32.5|30.1|32.68|30.28|32.5|30.1|0
1740363300000|2025-02-24 02:15:00|32.48|30.08|32.48|30.08|32.55|30.15|32.48|30.08|0
1740363600000|2025-02-24 02:20:00|32.5|30.1|32.46|30.06|32.5|30.1|32.45|30.05|0
1740363900000|2025-02-24 02:25:00|32.48|30.08|32.44|30.04|32.48|30.08|32.44|30.04|0
1740364200000|2025-02-24 02:30:00|32.4|30|32.43|30.03|32.44|30.04|32.36|29.96|0
1740364500000|2025-02-24 02:35:00|32.44|30.04|32.4|30|32.45|30.05|32.38|29.98|0
1740364800000|2025-02-24 02:40:00|32.41|30.01|32.41|30.01|32.43|30.03|32.39|29.99|0
1740365100000|2025-02-24 02:45:00|32.4|30|32.32|29.92|32.41|30.01|32.23|29.83|0
1740365400000|2025-02-24 02:50:00|32.31|29.91|32.28|29.88|32.32|29.92|32.26|29.86|0
1740365700000|2025-02-24 02:55:00|32.26|29.86|32.34|29.94|32.34|29.94|32.24|29.84|0
1740366000000|2025-02-24 03:00:00|32.32|29.92|32.27|29.87|32.35|29.95|32.27|29.87|0
1740366300000|2025-02-24 03:05:00|32.26|29.86|32.26|29.86|32.3|29.9|32.24|29.84|0
1740366600000|2025-02-24 03:10:00|32.24|29.84|32.33|29.93|32.35|29.95|32.24|29.84|0
1740366900000|2025-02-24 03:15:00|32.31|29.91|32.35|29.95|32.4|30|32.29|29.89|0
1740367200000|2025-02-24 03:20:00|32.33|29.93|32.31|29.91|32.38|29.98|32.31|29.91|0
1740367500000|2025-02-24 03:25:00|32.33|29.93|32.31|29.91|32.33|29.93|32.31|29.91|0
1740367800000|2025-02-24 03:30:00|32.34|29.94|32.37|29.97|32.37|29.97|32.32|29.92|0
1740368100000|2025-02-24 03:35:00|32.38|29.98|32.32|29.92|32.4|30|32.3|29.9|0
1740368400000|2025-02-24 03:40:00|32.33|29.93|32.23|29.83|32.34|29.94|32.23|29.83|0
1740368700000|2025-02-24 03:45:00|32.21|29.81|32.23|29.83|32.26|29.86|32.21|29.81|0
1740369000000|2025-02-24 03:50:00|32.21|29.81|32.27|29.87|32.3|29.9|32.21|29.81|0
1740369300000|2025-02-24 03:55:00|32.26|29.86|32.17|29.77|32.28|29.88|32.17|29.77|0
1740369600000|2025-02-24 04:00:00|32.19|29.79|32.15|29.75|32.19|29.79|32.09|29.69|0
1740369900000|2025-02-24 04:05:00|32.17|29.77|32.13|29.73|32.17|29.77|32.11|29.71|0
1740370200000|2025-02-24 04:10:00|32.11|29.71|32.2|29.8|32.22|29.82|32.11|29.71|0
1740370500000|2025-02-24 04:15:00|32.18|29.78|32.16|29.76|32.2|29.8|32.16|29.76|0
1740370800000|2025-02-24 04:20:00|32.15|29.75|32.12|29.72|32.16|29.76|32.12|29.72|0
1740371100000|2025-02-24 04:25:00|32.1|29.7|32.08|29.68|32.1|29.7|32.07|29.67|0
1740371400000|2025-02-24 04:30:00|32.09|29.69|32.14|29.74|32.14|29.74|32.09|29.69|0
1740371700000|2025-02-24 04:35:00|32.17|29.77|32.16|29.76|32.23|29.83|32.13|29.73|0
1740372000000|2025-02-24 04:40:00|32.15|29.75|32.13|29.73|32.19|29.79|32.13|29.73|0
1740372300000|2025-02-24 04:45:00|32.12|29.72|32.15|29.75|32.19|29.79|32.11|29.71|0
1740372600000|2025-02-24 04:50:00|32.13|29.73|32.11|29.71|32.13|29.73|32.08|29.68|0
1740372900000|2025-02-24 04:55:00|32.13|29.73|32.2|29.8|32.24|29.84|32.13|29.73|0
1740373200000|2025-02-24 05:00:00|32.18|29.78|32.2|29.8|32.2|29.8|32.11|29.71|0
1740373500000|2025-02-24 05:05:00|32.19|29.79|32.18|29.78|32.2|29.8|32.14|29.74|0
1740373800000|2025-02-24 05:10:00|32.16|29.76|32.18|29.78|32.21|29.81|32.16|29.76|0
1740374100000|2025-02-24 05:15:00|32.16|29.76|32.16|29.76|32.18|29.78|32.15|29.75|0
1740374400000|2025-02-24 05:20:00|32.14|29.74|32.28|29.88|32.3|29.9|32.05|29.65|0
1740374700000|2025-02-24 05:25:00|32.3|29.9|32.34|29.94|32.34|29.94|32.26|29.86|0
1740375000000|2025-02-24 05:30:00|32.32|29.92|32.22|29.82|32.32|29.92|32.22|29.82|0
1740375300000|2025-02-24 05:35:00|32.24|29.84|32.19|29.79|32.26|29.86|32.15|29.75|0
1740375600000|2025-02-24 05:40:00|32.18|29.78|32.11|29.71|32.2|29.8|32.09|29.69|0
1740375900000|2025-02-24 05:45:00|32.13|29.73|32.26|29.86|32.26|29.86|32.13|29.73|0
1740376200000|2025-02-24 05:50:00|32.24|29.84|32.22|29.82|32.25|29.85|32.2|29.8|0
1740376500000|2025-02-24 05:55:00|32.24|29.84|32.18|29.78|32.27|29.87|32.17|29.77|0
1740376800000|2025-02-24 06:00:00|32.16|29.76|32.18|29.78|32.2|29.8|32.14|29.74|0
1740377100000|2025-02-24 06:05:00|32.2|29.8|32.16|29.76|32.2|29.8|32.12|29.72|0
1740377400000|2025-02-24 06:10:00|32.17|29.77|32.12|29.72|32.18|29.78|32.12|29.72|0
1740377700000|2025-02-24 06:15:00|32.14|29.74|32.1|29.7|32.15|29.75|32.08|29.68|0
1740378000000|2025-02-24 06:20:00|32.09|29.69|32.06|29.66|32.1|29.7|32.04|29.64|0
1740378300000|2025-02-24 06:25:00|32.04|29.64|32.06|29.66|32.06|29.66|32.02|29.62|0
1740378600000|2025-02-24 06:30:00|32.08|29.68|32.17|29.77|32.18|29.78|32.06|29.66|0
1740378900000|2025-02-24 06:35:00|32.15|29.75|32.27|29.87|32.29|29.89|32.15|29.75|0
1740379200000|2025-02-24 06:40:00|32.29|29.89|32.31|29.91|32.35|29.95|32.25|29.85|0
1740379500000|2025-02-24 06:45:00|32.3|29.9|32.29|29.89|32.36|29.96|32.28|29.88|0
1740379800000|2025-02-24 06:50:00|32.31|29.91|32.29|29.89|32.36|29.96|32.27|29.87|0
1740380100000|2025-02-24 06:55:00|32.3|29.9|32.27|29.87|32.34|29.94|32.23|29.83|0
1740380400000|2025-02-24 07:00:00|32.25|29.85|32.43|30.03|32.5|30.1|32.17|29.77|0
1740380700000|2025-02-24 07:05:00|32.48|30.08|32.35|29.95|32.48|30.08|32.35|29.95|0
1740381000000|2025-02-24 07:10:00|32.34|29.94|32.46|30.06|32.46|30.06|32.34|29.94|0
1740381300000|2025-02-24 07:15:00|32.49|30.09|32.64|30.24|32.64|30.24|32.46|30.06|0
1740381600000|2025-02-24 07:20:00|32.63|30.23|32.73|30.33|32.77|30.37|32.59|30.19|0
1740381900000|2025-02-24 07:25:00|32.75|30.35|32.73|30.33|32.79|30.39|32.59|30.19|0
1740382200000|2025-02-24 07:30:00|32.75|30.35|32.64|30.24|32.75|30.35|32.6|30.2|0
1740382500000|2025-02-24 07:35:00|32.62|30.22|32.69|30.29|32.78|30.38|32.62|30.22|0
1740382800000|2025-02-24 07:40:00|32.67|30.27|32.78|30.38|32.8|30.4|32.58|30.18|0
1740383100000|2025-02-24 07:45:00|32.8|30.4|32.69|30.29|32.89|30.49|32.67|30.27|0
1740383400000|2025-02-24 07:50:00|32.71|30.31|32.63|30.23|32.71|30.31|32.58|30.18|0
1740383700000|2025-02-24 07:55:00|32.61|30.21|32.61|30.21|32.63|30.23|32.52|30.12|0
1740384000000|2025-02-24 08:00:00|32.59|30.19|32.66|30.26|32.78|30.38|32.5|30.1|0
1740384300000|2025-02-24 08:05:00|32.68|30.28|33.28|30.88|33.28|30.88|32.66|30.26|0
1740384600000|2025-02-24 08:10:00|33.29|30.89|33.24|30.84|33.43|31.03|33.18|30.78|0
1740384900000|2025-02-24 08:15:00|33.26|30.86|33.54|31.14|33.57|31.17|33.2|30.8|0
1740385200000|2025-02-24 08:20:00|33.52|31.12|33.35|30.95|33.52|31.12|33.21|30.81|0
1740385500000|2025-02-24 08:25:00|33.31|30.91|33.04|30.64|33.31|30.91|32.95|30.55|0
1740385800000|2025-02-24 08:30:00|33.05|30.65|33.02|30.62|33.19|30.79|32.95|30.55|0
1740386100000|2025-02-24 08:35:00|33.03|30.63|33.26|30.86|33.4|31|33|30.6|0
1740386400000|2025-02-24 08:40:00|33.23|30.83|32.85|30.45|33.28|30.88|32.83|30.43|0
1740386700000|2025-02-24 08:45:00|32.88|30.48|32.59|30.19|32.89|30.49|32.54|30.14|0
1740387000000|2025-02-24 08:50:00|32.6|30.2|33.02|30.62|33.44|31.04|32.54|30.14|0
1740387300000|2025-02-24 08:55:00|33.04|30.64|33.01|30.61|33.12|30.72|32.95|30.55|0
1740387600000|2025-02-24 09:00:00|33.02|30.62|32.47|30.07|33.06|30.66|32.45|30.05|0
1740387900000|2025-02-24 09:05:00|32.49|30.09|32.43|30.03|32.61|30.21|32.3|29.9|0
1740388200000|2025-02-24 09:10:00|32.41|30.01|32.46|30.06|32.54|30.14|32.39|29.99|0
1740388500000|2025-02-24 09:15:00|32.47|30.07|32.39|29.99|32.57|30.17|32.3|29.9|0
1740388800000|2025-02-24 09:20:00|32.41|30.01|32.26|29.86|32.41|30.01|32.24|29.84|0
1740389100000|2025-02-24 09:25:00|32.28|29.88|32.32|29.92|32.37|29.97|32.26|29.86|0
1740389400000|2025-02-24 09:30:00|32.31|29.91|32.44|30.04|32.48|30.08|32.24|29.84|0
1740389700000|2025-02-24 09:35:00|32.46|30.06|32.49|30.09|32.53|30.13|32.42|30.02|0
1740390000000|2025-02-24 09:40:00|32.51|30.11|31.77|29.37|32.8|30.4|31.75|29.35|0
1740390300000|2025-02-24 09:45:00|31.79|29.39|31.84|29.44|31.86|29.46|31.7|29.3|0
1740390600000|2025-02-24 09:50:00|31.82|29.42|31.88|29.48|31.89|29.49|31.77|29.37|0
1740390900000|2025-02-24 09:55:00|31.86|29.46|31.86|29.46|31.91|29.51|31.82|29.42|0
1740391200000|2025-02-24 10:00:00|31.87|29.47|31.84|29.44|31.91|29.51|31.78|29.38|0
1740391500000|2025-02-24 10:05:00|31.82|29.42|31.96|29.56|31.96|29.56|31.82|29.42|0
1740391800000|2025-02-24 10:10:00|32|29.6|31.81|29.41|32.07|29.67|31.8|29.4|0
1740392100000|2025-02-24 10:15:00|31.83|29.43|31.92|29.52|32.01|29.61|31.81|29.41|0
1740392400000|2025-02-24 10:20:00|31.94|29.54|31.97|29.57|32.03|29.63|31.92|29.52|0
1740392700000|2025-02-24 10:25:00|31.96|29.56|31.97|29.57|32.03|29.63|31.94|29.54|0
1740393000000|2025-02-24 10:30:00|31.95|29.55|31.9|29.5|32.01|29.61|31.9|29.5|0
1740393300000|2025-02-24 10:35:00|31.91|29.51|31.97|29.57|32.04|29.64|31.9|29.5|0
1740393600000|2025-02-24 10:40:00|31.99|29.59|32.02|29.62|32.09|29.69|31.97|29.57|0
1740393900000|2025-02-24 10:45:00|32.01|29.61|32|29.6|32.04|29.64|31.96|29.56|0
1740394200000|2025-02-24 10:50:00|31.98|29.58|31.96|29.56|32.1|29.7|31.96|29.56|0
1740394500000|2025-02-24 10:55:00|31.94|29.54|32.05|29.65|32.07|29.67|31.94|29.54|0
1740394800000|2025-02-24 11:00:00|32.03|29.63|32.09|29.69|32.19|29.79|31.89|29.49|0
1740395100000|2025-02-24 11:05:00|32.07|29.67|31.88|29.48|32.07|29.67|31.87|29.47|0
1740395400000|2025-02-24 11:10:00|31.87|29.47|32|29.6|32.06|29.66|31.87|29.47|0
1740395700000|2025-02-24 11:15:00|31.99|29.59|31.92|29.52|32.01|29.61|31.92|29.52|0
1740396000000|2025-02-24 11:20:00|31.94|29.54|31.84|29.44|31.94|29.54|31.82|29.42|0
1740396300000|2025-02-24 11:25:00|31.86|29.46|31.82|29.42|31.86|29.46|31.82|29.42|0
1740396600000|2025-02-24 11:30:00|31.84|29.44|31.79|29.39|31.88|29.48|31.79|29.39|0
1740396900000|2025-02-24 11:35:00|31.8|29.4|31.77|29.37|31.82|29.42|31.75|29.35|0
1740397200000|2025-02-24 11:40:00|31.76|29.36|31.82|29.42|31.85|29.45|31.76|29.36|0
1740397500000|2025-02-24 11:45:00|31.85|29.45|31.92|29.52|31.94|29.54|31.84|29.44|0
1740397800000|2025-02-24 11:50:00|31.91|29.51|31.94|29.54|32|29.6|31.9|29.5|0
1740398100000|2025-02-24 11:55:00|31.95|29.55|31.83|29.43|32.03|29.63|31.83|29.43|0
1740398400000|2025-02-24 12:00:00|31.96|29.56|32.15|29.75|32.17|29.77|31.83|29.43|0
1740398700000|2025-02-24 12:05:00|32.17|29.77|32.06|29.66|32.23|29.83|31.96|29.56|0
1740399000000|2025-02-24 12:10:00|32.08|29.68|32.32|29.92|32.34|29.94|32.06|29.66|0
1740399300000|2025-02-24 12:15:00|32.3|29.9|32.06|29.66|32.3|29.9|32.03|29.63|0
1740399600000|2025-02-24 12:20:00|32.1|29.7|32.17|29.77|32.17|29.77|32.04|29.64|0
1740399900000|2025-02-24 12:25:00|32.19|29.79|32.17|29.77|32.3|29.9|32.15|29.75|0
1740400200000|2025-02-24 12:30:00|32.15|29.75|31.92|29.52|32.15|29.75|31.87|29.47|0
1740400500000|2025-02-24 12:35:00|31.93|29.53|31.89|29.49|31.98|29.58|31.87|29.47|0
1740400800000|2025-02-24 12:40:00|31.9|29.5|32.14|29.74|32.14|29.74|31.85|29.45|0
1740401100000|2025-02-24 12:45:00|32.12|29.72|32.21|29.81|32.34|29.94|32.03|29.63|0
1740401400000|2025-02-24 12:50:00|32.2|29.8|32.19|29.79|32.25|29.85|32.01|29.61|0
1740401700000|2025-02-24 12:55:00|32.18|29.78|31.97|29.57|32.19|29.79|31.97|29.57|0
1740402000000|2025-02-24 13:00:00|31.99|29.59|31.88|29.48|32.05|29.65|31.87|29.47|0
1740402300000|2025-02-24 13:05:00|31.9|29.5|31.84|29.44|31.9|29.5|31.79|29.39|0
1740402600000|2025-02-24 13:10:00|31.83|29.43|31.88|29.48|31.9|29.5|31.77|29.37|0
1740402900000|2025-02-24 13:15:00|31.9|29.5|31.84|29.44|31.91|29.51|31.79|29.39|0
1740403200000|2025-02-24 13:20:00|31.82|29.42|31.77|29.37|31.91|29.51|31.77|29.37|0
1740403500000|2025-02-24 13:25:00|31.78|29.38|31.85|29.45|31.86|29.46|31.77|29.37|0
1740403800000|2025-02-24 13:30:00|31.87|29.47|32.02|29.62|32.02|29.62|31.85|29.45|0
1740404100000|2025-02-24 13:35:00|32|29.6|31.85|29.45|32.02|29.62|31.85|29.45|0
1740404400000|2025-02-24 13:40:00|31.83|29.43|31.78|29.38|31.89|29.49|31.76|29.36|0
1740404700000|2025-02-24 13:45:00|31.79|29.39|32.14|29.74|32.14|29.74|31.74|29.34|0
1740405000000|2025-02-24 13:50:00|32.15|29.75|32.1|29.7|32.15|29.75|32.08|29.68|0
1740405300000|2025-02-24 13:55:00|32.12|29.72|32.02|29.62|32.12|29.72|31.99|29.59|0
1740405600000|2025-02-24 14:00:00|32|29.6|32.26|29.86|32.26|29.86|31.97|29.57|0
1740405900000|2025-02-24 14:05:00|32.28|29.88|32.49|30.09|32.51|30.11|32.27|29.87|0
1740406200000|2025-02-24 14:10:00|32.47|30.07|32.4|30|32.51|30.11|32.24|29.84|0
1740406500000|2025-02-24 14:15:00|32.38|29.98|32.51|30.11|32.53|30.13|32.31|29.91|0
1740406800000|2025-02-24 14:20:00|32.56|30.16|32.65|30.25|32.71|30.31|32.53|30.13|0
1740407100000|2025-02-24 14:25:00|32.73|30.33|32.89|30.49|32.97|30.57|32.52|30.12|0
1740407400000|2025-02-24 14:30:00|32.86|30.46|32.23|29.83|33.02|30.62|32|29.6|0
1740407700000|2025-02-24 14:35:00|32.2|29.8|32.88|30.48|32.99|30.59|32.2|29.8|0
1740408000000|2025-02-24 14:40:00|32.9|30.5|33.22|30.82|33.52|31.12|32.35|29.95|0
1740408300000|2025-02-24 14:45:00|33.18|30.78|33.58|31.18|33.71|31.31|33.03|30.63|0
1740408600000|2025-02-24 14:50:00|33.6|31.2|34.48|32.08|34.7|32.3|33.1|30.7|0
1740408900000|2025-02-24 14:55:00|34.55|32.15|35.68|33.28|35.76|33.36|34.19|31.79|0
1740409200000|2025-02-24 15:00:00|35.7|33.3|36.75|33.63|37.14|34.19|35.36|32.83|0
1740409500000|2025-02-24 15:05:00|36.67|33.55|37.83|34.47|39.76|36.64|36.67|33.55|0
1740409800000|2025-02-24 15:10:00|37.81|34.45|35.95|32.59|37.89|34.53|35.87|32.51|0
1740410100000|2025-02-24 15:15:00|36.01|32.65|36.47|33.11|36.63|33.27|35.61|32.25|0
1740410400000|2025-02-24 15:20:00|36.45|33.09|35.64|32.28|37.38|34.02|35.6|32.24|0
1740410700000|2025-02-24 15:25:00|35.62|32.26|36.16|32.8|36.46|33.1|35.55|32.19|0
1740411000000|2025-02-24 15:30:00|36.14|32.78|36.24|32.88|36.36|33|35.8|32.44|0
1740411300000|2025-02-24 15:35:00|36.26|32.9|36.41|33.05|36.69|33.33|35.97|32.61|0
1740411600000|2025-02-24 15:40:00|36.39|33.03|36.64|33.28|36.69|33.33|36.11|32.75|0
1740411900000|2025-02-24 15:45:00|36.63|33.27|36.33|32.97|36.92|33.56|36.33|32.97|0
1740412200000|2025-02-24 15:50:00|36.35|32.99|36.67|33.79|37.06|33.79|36.17|32.81|0
1740412500000|2025-02-24 15:55:00|36.74|33.86|36.6|33.72|37.13|34.25|36.33|33.45|0
1740412800000|2025-02-24 16:00:00|36.58|33.7|36.1|33.7|36.77|34|36.04|33.38|0
1740413100000|2025-02-24 16:05:00|36.04|33.64|36.07|33.67|36.25|33.85|35.63|33.23|0
1740413400000|2025-02-24 16:10:00|36.11|33.71|35.84|33.44|36.19|33.79|35.76|33.36|0
1740413700000|2025-02-24 16:15:00|35.8|33.4|35.44|33.04|35.84|33.44|35.44|33.04|0
1740414000000|2025-02-24 16:20:00|35.42|33.02|34.48|32.08|35.65|33.25|34.45|32.05|0
1740414300000|2025-02-24 16:25:00|34.5|32.1|33.91|31.51|34.66|32.26|33.89|31.49|0
1740414600000|2025-02-24 16:30:00|33.61|31.21|32.98|30.58|33.61|31.21|32.72|30.32|0
1740414900000|2025-02-24 16:35:00|33|30.6|33.53|31.13|33.59|31.19|32.79|30.39|0
1740415200000|2025-02-24 16:40:00|33.55|31.15|32.87|30.47|33.85|31.45|32.59|30.19|0
1740415500000|2025-02-24 16:45:00|32.89|30.49|32.75|30.35|32.91|30.51|32.53|30.13|0
1740415800000|2025-02-24 16:50:00|32.73|30.33|32.79|30.39|33|30.6|32.64|30.24|0
1740416100000|2025-02-24 16:55:00|32.83|30.43|33.15|30.75|33.2|30.8|32.79|30.39|0
1740416400000|2025-02-24 17:00:00|33.13|30.73|32.6|30.2|33.24|30.84|32.6|30.2|0
1740416700000|2025-02-24 17:05:00|32.58|30.18|32.78|30.38|33.03|30.63|32.47|30.07|0
1740417000000|2025-02-24 17:10:00|32.76|30.36|32.76|30.36|32.91|30.51|32.5|30.1|0
1740417300000|2025-02-24 17:15:00|32.78|30.38|32.13|29.73|32.78|30.38|32.07|29.67|0
1740417600000|2025-02-24 17:20:00|32.11|29.71|32.47|30.07|32.9|30.5|31.93|29.53|0
1740417900000|2025-02-24 17:25:00|32.45|30.05|32.65|30.25|32.69|30.29|32.32|29.92|0
1740418200000|2025-02-24 17:30:00|32.67|30.27|32.8|30.4|32.95|30.55|32.65|30.25|0
1740418500000|2025-02-24 17:35:00|32.78|30.38|32.44|30.04|32.91|30.51|32.41|30.01|0
1740418800000|2025-02-24 17:40:00|32.46|30.06|32.29|29.89|32.48|30.08|32.24|29.84|0
1740419100000|2025-02-24 17:45:00|32.28|29.88|32.33|29.93|32.5|30.1|32.07|29.67|0
1740419400000|2025-02-24 17:50:00|32.37|29.97|32.72|30.32|32.79|30.39|32.33|29.93|0
1740419700000|2025-02-24 17:55:00|32.74|30.34|32.96|30.56|33|30.6|32.4|30|0
1740420000000|2025-02-24 18:00:00|32.94|30.54|32.84|30.44|33.01|30.61|32.81|30.41|0
1740420300000|2025-02-24 18:05:00|32.83|30.43|32.43|30.03|32.96|30.56|32.43|30.03|0
1740420600000|2025-02-24 18:10:00|32.38|29.98|32.43|30.03|32.66|30.26|32.32|29.92|0
1740420900000|2025-02-24 18:15:00|32.45|30.05|32.04|29.64|32.49|30.09|31.92|29.52|0
1740421200000|2025-02-24 18:20:00|32.08|29.68|31.95|29.55|32.35|29.95|31.95|29.55|0
1740421500000|2025-02-24 18:25:00|31.93|29.53|31.89|29.49|31.93|29.53|31.69|29.29|0
1740421800000|2025-02-24 18:30:00|31.91|29.51|31.91|29.51|32.13|29.73|31.82|29.42|0
1740422100000|2025-02-24 18:35:00|31.96|29.56|31.93|29.53|32.11|29.71|31.82|29.42|0
1740422400000|2025-02-24 18:40:00|31.94|29.54|31.87|29.47|32|29.6|31.72|29.32|0
1740422700000|2025-02-24 18:45:00|31.81|29.41|32.16|29.76|32.24|29.84|31.74|29.34|0
1740423000000|2025-02-24 18:50:00|32.18|29.78|32.12|29.72|32.4|30|32.09|29.69|0
1740423300000|2025-02-24 18:55:00|32.1|29.7|32.42|30.02|32.62|30.22|32.09|29.69|0
1740423600000|2025-02-24 19:00:00|32.45|30.05|31.9|29.5|32.45|30.05|31.9|29.5|0
1740423900000|2025-02-24 19:05:00|31.92|29.52|32.25|29.85|32.41|30.01|31.86|29.46|0
1740424200000|2025-02-24 19:10:00|32.28|29.88|32.39|29.99|32.62|30.22|32.28|29.88|0
1740424500000|2025-02-24 19:15:00|32.41|30.01|32.76|30.36|32.86|30.46|32.32|29.92|0
1740424800000|2025-02-24 19:20:00|32.8|30.4|32.43|30.03|33.01|30.61|32.12|29.72|0
1740425100000|2025-02-24 19:25:00|32.42|30.02|32.54|30.14|32.6|30.2|32.32|29.92|0
1740425400000|2025-02-24 19:30:00|32.58|30.18|32.17|29.77|32.58|30.18|32.1|29.7|0
1740425700000|2025-02-24 19:35:00|32.19|29.79|32.37|29.97|32.45|30.05|32.17|29.77|0
1740426000000|2025-02-24 19:40:00|32.34|29.94|32.63|30.23|32.73|30.33|32.32|29.92|0
1740426300000|2025-02-24 19:45:00|32.61|30.21|32.61|30.21|32.8|30.4|32.56|30.16|0
1740426600000|2025-02-24 19:50:00|32.63|30.23|32.74|30.34|32.78|30.38|32.46|30.06|0
1740426900000|2025-02-24 19:55:00|32.78|30.38|32.82|30.42|33.02|30.62|32.5|30.1|0
1740427200000|2025-02-24 20:00:00|32.8|30.4|33.07|30.67|33.33|30.93|32.8|30.4|0
1740427500000|2025-02-24 20:05:00|33.01|30.61|32.87|30.47|33.18|30.78|32.74|30.34|0
1740427800000|2025-02-24 20:10:00|32.91|30.51|33.06|30.66|33.19|30.79|32.87|30.47|0
1740428100000|2025-02-24 20:15:00|33.04|30.64|33.02|30.62|33.24|30.84|32.77|30.37|0
1740428400000|2025-02-24 20:20:00|33.04|30.64|33.32|30.92|33.32|30.92|32.81|30.41|0
1740428700000|2025-02-24 20:25:00|33.36|30.96|33.55|31.15|33.55|31.15|33.06|30.66|0
1740429000000|2025-02-24 20:30:00|33.5|31.1|33.21|30.81|33.53|31.13|33.07|30.67|0
1740429300000|2025-02-24 20:35:00|33.23|30.83|33.47|31.07|33.47|31.07|33.05|30.65|0
1740429600000|2025-02-24 20:40:00|33.45|31.05|33.74|31.34|33.88|31.48|33.45|31.05|0
1740429900000|2025-02-24 20:45:00|33.76|31.36|33.68|31.28|33.86|31.46|33.51|31.11|0
1740430200000|2025-02-24 20:50:00|33.57|31.17|34.38|31.98|35.09|32.69|33.57|31.17|0
1740430500000|2025-02-24 20:55:00|34.3|31.9|36.92|33.56|37.41|34.1|34.3|31.9|0
1740430800000|2025-02-24 21:00:00|36.98|33.62|37.02|33.66|37.16|33.8|36.83|33.47|0
1740431100000|2025-02-24 21:05:00|37.04|33.68|36.73|33.37|37.04|33.68|36.73|33.37|0
1740431400000|2025-02-24 21:10:00|36.71|33.35|36.5|33.14|36.71|33.35|36.34|32.98|0
1740431700000|2025-02-24 21:15:00|36.63|32.99|36.78|33.14|36.87|33.23|36.6|32.96|0
1740432000000|2025-02-24 21:20:00|36.74|33.1|36.28|33.68|36.74|33.7|36.17|33.06|0
1740432300000|2025-02-24 21:25:00|36.26|33.66|36.26|33.66|36.28|33.68|36.2|33.6|0
1740432600000|2025-02-24 21:30:00|36.24|33.64|36.26|33.66|36.28|33.68|36.16|33.56|0
1740432900000|2025-02-24 21:35:00|36.24|33.64|36.36|33.76|36.38|33.78|36.24|33.64|0
1740433200000|2025-02-24 21:40:00|36.34|33.74|36.4|33.8|36.5|33.9|36.34|33.74|0
1740433500000|2025-02-24 21:45:00|36.38|33.78|36.33|33.73|36.42|33.82|36.31|33.71|0
1740433800000|2025-02-24 21:50:00|36.32|33.72|36.33|33.73|36.36|33.76|36.27|33.67|0
1740434100000|2025-02-24 21:55:00|36.34|33.74|36.24|33.64|36.34|33.74|36.2|33.6|0
1740434400000|2025-02-24 22:00:00|36.23|33.63|36.28|33.68|36.28|33.68|36.23|33.63|0
1740434700000|2025-02-24 22:05:00|36.29|33.69|36.32|33.72|36.38|33.78|36.26|33.66|0
1740435000000|2025-02-24 22:10:00|36.35|33.75|36.32|33.72|36.35|33.75|36.32|33.72|0
1740435300000|2025-02-24 22:15:00|36.34|33.74|36.32|33.72|36.34|33.74|36.32|33.72|0
1740435900000|2025-02-24 22:25:00|36.31|33.71|36.33|33.73|36.33|33.73|36.3|33.7|0
1740436200000|2025-02-24 22:30:00|36.32|33.72|36.3|33.7|36.32|33.72|36.27|33.67|0
1740436500000|2025-02-24 22:35:00|36.31|33.71|36.31|33.71|36.31|33.71|36.31|33.71|0
1740436800000|2025-02-24 22:40:00|36.3|33.7|36.29|33.69|36.31|33.71|36.28|33.68|0
1740437100000|2025-02-24 22:45:00|36.28|33.68|36.29|33.69|36.29|33.69|36.28|33.68|0
1740437400000|2025-02-24 22:50:00|36.28|33.68|36.28|33.68|36.28|33.68|36.28|33.68|0
1740437700000|2025-02-24 22:55:00|36.26|33.66|36.26|33.66|36.28|33.68|36.25|33.65|0
1740438000000|2025-02-24 23:00:00|36.19|33.59|36.26|33.66|36.32|33.72|35.99|33.39|0
1740438300000|2025-02-24 23:05:00|36.22|33.62|36.2|33.6|36.33|33.73|36.12|33.52|0
1740438600000|2025-02-24 23:10:00|36.22|33.62|36.22|33.62|36.26|33.66|36.1|33.5|0
1740438900000|2025-02-24 23:15:00|36.26|33.66|36.22|33.62|36.3|33.7|36.16|33.56|0
1740439200000|2025-02-24 23:20:00|36.2|33.6|36.11|33.51|36.22|33.62|36.11|33.51|0
1740439500000|2025-02-24 23:25:00|36.13|33.53|36.03|33.43|36.17|33.57|36.01|33.41|0
1740439800000|2025-02-24 23:30:00|36.01|33.41|36.47|33.87|36.58|33.98|36.01|33.41|0
1740440100000|2025-02-24 23:35:00|36.45|33.85|36.44|33.84|36.5|33.9|36.29|33.69|0
1740440400000|2025-02-24 23:40:00|36.43|33.83|36.43|33.83|36.49|33.89|36.35|33.75|0
1740440700000|2025-02-24 23:45:00|36.42|33.82|36.67|34.07|36.69|34.09|36.35|33.75|0
1740441000000|2025-02-24 23:50:00|36.69|34.09|37.04|34.44|37.04|34.44|36.64|34.04|0
1740441300000|2025-02-24 23:55:00|37.03|34.43|36.63|34.03|37.06|34.46|36.63|34.03|0
1740441600000|2025-02-25 00:00:00|36.73|34.13|36.36|33.76|36.73|34.13|36.32|33.72|0
1740441900000|2025-02-25 00:05:00|36.38|33.78|36.28|33.68|36.4|33.8|36.2|33.6|0
1740442200000|2025-02-25 00:10:00|36.3|33.7|36.23|33.63|36.32|33.72|36.11|33.51|0
1740442500000|2025-02-25 00:15:00|36.21|33.61|36.25|33.65|36.27|33.67|36.13|33.53|0
1740442800000|2025-02-25 00:20:00|36.27|33.67|36.15|33.55|36.27|33.67|36.13|33.53|0
1740443100000|2025-02-25 00:25:00|36.17|33.57|35.93|33.33|36.19|33.59|35.75|33.15|0
1740443400000|2025-02-25 00:30:00|35.91|33.31|35.98|33.38|36|33.4|35.86|33.26|0
1740443700000|2025-02-25 00:35:00|36|33.4|35.82|33.22|36|33.4|35.8|33.2|0
1740444000000|2025-02-25 00:40:00|35.8|33.2|35.82|33.22|35.86|33.26|35.72|33.12|0
1740444300000|2025-02-25 00:45:00|35.84|33.24|35.84|33.24|35.9|33.3|35.8|33.2|0
1740444600000|2025-02-25 00:50:00|35.82|33.22|35.81|33.21|35.84|33.24|35.75|33.15|0
1740444900000|2025-02-25 00:55:00|35.83|33.23|35.83|33.23|35.93|33.33|35.81|33.21|0
1740445200000|2025-02-25 01:00:00|35.87|33.27|35.71|33.11|35.99|33.39|35.69|33.09|0
1740445500000|2025-02-25 01:05:00|35.73|33.13|35.77|33.17|35.83|33.23|35.67|33.07|0
1740445800000|2025-02-25 01:10:00|35.76|33.16|35.93|33.33|35.95|33.35|35.75|33.15|0
1740446100000|2025-02-25 01:15:00|35.95|33.35|35.95|33.35|35.95|33.35|35.81|33.21|0
1740446400000|2025-02-25 01:20:00|35.96|33.36|35.88|33.28|35.99|33.39|35.88|33.28|0
1740446700000|2025-02-25 01:25:00|35.94|33.34|35.96|33.36|36.19|33.59|35.94|33.34|0
1740447000000|2025-02-25 01:30:00|35.86|33.46|35.6|33.2|35.86|33.46|35.56|33.16|0
1740447300000|2025-02-25 01:35:00|35.61|33.21|35.64|33.24|35.72|33.32|35.56|33.16|0
1740447600000|2025-02-25 01:40:00|35.62|33.22|35.57|33.17|35.66|33.26|35.54|33.14|0
1740447900000|2025-02-25 01:45:00|35.59|33.19|35.65|33.25|35.73|33.33|35.59|33.19|0
1740448200000|2025-02-25 01:50:00|35.67|33.27|35.47|33.07|35.67|33.27|35.43|33.03|0
1740448500000|2025-02-25 01:55:00|35.49|33.09|35.41|33.01|35.49|33.09|35.39|32.99|0
1740448800000|2025-02-25 02:00:00|35.43|33.03|35.35|32.95|35.45|33.05|35.27|32.87|0
1740449100000|2025-02-25 02:05:00|35.37|32.97|35.44|33.04|35.47|33.07|35.35|32.95|0
1740449400000|2025-02-25 02:10:00|35.42|33.02|35.34|32.94|35.44|33.04|35.3|32.9|0
1740449700000|2025-02-25 02:15:00|35.36|32.96|35.38|32.98|35.38|32.98|35.3|32.9|0
1740450000000|2025-02-25 02:20:00|35.37|32.97|35.62|33.22|35.9|33.5|35.34|32.94|0
1740450300000|2025-02-25 02:25:00|35.63|33.23|35.65|33.25|35.66|33.26|35.5|33.1|0
1740450600000|2025-02-25 02:30:00|35.64|33.24|35.64|33.24|35.72|33.32|35.54|33.14|0
1740450900000|2025-02-25 02:35:00|35.62|33.22|35.53|33.13|35.65|33.25|35.51|33.11|0
1740451200000|2025-02-25 02:40:00|35.51|33.11|35.47|33.07|35.53|33.13|35.43|33.03|0
1740451500000|2025-02-25 02:45:00|35.49|33.09|35.49|33.09|35.55|33.15|35.47|33.07|0
1740451800000|2025-02-25 02:50:00|35.5|33.1|35.47|33.07|35.53|33.13|35.45|33.05|0
1740452100000|2025-02-25 02:55:00|35.45|33.05|35.35|32.95|35.51|33.11|35.35|32.95|0
1740452400000|2025-02-25 03:00:00|35.37|32.97|35.24|32.84|35.39|32.99|35.22|32.82|0
1740452700000|2025-02-25 03:05:00|35.26|32.86|35.32|32.92|35.32|32.92|35.24|32.84|0
1740453000000|2025-02-25 03:10:00|35.34|32.94|35.26|32.86|35.38|32.98|35.26|32.86|0
1740453300000|2025-02-25 03:15:00|35.28|32.88|35.38|32.98|35.38|32.98|35.28|32.88|0
1740453600000|2025-02-25 03:20:00|35.36|32.96|35.41|33.01|35.44|33.04|35.36|32.96|0
1740453900000|2025-02-25 03:25:00|35.42|33.02|35.43|33.03|35.43|33.03|35.35|32.95|0
1740454200000|2025-02-25 03:30:00|35.45|33.05|35.45|33.05|35.47|33.07|35.41|33.01|0
1740454500000|2025-02-25 03:35:00|35.47|33.07|35.53|33.13|35.56|33.16|35.46|33.06|0
1740454800000|2025-02-25 03:40:00|35.55|33.15|35.49|33.09|35.55|33.15|35.47|33.07|0
1740455100000|2025-02-25 03:45:00|35.51|33.11|35.41|33.01|35.51|33.11|35.37|32.97|0
1740455400000|2025-02-25 03:50:00|35.39|32.99|35.54|33.14|35.56|33.16|35.39|32.99|0
1740455700000|2025-02-25 03:55:00|35.52|33.12|35.56|33.16|35.6|33.2|35.48|33.08|0
1740456000000|2025-02-25 04:00:00|35.55|33.15|35.68|33.28|35.76|33.36|35.52|33.12|0
1740456300000|2025-02-25 04:05:00|35.66|33.26|35.6|33.2|35.67|33.27|35.58|33.18|0
1740456600000|2025-02-25 04:10:00|35.58|33.18|35.62|33.22|35.66|33.26|35.56|33.16|0
1740456900000|2025-02-25 04:15:00|35.6|33.2|35.45|33.05|35.62|33.22|35.45|33.05|0
1740457200000|2025-02-25 04:20:00|35.47|33.07|35.37|32.97|35.49|33.09|35.35|32.95|0
1740457500000|2025-02-25 04:25:00|35.39|32.99|35.37|32.97|35.39|32.99|35.35|32.95|0
1740457800000|2025-02-25 04:30:00|35.36|32.96|35.43|33.03|35.44|33.04|35.36|32.96|0
1740458100000|2025-02-25 04:35:00|35.45|33.05|35.51|33.11|35.53|33.13|35.37|32.97|0
1740458400000|2025-02-25 04:40:00|35.49|33.09|35.56|33.16|35.56|33.16|35.49|33.09|0
1740458700000|2025-02-25 04:45:00|35.54|33.14|35.64|33.24|35.64|33.24|35.54|33.14|0
1740459000000|2025-02-25 04:50:00|35.62|33.22|35.66|33.26|35.72|33.32|35.6|33.2|0
1740459300000|2025-02-25 04:55:00|35.68|33.28|35.72|33.32|35.74|33.34|35.66|33.26|0
1740459600000|2025-02-25 05:00:00|35.7|33.3|35.64|33.24|35.72|33.32|35.62|33.22|0
1740459900000|2025-02-25 05:05:00|35.62|33.22|35.61|33.21|35.66|33.26|35.6|33.2|0
1740460200000|2025-02-25 05:10:00|35.63|33.23|35.63|33.23|35.69|33.29|35.59|33.19|0
1740460500000|2025-02-25 05:15:00|35.61|33.21|35.59|33.19|35.63|33.23|35.57|33.17|0
1740460800000|2025-02-25 05:20:00|35.57|33.17|35.56|33.16|35.63|33.23|35.56|33.16|0
1740461100000|2025-02-25 05:25:00|35.57|33.17|35.59|33.19|35.61|33.21|35.51|33.11|0
1740461400000|2025-02-25 05:30:00|35.57|33.17|35.58|33.18|35.66|33.26|35.57|33.17|0
1740461700000|2025-02-25 05:35:00|35.6|33.2|35.56|33.16|35.62|33.22|35.56|33.16|0
1740462000000|2025-02-25 05:40:00|35.58|33.18|35.62|33.22|35.64|33.24|35.58|33.18|0
1740462300000|2025-02-25 05:45:00|35.6|33.2|35.52|33.12|35.62|33.22|35.52|33.12|0
1740462600000|2025-02-25 05:50:00|35.53|33.13|35.5|33.1|35.56|33.16|35.5|33.1|0
1740462900000|2025-02-25 05:55:00|35.54|33.14|35.55|33.15|35.58|33.18|35.5|33.1|0
1740463200000|2025-02-25 06:00:00|35.57|33.17|35.63|33.23|35.67|33.27|35.55|33.15|0
1740463500000|2025-02-25 06:05:00|35.59|33.19|35.47|33.07|35.61|33.21|35.47|33.07|0
1740463800000|2025-02-25 06:10:00|35.45|33.05|35.47|33.07|35.5|33.1|35.43|33.03|0
1740464100000|2025-02-25 06:15:00|35.45|33.05|35.51|33.11|35.51|33.11|35.43|33.03|0
1740464400000|2025-02-25 06:20:00|35.53|33.13|35.65|33.25|35.67|33.27|35.53|33.13|0
1740464700000|2025-02-25 06:25:00|35.67|33.27|35.72|33.32|35.78|33.38|35.64|33.24|0
1740465000000|2025-02-25 06:30:00|35.68|33.28|35.9|33.5|35.9|33.5|35.66|33.26|0
1740465300000|2025-02-25 06:35:00|35.92|33.52|35.92|33.52|35.96|33.56|35.9|33.5|0
1740465600000|2025-02-25 06:40:00|35.94|33.54|35.88|33.48|35.96|33.56|35.8|33.4|0
1740465900000|2025-02-25 06:45:00|35.84|33.44|35.9|33.5|35.9|33.5|35.8|33.4|0
1740466200000|2025-02-25 06:50:00|35.92|33.52|35.98|33.58|36.12|33.72|35.9|33.5|0
1740466500000|2025-02-25 06:55:00|35.97|33.57|35.93|33.53|36.04|33.64|35.83|33.43|0
1740466800000|2025-02-25 07:00:00|35.95|33.55|36.28|33.88|36.3|33.9|35.9|33.5|0
1740467100000|2025-02-25 07:05:00|36.3|33.9|36.34|33.94|36.52|34.12|36.24|33.84|0
1740467400000|2025-02-25 07:10:00|36.36|33.96|36.3|33.9|36.4|34|36.27|33.87|0
1740467700000|2025-02-25 07:15:00|36.29|33.89|36.23|33.83|36.29|33.89|36.05|33.65|0
1740468000000|2025-02-25 07:20:00|36.26|33.86|36.33|33.93|36.41|34.01|36.23|33.83|0
1740468300000|2025-02-25 07:25:00|36.32|33.92|37.27|34.87|37.27|34.87|36.31|33.91|0
1740468600000|2025-02-25 07:30:00|37.3|34.9|37.56|35.16|37.62|35.22|37.29|34.89|0
1740468900000|2025-02-25 07:35:00|37.55|35.15|37.48|35.08|37.64|35.24|37.39|34.99|0
1740469200000|2025-02-25 07:40:00|37.45|35.05|37.22|34.82|37.45|35.05|37.1|34.7|0
1740469500000|2025-02-25 07:45:00|37.24|34.84|38.11|35.71|38.12|35.72|37.22|34.82|0
1740469800000|2025-02-25 07:50:00|38.1|35.7|38.08|35.68|38.8|36.4|38.07|35.67|0
1740470100000|2025-02-25 07:55:00|38.05|35.65|38.19|35.79|38.22|35.82|38.03|35.63|0
1740470400000|2025-02-25 08:00:00|38.2|35.8|37.35|34.95|38.22|35.82|37.35|34.95|0
1740470700000|2025-02-25 08:05:00|37.33|34.93|36.82|34.42|37.39|34.99|36.79|34.39|0
1740471000000|2025-02-25 08:10:00|36.83|34.43|36.37|33.97|36.84|34.44|36.37|33.97|0
1740471300000|2025-02-25 08:15:00|37.55|35.15|36.7|34.3|37.68|35.28|36.68|34.28|0
1740471600000|2025-02-25 08:20:00|36.69|34.29|37.07|34.67|37.07|34.67|36.68|34.28|0
1740471900000|2025-02-25 08:25:00|37.05|34.65|37.05|34.65|37.13|34.73|36.92|34.52|0
1740472200000|2025-02-25 08:30:00|37.03|34.63|37.19|34.79|37.19|34.79|36.92|34.52|0
1740472500000|2025-02-25 08:35:00|37.23|34.83|36.84|34.44|37.23|34.83|36.65|34.25|0
1740472800000|2025-02-25 08:40:00|36.81|34.41|37.08|34.68|37.15|34.75|36.81|34.41|0
1740473100000|2025-02-25 08:45:00|37|34.6|37.1|34.7|37.12|34.72|36.78|34.38|0
1740473400000|2025-02-25 08:50:00|37.09|34.69|37.33|34.93|37.45|35.05|37.04|34.64|0
1740473700000|2025-02-25 08:55:00|37.37|34.97|37.91|35.51|37.91|35.51|37.37|34.97|0
1740474000000|2025-02-25 09:00:00|37.89|35.49|37.41|35.01|38.17|35.77|37.35|34.95|0
1740474300000|2025-02-25 09:05:00|37.47|35.07|37.11|34.71|37.49|35.09|37.07|34.67|0
1740474600000|2025-02-25 09:10:00|37.13|34.73|36.97|34.57|37.23|34.83|36.94|34.54|0
1740474900000|2025-02-25 09:15:00|37.08|34.68|36.94|34.54|37.11|34.71|36.94|34.54|0
1740475200000|2025-02-25 09:20:00|37.02|34.62|37.17|34.77|37.22|34.82|36.96|34.56|0
1740475500000|2025-02-25 09:25:00|37.14|34.74|37.27|34.87|37.34|34.94|37.13|34.73|0
1740475800000|2025-02-25 09:30:00|37.28|34.88|37.14|34.74|37.48|35.08|37.14|34.74|0
1740476100000|2025-02-25 09:35:00|37.27|34.87|37.39|34.99|37.46|35.06|37.17|34.77|0
1740476400000|2025-02-25 09:40:00|37.46|35.06|37.79|35.39|37.79|35.39|37.39|34.99|0
1740476700000|2025-02-25 09:45:00|37.87|35.47|38.06|35.66|38.06|35.66|37.79|35.39|0
1740477000000|2025-02-25 09:50:00|38.04|35.64|38.21|35.81|38.21|35.81|38.02|35.62|0
1740477300000|2025-02-25 09:55:00|38.25|35.85|38.53|36.13|38.53|36.13|38.25|35.85|0
1740477600000|2025-02-25 10:00:00|38.51|36.11|37.97|35.57|38.51|36.11|37.97|35.57|0
1740477900000|2025-02-25 10:05:00|37.99|35.59|37.97|35.57|38.06|35.66|37.93|35.53|0
1740478200000|2025-02-25 10:10:00|37.99|35.59|38.01|35.61|38.08|35.68|37.84|35.44|0
1740478500000|2025-02-25 10:15:00|37.95|35.55|37.71|35.31|37.95|35.55|37.69|35.29|0
1740478800000|2025-02-25 10:20:00|37.73|35.33|37.8|35.4|37.84|35.44|37.71|35.31|0
1740479100000|2025-02-25 10:25:00|37.84|35.44|37.79|35.39|37.86|35.46|37.77|35.37|0
1740479400000|2025-02-25 10:30:00|37.86|35.46|37.85|35.45|37.94|35.54|37.77|35.37|0
1740479700000|2025-02-25 10:35:00|37.88|35.48|37.89|35.49|37.94|35.54|37.79|35.39|0
1740480000000|2025-02-25 10:40:00|37.91|35.51|37.89|35.49|38|35.6|37.81|35.41|0
1740480300000|2025-02-25 10:45:00|37.87|35.47|38.02|35.62|38.04|35.64|37.81|35.41|0
1740480600000|2025-02-25 10:50:00|38.04|35.64|38.31|35.91|38.4|36|38.02|35.62|0
1740480900000|2025-02-25 10:55:00|38.27|35.87|38.53|36.13|38.57|36.17|38.27|35.87|0
1740481200000|2025-02-25 11:00:00|38.48|36.08|38.14|35.74|38.63|36.23|38.14|35.74|0
1740481500000|2025-02-25 11:05:00|38.18|35.78|36.96|34.56|38.4|36|36.94|34.54|0
1740481800000|2025-02-25 11:10:00|36.94|34.54|36.88|35.38|37.59|35.66|36.77|34.52|0
1740482100000|2025-02-25 11:15:00|36.89|35.39|36.77|35.27|36.9|35.4|36.63|35.13|0
1740482400000|2025-02-25 11:20:00|36.81|35.31|36.95|35.45|37.05|35.55|36.81|35.31|0
1740482700000|2025-02-25 11:25:00|36.93|35.43|36.81|35.31|36.96|35.46|36.73|35.23|0
1740483000000|2025-02-25 11:30:00|36.78|35.28|36.45|34.95|36.82|35.32|36.44|34.94|0
1740483300000|2025-02-25 11:35:00|36.51|35.01|36.41|34.91|36.54|35.04|36.3|34.8|0
1740483600000|2025-02-25 11:40:00|36.42|34.92|35.44|33.94|36.42|34.92|35.41|33.91|0
1740483900000|2025-02-25 11:45:00|35.37|33.87|35.74|34.24|35.84|34.34|35.37|33.87|0
1740484200000|2025-02-25 11:50:00|35.78|34.28|35.76|34.26|35.88|34.38|35.74|34.24|0
1740484500000|2025-02-25 11:55:00|35.79|34.29|35.64|34.14|35.88|34.38|35.53|34.03|0
1740484800000|2025-02-25 12:00:00|35.57|34.07|35.47|33.97|35.78|34.28|35.47|33.97|0
1740485100000|2025-02-25 12:05:00|35.49|33.99|35.39|33.89|35.5|34|35.16|33.66|0
1740485400000|2025-02-25 12:10:00|35.35|33.85|35.42|33.92|35.59|34.09|35.35|33.85|0
1740485700000|2025-02-25 12:15:00|35.4|33.9|35.26|33.76|35.58|34.08|35.25|33.75|0
1740486000000|2025-02-25 12:20:00|35.33|33.83|35.3|33.8|35.5|34|35.21|33.71|0
1740486300000|2025-02-25 12:25:00|35.31|33.81|35.03|33.53|35.33|33.83|34.85|33.35|0
1740486600000|2025-02-25 12:30:00|35|33.5|35.34|33.84|35.47|33.97|35|33.5|0
1740486900000|2025-02-25 12:35:00|35.38|33.88|35.32|33.82|35.47|33.97|35.2|33.7|0
1740487200000|2025-02-25 12:40:00|35.38|33.88|35.55|34.05|35.56|34.06|35.29|33.79|0
1740487500000|2025-02-25 12:45:00|35.52|34.02|35.63|34.13|35.9|34.4|35.52|34.02|0
1740487800000|2025-02-25 12:50:00|35.61|34.11|35.24|33.74|35.61|34.11|35.19|33.69|0
1740488100000|2025-02-25 12:55:00|35.18|33.68|34.65|33.15|35.27|33.77|34.63|33.13|0
1740488400000|2025-02-25 13:00:00|34.61|33.11|34.69|33.19|34.84|33.34|34.53|33.03|0
1740488700000|2025-02-25 13:05:00|34.75|33.25|34.69|33.19|34.8|33.3|34.63|33.13|0
1740489000000|2025-02-25 13:10:00|34.72|33.22|34.81|33.31|34.89|33.39|34.62|33.12|0
1740489300000|2025-02-25 13:15:00|34.85|33.35|34.86|33.36|35.1|33.6|34.84|33.34|0
1740489600000|2025-02-25 13:20:00|34.83|33.33|34.67|33.17|34.92|33.42|34.42|32.92|0
1740489900000|2025-02-25 13:25:00|34.68|33.18|34.41|32.91|34.84|33.34|34.41|32.91|0
1740490200000|2025-02-25 13:30:00|34.39|32.89|34.41|32.91|34.45|32.95|33.73|32.23|0
1740490500000|2025-02-25 13:35:00|34.4|32.9|34.66|33.16|34.79|33.29|34.4|32.9|0
1740490800000|2025-02-25 13:40:00|34.7|33.2|34.77|33.27|34.82|33.32|34.59|33.09|0
1740491100000|2025-02-25 13:45:00|34.81|33.31|34.94|33.44|35.07|33.57|34.74|33.24|0
1740491400000|2025-02-25 13:50:00|35|33.5|34.85|33.35|35.16|33.66|34.85|33.35|0
1740491700000|2025-02-25 13:55:00|34.79|33.29|35.01|33.51|35.01|33.51|34.64|33.14|0
1740492000000|2025-02-25 14:00:00|35|33.5|35.04|33.54|35.15|33.65|34.87|33.37|0
1740492300000|2025-02-25 14:05:00|35.02|33.52|35.15|33.65|35.19|33.69|34.95|33.45|0
1740492600000|2025-02-25 14:10:00|35.14|33.64|35.08|33.58|35.21|33.71|35.02|33.52|0
1740492900000|2025-02-25 14:15:00|35.15|33.65|35.34|33.84|35.34|33.84|35.02|33.52|0
1740493200000|2025-02-25 14:20:00|35.3|33.8|35.49|33.99|35.51|34.01|35.26|33.76|0
1740493500000|2025-02-25 14:25:00|36.25|33.65|35.78|33.18|36.58|33.98|35.72|33.12|0
1740493800000|2025-02-25 14:30:00|35.34|33.84|35.09|33.59|35.87|34.37|34.86|33.36|0
1740494100000|2025-02-25 14:35:00|35.08|33.58|34.9|33.4|35.62|34.12|34.78|33.28|0
1740494400000|2025-02-25 14:40:00|35.01|33.51|36.22|34.72|36.22|34.72|35.01|33.51|0
1740494700000|2025-02-25 14:45:00|36.2|34.7|36.58|35.08|36.78|35.28|35.89|34.39|0
1740495000000|2025-02-25 14:50:00|36.55|35.05|37.95|36.45|38.29|36.79|36.51|35.01|0
1740495300000|2025-02-25 14:55:00|37.99|36.49|37.05|35.55|37.99|36.49|36.35|34.85|0
1740495600000|2025-02-25 15:00:00|37.04|35.54|38.96|37.01|39.37|37.27|37.04|35.54|0
1740495900000|2025-02-25 15:05:00|38.76|36.81|38.64|36.69|39.3|37.35|38.56|36.61|0
1740496200000|2025-02-25 15:10:00|38.49|36.54|39.81|37.86|39.83|37.88|38.21|36.26|0
1740496500000|2025-02-25 15:15:00|39.86|37.91|40.74|38.79|40.74|38.79|39.22|37.27|0
1740496800000|2025-02-25 15:20:00|40.62|38.67|41.38|39.43|41.63|39.68|40.53|38.58|0
1740497100000|2025-02-25 15:25:00|41.29|39.34|42.09|39.99|42.19|40.16|41|39.05|0
1740497400000|2025-02-25 15:30:00|42.14|40.04|41.64|39.54|42.49|40.39|41.56|39.46|0
1740497700000|2025-02-25 15:35:00|41.73|39.63|39.96|37.86|41.73|39.63|39.85|37.75|0
1740498000000|2025-02-25 15:40:00|40.02|37.92|39.69|37.59|40.48|38.38|39.07|36.97|0
1740498300000|2025-02-25 15:45:00|39.54|37.44|39.72|37.62|40.44|38.34|39.31|37.21|0
1740498600000|2025-02-25 15:50:00|39.71|37.61|38.36|36.26|39.72|37.62|38.31|36.21|0
1740498900000|2025-02-25 15:55:00|38.38|36.28|39.63|37.53|39.64|37.54|38.18|36.08|0
1740499200000|2025-02-25 16:00:00|39.64|37.54|40.76|38.66|41.2|39.1|39.64|37.54|0
1740499500000|2025-02-25 16:05:00|40.74|38.64|40.05|37.95|41.01|38.91|39.97|37.87|0
1740499800000|2025-02-25 16:10:00|40.03|37.93|39.36|37.86|40.15|38.05|39.05|37.25|0
1740500100000|2025-02-25 16:15:00|39.33|37.83|39.62|38.12|39.88|38.38|39.16|37.66|0
1740500400000|2025-02-25 16:20:00|39.64|38.14|39.69|38.19|40.15|38.65|39.47|37.97|0
1740500700000|2025-02-25 16:25:00|39.66|38.16|40.76|39.26|40.9|39.4|39.6|38.1|0
1740501000000|2025-02-25 16:30:00|40.84|39.34|41.37|39.87|42.46|40.96|40.73|39.23|0
1740501300000|2025-02-25 16:35:00|41.27|39.77|40.2|38.7|41.52|40.02|40.2|38.7|0
1740501600000|2025-02-25 16:40:00|40.23|38.73|40.52|39.02|40.89|39.39|40.23|38.73|0
1740501900000|2025-02-25 16:45:00|40.47|38.97|39.13|37.63|40.58|39.08|39.13|37.63|0
1740502200000|2025-02-25 16:50:00|39.15|37.65|38.74|37.24|39.17|37.67|38.58|37.08|0
1740502500000|2025-02-25 16:55:00|38.72|37.22|37.99|36.49|39.08|37.58|37.44|35.94|0
1740502800000|2025-02-25 17:00:00|37.96|36.46|38.2|36.7|38.2|36.7|37.77|36.27|0
1740503100000|2025-02-25 17:05:00|38.17|36.67|38.15|36.65|38.37|36.87|38.01|36.51|0
1740503400000|2025-02-25 17:10:00|38.19|36.69|38.1|36.6|38.19|36.69|37.65|36.15|0
1740503700000|2025-02-25 17:15:00|38.06|36.56|38.19|36.69|38.24|36.74|37.78|36.28|0
1740504000000|2025-02-25 17:20:00|38.15|36.65|38.21|36.71|39.09|37.59|38.12|36.62|0
1740504300000|2025-02-25 17:25:00|38.12|36.62|37.46|35.96|38.36|36.86|37.44|35.94|0
1740504600000|2025-02-25 17:30:00|37.47|35.97|37.19|35.69|37.53|36.03|37.02|35.52|0
1740504900000|2025-02-25 17:35:00|37.16|35.66|36.8|35.3|37.26|35.76|36.63|35.13|0
1740505200000|2025-02-25 17:40:00|36.83|35.33|36.73|35.23|36.83|35.33|36.41|34.91|0
1740505500000|2025-02-25 17:45:00|36.66|35.16|36.93|35.43|37.06|35.56|36.66|35.16|0
1740505800000|2025-02-25 17:50:00|36.97|35.47|36.45|34.95|36.97|35.47|36.41|34.91|0
1740506100000|2025-02-25 17:55:00|36.46|34.96|36.12|34.62|36.57|35.07|36.12|34.62|0
1740506400000|2025-02-25 18:00:00|36.15|34.65|35.5|34|36.15|34.65|35.47|33.97|0
1740506700000|2025-02-25 18:05:00|35.44|33.94|35.01|33.51|35.49|33.99|34.71|33.21|0
1740507000000|2025-02-25 18:10:00|35.02|33.52|35.85|34.35|35.93|34.43|34.91|33.41|0
1740507300000|2025-02-25 18:15:00|35.88|34.38|36.33|34.83|36.35|34.85|35.73|34.23|0
1740507600000|2025-02-25 18:20:00|36.41|34.91|35.97|34.47|36.41|34.91|35.92|34.42|0
1740507900000|2025-02-25 18:25:00|36.03|34.53|37.4|35.9|37.44|35.94|35.99|34.49|0
1740508200000|2025-02-25 18:30:00|37.48|35.98|36.78|35.28|37.48|35.98|36.75|35.25|0
1740508500000|2025-02-25 18:35:00|36.73|35.23|35.38|33.88|36.88|35.38|35.36|33.86|0
1740508800000|2025-02-25 18:40:00|35.42|33.92|35.21|33.71|35.49|33.99|34.98|33.48|0
1740509100000|2025-02-25 18:45:00|35.26|33.76|35.24|33.74|35.34|33.84|35.06|33.56|0
1740509400000|2025-02-25 18:50:00|35.35|33.85|35.72|34.22|35.95|34.45|35.16|33.66|0
1740509700000|2025-02-25 18:55:00|35.7|34.2|36.1|34.6|36.15|34.65|35.7|34.2|0
1740510000000|2025-02-25 19:00:00|36.13|34.63|36.33|34.83|36.38|34.88|36.01|34.51|0
1740510300000|2025-02-25 19:05:00|36.36|34.86|36.24|34.74|36.44|34.94|36.16|34.66|0
1740510600000|2025-02-25 19:10:00|36.27|34.77|37.44|35.94|37.44|35.94|36.24|34.74|0
1740510900000|2025-02-25 19:15:00|37.39|35.89|37.11|35.61|38.01|36.51|37.08|35.58|0
1740511200000|2025-02-25 19:20:00|37.13|35.63|37.67|36.17|37.77|36.27|37.13|35.63|0
1740511500000|2025-02-25 19:25:00|37.58|36.08|37.94|36.44|37.96|36.46|37.54|36.04|0
1740511800000|2025-02-25 19:30:00|37.87|36.37|36.95|35.45|37.87|36.37|36.88|35.38|0
1740512100000|2025-02-25 19:35:00|36.77|35.27|35.5|34|37.33|35.83|35.5|34|0
1740512400000|2025-02-25 19:40:00|35.49|33.99|35.51|34.01|35.52|34.02|35.49|33.99|0
1740512700000|2025-02-25 19:45:00|35.14|33.64|35.48|33.98|36.21|34.71|35.14|33.64|0
1740513000000|2025-02-25 19:50:00|35.56|34.06|35.45|33.95|35.66|34.16|35.33|33.83|0
1740513300000|2025-02-25 19:55:00|35.38|33.88|35.59|34.09|35.66|34.16|35.25|33.75|0
1740513600000|2025-02-25 20:00:00|35.55|34.05|35.45|33.95|35.84|34.34|35.11|33.61|0
1740513900000|2025-02-25 20:05:00|35.44|33.94|35.45|33.95|35.48|33.98|35.02|33.52|0
1740514200000|2025-02-25 20:10:00|35.49|33.99|35.57|34.07|35.88|34.38|35.49|33.99|0
1740514500000|2025-02-25 20:15:00|35.64|34.14|35.02|33.52|35.67|34.17|34.96|33.46|0
1740514800000|2025-02-25 20:20:00|34.99|33.49|34.25|32.75|35.2|33.7|34.14|32.64|0
1740515100000|2025-02-25 20:25:00|34.23|32.73|34.91|33.41|35.03|33.53|34.23|32.73|0
1740515400000|2025-02-25 20:30:00|34.87|33.37|35.34|33.84|35.55|34.05|34.87|33.37|0
1740515700000|2025-02-25 20:35:00|35.27|33.77|36.44|34.94|36.53|35.03|35.18|33.68|0
1740516000000|2025-02-25 20:40:00|36.42|34.92|36.46|34.96|36.79|35.29|36.15|34.65|0
1740516300000|2025-02-25 20:45:00|36.48|34.98|36.01|34.51|36.53|35.03|35.85|34.35|0
1740516600000|2025-02-25 20:50:00|35.89|34.39|36.89|35.39|37.06|35.56|35.7|34.2|0
1740516900000|2025-02-25 20:55:00|36.9|35.4|36.51|35.01|36.98|35.48|36.01|34.51|0
1740517200000|2025-02-25 21:00:00|36.48|34.98|35.88|34.38|36.48|34.98|35.83|34.33|0
1740517500000|2025-02-25 21:05:00|35.81|34.31|35.39|33.89|35.81|34.31|35.39|33.89|0
1740517800000|2025-02-25 21:10:00|35.41|33.91|35.77|34.27|35.78|34.28|35.37|33.87|0
1740518100000|2025-02-25 21:15:00|35.8|34.3|35.65|34.15|35.81|34.31|35.58|34.08|0
1740518400000|2025-02-25 21:20:00|35.62|34.12|35.6|34.1|35.77|34.27|35.56|34.06|0
1740518700000|2025-02-25 21:25:00|35.65|34.15|35.43|33.93|35.65|34.15|35.35|33.85|0
1740519000000|2025-02-25 21:30:00|35.45|33.95|35.66|34.16|35.66|34.16|35.44|33.94|0
1740519300000|2025-02-25 21:35:00|35.65|34.15|35.71|34.21|35.75|34.25|35.59|34.09|0
1740519600000|2025-02-25 21:40:00|35.69|34.19|35.68|34.18|35.77|34.27|35.55|34.05|0
1740519900000|2025-02-25 21:45:00|35.61|34.11|35.68|34.18|35.73|34.23|35.43|33.93|0
1740520200000|2025-02-25 21:50:00|35.69|34.19|35.68|34.18|35.76|34.26|35.54|34.04|0
1740520500000|2025-02-25 21:55:00|35.67|34.17|36.21|33.61|36.46|34.2|35.67|33.61|0
1740520800000|2025-02-25 22:00:00|36.24|33.64|36.26|33.66|36.28|33.68|36.21|33.61|0
1740521100000|2025-02-25 22:05:00|36.28|33.68|36.23|33.63|36.29|33.69|36.23|33.63|0
1740521400000|2025-02-25 22:10:00|36.22|33.62|36.27|33.67|36.28|33.68|36.22|33.62|0
1740521700000|2025-02-25 22:15:00|36.24|33.64|36.24|33.64|36.28|33.68|36.21|33.61|0
1740522000000|2025-02-25 22:20:00|36.23|33.63|36.19|33.59|36.25|33.65|36.17|33.57|0
1740522300000|2025-02-25 22:25:00|36.21|33.61|36.2|33.6|36.21|33.61|36.18|33.58|0
1740522600000|2025-02-25 22:30:00|36.19|33.59|36.18|33.58|36.2|33.6|36.18|33.58|0
1740522900000|2025-02-25 22:35:00|36.19|33.59|36.23|33.63|36.23|33.63|36.19|33.59|0
1740523200000|2025-02-25 22:40:00|36.2|33.6|36.2|33.6|36.21|33.61|36.19|33.59|0
1740523500000|2025-02-25 22:45:00|36.19|33.59|36.19|33.59|36.2|33.6|36.19|33.59|0
1740523800000|2025-02-25 22:50:00|36.2|33.6|36.15|33.55|36.22|33.62|36.12|33.52|0
1740524100000|2025-02-25 22:55:00|36.13|33.53|35.98|33.38|36.15|33.55|35.98|33.38|0
1740524400000|2025-02-25 23:00:00|35.85|33.25|35.61|33.01|35.85|33.25|35.49|32.89|0
1740524700000|2025-02-25 23:05:00|35.63|33.03|35.73|33.13|35.81|33.21|35.62|33.02|0
1740525000000|2025-02-25 23:10:00|35.71|33.11|35.79|33.19|35.83|33.23|35.67|33.07|0
1740525300000|2025-02-25 23:15:00|35.77|33.17|35.71|33.11|35.79|33.19|35.69|33.09|0
1740525600000|2025-02-25 23:20:00|35.73|33.13|35.72|33.12|35.85|33.25|35.66|33.06|0
1740525900000|2025-02-25 23:25:00|35.74|33.14|35.82|33.22|35.83|33.23|35.74|33.14|0
1740526200000|2025-02-25 23:30:00|35.84|33.24|35.66|33.06|35.87|33.27|35.64|33.04|0
1740526500000|2025-02-25 23:35:00|35.64|33.04|35.79|33.19|35.82|33.22|35.62|33.02|0
1740526800000|2025-02-25 23:40:00|35.8|33.2|35.77|33.17|35.8|33.2|35.68|33.08|0
1740527100000|2025-02-25 23:45:00|35.76|33.16|35.84|33.24|35.94|33.34|35.76|33.16|0
1740527400000|2025-02-25 23:50:00|35.82|33.22|35.79|33.19|35.82|33.22|35.73|33.13|0
1740527700000|2025-02-25 23:55:00|35.82|33.22|35.65|33.05|35.82|33.22|35.64|33.04|0
1740528000000|2025-02-26 00:00:00|35.67|33.07|35.53|32.93|35.71|33.11|35.49|32.89|0
1740528300000|2025-02-26 00:05:00|35.55|32.95|35.79|33.19|35.79|33.19|35.53|32.93|0
1740528600000|2025-02-26 00:10:00|35.81|33.21|35.83|33.23|35.87|33.27|35.77|33.17|0
1740528900000|2025-02-26 00:15:00|35.81|33.21|35.72|33.12|35.87|33.27|35.66|33.06|0
1740529200000|2025-02-26 00:20:00|35.7|33.1|35.56|32.96|35.71|33.11|35.5|32.9|0
1740529500000|2025-02-26 00:25:00|35.58|32.98|35.56|32.96|35.7|33.1|35.54|32.94|0
1740529800000|2025-02-26 00:30:00|35.58|32.98|35.57|32.97|35.58|32.98|35.41|32.81|0
1740530100000|2025-02-26 00:35:00|35.59|32.99|35.72|33.12|35.72|33.12|35.51|32.91|0
1740530400000|2025-02-26 00:40:00|35.7|33.1|35.69|33.09|35.7|33.1|35.61|33.01|0
1740530700000|2025-02-26 00:45:00|35.71|33.11|35.47|32.87|35.71|33.11|35.47|32.87|0
1740531000000|2025-02-26 00:50:00|35.45|32.85|35.49|32.89|35.53|32.93|35.45|32.85|0
1740531300000|2025-02-26 00:55:00|35.51|32.91|35.38|32.78|35.57|32.97|35.38|32.78|0
1740531600000|2025-02-26 01:00:00|35.4|32.8|35.46|32.86|35.54|32.94|35.36|32.76|0
1740531900000|2025-02-26 01:05:00|35.5|32.9|35.56|32.96|35.62|33.02|35.5|32.9|0
1740532200000|2025-02-26 01:10:00|35.55|32.95|35.62|33.02|35.62|33.02|35.52|32.92|0
1740532500000|2025-02-26 01:15:00|35.07|33.57|35|33.5|35.07|33.57|34.87|33.37|0
1740532800000|2025-02-26 01:20:00|34.98|33.48|35.06|33.56|35.1|33.6|34.98|33.48|0
1740533100000|2025-02-26 01:25:00|35.03|33.53|35.09|33.59|35.11|33.61|34.89|33.39|0
1740533400000|2025-02-26 01:30:00|35.13|33.63|35.31|33.81|35.34|33.84|35.08|33.58|0
1740533700000|2025-02-26 01:35:00|35.33|33.83|35.38|33.88|35.43|33.93|35.26|33.76|0
1740534000000|2025-02-26 01:40:00|35.39|33.89|35.35|33.85|35.41|33.91|35.31|33.81|0
1740534300000|2025-02-26 01:45:00|35.37|33.87|35.35|33.85|35.43|33.93|35.29|33.79|0
1740534600000|2025-02-26 01:50:00|35.33|33.83|35.32|33.82|35.39|33.89|35.26|33.76|0
1740534900000|2025-02-26 01:55:00|35.33|33.83|35.33|33.83|35.35|33.85|35.25|33.75|0
1740535200000|2025-02-26 02:00:00|35.31|33.81|35.42|33.92|35.44|33.94|35.27|33.77|0
1740535500000|2025-02-26 02:05:00|35.43|33.93|35.65|34.15|35.66|34.16|35.4|33.9|0
1740535800000|2025-02-26 02:10:00|35.62|34.12|35.45|33.95|35.64|34.14|35.4|33.9|0
1740536100000|2025-02-26 02:15:00|35.47|33.97|35.14|33.64|35.54|34.04|35.09|33.59|0
1740536400000|2025-02-26 02:20:00|35.1|33.6|35.2|33.7|35.2|33.7|35.03|33.53|0
1740536700000|2025-02-26 02:25:00|35.18|33.68|35.16|33.66|35.22|33.72|35.1|33.6|0
1740537000000|2025-02-26 02:30:00|35.18|33.68|35.13|33.63|35.2|33.7|35.1|33.6|0
1740537300000|2025-02-26 02:35:00|35.15|33.65|35.04|33.54|35.21|33.71|35.03|33.53|0
1740537600000|2025-02-26 02:40:00|35.01|33.51|35.09|33.59|35.13|33.63|35.01|33.51|0
1740537900000|2025-02-26 02:45:00|35.1|33.6|34.95|33.45|35.1|33.6|34.88|33.38|0
1740538200000|2025-02-26 02:50:00|34.91|33.41|34.87|33.37|35.01|33.51|34.77|33.27|0
1740538500000|2025-02-26 02:55:00|34.86|33.36|34.82|33.32|34.88|33.38|34.73|33.23|0
1740538800000|2025-02-26 03:00:00|34.84|33.34|34.78|33.28|34.88|33.38|34.77|33.27|0
1740539100000|2025-02-26 03:05:00|34.8|33.3|34.73|33.23|34.85|33.35|34.73|33.23|0
1740539400000|2025-02-26 03:10:00|34.8|33.3|34.27|32.77|34.8|33.3|34.21|32.71|0
1740539700000|2025-02-26 03:15:00|34.28|32.78|34.45|32.95|34.51|33.01|34.27|32.77|0
1740540000000|2025-02-26 03:20:00|34.4|32.9|34.44|32.94|34.52|33.02|34.4|32.9|0
1740540300000|2025-02-26 03:25:00|34.46|32.96|34.36|32.86|34.56|33.06|34.34|32.84|0
1740540600000|2025-02-26 03:30:00|34.38|32.88|34.44|32.94|34.5|33|34.34|32.84|0
1740540900000|2025-02-26 03:35:00|34.42|32.92|34.57|33.07|34.6|33.1|34.42|32.92|0
1740541200000|2025-02-26 03:40:00|34.55|33.05|34.73|33.23|34.85|33.35|34.47|32.97|0
1740541500000|2025-02-26 03:45:00|34.75|33.25|34.79|33.29|34.84|33.34|34.74|33.24|0
1740541800000|2025-02-26 03:50:00|34.81|33.31|34.85|33.35|34.89|33.39|34.75|33.25|0
1740542100000|2025-02-26 03:55:00|34.89|33.39|34.87|33.37|34.91|33.41|34.84|33.34|0
1740542400000|2025-02-26 04:00:00|34.88|33.38|34.9|33.4|34.92|33.42|34.84|33.34|0
1740542700000|2025-02-26 04:05:00|34.92|33.42|34.93|33.43|34.97|33.47|34.9|33.4|0
1740543000000|2025-02-26 04:10:00|34.92|33.42|34.86|33.36|34.95|33.45|34.83|33.33|0
1740543300000|2025-02-26 04:15:00|34.88|33.38|34.82|33.32|34.91|33.41|34.82|33.32|0
1740543600000|2025-02-26 04:20:00|34.84|33.34|34.79|33.29|34.91|33.41|34.76|33.26|0
1740543900000|2025-02-26 04:25:00|34.78|33.28|34.89|33.39|34.9|33.4|34.78|33.28|0
1740544200000|2025-02-26 04:30:00|34.88|33.38|34.79|33.29|34.89|33.39|34.76|33.26|0
1740544500000|2025-02-26 04:35:00|34.78|33.28|34.82|33.32|34.9|33.4|34.78|33.28|0
1740544800000|2025-02-26 04:40:00|34.83|33.33|34.77|33.27|34.84|33.34|34.75|33.25|0
1740545100000|2025-02-26 04:45:00|34.75|33.25|34.75|33.25|34.8|33.3|34.72|33.22|0
1740545400000|2025-02-26 04:50:00|34.74|33.24|34.74|33.24|34.76|33.26|34.69|33.19|0
1740545700000|2025-02-26 04:55:00|34.7|33.2|34.63|33.13|34.72|33.22|34.6|33.1|0
1740546000000|2025-02-26 05:00:00|34.59|33.09|34.58|33.08|34.62|33.12|34.55|33.05|0
1740546300000|2025-02-26 05:05:00|34.56|33.06|34.54|33.04|34.6|33.1|34.51|33.01|0
1740546600000|2025-02-26 05:10:00|34.56|33.06|34.52|33.02|34.57|33.07|34.51|33.01|0
1740546900000|2025-02-26 05:15:00|34.51|33.01|34.58|33.08|34.59|33.09|34.48|32.98|0
1740547200000|2025-02-26 05:20:00|34.54|33.04|34.42|32.92|34.6|33.1|34.37|32.87|0
1740547500000|2025-02-26 05:25:00|34.44|32.94|34.48|32.98|34.53|33.03|34.39|32.89|0
1740547800000|2025-02-26 05:30:00|34.46|32.96|34.59|33.09|34.59|33.09|34.46|32.96|0
1740548100000|2025-02-26 05:35:00|34.57|33.07|34.46|32.96|34.58|33.08|34.43|32.93|0
1740548400000|2025-02-26 05:40:00|34.47|32.97|34.37|32.87|34.49|32.99|34.33|32.83|0
1740548700000|2025-02-26 05:45:00|34.38|32.88|34.37|32.87|34.4|32.9|34.37|32.87|0
1740549000000|2025-02-26 05:50:00|34.35|32.85|34.39|32.89|34.4|32.9|34.34|32.84|0
1740549300000|2025-02-26 05:55:00|34.4|32.9|34.37|32.87|34.4|32.9|34.36|32.86|0
1740549600000|2025-02-26 06:00:00|34.39|32.89|34.37|32.87|34.39|32.89|34.28|32.78|0
1740549900000|2025-02-26 06:05:00|34.36|32.86|34.39|32.89|34.42|32.92|34.32|32.82|0
1740550200000|2025-02-26 06:10:00|34.37|32.87|34.39|32.89|34.42|32.92|34.37|32.87|0
1740550500000|2025-02-26 06:15:00|34.35|32.85|34.48|32.98|34.55|33.05|34.33|32.83|0
1740550800000|2025-02-26 06:20:00|34.46|32.96|34.48|32.98|34.54|33.04|34.45|32.95|0
1740551100000|2025-02-26 06:25:00|34.47|32.97|34.49|32.99|34.52|33.02|34.44|32.94|0
1740551400000|2025-02-26 06:30:00|34.51|33.01|34.47|32.97|34.55|33.05|34.46|32.96|0
1740551700000|2025-02-26 06:35:00|34.44|32.94|34.58|33.08|34.59|33.09|34.44|32.94|0
1740552000000|2025-02-26 06:40:00|34.56|33.06|34.54|33.04|34.62|33.12|34.54|33.04|0
1740552300000|2025-02-26 06:45:00|34.56|33.06|34.42|32.92|34.56|33.06|34.4|32.9|0
1740552600000|2025-02-26 06:50:00|34.44|32.94|34.39|32.89|34.5|33|34.39|32.89|0
1740552900000|2025-02-26 06:55:00|34.38|32.88|34.35|32.85|34.43|32.93|34.35|32.85|0
1740553200000|2025-02-26 07:00:00|34.37|32.87|34.62|33.12|34.69|33.19|34.36|32.86|0
1740553500000|2025-02-26 07:05:00|34.64|33.14|34.46|32.96|34.7|33.2|34.45|32.95|0
1740553800000|2025-02-26 07:10:00|34.42|32.92|34.37|32.87|34.48|32.98|34.36|32.86|0
1740554100000|2025-02-26 07:15:00|34.47|32.97|34.4|32.9|34.53|33.03|34.36|32.86|0
1740554400000|2025-02-26 07:20:00|34.42|32.92|34.28|32.78|34.42|32.92|34.28|32.78|0
1740554700000|2025-02-26 07:25:00|34.3|32.8|34.26|32.76|34.43|32.93|34.26|32.76|0
1740555000000|2025-02-26 07:30:00|34.3|32.8|34.36|32.86|34.36|32.86|34.25|32.75|0
1740555300000|2025-02-26 07:35:00|34.44|32.94|34.55|33.05|34.59|33.09|34.38|32.88|0
1740555600000|2025-02-26 07:40:00|34.53|33.03|34.49|32.99|34.61|33.11|34.44|32.94|0
1740555900000|2025-02-26 07:45:00|34.47|32.97|34.48|32.98|34.51|33.01|34.4|32.9|0
1740556200000|2025-02-26 07:50:00|34.5|33|34.62|33.12|34.62|33.12|34.47|32.97|0
1740556500000|2025-02-26 07:55:00|34.56|33.06|34.58|33.08|34.62|33.12|34.53|33.03|0
1740556800000|2025-02-26 08:00:00|34.57|33.07|34.53|33.03|34.72|33.22|34.43|32.93|0
1740557100000|2025-02-26 08:05:00|34.5|33|34.57|33.07|34.71|33.21|34.47|32.97|0
1740557400000|2025-02-26 08:10:00|34.59|33.09|34.74|33.24|34.74|33.24|34.53|33.03|0
1740557700000|2025-02-26 08:15:00|34.72|33.22|34.89|33.39|34.96|33.46|34.72|33.22|0
1740558000000|2025-02-26 08:20:00|34.88|33.38|34.77|33.27|34.98|33.48|34.74|33.24|0
1740558300000|2025-02-26 08:25:00|34.72|33.22|34.87|33.37|35.04|33.54|34.7|33.2|0
1740558600000|2025-02-26 08:30:00|34.88|33.38|34.75|33.25|34.93|33.43|34.62|33.12|0
1740558900000|2025-02-26 08:35:00|34.74|33.24|34.73|33.23|34.83|33.33|34.65|33.15|0
1740559200000|2025-02-26 08:40:00|34.79|33.29|34.85|33.35|34.87|33.37|34.76|33.26|0
1740559500000|2025-02-26 08:45:00|34.81|33.31|34.89|33.39|34.93|33.43|34.81|33.31|0
1740559800000|2025-02-26 08:50:00|34.87|33.37|34.61|33.11|34.88|33.38|34.59|33.09|0
1740560100000|2025-02-26 08:55:00|34.62|33.12|34.51|33.01|34.66|33.16|34.5|33|0
1740560400000|2025-02-26 09:00:00|34.52|33.02|34.46|32.96|34.61|33.11|34.42|32.92|0
1740560700000|2025-02-26 09:05:00|34.48|32.98|34.5|33|34.55|33.05|34.42|32.92|0
1740561000000|2025-02-26 09:10:00|34.49|32.99|34.37|32.87|34.57|33.07|34.37|32.87|0
1740561300000|2025-02-26 09:15:00|34.33|32.83|34.06|32.56|34.38|32.88|34.02|32.52|0
1740561600000|2025-02-26 09:20:00|34.02|32.52|34.04|32.54|34.16|32.66|34|32.5|0
1740561900000|2025-02-26 09:25:00|34.05|32.55|34.16|32.66|34.17|32.67|34.03|32.53|0
1740562200000|2025-02-26 09:30:00|34.15|32.65|34.25|32.75|34.28|32.78|34.1|32.6|0
1740562500000|2025-02-26 09:35:00|34.27|32.77|34.3|32.8|34.38|32.88|34.23|32.73|0
1740562800000|2025-02-26 09:40:00|34.28|32.78|34.36|32.86|34.47|32.97|34.26|32.76|0
1740563100000|2025-02-26 09:45:00|34.37|32.87|34.4|32.9|34.44|32.94|34.34|32.84|0
1740563400000|2025-02-26 09:50:00|34.36|32.86|34.33|32.83|34.4|32.9|34.29|32.79|0
1740563700000|2025-02-26 09:55:00|34.35|32.85|34.39|32.89|34.43|32.93|34.26|32.76|0
1740564000000|2025-02-26 10:00:00|34.37|32.87|34.3|32.8|34.46|32.96|34.3|32.8|0
1740564300000|2025-02-26 10:05:00|34.28|32.78|34.11|32.61|34.28|32.78|34.07|32.57|0
1740564600000|2025-02-26 10:10:00|34.12|32.62|34.34|32.84|34.4|32.9|34.12|32.62|0
1740564900000|2025-02-26 10:15:00|34.33|32.83|34.33|32.83|34.48|32.98|34.33|32.83|0
1740565200000|2025-02-26 10:20:00|34.32|32.82|34.35|32.85|34.39|32.89|34.28|32.78|0
1740565500000|2025-02-26 10:25:00|34.37|32.87|34.32|32.82|34.4|32.9|34.28|32.78|0
1740565800000|2025-02-26 10:30:00|34.34|32.84|34.38|32.88|34.48|32.98|34.31|32.81|0
1740566100000|2025-02-26 10:35:00|34.39|32.89|34.3|32.8|34.42|32.92|34.26|32.76|0
1740566400000|2025-02-26 10:40:00|34.29|32.79|34.23|32.73|34.35|32.85|34.22|32.72|0
1740566700000|2025-02-26 10:45:00|34.15|32.65|34.14|32.64|34.22|32.72|34.07|32.57|0
1740567000000|2025-02-26 10:50:00|34.11|32.61|34.14|32.64|34.2|32.7|34.06|32.56|0
1740567300000|2025-02-26 10:55:00|34.13|32.63|34.15|32.65|34.21|32.71|34.1|32.6|0
1740567600000|2025-02-26 11:00:00|34.14|32.64|34.08|32.58|34.28|32.78|34.05|32.55|0
1740567900000|2025-02-26 11:05:00|34.07|32.57|34.08|32.58|34.11|32.61|34.04|32.54|0
1740568200000|2025-02-26 11:10:00|34.14|32.64|33.98|32.48|34.14|32.64|33.94|32.44|0
1740568500000|2025-02-26 11:15:00|33.96|32.46|34.04|32.54|34.05|32.55|33.93|32.43|0
1740568800000|2025-02-26 11:20:00|34.06|32.56|34.17|32.67|34.19|32.69|34.03|32.53|0
1740569100000|2025-02-26 11:25:00|34.15|32.65|34.32|32.82|34.34|32.84|34.15|32.65|0
1740569400000|2025-02-26 11:30:00|34.34|32.84|34.19|32.69|34.34|32.84|34.09|32.59|0
1740569700000|2025-02-26 11:35:00|34.17|32.67|34.06|32.56|34.24|32.74|34.06|32.56|0
1740570000000|2025-02-26 11:40:00|34.09|32.59|34.02|32.52|34.09|32.59|33.97|32.47|0
1740570300000|2025-02-26 11:45:00|34.04|32.54|34.15|32.65|34.18|32.68|34.03|32.53|0
1740570600000|2025-02-26 11:50:00|34.18|32.68|34.58|33.08|34.59|33.09|34.13|32.63|0
1740570900000|2025-02-26 11:55:00|34.59|33.09|34.64|33.14|34.89|33.39|34.53|33.03|0
1740571200000|2025-02-26 12:00:00|34.63|33.13|34.67|33.17|34.79|33.29|34.54|33.04|0
1740571500000|2025-02-26 12:05:00|34.68|33.18|34.42|32.92|34.68|33.18|34.35|32.85|0
1740571800000|2025-02-26 12:10:00|34.43|32.93|34.42|32.92|34.59|33.09|34.39|32.89|0
1740572100000|2025-02-26 12:15:00|34.4|32.9|34.44|32.94|34.51|33.01|34.35|32.85|0
1740572400000|2025-02-26 12:20:00|34.51|33.01|34.35|32.85|34.51|33.01|34.35|32.85|0
1740572700000|2025-02-26 12:25:00|34.4|32.9|34.51|33.01|34.53|33.03|34.29|32.79|0
1740573000000|2025-02-26 12:30:00|34.48|32.98|34.34|32.84|34.52|33.02|34.28|32.78|0
1740573300000|2025-02-26 12:35:00|34.32|32.82|34.29|32.79|34.43|32.93|34.26|32.76|0
1740573600000|2025-02-26 12:40:00|34.27|32.77|34.41|32.91|34.49|32.99|34.26|32.76|0
1740573900000|2025-02-26 12:45:00|34.35|32.85|34.76|33.26|34.76|33.26|34.34|32.84|0
1740574200000|2025-02-26 12:50:00|34.79|33.29|34.78|33.28|35.05|33.55|34.67|33.17|0
1740574500000|2025-02-26 12:55:00|34.82|33.32|34.6|33.1|34.83|33.33|34.52|33.02|0
1740574800000|2025-02-26 13:00:00|34.62|33.12|34.74|33.24|34.82|33.32|34.41|32.91|0
1740575100000|2025-02-26 13:05:00|34.71|33.21|34.72|33.22|34.75|33.25|34.57|33.07|0
1740575400000|2025-02-26 13:10:00|34.75|33.25|34.33|32.83|34.75|33.25|34.33|32.83|0
1740575700000|2025-02-26 13:15:00|34.31|32.81|34.39|32.89|34.43|32.93|34.31|32.81|0
1740576000000|2025-02-26 13:20:00|34.33|32.83|34.08|32.58|34.4|32.9|34.03|32.53|0
1740576300000|2025-02-26 13:25:00|34.09|32.59|33.92|32.42|34.16|32.66|33.86|32.36|0
1740576600000|2025-02-26 13:30:00|33.93|32.43|33.8|32.3|34|32.5|33.76|32.26|0
1740576900000|2025-02-26 13:35:00|33.85|32.35|34|32.5|34.07|32.57|33.81|32.31|0
1740577200000|2025-02-26 13:40:00|33.96|32.46|34.27|32.77|34.29|32.79|33.9|32.4|0
1740577500000|2025-02-26 13:45:00|34.3|32.8|34.63|33.13|34.67|33.17|34.21|32.71|0
1740577800000|2025-02-26 13:50:00|34.59|33.09|34.79|33.29|34.93|33.43|34.59|33.09|0
1740578100000|2025-02-26 13:55:00|34.78|33.28|34.76|33.26|35.04|33.54|34.72|33.22|0
1740578400000|2025-02-26 14:00:00|34.77|33.27|34.57|33.07|34.85|33.35|34.44|32.94|0
1740578700000|2025-02-26 14:05:00|34.56|33.06|34.51|33.01|34.7|33.2|34.35|32.85|0
1740579000000|2025-02-26 14:10:00|34.52|33.02|34.92|33.42|34.96|33.46|34.48|32.98|0
1740579300000|2025-02-26 14:15:00|34.91|33.41|34.9|33.4|35.29|33.79|34.77|33.27|0
1740579600000|2025-02-26 14:20:00|34.88|33.38|35.11|33.61|35.19|33.69|34.73|33.23|0
1740579900000|2025-02-26 14:25:00|35.22|33.72|35.71|33.11|35.97|33.72|35.04|32.88|0
1740580200000|2025-02-26 14:30:00|35.63|34.13|35.81|34.31|35.87|34.37|35.33|33.83|0
1740580500000|2025-02-26 14:35:00|35.76|34.26|34.46|32.96|35.9|34.4|34.4|32.9|0
1740580800000|2025-02-26 14:40:00|34.48|32.98|35.13|33.63|35.55|34.05|34.42|32.92|0
1740581100000|2025-02-26 14:45:00|35.16|33.66|33.86|32.36|35.16|33.66|33.86|32.36|0
1740581400000|2025-02-26 14:50:00|33.81|32.31|33.31|31.81|33.91|32.41|33.2|31.7|0
1740581700000|2025-02-26 14:55:00|33.25|31.75|33.34|31.84|33.89|32.39|33.25|31.75|0
1740582000000|2025-02-26 15:00:00|33.36|31.86|33.11|31.61|33.49|31.99|33.02|31.52|0
1740582300000|2025-02-26 15:05:00|33.15|31.65|32.97|31.47|33.57|32.07|32.97|31.47|0
1740582600000|2025-02-26 15:10:00|32.91|31.41|32.4|30.9|32.99|31.49|32.23|30.73|0
1740582900000|2025-02-26 15:15:00|32.42|30.92|31.92|30.42|32.58|31.08|31.84|30.34|0
1740583200000|2025-02-26 15:20:00|31.97|30.47|32.36|30.86|32.47|30.97|31.81|30.31|0
1740583500000|2025-02-26 15:25:00|32.29|30.79|33.11|31.61|33.23|31.73|32.19|30.69|0
1740583800000|2025-02-26 15:30:00|33.03|31.53|32.65|31.15|33.03|31.53|32.38|30.88|0
1740584100000|2025-02-26 15:35:00|32.63|31.13|32.67|31.17|32.86|31.36|32.14|30.64|0
1740584400000|2025-02-26 15:40:00|32.71|31.21|32.22|30.72|32.81|31.31|32.06|30.56|0
1740584700000|2025-02-26 15:45:00|32.26|30.76|32.08|30.58|32.45|30.95|31.94|30.44|0
1740585000000|2025-02-26 15:50:00|32.18|30.68|31.87|30.37|32.38|30.88|31.67|30.17|0
1740585300000|2025-02-26 15:55:00|31.91|30.41|31.82|30.32|32.05|30.55|31.71|30.21|0
1740585600000|2025-02-26 16:00:00|31.67|30.17|31.44|29.94|31.7|30.2|31.28|29.78|0
1740585900000|2025-02-26 16:05:00|31.49|29.99|31.18|29.68|31.6|30.1|31.1|29.6|0
1740586200000|2025-02-26 16:10:00|31.2|29.7|31.06|29.56|31.36|29.86|31.04|29.54|0
1740586500000|2025-02-26 16:15:00|31.05|29.55|31.26|29.76|31.28|29.78|31.02|29.52|0
1740586800000|2025-02-26 16:20:00|31.25|29.75|31.39|29.89|31.66|30.16|31.12|29.62|0
1740587100000|2025-02-26 16:25:00|31.36|29.86|31.58|30.08|31.67|30.17|31.35|29.85|0
1740587400000|2025-02-26 16:30:00|31.59|30.09|31.68|30.18|32.12|30.62|31.59|30.09|0
1740587700000|2025-02-26 16:35:00|31.74|30.24|31.15|29.65|31.75|30.25|31.07|29.57|0
1740588000000|2025-02-26 16:40:00|31.16|29.66|31.7|30.2|32.05|30.55|31.09|29.59|0
1740588300000|2025-02-26 16:45:00|31.5|30|31.51|30.01|31.61|30.11|31.42|29.92|0
1740588600000|2025-02-26 16:50:00|31.49|29.99|31.25|29.75|31.6|30.1|31.18|29.68|0
1740588900000|2025-02-26 16:55:00|31.35|29.85|32.31|30.81|32.37|30.87|31.33|29.83|0
1740589200000|2025-02-26 17:00:00|32.3|30.8|31.86|30.36|32.49|30.99|31.86|30.36|0
1740589500000|2025-02-26 17:05:00|31.89|30.39|31.93|30.43|31.93|30.43|31.42|29.92|0
1740589800000|2025-02-26 17:10:00|31.86|30.36|31.5|30|31.93|30.43|31.44|29.94|0
1740590100000|2025-02-26 17:15:00|31.52|30.02|31.83|30.33|32.1|30.6|31.19|29.69|0
1740590400000|2025-02-26 17:20:00|31.81|30.31|31.93|30.43|32.22|30.72|31.7|30.2|0
1740590700000|2025-02-26 17:25:00|31.87|30.37|31.81|30.31|32.21|30.71|31.58|30.08|0
1740591000000|2025-02-26 17:30:00|31.66|30.16|32.41|30.91|32.43|30.93|31.55|30.05|0
1740591300000|2025-02-26 17:35:00|32.42|30.92|32.88|31.38|33.03|31.53|32.41|30.91|0
1740591600000|2025-02-26 17:40:00|32.99|31.49|32.75|31.25|33.34|31.84|32.7|31.2|0
1740591900000|2025-02-26 17:45:00|32.84|31.34|33.33|31.83|33.58|32.08|32.74|31.24|0
1740592200000|2025-02-26 17:50:00|33.31|31.81|33.97|32.47|34.34|32.84|33.22|31.72|0
1740592500000|2025-02-26 17:55:00|33.92|32.42|34.72|32.92|35.18|33.38|33.92|32.42|0
1740592800000|2025-02-26 18:00:00|34.66|32.86|34.97|33.17|35.25|33.45|34.51|32.71|0
1740593100000|2025-02-26 18:05:00|34.95|33.15|34.99|33.19|35.4|33.6|34.88|33.08|0
1740593400000|2025-02-26 18:10:00|34.92|33.12|34.83|33.03|35.25|33.45|34.59|32.79|0
1740593700000|2025-02-26 18:15:00|34.81|33.01|35.03|33.23|35.64|33.84|34.81|33.01|0
1740594000000|2025-02-26 18:20:00|35.02|33.22|34.77|32.97|35.21|33.41|34.51|32.71|0
1740594300000|2025-02-26 18:25:00|34.82|33.02|36.27|34.47|36.34|34.54|34.75|32.95|0
1740594600000|2025-02-26 18:30:00|36.2|34.4|35.88|33.63|36.44|34.47|35.8|33.55|0
1740594900000|2025-02-26 18:35:00|35.9|33.65|36.3|34.05|36.3|34.05|35.79|33.54|0
1740595200000|2025-02-26 18:40:00|36.76|34.51|36.76|34.51|37.11|34.86|36.29|34.04|0
1740595500000|2025-02-26 18:45:00|36.74|34.49|37.02|34.77|37.06|34.81|36.4|34.15|0
1740595800000|2025-02-26 18:50:00|37.01|34.76|37.1|34.85|37.44|35.19|36.87|34.62|0
1740596100000|2025-02-26 18:55:00|37.07|34.82|37.52|35.27|38.13|35.88|37.04|34.79|0
1740596400000|2025-02-26 19:00:00|37.59|35.34|37.58|35.33|37.89|35.64|36.82|34.57|0
1740596700000|2025-02-26 19:05:00|37.61|35.36|38|35.75|38.4|36.15|37.54|35.29|0
1740597000000|2025-02-26 19:10:00|38.01|35.76|37.67|35.42|38.1|35.85|37.22|34.97|0
1740597300000|2025-02-26 19:15:00|37.63|35.38|37.2|34.95|38.17|35.92|37.08|34.83|0
1740597600000|2025-02-26 19:20:00|37.09|34.84|36.53|34.28|37.1|34.85|36.19|33.94|0
1740597900000|2025-02-26 19:25:00|36.54|34.29|36.54|34.29|36.71|34.46|36.1|33.85|0
1740598200000|2025-02-26 19:30:00|36.5|34.25|36.14|33.89|36.67|34.42|36.11|33.86|0
1740598500000|2025-02-26 19:35:00|36.11|33.86|35.78|33.53|36.14|33.89|35.71|33.46|0
1740598800000|2025-02-26 19:40:00|35.7|33.45|35.81|33.56|36.01|33.76|35.45|33.2|0
1740599100000|2025-02-26 19:45:00|35.77|33.52|36.03|33.78|36.03|33.78|35.59|33.34|0
1740599400000|2025-02-26 19:50:00|36.11|33.86|36.25|34|36.51|34.26|35.93|33.68|0
1740599700000|2025-02-26 19:55:00|36.17|33.92|37.55|35.3|37.66|35.41|36.17|33.92|0
1740600000000|2025-02-26 20:00:00|37.57|35.32|37.77|35.52|37.88|35.63|37.08|34.83|0
1740600300000|2025-02-26 20:05:00|37.71|35.46|36.86|34.61|37.71|35.46|36.62|34.37|0
1740600600000|2025-02-26 20:10:00|36.76|34.51|36.86|34.61|36.92|34.67|36.45|34.2|0
1740600900000|2025-02-26 20:15:00|36.85|34.6|36.66|34.41|37.2|34.95|36.66|34.41|0
1740601200000|2025-02-26 20:20:00|36.7|34.45|36.42|34.17|37.1|34.85|36.32|34.07|0
1740601500000|2025-02-26 20:25:00|36.36|34.11|36.53|34.28|36.56|34.31|36.22|33.97|0
1740601800000|2025-02-26 20:30:00|36.6|34.35|36.71|34.46|37.14|34.89|36.54|34.29|0
1740602100000|2025-02-26 20:35:00|36.66|34.41|36.49|34.24|36.99|34.74|36.44|34.19|0
1740602400000|2025-02-26 20:40:00|36.53|34.28|35.43|33.48|36.65|34.41|35.3|33.35|0
1740602700000|2025-02-26 20:45:00|35.37|33.42|35.38|33.43|35.64|33.69|34.99|33.04|0
1740603000000|2025-02-26 20:50:00|35.3|33.35|35.26|33.31|35.77|33.82|35.16|33.21|0
1740603300000|2025-02-26 20:55:00|35.24|33.29|35.18|33.23|35.79|33.84|34.98|33.03|0
1740603600000|2025-02-26 21:00:00|35.08|33.13|34.97|33.02|35.45|33.5|34.4|32.45|0
1740603900000|2025-02-26 21:05:00|34.92|32.97|34.7|32.75|34.95|33|34.56|32.61|0
1740604200000|2025-02-26 21:10:00|34.65|32.7|34.73|32.78|34.73|32.78|34.28|32.33|0
1740604500000|2025-02-26 21:15:00|34.75|32.8|34.6|32.65|34.79|32.84|34.44|32.49|0
1740604800000|2025-02-26 21:20:00|34.61|32.66|34.19|32.24|35.52|33.57|32.53|30.58|0
1740605100000|2025-02-26 21:25:00|34.16|32.21|34.91|32.96|35.19|33.24|34.05|32.1|0
1740605400000|2025-02-26 21:30:00|34.78|32.83|35.34|33.39|35.48|33.53|34.51|32.56|0
1740605700000|2025-02-26 21:35:00|35.35|33.4|34.21|32.26|35.44|33.49|34.17|32.22|0
1740606000000|2025-02-26 21:40:00|34.19|32.24|34.31|32.36|34.35|32.4|34.04|32.09|0
1740606300000|2025-02-26 21:45:00|34.34|32.39|34.08|32.13|34.34|32.39|34|32.05|0
1740606600000|2025-02-26 21:50:00|34.1|32.15|33.34|31.39|34.14|32.19|33.34|31.39|0
1740606900000|2025-02-26 21:55:00|33.26|31.31|33.5|30.9|34.01|31.35|33.26|30.34|0
1740607200000|2025-02-26 22:00:00|33.45|30.85|33.44|30.84|33.59|30.99|33.39|30.79|0
1740607500000|2025-02-26 22:05:00|33.46|30.86|33.32|30.72|33.48|30.88|33.3|30.7|0
1740607800000|2025-02-26 22:10:00|33.31|30.71|33.46|30.86|33.46|30.86|33.23|30.63|0
1740608100000|2025-02-26 22:15:00|33.45|30.85|33.59|30.99|33.63|31.03|33.45|30.85|0
1740608400000|2025-02-26 22:20:00|33.58|30.98|33.76|31.16|33.79|31.19|33.5|30.9|0
1740608700000|2025-02-26 22:25:00|33.75|31.15|33.64|31.04|33.82|31.22|33.63|31.03|0
1740609000000|2025-02-26 22:30:00|33.7|31.1|33.63|31.03|33.74|31.14|33.59|30.99|0
1740609300000|2025-02-26 22:35:00|33.65|31.05|33.66|31.06|33.68|31.08|33.65|31.05|0
1740609600000|2025-02-26 22:40:00|33.64|31.04|33.68|31.08|33.73|31.13|33.62|31.02|0
1740609900000|2025-02-26 22:45:00|33.71|31.11|33.8|31.2|33.8|31.2|33.67|31.07|0
1740610200000|2025-02-26 22:50:00|33.79|31.19|33.73|31.13|33.8|31.2|33.72|31.12|0
1740610500000|2025-02-26 22:55:00|33.74|31.14|34.03|31.43|34.03|31.43|33.74|31.14|0
1740610800000|2025-02-26 23:00:00|34.14|31.54|34.27|31.67|34.39|31.79|33.93|31.33|0
1740611100000|2025-02-26 23:05:00|34.26|31.66|34.18|31.58|34.35|31.75|34.04|31.44|0
1740611400000|2025-02-26 23:10:00|34.16|31.56|34.52|31.92|34.54|31.94|34.12|31.52|0
1740611700000|2025-02-26 23:15:00|34.5|31.9|34.24|31.64|34.56|31.96|34.2|31.6|0
1740612000000|2025-02-26 23:20:00|34.26|31.66|34.94|32.34|35.26|32.66|34.26|31.66|0
1740612300000|2025-02-26 23:25:00|34.92|32.32|34.76|32.16|34.97|32.37|34.67|32.07|0
1740612600000|2025-02-26 23:30:00|34.7|32.1|34.54|31.94|34.76|32.16|34.48|31.88|0
1740612900000|2025-02-26 23:35:00|34.52|31.92|34.56|31.96|34.78|32.18|34.51|31.91|0
1740613200000|2025-02-26 23:40:00|34.57|31.97|34.81|32.21|34.83|32.23|34.51|31.91|0
1740613500000|2025-02-26 23:45:00|34.8|32.2|34.43|31.83|34.81|32.21|34.41|31.81|0
1740613800000|2025-02-26 23:50:00|34.41|31.81|34.29|31.69|34.51|31.91|34.27|31.67|0
1740614100000|2025-02-26 23:55:00|34.27|31.67|34.32|31.72|34.45|31.85|34.27|31.67|0
1740614400000|2025-02-27 00:00:00|34.3|31.7|34.4|31.8|34.42|31.82|34.26|31.66|0
1740614700000|2025-02-27 00:05:00|34.38|31.78|34.51|31.91|34.58|31.98|34.04|31.44|0
1740615000000|2025-02-27 00:10:00|34.5|31.9|34.54|31.94|34.58|31.98|34.4|31.8|0
1740615300000|2025-02-27 00:15:00|34.51|31.91|34.7|32.1|34.82|32.22|34.48|31.88|0
1740615600000|2025-02-27 00:20:00|34.78|32.18|35.06|32.46|35.23|32.63|34.78|32.18|0
1740615900000|2025-02-27 00:25:00|35.1|32.5|35.01|32.41|35.33|32.73|35|32.4|0
1740616200000|2025-02-27 00:30:00|35.02|32.42|35.1|32.5|35.18|32.58|34.94|32.34|0
1740616500000|2025-02-27 00:35:00|35.14|32.54|35.06|32.46|35.24|32.64|34.96|32.36|0
1740616800000|2025-02-27 00:40:00|35.04|32.44|34.99|32.39|35.1|32.5|34.97|32.37|0
1740617100000|2025-02-27 00:45:00|34.97|32.37|35.05|32.45|35.12|32.52|34.89|32.29|0
1740617400000|2025-02-27 00:50:00|35.03|32.43|35.11|32.51|35.22|32.62|34.93|32.33|0
1740617700000|2025-02-27 00:55:00|35.13|32.53|35.44|32.84|35.46|32.86|35.11|32.51|0
1740618000000|2025-02-27 01:00:00|35.4|32.8|35.44|32.84|35.54|32.94|35.29|32.69|0
1740618300000|2025-02-27 01:05:00|35.42|32.82|35.58|32.98|35.7|33.1|35.42|32.82|0
1740618600000|2025-02-27 01:10:00|35.6|33|35.21|32.61|35.64|33.04|35.19|32.59|0
1740618900000|2025-02-27 01:15:00|35.19|32.59|34.7|33.2|35.21|33.55|34.62|32.57|0
1740619200000|2025-02-27 01:20:00|34.73|33.23|34.78|33.28|34.81|33.31|34.73|33.23|0
1740619500000|2025-02-27 01:25:00|34.79|33.29|34.68|33.18|34.81|33.31|34.56|33.06|0
1740619800000|2025-02-27 01:30:00|34.67|33.17|34.55|33.05|34.76|33.26|34.39|32.89|0
1740620100000|2025-02-27 01:35:00|34.57|33.07|34.65|33.15|34.74|33.24|34.43|32.93|0
1740620400000|2025-02-27 01:40:00|34.63|33.13|34.56|33.06|34.63|33.13|34.38|32.88|0
1740620700000|2025-02-27 01:45:00|34.54|33.04|34.59|33.09|34.61|33.11|34.45|32.95|0
1740621000000|2025-02-27 01:50:00|34.56|33.06|34.58|33.08|34.6|33.1|34.44|32.94|0
1740621300000|2025-02-27 01:55:00|34.57|33.07|34.71|33.21|34.71|33.21|34.53|33.03|0
1740621600000|2025-02-27 02:00:00|34.68|33.18|34.62|33.12|34.73|33.23|34.48|32.98|0
1740621900000|2025-02-27 02:05:00|34.6|33.1|34.73|33.23|34.89|33.39|34.6|33.1|0
1740622200000|2025-02-27 02:10:00|34.69|33.19|34.57|33.07|34.73|33.23|34.45|32.95|0
1740622500000|2025-02-27 02:15:00|34.55|33.05|34.25|32.75|34.66|33.16|34.25|32.75|0
1740622800000|2025-02-27 02:20:00|34.26|32.76|33.93|32.43|34.26|32.76|33.93|32.43|0
1740623100000|2025-02-27 02:25:00|33.96|32.46|33.84|32.34|33.96|32.46|33.66|32.16|0
1740623400000|2025-02-27 02:30:00|33.82|32.32|33.78|32.28|33.84|32.34|33.69|32.19|0
1740623700000|2025-02-27 02:35:00|33.73|32.23|33.71|32.21|33.8|32.3|33.65|32.15|0
1740624000000|2025-02-27 02:40:00|33.72|32.22|33.68|32.18|33.75|32.25|33.64|32.14|0
1740624300000|2025-02-27 02:45:00|33.77|32.27|33.88|32.38|33.98|32.48|33.68|32.18|0
1740624600000|2025-02-27 02:50:00|33.9|32.4|34.13|32.63|34.14|32.64|33.89|32.39|0
1740624900000|2025-02-27 02:55:00|34.14|32.64|34.24|32.74|34.27|32.77|34.11|32.61|0
1740625200000|2025-02-27 03:00:00|34.2|32.7|34.15|32.65|34.24|32.74|34.02|32.52|0
1740625500000|2025-02-27 03:05:00|34.19|32.69|34.13|32.63|34.21|32.71|34.03|32.53|0
1740625800000|2025-02-27 03:10:00|34.12|32.62|34.13|32.63|34.16|32.66|34|32.5|0
1740626100000|2025-02-27 03:15:00|34.14|32.64|34.13|32.63|34.21|32.71|34.06|32.56|0
1740626400000|2025-02-27 03:20:00|34.15|32.65|34.13|32.63|34.25|32.75|34.13|32.63|0
1740626700000|2025-02-27 03:25:00|34.12|32.62|34.09|32.59|34.19|32.69|34.02|32.52|0
1740627000000|2025-02-27 03:30:00|34.07|32.57|33.94|32.44|34.21|32.71|33.89|32.39|0
1740627300000|2025-02-27 03:35:00|33.92|32.42|33.95|32.45|33.95|32.45|33.71|32.21|0
1740627600000|2025-02-27 03:40:00|33.91|32.41|33.75|32.25|33.97|32.47|33.75|32.25|0
1740627900000|2025-02-27 03:45:00|33.78|32.28|33.87|32.37|33.98|32.48|33.78|32.28|0
1740628200000|2025-02-27 03:50:00|33.89|32.39|33.9|32.4|34.07|32.57|33.89|32.39|0
1740628500000|2025-02-27 03:55:00|33.92|32.42|34.31|32.81|34.32|32.82|33.9|32.4|0
1740628800000|2025-02-27 04:00:00|34.33|32.83|34.41|32.91|34.5|33|34.32|32.82|0
1740629100000|2025-02-27 04:05:00|34.42|32.92|34.41|32.91|34.48|32.98|34.32|32.82|0
1740629400000|2025-02-27 04:10:00|34.43|32.93|34.36|32.86|34.48|32.98|34.36|32.86|0
1740629700000|2025-02-27 04:15:00|34.38|32.88|34.43|32.93|34.45|32.95|34.34|32.84|0
1740630000000|2025-02-27 04:20:00|34.46|32.96|34.54|33.04|34.56|33.06|34.37|32.87|0
1740630300000|2025-02-27 04:25:00|34.52|33.02|34.42|32.92|34.54|33.04|34.4|32.9|0
1740630600000|2025-02-27 04:30:00|34.44|32.94|34.43|32.93|34.55|33.05|34.39|32.89|0
1740630900000|2025-02-27 04:35:00|34.47|32.97|34.38|32.88|34.47|32.97|34.37|32.87|0
1740631200000|2025-02-27 04:40:00|34.36|32.86|34.43|32.93|34.44|32.94|34.36|32.86|0
1740631500000|2025-02-27 04:45:00|34.42|32.92|34.32|32.82|34.44|32.94|34.27|32.77|0
1740631800000|2025-02-27 04:50:00|34.34|32.84|34.34|32.84|34.47|32.97|34.31|32.81|0
1740632100000|2025-02-27 04:55:00|34.39|32.89|34.28|32.78|34.39|32.89|34.26|32.76|0
1740632400000|2025-02-27 05:00:00|34.26|32.76|34.19|32.69|34.32|32.82|34.13|32.63|0
1740632700000|2025-02-27 05:05:00|34.23|32.73|33.89|32.39|34.23|32.73|33.84|32.34|0
1740633000000|2025-02-27 05:10:00|33.87|32.37|33.81|32.31|33.94|32.44|33.81|32.31|0
1740633300000|2025-02-27 05:15:00|33.84|32.34|33.56|32.06|33.85|32.35|33.56|32.06|0
1740633600000|2025-02-27 05:20:00|33.6|32.1|33.47|31.97|33.66|32.16|33.37|31.87|0
1740633900000|2025-02-27 05:25:00|33.41|31.91|33.32|31.82|33.43|31.93|33.27|31.77|0
1740634200000|2025-02-27 05:30:00|33.3|31.8|33.33|31.83|33.37|31.87|33.28|31.78|0
1740634500000|2025-02-27 05:35:00|33.34|31.84|33.34|31.84|33.38|31.88|33.3|31.8|0
1740634800000|2025-02-27 05:40:00|33.36|31.86|32.85|31.35|33.36|31.86|32.84|31.34|0
1740635100000|2025-02-27 05:45:00|32.87|31.37|32.7|31.2|32.87|31.37|32.66|31.16|0
1740635400000|2025-02-27 05:50:00|32.71|31.21|32.65|31.15|32.78|31.28|32.47|30.97|0
1740635700000|2025-02-27 05:55:00|32.66|31.16|32.73|31.23|32.83|31.33|32.64|31.14|0
1740636000000|2025-02-27 06:00:00|32.74|31.24|32.49|30.99|32.79|31.29|32.46|30.96|0
1740636300000|2025-02-27 06:05:00|32.47|30.97|32.66|31.16|32.69|31.19|32.44|30.94|0
1740636600000|2025-02-27 06:10:00|32.65|31.15|32.67|31.17|32.7|31.2|32.54|31.04|0
1740636900000|2025-02-27 06:15:00|32.66|31.16|32.46|30.96|32.67|31.17|32.39|30.89|0
1740637200000|2025-02-27 06:20:00|32.5|31|32.35|30.85|32.56|31.06|32.33|30.83|0
1740637500000|2025-02-27 06:25:00|32.4|30.9|32.42|30.92|32.48|30.98|32.31|30.81|0
1740637800000|2025-02-27 06:30:00|32.43|30.93|32.59|31.09|32.59|31.09|32.42|30.92|0
1740638100000|2025-02-27 06:35:00|32.56|31.06|32.59|31.09|32.74|31.24|32.56|31.06|0
1740638400000|2025-02-27 06:40:00|32.57|31.07|32.57|31.07|32.67|31.17|32.49|30.99|0
1740638700000|2025-02-27 06:45:00|32.55|31.05|32.54|31.04|32.6|31.1|32.44|30.94|0
1740639000000|2025-02-27 06:50:00|32.51|31.01|32.66|31.16|32.73|31.23|32.51|31.01|0
1740639300000|2025-02-27 06:55:00|32.7|31.2|32.51|31.01|32.74|31.24|32.45|30.95|0
1740639600000|2025-02-27 07:00:00|32.56|31.06|32.59|31.09|32.63|31.13|32.36|30.86|0
1740639900000|2025-02-27 07:05:00|32.61|31.11|32.6|31.1|32.61|31.11|32.39|30.89|0
1740640200000|2025-02-27 07:10:00|32.57|31.07|32.44|30.94|32.63|31.13|32.39|30.89|0
1740640500000|2025-02-27 07:15:00|32.41|30.91|32.14|30.64|32.41|30.91|32.03|30.53|0
1740640800000|2025-02-27 07:20:00|32.16|30.66|32.03|30.53|32.19|30.69|31.96|30.46|0
1740641100000|2025-02-27 07:25:00|31.96|30.46|32.16|30.66|32.16|30.66|31.88|30.38|0
1740641400000|2025-02-27 07:30:00|32.11|30.61|32.08|30.58|32.16|30.66|32.03|30.53|0
1740641700000|2025-02-27 07:35:00|32.06|30.56|32|30.5|32.08|30.58|31.88|30.38|0
1740642000000|2025-02-27 07:40:00|32.05|30.55|32.05|30.55|32.11|30.61|31.9|30.4|0
1740642300000|2025-02-27 07:45:00|32.02|30.52|32.21|30.71|32.21|30.71|31.91|30.41|0
1740642600000|2025-02-27 07:50:00|32.2|30.7|32.18|30.68|32.21|30.71|32.03|30.53|0
1740642900000|2025-02-27 07:55:00|32.16|30.66|32.51|31.01|32.51|31.01|32.12|30.62|0
1740643200000|2025-02-27 08:00:00|32.48|30.98|32.66|31.16|32.86|31.36|32.48|30.98|0
1740643500000|2025-02-27 08:05:00|32.56|31.06|32.64|31.14|32.72|31.22|32.51|31.01|0
1740643800000|2025-02-27 08:10:00|32.65|31.15|32.72|31.22|32.87|31.37|32.58|31.08|0
1740644100000|2025-02-27 08:15:00|32.75|31.25|32.73|31.23|32.87|31.37|32.67|31.17|0
1740644400000|2025-02-27 08:20:00|32.72|31.22|32.3|30.8|32.8|31.3|32.26|30.76|0
1740644700000|2025-02-27 08:25:00|32.31|30.81|32.55|31.05|32.55|31.05|32.26|30.76|0
1740645000000|2025-02-27 08:30:00|32.54|31.04|32.32|30.82|32.56|31.06|32.18|30.68|0
1740645300000|2025-02-27 08:35:00|32.34|30.84|32.06|30.56|32.34|30.84|32.02|30.52|0
1740645600000|2025-02-27 08:40:00|32.09|30.59|32.15|30.65|32.16|30.66|32.01|30.51|0
1740645900000|2025-02-27 08:45:00|32.13|30.63|32.11|30.61|32.23|30.73|32.05|30.55|0
1740646200000|2025-02-27 08:50:00|32.13|30.63|32.08|30.58|32.15|30.65|31.96|30.46|0
1740646500000|2025-02-27 08:55:00|32.11|30.61|31.93|30.43|32.11|30.61|31.88|30.38|0
1740646800000|2025-02-27 09:00:00|31.84|30.34|32.05|30.55|32.12|30.62|31.83|30.33|0
1740647100000|2025-02-27 09:05:00|32.06|30.56|32.15|30.65|32.21|30.71|31.89|30.39|0
1740647400000|2025-02-27 09:10:00|32.13|30.63|32.22|30.72|32.22|30.72|31.98|30.48|0
1740647700000|2025-02-27 09:15:00|32.24|30.74|32.15|30.65|32.32|30.82|32.13|30.63|0
1740648000000|2025-02-27 09:20:00|32.13|30.63|32.09|30.59|32.25|30.75|32.04|30.54|0
1740648300000|2025-02-27 09:25:00|32.12|30.62|31.77|30.27|32.12|30.62|31.77|30.27|0
1740648600000|2025-02-27 09:30:00|31.79|30.29|31.87|30.37|31.88|30.38|31.71|30.21|0
1740648900000|2025-02-27 09:35:00|31.88|30.38|31.79|30.29|31.88|30.38|31.73|30.23|0
1740649200000|2025-02-27 09:40:00|31.73|30.23|31.6|30.1|31.76|30.26|31.59|30.09|0
1740649500000|2025-02-27 09:45:00|31.61|30.11|31.59|30.09|31.72|30.22|31.58|30.08|0
1740649800000|2025-02-27 09:50:00|31.61|30.11|31.52|30.02|31.65|30.15|31.44|29.94|0
1740650100000|2025-02-27 09:55:00|31.51|30.01|31.6|30.1|31.63|30.13|31.51|30.01|0
1740650400000|2025-02-27 10:00:00|31.61|30.11|31.66|30.16|31.74|30.24|31.47|29.97|0
1740650700000|2025-02-27 10:05:00|31.65|30.15|31.71|30.21|31.81|30.31|31.58|30.08|0
1740651000000|2025-02-27 10:10:00|31.66|30.16|31.64|30.14|31.69|30.19|31.51|30.01|0
1740651300000|2025-02-27 10:15:00|31.62|30.12|31.55|30.05|31.66|30.16|31.54|30.04|0
1740651600000|2025-02-27 10:20:00|31.56|30.06|31.46|29.96|31.72|30.22|31.34|29.84|0
1740651900000|2025-02-27 10:25:00|31.44|29.94|31.6|30.1|31.6|30.1|31.41|29.91|0
1740652200000|2025-02-27 10:30:00|31.54|30.04|31.7|30.2|31.81|30.31|31.53|30.03|0
1740652500000|2025-02-27 10:35:00|31.71|30.21|31.61|30.11|31.75|30.25|31.55|30.05|0
1740652800000|2025-02-27 10:40:00|31.62|30.12|31.67|30.17|31.68|30.18|31.51|30.01|0
1740653100000|2025-02-27 10:45:00|31.66|30.16|34.61|33.11|34.61|33.11|31.59|30.09|0
1740653400000|2025-02-27 10:50:00|34.58|33.08|32.36|30.86|34.58|33.08|32.36|30.86|0
1740653700000|2025-02-27 10:55:00|32.38|30.88|32.38|30.88|32.4|30.9|32.34|30.84|0
1740654000000|2025-02-27 11:00:00|32.4|30.9|32.19|30.69|32.4|30.9|32.19|30.69|0
1740654300000|2025-02-27 11:05:00|32.17|30.67|32.05|30.55|32.2|30.7|32.05|30.55|0
1740654600000|2025-02-27 11:10:00|32.09|30.59|32.14|30.64|32.16|30.66|32.05|30.55|0
1740654900000|2025-02-27 11:15:00|32.18|30.68|32.22|30.72|32.28|30.78|32.14|30.64|0
1740655200000|2025-02-27 11:20:00|32.19|30.69|32.14|30.64|32.2|30.7|32.08|30.58|0
1740655500000|2025-02-27 11:25:00|32.16|30.66|32.21|30.71|32.24|30.74|32.1|30.6|0
1740655800000|2025-02-27 11:30:00|32.2|30.7|32.31|30.81|32.35|30.85|32.14|30.64|0
1740656100000|2025-02-27 11:35:00|32.34|30.84|32.23|30.73|32.4|30.9|32.23|30.73|0
1740656400000|2025-02-27 11:40:00|32.25|30.75|32.25|30.75|32.29|30.79|32.21|30.71|0
1740656700000|2025-02-27 11:45:00|32.23|30.73|32.04|30.54|32.23|30.73|32.02|30.52|0
1740657000000|2025-02-27 11:50:00|32.07|30.57|32.22|30.72|32.22|30.72|32.06|30.56|0
1740657300000|2025-02-27 11:55:00|32.23|30.73|31.9|30.4|32.23|30.73|31.9|30.4|0
1740657600000|2025-02-27 12:00:00|31.94|30.44|31.94|30.44|32.01|30.51|31.8|30.3|0
1740657900000|2025-02-27 12:05:00|31.93|30.43|31.9|30.4|31.95|30.45|31.84|30.34|0
1740658200000|2025-02-27 12:10:00|31.88|30.38|32.03|30.53|32.05|30.55|31.88|30.38|0
1740658500000|2025-02-27 12:15:00|32.06|30.56|31.91|30.41|32.12|30.62|31.91|30.41|0
1740658800000|2025-02-27 12:20:00|31.89|30.39|31.83|30.33|31.93|30.43|31.82|30.32|0
1740659100000|2025-02-27 12:25:00|31.85|30.35|31.91|30.41|31.95|30.45|31.85|30.35|0
1740659400000|2025-02-27 12:30:00|31.89|30.39|31.92|30.42|31.94|30.44|31.81|30.31|0
1740659700000|2025-02-27 12:35:00|31.94|30.44|31.7|30.2|32.01|30.51|31.7|30.2|0
1740660000000|2025-02-27 12:40:00|31.72|30.22|31.79|30.29|31.94|30.44|31.68|30.18|0
1740660300000|2025-02-27 12:45:00|31.77|30.27|31.91|30.41|31.98|30.48|31.71|30.21|0
1740660600000|2025-02-27 12:50:00|31.86|30.36|32.18|30.68|32.21|30.71|31.86|30.36|0
1740660900000|2025-02-27 12:55:00|32.2|30.7|32.2|30.7|32.26|30.76|32.09|30.59|0
1740661200000|2025-02-27 13:00:00|32.19|30.69|32.25|30.75|32.26|30.76|32.08|30.58|0
1740661500000|2025-02-27 13:05:00|32.27|30.77|32.08|30.58|32.31|30.81|32.08|30.58|0
1740661800000|2025-02-27 13:10:00|32.15|30.65|32.08|30.58|32.21|30.71|32.04|30.54|0
1740662100000|2025-02-27 13:15:00|32.14|30.64|32.01|30.51|32.16|30.66|31.96|30.46|0
1740662400000|2025-02-27 13:20:00|31.98|30.48|32.26|30.76|32.32|30.82|31.96|30.46|0
1740662700000|2025-02-27 13:25:00|32.25|30.75|32.33|30.83|32.45|30.95|32.25|30.75|0
1740663000000|2025-02-27 13:30:00|32.29|30.79|32.68|31.18|32.78|31.28|32.23|30.73|0
1740663300000|2025-02-27 13:35:00|32.65|31.15|32.07|30.57|32.98|31.48|32.07|30.57|0
1740663600000|2025-02-27 13:40:00|32.08|30.58|31.91|30.41|32.08|30.58|31.83|30.33|0
1740663900000|2025-02-27 13:45:00|31.78|30.28|33.46|31.96|33.46|31.96|31.7|30.2|0
1740664200000|2025-02-27 13:50:00|33.48|31.98|34.15|32.65|34.23|32.73|32.66|31.16|0
1740664500000|2025-02-27 13:55:00|34.21|32.71|33.6|32.1|34.21|32.71|33.41|31.91|0
1740664800000|2025-02-27 14:00:00|33.64|32.14|33.18|31.68|33.81|32.31|32.98|31.48|0
1740665100000|2025-02-27 14:05:00|33.19|31.69|32.81|31.31|33.3|31.8|32.61|31.11|0
1740665400000|2025-02-27 14:10:00|32.87|31.37|32.69|31.19|32.96|31.46|32.67|31.17|0
1740665700000|2025-02-27 14:15:00|32.73|31.23|33.27|31.77|33.54|32.04|32.59|31.09|0
1740666000000|2025-02-27 14:20:00|33.31|31.81|33.13|31.63|33.32|31.82|33.03|31.53|0
1740666300000|2025-02-27 14:25:00|33.15|31.65|33.74|31.14|34.01|31.65|33.15|31.02|0
1740666600000|2025-02-27 14:30:00|33.19|31.69|32.99|31.49|33.44|31.94|32.91|31.41|0
1740666900000|2025-02-27 14:35:00|32.93|31.43|32.55|31.05|32.99|31.49|32.13|30.63|0
1740667200000|2025-02-27 14:40:00|32.47|30.97|34.02|32.07|34.16|32.65|32.47|30.97|0
1740667500000|2025-02-27 14:45:00|34.06|32.11|34.13|32.18|34.4|32.45|32.96|31.01|0
1740667800000|2025-02-27 14:50:00|34.14|32.19|35.7|33.45|35.74|33.66|33.82|31.87|0
1740668100000|2025-02-27 14:55:00|35.93|33.68|37.5|35.25|37.74|35.49|34.61|32.36|0
1740668400000|2025-02-27 15:00:00|37.84|35.59|38.02|35.77|39.15|36.9|37.65|35.4|0
1740668700000|2025-02-27 15:05:00|38|35.75|37.7|35.45|38.1|35.85|36.9|34.65|0
1740669000000|2025-02-27 15:10:00|37.61|35.36|36.04|33.79|37.66|35.41|35.81|33.56|0
1740669300000|2025-02-27 15:15:00|36.06|33.81|36.55|34.3|37.08|34.83|35.64|33.39|0
1740669600000|2025-02-27 15:20:00|36.49|34.24|35.46|33.36|36.75|34.65|34.85|32.75|0
1740669900000|2025-02-27 15:25:00|35.5|33.4|35.43|33.33|35.93|33.83|35.37|33.27|0
1740670200000|2025-02-27 15:30:00|35.49|33.39|36.4|34.3|36.85|34.75|35.31|33.21|0
1740670500000|2025-02-27 15:35:00|36.42|34.32|35.4|33.3|36.93|34.83|34.97|32.87|0
1740670800000|2025-02-27 15:40:00|36.08|33.98|35.49|33.39|36.28|34.18|35.29|33.19|0
1740671100000|2025-02-27 15:45:00|35.56|33.46|35.1|33|35.93|33.83|34.83|32.73|0
1740671400000|2025-02-27 15:50:00|35.22|33.12|36.15|34.05|36.21|34.11|35.14|33.04|0
1740671700000|2025-02-27 15:55:00|36.17|34.07|36.38|34.28|36.46|34.36|35.73|33.63|0
1740672000000|2025-02-27 16:00:00|36.32|34.22|35.81|34.31|36.45|34.43|35.44|33.34|0
1740672300000|2025-02-27 16:05:00|35.83|34.33|35.34|33.84|35.83|34.33|35.22|33.72|0
1740672600000|2025-02-27 16:10:00|35.35|33.85|34.3|32.8|35.35|33.85|34.26|32.76|0
1740672900000|2025-02-27 16:15:00|34.32|32.82|34.12|32.62|34.49|32.99|33.8|32.3|0
1740673200000|2025-02-27 16:20:00|34.1|32.6|33.96|32.46|34.22|32.72|33.6|32.1|0
1740673500000|2025-02-27 16:25:00|34|32.5|35.69|34.19|35.94|34.44|33.9|32.4|0
1740673800000|2025-02-27 16:30:00|35.88|34.38|35.3|33.8|35.88|34.38|35.13|33.63|0
1740674100000|2025-02-27 16:35:00|35.32|33.82|34.43|32.93|35.38|33.88|33.92|32.42|0
1740674400000|2025-02-27 16:40:00|34.45|32.95|34.8|33.3|34.98|33.48|34.28|32.78|0
1740674700000|2025-02-27 16:45:00|34.82|33.32|34.8|33.3|34.99|33.49|34.55|33.05|0
1740675000000|2025-02-27 16:50:00|34.82|33.32|35.61|34.11|35.84|34.34|34.8|33.3|0
1740675300000|2025-02-27 16:55:00|35.63|34.13|36.15|34.65|36.28|34.78|35.13|33.63|0
1740675600000|2025-02-27 17:00:00|36.13|34.63|35.81|34.31|36.36|34.86|35.68|34.18|0
1740675900000|2025-02-27 17:05:00|35.72|34.22|36.19|34.69|36.25|34.75|35.68|34.18|0
1740676200000|2025-02-27 17:10:00|36.21|34.71|36.23|34.73|36.38|34.88|35.95|34.45|0
1740676500000|2025-02-27 17:15:00|36.21|34.71|36.76|35.26|36.81|35.31|36.09|34.59|0
1740676800000|2025-02-27 17:20:00|36.81|35.31|35.99|34.49|37.02|35.52|35.97|34.47|0
1740677100000|2025-02-27 17:25:00|36.01|34.51|34.86|33.36|36.08|34.58|34.86|33.36|0
1740677400000|2025-02-27 17:30:00|34.82|33.32|34.96|33.46|35.55|34.05|34.58|33.08|0
1740677700000|2025-02-27 17:35:00|34.94|33.44|35.03|33.53|35.03|33.53|34.66|33.16|0
1740678000000|2025-02-27 17:40:00|35|33.5|36.18|34.68|36.44|34.94|35|33.5|0
1740678300000|2025-02-27 17:45:00|36.2|34.7|36.13|34.63|36.2|34.7|35.24|33.74|0
1740678600000|2025-02-27 17:50:00|36.11|34.61|35.73|34.23|36.43|34.93|35.5|34|0
1740678900000|2025-02-27 17:55:00|35.71|34.21|35.58|34.08|35.86|34.36|35.54|34.04|0
1740679200000|2025-02-27 18:00:00|35.56|34.06|35.25|33.75|35.56|34.06|34.79|33.29|0
1740679500000|2025-02-27 18:05:00|35.31|33.81|35.22|33.72|35.64|34.14|35.14|33.64|0
1740679800000|2025-02-27 18:10:00|35.26|33.76|34.46|32.96|35.64|34.14|34.19|32.69|0
1740680100000|2025-02-27 18:15:00|34.4|32.9|34.42|32.92|34.76|33.26|34.23|32.73|0
1740680400000|2025-02-27 18:20:00|34.46|32.96|34.05|32.55|34.72|33.22|34.01|32.51|0
1740680700000|2025-02-27 18:25:00|34.07|32.57|34.45|32.95|34.51|33.01|33.99|32.49|0
1740681000000|2025-02-27 18:30:00|34.37|32.87|34.21|32.71|34.59|33.09|34.15|32.65|0
1740681300000|2025-02-27 18:35:00|34.19|32.69|34.22|32.72|34.53|33.03|34.15|32.65|0
1740681600000|2025-02-27 18:40:00|34.2|32.7|34.63|33.13|34.77|33.27|34.14|32.64|0
1740681900000|2025-02-27 18:45:00|34.61|33.11|34.53|33.03|34.92|33.42|34.48|32.98|0
1740682200000|2025-02-27 18:50:00|34.59|33.09|34.46|32.96|35.02|33.52|34.44|32.94|0
1740682500000|2025-02-27 18:55:00|34.44|32.94|35.1|33.6|35.14|33.64|34.34|32.84|0
1740682800000|2025-02-27 19:00:00|35.14|33.64|35.26|33.76|35.49|33.99|35.05|33.55|0
1740683100000|2025-02-27 19:05:00|35.28|33.78|35.53|34.03|35.66|34.16|35.26|33.76|0
1740683400000|2025-02-27 19:10:00|35.51|34.01|36.16|34.66|36.23|34.73|35.4|33.9|0
1740683700000|2025-02-27 19:15:00|36.14|34.64|36.1|34.6|36.63|35.13|36.1|34.6|0
1740684000000|2025-02-27 19:20:00|36.15|34.65|36.44|34.94|36.59|35.09|35.11|33.61|0
1740684300000|2025-02-27 19:25:00|36.46|34.96|37.84|36.04|37.89|36.09|36.31|34.81|0
1740684600000|2025-02-27 19:30:00|37.91|36.11|39.24|37.14|39.7|37.6|37.7|35.9|0
1740684900000|2025-02-27 19:35:00|39.22|37.12|38.86|36.76|39.22|37.12|38.37|36.27|0
1740685200000|2025-02-27 19:40:00|38.84|36.74|39.64|37.54|40.15|38.05|38.79|36.69|0
1740685500000|2025-02-27 19:45:00|39.73|37.63|39.71|37.61|40|37.9|39.18|37.08|0
1740685800000|2025-02-27 19:50:00|39.54|37.44|39.15|37.05|39.98|37.88|38.95|36.85|0
1740686100000|2025-02-27 19:55:00|39.1|37|39.28|37.18|39.42|37.32|38.76|36.66|0
1740686400000|2025-02-27 20:00:00|39.33|37.23|40.72|38.62|41.21|39.11|39.24|37.14|0
1740686700000|2025-02-27 20:05:00|40.69|38.59|41.02|38.92|41.16|39.06|39.59|37.49|0
1740687000000|2025-02-27 20:10:00|40.99|38.89|41.53|39.43|41.98|39.88|40.78|38.68|0
1740687300000|2025-02-27 20:15:00|41.48|39.38|41.96|39.86|42.08|39.98|41.31|39.21|0
1740687600000|2025-02-27 20:20:00|42|39.9|41.47|39.37|42.2|40.1|40.86|38.76|0
1740687900000|2025-02-27 20:25:00|41.35|39.25|42.41|40.31|42.49|40.39|41.07|38.97|0
1740688200000|2025-02-27 20:30:00|41.92|39.82|42.28|40.18|42.87|40.77|41.82|39.72|0
1740688500000|2025-02-27 20:35:00|42.3|40.2|42.79|40.69|42.79|40.69|41.75|39.65|0
1740688800000|2025-02-27 20:40:00|42.81|40.71|43.24|41.14|43.52|41.42|42.69|40.59|0
1740689100000|2025-02-27 20:45:00|43.29|41.19|43.22|41.27|43.76|41.81|42.97|41.02|0
1740689400000|2025-02-27 20:50:00|43.44|41.49|43.82|41.87|43.82|41.87|42.75|40.8|0
1740689700000|2025-02-27 20:55:00|43.85|41.9|43.03|41.08|44.81|42.86|43.01|41.06|0
1740690000000|2025-02-27 21:00:00|43.16|41.21|43.82|41.87|44.3|42.35|42.25|40.3|0
1740690300000|2025-02-27 21:05:00|43.85|41.9|43.69|42.19|44.15|42.42|43.62|41.87|0
1740690600000|2025-02-27 21:10:00|43.67|42.17|43.52|42.02|43.89|42.39|43.52|42.02|0
1740690900000|2025-02-27 21:15:00|43.64|42.14|43.04|41.54|43.64|42.14|42.99|41.49|0
1740691200000|2025-02-27 21:20:00|43.02|41.52|42.99|41.49|43.29|41.79|42.96|41.46|0
1740691500000|2025-02-27 21:25:00|43.01|41.51|43.09|41.59|43.11|41.61|42.96|41.46|0
1740691800000|2025-02-27 21:30:00|43.06|41.56|42.79|41.29|43.08|41.58|42.76|41.26|0
1740692100000|2025-02-27 21:35:00|42.81|41.31|43.01|41.51|43.03|41.53|42.74|41.24|0
1740692400000|2025-02-27 21:40:00|43.06|41.56|42.95|41.45|43.06|41.56|42.83|41.33|0
1740692700000|2025-02-27 21:45:00|42.88|41.38|42.93|41.43|42.93|41.43|42.76|41.26|0
1740693000000|2025-02-27 21:50:00|42.95|41.45|43.37|41.87|43.37|41.87|42.88|41.38|0
1740693300000|2025-02-27 21:55:00|43.35|41.85|43.82|41.22|43.97|41.85|43.35|41.1|0
1740693600000|2025-02-27 22:00:00|43.81|41.21|43.89|41.29|43.89|41.29|43.76|41.16|0
1740693900000|2025-02-27 22:05:00|43.91|41.31|44.02|41.42|44.05|41.45|43.91|41.31|0
1740694200000|2025-02-27 22:10:00|44.03|41.43|43.97|41.37|44.03|41.43|43.97|41.37|0
1740694500000|2025-02-27 22:15:00|43.98|41.38|43.96|41.36|43.99|41.39|43.95|41.35|0
1740694800000|2025-02-27 22:20:00|43.95|41.35|43.96|41.36|43.96|41.36|43.94|41.34|0
1740695100000|2025-02-27 22:25:00|43.95|41.35|43.91|41.31|43.97|41.37|43.9|41.3|0
1740695400000|2025-02-27 22:30:00|43.96|41.36|43.97|41.37|43.98|41.38|43.94|41.34|0
1740695700000|2025-02-27 22:35:00|43.99|41.39|43.95|41.35|44.01|41.41|43.95|41.35|0
1740696000000|2025-02-27 22:40:00|43.94|41.34|43.91|41.31|43.94|41.34|43.86|41.26|0
1740696300000|2025-02-27 22:45:00|43.9|41.3|43.8|41.2|43.9|41.3|43.75|41.15|0
1740696600000|2025-02-27 22:50:00|43.78|41.18|43.8|41.2|43.82|41.22|43.78|41.18|0
1740696900000|2025-02-27 22:55:00|43.81|41.21|43.8|41.2|43.82|41.22|43.78|41.18|0
1740697200000|2025-02-27 23:00:00|43.63|41.03|43.17|40.57|43.63|41.03|42.98|40.38|0
1740697500000|2025-02-27 23:05:00|43.22|40.62|43.17|40.57|43.3|40.7|43.1|40.5|0
1740697800000|2025-02-27 23:10:00|43.2|40.6|43.51|40.91|43.56|40.96|43.07|40.47|0
1740698100000|2025-02-27 23:15:00|43.54|40.94|43.38|40.78|43.64|41.04|43.32|40.72|0
1740698400000|2025-02-27 23:20:00|43.39|40.79|43.46|40.86|43.48|40.88|43.31|40.71|0
1740698700000|2025-02-27 23:25:00|43.44|40.84|43.43|40.83|43.61|41.01|43.36|40.76|0
1740699000000|2025-02-27 23:30:00|43.41|40.81|43.43|40.83|43.48|40.88|43.14|40.54|0
1740699300000|2025-02-27 23:35:00|43.41|40.81|43.08|40.48|43.41|40.81|43.06|40.46|0
1740699600000|2025-02-27 23:40:00|43.06|40.46|43.45|40.85|43.45|40.85|43.01|40.41|0
1740699900000|2025-02-27 23:45:00|43.5|40.9|43.35|40.75|43.62|41.02|43.23|40.63|0
1740700200000|2025-02-27 23:50:00|43.33|40.73|43.32|40.72|43.42|40.82|43.26|40.66|0
1740700500000|2025-02-27 23:55:00|43.3|40.7|43.2|40.6|43.32|40.72|43.15|40.55|0
1740700800000|2025-02-28 00:00:00|43.15|40.55|43.2|40.6|43.22|40.62|42.98|40.38|0
1740701100000|2025-02-28 00:05:00|43.17|40.57|43.12|40.52|43.22|40.62|43.02|40.42|0
1740701400000|2025-02-28 00:10:00|43.17|40.57|43.29|40.69|43.29|40.69|43|40.4|0
1740701700000|2025-02-28 00:15:00|43.3|40.7|43.31|40.71|43.39|40.79|43.24|40.64|0
1740702000000|2025-02-28 00:20:00|43.34|40.74|43.56|40.96|43.58|40.98|43.24|40.64|0
1740702300000|2025-02-28 00:25:00|43.61|41.01|43.74|41.14|43.88|41.28|43.58|40.98|0
1740702600000|2025-02-28 00:30:00|43.73|41.13|43.83|41.23|43.88|41.28|43.65|41.05|0
1740702900000|2025-02-28 00:35:00|43.8|41.2|43.53|40.93|43.87|41.27|43.53|40.93|0
1740703200000|2025-02-28 00:40:00|43.55|40.95|44.05|41.45|44.15|41.55|43.53|40.93|0
1740703500000|2025-02-28 00:45:00|44.06|41.46|44.03|41.43|44.2|41.6|43.98|41.38|0
1740703800000|2025-02-28 00:50:00|44.04|41.44|44.12|41.52|44.27|41.67|43.99|41.39|0
1740704100000|2025-02-28 00:55:00|44.14|41.54|44.39|41.79|44.39|41.79|44.09|41.49|0
1740704400000|2025-02-28 01:00:00|44.34|41.74|43.94|41.34|44.44|41.84|43.89|41.29|0
1740704700000|2025-02-28 01:05:00|43.96|41.36|43.8|41.2|44.11|41.51|43.78|41.18|0
1740705000000|2025-02-28 01:10:00|43.78|41.18|43.63|41.03|43.93|41.33|43.53|40.93|0
1740705300000|2025-02-28 01:15:00|43.08|41.58|43.03|41.53|43.08|41.58|42.86|41.36|0
1740705600000|2025-02-28 01:20:00|43.01|41.51|43.56|42.06|43.61|42.11|42.96|41.46|0
1740705900000|2025-02-28 01:25:00|43.58|42.08|44.13|42.63|44.13|42.63|43.56|42.06|0
1740706200000|2025-02-28 01:30:00|44.24|42.74|45.61|43.81|46.07|44.32|44.24|42.74|0
1740706500000|2025-02-28 01:35:00|45.52|43.72|44.91|43.11|45.58|43.78|44.86|43.06|0
1740706800000|2025-02-28 01:40:00|44.89|43.09|44.5|42.7|44.96|43.16|44.5|42.7|0
1740707100000|2025-02-28 01:45:00|44.53|42.73|44.78|42.98|44.83|43.03|44.5|42.7|0
1740707400000|2025-02-28 01:50:00|44.75|42.95|44.71|42.91|44.83|43.03|44.55|42.75|0
1740707700000|2025-02-28 01:55:00|44.73|42.93|44.95|43.15|44.95|43.15|44.57|42.77|0
1740708000000|2025-02-28 02:00:00|45.03|43.23|44.82|43.02|45.21|43.41|44.72|42.92|0
1740708300000|2025-02-28 02:05:00|44.8|43|44.78|42.98|44.97|43.17|44.52|42.72|0
1740708600000|2025-02-28 02:10:00|44.9|43.1|44.88|43.08|44.95|43.15|44.77|42.97|0
1740708900000|2025-02-28 02:15:00|44.87|43.07|44.97|43.17|45.1|43.3|44.87|43.07|0
1740709200000|2025-02-28 02:20:00|45.02|43.22|45.02|43.22|45.25|43.45|44.94|43.14|0
1740709500000|2025-02-28 02:25:00|45.04|43.24|44.66|42.86|45.09|43.29|44.66|42.86|0
1740709800000|2025-02-28 02:30:00|44.63|42.83|44.66|42.86|44.71|42.91|44.51|42.71|0
1740710100000|2025-02-28 02:35:00|44.73|42.93|45.29|43.49|45.45|43.65|44.66|42.86|0
1740710400000|2025-02-28 02:40:00|45.34|43.54|45.82|44.32|45.92|44.42|44.73|42.93|0
1740710700000|2025-02-28 02:45:00|45.87|44.37|46.02|44.52|46.05|44.55|45.43|43.93|0
1740711000000|2025-02-28 02:50:00|46|44.5|45.79|44.29|46.02|44.52|45.63|44.13|0
1740711300000|2025-02-28 02:55:00|45.8|44.3|45.76|44.26|45.83|44.33|45.58|44.08|0
1740711600000|2025-02-28 03:00:00|45.78|44.28|45.86|44.36|45.89|44.39|45.6|44.1|0
1740711900000|2025-02-28 03:05:00|45.83|44.33|45.73|44.23|45.86|44.36|45.5|44|0
1740712200000|2025-02-28 03:10:00|45.69|44.19|45.96|44.46|46.17|44.67|45.67|44.17|0
1740712500000|2025-02-28 03:15:00|45.93|44.43|45.62|44.12|46.47|44.97|45.62|44.12|0
1740712800000|2025-02-28 03:20:00|46.51|45.01|46.59|45.09|46.82|45.32|46.35|44.85|0
1740713100000|2025-02-28 03:25:00|46.56|45.06|46.27|44.77|46.56|45.06|46.11|44.61|0
1740713400000|2025-02-28 03:30:00|46.35|44.85|47.34|45.84|47.34|45.84|46.11|44.61|0
1740713700000|2025-02-28 03:35:00|47.38|45.88|47.34|45.84|47.55|46.05|47.21|45.71|0
1740714000000|2025-02-28 03:40:00|47.28|45.78|47.04|45.54|47.28|45.78|47.02|45.52|0
1740714300000|2025-02-28 03:45:00|47.07|45.57|47.65|46.15|47.65|46.15|46.91|45.41|0
1740714600000|2025-02-28 03:50:00|47.68|46.18|46.93|45.43|47.68|46.18|46.72|45.22|0
1740714900000|2025-02-28 03:55:00|46.96|45.46|46.9|45.4|47.17|45.67|46.9|45.4|0
1740715200000|2025-02-28 04:00:00|46.93|45.43|47.01|45.51|47.11|45.61|46.8|45.3|0
1740715500000|2025-02-28 04:05:00|46.99|45.49|46.9|45.4|47.14|45.64|46.6|45.1|0
1740715800000|2025-02-28 04:10:00|46.91|45.41|46.82|45.32|47.03|45.53|46.77|45.27|0
1740716100000|2025-02-28 04:15:00|46.76|45.26|46.51|45.01|46.79|45.29|46.5|45|0
1740716400000|2025-02-28 04:20:00|46.53|45.03|45.95|44.45|46.58|45.08|45.95|44.45|0
1740716700000|2025-02-28 04:25:00|46|44.5|45.56|44.06|46.63|45.13|45.56|44.06|0
1740717000000|2025-02-28 04:30:00|45.5|44|45.63|44.13|45.71|44.21|45.38|43.88|0
1740717300000|2025-02-28 04:35:00|45.68|44.18|45.58|44.08|45.68|44.18|45.45|43.95|0
1740717600000|2025-02-28 04:40:00|45.55|44.05|45.05|43.55|45.65|44.15|45.03|43.53|0
1740717900000|2025-02-28 04:45:00|44.95|43.45|44.95|43.45|44.97|43.47|44.69|43.19|0
1740718200000|2025-02-28 04:50:00|45.05|43.55|44.84|43.34|45.2|43.7|44.83|43.33|0
1740718500000|2025-02-28 04:55:00|44.87|43.37|45.06|43.56|45.22|43.72|44.84|43.34|0
1740718800000|2025-02-28 05:00:00|45.02|43.52|45.22|43.72|45.27|43.77|44.84|43.34|0
1740719100000|2025-02-28 05:05:00|45.2|43.7|44.96|43.46|45.2|43.7|44.94|43.44|0
1740719400000|2025-02-28 05:10:00|45|43.5|45.17|43.67|45.17|43.67|44.99|43.49|0
1740719700000|2025-02-28 05:15:00|45.14|43.64|45.24|43.74|45.29|43.79|45.11|43.61|0
1740720000000|2025-02-28 05:20:00|45.27|43.77|45.26|43.76|45.34|43.84|45.14|43.64|0
1740720300000|2025-02-28 05:25:00|45.29|43.79|45.39|43.89|45.49|43.99|45.29|43.79|0
1740720600000|2025-02-28 05:30:00|45.4|43.9|45.49|43.99|45.59|44.09|45.4|43.9|0
1740720900000|2025-02-28 05:35:00|45.52|44.02|45.33|43.83|45.52|44.02|45.31|43.81|0
1740721200000|2025-02-28 05:40:00|45.28|43.78|45.05|43.55|45.36|43.86|45.05|43.55|0
1740721500000|2025-02-28 05:45:00|45.08|43.58|45.12|43.62|45.21|43.71|45.05|43.55|0
1740721800000|2025-02-28 05:50:00|45.1|43.6|45.2|43.7|45.25|43.75|45|43.5|0
1740722100000|2025-02-28 05:55:00|45.25|43.75|45.3|43.8|45.32|43.82|45.15|43.65|0
1740722400000|2025-02-28 06:00:00|45.25|43.75|45.24|43.74|45.48|43.98|45.24|43.74|0
1740722700000|2025-02-28 06:05:00|45.26|43.76|45.22|43.72|45.32|43.82|45.12|43.62|0
1740723000000|2025-02-28 06:10:00|45.24|43.74|45.16|43.66|45.4|43.9|45.15|43.65|0
1740723300000|2025-02-28 06:15:00|45.14|43.64|44.81|43.31|45.14|43.64|44.81|43.31|0
1740723600000|2025-02-28 06:20:00|44.83|43.33|44.9|43.4|44.93|43.43|44.73|43.23|0
1740723900000|2025-02-28 06:25:00|44.88|43.38|44.95|43.45|44.98|43.48|44.8|43.3|0
1740724200000|2025-02-28 06:30:00|44.98|43.48|45.21|43.71|45.28|43.78|44.88|43.38|0
1740724500000|2025-02-28 06:35:00|45.18|43.68|45.15|43.65|45.46|43.96|45.13|43.63|0
1740724800000|2025-02-28 06:40:00|45.18|43.68|45.28|43.78|45.33|43.83|45.08|43.58|0
1740725100000|2025-02-28 06:45:00|45.3|43.8|45.12|43.62|45.43|43.93|45.07|43.57|0
1740725400000|2025-02-28 06:50:00|44.51|43.01|44.99|43.49|45.02|43.52|44.49|42.99|0
1740725700000|2025-02-28 06:55:00|44.97|43.47|45.12|43.62|45.2|43.7|44.97|43.47|0
1740726000000|2025-02-28 07:00:00|45.13|43.63|44.81|43.31|45.26|43.76|44.6|43.1|0
1740726300000|2025-02-28 07:05:00|44.84|43.34|45.04|43.54|45.23|43.73|44.76|43.26|0
1740726600000|2025-02-28 07:10:00|45|43.5|45.27|43.77|45.34|43.84|44.83|43.33|0
1740726900000|2025-02-28 07:15:00|45.25|43.75|45.11|43.61|45.42|43.92|45.02|43.52|0
1740727200000|2025-02-28 07:20:00|45.14|43.64|45.06|43.56|45.29|43.79|44.83|43.33|0
1740727500000|2025-02-28 07:25:00|45.03|43.53|45.23|43.73|45.26|43.76|44.88|43.38|0
1740727800000|2025-02-28 07:30:00|45.34|43.84|45.21|43.71|45.41|43.91|44.9|43.4|0
1740728100000|2025-02-28 07:35:00|45.19|43.69|44.67|43.17|45.19|43.69|44.67|43.17|0
1740728400000|2025-02-28 07:40:00|44.64|43.14|44.23|42.73|44.67|43.17|44.13|42.63|0
1740728700000|2025-02-28 07:45:00|44.11|42.61|44.16|42.66|44.23|42.73|44.01|42.51|0
1740729000000|2025-02-28 07:50:00|44.13|42.63|43.83|42.33|44.18|42.68|43.83|42.33|0
1740729300000|2025-02-28 07:55:00|43.88|42.38|43.9|42.4|43.95|42.45|43.73|42.23|0
1740729600000|2025-02-28 08:00:00|43.85|42.35|43.6|42.1|44.02|42.52|43.55|42.05|0
1740729900000|2025-02-28 08:05:00|43.62|42.12|43.5|42|43.85|42.35|43.5|42|0
1740730200000|2025-02-28 08:10:00|43.47|41.97|44.04|42.54|44.12|42.62|43.47|41.97|0
1740730500000|2025-02-28 08:15:00|44.02|42.52|43.68|42.18|44.02|42.52|43.59|42.09|0
1740730800000|2025-02-28 08:20:00|43.67|42.17|43.24|41.74|43.72|42.22|43.17|41.67|0
1740731100000|2025-02-28 08:25:00|43.19|41.69|43.21|41.71|43.29|41.79|43.04|41.54|0
1740731400000|2025-02-28 08:30:00|43.29|41.79|43.72|42.22|44.32|42.82|42.99|41.49|0
1740731700000|2025-02-28 08:35:00|43.75|42.25|43.79|42.29|43.89|42.39|43.62|42.12|0
1740732000000|2025-02-28 08:40:00|43.74|42.24|43.97|42.47|44.08|42.58|43.72|42.22|0
1740732300000|2025-02-28 08:45:00|43.94|42.44|44.09|42.59|44.14|42.64|43.92|42.42|0
1740732600000|2025-02-28 08:50:00|44.06|42.56|43.81|42.31|44.11|42.61|43.71|42.21|0
1740732900000|2025-02-28 08:55:00|43.84|42.34|43.84|42.34|43.89|42.39|43.69|42.19|0
1740733200000|2025-02-28 09:00:00|43.81|42.31|44.03|42.53|44.18|42.68|43.79|42.29|0
1740733500000|2025-02-28 09:05:00|43.96|42.46|43.76|42.26|44.03|42.53|43.66|42.16|0
1740733800000|2025-02-28 09:10:00|43.78|42.28|43.63|42.13|43.93|42.43|43.61|42.11|0
1740734100000|2025-02-28 09:15:00|43.65|42.15|43.73|42.23|43.73|42.23|43.33|41.83|0
1740734400000|2025-02-28 09:20:00|43.6|42.1|43.45|41.95|43.65|42.15|43.4|41.9|0
1740734700000|2025-02-28 09:25:00|43.48|41.98|43.42|41.92|43.6|42.1|43.42|41.92|0
1740735000000|2025-02-28 09:30:00|43.4|41.9|43.6|42.1|43.72|42.22|43.4|41.9|0
1740735300000|2025-02-28 09:35:00|43.62|42.12|43|41.5|43.67|42.17|42.92|41.42|0
1740735600000|2025-02-28 09:40:00|43.05|41.55|43.07|41.57|43.29|41.79|43.05|41.55|0
1740735900000|2025-02-28 09:45:00|43.09|41.59|43.04|41.54|43.22|41.72|42.99|41.49|0
1740736200000|2025-02-28 09:50:00|43.07|41.57|43.16|41.66|43.18|41.68|42.97|41.47|0
1740736500000|2025-02-28 09:55:00|43.14|41.64|43.14|41.64|43.36|41.86|43.14|41.64|0
1740736800000|2025-02-28 10:00:00|43.09|41.59|43.04|41.54|43.23|41.73|42.91|41.41|0
1740737100000|2025-02-28 10:05:00|43.06|41.56|43.11|41.61|43.18|41.68|42.91|41.41|0
1740737400000|2025-02-28 10:10:00|43.16|41.66|43.2|41.7|43.24|41.74|43.06|41.56|0
1740737700000|2025-02-28 10:15:00|43.18|41.68|42.98|41.48|43.3|41.8|42.93|41.43|0
1740738000000|2025-02-28 10:20:00|43|41.5|42.88|41.38|43.03|41.53|42.81|41.31|0
1740738300000|2025-02-28 10:25:00|42.9|41.4|43.12|41.62|43.2|41.7|42.89|41.39|0
1740738600000|2025-02-28 10:30:00|43.07|41.57|42.92|41.42|43.15|41.65|42.87|41.37|0
1740738900000|2025-02-28 10:35:00|42.94|41.44|42.8|41.3|43|41.5|42.73|41.23|0
1740739200000|2025-02-28 10:40:00|42.77|41.27|42.65|41.15|42.77|41.27|42.65|41.15|0
1740739500000|2025-02-28 10:45:00|42.62|41.12|42.57|41.07|42.72|41.22|42.53|41.03|0
1740739800000|2025-02-28 10:50:00|42.55|41.05|42.69|41.19|42.69|41.19|42.55|41.05|0
1740740100000|2025-02-28 10:55:00|42.72|41.22|42.91|41.41|42.91|41.41|42.72|41.22|0
1740740400000|2025-02-28 11:00:00|42.89|41.39|42.74|41.24|42.89|41.39|42.7|41.2|0
1740740700000|2025-02-28 11:05:00|42.76|41.26|42.66|41.16|42.84|41.34|42.64|41.14|0
1740741000000|2025-02-28 11:10:00|42.61|41.11|42.81|41.31|42.83|41.33|42.61|41.11|0
1740741300000|2025-02-28 11:15:00|42.78|41.28|42.71|41.21|42.83|41.33|42.68|41.18|0
1740741600000|2025-02-28 11:20:00|42.73|41.23|42.64|41.14|42.77|41.27|42.63|41.13|0
1740741900000|2025-02-28 11:25:00|42.61|41.11|42.58|41.08|42.63|41.13|42.51|41.01|0
1740742200000|2025-02-28 11:30:00|42.56|41.06|42.72|41.22|42.97|41.47|42.53|41.03|0
1740742500000|2025-02-28 11:35:00|42.77|41.27|42.7|41.2|42.87|41.37|42.7|41.2|0
1740742800000|2025-02-28 11:40:00|42.67|41.17|42.55|41.05|42.7|41.2|42.36|40.86|0
1740743100000|2025-02-28 11:45:00|42.54|41.04|42.72|41.22|42.74|41.24|42.54|41.04|0
1740743400000|2025-02-28 11:50:00|42.69|41.19|42.84|41.34|42.84|41.34|42.69|41.19|0
1740743700000|2025-02-28 11:55:00|42.79|41.29|42.71|41.21|42.84|41.34|42.67|41.17|0
1740744000000|2025-02-28 12:00:00|42.81|41.31|43.35|41.85|43.5|42|42.76|41.26|0
1740744300000|2025-02-28 12:05:00|43.4|41.9|43.32|41.82|43.82|42.32|43.32|41.82|0
1740744600000|2025-02-28 12:10:00|43.35|41.85|43.47|41.97|43.55|42.05|43.2|41.7|0
1740744900000|2025-02-28 12:15:00|43.57|42.07|43.15|41.65|43.57|42.07|42.97|41.47|0
1740745200000|2025-02-28 12:20:00|43.17|41.67|42.43|40.93|43.29|41.79|42.43|40.93|0
1740745500000|2025-02-28 12:25:00|42.4|40.9|42.7|41.2|42.72|41.22|42.4|40.9|0
1740745800000|2025-02-28 12:30:00|42.67|41.17|43.01|41.51|43.11|41.61|42.66|41.16|0
1740746100000|2025-02-28 12:35:00|42.99|41.49|43.16|41.66|43.33|41.83|42.89|41.39|0
1740746400000|2025-02-28 12:40:00|43.06|41.56|43.06|41.56|43.28|41.78|42.84|41.34|0
1740746700000|2025-02-28 12:45:00|43.03|41.53|42.81|41.31|43.06|41.56|42.74|41.24|0
1740747000000|2025-02-28 12:50:00|42.78|41.28|42.86|41.36|43.08|41.58|42.69|41.19|0
1740747300000|2025-02-28 12:55:00|42.78|41.28|42.71|41.21|42.9|41.4|42.58|41.08|0
1740747600000|2025-02-28 13:00:00|42.76|41.26|42.48|40.98|42.8|41.3|42.48|40.98|0
1740747900000|2025-02-28 13:05:00|42.51|41.01|42.75|41.25|42.9|41.4|42.51|41.01|0
1740748200000|2025-02-28 13:10:00|42.71|41.21|42.92|41.42|43|41.5|42.48|40.98|0
1740748500000|2025-02-28 13:15:00|42.99|41.49|43.14|41.64|43.22|41.72|42.9|41.4|0
1740748800000|2025-02-28 13:20:00|43.1|41.6|43.26|41.76|43.26|41.76|42.94|41.44|0
1740749100000|2025-02-28 13:25:00|43.24|41.74|43.17|41.67|43.61|42.11|43.17|41.67|0
1740749400000|2025-02-28 13:30:00|43.24|41.74|42.47|40.97|43.25|41.75|41.85|40.35|0
1740749700000|2025-02-28 13:35:00|42.59|41.09|42.39|40.89|42.64|41.14|41.98|40.48|0
1740750000000|2025-02-28 13:40:00|42.42|40.92|42.44|40.94|42.61|41.11|42.03|40.53|0
1740750300000|2025-02-28 13:45:00|42.42|40.92|42.59|41.09|42.73|41.23|42.32|40.82|0
1740750600000|2025-02-28 13:50:00|42.56|41.06|42.88|41.38|42.93|41.43|42.56|41.06|0
1740750900000|2025-02-28 13:55:00|42.85|41.35|43.07|41.57|43.1|41.6|42.78|41.28|0
1740751200000|2025-02-28 14:00:00|43.05|41.55|42.95|41.45|43.39|41.89|42.74|41.24|0
1740751500000|2025-02-28 14:05:00|42.97|41.47|42.87|41.37|43.05|41.55|42.77|41.27|0
1740751800000|2025-02-28 14:10:00|42.92|41.42|42.87|41.37|43.19|41.69|42.87|41.37|0
1740752100000|2025-02-28 14:15:00|42.89|41.39|42.84|41.34|42.99|41.49|42.62|41.12|0
1740752400000|2025-02-28 14:20:00|42.86|41.36|43.22|41.72|43.26|41.76|42.84|41.34|0
1740752700000|2025-02-28 14:25:00|43.24|41.74|44.36|41.76|44.36|41.76|43.24|41.06|0
1740753000000|2025-02-28 14:30:00|43.81|42.31|46.84|44.74|46.86|44.76|42.92|41.42|0
1740753300000|2025-02-28 14:35:00|46.7|44.6|45.48|43.38|46.73|44.63|44.77|42.67|0
1740753600000|2025-02-28 14:40:00|45.51|43.41|44.53|42.43|45.97|43.87|43.7|41.6|0
1740753900000|2025-02-28 14:45:00|44.48|42.38|44.79|42.69|44.9|42.8|43.61|41.51|0
1740754200000|2025-02-28 14:50:00|44.82|42.72|44.42|42.32|44.95|42.85|43.96|41.86|0
1740754500000|2025-02-28 14:55:00|44.29|42.19|43.38|41.28|45.31|43.21|43.38|41.28|0
1740754800000|2025-02-28 15:00:00|43.46|41.36|43.34|41.24|44.29|42.19|42.55|40.45|0
1740755100000|2025-02-28 15:05:00|43.59|41.49|42.77|40.97|44.14|42.04|42.67|40.67|0
1740755400000|2025-02-28 15:10:00|42.69|40.89|41.67|39.87|43.24|41.44|41.67|39.87|0
1740755700000|2025-02-28 15:15:00|41.7|39.9|42.99|41.19|43.04|41.24|41.6|39.8|0
1740756000000|2025-02-28 15:20:00|43.01|41.21|41.48|39.68|43.23|41.43|41.29|39.49|0
1740756300000|2025-02-28 15:25:00|41.45|39.65|40.97|39.17|42.34|40.54|40.97|39.17|0
1740756600000|2025-02-28 15:30:00|41.09|39.29|40.97|39.17|41.35|39.55|40.67|38.87|0
1740756900000|2025-02-28 15:35:00|40.9|39.1|41.54|39.74|42|40.2|40.88|39.08|0
1740757200000|2025-02-28 15:40:00|41.59|39.79|41.83|40.03|42.16|40.36|41.3|39.5|0
1740757500000|2025-02-28 15:45:00|41.85|40.05|41.73|39.93|41.99|40.19|41.06|39.26|0
1740757800000|2025-02-28 15:50:00|41.7|39.9|40.73|38.93|41.7|39.9|40.45|38.65|0
1740758100000|2025-02-28 15:55:00|40.9|39.1|40.22|38.42|40.9|39.1|40.19|38.39|0
1740758400000|2025-02-28 16:00:00|40.17|38.37|40.51|38.71|40.72|38.92|40.08|38.28|0
1740758700000|2025-02-28 16:05:00|40.49|38.69|40.6|38.8|40.86|39.06|40.16|38.36|0
1740759000000|2025-02-28 16:10:00|40.58|38.78|41.43|39.63|41.6|39.8|40.48|38.68|0
1740759300000|2025-02-28 16:15:00|41.4|39.6|42.07|40.27|42.64|40.84|40.99|39.19|0
1740759600000|2025-02-28 16:20:00|42.02|40.22|42.29|40.49|42.31|40.51|41.4|39.6|0
1740759900000|2025-02-28 16:25:00|42.19|40.39|43.03|41.23|43.1|41.3|42.07|40.27|0
1740760200000|2025-02-28 16:30:00|43.05|41.25|41.88|40.08|43.28|41.48|41.81|40.01|0
1740760500000|2025-02-28 16:35:00|41.81|40.01|41.59|39.79|42.07|40.27|41.3|39.5|0
1740760800000|2025-02-28 16:40:00|41.61|39.81|41.37|39.57|42.11|40.31|40.99|39.19|0
1740761100000|2025-02-28 16:45:00|41.39|39.59|41.15|39.35|41.7|39.9|40.96|39.16|0
1740761400000|2025-02-28 16:50:00|41.18|39.38|41.25|39.45|41.75|39.95|41.01|39.21|0
1740761700000|2025-02-28 16:55:00|41.22|39.42|41.86|40.06|42.11|40.31|41.22|39.42|0
1740762000000|2025-02-28 17:00:00|41.84|40.04|42.54|40.74|42.54|40.74|41.7|39.9|0
1740762300000|2025-02-28 17:05:00|42.49|40.69|41.97|40.17|42.71|40.91|41.53|39.73|0
1740762600000|2025-02-28 17:10:00|41.99|40.19|41.22|39.42|42.04|40.24|41.15|39.35|0
1740762900000|2025-02-28 17:15:00|41.95|40.15|41.35|39.55|42.2|40.4|41.31|39.51|0
1740763200000|2025-02-28 17:20:00|41.4|39.6|42.19|40.39|42.92|41.12|41.26|39.46|0
1740763500000|2025-02-28 17:25:00|42.16|40.36|42.11|40.31|42.28|40.48|41.7|39.9|0
1740763800000|2025-02-28 17:30:00|41.99|40.19|42.41|40.61|42.69|40.89|41.99|40.19|0
1740764100000|2025-02-28 17:35:00|42.45|40.65|42.52|40.72|42.87|41.07|42.28|40.48|0
1740764400000|2025-02-28 17:40:00|42.5|40.7|44.11|42.31|44.21|42.41|42.42|40.62|0
1740764700000|2025-02-28 17:45:00|43.81|42.01|44.85|42.9|44.85|42.9|42.6|40.8|0
1740765000000|2025-02-28 17:50:00|44.87|42.92|43.62|41.67|45|43.05|43.25|41.3|0
1740765300000|2025-02-28 17:55:00|43.72|41.77|45.02|43.07|45.1|43.15|43.72|41.77|0
1740765600000|2025-02-28 18:00:00|44.84|42.89|45.16|43.21|45.24|43.29|44.33|42.38|0
1740765900000|2025-02-28 18:05:00|45.22|43.27|45.29|43.34|45.53|43.58|44.98|43.03|0
1740766200000|2025-02-28 18:10:00|45.37|43.42|45.16|43.21|45.68|43.73|45.16|43.21|0
1740766500000|2025-02-28 18:15:00|45.13|43.18|47.23|45.28|47.41|45.46|45.01|43.06|0
1740766800000|2025-02-28 18:20:00|47.18|45.23|47.25|45.3|47.36|45.41|46.59|44.64|0
1740767100000|2025-02-28 18:25:00|47.17|45.22|44.39|42.44|47.17|45.22|44.37|42.42|0
1740767400000|2025-02-28 18:30:00|44.8|42.85|44.52|42.57|45.54|43.59|43.89|41.94|0
1740767700000|2025-02-28 18:35:00|44.5|42.55|43.99|42.04|44.6|42.65|43.89|41.94|0
1740768000000|2025-02-28 18:40:00|44.02|42.07|43.7|41.75|44.63|42.68|43.32|41.37|0
1740768300000|2025-02-28 18:45:00|43.72|41.77|43.95|42|44.25|42.3|43.57|41.62|0
1740768600000|2025-02-28 18:50:00|44.02|42.07|44.36|42.41|44.38|42.43|43.63|41.68|0
1740768900000|2025-02-28 18:55:00|44.31|42.36|46.54|44.59|46.54|44.59|44.18|42.23|0
1740769200000|2025-02-28 19:00:00|46.39|44.44|45.78|43.83|46.39|44.44|45.19|43.24|0
1740769500000|2025-02-28 19:05:00|45.76|43.81|46.87|45.07|47.16|45.36|44.91|43.11|0
1740769800000|2025-02-28 19:10:00|46.72|44.92|47.03|45.23|47.3|45.5|46.69|44.89|0
1740770100000|2025-02-28 19:15:00|47|45.2|45.73|43.93|47.03|45.23|45.65|43.85|0
1740770400000|2025-02-28 19:20:00|45.7|43.9|45.71|43.91|46.33|44.53|45.14|43.34|0
1740770700000|2025-02-28 19:25:00|45.63|43.83|45.22|43.42|45.68|43.88|45.07|43.27|0
1740771000000|2025-02-28 19:30:00|45.24|43.44|44.68|42.88|45.58|43.78|44.26|42.46|0
1740771300000|2025-02-28 19:35:00|44.73|42.93|43.15|41.35|45.02|43.22|42.78|40.98|0
1740771600000|2025-02-28 19:40:00|43.1|41.3|42.81|41.01|43.35|41.55|42.51|40.71|0
1740771900000|2025-02-28 19:45:00|42.78|40.98|42.35|40.55|43.26|41.46|42.16|40.36|0
1740772200000|2025-02-28 19:50:00|42.37|40.57|42.44|40.64|42.83|41.03|41.91|40.11|0
1740772500000|2025-02-28 19:55:00|42.42|40.62|41.96|40.16|42.61|40.81|41.91|40.11|0
1740772800000|2025-02-28 20:00:00|42.03|40.23|41.43|39.63|42.29|40.49|41.07|39.27|0
1740773100000|2025-02-28 20:05:00|41.33|39.53|41.23|39.43|41.64|39.84|41|39.2|0
1740773400000|2025-02-28 20:10:00|41.14|39.34|41.26|39.46|41.68|39.88|41.1|39.3|0
1740773700000|2025-02-28 20:15:00|41.29|39.49|41.59|39.79|41.59|39.79|40.98|39.18|0
1740774000000|2025-02-28 20:20:00|41.54|39.74|41.59|39.79|42.24|40.44|41.4|39.6|0
1740774300000|2025-02-28 20:25:00|41.61|39.81|40.39|38.59|41.61|39.81|40.39|38.59|0
1740774600000|2025-02-28 20:30:00|40.67|38.87|41.61|39.81|41.65|39.85|40.52|38.72|0
1740774900000|2025-02-28 20:35:00|41.58|39.78|40.99|39.19|42.04|40.24|40.71|38.91|0
1740775200000|2025-02-28 20:40:00|40.94|39.14|40.28|38.48|40.94|39.14|40.01|38.21|0
1740775500000|2025-02-28 20:45:00|40.33|38.53|39.34|37.54|40.49|38.69|39.34|37.54|0
1740775800000|2025-02-28 20:50:00|39.32|37.52|37.85|35.9|39.32|37.52|37.79|35.84|0
1740776100000|2025-02-28 20:55:00|37.61|35.66|37.66|35.26|38.4|36|36.67|34.49|0
1740776400000|2025-02-28 21:00:00|37.62|35.22|38.02|35.62|38.03|35.63|37.42|35.02|0
1740776700000|2025-02-28 21:05:00|38.11|35.71|37.78|35.38|38.35|35.95|37.63|35.23|0
1740777000000|2025-02-28 21:10:00|37.74|35.34|38.11|35.71|38.13|35.73|37.74|35.34|0
1740964500000|2025-03-03 01:15:00|36.62|35.12|36.62|35.12|36.62|35.12|36.62|35.12|0
1740964800000|2025-03-03 01:20:00|36.61|35.11|36.42|34.92|36.66|35.16|36.42|34.92|0
1740965100000|2025-03-03 01:25:00|36.41|34.91|36.31|34.81|36.51|35.01|36.22|34.72|0
1740965400000|2025-03-03 01:30:00|36.34|34.84|36.37|34.87|36.55|35.05|36.28|34.78|0
1740965700000|2025-03-03 01:35:00|36.38|34.88|36.54|35.04|36.74|35.24|36.34|34.84|0
1740966000000|2025-03-03 01:40:00|36.56|35.06|36.61|35.11|36.76|35.26|36.56|35.06|0
1740966300000|2025-03-03 01:45:00|36.53|35.03|36.2|34.7|36.59|35.09|36.12|34.62|0
1740966600000|2025-03-03 01:50:00|36.15|34.65|35.95|34.45|36.18|34.68|35.95|34.45|0
1740966900000|2025-03-03 01:55:00|35.97|34.47|35.84|34.34|35.99|34.49|35.76|34.26|0
1740967200000|2025-03-03 02:00:00|35.88|34.38|35.78|34.28|35.9|34.4|35.72|34.22|0
1740967500000|2025-03-03 02:05:00|35.79|34.29|35.72|34.22|35.86|34.36|35.57|34.07|0
1740967800000|2025-03-03 02:10:00|35.71|34.21|35.71|34.21|35.84|34.34|35.63|34.13|0
1740968100000|2025-03-03 02:15:00|35.73|34.23|35.81|34.31|35.88|34.38|35.69|34.19|0
1740968400000|2025-03-03 02:20:00|35.79|34.29|35.95|34.45|36.06|34.56|35.77|34.27|0
1740968700000|2025-03-03 02:25:00|35.94|34.44|36.1|34.6|36.1|34.6|35.83|34.33|0
1740969000000|2025-03-03 02:30:00|36.08|34.58|36.04|34.54|36.28|34.78|35.98|34.48|0
1740969300000|2025-03-03 02:35:00|36.03|34.53|35.89|34.39|36.03|34.53|35.81|34.31|0
1740969600000|2025-03-03 02:40:00|35.91|34.41|35.89|34.39|35.93|34.43|35.84|34.34|0
1740969900000|2025-03-03 02:45:00|35.8|34.3|35.88|34.38|35.99|34.49|35.8|34.3|0
1740970200000|2025-03-03 02:50:00|35.86|34.36|35.65|34.15|35.88|34.38|35.61|34.11|0
1740970500000|2025-03-03 02:55:00|35.67|34.17|35.9|34.4|35.99|34.49|35.65|34.15|0
1740970800000|2025-03-03 03:00:00|35.92|34.42|36.07|34.57|36.19|34.69|35.9|34.4|0
1740971100000|2025-03-03 03:05:00|36.05|34.55|36.21|34.71|36.26|34.76|36.05|34.55|0
1740971400000|2025-03-03 03:10:00|36.19|34.69|36.23|34.73|36.25|34.75|36.17|34.67|0
1740971700000|2025-03-03 03:15:00|36.25|34.75|36.25|34.75|36.29|34.79|36.14|34.64|0
1740972000000|2025-03-03 03:20:00|36.23|34.73|36.4|34.9|36.46|34.96|36.1|34.6|0
1740972300000|2025-03-03 03:25:00|36.44|34.94|36.23|34.73|36.44|34.94|36.18|34.68|0
1740972600000|2025-03-03 03:30:00|36.25|34.75|36.2|34.7|36.33|34.83|36.14|34.64|0
1740972900000|2025-03-03 03:35:00|36.16|34.66|36.03|34.53|36.16|34.66|36.01|34.51|0
1740973200000|2025-03-03 03:40:00|36.01|34.51|36.07|34.57|36.14|34.64|36|34.5|0
1740973500000|2025-03-03 03:45:00|36.03|34.53|35.99|34.49|36.03|34.53|35.94|34.44|0
1740973800000|2025-03-03 03:50:00|35.94|34.44|35.94|34.44|35.96|34.46|35.86|34.36|0
1740974100000|2025-03-03 03:55:00|35.92|34.42|35.83|34.33|35.92|34.42|35.79|34.29|0
1740974400000|2025-03-03 04:00:00|35.81|34.31|35.69|34.19|35.83|34.33|35.69|34.19|0
1740974700000|2025-03-03 04:05:00|35.77|34.27|35.64|34.14|35.87|34.37|35.64|34.14|0
1740975000000|2025-03-03 04:10:00|35.68|34.18|35.47|33.97|35.68|34.18|35.45|33.95|0
1740975300000|2025-03-03 04:15:00|35.46|33.96|35.47|33.97|35.54|34.04|35.43|33.93|0
1740975600000|2025-03-03 04:20:00|35.49|33.99|35.39|33.89|35.53|34.03|35.35|33.85|0
1740975900000|2025-03-03 04:25:00|35.37|33.87|35.36|33.86|35.45|33.95|35.32|33.82|0
1740976200000|2025-03-03 04:30:00|35.38|33.88|35.4|33.9|35.49|33.99|35.37|33.87|0
1740976500000|2025-03-03 04:35:00|35.38|33.88|35.46|33.96|35.46|33.96|35.32|33.82|0
1740976800000|2025-03-03 04:40:00|35.44|33.94|35.36|33.86|35.45|33.95|35.32|33.82|0
1740977100000|2025-03-03 04:45:00|35.38|33.88|35.31|33.81|35.42|33.92|35.31|33.81|0
1740977400000|2025-03-03 04:50:00|35.29|33.79|35.35|33.85|35.38|33.88|35.29|33.79|0
1740977700000|2025-03-03 04:55:00|35.33|33.83|35.21|33.71|35.33|33.83|35.19|33.69|0
1740978000000|2025-03-03 05:00:00|35.23|33.73|35.14|33.64|35.23|33.73|35.1|33.6|0
1740978300000|2025-03-03 05:05:00|35.13|33.63|35.29|33.79|35.31|33.81|35.1|33.6|0
1740978600000|2025-03-03 05:10:00|35.26|33.76|35.14|33.64|35.26|33.76|35.12|33.62|0
1740978900000|2025-03-03 05:15:00|35.12|33.62|35.03|33.53|35.14|33.64|34.99|33.49|0
1740979200000|2025-03-03 05:20:00|35.04|33.54|35.03|33.53|35.18|33.68|35.01|33.51|0
1740979500000|2025-03-03 05:25:00|35.01|33.51|34.99|33.49|35.03|33.53|34.87|33.37|0
1740979800000|2025-03-03 05:30:00|34.94|33.44|34.92|33.42|35.11|33.61|34.9|33.4|0
1740980100000|2025-03-03 05:35:00|34.89|33.39|34.76|33.26|34.89|33.39|34.74|33.24|0
1740980400000|2025-03-03 05:40:00|34.75|33.25|34.68|33.18|34.76|33.26|34.61|33.11|0
1740980700000|2025-03-03 05:45:00|34.72|33.22|34.94|33.44|35.33|33.83|34.72|33.22|0
1740981000000|2025-03-03 05:50:00|34.92|33.42|34.93|33.43|34.94|33.44|34.85|33.35|0
1740981300000|2025-03-03 05:55:00|34.91|33.41|34.83|33.33|34.91|33.41|34.81|33.31|0
1740981600000|2025-03-03 06:00:00|34.87|33.37|34.87|33.37|35.03|33.53|34.87|33.37|0
1740981900000|2025-03-03 06:05:00|34.89|33.39|35.1|33.6|35.13|33.63|34.87|33.37|0
1740982200000|2025-03-03 06:10:00|35.09|33.59|35.16|33.66|35.22|33.72|35.07|33.57|0
1740982500000|2025-03-03 06:15:00|35.15|33.65|35.19|33.69|35.23|33.73|35.11|33.61|0
1740982800000|2025-03-03 06:20:00|35.17|33.67|35.19|33.69|35.29|33.79|35.12|33.62|0
1740983100000|2025-03-03 06:25:00|35.2|33.7|35.11|33.61|35.2|33.7|35.06|33.56|0
1740983400000|2025-03-03 06:30:00|35.08|33.58|35.21|33.71|35.23|33.73|35.03|33.53|0
1740983700000|2025-03-03 06:35:00|35.16|33.66|34.98|33.48|35.19|33.69|34.95|33.45|0
1740984000000|2025-03-03 06:40:00|35|33.5|34.87|33.37|35.08|33.58|34.87|33.37|0
1740984300000|2025-03-03 06:45:00|34.85|33.35|34.67|33.17|34.93|33.43|34.65|33.15|0
1740984600000|2025-03-03 06:50:00|34.71|33.21|34.54|33.04|34.79|33.29|34.43|32.93|0
1740984900000|2025-03-03 06:55:00|34.55|33.05|34.64|33.14|34.72|33.22|34.54|33.04|0
1740985200000|2025-03-03 07:00:00|34.6|33.1|34.91|33.41|34.97|33.47|34.6|33.1|0
1740985500000|2025-03-03 07:05:00|34.95|33.45|35.11|33.61|35.14|33.64|34.88|33.38|0
1740985800000|2025-03-03 07:10:00|35.05|33.55|35.15|33.65|35.19|33.69|35.02|33.52|0
1740986100000|2025-03-03 07:15:00|35.14|33.64|35.11|33.61|35.19|33.69|35.04|33.54|0
1740986400000|2025-03-03 07:20:00|35.06|33.56|35.37|33.87|35.41|33.91|35.04|33.54|0
1740986700000|2025-03-03 07:25:00|35.36|33.86|35.74|34.24|35.82|34.32|35.34|33.84|0
1740987000000|2025-03-03 07:30:00|35.76|34.26|35.32|33.82|35.77|34.27|35.31|33.81|0
1740987300000|2025-03-03 07:35:00|35.3|33.8|35.08|33.58|35.37|33.87|35.08|33.58|0
1740987600000|2025-03-03 07:40:00|35.1|33.6|35.01|33.51|35.13|33.63|34.93|33.43|0
1740987900000|2025-03-03 07:45:00|35.05|33.55|35.09|33.59|35.18|33.68|34.95|33.45|0
1740988200000|2025-03-03 07:50:00|35.1|33.6|35.06|33.56|35.16|33.66|34.93|33.43|0
1740988500000|2025-03-03 07:55:00|35.17|33.67|35.32|33.82|35.4|33.9|35.15|33.65|0
1740988800000|2025-03-03 08:00:00|35.27|33.77|34.86|33.36|35.42|33.92|34.86|33.36|0
1740989100000|2025-03-03 08:05:00|34.88|33.38|34.8|33.3|35.05|33.55|34.74|33.24|0
1740989400000|2025-03-03 08:10:00|34.83|33.33|35.02|33.52|35.08|33.58|34.78|33.28|0
1740989700000|2025-03-03 08:15:00|34.98|33.48|35.57|34.07|35.6|34.1|34.98|33.48|0
1740990000000|2025-03-03 08:20:00|35.56|34.06|35.89|34.39|35.91|34.41|35.47|33.97|0
1740990300000|2025-03-03 08:25:00|35.91|34.41|36.18|34.68|36.52|35.02|35.85|34.35|0
1740990600000|2025-03-03 08:30:00|36.25|34.75|36.36|34.86|36.46|34.96|35.97|34.47|0
1740990900000|2025-03-03 08:35:00|36.37|34.87|36.05|34.55|36.46|34.96|36.01|34.51|0
1740991200000|2025-03-03 08:40:00|36.03|34.53|35.67|34.17|36.07|34.57|35.51|34.01|0
1740991500000|2025-03-03 08:45:00|35.57|34.07|35.93|34.43|36.08|34.58|35.54|34.04|0
1740991800000|2025-03-03 08:50:00|35.94|34.44|36.12|34.62|36.13|34.63|35.86|34.36|0
1740992100000|2025-03-03 08:55:00|36.11|34.61|35.92|34.42|36.11|34.61|35.88|34.38|0
1740992400000|2025-03-03 09:00:00|35.9|34.4|36.02|34.52|36.19|34.69|35.87|34.37|0
1740992700000|2025-03-03 09:05:00|36.03|34.53|36.19|34.69|36.27|34.77|35.92|34.42|0
1740993000000|2025-03-03 09:10:00|36.16|34.66|35.95|34.45|36.19|34.69|35.87|34.37|0
1740993300000|2025-03-03 09:15:00|35.97|34.47|35.53|34.03|35.97|34.47|35.49|33.99|0
1740993600000|2025-03-03 09:20:00|35.51|34.01|35.49|33.99|35.66|34.16|35.45|33.95|0
1740993900000|2025-03-03 09:25:00|35.51|34.01|35.49|33.99|35.59|34.09|35.39|33.89|0
1740994200000|2025-03-03 09:30:00|35.48|33.98|35.24|33.74|35.48|33.98|35.24|33.74|0
1740994500000|2025-03-03 09:35:00|35.26|33.76|35.19|33.69|35.38|33.88|35.13|33.63|0
1740994800000|2025-03-03 09:40:00|35.21|33.71|35.12|33.62|35.26|33.76|35.09|33.59|0
1740995100000|2025-03-03 09:45:00|35.13|33.63|34.94|33.44|35.19|33.69|34.86|33.36|0
1740995400000|2025-03-03 09:50:00|34.92|33.42|34.64|33.14|34.96|33.46|34.61|33.11|0
1740995700000|2025-03-03 09:55:00|34.62|33.12|34.61|33.11|34.72|33.22|34.55|33.05|0
1740996000000|2025-03-03 10:00:00|34.59|33.09|34.73|33.23|34.82|33.32|34.49|32.99|0
1740996300000|2025-03-03 10:05:00|34.71|33.21|34.89|33.39|34.92|33.42|34.71|33.21|0
1740996600000|2025-03-03 10:10:00|34.92|33.42|35.06|33.56|35.06|33.56|34.85|33.35|0
1740996900000|2025-03-03 10:15:00|35.04|33.54|35.14|33.64|35.14|33.64|34.91|33.41|0
1740997200000|2025-03-03 10:20:00|35.11|33.61|35.11|33.61|35.16|33.66|34.93|33.43|0
1740997500000|2025-03-03 10:25:00|35.15|33.65|35.03|33.53|35.18|33.68|35.01|33.51|0
1740997800000|2025-03-03 10:30:00|35.01|33.51|34.86|33.36|35.05|33.55|34.86|33.36|0
1740998100000|2025-03-03 10:35:00|34.93|33.43|34.62|33.12|34.93|33.43|34.62|33.12|0
1740998400000|2025-03-03 10:40:00|34.64|33.14|34.7|33.2|34.7|33.2|34.6|33.1|0
1740998700000|2025-03-03 10:45:00|34.71|33.21|34.61|33.11|34.72|33.22|34.61|33.11|0
1740999000000|2025-03-03 10:50:00|34.62|33.12|34.61|33.11|34.69|33.19|34.57|33.07|0
1740999300000|2025-03-03 10:55:00|34.63|33.13|34.59|33.09|34.71|33.21|34.57|33.07|0
1740999600000|2025-03-03 11:00:00|34.57|33.07|34.53|33.03|34.69|33.19|34.53|33.03|0
1740999900000|2025-03-03 11:05:00|34.55|33.05|34.3|32.8|34.56|33.06|34.26|32.76|0
1741000200000|2025-03-03 11:10:00|34.32|32.82|34.34|32.84|34.54|33.04|34.29|32.79|0
1741000500000|2025-03-03 11:15:00|34.32|32.82|34.42|32.92|34.48|32.98|34.32|32.82|0
1741000800000|2025-03-03 11:20:00|34.4|32.9|34.3|32.8|34.48|32.98|34.28|32.78|0
1741001100000|2025-03-03 11:25:00|34.34|32.84|34.21|32.71|34.36|32.86|34.19|32.69|0
1741001400000|2025-03-03 11:30:00|34.23|32.73|34.27|32.77|34.31|32.81|34.18|32.68|0
1741001700000|2025-03-03 11:35:00|34.28|32.78|34.49|32.99|34.51|33.01|34.28|32.78|0
1741002000000|2025-03-03 11:40:00|34.47|32.97|34.27|32.77|34.47|32.97|34.23|32.73|0
1741002300000|2025-03-03 11:45:00|34.29|32.79|34.25|32.75|34.35|32.85|34.25|32.75|0
1741002600000|2025-03-03 11:50:00|34.27|32.77|34.14|32.64|34.31|32.81|34.14|32.64|0
1741002900000|2025-03-03 11:55:00|34.12|32.62|34.04|32.54|34.26|32.76|33.98|32.48|0
1741003200000|2025-03-03 12:00:00|34.12|32.62|33.54|32.04|34.18|32.68|33.54|32.04|0
1741003500000|2025-03-03 12:05:00|33.52|32.02|33.92|32.42|34.62|33.12|33.37|31.87|0
1741003800000|2025-03-03 12:10:00|33.94|32.44|33.6|32.1|34.08|32.58|33.54|32.04|0
1741004100000|2025-03-03 12:15:00|33.58|32.08|33.86|32.36|33.92|32.42|33.5|32|0
1741004400000|2025-03-03 12:20:00|33.88|32.38|33.64|32.14|33.88|32.38|33.52|32.02|0
1741004700000|2025-03-03 12:25:00|33.6|32.1|33.93|32.43|34.03|32.53|33.6|32.1|0
1741005000000|2025-03-03 12:30:00|33.95|32.45|34.11|32.61|34.19|32.69|33.83|32.33|0
1741005300000|2025-03-03 12:35:00|34.09|32.59|34.09|32.59|34.21|32.71|34.03|32.53|0
1741005600000|2025-03-03 12:40:00|34.11|32.61|34.09|32.59|34.23|32.73|34.07|32.57|0
1741005900000|2025-03-03 12:45:00|34.07|32.57|34.06|32.56|34.14|32.64|34|32.5|0
1741006200000|2025-03-03 12:50:00|34.04|32.54|34.16|32.66|34.2|32.7|33.94|32.44|0
1741006500000|2025-03-03 12:55:00|34.18|32.68|34.59|32.19|34.73|32.8|34.18|32.07|0
1741006800000|2025-03-03 13:00:00|34.53|32.13|34.77|32.37|34.79|32.39|34.49|32.09|0
1741007100000|2025-03-03 13:05:00|34.75|32.35|34.47|32.82|34.83|32.84|34.32|32.33|0
1741007400000|2025-03-03 13:10:00|34.49|32.84|34.65|33|34.72|33.07|34.47|32.82|0
1741007700000|2025-03-03 13:15:00|34.67|33.02|34.65|33|34.75|33.1|34.59|32.94|0
1741008000000|2025-03-03 13:20:00|34.63|32.98|34.42|32.77|34.79|33.14|34.4|32.75|0
1741008300000|2025-03-03 13:25:00|34.4|32.75|34.38|32.73|34.46|32.81|34.32|32.67|0
1741008600000|2025-03-03 13:30:00|34.4|32.75|34.66|33.01|34.91|33.26|34.4|32.75|0
1741008900000|2025-03-03 13:35:00|34.68|33.03|34.84|33.19|34.92|33.27|34.35|32.7|0
1741009200000|2025-03-03 13:40:00|34.82|33.17|34.78|33.13|35.01|33.36|34.74|33.09|0
1741009500000|2025-03-03 13:45:00|34.84|33.19|34.66|33.01|34.84|33.19|34.64|32.99|0
1741009800000|2025-03-03 13:50:00|34.65|33|34.64|32.99|35|33.35|34.57|32.92|0
1741010100000|2025-03-03 13:55:00|34.68|33.03|34.63|32.98|34.8|33.15|34.53|32.88|0
1741010400000|2025-03-03 14:00:00|34.71|33.06|34.25|32.6|34.75|33.1|34.23|32.58|0
1741010700000|2025-03-03 14:05:00|34.23|32.58|34.21|32.56|34.27|32.62|34.05|32.4|0
1741011000000|2025-03-03 14:10:00|34.23|32.58|34.37|32.72|34.51|32.86|34.19|32.54|0
1741011300000|2025-03-03 14:15:00|34.33|32.68|33.96|32.31|34.45|32.8|33.96|32.31|0
1741011600000|2025-03-03 14:20:00|33.94|32.29|34.15|32.5|34.2|32.55|33.92|32.27|0
1741011900000|2025-03-03 14:25:00|34.75|31.89|35.08|32.22|35.2|32.34|34.75|31.89|0
1741012200000|2025-03-03 14:30:00|34.47|32.82|33.85|32.2|34.76|33.11|33.5|31.85|0
1741012500000|2025-03-03 14:35:00|33.83|32.18|35.12|33.47|35.29|33.64|33.73|32.08|0
1741012800000|2025-03-03 14:40:00|35.08|33.43|35.43|33.78|35.66|34.01|34.77|33.12|0
1741013100000|2025-03-03 14:45:00|35.5|33.85|35.85|34.2|35.97|34.32|34.58|32.93|0
1741013400000|2025-03-03 14:50:00|35.83|34.18|36.04|34.39|36.25|34.6|35.04|33.39|0
1741013700000|2025-03-03 14:55:00|35.97|34.32|37.73|36.08|37.73|36.08|35.91|34.26|0
1741014000000|2025-03-03 15:00:00|37.91|36.26|37.86|35.91|39.28|37.63|37.61|35.66|0
1741014300000|2025-03-03 15:05:00|37.75|35.8|37.99|36.04|38.76|36.81|37.27|35.32|0
1741014600000|2025-03-03 15:10:00|38.06|36.11|38.01|36.06|38.26|36.31|36.95|35|0
1741014900000|2025-03-03 15:15:00|38.08|36.13|37.84|35.89|38.41|36.46|37.62|35.67|0
1741015200000|2025-03-03 15:20:00|37.88|35.93|36.79|34.84|37.88|35.93|36.26|34.31|0
1741015500000|2025-03-03 15:25:00|36.81|34.86|35.95|34.15|36.88|34.96|35.91|34.11|0
1741015800000|2025-03-03 15:30:00|36.02|34.22|36.29|34.49|36.48|34.68|35.51|33.71|0
1741016100000|2025-03-03 15:35:00|36.31|34.51|36.35|34.55|37.16|35.36|36.05|34.25|0
1741016400000|2025-03-03 15:40:00|36.3|34.5|35.14|33.34|36.69|34.89|35.14|33.34|0
1741016700000|2025-03-03 15:45:00|35.2|33.4|36.94|35.14|37.19|35.39|35.2|33.4|0
1741017000000|2025-03-03 15:50:00|36.87|35.07|36.49|34.69|37.11|35.31|36.07|34.27|0
1741017300000|2025-03-03 15:55:00|36.47|34.67|37.71|35.91|37.87|36.07|36.32|34.52|0
1741017600000|2025-03-03 16:00:00|37.47|35.67|36.7|34.9|37.65|35.85|36.51|34.71|0
1741017900000|2025-03-03 16:05:00|36.66|34.86|36.89|35.09|37.09|35.29|36.34|34.54|0
1741018200000|2025-03-03 16:10:00|36.81|35.01|36.59|34.79|37.43|35.63|36.38|34.58|0
1741018500000|2025-03-03 16:15:00|36.55|34.75|36.25|34.45|36.93|35.13|36.21|34.41|0
1741018800000|2025-03-03 16:20:00|36.29|34.49|35.99|34.19|36.42|34.62|35.22|33.42|0
1741019100000|2025-03-03 16:25:00|36.01|34.21|37.53|35.73|37.6|35.8|35.97|34.17|0
1741019400000|2025-03-03 16:30:00|37.51|35.71|37.64|35.84|37.75|35.95|37.23|35.43|0
1741019700000|2025-03-03 16:35:00|37.68|35.88|38.21|36.41|38.41|36.61|37.29|35.49|0
1741020000000|2025-03-03 16:40:00|38.23|36.43|38.43|36.63|38.78|36.98|37.97|36.17|0
1741020300000|2025-03-03 16:45:00|38.45|36.65|37.31|35.51|38.5|36.7|37.27|35.47|0
1741020600000|2025-03-03 16:50:00|37.35|35.55|37.11|35.31|38.06|36.26|36.83|35.03|0
1741020900000|2025-03-03 16:55:00|37.02|35.22|37.04|35.24|37.19|35.39|36.74|34.94|0
1741021200000|2025-03-03 17:00:00|37.17|35.37|37.02|35.22|37.34|35.54|36.89|35.09|0
1741021500000|2025-03-03 17:05:00|37.04|35.24|36.91|35.11|37.08|35.28|36.46|34.66|0
1741021800000|2025-03-03 17:10:00|36.89|35.09|36.56|34.76|36.9|35.1|36.37|34.57|0
1741022100000|2025-03-03 17:15:00|36.52|34.72|36.22|34.42|36.86|35.06|36.12|34.32|0
1741022400000|2025-03-03 17:20:00|36.2|34.4|35.88|34.08|36.92|35.12|35.84|34.04|0
1741022700000|2025-03-03 17:25:00|35.9|34.1|35.98|34.18|36.26|34.46|35.69|33.89|0
1741023000000|2025-03-03 17:30:00|35.96|34.16|36.21|34.41|36.32|34.52|35.81|34.01|0
1741023300000|2025-03-03 17:35:00|36.23|34.43|35.98|34.18|36.51|34.71|35.85|34.05|0
1741023600000|2025-03-03 17:40:00|35.96|34.16|36.02|34.22|36.1|34.3|35.57|33.77|0
1741023900000|2025-03-03 17:45:00|36|34.2|36.36|34.56|36.83|35.03|36|34.2|0
1741024200000|2025-03-03 17:50:00|36.42|34.62|37.19|35.39|37.21|35.41|36.31|34.51|0
1741024500000|2025-03-03 17:55:00|37.23|35.43|37.76|35.96|38.29|36.49|36.39|34.59|0
1741024800000|2025-03-03 18:00:00|37.85|36.05|38.31|36.51|38.4|36.6|37.69|35.89|0
1741025100000|2025-03-03 18:05:00|38.4|36.6|39.77|37.97|39.93|38.13|38.4|36.6|0
1741025400000|2025-03-03 18:10:00|39.86|38.06|40.39|38.59|40.58|38.78|39.84|38.04|0
1741025700000|2025-03-03 18:15:00|40.43|38.63|40.04|38.24|40.49|38.69|39.77|37.97|0
1741026000000|2025-03-03 18:20:00|40.02|38.22|39.77|37.97|40.44|38.64|39.56|37.76|0
1741026300000|2025-03-03 18:25:00|39.8|38|40.78|38.98|41.78|39.98|39.8|38|0
1741026600000|2025-03-03 18:30:00|40.82|39.02|41.75|39.95|41.82|40.02|40.7|38.9|0
1741026900000|2025-03-03 18:35:00|41.63|39.83|41.75|39.95|41.92|40.12|41.15|39.35|0
1741027200000|2025-03-03 18:40:00|41.8|40|40.46|38.66|41.82|40.02|40.37|38.57|0
1741027500000|2025-03-03 18:45:00|40.49|38.69|40.17|38.37|41.03|39.23|39.12|37.32|0
1741027800000|2025-03-03 18:50:00|40.23|38.43|40.15|38.35|40.48|38.68|39.53|37.73|0
1741028100000|2025-03-03 18:55:00|40.22|38.42|39.76|37.96|40.65|38.85|39.57|37.77|0
1741028400000|2025-03-03 19:00:00|39.92|38.12|39.3|37.5|39.94|38.14|38.82|37.02|0
1741028700000|2025-03-03 19:05:00|39.27|37.47|39.23|37.43|39.59|37.79|39|37.2|0
1741029000000|2025-03-03 19:10:00|39.27|37.47|39.61|37.81|39.71|37.91|39.04|37.24|0
1741029300000|2025-03-03 19:15:00|39.57|37.77|40.49|38.69|40.65|38.85|39.45|37.65|0
1741029600000|2025-03-03 19:20:00|40.53|38.73|40.16|38.36|40.53|38.73|39.79|37.99|0
1741029900000|2025-03-03 19:25:00|40.18|38.38|40.17|38.37|40.72|38.92|40.12|38.32|0
1741030200000|2025-03-03 19:30:00|40.19|38.39|39.62|37.82|40.71|38.91|39.32|37.52|0
1741030500000|2025-03-03 19:35:00|39.64|37.84|39.43|37.63|40.29|38.49|39.41|37.61|0
1741030800000|2025-03-03 19:40:00|39.36|37.56|38.89|37.09|39.36|37.56|38.55|36.75|0
1741031100000|2025-03-03 19:45:00|39.04|37.24|40.42|38.62|40.45|38.65|38.98|37.18|0
1741031400000|2025-03-03 19:50:00|40.45|38.65|42.09|40.29|42.82|41.02|40.03|38.23|0
1741031700000|2025-03-03 19:55:00|42.11|40.31|43.03|40.93|43.08|40.98|40.22|38.42|0
1741032000000|2025-03-03 20:00:00|43.11|41.01|44.69|42.59|45.46|43.36|43.11|41.01|0
1741032300000|2025-03-03 20:05:00|44.71|42.61|45.2|43.1|45.39|43.29|43.26|41.16|0
1741032600000|2025-03-03 20:10:00|45.15|43.05|47.13|44.88|47.4|45.15|44.95|42.85|0
1741032900000|2025-03-03 20:15:00|47.19|44.94|48.02|45.77|48.07|45.82|46.21|43.96|0
1741033200000|2025-03-03 20:20:00|47.99|45.74|48.8|46.55|48.86|46.61|47.59|45.34|0
1741033500000|2025-03-03 20:25:00|48.77|46.52|49.71|47.46|50.04|47.79|48.15|45.9|0
1741033800000|2025-03-03 20:30:00|49.68|47.43|49.51|47.26|49.7|47.45|48.31|46.06|0
1741034100000|2025-03-03 20:35:00|49.57|47.32|50.79|48.54|50.88|48.63|49.23|46.98|0
1741034400000|2025-03-03 20:40:00|50.76|48.51|51.69|49.44|51.96|49.71|50.19|47.94|0
1741034700000|2025-03-03 20:45:00|51.92|49.67|49.83|47.58|51.98|49.73|49.44|47.19|0
1741035000000|2025-03-03 20:50:00|50.02|47.77|49.25|47|50.39|48.14|49.25|47|0
1741035300000|2025-03-03 20:55:00|49.41|47.16|46.73|44.48|50.41|48.16|46.73|44.48|0
1741035600000|2025-03-03 21:00:00|46.78|44.53|45.95|43.7|46.78|44.53|45.95|43.7|0
1741035900000|2025-03-03 21:05:00|46.02|43.77|46.2|43.95|46.34|44.09|46|43.75|0
1741036200000|2025-03-03 21:10:00|46.1|43.85|46.04|43.79|46.33|44.08|45.86|43.61|0
1741036500000|2025-03-03 21:15:00|46.02|43.77|45.68|43.43|46.07|43.82|45.43|43.18|0
1741036800000|2025-03-03 21:20:00|45.66|43.41|45.65|43.4|45.89|43.64|45.65|43.4|0
1741037100000|2025-03-03 21:25:00|45.72|43.47|45.57|43.32|45.72|43.47|45.55|43.3|0
1741037400000|2025-03-03 21:30:00|45.55|43.3|45.67|43.42|45.75|43.5|45.43|43.18|0
1741037700000|2025-03-03 21:35:00|45.65|43.4|45.57|43.32|45.7|43.45|45.39|43.14|0
1741038000000|2025-03-03 21:40:00|45.54|43.29|45.54|43.29|45.59|43.34|45.49|43.24|0
1741038300000|2025-03-03 21:45:00|45.51|43.26|45.56|43.31|45.67|43.42|45.51|43.26|0
1741038600000|2025-03-03 21:50:00|45.59|43.34|45.61|43.36|45.63|43.38|45.54|43.29|0
1741038900000|2025-03-03 21:55:00|46.44|42.54|46.4|42.5|46.46|42.56|46.31|42.41|0
1741039200000|2025-03-03 22:00:00|46.38|42.48|46.42|42.52|46.44|42.54|46.36|42.46|0
1741039500000|2025-03-03 22:05:00|46.43|42.53|46.49|42.59|46.5|42.6|46.38|42.48|0
1741039800000|2025-03-03 22:10:00|46.44|42.54|46.5|42.6|46.5|42.6|46.43|42.53|0
1741040100000|2025-03-03 22:15:00|46.52|42.62|46.5|42.6|46.52|42.62|46.47|42.57|0
1741040400000|2025-03-03 22:20:00|46.49|42.59|46.52|42.62|46.54|42.64|46.47|42.57|0
1741040700000|2025-03-03 22:25:00|46.51|42.61|46.57|42.67|46.57|42.67|46.5|42.6|0
1741041000000|2025-03-03 22:30:00|46.58|42.68|46.58|42.68|46.58|42.68|46.5|42.6|0
1741041300000|2025-03-03 22:35:00|46.6|42.7|46.56|42.66|46.64|42.74|46.47|42.57|0
1741041600000|2025-03-03 22:40:00|46.61|42.71|46.6|42.7|46.61|42.71|46.56|42.66|0
1741041900000|2025-03-03 22:45:00|46.58|42.68|46.6|42.7|46.64|42.74|46.58|42.68|0
1741042200000|2025-03-03 22:50:00|46.58|42.68|46.54|42.64|46.64|42.74|46.53|42.63|0
1741042500000|2025-03-03 22:55:00|46.53|42.63|46.52|42.62|46.57|42.67|46.49|42.59|0
1741042800000|2025-03-03 23:00:00|46.57|42.67|46.76|42.86|47.06|43.16|46.52|42.62|0
1741043100000|2025-03-03 23:05:00|46.74|42.84|46.74|42.84|46.81|42.91|46.43|42.53|0
1741043400000|2025-03-03 23:10:00|46.71|42.81|46.68|42.78|46.89|42.99|46.55|42.65|0
1741043700000|2025-03-03 23:15:00|46.66|42.76|46.4|42.5|46.66|42.76|46.24|42.34|0
1741044000000|2025-03-03 23:20:00|46.45|42.55|46.11|42.21|46.63|42.73|46.09|42.19|0
1741044300000|2025-03-03 23:25:00|46.13|42.23|45.96|42.06|46.16|42.26|45.73|41.83|0
1741044600000|2025-03-03 23:30:00|45.93|42.03|46.03|42.13|46.16|42.26|45.7|41.8|0
1741044900000|2025-03-03 23:35:00|46.01|42.11|46.18|42.28|46.26|42.36|46.01|42.11|0
1741045200000|2025-03-03 23:40:00|46.21|42.31|46.56|42.66|46.67|42.77|46.14|42.24|0
1741045500000|2025-03-03 23:45:00|46.55|42.65|46.98|43.08|46.98|43.08|46.54|42.64|0
1741045800000|2025-03-03 23:50:00|46.96|43.06|46.71|42.81|46.96|43.06|46.71|42.81|0
1741046100000|2025-03-03 23:55:00|46.74|42.84|46.76|42.86|46.95|43.05|46.51|42.61|0
1741046400000|2025-03-04 00:00:00|46.78|42.88|46.84|42.94|47|43.1|46.63|42.73|0
1741046700000|2025-03-04 00:05:00|46.81|42.91|47.07|43.17|47.1|43.2|46.4|42.5|0
1741047000000|2025-03-04 00:10:00|47.04|43.14|46.91|43.01|47.17|43.27|46.91|43.01|0
1741047300000|2025-03-04 00:15:00|47.02|43.12|46.44|42.54|47.15|43.25|46.39|42.49|0
1741047600000|2025-03-04 00:20:00|46.46|42.56|46.29|42.39|46.49|42.59|46.09|42.19|0
1741047900000|2025-03-04 00:25:00|46.26|42.36|46.39|42.49|46.54|42.64|46.25|42.35|0
1741048200000|2025-03-04 00:30:00|46.4|42.5|46.67|42.77|46.72|42.82|46.34|42.44|0
1741048500000|2025-03-04 00:35:00|46.64|42.74|46.33|42.43|46.72|42.82|46.31|42.41|0
1741048800000|2025-03-04 00:40:00|46.36|42.46|46.82|42.92|46.85|42.95|46.31|42.41|0
1741049100000|2025-03-04 00:45:00|46.81|42.91|46.69|42.79|47.5|43.6|46.65|42.75|0
1741049400000|2025-03-04 00:50:00|46.7|42.8|46.2|42.3|46.89|42.99|46.12|42.22|0
1741049700000|2025-03-04 00:55:00|46.22|42.32|46.03|42.13|46.31|42.41|45.81|41.91|0
1741050000000|2025-03-04 01:00:00|45.91|42.01|46.23|42.33|46.35|42.45|45.61|41.71|0
1741050300000|2025-03-04 01:05:00|46.22|42.32|46.32|42.42|46.4|42.5|46.12|42.22|0
1741050600000|2025-03-04 01:10:00|46.29|42.39|46.73|42.83|46.83|42.93|46.06|42.16|0
1741050900000|2025-03-04 01:15:00|46.72|42.82|46.19|43.94|47.33|45.08|45.52|42.75|0
1741051200000|2025-03-04 01:20:00|46.37|44.12|46.04|44.24|46.46|44.29|45.73|43.77|0
1741051500000|2025-03-04 01:25:00|46.07|44.27|46.14|44.34|46.3|44.5|45.99|44.19|0
1741051800000|2025-03-04 01:30:00|46.12|44.32|46.53|44.73|46.85|45.05|46.01|44.21|0
1741052100000|2025-03-04 01:35:00|46.51|44.71|46.63|44.83|46.82|45.02|46.29|44.49|0
1741052400000|2025-03-04 01:40:00|46.61|44.81|46.25|44.45|46.63|44.83|46.08|44.28|0
1741052700000|2025-03-04 01:45:00|46.24|44.44|46.03|44.23|46.29|44.49|45.9|44.1|0
1741053000000|2025-03-04 01:50:00|46.07|44.27|46.18|44.38|46.34|44.54|46|44.2|0
1741053300000|2025-03-04 01:55:00|46.21|44.41|46.76|44.96|46.86|45.06|46.05|44.25|0
1741053600000|2025-03-04 02:00:00|46.77|44.97|47.68|45.88|47.68|45.88|46.07|44.27|0
1741053900000|2025-03-04 02:05:00|47.73|45.93|47.6|45.8|47.95|46.15|47.6|45.8|0
1741054200000|2025-03-04 02:10:00|47.61|45.81|47.28|45.48|47.62|45.82|47.2|45.4|0
1741054500000|2025-03-04 02:15:00|47.24|45.44|47.2|45.4|47.3|45.5|47.09|45.29|0
1741054800000|2025-03-04 02:20:00|47.22|45.42|47.14|45.34|47.3|45.5|46.96|45.16|0
1741055100000|2025-03-04 02:25:00|47.13|45.33|47.03|45.23|47.19|45.39|46.98|45.18|0
1741055400000|2025-03-04 02:30:00|47.06|45.26|46.82|45.02|47.11|45.31|46.77|44.97|0
1741055700000|2025-03-04 02:35:00|46.77|44.97|46.78|44.98|46.87|45.07|46.64|44.84|0
1741056000000|2025-03-04 02:40:00|46.79|44.99|46.79|44.99|46.79|44.99|46.53|44.73|0
1741056300000|2025-03-04 02:45:00|46.72|44.92|46.73|44.93|46.78|44.98|46.58|44.78|0
1741056600000|2025-03-04 02:50:00|46.68|44.88|46.78|44.98|46.94|45.14|46.63|44.83|0
1741056900000|2025-03-04 02:55:00|46.8|45|46.81|45.01|46.81|45.01|46.6|44.8|0
1741057200000|2025-03-04 03:00:00|46.75|44.95|46.91|45.11|47.07|45.27|46.62|44.82|0
1741057500000|2025-03-04 03:05:00|46.86|45.06|46.96|45.16|46.97|45.17|46.59|44.79|0
1741057800000|2025-03-04 03:10:00|47.05|45.25|47.14|45.34|47.19|45.39|46.75|44.95|0
1741058100000|2025-03-04 03:15:00|47.13|45.33|46.01|44.51|47.17|45.37|45.96|44.37|0
1741058400000|2025-03-04 03:20:00|46.02|44.52|46.51|45.01|46.8|45.3|46.02|44.52|0
1741058700000|2025-03-04 03:25:00|46.49|44.99|46.58|45.08|46.85|45.35|46.36|44.86|0
1741059000000|2025-03-04 03:30:00|46.56|45.06|46.74|45.24|46.83|45.33|46.52|45.02|0
1741059300000|2025-03-04 03:35:00|46.75|45.25|46.84|45.34|46.87|45.37|46.71|45.21|0
1741059600000|2025-03-04 03:40:00|46.87|45.37|46.89|45.39|47.1|45.6|46.8|45.3|0
1741059900000|2025-03-04 03:45:00|46.92|45.42|46.81|45.31|47.05|45.55|46.73|45.23|0
1741060200000|2025-03-04 03:50:00|46.78|45.28|46.75|45.25|46.94|45.44|46.73|45.23|0
1741060500000|2025-03-04 03:55:00|46.81|45.31|46.7|45.2|46.9|45.4|46.65|45.15|0
1741060800000|2025-03-04 04:00:00|46.65|45.15|46.88|45.38|47.04|45.54|46.5|45|0
1741061100000|2025-03-04 04:05:00|46.83|45.33|46.82|45.32|46.97|45.47|46.76|45.26|0
1741061400000|2025-03-04 04:10:00|46.8|45.3|46.72|45.22|46.85|45.35|46.61|45.11|0
1741061700000|2025-03-04 04:15:00|46.74|45.24|46.74|45.24|46.9|45.4|46.64|45.14|0
1741062000000|2025-03-04 04:20:00|46.72|45.22|46.41|44.91|46.74|45.24|46.3|44.8|0
1741062300000|2025-03-04 04:25:00|46.4|44.9|46.37|44.87|46.45|44.95|46.29|44.79|0
1741062600000|2025-03-04 04:30:00|46.34|44.84|46.34|44.84|46.38|44.88|46.27|44.77|0
1741062900000|2025-03-04 04:35:00|46.37|44.87|47.03|45.53|47.05|45.55|46.34|44.84|0
1741063200000|2025-03-04 04:40:00|47.05|45.55|47.02|45.52|47.2|45.7|46.91|45.41|0
1741063500000|2025-03-04 04:45:00|47.03|45.53|47.09|45.59|47.2|45.7|46.99|45.49|0
1741063800000|2025-03-04 04:50:00|47.12|45.62|47.17|45.67|47.23|45.73|47.01|45.51|0
1741064100000|2025-03-04 04:55:00|47.16|45.66|47.06|45.56|47.22|45.72|46.85|45.35|0
1741064400000|2025-03-04 05:00:00|47.04|45.54|46.45|44.65|47.9|46.4|46.09|44.29|0
1741064700000|2025-03-04 05:05:00|46.61|44.81|46.49|44.69|46.63|44.83|45.75|43.95|0
1741065000000|2025-03-04 05:10:00|46.45|44.65|47.02|45.22|47.15|45.35|46.45|44.65|0
1741065300000|2025-03-04 05:15:00|47.06|45.26|46.82|45.02|47.1|45.3|46.68|44.88|0
1741065600000|2025-03-04 05:20:00|46.81|45.01|46.34|44.54|46.84|45.04|46.26|44.46|0
1741065900000|2025-03-04 05:25:00|46.36|44.56|46.21|44.41|46.39|44.59|46.13|44.33|0
1741066200000|2025-03-04 05:30:00|46.19|44.39|46.18|44.38|46.39|44.59|46.18|44.38|0
1741066500000|2025-03-04 05:35:00|46.2|44.4|46.37|44.57|46.38|44.58|46.15|44.35|0
1741066800000|2025-03-04 05:40:00|46.38|44.58|46.48|44.68|46.51|44.71|46.25|44.45|0
1741067100000|2025-03-04 05:45:00|46.51|44.71|46.53|44.73|46.61|44.81|46.28|44.48|0
1741067400000|2025-03-04 05:50:00|46.56|44.76|46.41|44.61|46.56|44.76|46.22|44.42|0
1741067700000|2025-03-04 05:55:00|46.43|44.63|46.37|44.57|46.54|44.74|46.3|44.5|0
1741068000000|2025-03-04 06:00:00|46.36|44.56|46.53|44.73|46.63|44.83|46.32|44.52|0
1741068300000|2025-03-04 06:05:00|46.58|44.78|47.05|45.25|47.05|45.25|46.47|44.67|0
1741068600000|2025-03-04 06:10:00|47.06|45.26|47.2|45.4|47.26|45.46|46.94|45.14|0
1741068900000|2025-03-04 06:15:00|47.15|45.35|46.6|44.8|47.18|45.38|46.6|44.8|0
1741069200000|2025-03-04 06:20:00|46.57|44.77|46.14|44.34|46.57|44.77|46.13|44.33|0
1741069500000|2025-03-04 06:25:00|46.13|44.33|46.28|44.48|46.28|44.48|46|44.2|0
1741069800000|2025-03-04 06:30:00|46.27|44.47|46.75|44.95|46.77|44.97|46.01|44.21|0
1741070100000|2025-03-04 06:35:00|46.77|44.97|46.82|45.02|47.06|45.26|46.77|44.97|0
1741070400000|2025-03-04 06:40:00|46.81|45.01|46.51|45.01|46.9|45.1|46.46|44.76|0
1741070700000|2025-03-04 06:45:00|46.54|45.04|46.12|44.62|46.6|45.1|46.12|44.62|0
1741071000000|2025-03-04 06:50:00|46.13|44.63|46.2|44.7|46.25|44.75|45.86|44.36|0
1741071300000|2025-03-04 06:55:00|46.22|44.72|46.17|44.67|46.25|44.75|45.99|44.49|0
1741071600000|2025-03-04 07:00:00|46.12|44.62|46.35|44.85|46.56|45.06|46.04|44.54|0
1741071900000|2025-03-04 07:05:00|46.32|44.82|47.4|45.9|47.42|45.92|46.27|44.77|0
1741072200000|2025-03-04 07:10:00|47.45|45.95|48.99|47.49|49.09|47.59|47.24|45.74|0
1741072500000|2025-03-04 07:15:00|48.98|47.48|48.57|47.07|49.14|47.64|48.57|47.07|0
1741072800000|2025-03-04 07:20:00|48.58|47.08|48.8|47.3|49|47.5|48.57|47.07|0
1741073100000|2025-03-04 07:25:00|48.92|47.42|48.86|47.36|48.98|47.48|48.73|47.23|0
1741073400000|2025-03-04 07:30:00|48.89|47.39|48.8|47.3|49.1|47.6|48.62|47.12|0
1741073700000|2025-03-04 07:35:00|48.78|47.28|49.05|47.55|49.18|47.68|48.64|47.14|0
1741074000000|2025-03-04 07:40:00|49.06|47.56|48.72|47.22|49.43|47.93|48.71|47.21|0
1741074300000|2025-03-04 07:45:00|48.75|47.25|48.82|47.32|49.04|47.54|48.65|47.15|0
1741074600000|2025-03-04 07:50:00|48.85|47.35|48.96|47.46|48.97|47.47|48.58|47.08|0
1741074900000|2025-03-04 07:55:00|49|47.5|49.14|47.64|49.47|47.97|48.9|47.4|0
1741075200000|2025-03-04 08:00:00|49.12|47.62|49.22|47.72|49.5|48|48.79|47.29|0
1741075500000|2025-03-04 08:05:00|49.21|47.71|49.44|47.94|49.8|48.3|48.92|47.42|0
1741075800000|2025-03-04 08:10:00|49.49|47.99|48.54|47.04|49.52|48.02|48.49|46.99|0
1741076100000|2025-03-04 08:15:00|48.56|47.06|48.77|47.27|49.19|47.69|48.41|46.91|0
1741076400000|2025-03-04 08:20:00|48.75|47.25|48.5|47|48.92|47.42|48.35|46.85|0
1741076700000|2025-03-04 08:25:00|48.51|47.01|48.43|46.93|48.83|47.33|48.29|46.79|0
1741077000000|2025-03-04 08:30:00|48.51|47.01|47.9|46.4|48.62|47.12|47.52|46.02|0
1741077300000|2025-03-04 08:35:00|47.89|46.39|47.6|46.1|48.02|46.52|47.57|46.07|0
1741077600000|2025-03-04 08:40:00|47.65|46.15|47.56|46.06|47.86|46.36|47.49|45.99|0
1741077900000|2025-03-04 08:45:00|47.57|46.07|47.66|46.16|48.37|46.87|47.26|45.76|0
1741078200000|2025-03-04 08:50:00|47.74|46.24|47.8|46.3|48.14|46.64|47.74|46.24|0
1741078500000|2025-03-04 08:55:00|47.82|46.32|47.55|46.05|47.82|46.32|47.36|45.86|0
1741078800000|2025-03-04 09:00:00|47.68|46.18|46.94|45.44|47.71|46.21|46.67|45.17|0
1741079100000|2025-03-04 09:05:00|46.9|45.4|46.91|45.41|47.21|45.71|46.87|45.37|0
1741079400000|2025-03-04 09:10:00|46.93|45.43|47.35|45.85|47.47|45.97|46.62|45.12|0
1741079700000|2025-03-04 09:15:00|47.33|45.83|47.67|46.17|47.86|46.36|47.3|45.8|0
1741080000000|2025-03-04 09:20:00|47.62|46.12|47.51|46.01|47.75|46.25|47.34|45.84|0
1741080300000|2025-03-04 09:25:00|47.48|45.98|47.37|45.87|47.77|46.27|47.25|45.75|0
1741080600000|2025-03-04 09:30:00|47.09|45.59|47.42|45.92|47.45|45.95|47.04|45.54|0
1741080900000|2025-03-04 09:35:00|47.43|45.93|47.52|46.02|47.77|46.27|47.37|45.87|0
1741081200000|2025-03-04 09:40:00|47.58|46.08|47.15|45.65|48.03|46.53|47.12|45.62|0
1741081500000|2025-03-04 09:45:00|47.24|45.74|47.15|45.65|47.28|45.78|46.83|45.33|0
1741081800000|2025-03-04 09:50:00|47.14|45.64|47.8|45.92|48.16|46.28|47.14|45.64|0
1741082100000|2025-03-04 09:55:00|47.78|45.91|47.91|46.04|47.97|46.09|47.6|45.72|0
1741082400000|2025-03-04 10:00:00|47.9|46.03|48.53|46.66|49.24|47.36|47.9|46.03|0
1741082700000|2025-03-04 10:05:00|48.54|46.67|48.12|46.25|48.61|46.74|47.86|45.98|0
1741083000000|2025-03-04 10:10:00|48.1|46.22|47.85|45.98|48.18|46.3|47.8|45.93|0
1741083300000|2025-03-04 10:15:00|47.83|45.95|47.95|46.07|48.07|46.19|47.61|45.74|0
1741083600000|2025-03-04 10:20:00|47.93|46.06|48.44|46.56|48.44|46.56|47.9|46.03|0
1741083900000|2025-03-04 10:25:00|48.45|46.58|49.03|47.16|49.06|47.19|48.3|46.43|0
1741084200000|2025-03-04 10:30:00|48.95|47.08|48.8|47.3|49.17|47.56|48.49|46.62|0
1741084500000|2025-03-04 10:35:00|48.84|47.34|48.94|47.44|49.18|47.68|48.76|47.26|0
1741084800000|2025-03-04 10:40:00|48.91|47.41|48.89|47.39|49|47.5|48.49|46.99|0
1741085100000|2025-03-04 10:45:00|48.87|47.37|48.71|47.21|49.08|47.58|48.59|47.09|0
1741085400000|2025-03-04 10:50:00|48.7|47.2|48.32|46.82|48.81|47.31|48.26|46.76|0
1741085700000|2025-03-04 10:55:00|48.4|46.9|48.31|46.81|48.55|47.05|47.53|46.03|0
1741086000000|2025-03-04 11:00:00|48.32|46.82|48.66|47.16|48.66|47.16|48.09|46.59|0
1741086300000|2025-03-04 11:05:00|48.6|47.1|48.19|46.69|48.63|47.13|47.9|46.4|0
1741086600000|2025-03-04 11:10:00|48.22|46.72|48.25|46.75|48.35|46.85|47.84|46.34|0
1741086900000|2025-03-04 11:15:00|48.33|46.83|48.53|47.03|48.73|47.23|48.33|46.83|0
1741087200000|2025-03-04 11:20:00|48.54|47.04|48.35|46.85|48.62|47.12|48.3|46.8|0
1741087500000|2025-03-04 11:25:00|48.38|46.88|48|46.5|48.42|46.92|48|46.5|0
1741087800000|2025-03-04 11:30:00|48.02|46.52|48.34|46.84|48.45|46.95|47.83|46.33|0
1741088100000|2025-03-04 11:35:00|48.32|46.82|48.72|47.22|48.94|47.44|48.32|46.82|0
1741088400000|2025-03-04 11:40:00|48.68|47.18|48.18|46.68|48.68|47.18|48.14|46.64|0
1741088700000|2025-03-04 11:45:00|48.19|46.69|48.19|46.69|48.23|46.73|47.91|46.41|0
1741089000000|2025-03-04 11:50:00|48.17|46.67|48.23|46.73|48.39|46.89|47.85|46.35|0
1741089300000|2025-03-04 11:55:00|48.21|46.71|48.33|46.83|48.43|46.93|48.17|46.67|0
1741089600000|2025-03-04 12:00:00|48.3|46.8|49.28|47.78|49.34|47.84|48.3|46.8|0
1741089900000|2025-03-04 12:05:00|49.37|47.87|49.16|47.66|49.56|48.06|48.91|47.41|0
1741090200000|2025-03-04 12:10:00|49.17|47.67|49.47|47.97|49.5|48|48.76|47.26|0
1741090500000|2025-03-04 12:15:00|49.5|48|50.19|48.69|50.19|48.69|49.28|47.78|0
1741090800000|2025-03-04 12:20:00|50.16|48.66|50.84|49.34|51.04|49.54|50|48.5|0
1741091100000|2025-03-04 12:25:00|50.78|49.28|52.3|50.43|52.3|50.73|49.46|47.96|0
1741091400000|2025-03-04 12:30:00|52.33|50.45|51.67|49.79|52.34|50.47|51.45|49.58|0
1741091700000|2025-03-04 12:35:00|51.68|49.81|51.8|49.92|52.1|50.22|51.27|49.4|0
1741092000000|2025-03-04 12:40:00|51.78|49.91|51.62|49.75|51.98|50.11|51.3|49.42|0
1741092300000|2025-03-04 12:45:00|51.61|49.74|51.58|49.7|51.97|50.09|51.07|49.19|0
1741092600000|2025-03-04 12:50:00|51.55|49.68|52.09|50.22|52.18|50.3|51.29|49.42|0
1741092900000|2025-03-04 12:55:00|52.06|50.19|52.44|50.56|52.52|50.65|51.95|50.07|0
1741093200000|2025-03-04 13:00:00|52.41|50.53|53.1|51.23|53.22|51.34|52.12|50.24|0
1741093500000|2025-03-04 13:05:00|53.01|51.14|52.68|50.8|53.18|51.3|51.57|49.7|0
1741093800000|2025-03-04 13:10:00|52.8|50.92|53|51.12|53.03|51.15|52.5|50.63|0
1741094100000|2025-03-04 13:15:00|53.03|51.15|53.77|51.89|53.86|51.98|52.53|50.66|0
1741094400000|2025-03-04 13:20:00|53.8|51.92|53.62|51.74|53.89|52.01|53.35|51.48|0
1741094700000|2025-03-04 13:25:00|53.59|51.71|54.06|52.18|54.3|52.42|53.47|51.6|0
1741095000000|2025-03-04 13:30:00|54.04|52.17|53.26|51.39|54.09|52.21|52.94|51.07|0
1741095300000|2025-03-04 13:35:00|53.2|51.33|52.94|51.06|53.32|51.44|52.68|50.8|0
1741095600000|2025-03-04 13:40:00|52.97|51.09|52.73|50.86|53.14|51.27|52.47|50.6|0
1741095900000|2025-03-04 13:45:00|52.72|50.84|52.67|50.8|53.14|51.26|52.56|50.68|0
1741096200000|2025-03-04 13:50:00|52.64|50.77|52.58|50.71|53.16|51.29|52.38|50.5|0
1741096500000|2025-03-04 13:55:00|52.55|50.68|53.28|51.4|53.45|51.58|52.55|50.68|0
1741096800000|2025-03-04 14:00:00|53.33|51.46|52.17|50.3|53.36|51.49|51.92|50.04|0
1741097100000|2025-03-04 14:05:00|52.16|50.28|51.66|49.78|52.29|50.41|51.66|49.78|0
1741097400000|2025-03-04 14:10:00|51.68|49.81|51.35|49.47|52.87|51|51.23|49.36|0
1741097700000|2025-03-04 14:15:00|51.32|49.44|52.2|50.33|52.29|50.42|51.32|49.44|0
1741098000000|2025-03-04 14:20:00|52.32|50.44|52.17|50.3|52.67|50.79|52.09|50.21|0
1741098300000|2025-03-04 14:25:00|52.86|49.61|53.64|50.39|53.64|50.39|51.91|48.66|0
1741098600000|2025-03-04 14:30:00|52.95|51.08|54.21|52.11|54.9|52.8|52.72|50.84|0
1741098900000|2025-03-04 14:35:00|54.27|52.17|53.76|51.66|54.68|52.58|52.15|50.05|0
1741099200000|2025-03-04 14:40:00|53.79|51.69|55.96|53.86|57.07|54.97|52.72|50.62|0
1741099500000|2025-03-04 14:45:00|55.99|53.89|56.15|54.05|56.44|54.34|54.58|52.48|0
1741099800000|2025-03-04 14:50:00|56.09|53.99|57.87|55.77|58.41|56.31|55.97|53.87|0
1741100100000|2025-03-04 14:55:00|57.84|55.74|59.9|57.8|60.06|57.96|57.07|54.97|0
1741100400000|2025-03-04 15:00:00|60|57.9|60.09|57.99|61.2|59.1|59.45|57.35|0
1741100700000|2025-03-04 15:05:00|60.22|58.12|61.37|59.57|61.47|59.67|58.88|57.08|0
1741101000000|2025-03-04 15:10:00|61.36|59.56|61.15|59.35|62.1|60.3|60.27|58.47|0
1741101300000|2025-03-04 15:15:00|61.25|59.45|63.75|61.95|64.2|62.4|61.18|59.38|0
1741101600000|2025-03-04 15:20:00|63.62|61.82|63.87|62.07|64.99|63.19|62.39|60.59|0
1741101900000|2025-03-04 15:25:00|63.92|62.12|61.47|59.67|64.44|62.64|60.88|59.08|0
1741102200000|2025-03-04 15:30:00|61.6|59.8|60.01|58.21|61.87|60.07|59.18|57.38|0
1741102500000|2025-03-04 15:35:00|60.11|58.31|60.06|58.26|60.51|58.71|59.06|57.26|0
1741102800000|2025-03-04 15:40:00|60.17|58.37|60.15|58.35|61.72|59.92|59.89|58.09|0
1741103100000|2025-03-04 15:45:00|60.11|58.31|60.55|58.75|62|60.2|59.6|57.8|0
1741103400000|2025-03-04 15:50:00|60.52|58.72|61.29|59.49|61.59|59.79|60.2|58.4|0
1741103700000|2025-03-04 15:55:00|61.15|59.35|60.9|59.1|61.75|59.95|60.46|58.66|0
1741104000000|2025-03-04 16:00:00|60.93|59.13|61.72|59.92|62.39|60.59|60.4|58.6|0
1741104300000|2025-03-04 16:05:00|61.82|60.02|63.36|61.56|63.57|61.77|61.72|59.92|0
1741104600000|2025-03-04 16:10:00|63.2|61.4|60.4|58.6|63.4|61.6|60.3|58.5|0
1741104900000|2025-03-04 16:15:00|60.49|58.69|60.23|58.43|60.72|58.92|58.38|56.58|0
1741105200000|2025-03-04 16:20:00|60.26|58.46|60.58|58.78|60.88|59.08|59.25|57.45|0
1741105500000|2025-03-04 16:25:00|60.68|58.88|59.8|58|61.35|59.55|59.54|57.74|0
1741105800000|2025-03-04 16:30:00|59.28|57.48|58.98|57.18|59.34|57.54|58.18|56.38|0
1741106100000|2025-03-04 16:35:00|59.08|57.28|58.84|57.12|59.34|57.54|57.94|56.18|0
1741106400000|2025-03-04 16:40:00|58.88|57.15|56.99|55.26|59.07|57.35|56.77|55.04|0
1741106700000|2025-03-04 16:45:00|56.96|55.23|56.26|54.54|57.59|55.86|56.08|54.35|0
1741107000000|2025-03-04 16:50:00|56.3|54.57|56.01|54.29|57.27|55.54|55.52|53.79|0
1741107300000|2025-03-04 16:55:00|55.98|54.26|58.29|56.57|58.33|56.6|55.24|53.52|0
1741107600000|2025-03-04 17:00:00|58.26|56.54|55.48|53.75|58.26|56.54|55.2|53.48|0
1741107900000|2025-03-04 17:05:00|55.51|53.79|56.22|54.5|56.63|54.9|55.45|53.72|0
1741108200000|2025-03-04 17:10:00|56.25|54.53|55.54|53.81|56.25|54.53|55.05|53.32|0
1741108500000|2025-03-04 17:15:00|55.57|53.84|54.95|53.23|55.81|54.09|54.8|53.07|0
1741108800000|2025-03-04 17:20:00|54.98|53.26|54.15|52.43|55.31|53.58|53.77|52.04|0
1741109100000|2025-03-04 17:25:00|54.21|52.49|53.28|51.55|54.21|52.49|52.51|50.79|0
1741109400000|2025-03-04 17:30:00|53.43|51.7|53.63|51.91|54.6|52.88|53.37|51.64|0
1741109700000|2025-03-04 17:35:00|53.72|52|53.45|51.73|53.9|52.18|53.04|51.31|0
1741110000000|2025-03-04 17:40:00|53.54|51.82|53.93|52.2|54.72|52.99|53.01|51.28|0
1741110300000|2025-03-04 17:45:00|54.05|52.32|52.43|50.7|54.11|52.38|51.6|49.88|0
1741110600000|2025-03-04 17:50:00|52.48|50.76|53.02|51.29|54.26|52.53|52.46|50.73|0
1741110900000|2025-03-04 17:55:00|52.96|51.23|53.59|51.86|54.01|52.28|52.96|51.23|0
1741111200000|2025-03-04 18:00:00|53.6|51.88|53.19|51.47|54.08|52.36|52.66|50.93|0
1741111500000|2025-03-04 18:05:00|53.22|51.5|51.22|49.49|53.36|51.63|51.07|49.35|0
1741111800000|2025-03-04 18:10:00|51.3|49.58|50.27|48.55|51.98|50.25|49.56|47.83|0
1741112100000|2025-03-04 18:15:00|50.3|48.58|51.51|49.78|52.24|50.51|50.19|48.46|0
1741112400000|2025-03-04 18:20:00|51.36|49.64|52.29|50.57|52.86|51.13|51.3|49.58|0
1741112700000|2025-03-04 18:25:00|52.35|50.63|52.57|50.85|52.97|51.25|51.35|49.63|0
1741113000000|2025-03-04 18:30:00|52.66|50.94|51.69|49.96|53.21|51.49|51.66|49.93|0
1741113300000|2025-03-04 18:35:00|51.83|50.11|51.19|49.47|52.27|50.55|51.16|49.44|0
1741113600000|2025-03-04 18:40:00|51.1|49.38|50.76|49.03|51.28|49.55|50.24|48.52|0
1741113900000|2025-03-04 18:45:00|50.8|49.07|50.87|49.14|51.01|49.29|50.07|48.35|0
1741114200000|2025-03-04 18:50:00|50.78|49.06|50.07|48.34|51.16|49.43|49.81|48.09|0
1741114500000|2025-03-04 18:55:00|49.49|47.76|49.17|47.44|50.87|49.15|48.59|46.86|0
1741114800000|2025-03-04 19:00:00|49.23|47.5|47.76|46.04|49.27|47.54|47.52|45.79|0
1741115100000|2025-03-04 19:05:00|47.84|46.12|47.88|46.15|49|47.27|47.42|45.69|0
1741115400000|2025-03-04 19:10:00|47.85|46.12|48.48|46.75|48.84|47.11|47.74|46.02|0
1741115700000|2025-03-04 19:15:00|48.37|46.64|48.25|46.53|48.78|47.05|47.98|46.26|0
1741116000000|2025-03-04 19:20:00|48.23|46.5|47.28|45.55|48.34|46.61|46.98|45.26|0
1741116300000|2025-03-04 19:25:00|47.14|45.42|48.9|47.17|48.98|47.26|46.98|45.26|0
1741116600000|2025-03-04 19:30:00|48.65|46.92|49.2|47.47|49.53|47.81|48.54|46.81|0
1741116900000|2025-03-04 19:35:00|49.17|47.45|48.26|46.54|49.25|47.53|48.15|46.43|0
1741117200000|2025-03-04 19:40:00|48.32|46.59|47.23|45.5|48.67|46.95|46.99|45.26|0
1741117500000|2025-03-04 19:45:00|47.18|45.45|47.31|45.58|47.52|45.8|46.45|44.73|0
1741117800000|2025-03-04 19:50:00|47.25|45.53|47.12|45.39|47.39|45.66|46.61|44.88|0
1741118100000|2025-03-04 19:55:00|47.2|45.47|46.47|44.75|47.2|45.47|46.21|44.48|0
1741118400000|2025-03-04 20:00:00|46.58|44.85|46.9|45.17|47.22|45.5|45.73|44.01|0
1741118700000|2025-03-04 20:05:00|46.95|45.23|46.31|44.58|47.19|45.47|46.02|44.3|0
1741119000000|2025-03-04 20:10:00|46.44|44.72|45.88|44.16|47.32|45.6|45.54|43.82|0
1741119300000|2025-03-04 20:15:00|45.91|44.18|45.36|43.63|46.41|44.68|45.25|43.53|0
1741119600000|2025-03-04 20:20:00|45.28|43.56|44|42.27|45.41|43.69|43.92|42.2|0
1741119900000|2025-03-04 20:25:00|44.07|42.35|45.38|43.65|45.51|43.78|44.05|42.32|0
1741120200000|2025-03-04 20:30:00|45.46|43.73|47.71|45.99|49.06|47.34|45.33|43.6|0
1741120500000|2025-03-04 20:35:00|47.63|45.91|48.87|47.14|48.87|47.15|47.25|45.53|0
1741120800000|2025-03-04 20:40:00|48.98|47.26|48.9|47.17|50.13|48.4|48.45|46.73|0
1741121100000|2025-03-04 20:45:00|48.59|46.86|50.66|48.86|50.95|49.15|48.2|46.48|0
1741121400000|2025-03-04 20:50:00|51.43|49.63|53.49|51.69|55.1|53.3|50.72|48.92|0
1741121700000|2025-03-04 20:55:00|53.16|51.36|53.4|51.6|53.89|52.09|52.78|50.98|0
1741122000000|2025-03-04 21:00:00|52.32|50.52|52|50.2|53.04|51.24|50.76|48.96|0
1741122300000|2025-03-04 21:05:00|52.03|50.23|51.32|49.52|52.3|50.5|50.98|49.18|0
1741122600000|2025-03-04 21:10:00|51.5|49.7|50.69|48.89|51.75|49.95|49.81|48.01|0
1741122900000|2025-03-04 21:15:00|50.81|49.01|49.41|47.61|51.15|49.35|49.38|47.58|0
1741123200000|2025-03-04 21:20:00|49.38|47.58|47.86|46.06|49.89|48.09|47.56|45.76|0
1741123500000|2025-03-04 21:25:00|47.88|46.08|48.33|46.6|48.36|46.63|47.48|45.76|0
1741123800000|2025-03-04 21:30:00|48.3|46.58|49.2|47.47|49.24|47.52|48.09|46.37|0
1741124100000|2025-03-04 21:35:00|49.17|47.45|49.91|48.19|49.91|48.19|48.75|47.03|0
1741124400000|2025-03-04 21:40:00|49.87|48.15|49.69|47.96|50.41|48.69|49.42|47.69|0
1741124700000|2025-03-04 21:45:00|49.67|47.95|48.93|47.2|49.71|47.99|48.82|47.09|0
1741125000000|2025-03-04 21:50:00|48.9|47.17|49.27|47.55|49.41|47.69|48.83|47.1|0
1741125300000|2025-03-04 21:55:00|49.91|46.92|49.63|46.64|49.91|46.92|49.43|46.44|0
1741125600000|2025-03-04 22:00:00|49.64|46.65|50.1|47.11|52.59|49.6|49.57|46.58|0
1741125900000|2025-03-04 22:05:00|50.12|47.13|50.1|47.11|50.18|47.19|50.06|47.07|0
1741126200000|2025-03-04 22:10:00|50.09|47.1|50.14|47.15|50.23|47.24|50.09|47.1|0
1741126500000|2025-03-04 22:15:00|50.18|47.19|50.14|47.15|50.23|47.24|50.14|47.15|0
1741126800000|2025-03-04 22:20:00|50.23|47.24|50.25|47.26|50.29|47.3|50.14|47.15|0
1741127100000|2025-03-04 22:25:00|50.26|47.27|50.18|47.19|50.28|47.29|50.15|47.16|0
1741127400000|2025-03-04 22:30:00|50.16|47.17|50.19|47.2|50.19|47.2|50.16|47.17|0
1741127700000|2025-03-04 22:35:00|50.18|47.19|50.1|47.11|50.18|47.19|50.07|47.08|0
1741128000000|2025-03-04 22:40:00|50.08|47.09|49.95|46.96|50.1|47.11|49.91|46.92|0
1741128300000|2025-03-04 22:45:00|49.91|46.92|49.9|46.91|49.99|47|49.86|46.87|0
1741128600000|2025-03-04 22:50:00|49.91|46.92|49.8|46.81|49.91|46.92|49.78|46.79|0
1741128900000|2025-03-04 22:55:00|49.78|46.79|49.45|46.46|49.89|46.9|49.44|46.45|0
1741129200000|2025-03-04 23:00:00|49.7|46.71|48.99|46|50.23|47.24|48.99|46|0
1741129500000|2025-03-04 23:05:00|49.02|46.03|49.1|46.11|49.43|46.44|48.96|45.97|0
1741129800000|2025-03-04 23:10:00|49.13|46.14|49.13|46.14|49.21|46.22|48.91|45.92|0
1741130100000|2025-03-04 23:15:00|49.15|46.16|49.4|46.41|49.54|46.55|49.08|46.09|0
1741130400000|2025-03-04 23:20:00|49.43|46.44|49.65|46.66|49.65|46.66|49.37|46.38|0
1741130700000|2025-03-04 23:25:00|49.62|46.63|48.82|45.83|49.65|46.66|48.79|45.8|0
1741131000000|2025-03-04 23:30:00|48.84|45.85|48.9|45.91|48.95|45.96|48.6|45.61|0
1741131300000|2025-03-04 23:35:00|48.85|45.86|49.02|46.03|49.06|46.07|48.76|45.77|0
1741131600000|2025-03-04 23:40:00|48.98|45.99|49.17|46.18|49.28|46.29|48.77|45.78|0
1741131900000|2025-03-04 23:45:00|49.14|46.15|49.27|46.28|49.49|46.5|49.03|46.04|0
1741132200000|2025-03-04 23:50:00|49.25|46.26|49.38|46.39|49.41|46.42|49.13|46.14|0
1741132500000|2025-03-04 23:55:00|49.35|46.36|48.99|46|49.46|46.47|48.97|45.98|0
1741132800000|2025-03-05 00:00:00|49.02|46.03|48.94|45.95|49.32|46.33|48.87|45.88|0
1741133100000|2025-03-05 00:05:00|48.83|45.84|48.85|45.86|49.29|46.3|48.71|45.72|0
1741133400000|2025-03-05 00:10:00|48.82|45.83|49.12|46.13|49.26|46.27|48.8|45.81|0
1741133700000|2025-03-05 00:15:00|49.26|46.27|49.45|46.46|49.62|46.63|49.07|46.08|0
1741134000000|2025-03-05 00:20:00|49.48|46.49|49.88|46.89|50.04|47.05|49.45|46.46|0
1741134300000|2025-03-05 00:25:00|49.91|46.92|49.81|46.82|50.37|47.38|49.81|46.82|0
1741134600000|2025-03-05 00:30:00|49.77|46.78|50.28|47.29|50.39|47.4|49.64|46.65|0
1741134900000|2025-03-05 00:35:00|50.31|47.32|50.87|47.88|50.93|47.94|50.28|47.29|0
1741135200000|2025-03-05 00:40:00|50.96|47.97|50.02|47.03|51.09|48.1|50|47.01|0
1741135500000|2025-03-05 00:45:00|50|47.01|50.19|47.2|50.22|47.23|49.63|46.64|0
1741135800000|2025-03-05 00:50:00|50.2|47.21|49.93|46.94|50.24|47.25|49.88|46.89|0
1741136100000|2025-03-05 00:55:00|49.91|46.92|49.79|46.8|50.09|47.1|49.68|46.69|0
1741136400000|2025-03-05 01:00:00|49.71|46.72|50.49|47.5|50.49|47.5|49.65|46.66|0
1741136700000|2025-03-05 01:05:00|50.41|47.42|49.95|46.96|50.66|47.67|49.87|46.88|0
1741137000000|2025-03-05 01:10:00|49.94|46.95|50.15|47.16|50.23|47.24|49.8|46.81|0
1741137300000|2025-03-05 01:15:00|50.12|47.13|50.27|48.55|50.53|48.8|49.26|46.88|0
1741137600000|2025-03-05 01:20:00|50.29|48.56|50.13|48.4|50.9|49.17|49.79|48.06|0
1741137900000|2025-03-05 01:25:00|50.11|48.39|50.21|48.48|50.55|48.83|49.79|48.06|0
1741138200000|2025-03-05 01:30:00|50.12|48.4|50.48|48.75|52.02|50.29|50.1|48.37|0
1741138500000|2025-03-05 01:35:00|50.43|48.71|50.19|48.47|50.43|48.71|49.95|48.23|0
1741138800000|2025-03-05 01:40:00|50.15|48.42|49.79|48.07|50.25|48.52|49.64|47.91|0
1741139100000|2025-03-05 01:45:00|49.81|48.08|49.78|48.05|49.98|48.25|49.66|47.94|0
1741139400000|2025-03-05 01:50:00|49.75|48.02|49.98|48.18|50.01|48.21|49.69|47.9|0
1741139700000|2025-03-05 01:55:00|50.01|48.21|50.66|48.86|50.71|48.91|49.9|48.1|0
1741140000000|2025-03-05 02:00:00|50.67|48.87|50.57|48.77|51.24|49.44|50.51|48.71|0
1741140300000|2025-03-05 02:05:00|50.54|48.74|51|49.2|51.22|49.42|50.44|48.64|0
1741140600000|2025-03-05 02:10:00|51.02|49.22|51.91|49.81|51.94|50.14|50.9|49.1|0
1741140900000|2025-03-05 02:15:00|51.97|49.87|51.56|49.46|52.14|50.04|51.3|49.2|0
1741141200000|2025-03-05 02:20:00|51.5|49.4|51.26|49.16|51.56|49.46|51.07|48.97|0
1741141500000|2025-03-05 02:25:00|51.24|49.14|51.82|49.72|52.04|49.94|51.24|49.14|0
1741141800000|2025-03-05 02:30:00|51.77|49.67|52.32|50.22|52.34|50.24|51.7|49.6|0
1741142100000|2025-03-05 02:35:00|52.31|50.21|51.49|49.39|52.41|50.31|51.41|49.31|0
1741142400000|2025-03-05 02:40:00|51.51|49.41|51.26|49.16|51.61|49.51|51.19|49.09|0
1741142700000|2025-03-05 02:45:00|51.25|49.15|51.26|49.16|51.46|49.36|51.06|48.96|0
1741143000000|2025-03-05 02:50:00|51.32|49.22|50.91|48.81|51.32|49.22|50.77|48.67|0
1741143300000|2025-03-05 02:55:00|50.89|48.79|51.74|49.64|51.77|49.67|50.84|48.74|0
1741143600000|2025-03-05 03:00:00|51.83|49.73|51.58|49.48|52.31|50.21|51.2|49.1|0
1741143900000|2025-03-05 03:05:00|51.57|49.47|50.75|48.65|51.68|49.58|50.38|48.28|0
1741144200000|2025-03-05 03:10:00|50.78|48.68|49.86|47.76|50.88|48.78|49.72|47.62|0
1741144500000|2025-03-05 03:15:00|49.83|47.73|49.81|47.71|50.25|48.15|49.78|47.68|0
1741144800000|2025-03-05 03:20:00|49.86|47.76|49.92|47.82|50.03|47.93|49.74|47.64|0
1741145100000|2025-03-05 03:25:00|49.85|47.75|50|47.9|50.03|47.93|49.77|47.67|0
1741145400000|2025-03-05 03:30:00|50.03|47.93|50.22|48.12|50.3|48.2|49.74|47.64|0
1741145700000|2025-03-05 03:35:00|50.25|48.15|50.98|48.88|51.04|48.94|50.19|48.09|0
1741146000000|2025-03-05 03:40:00|51|48.9|50.77|48.97|51|49.2|50.52|48.6|0
1741146300000|2025-03-05 03:45:00|50.83|49.03|49.98|48.18|51.05|49.25|49.63|47.83|0
1741146600000|2025-03-05 03:50:00|50.01|48.21|50.02|48.22|50.25|48.45|49.85|48.05|0
1741146900000|2025-03-05 03:55:00|50|48.2|49.61|47.81|50.03|48.23|49.41|47.61|0
1741147200000|2025-03-05 04:00:00|49.62|47.82|49.45|47.95|50|48.2|49.32|47.61|0
1741147500000|2025-03-05 04:05:00|49.43|47.93|48.95|47.45|49.59|48.09|48.9|47.4|0
1741147800000|2025-03-05 04:10:00|49.02|47.52|49.09|47.59|49.23|47.73|49.02|47.52|0
1741148100000|2025-03-05 04:15:00|49.12|47.62|49.31|47.81|49.36|47.86|49.03|47.53|0
1741148400000|2025-03-05 04:20:00|49.28|47.78|49.5|48|49.61|48.11|49.17|47.67|0
1741148700000|2025-03-05 04:25:00|49.46|47.96|49.55|48.05|49.64|48.14|49.38|47.88|0
1741149000000|2025-03-05 04:30:00|49.64|48.14|49.75|48.25|49.78|48.28|49.55|48.05|0
1741149300000|2025-03-05 04:35:00|49.78|48.28|49.55|48.05|49.8|48.3|49.52|48.02|0
1741149600000|2025-03-05 04:40:00|49.52|48.02|49.63|48.13|49.72|48.22|49.52|48.02|0
1741149900000|2025-03-05 04:45:00|49.65|48.15|49.68|48.18|49.8|48.3|49.6|48.1|0
1741150200000|2025-03-05 04:50:00|49.71|48.21|49.74|48.24|49.79|48.29|49.6|48.1|0
1741150500000|2025-03-05 04:55:00|49.71|48.21|49.62|48.12|49.71|48.21|49.57|48.07|0
1741150800000|2025-03-05 05:00:00|49.59|48.09|49.54|48.04|49.73|48.23|49.42|47.92|0
1741151100000|2025-03-05 05:05:00|49.51|48.01|49.37|47.87|49.54|48.04|49.37|47.87|0
1741151400000|2025-03-05 05:10:00|49.39|47.89|49.69|48.19|49.73|48.23|49.39|47.89|0
1741151700000|2025-03-05 05:15:00|49.71|48.21|50.15|48.65|50.26|48.76|49.71|48.21|0
1741152000000|2025-03-05 05:20:00|50.13|48.63|50.13|48.63|50.49|48.99|50.06|48.56|0
1741152300000|2025-03-05 05:25:00|50.15|48.65|50.51|49.01|50.51|49.01|50.09|48.59|0
1741152600000|2025-03-05 05:30:00|50.63|49.13|50.31|48.81|50.63|49.13|50.24|48.74|0
1741152900000|2025-03-05 05:35:00|50.28|48.78|50.02|48.52|50.31|48.81|50.02|48.52|0
1741153200000|2025-03-05 05:40:00|50.05|48.55|49.82|48.32|50.05|48.55|49.74|48.24|0
1741153500000|2025-03-05 05:45:00|49.8|48.3|49.74|48.24|49.82|48.32|49.65|48.15|0
1741153800000|2025-03-05 05:50:00|49.72|48.22|49.57|48.07|49.79|48.29|49.51|48.01|0
1741154100000|2025-03-05 05:55:00|49.54|48.04|49.56|48.06|49.71|48.21|49.54|48.04|0
1741154400000|2025-03-05 06:00:00|49.59|48.09|49.67|48.17|49.7|48.2|49.54|48.04|0
1741154700000|2025-03-05 06:05:00|49.69|48.19|49.6|48.1|49.76|48.26|49.48|47.98|0
1741155000000|2025-03-05 06:10:00|49.63|48.13|49.3|47.8|49.67|48.17|49.28|47.78|0
1741155300000|2025-03-05 06:15:00|49.33|47.83|49.72|48.22|49.75|48.25|49.32|47.82|0
1741155600000|2025-03-05 06:20:00|49.75|48.25|50.03|48.53|50.09|48.59|49.64|48.14|0
1741155900000|2025-03-05 06:25:00|50.02|48.52|50.37|48.87|50.48|48.98|50|48.5|0
1741156200000|2025-03-05 06:30:00|50.31|48.81|50.35|48.85|50.51|49.01|50.2|48.7|0
1741156500000|2025-03-05 06:35:00|50.34|48.84|50.11|48.61|50.35|48.85|49.84|48.34|0
1741156800000|2025-03-05 06:40:00|50.09|48.59|49.85|48.35|50.09|48.59|49.61|48.11|0
1741157100000|2025-03-05 06:45:00|49.82|48.32|49.85|48.35|49.96|48.46|49.69|48.19|0
1741157400000|2025-03-05 06:50:00|49.83|48.33|49.48|47.98|49.88|48.38|49.45|47.95|0
1741157700000|2025-03-05 06:55:00|49.49|47.99|49.67|48.17|49.7|48.2|49.4|47.9|0
1741158000000|2025-03-05 07:00:00|49.56|48.06|49.61|48.11|49.67|48.17|48.97|47.47|0
1741158300000|2025-03-05 07:05:00|49.67|48.17|49.5|48|49.73|48.23|49.25|47.75|0
1741158600000|2025-03-05 07:10:00|49.47|47.97|49.85|48.35|50|48.5|49.47|47.97|0
1741158900000|2025-03-05 07:15:00|49.86|48.36|49.86|48.36|49.98|48.48|49.68|48.18|0
1741159200000|2025-03-05 07:20:00|49.87|48.37|49.23|47.73|49.89|48.39|49.16|47.66|0
1741159500000|2025-03-05 07:25:00|49.24|47.74|49.19|47.69|49.41|47.91|49.07|47.57|0
1741159800000|2025-03-05 07:30:00|49.24|47.74|49.27|47.77|49.47|47.97|49.2|47.7|0
1741160100000|2025-03-05 07:35:00|49.28|47.78|49.29|47.79|49.32|47.82|49.07|47.57|0
1741160400000|2025-03-05 07:40:00|49.35|47.85|49.4|47.9|49.66|48.16|49.25|47.75|0
1741160700000|2025-03-05 07:45:00|49.43|47.93|49.29|47.79|49.58|48.08|49.15|47.65|0
1741161000000|2025-03-05 07:50:00|49.26|47.76|49.51|48.01|49.65|48.15|49.26|47.76|0
1741161300000|2025-03-05 07:55:00|49.54|48.04|49.59|48.09|49.62|48.12|49.09|47.59|0
1741161600000|2025-03-05 08:00:00|49.61|48.11|49.74|48.24|49.96|48.46|49.49|47.99|0
1741161900000|2025-03-05 08:05:00|49.73|48.23|50.07|48.57|50.07|48.57|49.48|47.98|0
1741162200000|2025-03-05 08:10:00|50.1|48.6|49.5|48|50.12|48.62|49.47|47.97|0
1741162500000|2025-03-05 08:15:00|49.47|47.97|48.58|47.08|49.53|48.03|48.55|47.05|0
1741162800000|2025-03-05 08:20:00|48.55|47.05|48.69|47.19|48.91|47.41|48.49|46.99|0
1741163100000|2025-03-05 08:25:00|48.74|47.24|48.05|46.55|48.91|47.41|48.02|46.52|0
1741163400000|2025-03-05 08:30:00|48.02|46.52|48.6|47.1|48.65|47.15|48|46.5|0
1741163700000|2025-03-05 08:35:00|48.57|47.07|48.87|47.37|49.28|47.78|48.4|46.9|0
1741164000000|2025-03-05 08:40:00|48.84|47.34|48.9|47.4|49.12|47.62|48.76|47.26|0
1741164300000|2025-03-05 08:45:00|48.87|47.37|49.29|47.79|49.45|47.95|48.8|47.3|0
1741164600000|2025-03-05 08:50:00|49.31|47.81|49.2|47.7|49.56|48.06|49.14|47.64|0
1741164900000|2025-03-05 08:55:00|49.17|47.67|49.31|47.81|49.63|48.13|49.17|47.67|0
1741165200000|2025-03-05 09:00:00|49.29|47.79|49.56|48.06|49.76|48.26|49.29|47.79|0
1741165500000|2025-03-05 09:05:00|49.61|48.11|49.12|47.62|49.73|48.23|49.08|47.58|0
1741165800000|2025-03-05 09:10:00|49.11|47.61|48.83|47.33|49.22|47.72|48.74|47.24|0
1741166100000|2025-03-05 09:15:00|48.8|47.3|48.91|47.41|49.16|47.66|48.74|47.24|0
1741166400000|2025-03-05 09:20:00|48.88|47.38|48.08|46.58|48.88|47.38|47.98|46.48|0
1741166700000|2025-03-05 09:25:00|47.99|46.49|47.96|46.46|48.08|46.58|47.75|46.25|0
1741167000000|2025-03-05 09:30:00|47.95|46.45|47.77|46.27|47.99|46.49|47.61|46.11|0
1741167300000|2025-03-05 09:35:00|47.74|46.24|47.85|46.35|47.93|46.43|47.53|46.03|0
1741167600000|2025-03-05 09:40:00|47.84|46.34|47.47|45.97|47.96|46.46|47.47|45.97|0
1741167900000|2025-03-05 09:45:00|47.44|45.94|47.28|45.78|47.6|46.1|47.11|45.61|0
1741168200000|2025-03-05 09:50:00|47.25|45.75|47.63|46.13|47.63|46.13|47.14|45.64|0
1741168500000|2025-03-05 09:55:00|47.65|46.15|47.6|46.1|47.83|46.33|47.51|46.01|0
1741168800000|2025-03-05 10:00:00|47.58|46.08|47.84|46.34|47.89|46.39|47.35|45.85|0
1741169100000|2025-03-05 10:05:00|47.81|46.31|47.62|46.12|47.84|46.34|47.24|45.74|0
1741169400000|2025-03-05 10:10:00|47.65|46.15|48.49|46.99|48.82|47.32|47.59|46.09|0
1741169700000|2025-03-05 10:15:00|48.41|46.91|48.65|47.15|49.04|47.54|48.38|46.88|0
1741170000000|2025-03-05 10:20:00|48.67|47.17|49.07|47.57|49.1|47.6|48.65|47.15|0
1741170300000|2025-03-05 10:25:00|49.04|47.54|49.32|47.82|49.43|47.93|48.93|47.43|0
1741170600000|2025-03-05 10:30:00|49.35|47.85|49.13|47.63|49.37|47.87|48.9|47.4|0
1741170900000|2025-03-05 10:35:00|49.15|47.65|48.63|47.13|49.16|47.66|48.62|47.12|0
1741171200000|2025-03-05 10:40:00|48.59|47.09|48.53|47.03|48.75|47.25|48.39|46.89|0
1741171500000|2025-03-05 10:45:00|48.59|47.09|48.89|47.39|48.89|47.39|48.17|46.67|0
1741171800000|2025-03-05 10:50:00|48.92|47.42|49.05|47.55|49.14|47.64|48.75|47.25|0
1741172100000|2025-03-05 10:55:00|49.08|47.58|49.35|47.85|49.43|47.93|49.08|47.58|0
1741172400000|2025-03-05 11:00:00|49.36|47.86|49.41|47.91|49.72|48.22|49.22|47.72|0
1741172700000|2025-03-05 11:05:00|49.36|47.86|49.42|47.92|49.83|48.33|49.36|47.86|0
1741173000000|2025-03-05 11:10:00|49.38|47.88|49.48|47.98|49.72|48.22|49.16|47.66|0
1741173300000|2025-03-05 11:15:00|49.49|47.99|49.46|47.96|49.6|48.1|49.24|47.74|0
1741173600000|2025-03-05 11:20:00|49.4|47.9|49.54|48.04|49.66|48.16|49.15|47.65|0
1741173900000|2025-03-05 11:25:00|49.57|48.07|49.4|47.9|49.75|48.25|49.26|47.76|0
1741174200000|2025-03-05 11:30:00|49.43|47.93|49.59|48.09|49.59|48.09|49.15|47.65|0
1741174500000|2025-03-05 11:35:00|49.57|48.07|49.39|47.89|49.78|48.28|49.37|47.87|0
1741174800000|2025-03-05 11:40:00|49.37|47.87|49.32|47.82|49.59|48.09|49.25|47.75|0
1741175100000|2025-03-05 11:45:00|49.34|47.84|49.33|47.83|49.47|47.97|49.22|47.72|0
1741175400000|2025-03-05 11:50:00|49.32|47.82|52.02|50.52|52.44|50.94|49.31|47.81|0
1741175700000|2025-03-05 11:55:00|52.03|50.53|50.91|49.41|52.19|50.69|50.83|49.33|0
1741176000000|2025-03-05 12:00:00|50.75|49.25|50.55|49.05|50.92|49.42|49.74|48.24|0
1741176300000|2025-03-05 12:05:00|50.61|49.11|49.98|48.48|50.74|49.24|49.83|48.33|0
1741176600000|2025-03-05 12:10:00|50|48.5|50.37|48.87|50.56|49.06|49.63|48.13|0
1741176900000|2025-03-05 12:15:00|50.45|48.95|51.53|50.03|51.58|50.08|50.37|48.87|0
1741177200000|2025-03-05 12:20:00|51.52|50.02|52.07|50.57|52.98|51.48|51.39|49.89|0
1741177500000|2025-03-05 12:25:00|52.06|50.56|51.92|50.42|52.36|50.86|51.83|50.33|0
1741177800000|2025-03-05 12:30:00|51.93|50.43|51.51|50.01|51.98|50.48|51.38|49.88|0
1741178100000|2025-03-05 12:35:00|51.52|50.02|51.3|49.8|51.61|50.11|51.16|49.66|0
1741178400000|2025-03-05 12:40:00|51.33|49.83|51.1|49.6|51.42|49.92|51.04|49.54|0
1741178700000|2025-03-05 12:45:00|51.04|49.54|52.05|50.55|52.45|50.95|50.98|49.48|0
1741179000000|2025-03-05 12:50:00|52.08|50.58|52.11|50.61|52.17|50.67|51.67|50.17|0
1741179300000|2025-03-05 12:55:00|52.15|50.65|52.47|50.97|52.67|51.17|52.06|50.56|0
1741179600000|2025-03-05 13:00:00|52.46|50.96|51.01|49.51|52.82|51.32|50.75|49.25|0
1741179900000|2025-03-05 13:05:00|51.15|49.65|51.66|50.16|52.2|50.7|50.99|49.49|0
1741180200000|2025-03-05 13:10:00|51.58|50.08|51.84|50.34|52.07|50.57|51.1|49.6|0
1741180500000|2025-03-05 13:15:00|51.83|50.33|52.83|51.33|53.52|52.02|51.83|50.33|0
1741180800000|2025-03-05 13:20:00|52.86|51.36|52.66|51.16|53.07|51.57|52.38|50.88|0
1741181100000|2025-03-05 13:25:00|52.6|51.1|53.87|52.37|54.45|52.95|52.49|50.99|0
1741181400000|2025-03-05 13:30:00|53.81|52.31|52.82|51.32|53.86|52.36|52.74|51.24|0
1741181700000|2025-03-05 13:35:00|52.79|51.29|53.7|52.2|53.76|52.26|52.79|51.29|0
1741182000000|2025-03-05 13:40:00|53.72|52.22|54.17|52.67|54.17|52.67|53|51.5|0
1741182300000|2025-03-05 13:45:00|54.2|52.7|53.71|52.21|54.2|52.7|53.05|51.55|0
1741182600000|2025-03-05 13:50:00|53.67|52.17|53.22|51.72|53.89|52.39|53.11|51.61|0
1741182900000|2025-03-05 13:55:00|53.2|51.7|53.92|52.42|54.01|52.51|53.19|51.69|0
1741183200000|2025-03-05 14:00:00|53.89|52.39|54.86|53.36|54.95|53.45|53.89|52.39|0
1741183500000|2025-03-05 14:05:00|54.85|53.35|54.46|52.96|54.89|53.39|54.1|52.6|0
1741183800000|2025-03-05 14:10:00|54.49|52.99|53.4|51.9|54.64|53.14|53.38|51.88|0
1741184100000|2025-03-05 14:15:00|53.37|51.87|53.19|51.69|53.37|51.87|52.56|51.06|0
1741184400000|2025-03-05 14:20:00|53.25|51.75|53.87|52.37|53.91|52.41|53.18|51.68|0
1741184700000|2025-03-05 14:25:00|54.49|51.89|54.66|52.06|54.91|52.31|53.82|51.22|0
1741185000000|2025-03-05 14:30:00|54.11|52.61|52.97|51.47|54.42|52.92|52.9|51.4|0
1741185300000|2025-03-05 14:35:00|52.94|51.44|53.52|52.02|54.99|53.49|52.58|51.08|0
1741185600000|2025-03-05 14:40:00|53.46|51.96|52.69|51.19|53.81|52.31|52.22|50.72|0
1741185900000|2025-03-05 14:45:00|52.58|51.08|54.3|52.8|54.33|52.83|52.1|50.6|0
1741186200000|2025-03-05 14:50:00|54.36|52.86|54.36|52.86|54.63|53.13|52.53|51.03|0
1741186500000|2025-03-05 14:55:00|54.43|52.93|55.14|53.64|57.02|55.52|53.96|52.46|0
1741186800000|2025-03-05 15:00:00|53.98|52.48|51.27|49.39|54.01|52.51|50.75|48.87|0
1741187100000|2025-03-05 15:05:00|51.18|49.31|51.08|49.21|51.88|50|50.37|48.49|0
1741187400000|2025-03-05 15:10:00|51.11|49.24|51.41|49.53|52.1|50.22|50.45|48.57|0
1741187700000|2025-03-05 15:15:00|51.38|49.5|52.97|51.09|53.27|51.39|51.26|49.39|0
1741188000000|2025-03-05 15:20:00|53|51.12|53.88|52.01|54.75|52.88|52.61|50.73|0
1741188300000|2025-03-05 15:25:00|54.08|52.2|53.87|51.99|54.37|52.5|53.07|51.19|0
1741188600000|2025-03-05 15:30:00|53.7|51.82|52.91|51.04|54.28|52.4|52.41|50.53|0
1741188900000|2025-03-05 15:35:00|52.93|51.05|51.86|49.99|53.09|51.22|51.28|49.4|0
1741189200000|2025-03-05 15:40:00|51.77|49.9|51.85|49.98|53.36|51.48|51.62|49.74|0
1741189500000|2025-03-05 15:45:00|51.94|50.07|52.59|50.72|52.95|51.08|51.03|49.16|0
1741189800000|2025-03-05 15:50:00|52.64|50.76|51.73|49.86|53.61|51.74|51.64|49.77|0
1741190100000|2025-03-05 15:55:00|51.7|49.83|52.32|50.44|52.44|50.56|51.2|49.33|0
1741190400000|2025-03-05 16:00:00|52.41|50.53|53.27|51.4|53.85|51.98|52.41|50.53|0
1741190700000|2025-03-05 16:05:00|53.21|51.34|53.97|52.09|54.24|52.37|53.09|51.22|0
1741191000000|2025-03-05 16:10:00|54|52.12|54.75|52.87|56.22|54.34|53.94|52.06|0
1741191300000|2025-03-05 16:15:00|54.84|52.97|55.46|53.58|55.94|54.07|54.56|52.69|0
1741191600000|2025-03-05 16:20:00|55.49|53.62|55.48|53.6|56.17|54.29|54.9|53.02|0
1741191900000|2025-03-05 16:25:00|55.42|53.54|55.83|53.96|57.03|55.16|55.26|53.39|0
1741192200000|2025-03-05 16:30:00|55.96|54.08|57.47|55.6|57.67|55.79|55.96|54.08|0
1741192500000|2025-03-05 16:35:00|57.35|55.47|56.45|54.58|57.67|55.79|55.95|54.08|0
1741192800000|2025-03-05 16:40:00|56.42|54.55|57.74|56.24|57.97|56.47|56.42|54.55|0
1741193100000|2025-03-05 16:45:00|57.64|56.14|57.26|55.76|58.19|56.69|56.97|55.47|0
1741193400000|2025-03-05 16:50:00|57.42|55.92|56.93|55.43|58.12|56.62|56.77|55.27|0
1741193700000|2025-03-05 16:55:00|56.9|55.4|54.7|52.82|57.03|55.53|53.73|51.85|0
1741194000000|2025-03-05 17:00:00|54.76|52.88|53.78|51.91|54.76|52.88|52.77|50.89|0
1741194300000|2025-03-05 17:05:00|53.74|51.86|53.06|51.18|53.87|52|53.03|51.15|0
1741194600000|2025-03-05 17:10:00|53.09|51.21|53.33|51.45|53.51|51.63|52.49|50.61|0
1741194900000|2025-03-05 17:15:00|53.3|51.42|53.97|52.09|54.13|52.26|52.5|50.63|0
1741195200000|2025-03-05 17:20:00|53.91|52.03|51.55|49.68|54.12|52.24|51.48|49.6|0
1741195500000|2025-03-05 17:25:00|51.57|49.69|50.92|49.05|52.36|50.49|50.9|49.02|0
1741195800000|2025-03-05 17:30:00|50.9|49.02|49.74|48.24|51.1|49.29|49.71|48.21|0
1741196100000|2025-03-05 17:35:00|49.8|48.3|49.31|47.81|50.43|48.93|49.19|47.69|0
1741196400000|2025-03-05 17:40:00|49.28|47.78|49.33|47.83|49.7|48.2|49.05|47.55|0
1741196700000|2025-03-05 17:45:00|49.36|47.86|49.32|47.82|50.68|49.18|49.27|47.77|0
1741197000000|2025-03-05 17:50:00|49.27|47.77|48.71|47.21|49.8|48.3|48.1|46.6|0
1741197300000|2025-03-05 17:55:00|48.76|47.26|47.95|46.45|48.82|47.32|47.79|46.29|0
1741197600000|2025-03-05 18:00:00|47.98|46.48|47.42|45.92|48.78|47.28|47.2|45.7|0
1741197900000|2025-03-05 18:05:00|47.61|46.11|50.27|48.4|50.81|48.93|47.04|45.54|0
1741198200000|2025-03-05 18:10:00|50.36|48.48|49.09|47.21|50.36|48.48|48.32|46.45|0
1741198500000|2025-03-05 18:15:00|49.06|47.19|48.72|46.85|49.5|47.62|48.38|46.5|0
1741198800000|2025-03-05 18:20:00|48.83|46.96|48.69|46.82|49.21|47.34|48.3|46.43|0
1741199100000|2025-03-05 18:25:00|48.66|46.79|48.95|47.45|49.4|47.9|48.39|46.79|0
1741199400000|2025-03-05 18:30:00|49.18|47.68|49.51|48.01|50.46|48.96|48.58|47.08|0
1741199700000|2025-03-05 18:35:00|49.43|47.93|49.1|47.6|50.03|48.53|48.97|47.47|0
1741200000000|2025-03-05 18:40:00|49.05|47.55|50.01|48.51|50.21|48.71|49.05|47.55|0
1741200300000|2025-03-05 18:45:00|49.95|48.45|48.56|47.06|49.95|48.45|48.37|46.87|0
1741200600000|2025-03-05 18:50:00|48.54|47.04|48.18|46.68|48.67|47.17|47.73|46.23|0
1741200900000|2025-03-05 18:55:00|48.15|46.65|46.28|44.78|48.21|46.71|46.21|44.71|0
1741201200000|2025-03-05 19:00:00|46.36|44.86|45.28|43.78|47.13|45.63|45.2|43.7|0
1741201500000|2025-03-05 19:05:00|45.25|43.75|43.55|42.05|45.54|44.04|43.55|42.05|0
1741201800000|2025-03-05 19:10:00|43.58|42.08|43.48|41.98|43.99|42.49|43.2|41.7|0
1741202100000|2025-03-05 19:15:00|43.4|41.9|44.71|43.21|44.74|43.24|43.07|41.57|0
1741202400000|2025-03-05 19:20:00|44.63|43.13|43.52|42.02|45.02|43.52|43.4|41.9|0
1741202700000|2025-03-05 19:25:00|43.45|41.95|44.65|43.15|44.7|43.2|43.45|41.95|0
1741203000000|2025-03-05 19:30:00|44.57|43.07|44.26|42.76|44.62|43.12|43.98|42.48|0
1741203300000|2025-03-05 19:35:00|44.23|42.73|44.41|42.91|45.38|43.88|43.93|42.43|0
1741203600000|2025-03-05 19:40:00|44.36|42.86|44.51|43.01|44.7|43.2|43.85|42.35|0
1741203900000|2025-03-05 19:45:00|44.44|42.94|43.74|42.24|44.75|43.25|43.64|42.14|0
1741204200000|2025-03-05 19:50:00|43.69|42.19|43.64|42.14|44.15|42.65|43.48|41.98|0
1741204500000|2025-03-05 19:55:00|43.66|42.16|44.04|42.54|44.14|42.64|42.92|41.42|0
1741204800000|2025-03-05 20:00:00|44.09|42.59|42.77|41.27|44.17|42.67|42.4|40.9|0
1741205100000|2025-03-05 20:05:00|42.74|41.24|42.41|40.91|43.06|41.56|42.22|40.72|0
1741205400000|2025-03-05 20:10:00|42.56|41.06|42.46|40.96|42.86|41.36|42.34|40.84|0
1741205700000|2025-03-05 20:15:00|42.49|40.99|44.35|42.47|44.89|43.39|42.31|40.81|0
1741206000000|2025-03-05 20:20:00|44.19|42.32|44.55|42.68|45.34|43.46|43.99|42.11|0
1741206300000|2025-03-05 20:25:00|44.58|42.7|43.45|41.58|44.71|42.83|43.25|41.37|0
1741206600000|2025-03-05 20:30:00|43.55|41.68|44.13|42.63|44.65|43.15|43.5|41.63|0
1741206900000|2025-03-05 20:35:00|44.08|42.58|43.96|42.46|44.72|43.22|43.87|42.37|0
1741207200000|2025-03-05 20:40:00|43.92|42.42|43.62|42.12|44.2|42.7|43.43|41.93|0
1741207500000|2025-03-05 20:45:00|43.71|42.21|44.3|42.8|44.71|43.21|43.69|42.19|0
1741207800000|2025-03-05 20:50:00|44.69|43.19|43.76|42.26|46.09|44.59|43.48|41.98|0
1741208100000|2025-03-05 20:55:00|44.07|42.57|44.43|42.93|44.66|43.16|43.66|42.16|0
1741208400000|2025-03-05 21:00:00|44.35|42.85|44.53|43.03|44.84|43.34|44.25|42.75|0
1741208700000|2025-03-05 21:05:00|44.55|43.05|44.68|43.18|45.31|43.81|44.24|42.74|0
1741209000000|2025-03-05 21:10:00|44.66|43.16|44.95|43.45|45.05|43.55|44.57|43.07|0
1741209300000|2025-03-05 21:15:00|44.9|43.4|44.38|42.88|44.94|43.44|44.22|42.72|0
1741209600000|2025-03-05 21:20:00|44.39|42.89|44.79|43.29|44.81|43.31|44.29|42.79|0
1741209900000|2025-03-05 21:25:00|44.78|43.28|44.52|43.02|44.88|43.38|44.52|43.02|0
1741210200000|2025-03-05 21:30:00|44.59|43.09|44.64|43.14|44.88|43.38|44.54|43.04|0
1741210500000|2025-03-05 21:35:00|44.71|43.21|44.56|43.06|44.71|43.21|44.56|43.06|0
1741210800000|2025-03-05 21:40:00|44.51|43.01|44.64|43.14|44.69|43.19|44.43|42.93|0
1741211100000|2025-03-05 21:45:00|44.65|43.15|44.82|43.32|45.02|43.52|44.59|43.09|0
1741211400000|2025-03-05 21:50:00|44.85|43.35|44.84|43.34|44.95|43.45|44.84|43.34|0
1741211700000|2025-03-05 21:55:00|45.39|42.79|45.45|42.85|45.68|43.08|45.29|42.69|0
1741212000000|2025-03-05 22:00:00|45.48|42.88|45.47|42.87|45.5|42.9|45.39|42.79|0
1741212300000|2025-03-05 22:05:00|45.45|42.85|45.41|42.81|45.45|42.85|45.41|42.81|0
1741212600000|2025-03-05 22:10:00|45.43|42.83|45.38|42.78|45.43|42.83|45.35|42.75|0
1741212900000|2025-03-05 22:15:00|45.37|42.77|45.37|42.77|45.39|42.79|45.37|42.77|0
1741213200000|2025-03-05 22:20:00|45.36|42.76|45.38|42.78|45.38|42.78|45.35|42.75|0
1741213500000|2025-03-05 22:25:00|45.35|42.75|45.35|42.75|45.39|42.79|45.34|42.74|0
1741213800000|2025-03-05 22:30:00|45.34|42.74|45.36|42.76|45.37|42.77|45.34|42.74|0
1741214100000|2025-03-05 22:35:00|45.34|42.74|45.37|42.77|45.37|42.77|45.34|42.74|0
1741214400000|2025-03-05 22:40:00|45.35|42.75|45.35|42.75|45.35|42.75|45.32|42.72|0
1741214700000|2025-03-05 22:45:00|45.34|42.74|45.4|42.8|45.4|42.8|45.34|42.74|0
1741215000000|2025-03-05 22:50:00|45.42|42.82|45.49|42.89|45.57|42.97|45.34|42.74|0
1741215300000|2025-03-05 22:55:00|45.5|42.9|45.49|42.89|45.58|42.98|45.42|42.82|0
1741215600000|2025-03-05 23:00:00|45.24|42.64|44.86|42.26|45.43|42.83|44.84|42.24|0
1741215900000|2025-03-05 23:05:00|44.83|42.23|45.02|42.42|45.02|42.42|44.81|42.21|0
1741216200000|2025-03-05 23:10:00|45.01|42.41|44.69|42.09|45.01|42.41|44.58|41.98|0
1741216500000|2025-03-05 23:15:00|44.74|42.14|44.87|42.27|44.94|42.34|44.69|42.09|0
1741216800000|2025-03-05 23:20:00|44.9|42.3|45.09|42.49|45.17|42.57|44.73|42.13|0
1741217100000|2025-03-05 23:25:00|45.04|42.44|45.07|42.47|45.1|42.5|44.93|42.33|0
1741217400000|2025-03-05 23:30:00|45.06|42.46|45.61|43.01|45.69|43.09|45.05|42.45|0
1741217700000|2025-03-05 23:35:00|45.62|43.02|45.39|42.79|45.76|43.16|45.39|42.79|0
1741218000000|2025-03-05 23:40:00|45.42|42.82|45.24|42.64|45.42|42.82|45.2|42.6|0
1741218300000|2025-03-05 23:45:00|45.21|42.61|45.29|42.69|45.42|42.82|45.18|42.58|0
1741218600000|2025-03-05 23:50:00|45.27|42.67|45.35|42.75|45.36|42.76|45.13|42.53|0
1741218900000|2025-03-05 23:55:00|45.32|42.72|45.4|42.8|45.44|42.84|45.28|42.68|0
1741219200000|2025-03-06 00:00:00|45.46|42.86|45.3|42.7|45.67|43.07|45.15|42.55|0
1741219500000|2025-03-06 00:05:00|45.28|42.68|45.38|42.78|45.47|42.87|45.15|42.55|0
1741219800000|2025-03-06 00:10:00|45.34|42.74|44.99|42.39|45.45|42.85|44.95|42.35|0
1741220100000|2025-03-06 00:15:00|44.96|42.36|45.04|42.44|45.09|42.49|44.91|42.31|0
1741220400000|2025-03-06 00:20:00|45.05|42.45|45.19|42.59|45.27|42.67|44.96|42.36|0
1741220700000|2025-03-06 00:25:00|45.18|42.58|44.98|42.38|45.19|42.59|44.95|42.35|0
1741221000000|2025-03-06 00:30:00|44.95|42.35|45|42.4|45.03|42.43|44.93|42.33|0
1741221300000|2025-03-06 00:35:00|45.03|42.43|45.23|42.63|45.26|42.66|45|42.4|0
1741221600000|2025-03-06 00:40:00|45.21|42.61|45.18|42.58|45.26|42.66|45.1|42.5|0
1741221900000|2025-03-06 00:45:00|45.23|42.63|45.44|42.84|45.47|42.87|45.15|42.55|0
1741222200000|2025-03-06 00:50:00|45.41|42.81|45.62|43.02|45.65|43.05|45.28|42.68|0
1741222500000|2025-03-06 00:55:00|45.59|42.99|45.95|43.35|46.09|43.49|45.58|42.98|0
1741222800000|2025-03-06 01:00:00|45.93|43.33|46.01|43.41|46.04|43.44|45.67|43.07|0
1741223100000|2025-03-06 01:05:00|45.96|43.36|45.71|43.11|46|43.4|45.67|43.07|0
1741223400000|2025-03-06 01:10:00|45.64|43.04|45.48|42.88|45.64|43.04|45.45|42.85|0
1741223700000|2025-03-06 01:15:00|45.51|42.91|45.11|43.61|45.57|43.64|44.85|42.91|0
1741224000000|2025-03-06 01:20:00|45.1|43.6|45|43.5|45.11|43.61|44.95|43.45|0
1741224300000|2025-03-06 01:25:00|45.07|43.57|44.97|43.47|45.08|43.58|44.87|43.37|0
1741224600000|2025-03-06 01:30:00|44.96|43.46|45.24|43.74|45.34|43.84|44.95|43.45|0
1741224900000|2025-03-06 01:35:00|45.25|43.75|45.36|43.86|45.42|43.92|45.13|43.63|0
1741225200000|2025-03-06 01:40:00|45.35|43.85|45.34|43.84|45.5|44|45.23|43.73|0
1741225500000|2025-03-06 01:45:00|45.36|43.86|45.39|43.89|45.39|43.89|45.33|43.83|0
1741225800000|2025-03-06 01:50:00|45.47|43.97|44.91|43.41|45.47|43.97|44.91|43.41|0
1741226100000|2025-03-06 01:55:00|44.88|43.38|44.99|43.49|45.07|43.57|44.86|43.36|0
1741226400000|2025-03-06 02:00:00|44.96|43.46|44.83|43.33|44.99|43.49|44.77|43.27|0
1741226700000|2025-03-06 02:05:00|44.79|43.29|44.72|43.22|44.85|43.35|44.64|43.14|0
1741227000000|2025-03-06 02:10:00|44.73|43.23|44.9|43.4|44.97|43.47|44.72|43.22|0
1741227300000|2025-03-06 02:15:00|44.87|43.37|45.08|43.58|45.11|43.61|44.87|43.37|0
1741227600000|2025-03-06 02:20:00|45.11|43.61|45.21|43.71|45.37|43.87|45.07|43.57|0
1741227900000|2025-03-06 02:25:00|45.22|43.72|45.23|43.73|45.25|43.75|45.13|43.63|0
1741228200000|2025-03-06 02:30:00|45.29|43.79|44.86|43.36|45.29|43.79|44.83|43.33|0
1741228500000|2025-03-06 02:35:00|44.89|43.39|45.07|43.57|45.17|43.67|44.89|43.39|0
1741228800000|2025-03-06 02:40:00|45.09|43.59|45.25|43.75|45.31|43.81|45.09|43.59|0
1741229100000|2025-03-06 02:45:00|45.24|43.74|45.23|43.73|45.31|43.81|45.17|43.67|0
1741229400000|2025-03-06 02:50:00|45.21|43.71|45.17|43.67|45.25|43.75|45.09|43.59|0
1741229700000|2025-03-06 02:55:00|45.2|43.7|45.22|43.72|45.25|43.75|45.1|43.6|0
1741230000000|2025-03-06 03:00:00|45.19|43.69|45.19|43.69|45.4|43.9|45.17|43.67|0
1741230300000|2025-03-06 03:05:00|45.21|43.71|45.37|43.87|45.45|43.95|45.19|43.69|0
1741230600000|2025-03-06 03:10:00|45.36|43.86|45.37|43.87|45.37|43.87|45.21|43.71|0
1741230900000|2025-03-06 03:15:00|45.4|43.9|45.18|43.68|45.4|43.9|45.15|43.65|0
1741231200000|2025-03-06 03:20:00|45.16|43.66|45.31|43.81|45.34|43.84|45.13|43.63|0
1741231500000|2025-03-06 03:25:00|45.34|43.84|45.07|43.57|45.34|43.84|45.05|43.55|0
1741231800000|2025-03-06 03:30:00|45.13|43.63|45.07|43.57|45.26|43.76|45.05|43.55|0
1741232100000|2025-03-06 03:35:00|45.05|43.55|44.99|43.49|45.05|43.55|44.95|43.45|0
1741232400000|2025-03-06 03:40:00|44.96|43.46|44.83|43.33|45.04|43.54|44.78|43.28|0
1741232700000|2025-03-06 03:45:00|44.8|43.3|44.8|43.3|44.85|43.35|44.73|43.23|0
1741233000000|2025-03-06 03:50:00|44.78|43.28|44.7|43.2|44.83|43.33|44.64|43.14|0
1741233300000|2025-03-06 03:55:00|44.69|43.19|44.61|43.11|44.69|43.19|44.54|43.04|0
1741233600000|2025-03-06 04:00:00|44.63|43.13|44.59|43.09|44.64|43.14|44.46|42.96|0
1741233900000|2025-03-06 04:05:00|44.61|43.11|44.51|43.01|44.61|43.11|44.49|42.99|0
1741234200000|2025-03-06 04:10:00|44.53|43.03|44.43|42.93|44.56|43.06|44.43|42.93|0
1741234500000|2025-03-06 04:15:00|44.42|42.92|44.27|42.77|44.48|42.98|44.24|42.74|0
1741234800000|2025-03-06 04:20:00|44.29|42.79|44.39|42.89|44.55|43.05|44.29|42.79|0
1741235100000|2025-03-06 04:25:00|44.41|42.91|44.5|43|44.5|43|44.34|42.84|0
1741235400000|2025-03-06 04:30:00|44.48|42.98|44.31|42.81|44.5|43|44.24|42.74|0
1741235700000|2025-03-06 04:35:00|44.33|42.83|44.28|42.78|44.34|42.84|44.26|42.76|0
1741236000000|2025-03-06 04:40:00|44.26|42.76|44.31|42.81|44.31|42.81|44.23|42.73|0
1741236300000|2025-03-06 04:45:00|44.28|42.78|44.23|42.73|44.28|42.78|44.23|42.73|0
1741236600000|2025-03-06 04:50:00|44.25|42.75|44.32|42.82|44.32|42.82|44.22|42.72|0
1741236900000|2025-03-06 04:55:00|44.3|42.8|44.3|42.8|44.35|42.85|44.27|42.77|0
1741237200000|2025-03-06 05:00:00|44.33|42.83|44.3|42.8|44.35|42.85|44.22|42.72|0
1741237500000|2025-03-06 05:05:00|44.32|42.82|44.27|42.77|44.37|42.87|44.27|42.77|0
1741237800000|2025-03-06 05:10:00|44.26|42.76|44.24|42.74|44.34|42.84|44.22|42.72|0
1741238100000|2025-03-06 05:15:00|44.25|42.75|44.24|42.74|44.28|42.78|44.21|42.71|0
1741238400000|2025-03-06 05:20:00|44.26|42.76|44.31|42.81|44.34|42.84|44.24|42.74|0
1741238700000|2025-03-06 05:25:00|44.34|42.84|44.39|42.89|44.39|42.89|44.34|42.84|0
1741239000000|2025-03-06 05:30:00|44.41|42.91|44.41|42.91|44.44|42.94|44.31|42.81|0
1741239300000|2025-03-06 05:35:00|44.4|42.9|44.44|42.94|44.46|42.96|44.33|42.83|0
1741239600000|2025-03-06 05:40:00|44.42|42.92|44.46|42.96|44.47|42.97|44.4|42.9|0
1741239900000|2025-03-06 05:45:00|44.43|42.93|44.78|43.28|44.82|43.32|44.43|42.93|0
1741240200000|2025-03-06 05:50:00|44.77|43.27|44.82|43.32|44.87|43.37|44.72|43.22|0
1741240500000|2025-03-06 05:55:00|44.79|43.29|44.92|43.42|44.94|43.44|44.77|43.27|0
1741240800000|2025-03-06 06:00:00|44.95|43.45|45.04|43.54|45.13|43.63|44.92|43.42|0
1741241100000|2025-03-06 06:05:00|45.02|43.52|45|43.5|45.16|43.66|44.99|43.49|0
1741241400000|2025-03-06 06:10:00|44.97|43.47|44.68|43.18|45.1|43.6|44.6|43.1|0
1741241700000|2025-03-06 06:15:00|44.65|43.15|44.57|43.07|44.73|43.23|44.57|43.07|0
1741242000000|2025-03-06 06:20:00|44.55|43.05|44.44|42.94|44.55|43.05|44.36|42.86|0
1741242300000|2025-03-06 06:25:00|44.47|42.97|44.41|42.91|44.54|43.04|44.41|42.91|0
1741242600000|2025-03-06 06:30:00|44.44|42.94|44.41|42.91|44.46|42.96|44.28|42.78|0
1741242900000|2025-03-06 06:35:00|44.42|42.92|44.41|42.91|44.42|42.92|44.33|42.83|0
1741243200000|2025-03-06 06:40:00|44.38|42.88|44.25|42.75|44.43|42.93|44.25|42.75|0
1741243500000|2025-03-06 06:45:00|44.27|42.77|44.35|42.85|44.38|42.88|44.2|42.7|0
1741243800000|2025-03-06 06:50:00|44.38|42.88|44.37|42.87|44.4|42.9|44.27|42.77|0
1741244100000|2025-03-06 06:55:00|44.36|42.86|44.32|42.82|44.4|42.9|44.27|42.77|0
1741244400000|2025-03-06 07:00:00|44.29|42.79|44.32|42.82|44.4|42.9|44.16|42.66|0
1741244700000|2025-03-06 07:05:00|44.29|42.79|44.16|42.66|44.32|42.82|44.16|42.66|0
1741245000000|2025-03-06 07:10:00|44.19|42.69|44.44|42.94|44.47|42.97|44.16|42.66|0
1741245300000|2025-03-06 07:15:00|44.47|42.97|44.65|43.15|44.75|43.25|44.42|42.92|0
1741245600000|2025-03-06 07:20:00|44.64|43.14|44.49|42.99|44.65|43.15|44.33|42.83|0
1741245900000|2025-03-06 07:25:00|44.5|43|44.85|43.35|44.85|43.35|44.49|42.99|0
1741246200000|2025-03-06 07:30:00|44.88|43.38|44.48|42.98|44.88|43.38|44.3|42.8|0
1741246500000|2025-03-06 07:35:00|44.45|42.95|44.62|43.12|44.69|43.19|44.43|42.93|0
1741246800000|2025-03-06 07:40:00|44.63|43.13|45.29|43.79|45.37|43.87|44.62|43.12|0
1741247100000|2025-03-06 07:45:00|45.26|43.76|45.34|43.84|45.61|44.11|45.16|43.66|0
1741247400000|2025-03-06 07:50:00|45.39|43.89|45.61|44.11|45.83|44.33|44.62|43.12|0
1741247700000|2025-03-06 07:55:00|45.6|44.1|46.4|44.9|46.4|44.9|45.57|44.07|0
1741248000000|2025-03-06 08:00:00|46.35|44.85|46.32|44.82|46.89|45.39|46.13|44.63|0
1741248300000|2025-03-06 08:05:00|46.21|44.71|46.34|44.84|46.4|44.9|45.73|44.23|0
1741248600000|2025-03-06 08:10:00|46.4|44.9|47.02|45.52|47.8|46.3|46.07|44.57|0
1741248900000|2025-03-06 08:15:00|46.99|45.49|46.08|44.58|47.02|45.52|45.34|43.84|0
1741249200000|2025-03-06 08:20:00|46.1|44.6|46.65|45.15|46.68|45.18|46.08|44.58|0
1741249500000|2025-03-06 08:25:00|46.73|45.23|46.59|45.09|47.47|45.97|46.57|45.07|0
1741249800000|2025-03-06 08:30:00|46.65|45.15|46.69|45.19|47|45.5|46.29|44.79|0
1741250100000|2025-03-06 08:35:00|46.67|45.17|46.96|45.16|47.05|45.47|46.29|44.68|0
1741250400000|2025-03-06 08:40:00|46.97|45.17|47.75|45.95|48|46.2|46.96|45.16|0
1741250700000|2025-03-06 08:45:00|47.7|45.9|48.62|46.82|48.89|47.09|46.9|45.1|0
1741251000000|2025-03-06 08:50:00|48.6|46.8|48.66|46.86|48.89|47.09|48.4|46.6|0
1741251300000|2025-03-06 08:55:00|48.64|46.84|49.32|47.82|49.63|48.13|48.49|46.71|0
1741251600000|2025-03-06 09:00:00|49.35|47.85|49.71|47.91|50.92|49.36|48.88|47.38|0
1741251900000|2025-03-06 09:05:00|49.66|47.86|50.02|48.22|50.35|48.55|49.23|47.43|0
1741252200000|2025-03-06 09:10:00|49.96|48.16|50.53|48.73|50.53|48.73|49.94|48.14|0
1741252500000|2025-03-06 09:15:00|50.49|48.69|50.41|48.61|50.69|48.89|49.66|47.86|0
1741252800000|2025-03-06 09:20:00|50.38|48.58|50.68|48.88|50.71|48.91|49.84|48.04|0
1741253100000|2025-03-06 09:25:00|50.69|48.89|51.7|49.9|51.79|49.99|50.3|48.5|0
1741253400000|2025-03-06 09:30:00|51.67|49.87|50.93|49.13|52.23|50.43|50.82|49.02|0
1741253700000|2025-03-06 09:35:00|50.95|49.15|50.99|49.19|51.31|49.51|50.87|49.07|0
1741254000000|2025-03-06 09:40:00|50.98|49.18|50.64|48.84|51.05|49.25|50.55|48.75|0
1741254300000|2025-03-06 09:45:00|50.61|48.81|51.36|49.56|51.45|49.65|50.41|48.61|0
1741254600000|2025-03-06 09:50:00|51.33|49.53|51.6|49.8|51.85|50.05|50.98|49.18|0
1741254900000|2025-03-06 09:55:00|51.57|49.77|51.53|49.73|51.98|50.18|51.48|49.68|0
1741255200000|2025-03-06 10:00:00|51.55|49.75|51.93|50.13|52.69|50.89|51.55|49.75|0
1741255500000|2025-03-06 10:05:00|51.95|50.15|51.62|49.82|52|50.2|51.47|49.67|0
1741255800000|2025-03-06 10:10:00|51.57|49.77|51.63|49.83|51.72|49.92|51.35|49.55|0
1741256100000|2025-03-06 10:15:00|51.66|49.86|51.2|49.4|51.85|50.05|51.17|49.37|0
1741256400000|2025-03-06 10:20:00|51.23|49.43|51.02|49.22|51.32|49.52|50.97|49.17|0
1741256700000|2025-03-06 10:25:00|51.01|49.21|51.17|49.37|51.27|49.47|50.91|49.11|0
1741257000000|2025-03-06 10:30:00|51.2|49.4|51.59|49.79|51.61|49.81|51.2|49.4|0
1741257300000|2025-03-06 10:35:00|51.56|49.76|52.13|50.33|52.19|50.39|51.4|49.6|0
1741257600000|2025-03-06 10:40:00|52.1|50.3|52.79|50.99|52.91|51.11|51.98|50.18|0
1741257900000|2025-03-06 10:45:00|52.82|51.02|52.87|51.07|53.04|51.24|52.61|50.81|0
1741258200000|2025-03-06 10:50:00|52.84|51.04|53.47|51.67|53.5|51.7|52.69|50.89|0
1741258500000|2025-03-06 10:55:00|53.46|51.66|53.41|51.61|53.67|51.87|52.99|51.19|0
1741258800000|2025-03-06 11:00:00|53.43|51.63|53.72|52.22|54.03|52.53|52.33|50.83|0
1741259100000|2025-03-06 11:05:00|53.75|52.25|53.32|51.82|53.75|52.25|52.93|51.43|0
1741259400000|2025-03-06 11:10:00|53.31|51.81|53.27|51.77|53.56|52.06|53.11|51.61|0
1741259700000|2025-03-06 11:15:00|53.26|51.76|52.77|51.27|53.4|51.9|52.74|51.24|0
1741260000000|2025-03-06 11:20:00|52.8|51.3|52.74|51.24|53.04|51.54|52.62|51.12|0
1741260300000|2025-03-06 11:25:00|52.73|51.23|52.98|51.48|53.1|51.6|52.71|51.21|0
1741260600000|2025-03-06 11:30:00|53.03|51.53|52.62|51.12|53.04|51.54|52.62|51.12|0
1741260900000|2025-03-06 11:35:00|52.66|51.16|52.58|51.08|52.73|51.23|52.32|50.82|0
1741261200000|2025-03-06 11:40:00|52.6|51.1|51.84|50.34|52.69|51.19|51.83|50.33|0
1741261500000|2025-03-06 11:45:00|51.87|50.37|51.88|50.38|53.26|51.76|51.23|49.73|0
1741261800000|2025-03-06 11:50:00|51.86|50.36|51.9|50.4|52.07|50.57|51.8|50.3|0
1741262100000|2025-03-06 11:55:00|51.89|50.39|51.6|50.1|52.28|50.78|51.56|50.06|0
1741262400000|2025-03-06 12:00:00|51.61|50.11|52.1|50.6|52.13|50.63|51.51|50.01|0
1741262700000|2025-03-06 12:05:00|52.13|50.63|52.54|51.04|52.54|51.04|52.11|50.61|0
1741263000000|2025-03-06 12:10:00|52.52|51.02|52.66|51.16|52.75|51.25|52.45|50.95|0
1741263300000|2025-03-06 12:15:00|52.69|51.19|52.72|51.22|53.2|51.7|51.99|50.49|0
1741263600000|2025-03-06 12:20:00|52.74|51.24|53.11|51.61|53.23|51.73|52.69|51.19|0
1741263900000|2025-03-06 12:25:00|53.09|51.59|52.29|50.79|53.09|51.59|52.18|50.68|0
1741264200000|2025-03-06 12:30:00|52.3|50.8|53.01|51.51|53.28|51.78|52.15|50.65|0
1741264500000|2025-03-06 12:35:00|53.04|51.54|53.64|52.14|53.68|52.18|53.04|51.54|0
1741264800000|2025-03-06 12:40:00|53.68|52.18|52.89|51.39|53.71|52.21|52.83|51.33|0
1741265100000|2025-03-06 12:45:00|52.92|51.42|53.1|51.6|53.22|51.72|52.59|51.09|0
1741265400000|2025-03-06 12:50:00|53.07|51.57|53|51.5|53.16|51.66|52.73|51.23|0
1741265700000|2025-03-06 12:55:00|52.96|51.46|53.18|51.68|53.18|51.68|52.58|51.08|0
1741266000000|2025-03-06 13:00:00|53.09|51.59|53.97|52.47|54|52.5|53.08|51.58|0
1741266300000|2025-03-06 13:05:00|54|52.5|53.72|52.22|54.18|52.68|53.45|51.95|0
1741266600000|2025-03-06 13:10:00|53.71|52.21|54.01|52.51|54.25|52.75|53.64|52.14|0
1741266900000|2025-03-06 13:15:00|53.98|52.48|54.6|53.1|54.63|53.13|53.66|52.16|0
1741267200000|2025-03-06 13:20:00|54.63|53.13|54.72|53.22|55.05|53.55|54.35|52.85|0
1741267500000|2025-03-06 13:25:00|54.8|53.3|54.28|52.78|54.8|53.3|53.36|51.86|0
1741267800000|2025-03-06 13:30:00|54.18|52.68|53|51.5|54.48|52.98|52.97|51.47|0
1741268100000|2025-03-06 13:35:00|52.99|51.49|52.61|51.11|53.17|51.67|52.28|50.78|0
1741268400000|2025-03-06 13:40:00|52.64|51.14|53.3|51.8|54.18|52.68|52.57|51.07|0
1741268700000|2025-03-06 13:45:00|53.4|51.9|53.09|51.59|53.97|52.47|53.06|51.56|0
1741269000000|2025-03-06 13:50:00|53.15|51.65|53.75|52.25|54.01|52.51|53.09|51.59|0
1741269300000|2025-03-06 13:55:00|53.78|52.28|53.63|52.13|54.04|52.54|53.43|51.93|0
1741269600000|2025-03-06 14:00:00|53.72|52.22|53.41|51.91|54.27|52.77|53.32|51.82|0
1741269900000|2025-03-06 14:05:00|53.43|51.93|53.11|51.61|53.57|52.07|52.69|51.19|0
1741270200000|2025-03-06 14:10:00|53.14|51.64|52.91|51.41|53.2|51.7|52.81|51.31|0
1741270500000|2025-03-06 14:15:00|53.02|51.52|53.44|51.94|53.73|52.23|53.02|51.52|0
1741270800000|2025-03-06 14:20:00|53.47|51.97|54.03|52.53|54.1|52.6|53.44|51.94|0
1741271100000|2025-03-06 14:25:00|54.59|51.99|55.08|52.48|55.24|52.64|54.41|51.81|0
1741271400000|2025-03-06 14:30:00|54.53|53.03|55.29|53.79|55.88|54.38|54.13|52.63|0
1741271700000|2025-03-06 14:35:00|55.38|53.88|55.92|54.42|56.99|55.49|55.38|53.88|0
1741272000000|2025-03-06 14:40:00|56.14|54.64|57.32|55.6|57.71|55.99|55.48|53.98|0
1741272300000|2025-03-06 14:45:00|57.52|55.79|56.18|54.45|57.55|55.82|55.68|53.95|0
1741272600000|2025-03-06 14:50:00|56.11|54.39|56.05|54.33|56.67|54.94|54.56|52.84|0
1741272900000|2025-03-06 14:55:00|56.24|54.52|56.59|54.86|56.97|55.24|55.68|53.95|0
1741273200000|2025-03-06 15:00:00|56.65|54.92|53.94|52.21|57.03|55.3|53.51|51.79|0
1741273500000|2025-03-06 15:05:00|54|52.27|52.95|51.23|54.94|53.21|52.48|50.75|0
1741273800000|2025-03-06 15:10:00|53.04|51.32|53.22|51.49|53.45|51.72|52.47|50.75|0
1741274100000|2025-03-06 15:15:00|53.26|51.54|52.18|50.45|53.29|51.57|51.83|50.1|0
1741274400000|2025-03-06 15:20:00|52.21|50.48|51.9|50.18|52.69|50.96|51.29|49.56|0
1741274700000|2025-03-06 15:25:00|51.96|50.23|51.46|49.73|53.21|51.48|51.31|49.59|0
1741275000000|2025-03-06 15:30:00|51.49|49.76|51.78|50.05|52.28|50.55|51.31|49.59|0
1741275300000|2025-03-06 15:35:00|51.84|50.11|50.58|48.86|52.16|50.43|50.41|48.69|0
1741275600000|2025-03-06 15:40:00|50.61|48.89|50.32|48.6|51.01|49.29|50.04|48.32|0
1741275900000|2025-03-06 15:45:00|50.44|48.71|51.12|49.4|51.2|49.47|50.1|48.37|0
1741276200000|2025-03-06 15:50:00|51.1|49.37|52.67|50.95|52.76|51.03|50.93|49.2|0
1741276500000|2025-03-06 15:55:00|52.49|50.77|51.15|49.42|52.94|51.21|50.95|49.22|0
1741276800000|2025-03-06 16:00:00|50.95|49.22|50.6|48.87|50.95|49.22|50.03|48.3|0
1741277100000|2025-03-06 16:05:00|50.63|48.9|49.54|47.82|51.06|49.33|49.49|47.76|0
1741277400000|2025-03-06 16:10:00|49.63|47.9|50.58|48.85|51.26|49.53|49.46|47.73|0
1741277700000|2025-03-06 16:15:00|50.61|48.88|50.49|48.77|51.24|49.52|49.82|48.1|0
1741278000000|2025-03-06 16:20:00|50.55|48.83|51.31|49.59|52.06|50.34|50.29|48.57|0
1741278300000|2025-03-06 16:25:00|51.2|49.47|51.25|49.53|52.93|51.21|50.82|49.09|0
1741278600000|2025-03-06 16:30:00|51.37|49.64|50.65|48.92|51.84|50.11|49.62|47.9|0
1741278900000|2025-03-06 16:35:00|50.59|48.87|52.7|50.98|52.94|51.22|50.52|48.79|0
1741279200000|2025-03-06 16:40:00|52.67|50.95|53.25|51.52|53.73|52|51.76|50.03|0
1741279500000|2025-03-06 16:45:00|53.19|51.46|53.76|52.03|53.91|52.18|52.82|51.1|0
1741279800000|2025-03-06 16:50:00|53.94|52.21|55.13|53.41|55.44|53.72|53.82|52.09|0
1741280100000|2025-03-06 16:55:00|55.19|53.47|55.76|54.04|55.9|54.18|54.1|52.37|0
1741280400000|2025-03-06 17:00:00|55.84|54.12|57.33|55.61|57.4|55.67|55.25|53.52|0
1741280700000|2025-03-06 17:05:00|57.43|55.7|57.47|55.75|58.27|56.54|55.87|54.15|0
1741281000000|2025-03-06 17:10:00|57.41|55.68|58.6|56.87|58.67|56.94|57.37|55.65|0
1741281300000|2025-03-06 17:15:00|58.57|56.84|57.85|56.13|58.96|57.23|57.66|55.93|0
1741281600000|2025-03-06 17:20:00|57.92|56.19|58.44|56.71|58.47|56.74|56.57|54.85|0
1741281900000|2025-03-06 17:25:00|58.57|56.84|59.38|57.66|60.08|58.35|58.17|56.44|0
1741282200000|2025-03-06 17:30:00|59.35|57.62|58.92|57.19|59.48|57.75|57.91|56.19|0
1741282500000|2025-03-06 17:35:00|58.85|57.13|60.07|58.35|60.1|58.38|58.75|57.03|0
1741282800000|2025-03-06 17:40:00|60.1|58.38|59.94|58.21|60.2|58.48|58.43|56.7|0
1741283100000|2025-03-06 17:45:00|60.04|58.31|61.44|59.72|61.85|60.12|59.94|58.21|0
1741283400000|2025-03-06 17:50:00|61.58|59.85|60.73|59.01|61.68|59.95|60.63|58.91|0
1741283700000|2025-03-06 17:55:00|60.7|58.97|59.17|57.45|60.83|59.11|58.49|56.76|0
1741284000000|2025-03-06 18:00:00|59.24|57.51|58.01|56.28|60.83|59.11|57.43|55.7|0
1741284300000|2025-03-06 18:05:00|58.14|56.41|58.99|57.27|59.03|57.3|57.39|55.67|0
1741284600000|2025-03-06 18:10:00|58.86|57.14|58.34|56.61|59.65|57.93|58.24|56.51|0
1741284900000|2025-03-06 18:15:00|58.37|56.64|57.24|55.51|58.37|56.64|57.08|55.35|0
1741285200000|2025-03-06 18:20:00|57.3|55.57|56.55|54.83|57.76|56.04|56.27|54.54|0
1741285500000|2025-03-06 18:25:00|56.65|54.92|58.37|56.65|58.65|56.92|56.43|54.7|0
1741285800000|2025-03-06 18:30:00|58.39|56.66|58.68|56.96|58.78|57.05|57.21|55.49|0
1741286100000|2025-03-06 18:35:00|58.65|56.92|60.37|58.64|60.4|58.68|58.29|56.56|0
1741286400000|2025-03-06 18:40:00|60.44|58.71|60.74|59.01|62.7|60.98|60.44|58.71|0
1741286700000|2025-03-06 18:45:00|60.67|58.94|60.1|58.37|61.07|59.35|59.37|57.64|0
1741287000000|2025-03-06 18:50:00|60|58.27|59.36|57.64|60.06|58.34|58.61|56.88|0
1741287300000|2025-03-06 18:55:00|59.43|57.7|59.59|57.87|60.63|58.9|58.97|57.24|0
1741287600000|2025-03-06 19:00:00|59.66|57.93|61.1|59.37|61.2|59.47|59.43|57.7|0
1741287900000|2025-03-06 19:05:00|60.89|59.17|60.25|58.53|61.16|59.44|60.04|58.31|0
1741288200000|2025-03-06 19:10:00|60.18|58.46|60.18|58.46|60.32|58.59|59.16|57.43|0
1741288500000|2025-03-06 19:15:00|60.22|58.49|61.09|59.36|61.39|59.67|59.72|57.99|0
1741288800000|2025-03-06 19:20:00|61.02|59.29|61.93|60.2|62.2|60.48|60.92|59.19|0
1741289100000|2025-03-06 19:25:00|61.98|60.25|62.75|61.02|63.47|61.75|61.98|60.25|0
1741289400000|2025-03-06 19:30:00|62.85|61.12|62.78|61.05|63.47|61.75|62.19|60.47|0
1741289700000|2025-03-06 19:35:00|62.74|61.02|62.46|60.74|63.09|61.36|61.95|60.23|0
1741290000000|2025-03-06 19:40:00|62.57|60.84|61.27|59.55|62.7|60.98|60.62|58.89|0
1741290300000|2025-03-06 19:45:00|61.31|59.58|58.72|57|61.31|59.58|58.11|56.38|0
1741290600000|2025-03-06 19:50:00|58.58|56.85|57.38|55.65|60.37|58.65|55.92|54.2|0
1741290900000|2025-03-06 19:55:00|57.41|55.69|62.14|60.41|62.33|60.6|57.41|55.69|0
1741291200000|2025-03-06 20:00:00|62.17|60.45|60.62|58.89|62.86|61.13|60.32|58.59|0
1741291500000|2025-03-06 20:05:00|60.65|58.92|60.11|58.38|61.18|59.45|59.52|57.8|0
1741291800000|2025-03-06 20:10:00|60.14|58.41|59.05|57.32|60.27|58.55|58.95|57.23|0
1741292100000|2025-03-06 20:15:00|59.25|57.52|58.92|57.19|59.97|58.24|58.59|56.87|0
1741292400000|2025-03-06 20:20:00|59.11|57.39|61.03|59.31|61.64|59.92|58.53|56.8|0
1741292700000|2025-03-06 20:25:00|60.97|59.24|59.24|57.51|61.24|59.51|59.04|57.32|0
1741293000000|2025-03-06 20:30:00|59.2|57.48|59.3|57.58|59.5|57.77|57.68|55.96|0
1741293300000|2025-03-06 20:35:00|59.37|57.64|59.39|57.66|59.66|57.94|57.42|55.69|0
1741293600000|2025-03-06 20:40:00|59.52|57.79|59.74|58.01|60.18|58.45|58.94|57.22|0
1741293900000|2025-03-06 20:45:00|59.97|58.24|58.35|56.63|60.04|58.31|58.29|56.56|0
1741294200000|2025-03-06 20:50:00|58.03|56.3|59.25|57.53|59.32|57.59|57.51|55.79|0
1741294500000|2025-03-06 20:55:00|59.27|57.55|59.74|58.02|60.44|58.71|58.79|57.07|0
1741294800000|2025-03-06 21:00:00|59.84|58.11|58.63|56.9|59.91|58.18|58.59|56.87|0
1741295100000|2025-03-06 21:05:00|58.59|56.87|58.27|56.54|58.69|56.96|58.14|56.41|0
1741295400000|2025-03-06 21:10:00|58.23|56.51|58.23|56.51|58.39|56.67|57.82|56.09|0
1741295700000|2025-03-06 21:15:00|58.33|56.6|56.95|55.23|58.33|56.6|56.51|54.79|0
1741296000000|2025-03-06 21:20:00|56.89|55.16|57.25|55.53|57.25|55.53|56.7|54.97|0
1741296300000|2025-03-06 21:25:00|57.23|55.51|57.33|55.6|57.37|55.65|56.82|55.1|0
1741296600000|2025-03-06 21:30:00|57.29|55.57|57.44|55.72|58.42|56.7|57.23|55.51|0
1741296900000|2025-03-06 21:35:00|57.38|55.65|57.82|56.1|57.85|56.13|57.31|55.59|0
1741297200000|2025-03-06 21:40:00|57.84|56.11|57.63|55.9|58.01|56.29|57.6|55.87|0
1741297500000|2025-03-06 21:45:00|57.56|55.84|57.34|55.61|57.56|55.84|57.24|55.52|0
1741297800000|2025-03-06 21:50:00|57.42|55.69|57.37|55.64|57.42|55.69|57.11|55.39|0
1741298100000|2025-03-06 21:55:00|58|55.01|58.21|55.22|58.3|55.31|57.71|54.72|0
1741298400000|2025-03-06 22:00:00|58.18|55.19|58.34|55.35|58.36|55.37|58|55.01|0
1741298700000|2025-03-06 22:05:00|58.36|55.37|58.11|55.12|58.45|55.46|58.09|55.1|0
1741299000000|2025-03-06 22:10:00|58.16|55.17|57.88|54.89|58.16|55.17|57.81|54.82|0
1741299300000|2025-03-06 22:15:00|57.83|54.84|57.79|54.8|57.92|54.93|57.79|54.8|0
1741299600000|2025-03-06 22:20:00|57.78|54.79|57.69|54.7|57.79|54.8|57.66|54.67|0
1741299900000|2025-03-06 22:25:00|57.68|54.69|57.82|54.83|57.82|54.83|57.59|54.6|0
1741300200000|2025-03-06 22:30:00|57.83|54.84|57.76|54.77|57.91|54.92|57.75|54.76|0
1741300500000|2025-03-06 22:35:00|57.75|54.76|57.72|54.73|57.81|54.82|57.58|54.59|0
1741300800000|2025-03-06 22:40:00|57.71|54.72|57.8|54.81|57.82|54.83|57.68|54.69|0
1741301100000|2025-03-06 22:45:00|57.81|54.82|57.77|54.78|57.86|54.87|57.77|54.78|0
1741301400000|2025-03-06 22:50:00|57.74|54.75|57.73|54.74|57.81|54.82|57.72|54.73|0
1741301700000|2025-03-06 22:55:00|57.82|54.83|57.88|54.89|57.88|54.89|57.69|54.7|0
1741302000000|2025-03-06 23:00:00|57.57|54.58|57.31|54.32|57.85|54.86|57.17|54.18|0
1741302300000|2025-03-06 23:05:00|57.32|54.33|57.57|54.58|57.85|54.86|57.32|54.33|0
1741302600000|2025-03-06 23:10:00|57.56|54.57|57.16|54.56|57.59|54.83|56.95|54.35|0
1741302900000|2025-03-06 23:15:00|57.19|54.59|57.31|54.71|57.31|54.71|57.11|54.51|0
1741303200000|2025-03-06 23:20:00|57.39|54.79|57.75|55.15|57.87|55.27|57.39|54.79|0
1741303500000|2025-03-06 23:25:00|57.74|55.14|57.93|55.33|57.94|55.34|57.69|55.09|0
1741303800000|2025-03-06 23:30:00|57.91|55.31|57.48|54.88|57.91|55.31|57.41|54.81|0
1741304100000|2025-03-06 23:35:00|57.46|54.86|57.46|54.86|57.55|54.95|57.41|54.81|0
1741304400000|2025-03-06 23:40:00|57.44|54.84|57.49|54.89|57.65|55.05|57.43|54.83|0
1741304700000|2025-03-06 23:45:00|57.52|54.92|57.8|55.2|57.9|55.3|57.52|54.92|0
1741305000000|2025-03-06 23:50:00|57.77|55.17|57.86|55.26|57.93|55.33|57.58|54.98|0
1741305300000|2025-03-06 23:55:00|57.9|55.3|57.54|54.94|57.96|55.36|57.53|54.93|0
1741305600000|2025-03-07 00:00:00|57.57|54.97|57.6|55|58.12|55.52|57.45|54.85|0
1741305900000|2025-03-07 00:05:00|57.62|55.02|57.65|55.05|57.76|55.16|57.38|54.78|0
1741306200000|2025-03-07 00:10:00|57.66|55.06|57.41|54.81|57.71|55.11|57.38|54.78|0
1741306500000|2025-03-07 00:15:00|57.53|54.93|57.15|54.55|57.53|54.93|57.14|54.54|0
1741306800000|2025-03-07 00:20:00|57.12|54.52|57.78|55.18|57.85|55.25|57.12|54.52|0
1741307100000|2025-03-07 00:25:00|57.77|55.17|58.07|55.47|58.58|55.98|57.77|55.17|0
1741307400000|2025-03-07 00:30:00|58.1|55.5|57.65|55.05|58.2|55.6|57.59|54.99|0
1741307700000|2025-03-07 00:35:00|57.62|55.02|57.87|55.27|57.97|55.37|57.59|54.99|0
1741308000000|2025-03-07 00:40:00|57.81|55.21|57.17|54.57|57.87|55.27|56.95|54.35|0
1741308300000|2025-03-07 00:45:00|57.18|54.58|57.26|54.66|57.67|55.07|57.18|54.58|0
1741308600000|2025-03-07 00:50:00|57.2|54.6|57.42|54.82|57.51|54.91|57.04|54.44|0
1741308900000|2025-03-07 00:55:00|57.48|54.88|57.64|55.04|57.64|55.04|57.38|54.78|0
1741309200000|2025-03-07 01:00:00|57.54|54.94|57.57|54.97|57.95|55.35|57.51|54.91|0
1741309500000|2025-03-07 01:05:00|57.63|55.03|56.68|54.08|57.73|55.13|56.59|53.99|0
1741309800000|2025-03-07 01:10:00|56.65|54.05|56.38|53.78|56.65|54.05|56.31|53.71|0
1741310100000|2025-03-07 01:15:00|56.4|53.8|56.1|54.6|56.52|54.66|55.86|53.8|0
1741310400000|2025-03-07 01:20:00|56.16|54.66|56.34|54.84|56.47|54.97|56.1|54.6|0
1741310700000|2025-03-07 01:25:00|56.38|54.88|56.5|55|56.53|55.03|56.15|54.65|0
1741311000000|2025-03-07 01:30:00|56.59|55.09|56.62|55.12|56.69|55.19|56.37|54.87|0
1741311300000|2025-03-07 01:35:00|56.64|55.14|56.64|55.14|56.75|55.25|56.46|54.96|0
1741311600000|2025-03-07 01:40:00|56.65|55.15|56.4|54.9|56.78|55.28|56.38|54.88|0
1741311900000|2025-03-07 01:45:00|56.43|54.93|56.46|54.96|56.58|55.08|56.36|54.86|0
1741312200000|2025-03-07 01:50:00|56.5|55|56.55|55.05|56.74|55.24|56.42|54.92|0
1741312500000|2025-03-07 01:55:00|56.53|55.03|56.45|54.95|56.53|55.03|56.26|54.76|0
1741312800000|2025-03-07 02:00:00|56.64|55.14|56.54|55.04|56.77|55.27|56.39|54.89|0
1741313100000|2025-03-07 02:05:00|56.56|55.06|56.6|55.1|56.68|55.18|56.45|54.95|0
1741313400000|2025-03-07 02:10:00|56.59|55.09|56.35|54.85|56.63|55.13|56.35|54.85|0
1741313700000|2025-03-07 02:15:00|56.38|54.88|56.09|54.59|56.38|54.88|55.72|54.22|0
1741314000000|2025-03-07 02:20:00|56.12|54.62|56.47|54.97|56.63|55.13|56.12|54.62|0
1741314300000|2025-03-07 02:25:00|56.5|55|56.69|55.19|56.72|55.22|56.5|55|0
1741314600000|2025-03-07 02:30:00|56.7|55.2|56.68|55.18|57.1|55.6|56.65|55.15|0
1741314900000|2025-03-07 02:35:00|56.67|55.17|56.55|55.05|56.75|55.25|56.46|54.96|0
1741315200000|2025-03-07 02:40:00|56.52|55.02|56.39|54.89|56.65|55.15|56.39|54.89|0
1741315500000|2025-03-07 02:45:00|56.43|54.93|56.42|54.92|56.45|54.95|56.27|54.77|0
1741315800000|2025-03-07 02:50:00|56.39|54.89|56.47|54.97|56.52|55.02|56.26|54.76|0
1741316100000|2025-03-07 02:55:00|56.48|54.98|56.48|54.98|56.58|55.08|56.4|54.9|0
1741316400000|2025-03-07 03:00:00|56.45|54.95|56.57|55.07|56.64|55.14|56.39|54.89|0
1741316700000|2025-03-07 03:05:00|56.54|55.04|56.57|55.07|56.79|55.29|56.48|54.98|0
1741317000000|2025-03-07 03:10:00|56.6|55.1|57.01|55.51|57.04|55.54|56.6|55.1|0
1741317300000|2025-03-07 03:15:00|56.99|55.49|56.94|55.44|57.14|55.64|56.76|55.26|0
1741317600000|2025-03-07 03:20:00|56.97|55.47|56.88|55.38|57.29|55.79|56.88|55.38|0
1741317900000|2025-03-07 03:25:00|56.91|55.41|56.84|55.34|57|55.5|56.75|55.25|0
1741318200000|2025-03-07 03:30:00|56.83|55.33|56.93|55.43|57.16|55.66|56.81|55.31|0
1741318500000|2025-03-07 03:35:00|56.9|55.4|57.03|55.53|57.19|55.69|56.9|55.4|0
1741318800000|2025-03-07 03:40:00|57|55.5|57.02|55.52|57.19|55.69|56.99|55.49|0
1741319100000|2025-03-07 03:45:00|57.01|55.51|57.21|55.71|57.31|55.81|56.99|55.49|0
1741319400000|2025-03-07 03:50:00|57.24|55.74|57.24|55.74|57.31|55.81|57.05|55.55|0
1741319700000|2025-03-07 03:55:00|57.23|55.73|57.3|55.8|57.37|55.87|57.1|55.6|0
1741320000000|2025-03-07 04:00:00|57.33|55.83|56.95|55.45|57.4|55.9|56.89|55.39|0
1741320300000|2025-03-07 04:05:00|56.98|55.48|56.92|55.42|57.01|55.51|56.82|55.32|0
1741320600000|2025-03-07 04:10:00|56.95|55.45|57.13|55.63|57.17|55.67|56.87|55.37|0
1741320900000|2025-03-07 04:15:00|57.2|55.7|57.32|55.82|57.49|55.99|57.2|55.7|0
1741321200000|2025-03-07 04:20:00|57.29|55.79|57.35|55.85|57.45|55.95|57.29|55.79|0
1741321500000|2025-03-07 04:25:00|57.32|55.82|57.45|55.95|57.7|56.2|57.32|55.82|0
1741321800000|2025-03-07 04:30:00|57.41|55.91|57.19|55.69|57.45|55.95|57.12|55.62|0
1741322100000|2025-03-07 04:35:00|57.16|55.66|57.06|55.56|57.28|55.78|56.96|55.46|0
1741322400000|2025-03-07 04:40:00|57.04|55.54|56.98|55.48|57.09|55.59|56.9|55.4|0
1741322700000|2025-03-07 04:45:00|56.99|55.49|56.99|55.49|57.09|55.59|56.93|55.43|0
1741323000000|2025-03-07 04:50:00|57.08|55.58|57.08|55.58|57.08|55.58|56.95|55.45|0
1741323300000|2025-03-07 04:55:00|57.07|55.57|56.92|55.42|57.08|55.58|56.82|55.32|0
1741323600000|2025-03-07 05:00:00|56.95|55.45|57.3|55.8|57.33|55.83|56.82|55.32|0
1741323900000|2025-03-07 05:05:00|57.31|55.81|57.46|55.96|57.49|55.99|57.17|55.67|0
1741324200000|2025-03-07 05:10:00|57.42|55.92|57.45|55.95|57.61|56.11|57.26|55.76|0
1741324500000|2025-03-07 05:15:00|57.44|55.94|57.1|55.6|57.52|56.02|57.04|55.54|0
1741324800000|2025-03-07 05:20:00|57.08|55.58|57.41|55.91|57.58|56.08|57.07|55.57|0
1741325100000|2025-03-07 05:25:00|57.38|55.88|57.25|55.75|57.38|55.88|57.13|55.63|0
1741325400000|2025-03-07 05:30:00|57.22|55.72|56.9|55.4|57.22|55.72|56.87|55.37|0
1741325700000|2025-03-07 05:35:00|56.96|55.46|56.99|55.49|57.06|55.56|56.9|55.4|0
1741326000000|2025-03-07 05:40:00|57.01|55.51|57.23|55.73|57.24|55.74|56.9|55.4|0
1741326300000|2025-03-07 05:45:00|57.21|55.71|57.46|55.96|57.46|55.96|57.18|55.68|0
1741326600000|2025-03-07 05:50:00|57.5|56|57.7|56.2|57.82|56.32|57.4|55.9|0
1741326900000|2025-03-07 05:55:00|57.72|56.22|57.81|56.31|58.07|56.57|57.62|56.12|0
1741327200000|2025-03-07 06:00:00|57.75|56.25|58.23|56.73|58.42|56.92|57.68|56.18|0
1741327500000|2025-03-07 06:05:00|58.2|56.7|58.36|56.86|58.55|57.05|58.11|56.61|0
1741327800000|2025-03-07 06:10:00|58.32|56.82|58.29|56.79|58.65|57.15|58.26|56.76|0
1741328100000|2025-03-07 06:15:00|58.31|56.81|58.03|56.53|58.39|56.89|57.99|56.49|0
1741328400000|2025-03-07 06:20:00|58.06|56.56|58.38|56.88|58.38|56.88|58.03|56.53|0
1741328700000|2025-03-07 06:25:00|58.35|56.85|58.26|56.76|58.38|56.88|58.15|56.65|0
1741329000000|2025-03-07 06:30:00|58.22|56.72|58.44|56.94|58.55|57.05|58.13|56.63|0
1741329300000|2025-03-07 06:35:00|58.41|56.91|58.63|57.13|58.63|57.13|58.37|56.87|0
1741329600000|2025-03-07 06:40:00|58.66|57.16|58.53|57.03|58.66|57.16|58.42|56.92|0
1741329900000|2025-03-07 06:45:00|58.5|57|58.5|57|58.53|57.03|58.3|56.8|0
1741330200000|2025-03-07 06:50:00|58.53|57.03|58.62|57.12|58.66|57.16|58.43|56.93|0
1741330500000|2025-03-07 06:55:00|58.61|57.11|58.39|56.89|58.65|57.15|58.36|56.86|0
1741330800000|2025-03-07 07:00:00|58.46|56.96|57.71|56.21|58.46|56.96|57.52|56.02|0
1741331100000|2025-03-07 07:05:00|57.65|56.15|57.36|55.86|57.78|56.28|57.2|55.7|0
1741331400000|2025-03-07 07:10:00|57.29|55.79|57.32|55.82|57.36|55.86|57|55.5|0
1741331700000|2025-03-07 07:15:00|57.35|55.85|57.51|56.01|57.54|56.04|57.27|55.77|0
1741332000000|2025-03-07 07:20:00|57.61|56.11|57.57|56.07|57.64|56.14|57.27|55.77|0
1741332300000|2025-03-07 07:25:00|57.54|56.04|57.28|55.78|57.57|56.07|57.12|55.62|0
1741332600000|2025-03-07 07:30:00|57.31|55.81|57.31|55.81|57.6|56.1|57.21|55.71|0
1741332900000|2025-03-07 07:35:00|57.41|55.91|58.11|56.61|58.11|56.61|57.18|55.68|0
1741333200000|2025-03-07 07:40:00|58.14|56.64|57.82|56.32|58.18|56.68|57.82|56.32|0
1741333500000|2025-03-07 07:45:00|57.78|56.28|56.98|55.48|57.91|56.41|56.98|55.48|0
1741333800000|2025-03-07 07:50:00|56.95|55.45|57.33|55.83|57.39|55.89|56.82|55.32|0
1741334100000|2025-03-07 07:55:00|57.3|55.8|57.14|55.64|57.36|55.86|56.94|55.44|0
1741334400000|2025-03-07 08:00:00|57.1|55.6|56.97|55.47|57.58|56.08|56.85|55.35|0
1741334700000|2025-03-07 08:05:00|56.96|55.46|57.13|55.63|57.26|55.76|56.59|55.09|0
1741335000000|2025-03-07 08:10:00|57.1|55.6|56.75|55.25|57.38|55.88|56.67|55.17|0
1741335300000|2025-03-07 08:15:00|56.84|55.34|56.93|55.43|57.19|55.69|56.68|55.18|0
1741335600000|2025-03-07 08:20:00|56.84|55.34|57.06|55.56|57.28|55.78|56.84|55.34|0
1741335900000|2025-03-07 08:25:00|57.07|55.57|57.02|55.52|57.37|55.87|56.96|55.46|0
1741336200000|2025-03-07 08:30:00|56.96|55.46|57.21|55.71|57.24|55.74|56.51|55.01|0
1741336500000|2025-03-07 08:35:00|57.16|55.66|57.79|56.29|57.88|56.38|57.07|55.57|0
1741336800000|2025-03-07 08:40:00|57.82|56.32|57.3|55.8|58.04|56.54|57.27|55.77|0
1741337100000|2025-03-07 08:45:00|57.27|55.77|57.08|55.58|57.69|56.19|57.04|55.54|0
1741337400000|2025-03-07 08:50:00|57.11|55.61|57.46|55.96|57.62|56.12|56.92|55.42|0
1741337700000|2025-03-07 08:55:00|57.42|55.92|57.26|55.76|57.42|55.92|56.88|55.38|0
1741338000000|2025-03-07 09:00:00|57.29|55.79|56.34|54.84|57.53|56.03|56.21|54.71|0
1741338300000|2025-03-07 09:05:00|56.37|54.87|56.18|54.68|56.37|54.87|56.15|54.65|0
1741338600000|2025-03-07 09:10:00|56.21|54.71|55.71|54.21|56.27|54.77|55.67|54.17|0
1741338900000|2025-03-07 09:15:00|55.77|54.27|55.95|54.45|56.33|54.83|55.77|54.27|0
1741339200000|2025-03-07 09:20:00|55.98|54.48|56.48|54.98|56.5|55|55.98|54.48|0
1741339500000|2025-03-07 09:25:00|56.47|54.97|56.23|54.73|56.61|55.11|56.14|54.64|0
1741339800000|2025-03-07 09:30:00|56.2|54.7|56.1|54.6|56.39|54.89|55.92|54.42|0
1741340100000|2025-03-07 09:35:00|56.16|54.66|56.32|54.82|56.35|54.85|55.96|54.46|0
1741340400000|2025-03-07 09:40:00|56.35|54.85|56.36|54.86|56.6|55.1|56.26|54.76|0
1741340700000|2025-03-07 09:45:00|56.35|54.85|55.91|54.41|56.41|54.91|55.91|54.41|0
1741341000000|2025-03-07 09:50:00|55.87|54.37|55.96|54.46|56.11|54.61|55.75|54.25|0
1741341300000|2025-03-07 09:55:00|55.93|54.43|56.28|54.78|56.31|54.81|55.9|54.4|0
1741341600000|2025-03-07 10:00:00|56.24|54.74|56.84|55.34|56.87|55.37|56.21|54.71|0
1741341900000|2025-03-07 10:05:00|56.89|55.39|57.7|56.2|57.72|56.22|56.83|55.33|0
1741342200000|2025-03-07 10:10:00|57.64|56.14|56.8|55.3|57.64|56.14|56.77|55.27|0
1741342500000|2025-03-07 10:15:00|56.84|55.34|56.64|55.14|56.96|55.46|56.61|55.11|0
1741342800000|2025-03-07 10:20:00|56.69|55.19|56.74|55.24|56.9|55.4|56.58|55.08|0
1741343100000|2025-03-07 10:25:00|56.7|55.2|56.83|55.33|57.08|55.58|56.58|55.08|0
1741343400000|2025-03-07 10:30:00|56.78|55.28|56.76|55.26|57.11|55.61|56.7|55.2|0
1741343700000|2025-03-07 10:35:00|56.73|55.23|56.68|55.18|56.75|55.25|56.43|54.93|0
1741344000000|2025-03-07 10:40:00|56.7|55.2|56.79|55.29|56.8|55.3|56.32|54.82|0
1741344300000|2025-03-07 10:45:00|56.82|55.32|56.71|55.21|56.88|55.38|56.63|55.13|0
1741344600000|2025-03-07 10:50:00|56.69|55.19|56.88|55.38|57.1|55.6|56.66|55.16|0
1741344900000|2025-03-07 10:55:00|56.89|55.39|56.81|55.31|57.13|55.63|56.81|55.31|0
1741345200000|2025-03-07 11:00:00|56.83|55.33|56.68|55.18|57.48|55.98|56.65|55.15|0
1741345500000|2025-03-07 11:05:00|56.71|55.21|56.81|55.31|56.84|55.34|56.43|54.93|0
1741345800000|2025-03-07 11:10:00|56.84|55.34|56.93|55.43|57.16|55.66|56.77|55.27|0
1741346100000|2025-03-07 11:15:00|56.98|55.48|56.77|55.27|57.03|55.53|56.64|55.14|0
1741346400000|2025-03-07 11:20:00|56.8|55.3|56.58|55.08|56.83|55.33|56.45|54.95|0
1741346700000|2025-03-07 11:25:00|56.64|55.14|56.67|55.17|56.83|55.33|56.57|55.07|0
1741347000000|2025-03-07 11:30:00|56.68|55.18|56.32|54.82|56.73|55.23|56.19|54.69|0
1741347300000|2025-03-07 11:35:00|56.29|54.79|56.16|54.66|56.29|54.79|56.08|54.58|0
1741347600000|2025-03-07 11:40:00|56.22|54.72|56.63|55.13|56.82|55.32|56.19|54.69|0
1741347900000|2025-03-07 11:45:00|56.66|55.16|56.62|55.12|56.72|55.22|56.47|54.97|0
1741348200000|2025-03-07 11:50:00|56.72|55.22|56.78|55.28|56.94|55.44|56.65|55.15|0
1741348500000|2025-03-07 11:55:00|56.81|55.31|56.59|55.09|56.87|55.37|56.56|55.06|0
1741348800000|2025-03-07 12:00:00|56.56|55.06|56.71|55.21|57|55.5|56.56|55.06|0
1741349100000|2025-03-07 12:05:00|56.68|55.18|57.06|55.56|57.12|55.62|56.49|54.99|0
1741349400000|2025-03-07 12:10:00|57.03|55.53|56.83|55.33|57.25|55.75|56.77|55.27|0
1741349700000|2025-03-07 12:15:00|56.82|55.32|57.55|56.05|57.69|56.19|56.77|55.27|0
1741350000000|2025-03-07 12:20:00|57.53|56.03|57.59|56.09|57.69|56.19|57.43|55.93|0
1741350300000|2025-03-07 12:25:00|57.63|56.13|58.09|56.59|58.14|56.64|57.56|56.06|0
1741350600000|2025-03-07 12:30:00|58.07|56.57|57.91|56.41|58.37|56.87|57.75|56.25|0
1741350900000|2025-03-07 12:35:00|57.88|56.38|58.3|56.8|58.3|56.8|57.65|56.15|0
1741351200000|2025-03-07 12:40:00|58.28|56.78|59.01|57.51|59.01|57.51|58.13|56.63|0
1741351500000|2025-03-07 12:45:00|58.98|57.48|58.58|57.08|59.01|57.51|58.49|56.99|0
1741351800000|2025-03-07 12:50:00|58.55|57.05|58.65|57.15|58.84|57.34|58.48|56.98|0
1741352100000|2025-03-07 12:55:00|58.68|57.18|58.28|56.78|58.68|57.18|58.09|56.59|0
1741352400000|2025-03-07 13:00:00|58.32|56.82|58.57|57.07|58.71|57.21|58.25|56.75|0
1741352700000|2025-03-07 13:05:00|58.61|57.11|58.44|56.94|58.8|57.3|58.15|56.65|0
1741353000000|2025-03-07 13:10:00|58.47|56.97|58.96|57.46|59.06|57.56|58.38|56.88|0
1741353300000|2025-03-07 13:15:00|58.99|57.49|58.86|57.36|59.45|57.95|58.76|57.26|0
1741353600000|2025-03-07 13:20:00|58.83|57.33|58.89|57.39|59.06|57.56|58.6|57.1|0
1741353900000|2025-03-07 13:25:00|58.92|57.42|58.83|56.96|59.09|57.59|58.4|56.9|0
1741354200000|2025-03-07 13:30:00|58.99|57.12|56.53|54.51|60.07|58.19|54.2|52.32|0
1741354500000|2025-03-07 13:35:00|56.59|54.57|56.75|54.72|57.63|55.6|55.49|53.47|0
1741354800000|2025-03-07 13:40:00|56.69|54.66|56.81|54.79|58.68|56.66|56.69|54.66|0
1741355100000|2025-03-07 13:45:00|56.87|54.85|57.44|55.94|57.88|56.18|56.59|54.56|0
1741355400000|2025-03-07 13:50:00|57.38|55.88|57.65|56.15|58.02|56.52|57.31|55.81|0
1741355700000|2025-03-07 13:55:00|57.63|56.13|59.83|58.33|60.47|58.97|57.63|56.13|0
1741356000000|2025-03-07 14:00:00|59.81|58.31|58.77|57.27|60.16|58.66|58.63|57.13|0
1741356300000|2025-03-07 14:05:00|58.8|57.3|60.06|58.56|60.68|59.18|58.54|57.04|0
1741356600000|2025-03-07 14:10:00|59.99|58.49|60.46|58.96|61.61|60.11|59.99|58.49|0
1741356900000|2025-03-07 14:15:00|60.49|58.99|59.98|58.48|60.59|59.09|59.68|58.18|0
1741357200000|2025-03-07 14:20:00|59.83|58.33|59.71|58.21|60.17|58.67|59.42|57.92|0
1741357500000|2025-03-07 14:25:00|60.26|57.66|61.52|58.92|61.62|59.02|60.23|57.63|0
1741357800000|2025-03-07 14:30:00|60.97|59.47|58.52|57.02|60.99|59.49|58.45|56.95|0
1741358100000|2025-03-07 14:35:00|58.42|56.92|59.27|57.77|60.38|58.88|58.11|56.61|0
1741358400000|2025-03-07 14:40:00|59.21|57.71|56.69|55.19|59.24|57.74|55.45|53.95|0
1741358700000|2025-03-07 14:45:00|56.78|55.28|54.7|53.2|56.78|55.28|54.24|52.74|0
1741359000000|2025-03-07 14:50:00|54.74|53.24|54.51|53.01|55.2|53.7|53.13|51.63|0
1741359300000|2025-03-07 14:55:00|54.48|52.98|56.51|55.01|56.7|55.2|54.05|52.55|0
1741359600000|2025-03-07 15:00:00|56.64|55.14|55.72|54.22|58.18|56.68|55.37|53.87|0
1741359900000|2025-03-07 15:05:00|55.7|54.2|55.4|53.9|56.06|54.56|54.75|53.25|0
1741360200000|2025-03-07 15:10:00|55.34|53.84|57.08|55.58|57.27|55.77|55.01|53.51|0
1741360500000|2025-03-07 15:15:00|57.18|55.68|57.65|56.15|58.24|56.74|56.19|54.69|0
1741360800000|2025-03-07 15:20:00|57.62|56.12|56.42|54.92|58.01|56.51|55.88|54.38|0
1741361100000|2025-03-07 15:25:00|56.45|54.95|57.48|55.98|57.97|56.47|56.42|54.92|0
1741361400000|2025-03-07 15:30:00|57.54|56.04|61.2|59.18|61.5|59.76|57.54|56.04|0
1741361700000|2025-03-07 15:35:00|61.34|59.32|62.44|60.42|63.04|61.01|61.31|59.28|0
1741362000000|2025-03-07 15:40:00|62.51|60.49|62.82|60.8|63.63|61.6|61.84|59.82|0
1741362300000|2025-03-07 15:45:00|62.79|60.76|59.89|57.87|63.17|61.14|58.38|56.35|0
1741362600000|2025-03-07 15:50:00|59.74|57.72|59.9|57.88|62.39|60.37|59.17|57.14|0
1741362900000|2025-03-07 15:55:00|59.87|57.84|59.97|57.94|60.88|58.85|59.2|57.18|0
1741363200000|2025-03-07 16:00:00|59.95|57.92|60.64|58.61|61.32|59.3|59.68|57.66|0
1741363500000|2025-03-07 16:05:00|60.66|58.63|60.36|58.34|61.05|59.02|59.49|57.47|0
1741363800000|2025-03-07 16:10:00|60.2|58.17|60.73|58.71|61.18|59.15|60.03|58|0
1741364100000|2025-03-07 16:15:00|60.67|58.64|62.48|60.46|62.59|60.56|60.5|58.47|0
1741364400000|2025-03-07 16:20:00|62.41|60.39|63.43|61.41|63.5|61.48|60.83|58.81|0
1741364700000|2025-03-07 16:25:00|63.54|61.51|64.68|62.66|65.07|63.04|63.43|61.41|0
1741365000000|2025-03-07 16:30:00|64.61|62.59|64.79|62.76|65.01|62.98|64.08|62.05|0
1741365300000|2025-03-07 16:35:00|64.72|62.69|65.25|63.23|65.62|63.59|64.5|62.48|0
1741365600000|2025-03-07 16:40:00|65.29|63.26|65.34|63.31|66.53|64.51|65.19|63.17|0
1741365900000|2025-03-07 16:45:00|65.41|63.38|66.1|64.07|66.61|64.59|64.94|62.91|0
1741366200000|2025-03-07 16:50:00|66.06|64.04|67.09|65.07|68.13|66.11|65.88|63.85|0
1741366500000|2025-03-07 16:55:00|67.02|64.99|66.06|64.04|67.5|65.47|65.88|63.86|0
1741366800000|2025-03-07 17:00:00|65.81|63.78|65.52|63.49|66.03|64|63.77|61.74|0
1741367100000|2025-03-07 17:05:00|65.48|63.45|66.93|64.91|67.38|65.35|64.8|62.77|0
1741367400000|2025-03-07 17:10:00|66.86|64.84|66.27|64.25|67.82|65.8|65.98|63.96|0
1741367700000|2025-03-07 17:15:00|66.16|64.14|67.41|65.38|67.86|65.83|66.02|63.99|0
1741368000000|2025-03-07 17:20:00|67.45|65.42|65.36|63.33|67.56|65.53|65.29|63.26|0
1741368300000|2025-03-07 17:25:00|65.43|63.41|64.7|62.68|65.76|63.73|64.6|62.58|0
1741368600000|2025-03-07 17:30:00|64.94|62.91|62.78|60.75|65.55|63.52|62.6|60.58|0
1741368900000|2025-03-07 17:35:00|62.81|60.79|61.9|59.87|64.83|62.8|60.66|58.64|0
1741369200000|2025-03-07 17:40:00|61.95|59.92|59.59|57.57|62.07|60.04|59.53|57.5|0
1741369500000|2025-03-07 17:45:00|59.66|57.64|59.36|57.33|59.79|57.77|58.21|56.18|0
1741369800000|2025-03-07 17:50:00|59.23|57.2|57.39|55.36|59.49|57.47|57.32|55.3|0
1741370100000|2025-03-07 17:55:00|57.36|55.33|60.72|58.7|61.3|59.28|57.16|55.14|0
1741370400000|2025-03-07 18:00:00|60.58|58.56|57.35|55.32|60.7|58.68|57.22|55.19|0
1741370700000|2025-03-07 18:05:00|57.48|55.45|58.12|56.1|58.91|56.88|55.94|53.91|0
1741371000000|2025-03-07 18:10:00|58.15|56.13|56.36|54.34|58.47|56.44|56.23|54.21|0
1741371300000|2025-03-07 18:15:00|56.27|54.24|56.04|54.02|56.81|54.78|55.98|53.95|0
1741371600000|2025-03-07 18:20:00|56.2|54.18|57.43|55.41|57.61|55.59|55.29|53.26|0
1741371900000|2025-03-07 18:25:00|57.48|55.46|57.38|55.36|58.03|56.01|56.9|54.87|0
1741372200000|2025-03-07 18:30:00|57.32|55.29|57.02|55|57.84|55.81|56.64|54.61|0
1741372500000|2025-03-07 18:35:00|56.99|54.97|54.93|52.91|57.28|55.26|54.81|52.78|0
1741372800000|2025-03-07 18:40:00|54.96|52.94|55.33|53.31|56.25|54.23|54.47|52.44|0
1741373100000|2025-03-07 18:45:00|55.4|53.37|55.02|52.99|55.52|53.5|54.37|52.34|0
1741373400000|2025-03-07 18:50:00|54.96|52.93|54.85|52.82|56.19|54.16|54.06|52.03|0
1741373700000|2025-03-07 18:55:00|54.82|52.79|54.72|52.7|55.59|53.57|54.69|52.66|0
1741374000000|2025-03-07 19:00:00|54.69|52.66|54.19|52.17|54.91|52.88|53.62|51.59|0
1741374300000|2025-03-07 19:05:00|54.16|52.14|56.07|54.05|56.11|54.08|54.16|52.14|0
1741374600000|2025-03-07 19:10:00|55.9|53.87|54.99|52.97|55.93|53.91|54.61|52.58|0
1741374900000|2025-03-07 19:15:00|54.91|52.89|53.88|51.86|55.02|53|53.81|51.78|0
1741375200000|2025-03-07 19:20:00|53.85|51.83|52.43|50.41|53.88|51.86|52.23|50.2|0
1741375500000|2025-03-07 19:25:00|52.4|50.38|53.12|51.09|53.91|51.88|52.31|50.29|0
1741375800000|2025-03-07 19:30:00|53|50.97|53.09|51.06|53.45|51.42|52.39|50.36|0
1741376100000|2025-03-07 19:35:00|53.15|51.12|52.93|50.91|54.15|52.12|52.46|50.43|0
1741376400000|2025-03-07 19:40:00|52.9|50.88|53.95|51.92|54.25|52.23|52.5|50.47|0
1741376700000|2025-03-07 19:45:00|53.93|51.91|54.9|52.87|55.05|53.03|53.85|51.83|0
1741377000000|2025-03-07 19:50:00|55.05|53.03|54.49|52.47|55.24|53.21|54.28|52.25|0
1741377300000|2025-03-07 19:55:00|54.43|52.41|54.58|52.56|54.92|52.9|53.97|51.94|0
1741377600000|2025-03-07 20:00:00|54.74|52.71|53.73|51.7|55.26|53.24|53.35|51.32|0
1741377900000|2025-03-07 20:05:00|53.7|51.67|52.06|50.04|53.79|51.76|51.97|49.95|0
1741378200000|2025-03-07 20:10:00|52.03|50.01|52.75|50.72|52.81|50.78|51.65|49.62|0
1741378500000|2025-03-07 20:15:00|52.81|50.78|52.09|50.06|54.09|52.07|51.76|49.74|0
1741378800000|2025-03-07 20:20:00|52|49.97|53.08|51.05|53.38|51.36|52|49.97|0
1741379100000|2025-03-07 20:25:00|53.17|51.14|52.53|50.51|53.2|51.17|52.26|50.24|0
1741379400000|2025-03-07 20:30:00|52.65|50.63|52.53|50.5|53.25|51.23|52.17|50.15|0
1741379700000|2025-03-07 20:35:00|52.42|50.4|55.07|53.05|55.7|53.68|52.39|50.37|0
1741380000000|2025-03-07 20:40:00|55.13|53.11|54.29|52.27|56.46|54.44|54.12|52.1|0
1741380300000|2025-03-07 20:45:00|54.41|52.39|52.7|50.68|54.45|52.42|52.63|50.6|0
1741380600000|2025-03-07 20:50:00|53.4|51.37|51.26|49.23|53.61|51.59|51.26|49.23|0
1741380900000|2025-03-07 20:55:00|51.07|49.04|52.23|50.21|52.47|50.44|50.25|48.22|0
1741381200000|2025-03-07 21:00:00|52.29|50.27|52.99|50.96|53.94|51.91|52.29|50.27|0
1741381500000|2025-03-07 21:05:00|52.93|50.9|52.26|50.23|53.26|51.24|52.26|50.23|0
1741381800000|2025-03-07 21:10:00|52.27|50.25|52.32|50.29|52.89|50.87|52.26|50.23|0
1741566300000|2025-03-10 00:25:00|57.04|55.24|56.94|55.14|57.3|55.5|56.9|55.1|0
1741566600000|2025-03-10 00:30:00|56.9|55.1|56.67|54.87|57.08|55.28|56.35|54.55|0
1741566900000|2025-03-10 00:35:00|56.74|54.94|56.44|54.64|56.77|54.97|56.41|54.61|0
1741567200000|2025-03-10 00:40:00|56.41|54.61|56.22|54.42|56.51|54.71|56.05|54.25|0
1741567500000|2025-03-10 00:45:00|56.28|54.48|56.21|54.41|56.38|54.58|56.12|54.32|0
1741567800000|2025-03-10 00:50:00|56.24|54.44|55.98|54.18|56.44|54.64|55.98|54.18|0
1741568100000|2025-03-10 00:55:00|55.95|54.15|55.71|53.91|56.05|54.25|55.69|53.89|0
1741568400000|2025-03-10 01:00:00|55.69|53.89|55.02|53.22|55.82|54.02|54.99|53.19|0
1741568700000|2025-03-10 01:05:00|54.96|53.16|55.18|53.38|55.18|53.38|54.88|53.08|0
1741569000000|2025-03-10 01:10:00|55.21|53.41|55.26|53.46|56.03|54.23|55.14|53.34|0
1741569300000|2025-03-10 01:15:00|55.23|53.43|55.4|53.6|55.52|53.72|55.2|53.4|0
1741569600000|2025-03-10 01:20:00|55.42|53.62|55.39|53.59|55.58|53.78|55.29|53.49|0
1741569900000|2025-03-10 01:25:00|55.45|53.65|55.56|53.76|55.61|53.81|55.26|53.46|0
1741570200000|2025-03-10 01:30:00|55.57|53.77|54.84|53.04|55.57|53.77|54.78|52.98|0
1741570500000|2025-03-10 01:35:00|54.87|53.07|54.65|52.85|54.93|53.13|54.59|52.79|0
1741570800000|2025-03-10 01:40:00|54.56|52.76|54.8|53|54.8|53|54.33|52.53|0
1741571100000|2025-03-10 01:45:00|54.79|52.99|54.93|53.13|54.96|53.16|54.46|52.66|0
1741571400000|2025-03-10 01:50:00|54.91|53.11|54.52|52.72|54.98|53.18|54.5|52.7|0
1741571700000|2025-03-10 01:55:00|54.5|52.7|54.14|52.34|54.59|52.79|54.07|52.27|0
1741572000000|2025-03-10 02:00:00|54.17|52.37|54.24|52.44|54.36|52.56|54.04|52.24|0
1741572300000|2025-03-10 02:05:00|54.26|52.46|54.48|52.68|54.54|52.74|54.24|52.44|0
1741572600000|2025-03-10 02:10:00|54.51|52.71|54.35|52.55|54.57|52.77|54.32|52.52|0
1741572900000|2025-03-10 02:15:00|54.47|52.67|54.25|52.45|54.57|52.77|54.22|52.42|0
1741573200000|2025-03-10 02:20:00|54.22|52.42|54.15|52.35|54.31|52.51|54.09|52.29|0
1741573500000|2025-03-10 02:25:00|54.19|52.39|54.43|52.63|54.56|52.76|54.12|52.32|0
1741573800000|2025-03-10 02:30:00|54.46|52.66|54.09|52.29|54.59|52.79|54.09|52.29|0
1741574100000|2025-03-10 02:35:00|54.12|52.32|53.84|52.04|54.15|52.35|53.74|51.94|0
1741574400000|2025-03-10 02:40:00|53.82|52.02|54.02|52.22|54.05|52.25|53.74|51.94|0
1741574700000|2025-03-10 02:45:00|54.05|52.25|54.11|52.31|54.27|52.47|53.96|52.16|0
1741575000000|2025-03-10 02:50:00|54.09|52.29|53.8|52|54.14|52.34|53.8|52|0
1741575300000|2025-03-10 02:55:00|53.83|52.03|54.04|52.24|54.14|52.34|53.83|52.03|0
1741575600000|2025-03-10 03:00:00|54.07|52.27|53.95|52.15|54.13|52.33|53.82|52.02|0
1741575900000|2025-03-10 03:05:00|53.91|52.11|53.94|52.14|54.04|52.24|53.87|52.07|0
1741576200000|2025-03-10 03:10:00|53.91|52.11|54.58|52.78|54.72|52.92|53.91|52.11|0
1741576500000|2025-03-10 03:15:00|54.56|52.76|54.47|52.67|54.58|52.78|54.41|52.61|0
1741576800000|2025-03-10 03:20:00|54.48|52.68|54.81|53.01|54.94|53.14|54.48|52.68|0
1741577100000|2025-03-10 03:25:00|54.75|52.95|54.93|53.13|54.97|53.17|54.71|52.91|0
1741577400000|2025-03-10 03:30:00|54.97|53.17|54.59|52.79|55.01|53.21|54.55|52.75|0
1741577700000|2025-03-10 03:35:00|54.62|52.82|54.3|52.5|54.71|52.91|54.24|52.44|0
1741578000000|2025-03-10 03:40:00|54.27|52.47|54.02|52.22|54.33|52.53|54.02|52.22|0
1741578300000|2025-03-10 03:45:00|54.03|52.23|54.01|52.21|54.08|52.28|53.91|52.11|0
1741578600000|2025-03-10 03:50:00|53.98|52.18|54.04|52.24|54.11|52.31|53.95|52.15|0
1741578900000|2025-03-10 03:55:00|54.01|52.21|54.21|52.41|54.26|52.46|53.73|51.93|0
1741579200000|2025-03-10 04:00:00|54.2|52.4|54.16|52.36|54.32|52.52|54.16|52.36|0
1741579500000|2025-03-10 04:05:00|54.13|52.33|53.94|52.14|54.13|52.33|53.88|52.08|0
1741579800000|2025-03-10 04:10:00|53.97|52.17|53.75|51.95|54.03|52.23|53.72|51.92|0
1741580100000|2025-03-10 04:15:00|53.74|51.94|53.8|52|53.84|52.04|53.69|51.89|0
1741580400000|2025-03-10 04:20:00|53.81|52.01|53.47|51.97|54.38|52.88|53.44|51.89|0
1741580700000|2025-03-10 04:25:00|53.5|52|53.53|52.03|53.71|52.21|53.47|51.97|0
1741581000000|2025-03-10 04:30:00|53.56|52.06|53.74|52.24|53.8|52.3|53.53|52.03|0
1741581300000|2025-03-10 04:35:00|53.71|52.21|54.05|52.55|54.21|52.71|53.71|52.21|0
1741581600000|2025-03-10 04:40:00|54.07|52.57|54.27|52.77|54.33|52.83|53.96|52.46|0
1741581900000|2025-03-10 04:45:00|54.3|52.8|54.23|52.73|54.3|52.8|54.12|52.62|0
1741582200000|2025-03-10 04:50:00|54.2|52.7|54.51|53.01|54.76|53.26|54.17|52.67|0
1741582500000|2025-03-10 04:55:00|54.48|52.98|54.85|53.35|54.89|53.39|54.48|52.98|0
1741582800000|2025-03-10 05:00:00|54.81|53.31|54.57|53.07|54.81|53.31|54.38|52.88|0
1741583100000|2025-03-10 05:05:00|54.6|53.1|54.5|53|54.6|53.1|54.44|52.94|0
1741583400000|2025-03-10 05:10:00|54.49|52.99|54.41|52.91|54.5|53|54.28|52.78|0
1741583700000|2025-03-10 05:15:00|54.39|52.89|54.43|52.93|54.47|52.97|54.28|52.78|0
1741584000000|2025-03-10 05:20:00|54.4|52.9|54.09|52.59|54.43|52.93|53.98|52.48|0
1741584300000|2025-03-10 05:25:00|54.15|52.65|54.05|52.55|54.27|52.77|53.93|52.43|0
1741584600000|2025-03-10 05:30:00|54.02|52.52|54.36|52.86|54.46|52.96|53.94|52.44|0
1741584900000|2025-03-10 05:35:00|54.35|52.85|54.52|53.02|54.58|53.08|54.14|52.64|0
1741585200000|2025-03-10 05:40:00|54.49|52.99|54.67|53.17|54.67|53.17|54.3|52.8|0
1741585500000|2025-03-10 05:45:00|54.66|53.16|55.13|53.63|55.13|53.63|54.45|52.95|0
1741585800000|2025-03-10 05:50:00|55.11|53.61|55.17|53.67|55.33|53.83|55.08|53.58|0
1741586100000|2025-03-10 05:55:00|55.14|53.64|55.04|53.54|55.27|53.77|55.04|53.54|0
1741586400000|2025-03-10 06:00:00|54.92|53.42|54.53|53.03|54.98|53.48|54.53|53.03|0
1741586700000|2025-03-10 06:05:00|54.5|53|54.5|53|54.56|53.06|54.35|52.85|0
1741587000000|2025-03-10 06:10:00|54.49|52.99|54.34|52.84|54.59|53.09|54.31|52.81|0
1741587300000|2025-03-10 06:15:00|54.36|52.86|54.12|52.62|54.37|52.87|53.99|52.49|0
1741587600000|2025-03-10 06:20:00|54.14|52.64|54.27|52.77|54.34|52.84|53.99|52.49|0
1741587900000|2025-03-10 06:25:00|54.3|52.8|54.35|52.85|54.43|52.93|54.12|52.62|0
1741588200000|2025-03-10 06:30:00|54.3|52.8|54.17|52.67|54.49|52.99|54.11|52.61|0
1741588500000|2025-03-10 06:35:00|54.2|52.7|54.3|52.8|54.33|52.83|54.02|52.52|0
1741588800000|2025-03-10 06:40:00|54.33|52.83|54.32|52.82|54.56|53.06|54.2|52.7|0
1741589100000|2025-03-10 06:45:00|54.29|52.79|54.51|53.01|54.54|53.04|54.2|52.7|0
1741589400000|2025-03-10 06:50:00|54.53|53.03|54.35|52.85|54.54|53.04|54.16|52.66|0
1741589700000|2025-03-10 06:55:00|54.33|52.83|54.47|52.97|54.57|53.07|54.3|52.8|0
1741590000000|2025-03-10 07:00:00|54.44|52.94|53.88|52.38|54.44|52.94|53.78|52.28|0
1741590300000|2025-03-10 07:05:00|53.84|52.34|54.03|52.53|54.22|52.72|53.75|52.25|0
1741590600000|2025-03-10 07:10:00|54.06|52.56|54.24|52.74|54.39|52.89|53.9|52.4|0
1741590900000|2025-03-10 07:15:00|54.26|52.76|54.56|53.06|54.78|53.28|54.23|52.73|0
1741591200000|2025-03-10 07:20:00|54.59|53.09|55.03|53.53|55.16|53.66|54.59|53.09|0
1741591500000|2025-03-10 07:25:00|55.04|53.54|54.93|53.43|55.19|53.69|54.8|53.3|0
1741591800000|2025-03-10 07:30:00|54.9|53.4|54.61|53.11|55.12|53.62|54.6|53.1|0
1741592100000|2025-03-10 07:35:00|54.58|53.08|54.42|52.92|54.7|53.2|54.09|52.59|0
1741592400000|2025-03-10 07:40:00|54.45|52.95|54.35|52.85|54.5|53|54.23|52.73|0
1741592700000|2025-03-10 07:45:00|54.45|52.95|54.89|53.39|54.89|53.39|54.43|52.93|0
1741593000000|2025-03-10 07:50:00|54.82|53.32|54.63|53.13|54.95|53.45|54.63|53.13|0
1741593300000|2025-03-10 07:55:00|54.66|53.16|55.07|53.57|55.07|53.57|54.6|53.1|0
1741593600000|2025-03-10 08:00:00|55.01|53.51|55.8|54.3|55.8|54.3|54.41|52.91|0
1741593900000|2025-03-10 08:05:00|55.83|54.33|56.22|54.72|56.35|54.85|55.51|54.01|0
1741594200000|2025-03-10 08:10:00|56.15|54.65|57.38|55.88|57.42|55.92|56.15|54.65|0
1741594500000|2025-03-10 08:15:00|57.41|55.91|57.61|56.11|58.01|56.51|56.99|55.49|0
1741594800000|2025-03-10 08:20:00|57.64|56.14|57.38|55.88|57.67|56.17|56.99|55.49|0
1741595100000|2025-03-10 08:25:00|57.33|55.83|57.03|55.53|57.33|55.83|56.85|55.35|0
1741595400000|2025-03-10 08:30:00|57.05|55.55|58.01|56.51|58.08|56.58|56.97|55.47|0
1741595700000|2025-03-10 08:35:00|58|56.5|58.46|56.96|58.53|57.03|57.93|56.43|0
1741596000000|2025-03-10 08:40:00|58.43|56.93|59.29|57.79|59.46|57.96|57.86|56.36|0
1741596300000|2025-03-10 08:45:00|59.33|57.83|61.94|60.44|61.94|60.44|57.57|56.07|0
1741596600000|2025-03-10 08:50:00|61.92|60.42|62.82|61.32|62.86|61.36|61.41|59.91|0
1741596900000|2025-03-10 08:55:00|62.86|61.36|63.21|61.71|63.58|62.08|62.61|61.11|0
1741597200000|2025-03-10 09:00:00|63.28|61.78|62.89|61.39|63.63|62.13|62.58|61.08|0
1741597500000|2025-03-10 09:05:00|62.75|61.25|62.5|61|62.91|61.41|61.88|60.38|0
1741597800000|2025-03-10 09:10:00|62.48|60.98|63.13|61.63|63.37|61.87|62.41|60.91|0
1741598100000|2025-03-10 09:15:00|63.15|61.65|61.7|60.2|63.22|61.72|61.55|60.05|0
1741598400000|2025-03-10 09:20:00|61.73|60.23|61.08|59.58|61.94|60.44|60.91|59.41|0
1741598700000|2025-03-10 09:25:00|61.01|59.51|61.18|59.68|61.37|59.87|60.67|59.17|0
1741599000000|2025-03-10 09:30:00|61.15|59.65|60.67|59.17|61.21|59.71|60.43|58.93|0
1741599300000|2025-03-10 09:35:00|60.63|59.13|60.73|59.23|60.83|59.33|60.46|58.96|0
1741599600000|2025-03-10 09:40:00|60.7|59.2|58.51|57.01|60.73|59.23|58.25|56.75|0
1741599900000|2025-03-10 09:45:00|58.41|56.91|58.51|57.01|58.74|57.24|58.14|56.64|0
1741600200000|2025-03-10 09:50:00|58.54|57.04|60.01|58.51|60.15|58.65|58.27|56.77|0
1741600500000|2025-03-10 09:55:00|59.98|58.48|60.29|58.79|60.79|59.29|59.37|57.87|0
1741600800000|2025-03-10 10:00:00|60.26|58.76|59.7|58.2|60.26|58.76|59.48|57.98|0
1741601100000|2025-03-10 10:05:00|59.66|58.16|60.52|59.02|60.76|59.26|59.65|58.15|0
1741601400000|2025-03-10 10:10:00|60.69|59.19|60.45|58.95|60.8|59.3|60.01|58.51|0
1741601700000|2025-03-10 10:15:00|60.47|58.97|60.65|59.15|61.1|59.6|60.35|58.85|0
1741602000000|2025-03-10 10:20:00|60.69|59.19|61.16|59.66|61.2|59.7|60.38|58.88|0
1741602300000|2025-03-10 10:25:00|61.13|59.63|60.99|59.49|61.13|59.63|60.58|59.08|0
1741602600000|2025-03-10 10:30:00|60.96|59.46|60.68|59.18|61.09|59.59|60.27|58.77|0
1741602900000|2025-03-10 10:35:00|60.71|59.21|61.16|59.66|61.16|59.66|60.68|59.18|0
1741603200000|2025-03-10 10:40:00|61.12|59.62|61.57|60.07|61.77|60.27|61.02|59.52|0
1741603500000|2025-03-10 10:45:00|61.6|60.1|61.63|60.13|61.93|60.43|61.22|59.72|0
1741603800000|2025-03-10 10:50:00|61.6|60.1|61.25|59.75|61.6|60.1|60.87|59.37|0
1741604100000|2025-03-10 10:55:00|61.32|59.82|61.59|60.09|61.7|60.2|61.18|59.68|0
1741604400000|2025-03-10 11:00:00|61.58|60.08|61.94|60.44|62.06|60.56|60.54|59.04|0
1741604700000|2025-03-10 11:05:00|62.01|60.51|60.83|59.33|62.32|60.82|60.8|59.3|0
1741605000000|2025-03-10 11:10:00|60.76|59.26|60.76|59.26|61.09|59.59|60.59|59.09|0
1741605300000|2025-03-10 11:15:00|60.86|59.36|60.62|59.12|61.24|59.74|60.38|58.88|0
1741605600000|2025-03-10 11:20:00|60.65|59.15|59.85|58.35|60.75|59.25|59.8|58.3|0
1741605900000|2025-03-10 11:25:00|59.83|58.33|60.07|58.57|60.2|58.7|59.67|58.17|0
1741606200000|2025-03-10 11:30:00|60|58.5|60.68|59.18|60.73|59.23|59.85|58.35|0
1741606500000|2025-03-10 11:35:00|60.71|59.21|61.12|59.62|61.17|59.67|60.68|59.18|0
1741606800000|2025-03-10 11:40:00|61.15|59.65|61.29|59.79|61.6|60.1|60.95|59.45|0
1741607100000|2025-03-10 11:45:00|61.19|59.69|61.72|60.22|61.73|60.23|60.77|59.27|0
1741607400000|2025-03-10 11:50:00|61.79|60.29|61.98|60.48|62.04|60.54|61.6|60.1|0
1741607700000|2025-03-10 11:55:00|61.94|60.44|61.9|60.4|62.53|61.03|61.69|60.19|0
1741608000000|2025-03-10 12:00:00|61.87|60.37|63.38|61.88|63.59|62.09|61.8|60.3|0
1741608300000|2025-03-10 12:05:00|63.41|61.91|64.29|62.79|64.58|63.08|63.38|61.88|0
1741608600000|2025-03-10 12:10:00|64.44|62.94|64.43|62.93|65.15|63.65|64.19|62.69|0
1741608900000|2025-03-10 12:15:00|64.4|62.9|64.54|63.04|64.79|63.29|64.18|62.68|0
1741609200000|2025-03-10 12:20:00|64.5|63|64.39|62.89|64.63|63.13|63.47|61.97|0
1741609500000|2025-03-10 12:25:00|64.41|62.91|63.88|62.38|65.23|63.73|63.88|62.38|0
1741609800000|2025-03-10 12:30:00|64.46|62.96|65.56|64.06|65.67|64.17|64.46|62.96|0
1741610100000|2025-03-10 12:35:00|65.48|63.98|64.94|63.44|65.77|64.27|64.8|63.3|0
1741610400000|2025-03-10 12:40:00|64.9|63.4|64.54|63.04|65.12|63.62|64.4|62.9|0
1741610700000|2025-03-10 12:45:00|64.6|63.1|64.86|63.36|64.9|63.4|64.4|62.9|0
1741611000000|2025-03-10 12:50:00|64.83|63.33|63.93|62.43|64.9|63.4|63.86|62.36|0
1741611300000|2025-03-10 12:55:00|63.89|62.39|63.86|62.36|64.43|62.93|63.7|62.2|0
1741611600000|2025-03-10 13:00:00|63.82|62.32|64.71|63.21|64.76|63.26|63.71|62.21|0
1741611900000|2025-03-10 13:05:00|64.78|63.28|64.53|63.03|65.21|63.71|64.35|62.85|0
1741612200000|2025-03-10 13:10:00|64.49|62.99|64.02|62.52|64.7|63.2|63.18|61.68|0
1741612500000|2025-03-10 13:15:00|64.06|62.56|64.27|62.77|64.29|62.79|63.85|62.35|0
1741612800000|2025-03-10 13:20:00|64.31|62.81|64.57|63.07|64.8|63.3|64.27|62.77|0
1741613100000|2025-03-10 13:25:00|65.12|62.52|65.67|63.07|65.89|63.29|65.12|62.52|0
1741613400000|2025-03-10 13:30:00|65.12|63.62|65.92|64.42|66.95|65.45|63.48|61.98|0
1741613700000|2025-03-10 13:35:00|65.77|64.27|64.04|62.54|65.77|64.27|63.9|62.4|0
1741614000000|2025-03-10 13:40:00|64.26|62.76|61.91|60.41|64.74|63.24|61.32|59.82|0
1741614300000|2025-03-10 13:45:00|61.81|60.31|62.82|61.32|63.74|62.24|61.43|59.93|0
1741614600000|2025-03-10 13:50:00|62.89|61.39|63.98|62.48|65.21|63.71|62.15|60.65|0
1741614900000|2025-03-10 13:55:00|64.02|62.52|63.67|62.17|64.02|62.52|62.1|60.6|0
1741615200000|2025-03-10 14:00:00|63.82|62.32|65.87|64.37|66.24|64.74|63.82|62.32|0
1741615500000|2025-03-10 14:05:00|65.79|64.29|65.98|64.48|66.16|64.66|65.17|63.67|0
1741615800000|2025-03-10 14:10:00|65.9|64.4|65.17|63.67|66.38|64.88|64.75|63.25|0
1741616100000|2025-03-10 14:15:00|65.31|63.81|65.44|63.94|66.15|64.65|64.33|62.83|0
1741616400000|2025-03-10 14:20:00|65.11|63.61|64.48|62.98|66.25|64.75|64.3|62.8|0
1741616700000|2025-03-10 14:25:00|64.56|63.06|65.76|64.26|65.93|64.43|64.23|62.73|0
1741617000000|2025-03-10 14:30:00|65.69|64.19|67.24|65.74|67.25|65.75|64.99|63.49|0
1741617300000|2025-03-10 14:35:00|67.2|65.7|67.1|65.6|68.12|66.62|66.21|64.71|0
1741617600000|2025-03-10 14:40:00|67.14|65.64|67.77|66.27|67.91|66.41|66.87|65.37|0
1741617900000|2025-03-10 14:45:00|67.73|66.23|67.51|66.01|68.47|66.97|66.65|65.15|0
1741618200000|2025-03-10 14:50:00|67.62|66.12|69.21|67.71|69.6|68.1|67.43|65.93|0
1741618500000|2025-03-10 14:55:00|69.17|67.67|68.67|67.17|70.02|68.52|68.48|66.98|0
1741618800000|2025-03-10 15:00:00|68.44|66.94|66.72|65.22|68.48|66.98|66.1|64.6|0
1741619100000|2025-03-10 15:05:00|66.83|65.33|65.2|63.7|67.3|65.8|65.13|63.63|0
1741619400000|2025-03-10 15:10:00|65.35|63.85|65.42|63.92|66.28|64.78|65.13|63.63|0
1741619700000|2025-03-10 15:15:00|65.59|64.09|66.45|64.95|66.73|65.23|65.24|63.74|0
1741620000000|2025-03-10 15:20:00|66.56|65.06|65.41|63.91|66.86|65.36|64.86|63.36|0
1741620300000|2025-03-10 15:25:00|65.49|63.99|65.08|63.58|65.99|64.49|64.86|63.36|0
1741620600000|2025-03-10 15:30:00|65.04|63.54|63.46|61.96|65.12|63.62|63.08|61.58|0
1741620900000|2025-03-10 15:35:00|63.47|61.97|64.05|62.55|64.2|62.7|62.54|61.04|0
1741621200000|2025-03-10 15:40:00|64.11|62.61|66.87|65.07|67.17|65.37|63.83|62.33|0
1741621500000|2025-03-10 15:45:00|66.72|64.92|65.5|63.7|67.19|65.39|65.28|63.48|0
1741621800000|2025-03-10 15:50:00|65.58|63.78|65.61|63.81|67.14|65.34|65.27|63.47|0
1741622100000|2025-03-10 15:55:00|65.64|63.84|66.72|64.92|67.03|65.23|65.42|63.62|0
1741622400000|2025-03-10 16:00:00|66.8|65|67.14|65.34|67.21|65.41|65.75|63.95|0
1741622700000|2025-03-10 16:05:00|67.17|65.37|67.32|65.52|67.55|65.75|66.12|64.32|0
1741623000000|2025-03-10 16:10:00|67.25|65.45|65.97|64.17|67.32|65.52|65.91|64.11|0
1741623300000|2025-03-10 16:15:00|66.04|64.24|68|66.2|68.39|66.59|65.89|64.09|0
1741623600000|2025-03-10 16:20:00|67.93|66.13|68.29|66.49|69|67.2|67.62|65.82|0
1741623900000|2025-03-10 16:25:00|68.33|66.53|67.48|65.68|68.83|67.03|67.4|65.6|0
1741624200000|2025-03-10 16:30:00|67.33|65.53|65.21|63.41|68.24|66.44|65.14|63.34|0
1741624500000|2025-03-10 16:35:00|65.4|63.6|68.68|66.88|68.68|66.88|65.4|63.6|0
1741624800000|2025-03-10 16:40:00|68.64|66.84|68.33|66.53|68.68|66.88|67.57|65.77|0
1741625100000|2025-03-10 16:45:00|68.4|66.6|68.06|66.26|68.4|66.6|67.37|65.57|0
1741625400000|2025-03-10 16:50:00|67.9|66.1|67.63|65.83|68.32|66.52|67.18|65.38|0
1741625700000|2025-03-10 16:55:00|67.75|65.95|68.32|66.52|68.36|66.56|67.07|65.27|0
1741626000000|2025-03-10 17:00:00|68.28|66.48|69.71|67.91|69.75|67.95|68.05|66.25|0
1741626300000|2025-03-10 17:05:00|69.67|67.87|70.14|68.34|70.17|68.37|69.09|67.29|0
1741626600000|2025-03-10 17:10:00|70.53|68.73|69.82|68.02|71.2|69.4|69.74|67.94|0
1741626900000|2025-03-10 17:15:00|69.9|68.1|69.54|67.74|70.17|68.37|69.19|67.39|0
1741627200000|2025-03-10 17:20:00|69.5|67.7|68.73|66.93|69.78|67.98|68.29|66.49|0
1741627500000|2025-03-10 17:25:00|68.88|67.08|70.04|68.24|70.28|68.48|68.8|67|0
1741627800000|2025-03-10 17:30:00|70.12|68.32|71.07|69.27|71.11|69.31|69.89|68.09|0
1741628100000|2025-03-10 17:35:00|71.11|69.31|71.24|69.44|72.43|70.63|68.8|67|0
1741628400000|2025-03-10 17:40:00|71.2|69.4|71.6|69.8|71.6|69.8|70.88|69.08|0
1741628700000|2025-03-10 17:45:00|71.68|69.88|72.68|70.88|72.89|71.09|70.52|68.72|0
1741629000000|2025-03-10 17:50:00|72.48|70.68|71.92|70.12|73.37|71.57|71.8|70|0
1741629300000|2025-03-10 17:55:00|71.88|70.08|73|71.2|73.16|71.36|71.8|70|0
1741629600000|2025-03-10 18:00:00|73.08|71.28|74.51|72.71|74.63|72.83|71.93|70.13|0
1741629900000|2025-03-10 18:05:00|74.43|72.63|74.38|72.58|75.58|73.78|74.38|72.58|0
1741630200000|2025-03-10 18:10:00|74.42|72.62|74.34|72.54|74.96|73.16|72.52|70.72|0
1741630500000|2025-03-10 18:15:00|74.38|72.58|74.66|72.86|74.7|72.9|73.32|71.52|0
1741630800000|2025-03-10 18:20:00|74.58|72.78|74.64|72.84|75.03|73.23|74.05|72.25|0
1741631100000|2025-03-10 18:25:00|74.7|72.9|75.32|73.52|75.94|74.14|74.33|72.53|0
1741631400000|2025-03-10 18:30:00|75.19|73.39|75.35|73.55|75.48|73.68|74.2|72.4|0
1741631700000|2025-03-10 18:35:00|75.39|73.59|76.14|74.34|76.31|74.51|75.23|73.43|0
1741632000000|2025-03-10 18:40:00|76.22|74.42|76.22|74.42|77.21|75.41|75.89|74.09|0
1741632300000|2025-03-10 18:45:00|76.09|74.29|77.26|75.46|77.3|75.5|75.1|73.3|0
1741632600000|2025-03-10 18:50:00|77.13|75.33|78.61|76.81|78.7|76.9|76.79|74.99|0
1741632900000|2025-03-10 18:55:00|78.53|76.73|80.18|78.38|80.57|78.77|77.85|76.05|0
1741633200000|2025-03-10 19:00:00|80.31|78.51|80.52|78.72|81.27|79.47|78.87|77.07|0
1741633500000|2025-03-10 19:05:00|80.63|78.83|83.25|81.45|83.29|81.49|79.91|78.11|0
1741633800000|2025-03-10 19:10:00|83.16|81.36|80.42|78.62|83.96|82.16|80.29|78.49|0
1741634100000|2025-03-10 19:15:00|80.38|78.58|79.12|77.32|81.32|79.52|78.99|77.19|0
1741634400000|2025-03-10 19:20:00|79.08|77.28|78.09|76.29|79.42|77.62|76.68|74.88|0
1741634700000|2025-03-10 19:25:00|78.11|76.31|76.87|75.07|78.11|76.31|74.23|72.43|0
1741635000000|2025-03-10 19:30:00|76.74|74.94|72.68|70.88|76.74|74.94|72.32|70.52|0
1741635300000|2025-03-10 19:35:00|72.8|71|73.64|71.84|75.43|73.63|71.88|70.08|0
1741635600000|2025-03-10 19:40:00|73.72|71.92|77.95|76.15|77.95|76.15|73.35|71.55|0
1741635900000|2025-03-10 19:45:00|77.99|76.19|75.85|74.05|77.99|76.19|75.03|73.23|0
1741636200000|2025-03-10 19:50:00|74.91|73.11|76.14|74.34|77.43|75.63|73.65|71.85|0
1741636500000|2025-03-10 19:55:00|76.22|74.42|75.17|73.37|76.93|75.13|74.42|72.62|0
1741636800000|2025-03-10 20:00:00|75.93|74.13|75.47|73.67|76.8|75|75.06|73.26|0
1741637100000|2025-03-10 20:05:00|75.5|73.7|75.02|73.22|76.34|74.54|74.73|72.93|0
1741637400000|2025-03-10 20:10:00|75.1|73.3|74.93|73.13|75.63|73.83|74.73|72.93|0
1741637700000|2025-03-10 20:15:00|74.98|73.18|74.32|72.52|75.14|73.34|74.2|72.4|0
1741638000000|2025-03-10 20:20:00|74.36|72.56|74.56|72.76|74.75|72.95|74.36|72.56|0
1741638300000|2025-03-10 20:25:00|74.52|72.72|74.23|72.43|74.72|72.92|73.95|72.15|0
1741638600000|2025-03-10 20:30:00|74.31|72.51|74.64|72.84|74.68|72.88|74.13|72.33|0
1741638900000|2025-03-10 20:35:00|74.68|72.88|74.63|72.83|74.76|72.96|74.43|72.63|0
1741639200000|2025-03-10 20:40:00|74.59|72.79|74.47|72.67|74.67|72.87|74.35|72.55|0
1741639500000|2025-03-10 20:45:00|74.43|72.63|74.42|72.62|74.59|72.79|74.34|72.54|0
1741639800000|2025-03-10 20:50:00|74.34|72.54|74.5|72.7|74.5|72.7|74.1|72.3|0
1741640100000|2025-03-10 20:55:00|75.16|72.04|75.01|71.89|75.2|72.08|74.83|71.71|0
1741640400000|2025-03-10 21:00:00|74.98|71.86|75.12|72|75.2|72.08|74.83|71.71|0
1741640700000|2025-03-10 21:05:00|75.13|72.01|74.91|71.79|75.31|72.19|74.91|71.79|0
1741641000000|2025-03-10 21:10:00|75.03|71.91|75.13|72.01|75.16|72.04|74.94|71.82|0
1741641300000|2025-03-10 21:15:00|75.11|71.99|75.16|72.04|75.18|72.06|75.02|71.9|0
1741641600000|2025-03-10 21:20:00|75.13|72.01|75.45|72.33|75.51|72.39|75.13|72.01|0
1741641900000|2025-03-10 21:25:00|75.42|72.3|75.24|72.12|75.43|72.31|75.24|72.12|0
1741642200000|2025-03-10 21:30:00|75.25|72.13|75.47|72.35|75.52|72.4|75.25|72.13|0
1741642500000|2025-03-10 21:35:00|75.37|72.25|75.8|72.68|75.8|72.68|75.3|72.18|0
1741642800000|2025-03-10 21:40:00|75.78|72.66|75.45|72.33|75.78|72.66|75.45|72.33|0
1741643100000|2025-03-10 21:45:00|75.44|72.32|75.79|72.67|75.79|72.67|75.43|72.31|0
1741643400000|2025-03-10 21:50:00|75.7|72.58|76.02|72.9|76.15|73.03|75.67|72.55|0
1741643700000|2025-03-10 21:55:00|76.03|72.91|76.15|73.03|76.15|73.03|75.95|72.83|0
1741644000000|2025-03-10 22:00:00|76.28|73.16|75.62|72.5|76.66|73.54|75.5|72.38|0
1741644300000|2025-03-10 22:05:00|75.64|72.52|78.21|75.09|78.24|75.12|75.58|72.46|0
1741644600000|2025-03-10 22:10:00|78.17|75.05|77.66|74.54|78.76|75.64|77.31|74.19|0
1741644900000|2025-03-10 22:15:00|77.69|74.57|77.2|74.08|77.87|74.75|77.04|73.92|0
1741645200000|2025-03-10 22:20:00|77.37|74.25|76.95|73.83|77.52|74.4|76.64|73.52|0
1741645500000|2025-03-10 22:25:00|76.99|73.87|76.64|73.52|77.16|74.04|76.31|73.19|0
1741645800000|2025-03-10 22:30:00|76.45|73.33|76.74|73.62|76.82|73.7|76.08|72.96|0
1741646100000|2025-03-10 22:35:00|76.76|73.64|76.2|73.08|76.98|73.86|76.11|72.99|0
1741646400000|2025-03-10 22:40:00|76.22|73.1|76.11|72.99|76.27|73.15|75.62|72.5|0
1741646700000|2025-03-10 22:45:00|76.07|72.95|76.52|73.4|76.77|73.65|75.9|72.78|0
1741647000000|2025-03-10 22:50:00|76.54|73.42|77.14|74.02|77.35|74.23|76.31|73.19|0
1741647300000|2025-03-10 22:55:00|77.12|74|77.84|74.72|77.84|74.72|77.01|73.89|0
1741647600000|2025-03-10 23:00:00|77.8|74.68|77.46|74.34|77.8|74.68|77.13|74.01|0
1741647900000|2025-03-10 23:05:00|77.44|74.32|78.49|75.37|78.64|75.52|77.38|74.26|0
1741648200000|2025-03-10 23:10:00|78.45|75.33|78.89|75.77|79.1|75.98|78.43|75.31|0
1741648500000|2025-03-10 23:15:00|78.85|75.73|80.99|77.87|80.99|77.87|78.63|75.51|0
1741648800000|2025-03-10 23:20:00|80.84|77.72|79.35|76.23|80.99|77.87|79.31|76.19|0
1741649100000|2025-03-10 23:25:00|79.37|76.25|79.71|76.59|79.71|76.59|78.92|75.8|0
1741649400000|2025-03-10 23:30:00|79.6|76.48|81.02|77.9|81.59|78.47|79.56|76.44|0
1741649700000|2025-03-10 23:35:00|80.93|77.81|80.5|77.38|82.42|79.3|80.43|77.31|0
1741650000000|2025-03-10 23:40:00|80.43|77.31|79.81|76.69|80.69|77.57|79.57|76.45|0
1741650300000|2025-03-10 23:45:00|79.74|76.62|78.95|75.83|79.93|76.81|78.78|75.66|0
1741650600000|2025-03-10 23:50:00|78.97|75.85|79.31|76.19|79.31|76.19|78.91|75.79|0
1741650900000|2025-03-10 23:55:00|79.29|76.17|79.33|76.21|79.54|76.42|78.99|75.87|0
1741651200000|2025-03-11 00:00:00|79.26|76.14|78.77|75.65|79.26|76.14|78.56|75.44|0
1741651500000|2025-03-11 00:05:00|78.79|75.67|79.83|76.71|79.98|76.86|78.71|75.59|0
1741651800000|2025-03-11 00:10:00|79.88|76.76|80.5|77.38|80.67|77.55|79.77|76.65|0
1741652100000|2025-03-11 00:15:00|80.47|77.35|80.28|78.48|80.82|78.85|77.02|75.22|0
1741652400000|2025-03-11 00:20:00|80.3|78.5|81.26|79.46|81.37|79.57|79.74|77.94|0
1741652700000|2025-03-11 00:25:00|81.22|79.42|80.43|78.63|81.35|79.55|80.39|78.59|0
1741653000000|2025-03-11 00:30:00|80.26|78.46|81.15|79.35|81.3|79.5|80.05|78.25|0
1741653300000|2025-03-11 00:35:00|81.19|79.39|81.34|79.54|81.52|79.72|80.91|79.11|0
1741653600000|2025-03-11 00:40:00|81.3|79.5|82.59|80.79|82.72|80.92|81.29|79.49|0
1741653900000|2025-03-11 00:45:00|82.79|80.99|82.99|81.11|83.37|81.49|80.79|78.99|0
1741654200000|2025-03-11 00:50:00|82.94|81.07|88.27|85.42|89.3|86.45|82.85|80.98|0
1741654500000|2025-03-11 00:55:00|88.32|85.47|86.68|83.83|88.6|85.75|86.16|83.31|0
1741654800000|2025-03-11 01:00:00|86.43|83.58|87.55|84.7|87.55|84.7|85.93|83.08|0
1741655100000|2025-03-11 01:05:00|87.48|84.63|88.87|86.02|89.45|86.6|87.3|84.45|0
1741655400000|2025-03-11 01:10:00|88.91|86.06|88.3|86.05|89.08|86.44|85.51|83.26|0
1741655700000|2025-03-11 01:15:00|88.32|86.07|87.74|85.49|88.62|86.37|87.53|85.28|0
1741656000000|2025-03-11 01:20:00|87.69|85.44|86.18|83.93|87.88|85.63|86.13|83.88|0
1741656300000|2025-03-11 01:25:00|86.22|83.97|86.36|84.11|86.65|84.4|86.09|83.84|0
1741656600000|2025-03-11 01:30:00|86.22|83.97|85.18|82.93|86.29|84.04|84.91|82.66|0
1741656900000|2025-03-11 01:35:00|85.22|82.97|84.5|82.25|85.22|82.97|84.35|82.1|0
1741657200000|2025-03-11 01:40:00|84.48|82.23|84.04|81.79|86.54|84.29|84.04|81.79|0
1741657500000|2025-03-11 01:45:00|84.13|81.88|84.06|81.81|84.53|82.28|83.99|81.74|0
1741657800000|2025-03-11 01:50:00|84.1|81.85|84.23|81.98|84.26|82.01|83.53|81.28|0
1741658100000|2025-03-11 01:55:00|84.21|81.96|84.03|81.78|85.4|83.15|83.99|81.74|0
1741658400000|2025-03-11 02:00:00|84.01|81.76|83.1|80.85|84.34|82.09|82.94|80.69|0
1741658700000|2025-03-11 02:05:00|83.05|80.8|80.65|78.4|83.05|80.8|80.31|78.06|0
1741659000000|2025-03-11 02:10:00|80.63|78.38|81.13|78.88|82.96|80.71|80.14|77.89|0
1741659300000|2025-03-11 02:15:00|81.2|78.95|79.23|76.98|81.33|79.08|78.86|76.61|0
1741659600000|2025-03-11 02:20:00|79.27|77.02|79.8|77.55|79.84|77.59|78.58|76.33|0
1741659900000|2025-03-11 02:25:00|79.78|77.53|79.92|77.67|81.39|79.14|79.63|77.38|0
1741660200000|2025-03-11 02:30:00|79.97|77.72|80.39|78.14|80.8|78.55|79.8|77.55|0
1741660500000|2025-03-11 02:35:00|80.43|78.18|79.49|77.24|80.6|78.35|79.24|76.99|0
1741660800000|2025-03-11 02:40:00|79.47|77.22|79.98|77.73|80.24|77.99|79.36|77.11|0
1741661100000|2025-03-11 02:45:00|80|77.75|80.7|78.45|81.13|78.88|79.96|77.71|0
1741661400000|2025-03-11 02:50:00|80.72|78.47|79.89|77.64|80.92|78.67|79.7|77.45|0
1741661700000|2025-03-11 02:55:00|79.86|77.61|79.78|77.53|79.99|77.74|79.46|77.21|0
1741662000000|2025-03-11 03:00:00|79.76|77.51|77.78|75.53|79.76|77.51|77.2|74.95|0
1741662300000|2025-03-11 03:05:00|77.8|75.55|76.21|73.96|79.89|77.64|75.74|73.49|0
1741662600000|2025-03-11 03:10:00|76.23|73.98|76.29|74.04|76.7|74.45|76.04|73.79|0
1741662900000|2025-03-11 03:15:00|76.27|74.02|76.56|74.61|76.9|74.65|75.54|73.59|0
1741663200000|2025-03-11 03:20:00|76.44|74.49|76.93|74.98|77.26|75.31|76.4|74.45|0
1741663500000|2025-03-11 03:25:00|76.91|74.96|77.09|75.14|77.38|75.43|76.91|74.96|0
1741663800000|2025-03-11 03:30:00|77.11|75.16|77.03|75.08|77.57|75.62|76.97|75.02|0
1741664100000|2025-03-11 03:35:00|77.11|75.16|77.21|75.26|77.25|75.3|76.43|74.48|0
1741664400000|2025-03-11 03:40:00|77.23|75.28|77.02|75.07|77.65|75.7|76.96|75.01|0
1741664700000|2025-03-11 03:45:00|76.98|75.03|77.29|75.34|77.45|75.5|76.94|74.99|0
1741665000000|2025-03-11 03:50:00|77.33|75.38|77.39|75.44|77.55|75.6|77.2|75.25|0
1741665300000|2025-03-11 03:55:00|77.41|75.46|77.53|75.58|77.59|75.64|77.28|75.33|0
1741665600000|2025-03-11 04:00:00|77.51|75.56|77.67|75.72|78.09|76.14|77.51|75.56|0
1741665900000|2025-03-11 04:05:00|77.63|75.68|77.21|75.26|78.17|76.22|76.98|75.03|0
1741666200000|2025-03-11 04:10:00|77.13|75.18|76.86|74.91|77.29|75.34|76.73|74.78|0
1741666500000|2025-03-11 04:15:00|76.82|74.87|75.99|74.04|76.88|74.93|75.72|73.77|0
1741666800000|2025-03-11 04:20:00|75.97|74.02|75.78|73.83|76.3|74.35|75.6|73.65|0
1741667100000|2025-03-11 04:25:00|75.82|73.87|75.39|73.44|75.82|73.87|75.37|73.42|0
1741667400000|2025-03-11 04:30:00|75.35|73.4|75.53|73.58|75.78|73.83|75.31|73.36|0
1741667700000|2025-03-11 04:35:00|75.51|73.56|75.42|73.47|76.91|74.96|75.37|73.42|0
1741668000000|2025-03-11 04:40:00|75.4|73.45|75.88|73.93|75.94|73.99|75.27|73.32|0
1741668300000|2025-03-11 04:45:00|75.9|73.95|76|74.05|76.06|74.11|75.76|73.81|0
1741668600000|2025-03-11 04:50:00|75.98|74.03|76.06|74.11|76.1|74.15|75.9|73.95|0
1741668900000|2025-03-11 04:55:00|76.04|74.09|75.91|73.96|76.1|74.15|75.61|73.66|0
1741669200000|2025-03-11 05:00:00|75.85|73.9|76.13|74.18|76.24|74.29|75.67|73.72|0
1741669500000|2025-03-11 05:05:00|76.11|74.16|76.01|74.06|76.4|74.45|75.84|73.89|0
1741669800000|2025-03-11 05:10:00|75.99|74.04|75.72|73.77|76.33|74.38|75.7|73.75|0
1741670100000|2025-03-11 05:15:00|75.68|73.73|75.43|73.48|75.72|73.77|75.02|73.07|0
1741670400000|2025-03-11 05:20:00|75.45|73.5|75.51|73.56|75.69|73.74|75.37|73.42|0
1741670700000|2025-03-11 05:25:00|75.53|73.58|75.44|73.49|75.71|73.76|75.37|73.42|0
1741671000000|2025-03-11 05:30:00|75.38|73.43|75.03|73.08|75.58|73.63|74.89|72.94|0
1741671300000|2025-03-11 05:35:00|75.07|73.12|75.86|73.91|75.99|74.04|74.93|72.98|0
1741671600000|2025-03-11 05:40:00|75.95|74|76.15|74.2|76.4|74.45|75.91|73.96|0
1741671900000|2025-03-11 05:45:00|76.17|74.22|76.37|74.42|76.64|74.69|76.09|74.14|0
1741672200000|2025-03-11 05:50:00|76.39|74.44|75.84|73.89|76.47|74.52|75.77|73.82|0
1741672500000|2025-03-11 05:55:00|75.81|73.86|75.36|73.41|76.04|74.09|75.32|73.37|0
1741672800000|2025-03-11 06:00:00|75.44|73.49|76.14|74.19|76.26|74.31|75.34|73.39|0
1741673100000|2025-03-11 06:05:00|76.18|74.23|75.38|73.43|76.32|74.37|75.34|73.39|0
1741673400000|2025-03-11 06:10:00|75.44|73.49|75.31|73.36|75.8|73.85|75.27|73.32|0
1741673700000|2025-03-11 06:15:00|75.37|73.42|75.43|73.48|75.72|73.77|75.27|73.32|0
1741674000000|2025-03-11 06:20:00|75.41|73.46|74.8|72.85|75.57|73.62|74.52|72.57|0
1741674300000|2025-03-11 06:25:00|74.82|72.87|75.14|73.19|75.3|73.35|74.68|72.73|0
1741674600000|2025-03-11 06:30:00|75.16|73.21|75.56|73.61|75.66|73.71|74.57|72.62|0
1741674900000|2025-03-11 06:35:00|75.5|73.55|75.5|73.55|75.99|74.04|75.32|73.37|0
1741675200000|2025-03-11 06:40:00|75.48|73.53|75.05|73.1|75.66|73.71|75.05|73.1|0
1741675500000|2025-03-11 06:45:00|75.07|73.12|75.39|73.44|75.72|73.77|75.03|73.08|0
1741675800000|2025-03-11 06:50:00|75.41|73.46|75.63|73.68|75.69|73.74|75.16|73.21|0
1741676100000|2025-03-11 06:55:00|75.67|73.72|75.86|74.06|76.04|74.1|75.67|73.72|0
1741676400000|2025-03-11 07:00:00|75.82|74.02|75.88|74.08|76.48|74.68|75.65|73.85|0
1741676700000|2025-03-11 07:05:00|75.92|74.12|75.73|73.93|76.43|74.63|75.65|73.85|0
1741677000000|2025-03-11 07:10:00|75.75|73.95|75.99|74.19|76.14|74.34|75.34|73.54|0
1741677300000|2025-03-11 07:15:00|75.97|74.17|76.24|74.44|76.44|74.64|75.68|73.88|0
1741677600000|2025-03-11 07:20:00|76.22|74.42|75.74|73.94|76.38|74.58|75.43|73.63|0
1741677900000|2025-03-11 07:25:00|75.76|73.96|76.04|74.24|76.25|74.45|75.59|73.79|0
1741678200000|2025-03-11 07:30:00|76.13|74.33|76.95|75.15|77.28|75.48|75.88|74.08|0
1741678500000|2025-03-11 07:35:00|76.97|75.17|76.53|74.73|77.1|75.3|75.61|73.81|0
1741678800000|2025-03-11 07:40:00|76.59|74.79|76.57|74.77|77.42|75.62|76.32|74.52|0
1741679100000|2025-03-11 07:45:00|76.55|74.75|75.88|74.08|76.84|75.04|75.33|73.53|0
1741679400000|2025-03-11 07:50:00|75.92|74.12|75.49|73.69|76.38|74.58|75.47|73.67|0
1741679700000|2025-03-11 07:55:00|75.51|73.71|74.45|72.65|75.55|73.75|74.04|72.24|0
1741680000000|2025-03-11 08:00:00|74.53|72.73|74.73|72.93|75.2|73.4|74.25|72.45|0
1741680300000|2025-03-11 08:05:00|74.69|72.89|74.44|72.64|75.01|73.21|74.12|72.32|0
1741680600000|2025-03-11 08:10:00|74.3|72.5|73.35|71.55|74.4|72.6|73.31|71.51|0
1741680900000|2025-03-11 08:15:00|73.41|71.61|73.87|72.07|74.23|72.43|73.19|71.39|0
1741681200000|2025-03-11 08:20:00|73.91|72.11|73.47|71.67|74.31|72.51|73.45|71.65|0
1741681500000|2025-03-11 08:25:00|73.49|71.69|71.17|69.37|73.49|71.69|71.13|69.33|0
1741681800000|2025-03-11 08:30:00|71.23|69.43|71.49|69.69|72.12|70.32|71.13|69.33|0
1741682100000|2025-03-11 08:35:00|71.27|69.47|71.62|69.82|71.78|69.98|71.25|69.45|0
1741682400000|2025-03-11 08:40:00|71.6|69.8|70.86|69.06|73.35|71.55|70.86|69.06|0
1741682700000|2025-03-11 08:45:00|70.81|69.01|70.86|69.06|71.38|69.58|70.61|68.81|0
1741683000000|2025-03-11 08:50:00|70.82|69.02|70.7|68.9|71.37|69.57|70.66|68.86|0
1741683300000|2025-03-11 08:55:00|70.68|68.88|70.35|68.55|70.97|69.17|70.35|68.55|0
1741683600000|2025-03-11 09:00:00|70.38|68.58|69.99|68.19|70.66|68.86|69.92|68.12|0
1741683900000|2025-03-11 09:05:00|69.95|68.15|71.01|69.21|71.01|69.21|69.87|68.07|0
1741684200000|2025-03-11 09:10:00|71.04|69.24|70.73|68.93|71.28|69.48|70.57|68.77|0
1741684500000|2025-03-11 09:15:00|70.71|68.91|70.68|68.88|70.96|69.16|70.24|68.44|0
1741684800000|2025-03-11 09:20:00|70.67|68.87|70.6|68.8|71.14|69.34|70.21|68.41|0
1741685100000|2025-03-11 09:25:00|70.62|68.82|70.02|68.52|70.72|68.92|69.94|68.44|0
1741685400000|2025-03-11 09:30:00|70.1|68.6|70.13|68.63|70.8|69.3|70.02|68.52|0
1741685700000|2025-03-11 09:35:00|70.17|68.67|70.29|68.79|70.56|69.06|70.03|68.53|0
1741686000000|2025-03-11 09:40:00|70.37|68.87|70.64|69.14|71.07|69.57|70.29|68.79|0
1741686300000|2025-03-11 09:45:00|70.58|69.08|70.71|69.21|71.15|69.65|70.36|68.86|0
1741686600000|2025-03-11 09:50:00|70.75|69.25|70.41|68.91|70.89|69.39|70.24|68.74|0
1741686900000|2025-03-11 09:55:00|70.39|68.89|70.63|69.13|70.75|69.25|70.32|68.82|0
1741687200000|2025-03-11 10:00:00|70.65|69.15|71.89|70.39|71.95|70.45|70.27|68.77|0
1741687500000|2025-03-11 10:05:00|71.85|70.35|71.13|69.63|71.85|70.35|70.88|69.38|0
1741687800000|2025-03-11 10:10:00|71.01|69.51|70.89|69.39|71.41|69.91|70.7|69.2|0
1741688100000|2025-03-11 10:15:00|70.93|69.43|70.77|69.27|70.97|69.47|70.5|69|0
1741688400000|2025-03-11 10:20:00|70.73|69.23|70.75|69.25|70.89|69.39|70.51|69.01|0
1741688700000|2025-03-11 10:25:00|70.69|69.19|70.25|68.75|70.85|69.35|70.1|68.6|0
1741689000000|2025-03-11 10:30:00|70.18|68.68|70.56|69.06|70.76|69.26|70.02|68.52|0
1741689300000|2025-03-11 10:35:00|70.59|69.09|70.68|69.18|70.88|69.38|70.47|68.97|0
1741689600000|2025-03-11 10:40:00|70.72|69.22|70.89|69.39|70.99|69.49|70.36|68.86|0
1741689900000|2025-03-11 10:45:00|70.87|69.37|70.91|69.41|71.07|69.57|70.64|69.14|0
1741690200000|2025-03-11 10:50:00|70.93|69.43|70.75|69.25|71.46|69.96|70.71|69.21|0
1741690500000|2025-03-11 10:55:00|70.83|69.33|69.89|68.39|70.87|69.37|69.82|68.32|0
1741690800000|2025-03-11 11:00:00|70.01|68.51|71.25|69.75|71.25|69.75|70.01|68.51|0
1741691100000|2025-03-11 11:05:00|71.21|69.71|71.52|70.02|71.84|70.34|70.79|69.29|0
1741691400000|2025-03-11 11:10:00|71.48|69.98|70.61|69.11|71.48|69.98|70.47|68.97|0
1741691700000|2025-03-11 11:15:00|70.57|69.07|70.02|68.52|70.57|69.07|69.78|68.28|0
1741692000000|2025-03-11 11:20:00|69.98|68.48|70.01|68.51|70.21|68.71|69.78|68.28|0
1741692300000|2025-03-11 11:25:00|70.05|68.55|69.93|68.43|70.21|68.71|69.62|68.12|0
1741692600000|2025-03-11 11:30:00|69.97|68.47|68.99|67.49|70.09|68.59|68.69|67.19|0
1741692900000|2025-03-11 11:35:00|68.98|67.48|69.07|67.57|69.15|67.65|68.38|66.88|0
1741693200000|2025-03-11 11:40:00|69.05|67.55|68.41|66.91|69.07|67.57|68.37|66.87|0
1741693500000|2025-03-11 11:45:00|68.37|66.87|68.99|67.49|69.18|67.68|68.33|66.83|0
1741693800000|2025-03-11 11:50:00|69.1|67.6|68.71|67.21|69.14|67.64|68.64|67.14|0
1741694100000|2025-03-11 11:55:00|68.67|67.17|68.13|66.63|68.83|67.33|68.13|66.63|0
1741694400000|2025-03-11 12:00:00|68.21|66.71|68.78|67.28|68.98|67.48|68.09|66.59|0
1741694700000|2025-03-11 12:05:00|68.74|67.24|69.96|68.46|69.96|68.46|68.61|67.11|0
1741695000000|2025-03-11 12:10:00|69.98|68.48|72.06|70.56|72.1|70.6|69.77|68.27|0
1741695300000|2025-03-11 12:15:00|72.14|70.64|70.68|69.18|72.36|70.86|70.61|69.11|0
1741695600000|2025-03-11 12:20:00|70.65|69.15|69.9|68.4|70.68|69.18|69.86|68.36|0
1741695900000|2025-03-11 12:25:00|69.92|68.42|70.8|69.3|70.84|69.34|69.68|68.18|0
1741696200000|2025-03-11 12:30:00|70.9|69.4|72.01|70.51|72.07|70.57|70.8|69.3|0
1741696500000|2025-03-11 12:35:00|72.07|70.57|71.65|70.15|72.07|70.57|71.55|70.05|0
1741696800000|2025-03-11 12:40:00|71.66|70.16|72.1|70.6|72.63|71.13|71.62|70.12|0
1741697100000|2025-03-11 12:45:00|72.14|70.64|73.15|71.65|73.44|71.94|72.1|70.6|0
1741697400000|2025-03-11 12:50:00|73.13|71.63|74.3|72.8|74.3|72.8|71.54|70.04|0
1741697700000|2025-03-11 12:55:00|74.19|72.69|73.92|72.42|74.42|72.92|73.6|72.1|0
1741698000000|2025-03-11 13:00:00|73.88|72.38|73.47|71.97|74.41|72.91|73.47|71.97|0
1741698300000|2025-03-11 13:05:00|73.45|71.95|74.08|72.58|74.2|72.7|72.82|71.32|0
1741698600000|2025-03-11 13:10:00|74.12|72.62|73.67|72.17|74.29|72.79|73.47|71.97|0
1741698900000|2025-03-11 13:15:00|73.71|72.21|73.83|72.33|74.32|72.82|73.51|72.01|0
1741699200000|2025-03-11 13:20:00|73.81|72.31|74.2|72.7|74.2|72.7|73.54|72.04|0
1741699500000|2025-03-11 13:25:00|74.75|72.15|75.88|73.28|76.11|73.51|74.6|72|0
1741699800000|2025-03-11 13:30:00|75.33|73.83|76.02|74.22|76.71|75.06|73.91|72.41|0
1741700100000|2025-03-11 13:35:00|76.12|74.32|73.69|71.89|79.39|77.59|73.61|71.81|0
1741700400000|2025-03-11 13:40:00|73.77|71.97|73.89|72.09|76.16|74.36|73.36|71.56|0
1741700700000|2025-03-11 13:45:00|73.85|72.05|71.75|69.95|75.45|73.65|71.47|69.67|0
1741701000000|2025-03-11 13:50:00|71.71|69.91|74.2|72.4|74.62|72.82|70.39|68.59|0
1741701300000|2025-03-11 13:55:00|74.08|72.28|74.16|72.36|74.82|73.02|73.4|71.6|0
1741701600000|2025-03-11 14:00:00|74.98|73.18|77.3|75.35|78.46|76.51|70.6|68.8|0
1741701900000|2025-03-11 14:05:00|77.58|75.63|76.66|74.71|78.83|76.88|74.22|72.27|0
1741702200000|2025-03-11 14:10:00|76.52|74.57|78|76.05|78.62|76.67|74.81|72.86|0
1741702500000|2025-03-11 14:15:00|78.04|76.09|77.55|75.6|79.62|77.67|76.24|74.29|0
1741702800000|2025-03-11 14:20:00|77.76|75.81|79.83|77.88|80.55|78.6|77.08|75.13|0
1741703100000|2025-03-11 14:25:00|79.69|77.74|82.41|80.46|82.54|80.59|79.52|77.57|0
1741703400000|2025-03-11 14:30:00|82.5|80.55|82.32|80.37|82.76|80.81|80.38|78.43|0
1741703700000|2025-03-11 14:35:00|82.09|80.14|84.7|82.75|85.39|83.44|81.65|79.7|0
1741704000000|2025-03-11 14:40:00|84.61|82.66|84.14|82.19|86.43|84.48|83.19|81.24|0
1741704300000|2025-03-11 14:45:00|84.27|82.32|84.77|82.82|85.5|83.55|82.79|80.84|0
1741704600000|2025-03-11 14:50:00|84.86|82.91|80.32|78.37|85.32|83.37|80.32|78.37|0
1741704900000|2025-03-11 14:55:00|80.43|78.48|84.24|82.29|84.56|82.61|80.32|78.37|0
1741705200000|2025-03-11 15:00:00|84.56|82.61|84.66|82.71|85.39|83.44|81.51|79.56|0
1741705500000|2025-03-11 15:05:00|84.73|82.78|79.26|77.31|84.94|82.99|78.91|76.96|0
1741705800000|2025-03-11 15:10:00|79.21|77.26|79.42|77.47|80.34|78.39|77.82|75.87|0
1741706100000|2025-03-11 15:15:00|79.47|77.52|78.33|76.38|81.93|79.98|77.82|75.87|0
1741706400000|2025-03-11 15:20:00|78.37|76.42|79.89|77.94|80.24|78.29|77.53|75.58|0
1741706700000|2025-03-11 15:25:00|79.93|77.98|80.1|78.15|80.28|78.33|77.87|75.92|0
1741707000000|2025-03-11 15:30:00|80.19|78.24|78.25|76.3|80.5|78.55|77.48|75.53|0
1741707300000|2025-03-11 15:35:00|78.42|76.47|77.48|75.53|80.1|78.15|77.44|75.49|0
1741707600000|2025-03-11 15:40:00|77.36|75.41|76.22|74.27|77.67|75.72|75.3|73.35|0
1741707900000|2025-03-11 15:45:00|76.3|74.35|76.05|74.1|77.78|75.83|75.6|73.65|0
1741708200000|2025-03-11 15:50:00|76.09|74.14|76.27|74.32|77.41|75.46|75.53|73.58|0
1741708500000|2025-03-11 15:55:00|76.32|74.37|79.38|77.43|79.77|77.82|75.94|73.99|0
1741708800000|2025-03-11 16:00:00|79.6|77.65|78.31|76.36|80.47|78.52|77.13|75.18|0
1741709100000|2025-03-11 16:05:00|78.35|76.4|80.79|78.84|81.21|79.26|78.35|76.4|0
1741709400000|2025-03-11 16:10:00|80.83|78.88|83.11|81.16|83.43|81.48|80.74|78.79|0
1741709700000|2025-03-11 16:15:00|83.06|81.11|82.07|80.12|83.38|81.43|81.76|79.81|0
1741710000000|2025-03-11 16:20:00|82.03|80.08|81.31|79.36|82.47|80.52|80.52|78.57|0
1741710300000|2025-03-11 16:25:00|81.27|79.32|81.95|80.15|81.95|80.15|80.25|78.3|0
1741710600000|2025-03-11 16:30:00|81.75|79.95|80.84|79.04|82.17|80.37|80.4|78.6|0
1741710900000|2025-03-11 16:35:00|80.89|79.09|80.34|78.54|81.2|79.4|78.82|77.02|0
1741711200000|2025-03-11 16:40:00|80.16|78.36|81.32|79.52|81.5|79.7|79.03|77.23|0
1741711500000|2025-03-11 16:45:00|81.14|79.34|80.65|78.85|81.59|79.79|80.21|78.41|0
1741711800000|2025-03-11 16:50:00|80.69|78.89|82.57|80.77|83.34|81.54|80.38|78.58|0
1741712100000|2025-03-11 16:55:00|82.62|80.82|82.83|81.03|84.07|82.27|81.8|80|0
1741712400000|2025-03-11 17:00:00|82.88|81.08|85.22|83.42|85.73|83.93|82.7|80.9|0
1741712700000|2025-03-11 17:05:00|85.31|83.51|84.97|83.17|86.15|84.35|84.51|82.71|0
1741713000000|2025-03-11 17:10:00|84.92|83.12|85.61|83.81|85.8|84|84.51|82.71|0
1741713300000|2025-03-11 17:15:00|85.5|83.7|85.15|83.35|85.94|84.14|83.95|82.15|0
1741713600000|2025-03-11 17:20:00|85.28|83.48|87.42|85.62|88.46|86.66|84.55|82.75|0
1741713900000|2025-03-11 17:25:00|87.28|85.48|88.51|86.71|88.8|87|87.09|85.29|0
1741714200000|2025-03-11 17:30:00|88.75|86.95|87.84|86.04|88.79|86.99|86.67|84.87|0
1741714500000|2025-03-11 17:35:00|87.93|86.13|87.18|85.38|88.6|86.8|87.13|85.33|0
1741714800000|2025-03-11 17:40:00|87.06|85.26|85.4|83.6|87.22|85.42|85.4|83.6|0
1741715100000|2025-03-11 17:45:00|85.73|83.93|83.92|82.12|86.79|84.99|82.79|80.99|0
1741715400000|2025-03-11 17:50:00|84.01|82.21|83.87|82.07|84.9|83.1|82.92|81.12|0
1741715700000|2025-03-11 17:55:00|83.78|81.98|84.73|82.93|86.68|84.88|83.71|81.91|0
1741716000000|2025-03-11 18:00:00|84.87|83.07|81.18|79.38|84.96|83.16|79.9|78.1|0
1741716300000|2025-03-11 18:05:00|81.09|79.29|80.65|78.85|82.25|80.45|79.6|77.8|0
1741716600000|2025-03-11 18:10:00|80.69|78.89|80.23|78.43|80.78|78.98|78.6|76.8|0
1741716900000|2025-03-11 18:15:00|80.18|78.38|78.51|76.71|80.79|78.99|78.28|76.48|0
1741717200000|2025-03-11 18:20:00|78.53|76.73|77.01|75.21|78.98|77.18|75.58|73.78|0
1741717500000|2025-03-11 18:25:00|77.13|75.33|77.56|75.76|78.19|76.39|76.16|74.36|0
1741717800000|2025-03-11 18:30:00|77.49|75.69|78.75|76.95|79.49|77.69|77.3|75.5|0
1741718100000|2025-03-11 18:35:00|78.71|76.91|77.13|75.33|79.4|77.6|77|75.2|0
1741718400000|2025-03-11 18:40:00|77|75.2|73.48|71.68|77.42|75.62|73.08|71.28|0
1741718700000|2025-03-11 18:45:00|73.08|71.28|72.63|70.83|74.09|72.29|72.23|70.43|0
1741719000000|2025-03-11 18:50:00|72.55|70.75|70.83|69.03|73.67|71.87|69.73|67.93|0
1741719300000|2025-03-11 18:55:00|70.87|69.07|71.78|69.98|72.54|70.74|70.51|68.71|0
1741719600000|2025-03-11 19:00:00|71.7|69.9|72.69|70.89|74.74|72.94|71.26|69.46|0
1741719900000|2025-03-11 19:05:00|72.61|70.81|70.42|68.62|72.69|70.89|69.13|67.33|0
1741720200000|2025-03-11 19:10:00|70.4|68.6|72.74|70.94|72.88|71.08|70.28|68.48|0
1741720500000|2025-03-11 19:15:00|72.82|71.02|73.36|71.56|74.35|72.55|72.35|70.55|0
1741720800000|2025-03-11 19:20:00|73.24|71.44|74.8|73|74.99|73.19|71.46|69.66|0
1741721100000|2025-03-11 19:25:00|75.05|73.25|73.64|71.84|75.05|73.25|72.62|70.82|0
1741721400000|2025-03-11 19:30:00|73.48|71.68|74.34|72.54|74.63|72.83|72.82|71.02|0
1741721700000|2025-03-11 19:35:00|74.46|72.66|74.71|72.91|75.1|73.3|72.86|71.06|0
1741722000000|2025-03-11 19:40:00|74.73|72.93|74|72.2|76.25|74.45|73.92|72.12|0
1741722300000|2025-03-11 19:45:00|74.08|72.28|73.36|71.56|75.28|73.48|73.3|71.5|0
1741722600000|2025-03-11 19:50:00|74.51|72.71|76.03|74.23|77.22|75.42|74|72.2|0
1741722900000|2025-03-11 19:55:00|76.47|74.67|78.66|76.86|78.93|77.13|75.96|74.16|0
1741723200000|2025-03-11 20:00:00|79.01|77.21|77.23|75.43|79.01|77.21|77.11|75.31|0
1741723500000|2025-03-11 20:05:00|77.15|75.35|77.1|75.3|78.23|76.43|76.67|74.87|0
1741723800000|2025-03-11 20:10:00|77.06|75.26|76.73|75.23|77.58|76.08|76.31|74.81|0
1741724100000|2025-03-11 20:15:00|76.65|75.15|77.59|76.09|77.81|76.31|76.65|75.15|0
1741724400000|2025-03-11 20:20:00|77.68|76.18|77.89|76.39|78.41|76.91|77.57|76.07|0
1741724700000|2025-03-11 20:25:00|77.85|76.35|78.1|76.6|78.24|76.74|77.85|76.35|0
1741725000000|2025-03-11 20:30:00|78.02|76.52|78.14|76.64|78.32|76.82|77.93|76.43|0
1741725300000|2025-03-11 20:35:00|78.12|76.62|79.06|77.56|79.1|77.6|78.01|76.51|0
1741725600000|2025-03-11 20:40:00|79.01|77.51|78.14|76.64|79.06|77.56|78.01|76.51|0
1741725900000|2025-03-11 20:45:00|78.07|76.57|78|76.5|78.09|76.59|77.66|76.16|0
1741726200000|2025-03-11 20:50:00|78.05|76.55|78.96|77.46|79.13|77.63|77.96|76.46|0
1741726500000|2025-03-11 20:55:00|79.51|76.91|79.03|76.43|79.51|76.91|78.81|76.21|0
1741726800000|2025-03-11 21:00:00|79.04|76.44|78.65|76.05|79.04|76.44|78.06|75.46|0
1741727100000|2025-03-11 21:05:00|78.62|76.02|78.44|75.84|78.78|76.18|78.37|75.77|0
1741727400000|2025-03-11 21:10:00|78.46|75.86|78.81|76.21|78.88|76.28|78.45|75.85|0
1741727700000|2025-03-11 21:15:00|78.83|76.23|78.81|76.21|78.93|76.33|78.81|76.21|0
1741728000000|2025-03-11 21:20:00|78.79|76.19|78.79|76.19|78.88|76.28|78.78|76.18|0
1741728300000|2025-03-11 21:25:00|78.78|76.18|78.78|76.18|78.79|76.19|78.78|76.18|0
1741728600000|2025-03-11 21:30:00|78.77|76.17|78.61|76.01|78.79|76.19|78.6|76|0
1741728900000|2025-03-11 21:35:00|78.6|76|78.54|75.94|78.63|76.03|78.47|75.87|0
1741729200000|2025-03-11 21:40:00|78.53|75.93|78.56|75.96|78.6|76|78.52|75.92|0
1741729500000|2025-03-11 21:45:00|78.62|76.02|78.61|76.01|78.62|76.02|78.54|75.94|0
1741729800000|2025-03-11 21:50:00|78.63|76.03|78.65|76.05|78.8|76.2|78.63|76.03|0
1741730100000|2025-03-11 21:55:00|78.63|76.03|78.56|75.96|78.73|76.13|78.5|75.9|0
1741730400000|2025-03-11 22:00:00|78.04|75.44|78.78|76.18|78.97|76.37|77.37|74.77|0
1741730700000|2025-03-11 22:05:00|78.82|76.22|77.88|75.28|78.82|76.22|77.88|75.28|0
1741731000000|2025-03-11 22:10:00|77.91|75.31|76.98|74.38|77.93|75.33|76.94|74.34|0
1741731300000|2025-03-11 22:15:00|77|74.4|77.6|75|77.88|75.28|76.96|74.36|0
1741731600000|2025-03-11 22:20:00|77.62|75.02|77.68|75.08|77.7|75.1|77.34|74.74|0
1741731900000|2025-03-11 22:25:00|77.66|75.06|77.46|74.86|78.09|75.49|77.44|74.84|0
1741732200000|2025-03-11 22:30:00|77.44|74.84|77.61|75.01|77.7|75.1|77.42|74.82|0
1741732500000|2025-03-11 22:35:00|77.59|74.99|76.71|74.11|77.85|75.25|76.71|74.11|0
1741732800000|2025-03-11 22:40:00|76.73|74.13|76.43|73.83|76.73|74.13|76.11|73.51|0
1741733100000|2025-03-11 22:45:00|76.39|73.79|76.15|73.55|76.39|73.79|75.9|73.3|0
1741733400000|2025-03-11 22:50:00|76.17|73.57|76.02|73.42|76.23|73.63|75.87|73.27|0
1741733700000|2025-03-11 22:55:00|75.98|73.38|76.14|73.54|76.19|73.59|75.66|73.06|0
1741734000000|2025-03-11 23:00:00|76.23|73.63|76.29|73.69|76.69|74.09|75.91|73.31|0
1741734300000|2025-03-11 23:05:00|76.27|73.67|76.24|73.64|76.33|73.73|75.97|73.37|0
1741734600000|2025-03-11 23:10:00|76.22|73.62|76.15|73.55|76.52|73.92|76.03|73.43|0
1741734900000|2025-03-11 23:15:00|76.11|73.51|76.77|74.17|77.15|74.55|76.11|73.51|0
1741735200000|2025-03-11 23:20:00|76.6|74|76.81|74.21|76.87|74.27|76.28|73.68|0
1741735500000|2025-03-11 23:25:00|76.85|74.25|76.82|74.22|77.17|74.57|76.76|74.16|0
1741735800000|2025-03-11 23:30:00|76.78|74.18|77.27|74.67|77.66|75.06|76.78|74.18|0
1741736100000|2025-03-11 23:35:00|77.29|74.69|77.16|74.56|77.39|74.79|77.03|74.43|0
1741736400000|2025-03-11 23:40:00|77.14|74.54|76.88|74.28|77.44|74.84|76.75|74.15|0
1741736700000|2025-03-11 23:45:00|76.94|74.34|76.77|74.17|76.96|74.36|76.58|73.98|0
1741737000000|2025-03-11 23:50:00|76.75|74.15|75.98|73.38|76.77|74.17|75.85|73.25|0
1741737300000|2025-03-11 23:55:00|75.92|73.32|75.81|73.21|76.11|73.51|75.79|73.19|0
1741737600000|2025-03-12 00:00:00|75.77|73.17|75.93|73.33|76.21|73.61|75.58|72.98|0
1741737900000|2025-03-12 00:05:00|75.87|73.27|76.1|73.5|76.44|73.84|75.76|73.16|0
1741738200000|2025-03-12 00:10:00|76.14|73.54|75.76|73.16|76.18|73.58|75.38|72.78|0
1741738500000|2025-03-12 00:15:00|75.8|73.2|75.35|73.85|76.01|74.02|74.99|73.18|0
1741738800000|2025-03-12 00:20:00|75.33|73.83|74.4|72.9|75.5|74|74.4|72.9|0
1741739100000|2025-03-12 00:25:00|74.44|72.94|74.76|73.26|74.86|73.36|74.4|72.9|0
1741739400000|2025-03-12 00:30:00|74.78|73.28|75.17|73.67|75.19|73.69|74.69|73.19|0
1741739700000|2025-03-12 00:35:00|75.19|73.69|76.1|74.6|76.12|74.62|75.19|73.69|0
1741740000000|2025-03-12 00:40:00|76.08|74.58|76.03|74.53|76.5|75|75.95|74.45|0
1741740300000|2025-03-12 00:45:00|76.05|74.55|76.09|74.59|76.41|74.91|75.9|74.4|0
1741740600000|2025-03-12 00:50:00|76.03|74.53|75.88|74.38|76.13|74.63|75.77|74.27|0
1741740900000|2025-03-12 00:55:00|75.86|74.36|75.39|73.89|75.92|74.42|75.39|73.89|0
1741741200000|2025-03-12 01:00:00|75.41|73.91|75.09|73.59|75.64|74.14|75.01|73.51|0
1741741500000|2025-03-12 01:05:00|75.11|73.61|75.59|74.09|75.76|74.26|75.09|73.59|0
1741741800000|2025-03-12 01:10:00|75.55|74.05|75.71|74.21|75.78|74.28|75.42|73.92|0
1741742100000|2025-03-12 01:15:00|75.67|74.17|75.84|74.34|75.92|74.42|75.38|73.88|0
1741742400000|2025-03-12 01:20:00|75.82|74.32|75.62|74.12|75.95|74.45|75.5|74|0
1741742700000|2025-03-12 01:25:00|75.65|74.15|76.11|74.61|76.17|74.67|75.45|73.95|0
1741743000000|2025-03-12 01:30:00|75.98|74.48|76.17|74.67|76.49|74.99|75.77|74.27|0
1741743300000|2025-03-12 01:35:00|76.21|74.71|75.47|73.97|76.32|74.82|75.23|73.73|0
1741743600000|2025-03-12 01:40:00|75.49|73.99|75.4|73.9|75.59|74.09|75.15|73.65|0
1741743900000|2025-03-12 01:45:00|75.36|73.86|75.06|73.56|75.4|73.9|75.02|73.52|0
1741744200000|2025-03-12 01:50:00|75.1|73.6|74.93|73.43|75.14|73.64|74.81|73.31|0
1741744500000|2025-03-12 01:55:00|74.97|73.47|75.12|73.62|75.26|73.76|74.8|73.3|0
1741744800000|2025-03-12 02:00:00|75.14|73.64|75.01|73.51|75.22|73.72|74.9|73.4|0
1741745100000|2025-03-12 02:05:00|75.07|73.57|75.13|73.63|75.3|73.8|74.9|73.4|0
1741745400000|2025-03-12 02:10:00|75.15|73.65|74.46|72.96|75.15|73.65|74.41|72.91|0
1741745700000|2025-03-12 02:15:00|74.66|73.16|74.39|72.89|74.75|73.25|74.29|72.79|0
1741746000000|2025-03-12 02:20:00|74.37|72.87|74.62|73.12|74.62|73.12|74.37|72.87|0
1741746300000|2025-03-12 02:25:00|74.6|73.1|74.74|73.24|74.82|73.32|74.57|73.07|0
1741746600000|2025-03-12 02:30:00|74.72|73.22|74.99|73.49|75.01|73.51|74.7|73.2|0
1741746900000|2025-03-12 02:35:00|74.94|73.44|75.28|73.78|75.32|73.82|74.82|73.32|0
1741747200000|2025-03-12 02:40:00|75.26|73.76|75.23|73.73|75.49|73.99|75.23|73.73|0
1741747500000|2025-03-12 02:45:00|75.27|73.77|75.23|73.73|75.36|73.86|75.11|73.61|0
1741747800000|2025-03-12 02:50:00|75.25|73.75|75.48|73.98|75.48|73.98|75.18|73.68|0
1741748100000|2025-03-12 02:55:00|75.5|74|75.58|74.08|75.77|74.27|75.5|74|0
1741748400000|2025-03-12 03:00:00|75.56|74.06|75.3|73.8|75.56|74.06|75.2|73.7|0
1741748700000|2025-03-12 03:05:00|75.39|73.89|75.34|73.84|75.43|73.93|75.26|73.76|0
1741749000000|2025-03-12 03:10:00|75.3|73.8|75.63|74.13|75.7|74.2|75.26|73.76|0
1741749300000|2025-03-12 03:15:00|75.61|74.11|76.14|74.64|76.23|74.73|75.59|74.09|0
1741749600000|2025-03-12 03:20:00|76.18|74.68|76.35|74.85|76.52|75.02|76.1|74.6|0
1741749900000|2025-03-12 03:25:00|76.39|74.89|75.88|74.38|76.44|74.94|75.79|74.29|0
1741750200000|2025-03-12 03:30:00|75.96|74.46|76.26|74.76|76.52|75.02|75.88|74.38|0
1741750500000|2025-03-12 03:35:00|76.3|74.8|75.62|74.12|76.3|74.8|75.58|74.08|0
1741750800000|2025-03-12 03:40:00|75.58|74.08|75.66|74.16|75.74|74.24|75.57|74.07|0
1741751100000|2025-03-12 03:45:00|75.61|74.11|75.53|74.03|75.68|74.18|75.51|74.01|0
1741751400000|2025-03-12 03:50:00|75.51|74.01|75.48|73.98|75.65|74.15|75.44|73.94|0
1741751700000|2025-03-12 03:55:00|75.52|74.02|75.86|74.36|75.94|74.44|75.52|74.02|0
1741752000000|2025-03-12 04:00:00|75.9|74.4|75.94|74.44|76.05|74.55|75.69|74.19|0
1741752300000|2025-03-12 04:05:00|75.98|74.48|76.02|74.52|76.22|74.72|75.88|74.38|0
1741752600000|2025-03-12 04:10:00|76.06|74.56|75.51|74.01|76.06|74.56|75.51|74.01|0
1741752900000|2025-03-12 04:15:00|75.59|74.09|75.09|73.59|75.59|74.09|75.04|73.54|0
1741753200000|2025-03-12 04:20:00|75.08|73.58|74.87|73.37|75.13|73.63|74.83|73.33|0
1741753500000|2025-03-12 04:25:00|74.96|73.46|74.87|73.37|75|73.5|74.7|73.2|0
1741753800000|2025-03-12 04:30:00|74.89|73.39|74.86|73.36|75.16|73.66|74.85|73.35|0
1741754100000|2025-03-12 04:35:00|74.82|73.32|75.01|73.51|75.2|73.7|74.78|73.28|0
1741754400000|2025-03-12 04:40:00|74.99|73.49|75.24|73.74|75.32|73.82|74.99|73.49|0
1741754700000|2025-03-12 04:45:00|75.22|73.72|75.32|73.82|75.45|73.95|75.19|73.69|0
1741755000000|2025-03-12 04:50:00|75.36|73.86|75.4|73.9|75.44|73.94|75.19|73.69|0
1741755300000|2025-03-12 04:55:00|75.38|73.88|75.5|74|75.65|74.15|75.21|73.71|0
1741755600000|2025-03-12 05:00:00|75.44|73.94|75.41|73.91|75.61|74.11|75.25|73.75|0
1741755900000|2025-03-12 05:05:00|75.43|73.93|75.45|73.95|75.69|74.19|75.39|73.89|0
1741756200000|2025-03-12 05:10:00|75.43|73.93|75.28|73.78|75.47|73.97|75.22|73.72|0
1741756500000|2025-03-12 05:15:00|75.3|73.8|75.38|73.88|75.64|74.14|75.3|73.8|0
1741756800000|2025-03-12 05:20:00|75.4|73.9|75.29|73.79|75.51|74.01|75.29|73.79|0
1741757100000|2025-03-12 05:25:00|75.32|73.82|75.5|74|75.63|74.13|75.17|73.67|0
1741757400000|2025-03-12 05:30:00|75.4|73.9|74.87|73.37|75.4|73.9|74.85|73.35|0
1741757700000|2025-03-12 05:35:00|74.83|73.33|74.65|73.15|75.03|73.53|74.65|73.15|0
1741758000000|2025-03-12 05:40:00|74.61|73.11|74.61|73.11|74.78|73.28|74.57|73.07|0
1741758300000|2025-03-12 05:45:00|74.65|73.15|74.65|73.15|74.78|73.28|74.61|73.11|0
1741758600000|2025-03-12 05:50:00|74.61|73.11|74.6|73.1|74.65|73.15|74.44|72.94|0
1741758900000|2025-03-12 05:55:00|74.56|73.06|74.39|72.89|74.6|73.1|74.31|72.81|0
1741759200000|2025-03-12 06:00:00|74.47|72.97|74.76|73.26|74.83|73.33|74.43|72.93|0
1741759500000|2025-03-12 06:05:00|74.81|73.31|74.76|73.26|74.93|73.43|74.68|73.18|0
1741759800000|2025-03-12 06:10:00|74.8|73.3|75.22|73.72|75.26|73.76|74.8|73.3|0
1741760100000|2025-03-12 06:15:00|75.18|73.68|75.22|73.72|75.39|73.89|75.18|73.68|0
1741760400000|2025-03-12 06:20:00|75.24|73.74|75.38|73.88|75.68|74.18|75.17|73.67|0
1741760700000|2025-03-12 06:25:00|75.42|73.92|75.55|74.05|75.63|74.13|75.19|73.69|0
1741761000000|2025-03-12 06:30:00|75.5|74|75.46|73.96|75.67|74.17|75.17|73.67|0
1741761300000|2025-03-12 06:35:00|75.44|73.94|75.1|73.6|75.46|73.96|74.95|73.45|0
1741761600000|2025-03-12 06:40:00|75.16|73.66|75.39|73.89|75.41|73.91|75.08|73.58|0
1741761900000|2025-03-12 06:45:00|75.37|73.87|76.51|75.01|76.51|75.01|75.24|73.74|0
1741762200000|2025-03-12 06:50:00|76.53|75.03|77.13|75.63|77.15|75.65|76.41|74.91|0
1741762500000|2025-03-12 06:55:00|77.15|75.65|76.89|75.39|77.39|75.89|76.68|75.18|0
1741762800000|2025-03-12 07:00:00|76.85|75.35|76.31|74.81|77.45|75.95|76.25|74.75|0
1741763100000|2025-03-12 07:05:00|76.33|74.83|77.17|75.67|77.34|75.84|76.07|74.57|0
1741763400000|2025-03-12 07:10:00|77.14|75.64|77.36|75.86|77.7|76.2|76.65|75.15|0
1741763700000|2025-03-12 07:15:00|77.38|75.88|76.75|75.25|77.44|75.94|76.75|75.25|0
1741764000000|2025-03-12 07:20:00|76.77|75.27|76.68|75.18|77.59|76.09|76.62|75.12|0
1741764300000|2025-03-12 07:25:00|76.66|75.16|76.34|74.84|77.38|75.88|75.94|74.44|0
1741764600000|2025-03-12 07:30:00|76.36|74.86|76.1|74.6|76.4|74.9|75.87|74.37|0
1741764900000|2025-03-12 07:35:00|76.14|74.64|76.35|74.85|77.06|75.56|76.12|74.62|0
1741765200000|2025-03-12 07:40:00|76.38|74.88|75.41|73.91|76.38|74.88|75.29|73.79|0
1741765500000|2025-03-12 07:45:00|75.44|73.94|74.93|73.43|75.46|73.96|74.88|73.38|0
1741765800000|2025-03-12 07:50:00|74.95|73.45|74.23|72.73|74.97|73.47|74.04|72.54|0
1741766100000|2025-03-12 07:55:00|74.27|72.77|74.27|72.77|74.4|72.9|74.1|72.6|0
1741766400000|2025-03-12 08:00:00|74.21|72.71|74.22|72.72|74.35|72.85|73.19|71.69|0
1741766700000|2025-03-12 08:05:00|74.35|72.85|74.39|72.89|74.68|73.18|74.16|72.66|0
1741767000000|2025-03-12 08:10:00|74.35|72.85|74.59|73.09|75.25|73.75|74.01|72.51|0
1741767300000|2025-03-12 08:15:00|74.51|73.01|74.72|73.22|75.33|73.83|74.36|72.86|0
1741767600000|2025-03-12 08:20:00|74.76|73.26|75.39|73.89|75.52|74.02|74.63|73.13|0
1741767900000|2025-03-12 08:25:00|75.35|73.85|75.3|73.8|75.92|74.42|75.26|73.76|0
1741768200000|2025-03-12 08:30:00|75.34|73.84|74.66|73.16|75.34|73.84|74.41|72.91|0
1741768500000|2025-03-12 08:35:00|74.71|73.21|73.54|72.04|75.04|73.54|73.41|71.91|0
1741768800000|2025-03-12 08:40:00|73.52|72.02|72.98|71.48|73.62|72.12|72.83|71.33|0
1741769100000|2025-03-12 08:45:00|72.95|71.45|72.09|70.59|73.18|71.68|72.09|70.59|0
1741769400000|2025-03-12 08:50:00|72.07|70.57|71.99|70.49|72.66|71.16|71.92|70.42|0
1741769700000|2025-03-12 08:55:00|71.97|70.47|71.72|70.22|72.23|70.73|71.42|69.92|0
1741770000000|2025-03-12 09:00:00|71.7|70.2|71.63|70.13|71.92|70.42|71.35|69.85|0
1741770300000|2025-03-12 09:05:00|71.59|70.09|71.75|70.25|72.22|70.72|71.55|70.05|0
1741770600000|2025-03-12 09:10:00|71.71|70.21|72.03|70.53|72.28|70.78|71.67|70.17|0
1741770900000|2025-03-12 09:15:00|72.01|70.51|71.95|70.45|72.28|70.78|71.67|70.17|0
1741771200000|2025-03-12 09:20:00|71.93|70.43|71.58|70.08|71.99|70.49|71.42|69.92|0
1741771500000|2025-03-12 09:25:00|71.56|70.06|71.58|70.08|72.09|70.59|71.46|69.96|0
1741771800000|2025-03-12 09:30:00|71.54|70.04|71.21|69.71|71.62|70.12|71.01|69.51|0
1741772100000|2025-03-12 09:35:00|71.29|69.79|71.27|69.77|71.51|70.01|71.11|69.61|0
1741772400000|2025-03-12 09:40:00|71.29|69.79|71.6|70.1|74.36|72.86|71.09|69.59|0
1741772700000|2025-03-12 09:45:00|71.64|70.14|71.15|69.65|71.7|70.2|71.13|69.63|0
1741773000000|2025-03-12 09:50:00|71.19|69.69|70.42|68.92|71.19|69.69|70.38|68.88|0
1741773300000|2025-03-12 09:55:00|70.44|68.94|70.11|68.61|70.92|69.42|70.07|68.57|0
1741773600000|2025-03-12 10:00:00|70.07|68.57|70.39|68.89|70.39|68.89|69.91|68.41|0
1741773900000|2025-03-12 10:05:00|70.37|68.87|71.07|69.57|71.11|69.61|70.37|68.87|0
1741774200000|2025-03-12 10:10:00|71.09|69.59|71.31|69.81|71.56|70.06|70.87|69.37|0
1741774500000|2025-03-12 10:15:00|71.29|69.79|71.33|69.83|71.64|70.14|71.23|69.73|0
1741774800000|2025-03-12 10:20:00|71.31|69.81|71.31|69.81|71.55|70.05|71.13|69.63|0
1741775100000|2025-03-12 10:25:00|71.27|69.77|71.36|69.86|71.51|70.01|71.25|69.75|0
1741775400000|2025-03-12 10:30:00|71.34|69.84|71.1|69.6|71.38|69.88|70.86|69.36|0
1741775700000|2025-03-12 10:35:00|71.16|69.66|70.37|68.87|71.32|69.82|70.25|68.75|0
1741776000000|2025-03-12 10:40:00|70.35|68.85|70.71|69.21|70.77|69.27|70.29|68.79|0
1741776300000|2025-03-12 10:45:00|70.69|69.19|70.4|68.9|70.77|69.27|70.36|68.86|0
1741776600000|2025-03-12 10:50:00|70.42|68.92|69.88|68.38|70.44|68.94|69.84|68.34|0
1741776900000|2025-03-12 10:55:00|69.92|68.42|70.36|68.86|70.48|68.98|69.84|68.34|0
1741777200000|2025-03-12 11:00:00|70.4|68.9|69.7|68.2|70.4|68.9|69.48|67.98|0
1741777500000|2025-03-12 11:05:00|69.71|68.21|69.67|68.17|69.85|68.35|69.55|68.05|0
1741777800000|2025-03-12 11:10:00|69.71|68.21|69.19|67.69|69.75|68.25|69.04|67.54|0
1741778100000|2025-03-12 11:15:00|69.29|67.79|68.83|67.33|69.39|67.89|68.66|67.16|0
1741778400000|2025-03-12 11:20:00|68.91|67.41|68.63|67.13|69.15|67.65|68.48|66.98|0
1741778700000|2025-03-12 11:25:00|68.6|67.1|68.91|67.41|69.03|67.53|68.48|66.98|0
1741779000000|2025-03-12 11:30:00|68.87|67.37|68.24|66.74|69.12|67.62|68.24|66.74|0
1741779300000|2025-03-12 11:35:00|68.28|66.78|68.75|67.25|69.19|67.69|68.22|66.72|0
1741779600000|2025-03-12 11:40:00|68.77|67.27|68.89|67.39|68.92|67.42|68.46|66.96|0
1741779900000|2025-03-12 11:45:00|68.96|67.46|69.16|67.66|69.32|67.82|68.84|67.34|0
1741780200000|2025-03-12 11:50:00|69.2|67.7|69.51|68.01|69.57|68.07|69.16|67.66|0
1741780500000|2025-03-12 11:55:00|69.55|68.05|69.23|67.73|69.55|68.05|68.96|67.46|0
1741780800000|2025-03-12 12:00:00|69.37|67.87|69.9|68.4|69.94|68.44|69.37|67.87|0
1741781100000|2025-03-12 12:05:00|69.86|68.36|69.9|68.4|69.96|68.46|69.46|67.96|0
1741781400000|2025-03-12 12:10:00|69.86|68.36|69.54|68.04|70.02|68.52|69.5|68|0
1741781700000|2025-03-12 12:15:00|69.62|68.12|68.82|67.32|69.7|68.2|68.55|67.05|0
1741782000000|2025-03-12 12:20:00|68.86|67.36|68.84|67.34|69.3|67.8|68.76|67.26|0
1741782300000|2025-03-12 12:25:00|68.82|67.32|69.01|67.21|69.46|67.95|68.78|67.13|0
1741782600000|2025-03-12 12:30:00|68.99|67.19|67.45|65.5|68.99|67.19|61.5|59.7|0
1741782900000|2025-03-12 12:35:00|67.25|65.3|68.6|66.65|68.6|66.65|66.15|64.2|0
1741783200000|2025-03-12 12:40:00|68.72|66.77|69.11|67.16|69.26|67.31|67.59|65.64|0
1741783500000|2025-03-12 12:45:00|69.09|67.14|67.96|66.01|69.69|67.74|67.69|65.74|0
1741783800000|2025-03-12 12:50:00|67.84|65.89|66.13|64.33|67.84|65.89|65.79|63.84|0
1741784100000|2025-03-12 12:55:00|66.17|64.37|65.86|64.06|66.65|64.85|65.56|63.76|0
1741784400000|2025-03-12 13:00:00|65.85|64.05|65.82|64.02|66.89|65.09|65.67|63.87|0
1741784700000|2025-03-12 13:05:00|65.86|64.06|66.45|64.65|66.54|64.74|65.48|63.68|0
1741785000000|2025-03-12 13:10:00|66.43|64.63|67.23|65.43|67.54|65.74|66.35|64.55|0
1741785300000|2025-03-12 13:15:00|67.27|65.47|67.9|66.1|68.12|66.32|67.03|65.23|0
1741785600000|2025-03-12 13:20:00|67.88|66.08|67.64|65.84|68.01|66.21|66.84|65.04|0
1741785900000|2025-03-12 13:25:00|68.2|65.08|67.58|64.46|68.24|65.12|67.39|64.27|0
1741786200000|2025-03-12 13:30:00|66.92|65.12|68.09|66.29|68.09|66.29|65.51|63.71|0
1741786500000|2025-03-12 13:35:00|67.82|66.02|66.11|64.31|68.06|66.26|65.77|63.97|0
1741786800000|2025-03-12 13:40:00|66.04|64.24|68.81|67.01|69.56|67.76|65.66|63.86|0
1741787100000|2025-03-12 13:45:00|68.71|66.91|69.69|67.89|70.98|69.18|67.13|65.33|0
1741787400000|2025-03-12 13:50:00|69.65|67.85|70.77|68.97|70.77|68.97|67.82|66.02|0
1741787700000|2025-03-12 13:55:00|70.69|68.89|71.01|69.21|72.77|70.97|70.13|68.33|0
1741788000000|2025-03-12 14:00:00|71.21|69.41|71.33|69.53|73.47|71.67|70.05|68.25|0
1741788300000|2025-03-12 14:05:00|71.29|69.49|69.88|68.08|71.37|69.57|69.68|67.88|0
1741788600000|2025-03-12 14:10:00|69.8|68|71.03|69.23|71.76|69.96|69.15|67.35|0
1741788900000|2025-03-12 14:15:00|71.11|69.31|70.62|68.82|73.06|71.26|70.62|68.82|0
1741789200000|2025-03-12 14:20:00|70.74|68.94|71.84|70.04|72.54|70.74|69.86|68.06|0
1741789500000|2025-03-12 14:25:00|71.76|69.96|70.98|69.18|71.96|70.16|70.09|68.29|0
1741789800000|2025-03-12 14:30:00|70.76|68.96|73.37|71.57|73.83|72.03|70.58|68.78|0
1741790100000|2025-03-12 14:35:00|73.49|71.69|73.51|71.71|73.7|71.9|72.27|70.47|0
1741790400000|2025-03-12 14:40:00|73.47|71.67|74.46|72.66|74.91|73.11|73.22|71.42|0
1741790700000|2025-03-12 14:45:00|74.63|72.83|74.88|73.08|75.26|73.46|73.55|71.75|0
1741791000000|2025-03-12 14:50:00|74.92|73.12|72.94|71.14|75.31|73.51|72.69|70.89|0
1741791300000|2025-03-12 14:55:00|72.98|71.18|76.13|74.33|76.21|74.41|72.98|71.18|0
1741791600000|2025-03-12 15:00:00|75.95|74.15|77.6|75.8|77.97|76.17|75.69|73.89|0
1741791900000|2025-03-12 15:05:00|77.49|75.69|77.99|76.19|79.7|77.9|77.27|75.47|0
1741792200000|2025-03-12 15:10:00|77.88|76.08|77.42|75.62|78.26|76.46|77.03|75.23|0
1741792500000|2025-03-12 15:15:00|77.37|75.57|76.11|74.31|78.3|76.5|75.42|73.62|0
1741792800000|2025-03-12 15:20:00|76.07|74.27|74.9|73.1|77.15|75.35|74.27|72.47|0
1741793100000|2025-03-12 15:25:00|74.78|72.98|73.94|72.14|77|75.2|73.48|71.68|0
1741793400000|2025-03-12 15:30:00|73.86|72.06|73.52|71.72|74.49|72.69|72.73|70.93|0
1741793700000|2025-03-12 15:35:00|73.48|71.68|71.84|70.04|74.11|72.31|71.22|69.42|0
1741794000000|2025-03-12 15:40:00|71.72|69.92|71.75|69.95|72.19|70.39|71.22|69.42|0
1741794300000|2025-03-12 15:45:00|71.71|69.91|71.03|69.23|72.29|70.49|70.12|68.32|0
1741794600000|2025-03-12 15:50:00|71.11|69.31|69.86|68.06|71.44|69.64|69.5|67.7|0
1741794900000|2025-03-12 15:55:00|69.82|68.02|69.46|67.66|71.74|69.94|69.34|67.54|0
1741795200000|2025-03-12 16:00:00|69.5|67.7|70.2|68.4|70.89|69.09|69.42|67.62|0
1741795500000|2025-03-12 16:05:00|70.1|68.3|68.63|66.83|70.42|68.62|68.34|66.54|0
1741795800000|2025-03-12 16:10:00|68.77|66.97|67.67|65.87|69.89|68.09|67.39|65.59|0
1741796100000|2025-03-12 16:15:00|67.59|65.79|67.78|65.98|68.69|66.89|67.51|65.71|0
1741796400000|2025-03-12 16:20:00|67.58|65.78|66.77|64.97|67.87|66.07|66.54|64.74|0
1741796700000|2025-03-12 16:25:00|66.93|65.13|67.33|65.53|68.02|66.22|66.5|64.7|0
1741797000000|2025-03-12 16:30:00|67.18|65.38|64.53|62.73|67.18|65.38|64.46|62.66|0
1741797300000|2025-03-12 16:35:00|64.48|62.68|64.81|63.01|65.27|63.47|64.05|62.25|0
1741797600000|2025-03-12 16:40:00|64.86|63.06|67.47|65.67|67.87|66.07|64.86|63.06|0
1741797900000|2025-03-12 16:45:00|67.39|65.59|65.08|63.28|67.77|65.97|64.89|63.09|0
1741798200000|2025-03-12 16:50:00|65.12|63.32|65.46|63.66|66.67|64.87|64.62|62.82|0
1741798500000|2025-03-12 16:55:00|65.35|63.55|67.61|65.81|67.61|65.81|65.04|63.24|0
1741798800000|2025-03-12 17:00:00|67.39|65.59|67.17|65.37|68.05|66.25|66.82|65.02|0
1741799100000|2025-03-12 17:05:00|67.25|65.45|66.07|64.27|68.16|66.36|66.07|64.27|0
1741799400000|2025-03-12 17:10:00|66.11|64.31|65.26|63.46|66.81|65.01|65.22|63.42|0
1741799700000|2025-03-12 17:15:00|65.3|63.5|65.47|63.67|66.3|64.5|65.03|63.23|0
1741800000000|2025-03-12 17:20:00|65.37|63.57|64.67|62.87|65.6|63.8|64.3|62.5|0
1741800300000|2025-03-12 17:25:00|64.71|62.91|64.06|62.26|65.24|63.44|64.02|62.22|0
1741800600000|2025-03-12 17:30:00|64.1|62.3|64.43|62.63|64.82|63.02|63.53|61.73|0
1741800900000|2025-03-12 17:35:00|64.4|62.6|64.68|62.88|64.81|63.01|63.71|61.91|0
1741801200000|2025-03-12 17:40:00|64.7|62.9|65.15|63.35|65.19|63.39|64.13|62.33|0
1741801500000|2025-03-12 17:45:00|65.19|63.39|65.57|63.77|65.69|63.89|64.28|62.48|0
1741801800000|2025-03-12 17:50:00|65.65|63.85|65.75|63.95|66.66|64.86|65.29|63.49|0
1741802100000|2025-03-12 17:55:00|65.87|64.07|68.56|66.76|68.56|66.76|65.71|63.91|0
1741802400000|2025-03-12 18:00:00|68.48|66.68|67.24|65.44|68.6|66.8|66.1|64.3|0
1741802700000|2025-03-12 18:05:00|67.36|65.56|68.16|66.36|68.81|67.01|67.16|65.36|0
1741803000000|2025-03-12 18:10:00|68.04|66.24|66.69|64.89|68.04|66.24|66.42|64.62|0
1741803300000|2025-03-12 18:15:00|66.71|64.91|66.41|64.61|67.15|65.35|66.18|64.38|0
1741803600000|2025-03-12 18:20:00|65.51|63.71|65.83|64.03|66.56|64.76|65.27|63.47|0
1741803900000|2025-03-12 18:25:00|65.78|63.98|64.92|63.12|66.16|64.36|64.88|63.08|0
1741804200000|2025-03-12 18:30:00|64.83|63.03|64.42|62.62|65.38|63.58|64.34|62.54|0
1741804500000|2025-03-12 18:35:00|64.38|62.58|64.57|62.77|65.15|63.35|64.25|62.45|0
1741804800000|2025-03-12 18:40:00|64.53|62.73|63.31|61.51|65.28|63.48|63.16|61.36|0
1741805100000|2025-03-12 18:45:00|63.39|61.59|62.67|60.87|63.58|61.78|62.23|60.43|0
1741805400000|2025-03-12 18:50:00|62.75|60.95|63.5|61.7|64.07|62.27|62.71|60.91|0
1741805700000|2025-03-12 18:55:00|63.72|61.92|63.23|61.43|64.52|62.72|62.82|61.02|0
1741806000000|2025-03-12 19:00:00|63.34|61.54|63.7|61.9|65.29|63.49|63.34|61.54|0
1741806300000|2025-03-12 19:05:00|63.74|61.94|63.73|61.93|64.5|62.7|63.54|61.74|0
1741806600000|2025-03-12 19:10:00|63.85|62.05|64.34|62.54|64.45|62.65|63.47|61.67|0
1741806900000|2025-03-12 19:15:00|64.53|62.73|64.11|62.31|65.57|63.77|63.9|62.1|0
1741807200000|2025-03-12 19:20:00|64.18|62.38|65.38|63.58|66.35|64.55|63.92|62.12|0
1741807500000|2025-03-12 19:25:00|65.35|63.55|65.05|63.25|65.35|63.55|64.3|62.5|0
1741807800000|2025-03-12 19:30:00|64.99|63.19|65.3|63.5|65.53|63.73|64.07|62.27|0
1741808100000|2025-03-12 19:35:00|65.42|63.62|65.88|64.08|66.91|65.11|65.14|63.34|0
1741808400000|2025-03-12 19:40:00|65.8|64|65.83|64.03|66.86|65.06|65.16|63.36|0
1741808700000|2025-03-12 19:45:00|65.71|63.91|65.36|63.56|66.57|64.77|65.32|63.52|0
1741809000000|2025-03-12 19:50:00|66.14|64.34|65.59|63.79|67.6|65.8|65.43|63.63|0
1741809300000|2025-03-12 19:55:00|65.2|63.4|66.22|64.42|66.22|64.42|64.46|62.66|0
1741809600000|2025-03-12 20:00:00|66.34|64.54|66.38|64.58|66.77|64.97|65.99|64.19|0
1741809900000|2025-03-12 20:05:00|66.42|64.62|66.73|64.93|67.17|65.37|66.1|64.3|0
1741810200000|2025-03-12 20:10:00|66.69|64.89|67.08|65.28|67.2|65.4|66.33|64.53|0
1741810500000|2025-03-12 20:15:00|67.04|65.24|66.8|65|67.08|65.28|66.68|64.88|0
1741810800000|2025-03-12 20:20:00|66.76|64.96|66.68|64.88|67|65.2|66.6|64.8|0
1741811100000|2025-03-12 20:25:00|66.7|64.9|66.89|65.09|66.97|65.17|65.81|64.01|0
1741811400000|2025-03-12 20:30:00|66.85|65.05|66.88|65.08|66.96|65.16|66.53|64.73|0
1741811700000|2025-03-12 20:35:00|66.86|65.06|67.08|65.28|67.2|65.4|66.84|65.04|0
1741812000000|2025-03-12 20:40:00|67.04|65.24|67.27|65.47|67.55|65.75|67|65.2|0
1741812300000|2025-03-12 20:45:00|67.31|65.51|67.15|65.35|67.39|65.59|67.07|65.27|0
1741812600000|2025-03-12 20:50:00|67.11|65.31|67.39|65.59|67.43|65.63|66.99|65.19|0
1741812900000|2025-03-12 20:55:00|68.05|64.93|67.76|64.64|68.05|64.93|67.75|64.63|0
1741813200000|2025-03-12 21:00:00|67.77|64.65|67.66|64.54|67.77|64.65|67.66|64.54|0
1741813500000|2025-03-12 21:05:00|67.67|64.55|67.66|64.54|67.73|64.61|67.62|64.5|0
1741813800000|2025-03-12 21:10:00|67.69|64.57|67.64|64.52|67.7|64.58|67.6|64.48|0
1741814100000|2025-03-12 21:15:00|67.58|64.46|67.61|64.49|67.63|64.51|67.58|64.46|0
1741814400000|2025-03-12 21:20:00|67.62|64.5|67.65|64.53|67.7|64.58|67.57|64.45|0
1741814700000|2025-03-12 21:25:00|67.64|64.52|66.94|63.82|67.65|64.53|66.9|63.78|0
1741815000000|2025-03-12 21:30:00|66.89|63.77|66.89|63.77|66.89|63.77|66.88|63.76|0
1741815300000|2025-03-12 21:35:00|66.86|63.74|66.81|63.69|66.88|63.76|66.79|63.67|0
1741815600000|2025-03-12 21:40:00|66.79|63.67|66.87|63.75|66.88|63.76|66.76|63.64|0
1741815900000|2025-03-12 21:45:00|66.85|63.73|66.82|63.7|66.89|63.77|66.8|63.68|0
1741816200000|2025-03-12 21:50:00|66.8|63.68|66.82|63.7|66.91|63.79|66.79|63.67|0
1741816500000|2025-03-12 21:55:00|66.81|63.69|66.91|63.79|66.97|63.85|66.79|63.67|0
1741816800000|2025-03-12 22:00:00|66.88|63.76|66.5|63.38|67.29|64.17|66.39|63.27|0
1741817100000|2025-03-12 22:05:00|66.52|63.4|66.7|63.58|66.82|63.7|66.46|63.34|0
1741817400000|2025-03-12 22:10:00|66.74|63.62|66.11|62.99|66.81|63.69|65.99|62.87|0
1741817700000|2025-03-12 22:15:00|66.09|62.97|65.52|62.4|66.09|62.97|65.46|62.34|0
1741818000000|2025-03-12 22:20:00|65.54|62.42|65.32|62.2|65.54|62.42|64.94|61.82|0
1741818300000|2025-03-12 22:25:00|65.36|62.24|65.42|62.3|65.44|62.32|65.07|61.95|0
1741818600000|2025-03-12 22:30:00|65.4|62.28|65.9|62.78|65.94|62.82|65.24|62.12|0
1741818900000|2025-03-12 22:35:00|65.88|62.76|65.51|62.39|65.88|62.76|65.32|62.2|0
1741819200000|2025-03-12 22:40:00|65.49|62.37|65.33|62.21|65.55|62.43|65.31|62.19|0
1741819500000|2025-03-12 22:45:00|65.37|62.25|65.77|62.65|65.85|62.73|65|61.88|0
1741819800000|2025-03-12 22:50:00|65.79|62.67|65.71|62.59|65.91|62.79|65.58|62.46|0
1741820100000|2025-03-12 22:55:00|65.69|62.57|65.19|62.07|65.69|62.57|65.19|62.07|0
1741820400000|2025-03-12 23:00:00|65.21|62.09|64.46|61.34|65.26|62.14|64.27|61.15|0
1741820700000|2025-03-12 23:05:00|64.49|61.37|64.26|61.14|64.51|61.39|64.19|61.07|0
1741821000000|2025-03-12 23:10:00|64.24|61.12|64.45|61.33|64.53|61.41|64.13|61.01|0
1741821300000|2025-03-12 23:15:00|64.43|61.31|64.6|61.48|64.68|61.56|64.43|61.31|0
1741821600000|2025-03-12 23:20:00|64.58|61.46|64.6|61.48|64.6|61.48|64.29|61.17|0
1741821900000|2025-03-12 23:25:00|64.62|61.5|64.4|61.28|64.75|61.63|64.4|61.28|0
1741822200000|2025-03-12 23:30:00|64.44|61.32|63.75|60.63|64.57|61.45|63.72|60.6|0
1741822500000|2025-03-12 23:35:00|63.74|60.62|64.38|61.26|64.47|61.35|63.72|60.6|0
1741822800000|2025-03-12 23:40:00|64.32|61.2|64.11|60.99|64.4|61.28|63.96|60.84|0
1741823100000|2025-03-12 23:45:00|64.13|61.01|63.84|60.72|64.2|61.08|63.8|60.68|0
1741823400000|2025-03-12 23:50:00|63.86|60.74|63.37|60.25|63.88|60.76|63.33|60.21|0
1741823700000|2025-03-12 23:55:00|63.4|60.28|63.4|60.28|63.7|60.58|63.32|60.2|0
1741824000000|2025-03-13 00:00:00|63.44|60.32|63.45|60.33|63.51|60.39|63.1|59.98|0
1741824300000|2025-03-13 00:05:00|63.47|60.35|63.23|60.11|63.51|60.39|63.06|59.94|0
1741824600000|2025-03-13 00:10:00|63.24|60.12|63.32|60.2|63.43|60.31|63.09|59.97|0
1741824900000|2025-03-13 00:15:00|63.35|60.23|62|60.2|63.47|61.31|61.85|60.05|0
1741825200000|2025-03-13 00:20:00|62.03|60.23|61.79|59.99|62.07|60.27|61.64|59.84|0
1741825500000|2025-03-13 00:25:00|61.81|60.01|62.08|60.28|62.08|60.28|61.6|59.8|0
1741825800000|2025-03-13 00:30:00|62.12|60.32|62.27|60.47|62.38|60.58|62.01|60.21|0
1741826100000|2025-03-13 00:35:00|62.23|60.43|62.42|60.62|62.57|60.77|62.19|60.39|0
1741826400000|2025-03-13 00:40:00|62.45|60.65|62.49|60.69|62.53|60.73|62.34|60.54|0
1741826700000|2025-03-13 00:45:00|62.47|60.67|62.64|60.84|62.98|61.18|62.45|60.65|0
1741827000000|2025-03-13 00:50:00|62.62|60.82|62.41|60.61|63.05|61.25|62.39|60.59|0
1741827300000|2025-03-13 00:55:00|62.37|60.57|62.9|61.1|62.94|61.14|62.26|60.46|0
1741827600000|2025-03-13 01:00:00|62.93|61.13|63.2|61.4|63.24|61.44|62.56|60.76|0
1741827900000|2025-03-13 01:05:00|63.24|61.44|63.39|61.59|63.5|61.7|63.03|61.23|0
1741828200000|2025-03-13 01:10:00|63.42|61.62|63.12|61.32|63.42|61.62|63.04|61.24|0
1741828500000|2025-03-13 01:15:00|63.15|61.35|62.81|61.01|63.19|61.39|62.73|60.93|0
1741828800000|2025-03-13 01:20:00|62.85|61.05|62.9|61.1|63.07|61.27|62.64|60.84|0
1741829100000|2025-03-13 01:25:00|62.88|61.08|62.99|61.19|63.11|61.31|62.84|61.04|0
1741829400000|2025-03-13 01:30:00|63.05|61.25|63.49|61.69|63.68|61.88|62.95|61.15|0
1741829700000|2025-03-13 01:35:00|63.45|61.65|63.68|61.88|63.98|62.18|63.45|61.65|0
1741830000000|2025-03-13 01:40:00|63.64|61.84|63.4|61.6|63.79|61.99|63.37|61.57|0
1741830300000|2025-03-13 01:45:00|63.44|61.64|63.5|61.7|63.69|61.89|63.37|61.57|0
1741830600000|2025-03-13 01:50:00|63.48|61.68|62.96|61.16|63.55|61.75|62.94|61.14|0
1741830900000|2025-03-13 01:55:00|62.98|61.18|62.71|60.91|62.98|61.18|62.6|60.8|0
1741831200000|2025-03-13 02:00:00|62.75|60.95|62.9|61.1|62.94|61.14|62.75|60.95|0
1741831500000|2025-03-13 02:05:00|62.88|61.08|62.82|61.02|62.93|61.13|62.74|60.94|0
1741831800000|2025-03-13 02:10:00|62.86|61.06|62.76|60.96|62.86|61.06|62.59|60.79|0
1741832100000|2025-03-13 02:15:00|62.74|60.94|63.23|61.43|63.23|61.43|62.59|60.79|0
1741832400000|2025-03-13 02:20:00|63.27|61.47|63.49|61.69|63.57|61.77|63.15|61.35|0
1741832700000|2025-03-13 02:25:00|63.57|61.77|63.49|61.69|63.61|61.81|63.46|61.66|0
1741833000000|2025-03-13 02:30:00|63.53|61.73|63.57|61.77|63.78|61.98|63.49|61.69|0
1741833300000|2025-03-13 02:35:00|63.6|61.8|63.52|61.72|63.66|61.86|63.41|61.61|0
1741833600000|2025-03-13 02:40:00|63.51|61.71|63.56|61.76|63.71|61.91|63.41|61.61|0
1741833900000|2025-03-13 02:45:00|63.54|61.74|63.67|61.87|63.69|61.89|63.44|61.64|0
1741834200000|2025-03-13 02:50:00|63.75|61.95|63.82|62.02|63.82|62.02|63.59|61.79|0
1741834500000|2025-03-13 02:55:00|63.8|62|64.01|62.21|64.13|62.33|63.78|61.98|0
1741834800000|2025-03-13 03:00:00|64.03|62.23|64.28|62.48|64.4|62.6|63.97|62.17|0
1741835100000|2025-03-13 03:05:00|64.32|62.52|64.66|62.86|64.88|63.08|64.12|62.32|0
1741835400000|2025-03-13 03:10:00|64.63|62.83|64.47|62.67|64.68|62.88|64.27|62.47|0
1741835700000|2025-03-13 03:15:00|64.45|62.65|64.5|62.7|64.6|62.8|64.35|62.55|0
1741836000000|2025-03-13 03:20:00|64.46|62.66|64.5|62.7|64.62|62.82|64.27|62.47|0
1741836300000|2025-03-13 03:25:00|64.48|62.68|65.04|63.24|65.12|63.32|64.42|62.62|0
1741836600000|2025-03-13 03:30:00|65.08|63.28|66.18|64.38|66.22|64.42|64.96|63.16|0
1741836900000|2025-03-13 03:35:00|66.22|64.42|66.51|64.71|67.37|65.57|66.18|64.38|0
1741837200000|2025-03-13 03:40:00|66.49|64.69|66.49|64.69|66.65|64.85|66.37|64.57|0
1741837500000|2025-03-13 03:45:00|66.53|64.73|66.73|64.93|66.81|65.01|66.47|64.67|0
1741837800000|2025-03-13 03:50:00|66.69|64.89|66.72|64.92|66.92|65.12|66.57|64.77|0
1741838100000|2025-03-13 03:55:00|66.7|64.9|67.04|65.24|67.24|65.44|66.68|64.88|0
1741838400000|2025-03-13 04:00:00|67.08|65.28|66.76|64.96|67.18|65.38|66.72|64.92|0
1741838700000|2025-03-13 04:05:00|66.82|65.02|66.39|64.59|66.96|65.16|66.39|64.59|0
1741839000000|2025-03-13 04:10:00|66.43|64.63|66.51|64.71|66.53|64.73|66.27|64.47|0
1741839300000|2025-03-13 04:15:00|66.53|64.73|66.83|65.03|66.91|65.11|66.39|64.59|0
1741839600000|2025-03-13 04:20:00|66.81|65.01|66.74|64.94|66.95|65.15|66.63|64.83|0
1741839900000|2025-03-13 04:25:00|66.78|64.98|67.14|65.34|67.3|65.5|66.78|64.98|0
1741840200000|2025-03-13 04:30:00|67.18|65.38|67.98|66.18|68.13|66.33|67.16|65.36|0
1741840500000|2025-03-13 04:35:00|67.94|66.14|67.98|66.18|68.18|66.38|67.78|65.98|0
1741840800000|2025-03-13 04:40:00|68.02|66.22|67.94|66.14|68.79|66.99|67.94|66.14|0
1741841100000|2025-03-13 04:45:00|67.98|66.18|67.91|66.11|68.08|66.28|67.65|65.85|0
1741841400000|2025-03-13 04:50:00|67.89|66.09|67.93|66.13|68.34|66.54|67.81|66.01|0
1741841700000|2025-03-13 04:55:00|67.97|66.17|68.27|66.47|68.74|66.94|67.97|66.17|0
1741842000000|2025-03-13 05:00:00|68.25|66.45|68.21|66.41|68.62|66.82|68|66.2|0
1741842300000|2025-03-13 05:05:00|68.23|66.43|68.22|66.42|69.94|68.14|67.88|66.08|0
1741842600000|2025-03-13 05:10:00|68.24|66.44|68.12|66.32|68.4|66.6|67.91|66.11|0
1741842900000|2025-03-13 05:15:00|68.14|66.34|68.36|66.56|68.75|66.95|68.03|66.23|0
1741843200000|2025-03-13 05:20:00|68.34|66.54|67.48|65.68|68.4|66.6|67.48|65.68|0
1741843500000|2025-03-13 05:25:00|67.5|65.7|67.66|65.86|67.74|65.94|67.34|65.54|0
1741843800000|2025-03-13 05:30:00|67.58|65.78|69.13|67.33|69.13|67.33|67.58|65.78|0
1741844100000|2025-03-13 05:35:00|69.11|67.31|69.21|67.41|69.45|67.65|68.88|67.08|0
1741844400000|2025-03-13 05:40:00|69.25|67.45|68.79|66.99|69.37|67.57|68.75|66.95|0
1741844700000|2025-03-13 05:45:00|68.75|66.95|68.46|66.66|69.24|67.44|68.46|66.66|0
1741845000000|2025-03-13 05:50:00|68.42|66.62|68.66|66.86|68.79|66.99|68.4|66.6|0
1741845300000|2025-03-13 05:55:00|68.68|66.88|68.41|66.61|68.68|66.88|68.35|66.55|0
1741845600000|2025-03-13 06:00:00|68.39|66.59|68.82|67.02|68.94|67.14|68.09|66.29|0
1741845900000|2025-03-13 06:05:00|68.78|66.98|70.22|68.42|70.35|68.55|68.78|66.98|0
1741846200000|2025-03-13 06:10:00|70.18|68.38|70|68.2|70.25|68.45|68.83|67.03|0
1741846500000|2025-03-13 06:15:00|69.96|68.16|70.66|68.86|71|69.2|69.92|68.12|0
1741846800000|2025-03-13 06:20:00|70.62|68.82|71.31|69.51|71.38|69.58|70.5|68.7|0
1741847100000|2025-03-13 06:25:00|71.21|69.41|69.68|67.88|71.21|69.41|69.6|67.8|0
1741847400000|2025-03-13 06:30:00|69.66|67.86|69.62|67.82|70.12|68.32|69.25|67.45|0
1741847700000|2025-03-13 06:35:00|69.58|67.78|70.19|68.39|70.32|68.52|69.41|67.61|0
1741848000000|2025-03-13 06:40:00|70.24|68.44|69.73|67.93|70.24|68.44|69.59|67.79|0
1741848300000|2025-03-13 06:45:00|69.71|67.91|68.42|66.62|69.9|68.1|68.3|66.5|0
1741848600000|2025-03-13 06:50:00|68.4|66.6|68.34|66.54|68.56|66.76|67.87|66.07|0
1741848900000|2025-03-13 06:55:00|68.32|66.52|68.37|66.57|68.54|66.74|68.11|66.31|0
1741849200000|2025-03-13 07:00:00|68.29|66.49|68.84|67.04|68.92|67.12|67.93|66.13|0
1741849500000|2025-03-13 07:05:00|68.8|67|70.11|68.31|70.15|68.35|68.76|66.96|0
1741849800000|2025-03-13 07:10:00|70.05|68.25|69.8|68|70.4|68.6|69.72|67.92|0
1741850100000|2025-03-13 07:15:00|69.74|67.94|69.69|67.89|70.15|68.35|69.24|67.44|0
1741850400000|2025-03-13 07:20:00|69.65|67.85|68.67|66.87|69.65|67.85|68.22|66.42|0
1741850700000|2025-03-13 07:25:00|68.69|66.89|68.83|67.03|69.28|67.48|68.54|66.74|0
1741851000000|2025-03-13 07:30:00|68.75|66.95|69.15|67.35|69.19|67.39|68.46|66.66|0
1741851300000|2025-03-13 07:35:00|69.11|67.31|70.59|68.79|70.59|68.79|69.11|67.31|0
1741851600000|2025-03-13 07:40:00|70.55|68.75|71.27|69.47|71.34|69.54|69.93|68.13|0
1741851900000|2025-03-13 07:45:00|71.15|69.35|70.04|68.24|71.27|69.47|70|68.2|0
1741852200000|2025-03-13 07:50:00|70.11|68.31|71.92|70.12|72|70.2|70.04|68.24|0
1741852500000|2025-03-13 07:55:00|71.81|70.01|71.71|69.91|72.17|70.37|71.62|69.82|0
1741852800000|2025-03-13 08:00:00|71.54|69.74|70.95|69.15|72.17|70.37|70.57|68.77|0
1741853100000|2025-03-13 08:05:00|70.84|69.04|70.76|68.96|72.08|70.28|70.69|68.89|0
1741853400000|2025-03-13 08:10:00|70.84|69.04|71.47|69.67|71.55|69.75|70.51|68.71|0
1741853700000|2025-03-13 08:15:00|71.44|69.64|72.37|70.57|72.92|71.12|71.02|69.22|0
1741854000000|2025-03-13 08:20:00|72.35|70.55|71.46|69.66|72.5|70.7|71.15|69.35|0
1741854300000|2025-03-13 08:25:00|71.48|69.68|70.52|68.72|71.48|69.68|70.39|68.59|0
1741854600000|2025-03-13 08:30:00|70.47|68.67|70.55|68.75|70.85|69.05|70.18|68.38|0
1741854900000|2025-03-13 08:35:00|70.6|68.8|71.26|69.46|71.26|69.46|70.39|68.59|0
1741855200000|2025-03-13 08:40:00|71.22|69.42|70.59|68.79|71.47|69.67|70.42|68.62|0
1741855500000|2025-03-13 08:45:00|70.42|68.62|70.03|68.23|70.65|68.85|69.88|68.08|0
1741855800000|2025-03-13 08:50:00|70.05|68.25|70.13|68.33|70.25|68.45|69.59|67.79|0
1741856100000|2025-03-13 08:55:00|70.21|68.41|69.51|67.71|70.33|68.53|69.47|67.67|0
1741856400000|2025-03-13 09:00:00|69.55|67.75|70.24|68.44|70.27|68.47|69.26|67.46|0
1741856700000|2025-03-13 09:05:00|70.22|68.42|70.37|68.57|70.74|68.94|70.04|68.24|0
1741857000000|2025-03-13 09:10:00|70.32|68.52|68.88|67.08|70.32|68.52|68.84|67.04|0
1741857300000|2025-03-13 09:15:00|68.84|67.04|67.95|66.15|68.92|67.12|67.87|66.07|0
1741857600000|2025-03-13 09:20:00|67.99|66.19|67.57|65.77|68.03|66.23|67.31|65.51|0
1741857900000|2025-03-13 09:25:00|67.55|65.75|67.62|65.82|68.03|66.23|67.55|65.75|0
1741858200000|2025-03-13 09:30:00|67.7|65.9|67.5|65.7|67.7|65.9|67.14|65.34|0
1741858500000|2025-03-13 09:35:00|67.54|65.74|67.44|65.64|68.36|66.56|66.76|64.96|0
1741858800000|2025-03-13 09:40:00|67.4|65.6|66.98|65.18|67.54|65.74|66.94|65.14|0
1741859100000|2025-03-13 09:45:00|66.96|65.16|66.85|65.05|67.06|65.26|66.5|64.7|0
1741859400000|2025-03-13 09:50:00|66.89|65.09|66.61|64.81|66.93|65.13|66.46|64.66|0
1741859700000|2025-03-13 09:55:00|66.58|64.78|66.06|64.26|66.77|64.97|65.91|64.11|0
1741860000000|2025-03-13 10:00:00|66.02|64.22|66.1|64.3|66.14|64.34|65.51|63.71|0
1741860300000|2025-03-13 10:05:00|66.14|64.34|66.37|64.57|66.45|64.65|66.06|64.26|0
1741860600000|2025-03-13 10:10:00|66.41|64.61|65.82|64.02|66.41|64.61|65.82|64.02|0
1741860900000|2025-03-13 10:15:00|65.78|63.98|66.13|64.33|66.29|64.49|65.72|63.92|0
1741861200000|2025-03-13 10:20:00|66.17|64.37|65.83|64.03|66.21|64.41|65.81|64.01|0
1741861500000|2025-03-13 10:25:00|65.85|64.05|65.69|63.89|65.85|64.05|65.27|63.47|0
1741861800000|2025-03-13 10:30:00|65.65|63.85|65.64|63.84|66.56|64.76|65.45|63.65|0
1741862100000|2025-03-13 10:35:00|65.62|63.82|65.38|63.58|65.73|63.93|65.27|63.47|0
1741862400000|2025-03-13 10:40:00|65.34|63.54|65.17|63.37|65.54|63.74|65.11|63.31|0
1741862700000|2025-03-13 10:45:00|65.19|63.39|65.14|63.34|65.26|63.46|65.05|63.25|0
1741863000000|2025-03-13 10:50:00|65.16|63.36|66.12|64.32|66.23|64.43|65.16|63.36|0
1741863300000|2025-03-13 10:55:00|66.15|64.35|66.51|64.71|67.14|65.34|65.92|64.12|0
1741863600000|2025-03-13 11:00:00|66.41|64.61|66.86|65.06|67|65.2|66.07|64.27|0
1741863900000|2025-03-13 11:05:00|66.9|65.1|67.49|65.69|67.57|65.77|66.46|64.66|0
1741864200000|2025-03-13 11:10:00|67.41|65.61|66.92|65.12|67.41|65.61|66.14|64.34|0
1741864500000|2025-03-13 11:15:00|66.96|65.16|67.32|65.52|67.48|65.68|66.13|64.33|0
1741864800000|2025-03-13 11:20:00|67.34|65.54|67.59|65.79|67.75|65.95|67.28|65.48|0
1741865100000|2025-03-13 11:25:00|67.58|65.78|67.59|65.79|68.44|66.64|67.55|65.75|0
1741865400000|2025-03-13 11:30:00|67.63|65.83|67.39|65.59|67.71|65.91|66.95|65.15|0
1741865700000|2025-03-13 11:35:00|67.43|65.63|68.63|66.83|68.92|67.12|67.21|65.41|0
1741866000000|2025-03-13 11:40:00|68.55|66.75|68.85|67.05|68.95|67.15|68.13|66.33|0
1741866300000|2025-03-13 11:45:00|68.87|67.07|68.71|66.91|69.52|67.72|68.67|66.87|0
1741866600000|2025-03-13 11:50:00|68.75|66.95|67.66|65.86|68.75|66.95|67.62|65.82|0
1741866900000|2025-03-13 11:55:00|67.58|65.78|67.54|66.04|68.88|67.38|67.02|65.36|0
1741867200000|2025-03-13 12:00:00|67.82|66.32|68.2|66.7|68.83|67.33|67.54|66.04|0
1741867500000|2025-03-13 12:05:00|68.22|66.72|69.32|67.82|69.4|67.9|67.98|66.48|0
1741867800000|2025-03-13 12:10:00|69.28|67.78|69.44|67.94|69.61|68.11|68.83|67.33|0
1741868100000|2025-03-13 12:15:00|69.48|67.98|68.9|67.4|69.48|67.98|68.25|66.75|0
1741868400000|2025-03-13 12:20:00|68.86|67.36|68.01|66.51|69.31|67.81|67.93|66.43|0
1741868700000|2025-03-13 12:25:00|68.05|66.55|68.23|66.73|68.53|67.03|67.93|66.43|0
1741869000000|2025-03-13 12:30:00|68.17|66.67|67.04|65.54|68.17|66.67|65.17|63.67|0
1741869300000|2025-03-13 12:35:00|66.9|65.4|67.41|65.91|67.98|66.48|66.58|65.08|0
1741869600000|2025-03-13 12:40:00|67.37|65.87|67.35|65.85|67.53|66.03|66.58|65.08|0
1741869900000|2025-03-13 12:45:00|67.37|65.87|68.09|66.59|68.46|66.96|67.37|65.87|0
1741870200000|2025-03-13 12:50:00|68.13|66.63|67.52|66.02|68.13|66.63|66.97|65.47|0
1741870500000|2025-03-13 12:55:00|67.56|66.06|66.92|65.42|67.58|66.08|66.92|65.42|0
1741870800000|2025-03-13 13:00:00|66.78|65.28|65.81|64.31|66.8|65.3|65.7|64.2|0
1741871100000|2025-03-13 13:05:00|65.85|64.35|66.01|64.51|66.52|65.02|65.65|64.15|0
1741871400000|2025-03-13 13:10:00|66.05|64.55|67.04|65.54|67.4|65.9|66.05|64.55|0
1741871700000|2025-03-13 13:15:00|67|65.5|66.52|65.02|67.28|65.78|66.28|64.78|0
1741872000000|2025-03-13 13:20:00|66.56|65.06|66.24|64.74|66.96|65.46|66.05|64.55|0
1741872300000|2025-03-13 13:25:00|66.79|64.19|67.1|64.5|67.14|64.54|66.36|63.76|0
1741872600000|2025-03-13 13:30:00|66.55|65.05|65.95|64.45|68.4|66.9|65.84|64.34|0
1741872900000|2025-03-13 13:35:00|66.11|64.61|66.47|64.97|67.59|66.09|65.52|64.02|0
1741873200000|2025-03-13 13:40:00|66.43|64.93|67.83|66.33|67.93|66.43|65.4|63.9|0
1741873500000|2025-03-13 13:45:00|67.89|66.39|67.81|66.31|68.5|67|66.83|65.33|0
1741873800000|2025-03-13 13:50:00|67.83|66.33|69.76|68.26|70.14|68.64|67.39|65.89|0
1741874100000|2025-03-13 13:55:00|69.72|68.22|70.95|69.45|71.57|70.07|68.88|67.38|0
1741874400000|2025-03-13 14:00:00|71.29|69.79|70.18|68.38|71.89|70.39|69.33|67.53|0
1741874700000|2025-03-13 14:05:00|70.14|68.34|69.05|67.25|70.25|68.45|68.5|66.7|0
1741875000000|2025-03-13 14:10:00|68.99|67.19|67.08|65.28|69.73|67.93|66.96|65.16|0
1741875300000|2025-03-13 14:15:00|66.98|65.18|64.97|63.17|67.44|65.64|64.21|62.41|0
1741875600000|2025-03-13 14:20:00|64.93|63.13|64.61|62.81|66.07|64.27|64.57|62.77|0
1741875900000|2025-03-13 14:25:00|64.67|62.87|66.69|64.89|66.83|65.03|63.57|61.77|0
1741876200000|2025-03-13 14:30:00|66.49|64.69|65.7|63.9|66.78|64.98|64.84|63.04|0
1741876500000|2025-03-13 14:35:00|65.59|63.79|67.17|65.37|67.74|65.94|65.27|63.47|0
1741876800000|2025-03-13 14:40:00|67.25|65.45|67.13|65.33|68.19|66.39|66.97|65.17|0
1741877100000|2025-03-13 14:45:00|67.29|65.49|67.78|65.98|68.27|66.47|66.52|64.72|0
1741877400000|2025-03-13 14:50:00|67.86|66.06|66.72|64.92|67.86|66.06|65.68|63.88|0
1741877700000|2025-03-13 14:55:00|66.84|65.04|67.79|65.99|68.55|66.75|66.76|64.96|0
1741878000000|2025-03-13 15:00:00|67.66|65.86|66.77|64.97|67.66|65.86|66.33|64.53|0
1741878300000|2025-03-13 15:05:00|67.09|65.29|69.37|67.57|69.58|67.78|66.21|64.41|0
1741878600000|2025-03-13 15:10:00|69.21|67.41|69.62|67.82|70.17|68.37|68.71|66.91|0
1741878900000|2025-03-13 15:15:00|69.5|67.7|69.24|67.44|70.25|68.45|69.2|67.4|0
1741879200000|2025-03-13 15:20:00|69.45|67.65|68.21|66.41|70.29|68.49|67.65|65.85|0
1741879500000|2025-03-13 15:25:00|68.08|66.28|69.51|67.71|69.79|67.99|67.75|65.95|0
1741879800000|2025-03-13 15:30:00|69.62|67.82|69.41|67.61|69.89|68.09|68.74|66.94|0
1741880100000|2025-03-13 15:35:00|69.45|67.65|71.9|70.1|72.39|70.59|69.45|67.65|0
1741880400000|2025-03-13 15:40:00|71.77|69.97|71.43|69.63|74.5|72.7|70.29|68.49|0
1741880700000|2025-03-13 15:45:00|71.6|69.8|71.51|69.71|72.97|71.17|71.13|69.33|0
1741881000000|2025-03-13 15:50:00|71.47|69.67|73.75|71.95|73.84|72.04|71.47|69.67|0
1741881300000|2025-03-13 15:55:00|73.45|71.65|74.54|72.74|74.72|72.92|73.45|71.65|0
1741881600000|2025-03-13 16:00:00|74.45|72.65|73.18|71.38|74.93|73.13|72.83|71.03|0
1741881900000|2025-03-13 16:05:00|73.11|71.31|72.14|70.34|74.44|72.64|71.8|70|0
1741882200000|2025-03-13 16:10:00|72.27|70.47|73.69|71.89|73.76|71.96|72.1|70.3|0
1741882500000|2025-03-13 16:15:00|73.74|71.94|73.52|71.72|74.57|72.77|73.3|71.5|0
1741882800000|2025-03-13 16:20:00|73.58|71.78|74.3|72.5|74.43|72.63|73.12|71.32|0
1741883100000|2025-03-13 16:25:00|73.99|72.19|74.43|72.63|74.78|72.98|73.79|71.99|0
1741883400000|2025-03-13 16:30:00|74.56|72.76|72.17|70.37|74.91|73.11|72.04|70.24|0
1741883700000|2025-03-13 16:35:00|72.3|70.5|71.19|69.39|73.03|71.23|71.04|69.24|0
1741884000000|2025-03-13 16:40:00|71.17|69.37|73.35|71.55|73.53|71.73|70.92|69.12|0
1741884300000|2025-03-13 16:45:00|73.4|71.6|75.9|74.1|77.74|75.94|72.96|71.16|0
1741884600000|2025-03-13 16:50:00|75.86|74.06|75.52|73.72|76.44|74.64|74.04|72.24|0
1741884900000|2025-03-13 16:55:00|75.45|73.65|74.72|72.92|76.08|74.28|74.72|72.92|0
1741885200000|2025-03-13 17:00:00|74.79|72.99|74.66|72.86|76.12|74.32|74.39|72.59|0
1741885500000|2025-03-13 17:05:00|74.39|72.59|76.07|74.27|76.3|74.5|73.83|72.03|0
1741885800000|2025-03-13 17:10:00|76.09|74.29|76.99|75.19|77.46|75.66|75.94|74.14|0
1741886100000|2025-03-13 17:15:00|76.97|75.17|78.83|77.03|79.2|77.4|76.97|75.17|0
1741886400000|2025-03-13 17:20:00|78.65|76.85|78.28|76.48|78.92|77.12|77.32|75.52|0
1741886700000|2025-03-13 17:25:00|78.37|76.57|77.77|75.97|78.6|76.8|77.41|75.61|0
1741887000000|2025-03-13 17:30:00|78.04|76.24|79.14|77.34|79.24|77.44|77.63|75.83|0
1741887300000|2025-03-13 17:35:00|79.28|77.48|79.51|77.71|79.7|77.9|78.73|76.93|0
1741887600000|2025-03-13 17:40:00|79.42|77.62|79.74|77.94|79.83|78.03|78.63|76.83|0
1741887900000|2025-03-13 17:45:00|79.69|77.89|79.83|78.03|80.34|78.54|79.55|77.75|0
1741888200000|2025-03-13 17:50:00|79.97|78.17|78.26|76.46|79.97|78.17|78.21|76.41|0
1741888500000|2025-03-13 17:55:00|78.49|76.69|80.45|78.65|80.73|78.93|78.21|76.41|0
1741888800000|2025-03-13 18:00:00|80.69|78.89|78.38|76.58|80.69|78.89|77.56|75.76|0
1741889100000|2025-03-13 18:05:00|78.33|76.53|77.43|75.63|78.47|76.67|76.26|74.46|0
1741889400000|2025-03-13 18:10:00|77.52|75.72|75.59|73.79|77.61|75.81|75.02|73.22|0
1741889700000|2025-03-13 18:15:00|75.68|73.88|76.31|74.51|76.76|74.96|75.64|73.84|0
1741890000000|2025-03-13 18:20:00|76.54|74.74|75.42|73.62|76.67|74.87|75.16|73.36|0
1741890300000|2025-03-13 18:25:00|75.24|73.44|74.67|72.87|75.91|74.11|74.62|72.82|0
1741890600000|2025-03-13 18:30:00|74.62|72.82|74.62|72.82|75.55|73.75|73.53|71.73|0
1741890900000|2025-03-13 18:35:00|74.53|72.73|73.24|71.44|74.65|72.85|72.98|71.18|0
1741891200000|2025-03-13 18:40:00|73.37|71.57|71.77|69.97|73.68|71.88|71.73|69.93|0
1741891500000|2025-03-13 18:45:00|71.81|70.01|71.64|69.84|72.67|70.87|71.34|69.54|0
1741891800000|2025-03-13 18:50:00|71.68|69.88|72.75|70.95|73.79|71.99|71.43|69.63|0
1741892100000|2025-03-13 18:55:00|72.66|70.86|71.89|70.09|73.31|71.51|71.85|70.05|0
1741892400000|2025-03-13 19:00:00|72.1|70.3|72.74|70.94|72.96|71.16|70.78|68.98|0
1741892700000|2025-03-13 19:05:00|72.83|71.03|74.35|72.55|74.88|73.08|72.66|70.86|0
1741893000000|2025-03-13 19:10:00|74.57|72.77|73.78|71.98|74.79|72.99|73.21|71.41|0
1741893300000|2025-03-13 19:15:00|73.48|71.68|73.32|71.52|74.09|72.29|73.04|71.24|0
1741893600000|2025-03-13 19:20:00|73.47|71.67|74.3|72.5|74.43|72.63|73.39|71.59|0
1741893900000|2025-03-13 19:25:00|74.34|72.54|76.21|74.41|77.16|75.36|74.17|72.37|0
1741894200000|2025-03-13 19:30:00|76.57|74.77|75.56|73.76|77.11|75.31|75.25|73.45|0
1741894500000|2025-03-13 19:35:00|75.8|74|78.15|76.35|78.2|76.4|75.58|73.78|0
1741894800000|2025-03-13 19:40:00|77.97|76.17|76.62|74.82|78.11|76.31|75.01|73.21|0
1741895100000|2025-03-13 19:45:00|76.64|74.84|76.39|74.59|77.39|75.59|75.98|74.18|0
1741895400000|2025-03-13 19:50:00|77.2|75.4|76.93|75.13|78.25|76.45|76.52|74.72|0
1741895700000|2025-03-13 19:55:00|76.74|74.94|75.89|74.09|77.01|75.21|75.62|73.82|0
1741896000000|2025-03-13 20:00:00|75.53|73.73|73.84|72.04|75.84|74.04|73.84|72.04|0
1741896300000|2025-03-13 20:05:00|73.93|72.13|73.62|71.82|74.24|72.44|73.62|71.82|0
1741896600000|2025-03-13 20:10:00|73.84|72.04|73.05|71.25|73.84|72.04|72.97|71.17|0
1741896900000|2025-03-13 20:15:00|73.1|71.3|73.66|71.86|73.66|71.86|72.83|71.03|0
1741897200000|2025-03-13 20:20:00|73.62|71.82|73.35|71.55|73.88|72.08|73.31|71.51|0
1741897500000|2025-03-13 20:25:00|73.39|71.59|73.43|71.63|73.44|71.64|73.18|71.38|0
1741897800000|2025-03-13 20:30:00|73.39|71.59|73.65|71.85|73.69|71.89|73.21|71.41|0
1741898100000|2025-03-13 20:35:00|73.61|71.81|73.82|72.02|73.91|72.11|73.45|71.65|0
1741898400000|2025-03-13 20:40:00|73.78|71.98|74.04|72.24|74.13|72.33|73.78|71.98|0
1741898700000|2025-03-13 20:45:00|74.08|72.28|73.71|72.21|74.08|72.3|73.64|71.84|0
1741899000000|2025-03-13 20:50:00|73.73|72.23|73.62|72.12|73.75|72.25|73.49|71.99|0
1741899300000|2025-03-13 20:55:00|74.17|71.57|74.41|71.81|74.45|71.85|74.15|71.55|0
1741899600000|2025-03-13 21:00:00|74.37|71.77|74.56|71.96|74.73|72.13|74.37|71.77|0
1741899900000|2025-03-13 21:05:00|74.57|71.97|74.8|72.2|74.85|72.25|74.57|71.97|0
1741900200000|2025-03-13 21:10:00|74.76|72.16|75.12|72.52|75.15|72.55|74.74|72.14|0
1741900500000|2025-03-13 21:15:00|75.08|72.48|75.23|72.63|75.25|72.65|74.99|72.39|0
1741900800000|2025-03-13 21:20:00|75.21|72.61|75.2|72.6|75.25|72.65|75.1|72.5|0
1741901100000|2025-03-13 21:25:00|75.21|72.61|75.23|72.63|75.3|72.7|75.13|72.53|0
1741901400000|2025-03-13 21:30:00|75.18|72.58|74.94|72.34|75.18|72.58|74.93|72.33|0
1741901700000|2025-03-13 21:35:00|74.97|72.37|75.08|72.48|75.08|72.48|74.94|72.34|0
1741902000000|2025-03-13 21:40:00|75.03|72.43|75|72.4|75.08|72.48|74.98|72.38|0
1741902300000|2025-03-13 21:45:00|74.99|72.39|74.9|72.3|74.99|72.39|74.82|72.22|0
1741902600000|2025-03-13 21:50:00|74.89|72.29|74.86|72.26|74.93|72.33|74.82|72.22|0
1741902900000|2025-03-13 21:55:00|74.84|72.24|74.51|71.91|74.91|72.31|74.51|71.91|0
1741903200000|2025-03-13 22:00:00|74.1|71.5|73.69|71.09|74.1|71.5|73.54|70.94|0
1741903500000|2025-03-13 22:05:00|73.75|71.15|72.6|70|73.77|71.17|72.56|69.96|0
1741903800000|2025-03-13 22:10:00|72.56|69.96|72.13|69.53|72.77|70.17|71.98|69.38|0
1741904100000|2025-03-13 22:15:00|72.11|69.51|72.72|70.12|72.94|70.34|72|69.4|0
1741904400000|2025-03-13 22:20:00|72.77|70.17|73.19|70.59|73.26|70.66|72.59|69.99|0
1741904700000|2025-03-13 22:25:00|73.15|70.55|72.67|70.07|73.37|70.77|72.67|70.07|0
1741905000000|2025-03-13 22:30:00|72.63|70.03|72.28|69.68|72.78|70.18|71.98|69.38|0
1741905300000|2025-03-13 22:35:00|72.2|69.6|71.58|68.98|72.28|69.68|71.56|68.96|0
1741905600000|2025-03-13 22:40:00|71.6|69|71.72|69.12|72.07|69.47|71.39|68.79|0
1741905900000|2025-03-13 22:45:00|71.77|69.17|71.59|68.99|71.83|69.23|71.55|68.95|0
1741906200000|2025-03-13 22:50:00|71.55|68.95|71.21|68.61|71.59|68.99|71.06|68.46|0
1741906500000|2025-03-13 22:55:00|71.19|68.59|71.76|69.16|71.97|69.37|71.04|68.44|0
1741906800000|2025-03-13 23:00:00|71.71|69.11|71.88|69.28|72.07|69.47|71.54|68.94|0
1741907100000|2025-03-13 23:05:00|71.86|69.26|71.11|68.51|71.97|69.37|71.07|68.47|0
1741907400000|2025-03-13 23:10:00|71.16|68.56|71.15|68.55|71.16|68.56|70.84|68.24|0
1741907700000|2025-03-13 23:15:00|71.19|68.59|71.57|68.97|71.91|69.31|71.19|68.59|0
1741908000000|2025-03-13 23:20:00|71.62|69.02|71.29|68.69|71.83|69.23|71.1|68.5|0
1741908300000|2025-03-13 23:25:00|71.27|68.67|71.46|68.86|71.48|68.88|71.15|68.55|0
1741908600000|2025-03-13 23:30:00|71.5|68.9|71.18|68.58|71.55|68.95|71.14|68.54|0
1741908900000|2025-03-13 23:35:00|71.22|68.62|71.99|69.39|72.14|69.54|71.22|68.62|0
1741909200000|2025-03-13 23:40:00|71.97|69.37|71.73|69.13|71.97|69.37|71.43|68.83|0
1741909500000|2025-03-13 23:45:00|71.68|69.08|71.47|68.87|71.83|69.23|71.43|68.83|0
1741909800000|2025-03-13 23:50:00|71.45|68.85|71.3|68.7|71.59|68.99|71.19|68.59|0
1741910100000|2025-03-13 23:55:00|71.25|68.65|71.72|69.12|71.76|69.16|71.17|68.57|0
1741910400000|2025-03-14 00:00:00|71.67|69.07|71.95|69.35|72.61|70.01|71.21|68.61|0
1741910700000|2025-03-14 00:05:00|71.93|69.33|71.37|68.77|71.93|69.33|71.2|68.6|0
1741911000000|2025-03-14 00:10:00|71.39|68.79|71.11|68.51|71.41|68.81|71.03|68.43|0
1741911300000|2025-03-14 00:15:00|71.24|68.64|70.48|68.98|71.35|69.4|70.31|68.47|0
1741911600000|2025-03-14 00:20:00|70.52|69.02|70.18|68.68|70.77|69.27|70.01|68.51|0
1741911900000|2025-03-14 00:25:00|70.09|68.59|70.39|68.89|70.51|69.01|69.88|68.38|0
1741912200000|2025-03-14 00:30:00|70.34|68.84|69.21|67.71|70.43|68.93|69.13|67.63|0
1741912500000|2025-03-14 00:35:00|69.17|67.67|69.02|67.52|69.5|68|68.96|67.46|0
1741912800000|2025-03-14 00:40:00|69.04|67.54|68.95|67.45|69.29|67.79|68.79|67.29|0
1741913100000|2025-03-14 00:45:00|69|67.5|69.12|67.62|69.37|67.87|68.99|67.49|0
1741913400000|2025-03-14 00:50:00|69.08|67.58|69.03|67.53|69.24|67.74|68.91|67.41|0
1741913700000|2025-03-14 00:55:00|69.07|67.57|69.61|68.11|69.65|68.15|69.03|67.53|0
1741914000000|2025-03-14 01:00:00|69.57|68.07|69.57|68.07|69.78|68.28|69.48|67.98|0
1741914300000|2025-03-14 01:05:00|69.61|68.11|69.52|68.02|69.94|68.44|69.44|67.94|0
1741914600000|2025-03-14 01:10:00|69.44|67.94|69.1|67.6|69.52|68.02|68.89|67.39|0
1741914900000|2025-03-14 01:15:00|69.02|67.52|69.68|68.18|69.81|68.31|68.98|67.48|0
1741915200000|2025-03-14 01:20:00|69.72|68.22|69.39|67.89|69.85|68.35|69.26|67.76|0
1741915500000|2025-03-14 01:25:00|69.35|67.85|69.59|68.09|69.68|68.18|69.35|67.85|0
1741915800000|2025-03-14 01:30:00|69.66|68.16|70.22|68.72|72.59|71.09|69.63|68.13|0
1741916100000|2025-03-14 01:35:00|70.14|68.64|69.97|68.47|70.18|68.68|69.84|68.34|0
1741916400000|2025-03-14 01:40:00|69.99|68.49|69.3|67.8|69.99|68.49|68.88|67.38|0
1741916700000|2025-03-14 01:45:00|69.34|67.84|69.54|68.04|69.67|68.17|69.21|67.71|0
1741917000000|2025-03-14 01:50:00|69.56|68.06|69.19|67.69|69.75|68.25|69.12|67.62|0
1741917300000|2025-03-14 01:55:00|69.16|67.66|69.99|68.49|70.04|68.54|69.16|67.66|0
1741917600000|2025-03-14 02:00:00|69.91|68.41|69.87|68.37|70.03|68.53|69.7|68.2|0
1741917900000|2025-03-14 02:05:00|69.82|68.32|69.82|68.32|69.91|68.41|69.47|67.97|0
1741918200000|2025-03-14 02:10:00|69.78|68.28|69.32|67.82|69.8|68.3|69.32|67.82|0
1741918500000|2025-03-14 02:15:00|69.28|67.78|69.38|67.88|69.59|68.09|69.23|67.73|0
1741918800000|2025-03-14 02:20:00|69.4|67.9|69.06|67.56|69.4|67.9|69.06|67.56|0
1741919100000|2025-03-14 02:25:00|69.1|67.6|69.33|67.83|69.39|67.89|69.1|67.6|0
1741919400000|2025-03-14 02:30:00|69.31|67.81|69.39|67.89|69.45|67.95|69.1|67.6|0
1741919700000|2025-03-14 02:35:00|69.35|67.85|69.3|67.8|69.51|68.01|69.06|67.56|0
1741920000000|2025-03-14 02:40:00|69.28|67.78|69.51|68.01|69.68|68.18|69.28|67.78|0
1741920300000|2025-03-14 02:45:00|69.47|67.97|69.5|68|69.67|68.17|69.34|67.84|0
1741920600000|2025-03-14 02:50:00|69.46|67.96|68.71|67.21|69.46|67.96|68.67|67.17|0
1741920900000|2025-03-14 02:55:00|68.75|67.25|68.88|67.38|68.96|67.46|68.75|67.25|0
1741921200000|2025-03-14 03:00:00|68.92|67.42|68.58|67.08|68.96|67.46|68.46|66.96|0
1741921500000|2025-03-14 03:05:00|68.54|67.04|68.79|67.29|68.81|67.31|68.34|66.84|0
1741921800000|2025-03-14 03:10:00|68.81|67.31|68.74|67.24|68.95|67.45|68.54|67.04|0
1741922100000|2025-03-14 03:15:00|68.7|67.2|68.29|66.79|68.7|67.2|68.2|66.7|0
1741922400000|2025-03-14 03:20:00|68.33|66.83|68.41|66.91|68.49|66.99|68.27|66.77|0
1741922700000|2025-03-14 03:25:00|68.45|66.95|68.44|66.94|68.49|66.99|68.24|66.74|0
1741923000000|2025-03-14 03:30:00|68.4|66.9|68.42|66.92|68.44|66.94|68.24|66.74|0
1741923300000|2025-03-14 03:35:00|68.4|66.9|68.4|66.9|68.52|67.02|68.32|66.82|0
1741923600000|2025-03-14 03:40:00|68.42|66.92|68.42|66.92|68.58|67.08|68.39|66.89|0
1741923900000|2025-03-14 03:45:00|68.43|66.93|68.51|67.01|68.68|67.18|68.43|66.93|0
1741924200000|2025-03-14 03:50:00|68.49|66.99|68.47|66.97|68.6|67.1|68.39|66.89|0
1741924500000|2025-03-14 03:55:00|68.43|66.93|68.51|67.01|68.72|67.22|68.43|66.93|0
1741924800000|2025-03-14 04:00:00|68.59|67.09|68.59|67.09|68.63|67.13|68.42|66.92|0
1741925100000|2025-03-14 04:05:00|68.63|67.13|68.58|67.08|68.75|67.25|68.5|67|0
1741925400000|2025-03-14 04:10:00|68.61|67.11|68.54|67.04|68.75|67.25|68.5|67|0
1741925700000|2025-03-14 04:15:00|68.5|67|68.54|67.04|68.58|67.08|68.37|66.87|0
1741926000000|2025-03-14 04:20:00|68.56|67.06|68.41|66.91|68.6|67.1|68.37|66.87|0
1741926300000|2025-03-14 04:25:00|68.37|66.87|68.98|67.48|69.03|67.53|68.37|66.87|0
1741926600000|2025-03-14 04:30:00|69.01|67.51|69.02|67.52|69.07|67.57|68.78|67.28|0
1741926900000|2025-03-14 04:35:00|69|67.5|69.14|67.64|69.21|67.71|68.94|67.44|0
1741927200000|2025-03-14 04:40:00|69.08|67.58|68.85|67.35|69.08|67.58|68.77|67.27|0
1741927500000|2025-03-14 04:45:00|68.83|67.33|68.89|67.39|68.97|67.47|68.64|67.14|0
1741927800000|2025-03-14 04:50:00|68.87|67.37|68.8|67.3|68.89|67.39|68.68|67.18|0
1741928100000|2025-03-14 04:55:00|68.78|67.28|68.66|67.16|68.8|67.3|68.66|67.16|0
1741928400000|2025-03-14 05:00:00|68.68|67.18|68.55|67.05|68.72|67.22|68.51|67.01|0
1741928700000|2025-03-14 05:05:00|68.59|67.09|68.63|67.13|68.75|67.25|68.46|66.96|0
1741929000000|2025-03-14 05:10:00|68.55|67.05|68.34|66.84|68.63|67.13|68.3|66.8|0
1741929300000|2025-03-14 05:15:00|68.26|66.76|68.09|66.59|68.3|66.8|68.09|66.59|0
1741929600000|2025-03-14 05:20:00|68.13|66.63|69.11|67.61|69.11|67.61|68.09|66.59|0
1741929900000|2025-03-14 05:25:00|69.07|67.57|69.07|67.57|69.07|67.57|68.66|67.16|0
1741930200000|2025-03-14 05:30:00|69.03|67.53|69.32|67.82|69.36|67.86|68.99|67.49|0
1741930500000|2025-03-14 05:35:00|69.27|67.77|69.48|67.98|69.48|67.98|69.23|67.73|0
1741930800000|2025-03-14 05:40:00|69.44|67.94|69.39|67.89|69.44|67.94|69.23|67.73|0
1741931100000|2025-03-14 05:45:00|69.35|67.85|69.43|67.93|69.56|68.06|69.29|67.79|0
1741931400000|2025-03-14 05:50:00|69.47|67.97|69.47|67.97|69.51|68.01|69.41|67.91|0
1741931700000|2025-03-14 05:55:00|69.51|68.01|69.68|68.18|69.84|68.34|69.39|67.89|0
1741932000000|2025-03-14 06:00:00|69.76|68.26|70.13|68.63|70.18|68.68|69.55|68.05|0
1741932300000|2025-03-14 06:05:00|70.17|68.67|69.88|68.38|70.34|68.84|69.84|68.34|0
1741932600000|2025-03-14 06:10:00|70|68.5|70|68.5|70.34|68.84|69.96|68.46|0
1741932900000|2025-03-14 06:15:00|69.96|68.46|70.12|68.62|70.17|68.67|69.87|68.37|0
1741933200000|2025-03-14 06:20:00|70.08|68.58|70.08|68.58|70.25|68.75|70.04|68.54|0
1741933500000|2025-03-14 06:25:00|70.1|68.6|70.16|68.66|70.24|68.74|69.97|68.47|0
1741933800000|2025-03-14 06:30:00|70.24|68.74|70.49|68.99|70.66|69.16|69.93|68.43|0
1741934100000|2025-03-14 06:35:00|70.53|69.03|69.9|68.4|70.53|69.03|69.82|68.32|0
1741934400000|2025-03-14 06:40:00|69.86|68.36|69.61|68.11|69.9|68.4|69.52|68.02|0
1741934700000|2025-03-14 06:45:00|69.65|68.15|69.6|68.1|69.69|68.19|69.27|67.77|0
1741935000000|2025-03-14 06:50:00|69.56|68.06|69.52|68.02|69.81|68.31|69.52|68.02|0
1741935300000|2025-03-14 06:55:00|69.56|68.06|69.55|68.05|69.72|68.22|69.39|67.89|0
1741935600000|2025-03-14 07:00:00|69.58|68.08|70.43|68.93|70.64|69.14|69.55|68.05|0
1741935900000|2025-03-14 07:05:00|70.35|68.85|70.77|69.27|71.02|69.52|70.3|68.8|0
1741936200000|2025-03-14 07:10:00|70.87|69.37|70.68|69.18|71.13|69.63|70.68|69.18|0
1741936500000|2025-03-14 07:15:00|70.62|69.12|70.59|69.09|70.89|69.39|70.51|69.01|0
1741936800000|2025-03-14 07:20:00|70.55|69.05|70.46|68.96|70.67|69.17|70.32|68.82|0
1741937100000|2025-03-14 07:25:00|70.42|68.92|70.5|69|70.54|69.04|70.16|68.66|0
1741937400000|2025-03-14 07:30:00|70.58|69.08|71.13|69.63|71.22|69.72|70.5|69|0
1741937700000|2025-03-14 07:35:00|71.15|69.65|70.62|69.12|71.15|69.65|70.62|69.12|0
1741938000000|2025-03-14 07:40:00|70.56|69.06|69.86|68.36|70.62|69.12|69.86|68.36|0
1741938300000|2025-03-14 07:45:00|69.94|68.44|69.88|68.38|69.99|68.49|69.4|67.9|0
1741938600000|2025-03-14 07:50:00|69.9|68.4|69.92|68.42|70.53|69.03|69.85|68.35|0
1741938900000|2025-03-14 07:55:00|69.9|68.4|70.56|69.06|70.78|69.28|69.89|68.39|0
1741939200000|2025-03-14 08:00:00|70.52|69.02|70.65|69.15|71.2|69.7|70.29|68.79|0
1741939500000|2025-03-14 08:05:00|70.69|69.19|70.26|68.76|70.73|69.23|70.16|68.66|0
1741939800000|2025-03-14 08:10:00|70.29|68.79|69.72|68.22|70.6|69.1|69.67|68.17|0
1741940100000|2025-03-14 08:15:00|69.8|68.3|69.59|68.09|69.92|68.42|69.3|67.8|0
1741940400000|2025-03-14 08:20:00|69.54|68.04|69.04|67.54|69.59|68.09|68.79|67.29|0
1741940700000|2025-03-14 08:25:00|69.02|67.52|68.42|66.92|69.13|67.63|68.09|66.59|0
1741941000000|2025-03-14 08:30:00|68.34|66.84|69.24|67.74|69.29|67.79|68.11|66.61|0
1741941300000|2025-03-14 08:35:00|69.27|67.77|69.03|67.53|69.47|67.97|68.95|67.45|0
1741941600000|2025-03-14 08:40:00|69.05|67.55|68.82|67.32|69.34|67.84|68.76|67.26|0
1741941900000|2025-03-14 08:45:00|68.86|67.36|67.78|66.28|69.51|68.01|67.78|66.28|0
1741942200000|2025-03-14 08:50:00|67.74|66.24|68.19|66.69|68.56|67.06|67.74|66.24|0
1741942500000|2025-03-14 08:55:00|68.27|66.77|68.2|66.7|68.43|66.93|67.98|66.48|0
1741942800000|2025-03-14 09:00:00|68.1|66.6|67.87|66.37|68.14|66.64|67.77|66.27|0
1741943100000|2025-03-14 09:05:00|67.85|66.35|67.52|66.02|67.93|66.43|67.28|65.78|0
1741943400000|2025-03-14 09:10:00|67.58|66.08|67.82|66.32|68.05|66.55|67.56|66.06|0
1741943700000|2025-03-14 09:15:00|67.8|66.3|67.39|65.89|67.93|66.43|67.39|65.89|0
1741944000000|2025-03-14 09:20:00|67.43|65.93|67.35|65.85|67.64|66.14|67.17|65.67|0
1741944300000|2025-03-14 09:25:00|67.33|65.83|67.71|66.21|67.88|66.38|67.14|65.64|0
1741944600000|2025-03-14 09:30:00|67.69|66.19|68.04|66.54|68.2|66.7|67.63|66.13|0
1741944900000|2025-03-14 09:35:00|68|66.5|67.87|66.37|68.2|66.7|67.67|66.17|0
1741945200000|2025-03-14 09:40:00|67.93|66.43|67.97|66.47|68.07|66.57|67.44|65.94|0
1741945500000|2025-03-14 09:45:00|67.99|66.49|67.78|66.28|68.28|66.78|67.74|66.24|0
1741945800000|2025-03-14 09:50:00|67.82|66.32|67.66|66.16|67.86|66.36|67.31|65.81|0
1741946100000|2025-03-14 09:55:00|67.74|66.24|67.84|66.34|67.98|66.48|67.74|66.24|0
1741946400000|2025-03-14 10:00:00|67.82|66.32|67.85|66.35|68.18|66.68|67.69|66.19|0
1741946700000|2025-03-14 10:05:00|67.87|66.37|67.73|66.23|68.06|66.56|67.61|66.11|0
1741947000000|2025-03-14 10:10:00|67.77|66.27|68.59|67.09|68.67|67.17|67.56|66.06|0
1741947300000|2025-03-14 10:15:00|68.55|67.05|68.42|66.92|68.84|67.34|68.21|66.71|0
1741947600000|2025-03-14 10:20:00|68.4|66.9|68.62|67.12|68.83|67.33|68.38|66.88|0
1741947900000|2025-03-14 10:25:00|68.58|67.08|68.54|67.04|68.58|67.08|68.37|66.87|0
1741948200000|2025-03-14 10:30:00|68.58|67.08|69.24|67.74|69.24|67.74|68.54|67.04|0
1741948500000|2025-03-14 10:35:00|69.26|67.76|68.74|67.24|69.55|68.05|68.53|67.03|0
1741948800000|2025-03-14 10:40:00|68.7|67.2|68.61|67.11|69.11|67.61|68.53|67.03|0
1741949100000|2025-03-14 10:45:00|68.59|67.09|67.38|65.88|68.74|67.24|67.34|65.84|0
1741949400000|2025-03-14 10:50:00|67.34|65.84|66.48|64.98|67.4|65.9|66.24|64.74|0
1741949700000|2025-03-14 10:55:00|66.44|64.94|67.19|65.69|67.27|65.77|66.4|64.9|0
1741950000000|2025-03-14 11:00:00|67.21|65.71|67.16|65.66|67.49|65.99|67|65.5|0
1741950300000|2025-03-14 11:05:00|67.12|65.62|67.51|66.01|67.85|66.35|66.76|65.26|0
1741950600000|2025-03-14 11:10:00|67.43|65.93|67.75|66.25|67.87|66.37|67.4|65.9|0
1741950900000|2025-03-14 11:15:00|67.83|66.33|68.47|66.97|68.51|67.01|67.6|66.1|0
1741951200000|2025-03-14 11:20:00|68.51|67.01|68.11|66.61|68.51|67.01|67.95|66.45|0
1741951500000|2025-03-14 11:25:00|68.13|66.63|67.72|66.22|68.38|66.88|67.68|66.18|0
1741951800000|2025-03-14 11:30:00|67.7|66.2|67.43|65.93|67.88|66.38|67.29|65.79|0
1741952100000|2025-03-14 11:35:00|67.41|65.91|66.98|65.48|67.59|66.09|66.96|65.46|0
1741952400000|2025-03-14 11:40:00|66.96|65.46|66.77|65.27|67.14|65.64|66.67|65.17|0
1741952700000|2025-03-14 11:45:00|66.81|65.31|66.21|64.71|66.93|65.43|66.17|64.67|0
1741953000000|2025-03-14 11:50:00|66.25|64.75|66.69|65.19|66.87|65.37|66.17|64.67|0
1741953300000|2025-03-14 11:55:00|66.65|65.15|66.72|65.22|66.81|65.31|66.32|64.82|0
1741953600000|2025-03-14 12:00:00|66.68|65.18|66.58|65.08|66.88|65.38|66.4|64.9|0
1741953900000|2025-03-14 12:05:00|66.56|65.06|66.5|65|66.68|65.18|66.16|64.66|0
1741954200000|2025-03-14 12:10:00|66.48|64.98|66.55|65.05|67|65.5|66.31|64.81|0
1741954500000|2025-03-14 12:15:00|66.51|65.01|66.23|64.73|66.67|65.17|66.19|64.69|0
1741954800000|2025-03-14 12:20:00|66.19|64.69|65.39|63.89|66.23|64.73|65.39|63.89|0
1741955100000|2025-03-14 12:25:00|65.27|63.77|64.91|63.41|65.54|64.04|64.91|63.41|0
1741955400000|2025-03-14 12:30:00|64.99|63.49|65.06|63.56|65.4|63.9|64.75|63.25|0
1741955700000|2025-03-14 12:35:00|65.02|63.52|65.7|64.2|65.74|64.24|65.02|63.52|0
1741956000000|2025-03-14 12:40:00|65.76|64.26|66.09|64.59|66.21|64.71|65.4|63.9|0
1741956300000|2025-03-14 12:45:00|66.05|64.55|65.41|63.91|66.05|64.55|65.25|63.75|0
1741956600000|2025-03-14 12:50:00|65.45|63.95|65.69|64.19|65.69|64.19|65.33|63.83|0
1741956900000|2025-03-14 12:55:00|65.71|64.21|65.72|64.22|66|64.5|65.53|64.03|0
1741957200000|2025-03-14 13:00:00|65.76|64.26|65.6|64.1|66.26|64.76|65.54|64.04|0
1741957500000|2025-03-14 13:05:00|65.64|64.14|65.84|64.34|65.92|64.42|65.44|63.94|0
1741957800000|2025-03-14 13:10:00|65.88|64.38|66.38|64.88|66.4|64.9|65.79|64.29|0
1741958100000|2025-03-14 13:15:00|66.35|64.85|67|65.5|67.06|65.56|66.33|64.83|0
1741958400000|2025-03-14 13:20:00|67.04|65.54|66.22|64.72|67.04|65.54|65.72|64.22|0
1741958700000|2025-03-14 13:25:00|66.77|64.17|67.53|64.93|67.78|65.18|66.69|64.09|0
1741959000000|2025-03-14 13:30:00|66.98|65.48|66.13|64.63|67.47|65.97|65.77|64.27|0
1741959300000|2025-03-14 13:35:00|66.17|64.67|64.34|62.84|66.31|64.81|63.87|62.37|0
1741959600000|2025-03-14 13:40:00|64.22|62.72|62.75|61.25|65.42|63.92|62.36|60.86|0
1741959900000|2025-03-14 13:45:00|62.56|61.06|61.3|59.8|62.72|61.22|61.07|59.57|0
1741960200000|2025-03-14 13:50:00|61.18|59.68|60.62|59.12|61.98|60.48|60.47|58.97|0
1741960500000|2025-03-14 13:55:00|60.58|59.08|62.67|61.17|63.04|61.54|60.58|59.08|0
1741960800000|2025-03-14 14:00:00|63.72|62.22|63.88|62.08|66.77|65.27|63.57|61.77|0
1741961100000|2025-03-14 14:05:00|63.96|62.16|64.79|62.99|64.79|62.99|62.3|60.5|0
1741961400000|2025-03-14 14:10:00|64.81|63.01|65.27|63.47|66.03|64.23|63.57|61.77|0
1741961700000|2025-03-14 14:15:00|65.42|63.62|64.9|63.1|65.62|63.82|64.63|62.83|0
1741962000000|2025-03-14 14:20:00|65.06|63.26|63.99|62.19|66.51|64.71|63.8|62|0
1741962300000|2025-03-14 14:25:00|63.8|62|64.82|63.02|65.24|63.44|63.8|62|0
1741962600000|2025-03-14 14:30:00|64.86|63.06|63.83|62.03|65|63.2|63.52|61.72|0
1741962900000|2025-03-14 14:35:00|63.68|61.88|62.24|60.44|64.7|62.9|62.17|60.37|0
1741963200000|2025-03-14 14:40:00|62.32|60.52|61.36|59.56|63.12|61.32|61.17|59.37|0
1741963500000|2025-03-14 14:45:00|61.32|59.52|60.64|58.84|61.32|59.52|60.41|58.61|0
1741963800000|2025-03-14 14:50:00|60.6|58.8|60.52|58.72|60.6|58.8|59.81|58.01|0
1741964100000|2025-03-14 14:55:00|60.48|58.68|58.74|56.94|61.16|59.36|58.74|56.94|0
1741964400000|2025-03-14 15:00:00|58.63|56.83|58.89|57.09|59.78|57.98|57.75|55.95|0
1741964700000|2025-03-14 15:05:00|58.78|56.98|59.51|57.71|59.58|57.78|58.7|56.9|0
1741965000000|2025-03-14 15:10:00|59.47|57.67|59.17|57.37|59.62|57.82|58.66|56.86|0
1741965300000|2025-03-14 15:15:00|59.06|57.26|58.22|56.42|59.14|57.34|58.11|56.31|0
1741965600000|2025-03-14 15:20:00|58.19|56.39|57.86|56.06|58.53|56.73|57.64|55.84|0
1741965900000|2025-03-14 15:25:00|57.75|55.95|58.25|56.45|58.65|56.85|57.57|55.77|0
1741966200000|2025-03-14 15:30:00|58.18|56.38|57.44|55.64|58.18|56.38|57.07|55.27|0
1741966500000|2025-03-14 15:35:00|57.46|55.66|56.48|54.68|57.71|55.91|56.44|54.64|0
1741966800000|2025-03-14 15:40:00|56.58|54.78|55.77|53.97|56.65|54.85|55.77|53.97|0
1741967100000|2025-03-14 15:45:00|55.84|54.04|56.51|54.71|57.15|55.35|55.59|53.79|0
1741967400000|2025-03-14 15:50:00|56.47|54.67|56.65|54.85|57.29|55.49|56.33|54.53|0
1741967700000|2025-03-14 15:55:00|56.76|54.96|56.19|54.39|56.83|55.03|55.95|54.15|0
1741968000000|2025-03-14 16:00:00|56.16|54.36|57.37|55.57|57.37|55.57|56.09|54.29|0
1741968300000|2025-03-14 16:05:00|57.44|55.64|58.12|56.32|58.12|56.32|57.16|55.36|0
1741968600000|2025-03-14 16:10:00|58.02|56.22|58.34|56.54|58.78|56.98|57.64|55.84|0
1741968900000|2025-03-14 16:15:00|58.45|56.65|58.84|57.04|59.25|57.45|58.3|56.5|0
1741969200000|2025-03-14 16:20:00|58.77|56.97|58.04|56.24|58.88|57.08|57.7|55.9|0
1741969500000|2025-03-14 16:25:00|58.06|56.26|59.02|57.52|59.35|57.85|57.75|55.95|0
1741969800000|2025-03-14 16:30:00|59.09|57.59|58.28|56.78|59.27|57.77|58.28|56.78|0
1741970100000|2025-03-14 16:35:00|58.32|56.82|57.77|56.27|58.37|56.87|56.77|55.27|0
1741970400000|2025-03-14 16:40:00|57.7|56.2|57.35|55.85|58.08|56.58|56.88|55.38|0
1741970700000|2025-03-14 16:45:00|57.39|55.89|57.31|55.81|57.85|56.35|57.31|55.81|0
1741971000000|2025-03-14 16:50:00|57.24|55.74|56.56|55.06|57.31|55.81|56.24|54.74|0
1741971300000|2025-03-14 16:55:00|56.6|55.1|56.72|55.22|57.13|55.63|56.38|54.88|0
1741971600000|2025-03-14 17:00:00|57.09|55.59|56.8|55.3|57.09|55.59|55.75|54.25|0
1741971900000|2025-03-14 17:05:00|56.82|55.32|56.34|54.84|57.02|55.52|55.89|54.39|0
1741972200000|2025-03-14 17:10:00|56.24|54.74|56.98|55.48|57.19|55.69|56.24|54.74|0
1741972500000|2025-03-14 17:15:00|57.01|55.51|57.19|55.69|57.33|55.83|56.3|54.8|0
1741972800000|2025-03-14 17:20:00|57.29|55.79|57.25|55.75|57.4|55.9|56.49|54.99|0
1741973100000|2025-03-14 17:25:00|57.2|55.7|57.61|56.11|57.97|56.47|56.72|55.22|0
1741973400000|2025-03-14 17:30:00|57.65|56.15|58|56.5|58.22|56.72|56.93|55.43|0
1741973700000|2025-03-14 17:35:00|57.97|56.47|57.59|56.09|58.62|57.12|57.39|55.89|0
1741974000000|2025-03-14 17:40:00|57.6|56.1|58.54|57.04|58.69|57.19|57.5|56|0
1741974300000|2025-03-14 17:45:00|58.65|57.15|58.65|57.15|58.98|57.48|58.39|56.89|0
1741974600000|2025-03-14 17:50:00|58.61|57.11|57.85|56.35|58.65|57.15|57.67|56.17|0
1741974900000|2025-03-14 17:55:00|57.96|56.46|58.79|57.29|58.93|57.43|57.77|56.27|0
1741975200000|2025-03-14 18:00:00|58.71|57.21|57.63|56.13|58.79|57.29|57.55|56.05|0
1741975500000|2025-03-14 18:05:00|57.66|56.16|57.73|56.23|58.02|56.52|57.19|55.69|0
1741975800000|2025-03-14 18:10:00|57.84|56.34|58.63|57.13|58.74|57.24|57.48|55.98|0
1741976100000|2025-03-14 18:15:00|58.58|57.08|58.63|57.13|58.96|57.46|58.3|56.8|0
1741976400000|2025-03-14 18:20:00|58.7|57.2|59.18|57.68|59.36|57.86|58.41|56.91|0
1741976700000|2025-03-14 18:25:00|59.25|57.75|57.33|55.83|59.25|57.75|56.9|55.4|0
1741977000000|2025-03-14 18:30:00|57.22|55.72|56.04|54.54|57.26|55.76|56|54.5|0
1741977300000|2025-03-14 18:35:00|56.07|54.57|55.16|53.66|56.43|54.93|55.12|53.62|0
1741977600000|2025-03-14 18:40:00|55.19|53.69|55.36|53.86|55.93|54.43|55.05|53.55|0
1741977900000|2025-03-14 18:45:00|55.33|53.83|55.29|53.79|55.47|53.97|54.74|53.24|0
1741978200000|2025-03-14 18:50:00|55.26|53.76|55.6|54.1|55.85|54.35|55.08|53.58|0
1741978500000|2025-03-14 18:55:00|55.75|54.25|54.09|52.59|56.63|55.13|53.89|52.39|0
1741978800000|2025-03-14 19:00:00|54.2|52.7|53.64|52.14|54.56|53.06|53.64|52.14|0
1741979100000|2025-03-14 19:05:00|53.68|52.18|53.37|51.87|53.82|52.32|53.16|51.66|0
1741979400000|2025-03-14 19:10:00|53.26|51.76|52.85|51.35|53.64|52.14|52.78|51.28|0
1741979700000|2025-03-14 19:15:00|52.89|51.39|53.43|51.93|53.64|52.14|52.85|51.35|0
1741980000000|2025-03-14 19:20:00|53.46|51.96|53.56|52.06|54.12|52.62|53.15|51.65|0
1741980300000|2025-03-14 19:25:00|53.5|52|54.08|52.58|54.18|52.68|53.29|51.79|0
1741980600000|2025-03-14 19:30:00|54.04|52.54|53.7|52.2|54.04|52.54|53.42|51.92|0
1741980900000|2025-03-14 19:35:00|53.76|52.26|54.28|52.78|54.39|52.89|53.63|52.13|0
1741981200000|2025-03-14 19:40:00|54.32|52.82|53.9|52.4|54.7|53.2|53.83|52.33|0
1741981500000|2025-03-14 19:45:00|53.93|52.43|53.12|51.62|54.17|52.67|53.04|51.54|0
1741981800000|2025-03-14 19:50:00|53.11|51.61|51.92|50.42|54.1|52.6|51.75|50.25|0
1741982100000|2025-03-14 19:55:00|51.79|50.29|52.79|51.29|52.79|51.29|51.39|49.89|0
1741982400000|2025-03-14 20:00:00|53.54|52.04|53.78|52.28|54.16|52.66|53|51.5|0
1741982700000|2025-03-14 20:05:00|53.75|52.25|54.06|52.56|54.16|52.66|53.61|52.11|0
1741983000000|2025-03-14 20:10:00|54.09|52.59|54.4|52.9|54.49|52.99|53.92|52.42|0
1742170500000|2025-03-17 00:15:00|57.36|55.86|57.33|55.83|57.47|55.97|57.22|55.72|0
1742170800000|2025-03-17 00:20:00|57.31|55.81|57.94|56.44|65.22|63.72|55.85|54.35|0
1742171100000|2025-03-17 00:25:00|57.95|56.45|57.53|56.03|57.97|56.47|57.51|56.01|0
1742171400000|2025-03-17 00:30:00|57.57|56.07|57.13|55.63|57.57|56.07|57.09|55.59|0
1742171700000|2025-03-17 00:35:00|57.11|55.61|57.09|55.59|57.18|55.68|56.84|55.34|0
1742172000000|2025-03-17 00:40:00|57.11|55.61|57.12|55.62|57.34|55.84|56.91|55.41|0
1742172300000|2025-03-17 00:45:00|57.16|55.66|57.01|55.51|57.22|55.72|56.98|55.48|0
1742172600000|2025-03-17 00:50:00|57|55.5|56.79|55.29|57.05|55.55|56.61|55.11|0
1742172900000|2025-03-17 00:55:00|56.82|55.32|57.07|55.57|57.11|55.61|56.59|55.09|0
1742173200000|2025-03-17 01:00:00|57.15|55.65|57.07|55.57|57.15|55.65|56.64|55.14|0
1742173500000|2025-03-17 01:05:00|57.09|55.59|56.89|55.39|57.2|55.7|56.83|55.33|0
1742173800000|2025-03-17 01:10:00|56.85|55.35|57.16|55.66|57.18|55.68|56.85|55.35|0
1742174100000|2025-03-17 01:15:00|57.17|55.67|56.81|55.31|57.26|55.76|56.81|55.31|0
1742174400000|2025-03-17 01:20:00|56.79|55.29|56.63|55.13|56.81|55.31|56.49|54.99|0
1742174700000|2025-03-17 01:25:00|56.59|55.09|56.8|55.3|56.8|55.3|56.59|55.09|0
1742175000000|2025-03-17 01:30:00|56.79|55.29|56.87|55.37|56.98|55.48|56.69|55.19|0
1742175300000|2025-03-17 01:35:00|56.91|55.41|56.94|55.44|56.98|55.48|56.73|55.23|0
1742175600000|2025-03-17 01:40:00|56.91|55.41|56.63|55.13|56.98|55.48|56.61|55.11|0
1742175900000|2025-03-17 01:45:00|56.61|55.11|56.54|55.04|56.72|55.22|56.47|54.97|0
1742176200000|2025-03-17 01:50:00|56.56|55.06|56.72|55.22|56.97|55.47|56.54|55.04|0
1742176500000|2025-03-17 01:55:00|56.74|55.24|56.93|55.43|57.11|55.61|56.64|55.14|0
1742176800000|2025-03-17 02:00:00|56.95|55.45|57.43|55.93|57.54|56.04|56.88|55.38|0
1742177100000|2025-03-17 02:05:00|57.42|55.92|57.29|55.79|57.51|56.01|57.18|55.68|0
1742177400000|2025-03-17 02:10:00|57.27|55.77|57.54|56.04|57.61|56.11|57.27|55.77|0
1742177700000|2025-03-17 02:15:00|57.5|56|57.1|55.6|57.55|56.05|57.1|55.6|0
1742178000000|2025-03-17 02:20:00|57.08|55.58|57.13|55.63|57.17|55.67|57.04|55.54|0
1742178300000|2025-03-17 02:25:00|57.17|55.67|57.13|55.63|57.38|55.88|57.09|55.59|0
1742178600000|2025-03-17 02:30:00|57.09|55.59|57.27|55.77|57.27|55.77|57.09|55.59|0
1742178900000|2025-03-17 02:35:00|57.34|55.84|57.18|55.68|57.42|55.92|57.16|55.66|0
1742179200000|2025-03-17 02:40:00|57.16|55.66|57.32|55.82|57.36|55.86|57.14|55.64|0
1742179500000|2025-03-17 02:45:00|57.3|55.8|57.3|55.8|57.48|55.98|57.23|55.73|0
1742179800000|2025-03-17 02:50:00|57.33|55.83|57.4|55.9|57.48|55.98|57.19|55.69|0
1742180100000|2025-03-17 02:55:00|57.37|55.87|57.44|55.94|57.44|55.94|57.15|55.65|0
1742180400000|2025-03-17 03:00:00|57.47|55.97|57.8|56.3|57.8|56.3|57.33|55.83|0
1742180700000|2025-03-17 03:05:00|57.87|56.37|57.65|56.15|57.94|56.44|57.61|56.11|0
1742181000000|2025-03-17 03:10:00|57.69|56.19|57.43|55.93|57.76|56.26|57.39|55.89|0
1742181300000|2025-03-17 03:15:00|57.41|55.91|57.5|56|57.54|56.04|57.28|55.78|0
1742181600000|2025-03-17 03:20:00|57.46|55.96|57.59|56.09|57.75|56.25|57.46|55.96|0
1742181900000|2025-03-17 03:25:00|57.57|56.07|57.62|56.12|57.66|56.16|57.57|56.07|0
1742182200000|2025-03-17 03:30:00|57.58|56.08|57.67|56.17|57.75|56.25|57.42|55.92|0
1742182500000|2025-03-17 03:35:00|57.71|56.21|57.54|56.04|57.71|56.21|57.54|56.04|0
1742182800000|2025-03-17 03:40:00|57.52|56.02|57.54|56.04|57.67|56.17|57.5|56|0
1742183100000|2025-03-17 03:45:00|57.52|56.02|57.26|55.76|57.56|56.06|57.23|55.73|0
1742183400000|2025-03-17 03:50:00|57.28|55.78|57.51|56.01|57.55|56.05|57.26|55.76|0
1742183700000|2025-03-17 03:55:00|57.5|56|57.58|56.08|57.64|56.14|57.4|55.9|0
1742184000000|2025-03-17 04:00:00|57.66|56.16|57.35|55.85|57.66|56.16|57.2|55.7|0
1742184300000|2025-03-17 04:05:00|57.33|55.83|57.47|55.97|57.62|56.12|57.09|55.59|0
1742184600000|2025-03-17 04:10:00|57.51|56.01|57.36|55.86|57.58|56.08|57.32|55.82|0
1742184900000|2025-03-17 04:15:00|57.38|55.88|57.46|55.96|57.5|56|57.3|55.8|0
1742185200000|2025-03-17 04:20:00|57.43|55.93|57.46|55.96|57.48|55.98|57.33|55.83|0
1742185500000|2025-03-17 04:25:00|57.42|55.92|57.68|56.18|57.68|56.18|57.42|55.92|0
1742185800000|2025-03-17 04:30:00|57.71|56.21|57.67|56.17|57.71|56.21|57.6|56.1|0
1742186100000|2025-03-17 04:35:00|57.64|56.14|57.31|55.81|57.64|56.14|57.27|55.77|0
1742186400000|2025-03-17 04:40:00|57.34|55.84|57.41|55.91|57.47|55.97|57.31|55.81|0
1742186700000|2025-03-17 04:45:00|57.43|55.93|57.45|55.95|57.48|55.98|57.39|55.89|0
1742187000000|2025-03-17 04:50:00|57.41|55.91|57.3|55.8|57.41|55.91|57.3|55.8|0
1742187300000|2025-03-17 04:55:00|57.32|55.82|57.44|55.94|57.59|56.09|57.3|55.8|0
1742187600000|2025-03-17 05:00:00|57.42|55.92|57.44|55.94|57.55|56.05|57.36|55.86|0
1742187900000|2025-03-17 05:05:00|57.47|55.97|57.4|55.9|57.47|55.97|57.31|55.81|0
1742188200000|2025-03-17 05:10:00|57.38|55.88|57.36|55.86|57.43|55.93|57.25|55.75|0
1742188500000|2025-03-17 05:15:00|57.34|55.84|57.27|55.77|57.36|55.86|57.21|55.71|0
1742188800000|2025-03-17 05:20:00|57.25|55.75|57.41|55.91|57.43|55.93|57.23|55.73|0
1742189100000|2025-03-17 05:25:00|57.42|55.92|57.35|55.85|57.46|55.96|57.31|55.81|0
1742189400000|2025-03-17 05:30:00|57.33|55.83|57.29|55.79|57.35|55.85|57.24|55.74|0
1742189700000|2025-03-17 05:35:00|57.27|55.77|57.38|55.88|57.38|55.88|57.27|55.77|0
1742190000000|2025-03-17 05:40:00|57.34|55.84|57.45|55.95|57.56|56.06|57.34|55.84|0
1742190300000|2025-03-17 05:45:00|57.41|55.91|57.45|55.95|57.61|56.11|57.39|55.89|0
1742190600000|2025-03-17 05:50:00|57.41|55.91|57.44|55.94|57.55|56.05|57.41|55.91|0
1742190900000|2025-03-17 05:55:00|57.48|55.98|57.5|56|57.52|56.02|57.41|55.91|0
1742191200000|2025-03-17 06:00:00|57.53|56.03|57.47|55.97|57.53|56.03|57.33|55.83|0
1742191500000|2025-03-17 06:05:00|57.51|56.01|57.65|56.15|57.69|56.19|57.46|55.96|0
1742191800000|2025-03-17 06:10:00|57.64|56.14|57.61|56.11|57.72|56.22|57.54|56.04|0
1742192100000|2025-03-17 06:15:00|57.69|56.19|58.09|56.59|58.11|56.61|57.65|56.15|0
1742192400000|2025-03-17 06:20:00|58.12|56.62|58.41|56.91|58.51|57.01|58.12|56.62|0
1742192700000|2025-03-17 06:25:00|58.38|56.88|58.52|57.02|58.63|57.13|58.12|56.62|0
1742193000000|2025-03-17 06:30:00|58.49|56.99|58.34|56.84|58.56|57.06|58.15|56.65|0
1742193300000|2025-03-17 06:35:00|58.33|56.83|58.15|56.65|58.33|56.83|58.15|56.65|0
1742193600000|2025-03-17 06:40:00|58.18|56.68|58.18|56.68|58.22|56.72|58.07|56.57|0
1742193900000|2025-03-17 06:45:00|58.22|56.72|58.03|56.53|58.24|56.74|57.89|56.39|0
1742194200000|2025-03-17 06:50:00|58.07|56.57|58.14|56.64|58.18|56.68|58.01|56.51|0
1742194500000|2025-03-17 06:55:00|58.1|56.6|58.03|56.53|58.17|56.67|58.03|56.53|0
1742194800000|2025-03-17 07:00:00|58.06|56.56|58.2|56.7|58.5|57|57.98|56.48|0
1742195100000|2025-03-17 07:05:00|58.23|56.73|58.23|56.73|58.34|56.84|58.12|56.62|0
1742195400000|2025-03-17 07:10:00|58.27|56.77|58.19|56.69|58.52|57.02|58.12|56.62|0
1742195700000|2025-03-17 07:15:00|58.21|56.71|58.67|57.17|58.78|57.28|58.12|56.62|0
1742196000000|2025-03-17 07:20:00|58.69|57.19|58.4|56.9|58.81|57.31|58.37|56.87|0
1742196300000|2025-03-17 07:25:00|58.37|56.87|58|56.5|58.37|56.87|57.74|56.24|0
1742196600000|2025-03-17 07:30:00|57.96|56.46|58.07|56.57|58.25|56.75|57.89|56.39|0
1742196900000|2025-03-17 07:35:00|58.12|56.62|58.51|57.01|58.71|57.21|58.1|56.6|0
1742197200000|2025-03-17 07:40:00|58.49|56.99|58.19|56.69|58.51|57.01|58.13|56.63|0
1742197500000|2025-03-17 07:45:00|58.21|56.71|58.06|56.56|58.21|56.71|57.8|56.3|0
1742197800000|2025-03-17 07:50:00|58.1|56.6|57.34|55.84|58.1|56.6|57.16|55.66|0
1742198100000|2025-03-17 07:55:00|57.33|55.83|57.07|55.57|57.42|55.92|56.98|55.48|0
1742198400000|2025-03-17 08:00:00|57.03|55.53|57.48|55.98|57.52|56.02|56.83|55.33|0
1742198700000|2025-03-17 08:05:00|57.47|55.97|57.26|55.76|57.88|56.38|57.26|55.76|0
1742199000000|2025-03-17 08:10:00|57.19|55.69|57.15|55.65|57.59|56.09|56.97|55.47|0
1742199300000|2025-03-17 08:15:00|57.11|55.61|57.57|56.07|57.77|56.27|56.97|55.47|0
1742199600000|2025-03-17 08:20:00|57.58|56.08|56.67|55.17|57.6|56.1|56.64|55.14|0
1742199900000|2025-03-17 08:25:00|56.71|55.21|56.63|55.13|56.74|55.24|56.38|54.88|0
1742200200000|2025-03-17 08:30:00|56.69|55.19|57.25|55.75|57.39|55.89|56.69|55.19|0
1742200500000|2025-03-17 08:35:00|57.21|55.71|56.7|55.2|57.32|55.82|56.7|55.2|0
1742200800000|2025-03-17 08:40:00|56.68|55.18|56.48|54.98|56.86|55.36|56.48|54.98|0
1742201100000|2025-03-17 08:45:00|56.55|55.05|57.11|55.61|57.43|55.93|56.41|54.91|0
1742201400000|2025-03-17 08:50:00|57.07|55.57|57.18|55.68|57.43|55.93|57.07|55.57|0
1742201700000|2025-03-17 08:55:00|57.21|55.71|57.16|55.66|57.43|55.93|56.92|55.42|0
1742202000000|2025-03-17 09:00:00|57.17|55.67|55.94|54.44|57.26|55.76|55.9|54.4|0
1742202300000|2025-03-17 09:05:00|55.87|54.37|56.33|54.83|56.33|54.83|55.65|54.15|0
1742202600000|2025-03-17 09:10:00|56.37|54.87|56.11|54.61|56.58|55.08|56.08|54.58|0
1742202900000|2025-03-17 09:15:00|56.09|54.59|56.47|54.97|56.6|55.1|56.09|54.59|0
1742203200000|2025-03-17 09:20:00|56.43|54.93|56.36|54.86|56.5|55|56|54.5|0
1742203500000|2025-03-17 09:25:00|56.38|54.88|55.92|54.42|56.43|54.93|55.89|54.39|0
1742203800000|2025-03-17 09:30:00|55.38|53.88|55.3|53.8|55.7|54.2|55.12|53.62|0
1742204100000|2025-03-17 09:35:00|55.32|53.82|55.17|53.67|55.67|54.17|55.17|53.67|0
1742204400000|2025-03-17 09:40:00|55.14|53.64|55.35|53.85|55.43|53.93|55.12|53.62|0
1742204700000|2025-03-17 09:45:00|55.39|53.89|55.16|53.66|55.51|54.01|54.94|53.44|0
1742205000000|2025-03-17 09:50:00|55.14|53.64|55.32|53.82|55.39|53.89|55.05|53.55|0
1742205300000|2025-03-17 09:55:00|55.34|53.84|55.34|53.84|55.5|54|55.28|53.78|0
1742205600000|2025-03-17 10:00:00|55.38|53.88|55.52|54.02|55.64|54.14|55.33|53.83|0
1742205900000|2025-03-17 10:05:00|55.54|54.04|54.91|53.41|55.68|54.18|54.89|53.39|0
1742206200000|2025-03-17 10:10:00|54.95|53.45|54.66|53.16|55.1|53.6|54.63|53.13|0
1742206500000|2025-03-17 10:15:00|54.64|53.14|54.58|53.08|54.79|53.29|54.54|53.04|0
1742206800000|2025-03-17 10:20:00|54.49|52.99|54.53|53.03|54.64|53.14|54.4|52.9|0
1742207100000|2025-03-17 10:25:00|54.56|53.06|54.27|52.77|54.64|53.14|54.25|52.75|0
1742207400000|2025-03-17 10:30:00|55|53.5|54.83|53.33|55.14|53.64|54.83|53.33|0
1742207700000|2025-03-17 10:35:00|54.86|53.36|54.47|52.97|54.91|53.41|54.47|52.97|0
1742208000000|2025-03-17 10:40:00|54.4|52.9|54.73|53.23|54.82|53.32|54.33|52.83|0
1742208300000|2025-03-17 10:45:00|53.99|52.49|53.4|51.9|54.01|52.51|53.29|51.79|0
1742208600000|2025-03-17 10:50:00|53.37|51.87|53.23|51.73|53.37|51.87|53.15|51.65|0
1742208900000|2025-03-17 10:55:00|53.2|51.7|53.23|51.73|53.25|51.75|52.99|51.49|0
1742209200000|2025-03-17 11:00:00|53.3|51.8|52.55|51.05|53.3|51.8|52.44|50.94|0
1742209500000|2025-03-17 11:05:00|52.58|51.08|52.81|51.31|52.85|51.35|52.55|51.05|0
1742209800000|2025-03-17 11:10:00|52.85|51.35|52.6|51.1|52.85|51.35|52.46|50.96|0
1742210100000|2025-03-17 11:15:00|52.56|51.06|52.43|50.93|52.75|51.25|52.32|50.82|0
1742210400000|2025-03-17 11:20:00|52.46|50.96|52.6|51.1|52.73|51.23|52.27|50.77|0
1742210700000|2025-03-17 11:25:00|52.57|51.07|52.82|51.32|52.9|51.4|52.54|51.04|0
1742211000000|2025-03-17 11:30:00|53.77|52.27|54.06|52.56|54.2|52.7|53.71|52.21|0
1742211300000|2025-03-17 11:35:00|54.04|52.54|53.64|52.14|54.13|52.63|53.61|52.11|0
1742211600000|2025-03-17 11:40:00|53.68|52.18|53.85|52.35|53.86|52.36|53.23|51.73|0
1742211900000|2025-03-17 11:45:00|53.74|52.24|54.33|52.83|54.33|52.83|53.74|52.24|0
1742212200000|2025-03-17 11:50:00|54.29|52.79|54.01|52.51|54.43|52.93|53.94|52.44|0
1742212500000|2025-03-17 11:55:00|54.08|52.58|54.51|53.01|54.55|53.05|53.98|52.48|0
1742212800000|2025-03-17 12:00:00|54.5|53|55.09|53.59|55.16|53.66|54.36|52.86|0
1742213100000|2025-03-17 12:05:00|55.05|53.55|54.88|53.38|55.37|53.87|54.88|53.38|0
1742213400000|2025-03-17 12:10:00|54.84|53.34|54.84|53.34|55.05|53.55|54.49|52.99|0
1742213700000|2025-03-17 12:15:00|53.93|52.43|54.05|52.55|54.31|52.81|53.76|52.26|0
1742214000000|2025-03-17 12:20:00|54.03|52.53|53.84|52.34|54.12|52.62|53.53|52.03|0
1742214300000|2025-03-17 12:25:00|53.91|52.41|54.1|52.6|54.1|52.6|53.69|52.19|0
1742214600000|2025-03-17 12:30:00|54.57|53.07|52.79|51.29|55.46|53.96|52.75|51.25|0
1742214900000|2025-03-17 12:35:00|52.75|51.25|52.22|50.72|54.77|53.27|52.16|50.66|0
1742215200000|2025-03-17 12:40:00|52.16|50.66|51.54|50.04|52.46|50.96|51.07|49.57|0
1742215500000|2025-03-17 12:45:00|51.55|50.05|51.95|50.45|52.02|50.52|51.32|49.82|0
1742215800000|2025-03-17 12:50:00|52.02|50.52|51.91|50.41|52.15|50.65|51.61|50.11|0
1742216100000|2025-03-17 12:55:00|51.88|50.38|52.01|50.51|52.28|50.78|51.68|50.18|0
1742216400000|2025-03-17 13:00:00|52.05|50.55|52.75|51.25|52.79|51.29|52.01|50.51|0
1742216700000|2025-03-17 13:05:00|52.74|51.24|52.17|50.67|52.96|51.46|52.14|50.64|0
1742217000000|2025-03-17 13:10:00|52.14|50.64|52.24|50.74|52.44|50.94|51.84|50.34|0
1742217300000|2025-03-17 13:15:00|52.22|50.72|52.71|51.21|52.78|51.28|52.19|50.69|0
1742217600000|2025-03-17 13:20:00|52.74|51.24|52.88|51.38|52.98|51.48|52.71|51.21|0
1742217900000|2025-03-17 13:25:00|53.43|50.83|53.27|50.67|53.87|51.27|53.19|50.59|0
1742218200000|2025-03-17 13:30:00|53.19|50.59|50.87|49.37|53.19|51.65|50.4|48.9|0
1742218500000|2025-03-17 13:35:00|50.9|49.4|48.72|47.22|53.64|52.14|48.62|47.12|0
1742218800000|2025-03-17 13:40:00|48.68|47.18|48.36|46.86|48.84|47.34|48.02|46.52|0
1742219100000|2025-03-17 13:45:00|48.3|46.8|49.69|48.19|49.8|48.3|47.8|46.3|0
1742219400000|2025-03-17 13:50:00|49.7|48.2|48.01|46.51|50.21|48.71|47.95|46.45|0
1742219700000|2025-03-17 13:55:00|48.04|46.54|47.94|46.44|48.8|47.3|47.71|46.21|0
1742220000000|2025-03-17 14:00:00|48.23|46.73|49.05|47.55|49.63|48.13|47.82|46.32|0
1742220300000|2025-03-17 14:05:00|49.15|47.65|48.41|46.91|49.53|48.03|48.07|46.57|0
1742220600000|2025-03-17 14:10:00|48.48|46.98|47.04|45.54|48.59|47.09|46.86|45.36|0
1742220900000|2025-03-17 14:15:00|46.98|45.48|47.57|46.07|47.92|46.42|46.92|45.42|0
1742221200000|2025-03-17 14:20:00|47.6|46.1|47.35|45.85|47.82|46.32|47.07|45.57|0
1742221500000|2025-03-17 14:25:00|47.33|45.83|48.99|47.49|49.02|47.52|47.07|45.57|0
1742221800000|2025-03-17 14:30:00|49.09|47.59|47.96|46.46|49.64|48.14|47.46|45.96|0
1742222100000|2025-03-17 14:35:00|47.93|46.43|47.02|45.52|48.73|47.23|46.83|45.33|0
1742222400000|2025-03-17 14:40:00|47.05|45.55|46.7|45.2|47.48|45.98|46.58|45.08|0
1742222700000|2025-03-17 14:45:00|46.72|45.22|47.24|45.74|47.81|46.31|46.7|45.2|0
1742223000000|2025-03-17 14:50:00|47.27|45.77|48.38|46.88|48.51|47.01|47.26|45.76|0
1742223300000|2025-03-17 14:55:00|48.43|46.93|48.72|47.22|49.21|47.71|48.11|46.61|0
1742223600000|2025-03-17 15:00:00|48.59|47.09|48.81|47.31|49.12|47.62|47.84|46.34|0
1742223900000|2025-03-17 15:05:00|48.78|47.28|49.19|47.69|49.91|48.41|48.59|47.09|0
1742224200000|2025-03-17 15:10:00|49.13|47.63|48.58|47.08|49.71|48.21|48.45|46.95|0
1742224500000|2025-03-17 15:15:00|48.55|47.05|48.14|46.64|49.2|47.7|47.78|46.28|0
1742224800000|2025-03-17 15:20:00|48.17|46.67|48.09|46.59|48.33|46.83|47.81|46.31|0
1742225100000|2025-03-17 15:25:00|48.12|46.62|49.11|47.61|49.21|47.71|48|46.5|0
1742225400000|2025-03-17 15:30:00|49.18|47.68|50.35|48.85|50.85|49.35|48.73|47.23|0
1742225700000|2025-03-17 15:35:00|50.28|48.78|49.79|48.29|50.58|49.08|48.45|46.95|0
1742226000000|2025-03-17 15:40:00|49.72|48.22|49.64|48.14|50.05|48.55|49.4|47.9|0
1742226300000|2025-03-17 15:45:00|49.62|48.12|48.94|47.44|49.85|48.35|48.83|47.33|0
1742226600000|2025-03-17 15:50:00|48.97|47.47|48.56|47.06|49.32|47.82|48.47|46.97|0
1742226900000|2025-03-17 15:55:00|48.52|47.02|49.03|47.53|49.29|47.79|48.35|46.85|0
1742227200000|2025-03-17 16:00:00|49.06|47.56|48.61|47.11|49.74|48.24|48.51|47.01|0
1742227500000|2025-03-17 16:05:00|48.57|47.07|47.64|46.14|48.61|47.11|47.39|45.89|0
1742227800000|2025-03-17 16:10:00|47.61|46.11|47.69|46.19|48.05|46.55|47.33|45.83|0
1742228100000|2025-03-17 16:15:00|47.67|46.17|48.46|46.96|48.66|47.16|47.58|46.08|0
1742228400000|2025-03-17 16:20:00|48.43|46.93|48.81|47.31|49.27|47.77|48.37|46.87|0
1742228700000|2025-03-17 16:25:00|48.88|47.38|49.13|47.63|49.3|47.8|48.65|47.15|0
1742229000000|2025-03-17 16:30:00|49.1|47.6|48.87|47.37|49.33|47.83|48.65|47.15|0
1742229300000|2025-03-17 16:35:00|48.81|47.31|48.48|46.98|49.03|47.53|48.04|46.54|0
1742229600000|2025-03-17 16:40:00|48.55|47.05|48.33|46.83|49.39|47.89|48.23|46.73|0
1742229900000|2025-03-17 16:45:00|48.35|46.85|47.75|46.25|48.84|47.34|47.75|46.25|0
1742230200000|2025-03-17 16:50:00|47.69|46.19|47.31|45.81|48.17|46.67|47.23|45.73|0
1742230500000|2025-03-17 16:55:00|47.24|45.74|47.46|45.96|47.65|46.15|47.05|45.55|0
1742230800000|2025-03-17 17:00:00|47.52|46.02|48.19|46.69|48.28|46.78|47.3|45.8|0
1742231100000|2025-03-17 17:05:00|48.16|46.66|47.17|45.67|48.16|46.66|47.11|45.61|0
1742231400000|2025-03-17 17:10:00|47.14|45.64|46.79|45.29|47.42|45.92|46.79|45.29|0
1742231700000|2025-03-17 17:15:00|46.83|45.33|46.92|45.42|47.14|45.64|46.73|45.23|0
1742232000000|2025-03-17 17:20:00|46.89|45.39|46.35|44.85|47.23|45.73|46.23|44.73|0
1742232300000|2025-03-17 17:25:00|46.37|44.87|46.42|44.92|47.05|45.55|45.83|44.33|0
1742232600000|2025-03-17 17:30:00|46.39|44.89|45.95|44.45|46.64|45.14|45.95|44.45|0
1742232900000|2025-03-17 17:35:00|45.92|44.42|45.36|43.86|46.15|44.65|45.14|43.64|0
1742233200000|2025-03-17 17:40:00|45.41|43.91|45.13|43.63|45.5|44|44.92|43.42|0
1742233500000|2025-03-17 17:45:00|45.16|43.66|45.1|43.6|45.71|44.21|45.04|43.54|0
1742233800000|2025-03-17 17:50:00|45.07|43.57|44.71|43.21|45.1|43.6|44.62|43.12|0
1742234100000|2025-03-17 17:55:00|44.74|43.24|44.92|43.42|45.01|43.51|44.65|43.15|0
1742234400000|2025-03-17 18:00:00|44.95|43.45|44.67|43.17|44.95|43.45|44.01|42.51|0
1742234700000|2025-03-17 18:05:00|44.62|43.12|44.14|42.64|44.69|43.19|44.05|42.55|0
1742235000000|2025-03-17 18:10:00|44.17|42.67|43.38|41.88|44.4|42.9|43.26|41.76|0
1742235300000|2025-03-17 18:15:00|43.43|41.93|43.26|41.76|43.64|42.14|42.97|41.47|0
1742235600000|2025-03-17 18:20:00|43.24|41.74|43.31|41.81|43.72|42.22|43.14|41.64|0
1742235900000|2025-03-17 18:25:00|43.28|41.78|43.08|41.58|43.34|41.84|42.79|41.29|0
1742236200000|2025-03-17 18:30:00|43.11|41.61|42.55|41.05|43.24|41.74|42.53|41.03|0
1742236500000|2025-03-17 18:35:00|42.53|41.03|42.73|41.23|43.16|41.66|42.53|41.03|0
1742236800000|2025-03-17 18:40:00|42.7|41.2|42.73|41.23|42.99|41.49|42.61|41.11|0
1742237100000|2025-03-17 18:45:00|42.67|41.17|42.49|40.99|44.35|42.85|42.27|40.77|0
1742237400000|2025-03-17 18:50:00|42.46|40.96|42.46|40.96|42.63|41.13|42.15|40.65|0
1742237700000|2025-03-17 18:55:00|42.48|40.98|42.74|41.24|42.74|41.24|42.18|40.68|0
1742238000000|2025-03-17 19:00:00|42.77|41.27|43.03|41.53|43.23|41.73|42.63|41.13|0
1742238300000|2025-03-17 19:05:00|43|41.5|43.14|41.64|43.23|41.73|42.63|41.13|0
1742238600000|2025-03-17 19:10:00|43.11|41.61|43.28|41.78|43.6|42.1|43.05|41.55|0
1742238900000|2025-03-17 19:15:00|43.31|41.81|43.31|41.81|43.63|42.13|43.25|41.75|0
1742239200000|2025-03-17 19:20:00|43.34|41.84|43.22|41.72|43.34|41.84|42.99|41.49|0
1742239500000|2025-03-17 19:25:00|43.19|41.69|42.87|41.37|43.45|41.95|42.81|41.31|0
1742239800000|2025-03-17 19:30:00|42.89|41.39|43.27|41.77|43.33|41.83|42.61|41.11|0
1742240100000|2025-03-17 19:35:00|43.3|41.8|43.27|41.77|43.5|42|42.98|41.48|0
1742240400000|2025-03-17 19:40:00|43.24|41.74|43.09|41.59|43.5|42|43.07|41.57|0
1742240700000|2025-03-17 19:45:00|43.12|41.62|43.44|41.94|43.53|42.03|43.01|41.51|0
1742241000000|2025-03-17 19:50:00|43.58|42.08|44.02|42.52|44.29|42.79|43.18|41.68|0
1742241300000|2025-03-17 19:55:00|43.96|42.46|45.18|43.68|45.48|43.98|43.96|42.46|0
1742241600000|2025-03-17 20:00:00|45.48|43.98|45.66|44.16|46.02|44.52|45.42|43.92|0
1742241900000|2025-03-17 20:05:00|45.72|44.22|44.4|42.9|45.75|44.25|43.91|42.41|0
1742242200000|2025-03-17 20:10:00|44.41|42.91|44.48|42.98|44.55|43.05|44.22|42.72|0
1742242500000|2025-03-17 20:15:00|44.41|42.91|44.72|43.22|44.87|43.37|44.41|42.91|0
1742242800000|2025-03-17 20:20:00|44.73|43.23|44.46|42.96|44.79|43.29|44.33|42.83|0
1742243100000|2025-03-17 20:25:00|44.48|42.98|44.28|42.78|44.55|43.05|44.23|42.73|0
1742243400000|2025-03-17 20:30:00|44.31|42.81|44.31|42.81|44.41|42.91|44.26|42.76|0
1742243700000|2025-03-17 20:35:00|44.3|42.8|44.12|42.62|44.32|42.82|44.09|42.59|0
1742244000000|2025-03-17 20:40:00|44.15|42.65|44.35|42.85|44.45|42.95|44.09|42.59|0
1742244300000|2025-03-17 20:45:00|44.42|42.92|44.33|42.83|44.51|43.01|43.91|42.41|0
1742244600000|2025-03-17 20:50:00|44.36|42.86|44.18|42.68|44.39|42.89|44.13|42.63|0
1742244900000|2025-03-17 20:55:00|44.73|42.13|44.83|42.23|44.87|42.27|44.71|42.11|0
1742245200000|2025-03-17 21:00:00|44.67|42.07|44.66|42.06|44.67|42.07|44.66|42.06|0
1742245500000|2025-03-17 21:05:00|44.65|42.05|44.66|42.06|44.66|42.06|44.65|42.05|0
1742245800000|2025-03-17 21:10:00|44.67|42.07|44.66|42.06|44.67|42.07|44.66|42.06|0
1742246100000|2025-03-17 21:15:00|44.64|42.04|44.65|42.05|44.65|42.05|44.64|42.04|0
1742246400000|2025-03-17 21:20:00|44.64|42.04|44.77|42.17|44.77|42.17|44.62|42.02|0
1742246700000|2025-03-17 21:25:00|44.66|42.06|44.99|42.39|44.99|42.39|44.66|42.06|0
1742247000000|2025-03-17 21:30:00|44.93|42.33|44.82|42.22|44.93|42.33|44.81|42.21|0
1742247300000|2025-03-17 21:35:00|44.84|42.24|44.78|42.18|44.85|42.25|44.76|42.16|0
1742247600000|2025-03-17 21:40:00|44.77|42.17|44.77|42.17|44.77|42.17|44.74|42.14|0
1742247900000|2025-03-17 21:45:00|44.74|42.14|44.76|42.16|44.77|42.17|44.72|42.12|0
1742248200000|2025-03-17 21:50:00|44.78|42.18|44.75|42.15|44.78|42.18|44.75|42.15|0
1742248500000|2025-03-17 21:55:00|44.72|42.12|44.75|42.15|44.76|42.16|44.7|42.1|0
1742248800000|2025-03-17 22:00:00|44.76|42.16|44.33|41.73|44.76|42.16|44.24|41.64|0
1742249100000|2025-03-17 22:05:00|44.3|41.7|44.19|41.59|44.31|41.71|44.18|41.58|0
1742249400000|2025-03-17 22:10:00|44.21|41.61|44.29|41.69|44.32|41.72|44.03|41.43|0
1742249700000|2025-03-17 22:15:00|44.32|41.72|44.44|41.84|44.44|41.84|44.26|41.66|0
1742250000000|2025-03-17 22:20:00|44.52|41.92|44.37|41.77|44.64|42.04|44.35|41.75|0
1742250300000|2025-03-17 22:25:00|44.35|41.75|44.28|41.68|44.37|41.77|44.17|41.57|0
1742250600000|2025-03-17 22:30:00|44.22|41.62|44.03|41.43|44.25|41.65|44.02|41.42|0
1742250900000|2025-03-17 22:35:00|44.05|41.45|44.01|41.41|44.08|41.48|43.93|41.33|0
1742251200000|2025-03-17 22:40:00|44.03|41.43|43.98|41.38|44.13|41.53|43.92|41.32|0
1742251500000|2025-03-17 22:45:00|43.97|41.37|44.07|41.47|44.16|41.56|43.92|41.32|0
1742251800000|2025-03-17 22:50:00|44.04|41.44|44.04|41.44|44.07|41.47|43.98|41.38|0
1742252100000|2025-03-17 22:55:00|44.01|41.41|43.97|41.37|44.15|41.55|43.97|41.37|0
1742252400000|2025-03-17 23:00:00|43.93|41.33|44.15|41.55|44.18|41.58|43.93|41.33|0
1742252700000|2025-03-17 23:05:00|44.13|41.53|44.25|41.65|44.34|41.74|44.13|41.53|0
1742253000000|2025-03-17 23:10:00|44.26|41.66|44.78|42.18|44.78|42.18|44.17|41.57|0
1742253300000|2025-03-17 23:15:00|44.79|42.19|44.61|42.01|44.82|42.22|44.47|41.87|0
1742253600000|2025-03-17 23:20:00|44.58|41.98|44.49|41.89|44.64|42.04|44.43|41.83|0
1742253900000|2025-03-17 23:25:00|44.52|41.92|44.55|41.95|44.58|41.98|44.49|41.89|0
1742254200000|2025-03-17 23:30:00|44.53|41.93|44.55|41.95|44.64|42.04|44.43|41.83|0
1742254500000|2025-03-17 23:35:00|44.52|41.92|44.57|41.97|44.57|41.97|44.46|41.86|0
1742254800000|2025-03-17 23:40:00|44.56|41.96|44.48|41.88|44.63|42.03|44.45|41.85|0
1742255100000|2025-03-17 23:45:00|44.45|41.85|44.42|41.82|44.45|41.85|44.25|41.65|0
1742255400000|2025-03-17 23:50:00|44.39|41.79|44.45|41.85|44.6|42|44.39|41.79|0
1742255700000|2025-03-17 23:55:00|44.43|41.83|44.62|42.02|44.67|42.07|44.43|41.83|0
1742256000000|2025-03-18 00:00:00|44.67|42.07|44.68|42.08|44.91|42.31|44.44|41.84|0
1742256300000|2025-03-18 00:05:00|44.71|42.11|45|42.4|45.06|42.46|44.68|42.08|0
1742256600000|2025-03-18 00:10:00|44.94|42.34|44.85|42.25|45.12|42.52|44.81|42.21|0
1742256900000|2025-03-18 00:15:00|44.97|42.37|44.7|43.2|45|43.25|44.35|42.31|0
1742257200000|2025-03-18 00:20:00|44.64|43.14|44.77|43.27|44.87|43.37|44.57|43.07|0
1742257500000|2025-03-18 00:25:00|44.78|43.28|44.81|43.31|45.08|43.58|44.75|43.25|0
1742257800000|2025-03-18 00:30:00|45.26|43.76|45.29|43.79|45.4|43.9|45.17|43.67|0
1742258100000|2025-03-18 00:35:00|45.32|43.82|45.38|43.88|45.5|44|45.32|43.82|0
1742258400000|2025-03-18 00:40:00|45.39|43.89|45.41|43.91|45.44|43.94|45.24|43.74|0
1742258700000|2025-03-18 00:45:00|45.44|43.94|45.31|43.81|45.44|43.94|45.25|43.75|0
1742259000000|2025-03-18 00:50:00|45.33|43.83|45.21|43.71|45.43|43.93|45.19|43.69|0
1742259300000|2025-03-18 00:55:00|45.28|43.78|45.28|43.78|45.4|43.9|45.16|43.66|0
1742259600000|2025-03-18 01:00:00|45.25|43.75|45.37|43.87|45.49|43.99|45.25|43.75|0
1742259900000|2025-03-18 01:05:00|45.34|43.84|45.06|43.56|45.34|43.84|45.03|43.53|0
1742260200000|2025-03-18 01:10:00|45.03|43.53|45.18|43.68|45.36|43.86|45|43.5|0
1742260500000|2025-03-18 01:15:00|45.12|43.62|45.45|43.95|45.69|44.19|45.09|43.59|0
1742260800000|2025-03-18 01:20:00|45.42|43.92|45.45|43.95|45.57|44.07|45.42|43.92|0
1742261100000|2025-03-18 01:25:00|45.46|43.96|45.41|43.91|45.46|43.96|45.32|43.82|0
1742261400000|2025-03-18 01:30:00|45.43|43.93|45.9|44.4|46.01|44.51|45.43|43.93|0
1742261700000|2025-03-18 01:35:00|45.91|44.41|46.14|44.64|46.23|44.73|45.87|44.37|0
1742262000000|2025-03-18 01:40:00|46.11|44.61|46.2|44.7|46.23|44.73|46.02|44.52|0
1742262300000|2025-03-18 01:45:00|45.78|44.28|46.09|44.59|46.1|44.6|45.66|44.16|0
1742262600000|2025-03-18 01:50:00|46.12|44.62|45.98|44.48|46.12|44.62|45.98|44.48|0
1742262900000|2025-03-18 01:55:00|46.01|44.51|46.18|44.68|46.26|44.76|45.98|44.48|0
1742263200000|2025-03-18 02:00:00|46.16|44.66|45.93|44.43|46.33|44.83|45.92|44.42|0
1742263500000|2025-03-18 02:05:00|45.92|44.42|46.01|44.51|46.01|44.51|45.81|44.31|0
1742263800000|2025-03-18 02:10:00|45.98|44.48|46.07|44.57|46.27|44.77|45.94|44.44|0
1742264100000|2025-03-18 02:15:00|46.31|44.81|46.43|44.93|46.43|44.93|46.18|44.68|0
1742264400000|2025-03-18 02:20:00|46.46|44.96|46.43|44.93|46.49|44.99|46.26|44.76|0
1742264700000|2025-03-18 02:25:00|46.46|44.96|46.52|45.02|46.55|45.05|46.3|44.8|0
1742265000000|2025-03-18 02:30:00|46.33|44.83|46.09|44.59|46.42|44.92|46.02|44.52|0
1742265300000|2025-03-18 02:35:00|46.1|44.6|46.13|44.63|46.18|44.68|46.02|44.52|0
1742265600000|2025-03-18 02:40:00|46.14|44.64|46.08|44.58|46.28|44.78|46.04|44.54|0
1742265900000|2025-03-18 02:45:00|46.05|44.55|46|44.5|46.16|44.66|45.96|44.46|0
1742266200000|2025-03-18 02:50:00|46.02|44.52|45.9|44.4|46.02|44.52|45.88|44.38|0
1742266500000|2025-03-18 02:55:00|45.92|44.42|46.01|44.51|46.01|44.51|45.84|44.34|0
1742266800000|2025-03-18 03:00:00|46.35|44.85|46.31|44.81|46.35|44.85|46.19|44.69|0
1742267100000|2025-03-18 03:05:00|46.33|44.83|46.68|45.18|46.84|45.34|46.31|44.81|0
1742267400000|2025-03-18 03:10:00|46.67|45.17|46.55|45.05|46.68|45.18|46.55|45.05|0
1742267700000|2025-03-18 03:15:00|46.37|44.87|46.48|44.98|46.77|45.27|46.24|44.74|0
1742268000000|2025-03-18 03:20:00|46.49|44.99|46.44|44.94|46.61|45.11|46.41|44.91|0
1742268300000|2025-03-18 03:25:00|46.47|44.97|46.51|45.01|46.65|45.15|46.47|44.97|0
1742268600000|2025-03-18 03:30:00|46.53|45.03|46.56|45.06|46.64|45.14|46.51|45.01|0
1742268900000|2025-03-18 03:35:00|46.59|45.09|46.62|45.12|46.81|45.31|46.59|45.09|0
1742269200000|2025-03-18 03:40:00|46.61|45.11|46.55|45.05|46.66|45.16|46.5|45|0
1742269500000|2025-03-18 03:45:00|46.57|45.07|46.68|45.18|46.91|45.41|46.49|44.99|0
1742269800000|2025-03-18 03:50:00|46.65|45.15|46.67|45.17|46.86|45.36|46.65|45.15|0
1742270100000|2025-03-18 03:55:00|46.66|45.16|46.89|45.39|46.89|45.39|46.6|45.1|0
1742270400000|2025-03-18 04:00:00|46.91|45.41|46.89|45.39|47|45.5|46.83|45.33|0
1742270700000|2025-03-18 04:05:00|46.88|45.38|46.84|45.34|46.92|45.42|46.66|45.16|0
1742271000000|2025-03-18 04:10:00|46.83|45.33|46.68|45.18|46.86|45.36|46.64|45.14|0
1742271300000|2025-03-18 04:15:00|46.7|45.2|46.56|45.06|46.75|45.25|46.55|45.05|0
1742271600000|2025-03-18 04:20:00|46.57|45.07|46.75|45.25|46.75|45.25|46.54|45.04|0
1742271900000|2025-03-18 04:25:00|46.74|45.24|46.81|45.31|46.82|45.32|46.65|45.15|0
1742272200000|2025-03-18 04:30:00|46.78|45.28|46.83|45.33|46.85|45.35|46.68|45.18|0
1742272500000|2025-03-18 04:35:00|46.82|45.32|46.92|45.42|47.1|45.6|46.79|45.29|0
1742272800000|2025-03-18 04:40:00|46.95|45.45|47.27|45.77|47.66|46.16|46.92|45.42|0
1742273100000|2025-03-18 04:45:00|47.25|45.75|47.25|45.75|47.46|45.96|47.2|45.7|0
1742273400000|2025-03-18 04:50:00|47.24|45.74|47.22|45.72|47.27|45.77|47.12|45.62|0
1742273700000|2025-03-18 04:55:00|47.2|45.7|47.31|45.81|47.47|45.97|47.16|45.66|0
1742274000000|2025-03-18 05:00:00|47.34|45.84|47.01|45.51|47.34|45.84|47|45.5|0
1742274300000|2025-03-18 05:05:00|47.05|45.55|47.02|45.52|47.22|45.72|46.95|45.45|0
1742274600000|2025-03-18 05:10:00|47.06|45.56|46.97|45.47|47.09|45.59|46.76|45.26|0
1742274900000|2025-03-18 05:15:00|46.96|45.46|47.05|45.55|47.09|45.59|46.9|45.4|0
1742275200000|2025-03-18 05:20:00|47.01|45.51|47.1|45.6|47.18|45.68|46.96|45.46|0
1742275500000|2025-03-18 05:25:00|47.12|45.62|47.15|45.65|47.24|45.74|47.02|45.52|0
1742275800000|2025-03-18 05:30:00|47.13|45.63|47.17|45.67|47.24|45.74|47.1|45.6|0
1742276100000|2025-03-18 05:35:00|47.16|45.66|47.06|45.56|47.16|45.66|46.94|45.44|0
1742276400000|2025-03-18 05:40:00|47.04|45.54|47.04|45.54|47.13|45.63|47|45.5|0
1742276700000|2025-03-18 05:45:00|48.09|46.59|47.77|46.27|48.09|46.59|47.74|46.24|0
1742277000000|2025-03-18 05:50:00|47.75|46.25|47.74|46.24|47.93|46.43|47.72|46.22|0
1742277300000|2025-03-18 05:55:00|47.7|46.2|47.73|46.23|47.8|46.3|47.67|46.17|0
1742277600000|2025-03-18 06:00:00|46.45|44.95|46.65|45.15|46.81|45.31|46.45|44.95|0
1742277900000|2025-03-18 06:05:00|46.64|45.14|46.57|45.07|46.65|45.15|46.45|44.95|0
1742278200000|2025-03-18 06:10:00|46.55|45.05|46.46|44.96|46.7|45.2|46.42|44.92|0
1742278500000|2025-03-18 06:15:00|46.48|44.98|46.42|44.92|46.5|45|46.36|44.86|0
1742278800000|2025-03-18 06:20:00|46.41|44.91|46.17|44.67|46.45|44.95|46.06|44.56|0
1742279100000|2025-03-18 06:25:00|46.19|44.69|45.98|44.48|46.21|44.71|45.98|44.48|0
1742279400000|2025-03-18 06:30:00|46.01|44.51|45.99|44.49|46.11|44.61|45.91|44.41|0
1742279700000|2025-03-18 06:35:00|45.97|44.47|46.02|44.52|46.15|44.65|45.92|44.42|0
1742280000000|2025-03-18 06:40:00|46.01|44.51|45.76|44.26|46.03|44.53|45.72|44.22|0
1742280300000|2025-03-18 06:45:00|47.04|45.54|47.11|45.61|47.21|45.71|47.02|45.52|0
1742280600000|2025-03-18 06:50:00|47.13|45.63|47.08|45.58|47.14|45.64|46.88|45.38|0
1742280900000|2025-03-18 06:55:00|47.06|45.56|46.98|45.48|47.11|45.61|46.95|45.45|0
1742281200000|2025-03-18 07:00:00|47|45.5|47.26|45.76|47.29|45.79|47|45.5|0
1742281500000|2025-03-18 07:05:00|47.29|45.79|46.82|45.32|47.29|45.79|46.79|45.29|0
1742281800000|2025-03-18 07:10:00|46.79|45.29|47.24|45.74|47.29|45.79|46.79|45.29|0
1742282100000|2025-03-18 07:15:00|47.25|45.75|47.17|45.67|47.3|45.8|47.1|45.6|0
1742282400000|2025-03-18 07:20:00|47.16|45.66|47.19|45.69|47.31|45.81|47.08|45.58|0
1742282700000|2025-03-18 07:25:00|47.22|45.72|46.77|45.27|47.25|45.75|46.69|45.19|0
1742283000000|2025-03-18 07:30:00|45.57|44.07|45.35|43.85|45.69|44.19|45.24|43.74|0
1742283300000|2025-03-18 07:35:00|45.37|43.87|45.39|43.89|45.41|43.91|45.28|43.78|0
1742283600000|2025-03-18 07:40:00|45.36|43.86|45.42|43.92|45.49|43.99|45.32|43.82|0
1742283900000|2025-03-18 07:45:00|46.7|45.2|46.79|45.29|47.61|46.11|45.8|44.3|0
1742284200000|2025-03-18 07:50:00|46.81|45.31|46.82|45.32|46.82|45.32|46.64|45.14|0
1742284500000|2025-03-18 07:55:00|46.85|45.35|46.79|45.29|46.94|45.44|46.66|45.16|0
1742284800000|2025-03-18 08:00:00|46.74|45.24|46.92|45.42|47.08|45.58|46.72|45.22|0
1742285100000|2025-03-18 08:05:00|46.94|45.44|46.32|44.82|46.94|45.44|46.26|44.76|0
1742285400000|2025-03-18 08:10:00|46.3|44.8|46.21|44.71|46.49|44.99|46.19|44.69|0
1742285700000|2025-03-18 08:15:00|46.19|44.69|45.88|44.38|46.27|44.77|45.87|44.37|0
1742286000000|2025-03-18 08:20:00|45.87|44.37|45.87|44.37|46.05|44.55|45.64|44.14|0
1742286300000|2025-03-18 08:25:00|45.9|44.4|45.73|44.23|46.03|44.53|45.7|44.2|0
1742286600000|2025-03-18 08:30:00|45.76|44.26|45.27|43.77|45.79|44.29|45.18|43.68|0
1742286900000|2025-03-18 08:35:00|45.29|43.79|44.95|43.45|45.41|43.91|44.95|43.45|0
1742287200000|2025-03-18 08:40:00|44.97|43.47|45.69|44.19|45.69|44.19|44.97|43.47|0
1742287500000|2025-03-18 08:45:00|45.67|44.17|45.81|44.31|46.01|44.51|45.63|44.13|0
1742287800000|2025-03-18 08:50:00|45.84|44.34|45.28|43.78|46.26|44.76|45.17|43.67|0
1742288100000|2025-03-18 08:55:00|45.29|43.79|44.79|43.29|45.43|43.93|44.79|43.29|0
1742288400000|2025-03-18 09:00:00|44.76|43.26|44.88|43.38|45.03|43.53|44.67|43.17|0
1742288700000|2025-03-18 09:05:00|44.87|43.37|44.91|43.41|45.15|43.65|44.81|43.31|0
1742289000000|2025-03-18 09:10:00|44.92|43.42|44.79|43.29|44.92|43.42|44.79|43.29|0
1742289300000|2025-03-18 09:15:00|44.8|43.3|44.48|42.98|44.82|43.32|44.43|42.93|0
1742289600000|2025-03-18 09:20:00|44.5|43|44.84|43.34|44.87|43.37|44.48|42.98|0
1742289900000|2025-03-18 09:25:00|44.87|43.37|44.73|43.23|45.02|43.52|44.73|43.23|0
1742290200000|2025-03-18 09:30:00|44.75|43.25|45.02|43.52|45.02|43.52|44.66|43.16|0
1742290500000|2025-03-18 09:35:00|44.99|43.49|45.13|43.63|45.16|43.66|44.88|43.38|0
1742290800000|2025-03-18 09:40:00|45.1|43.6|45.06|43.56|45.31|43.81|45.03|43.53|0
1742291100000|2025-03-18 09:45:00|45.07|43.57|45.22|43.72|45.37|43.87|44.98|43.48|0
1742291400000|2025-03-18 09:50:00|45.23|43.73|45.41|43.91|45.58|44.08|45.19|43.69|0
1742291700000|2025-03-18 09:55:00|45.43|43.93|46.14|44.64|46.19|44.69|45.37|43.87|0
1742292000000|2025-03-18 10:00:00|46.08|44.58|46.45|44.95|46.54|45.04|46.07|44.57|0
1742292300000|2025-03-18 10:05:00|46.39|44.89|47.69|46.19|47.79|46.29|46.39|44.89|0
1742292600000|2025-03-18 10:10:00|47.66|46.16|47.69|46.19|48.07|46.57|47.54|46.04|0
1742292900000|2025-03-18 10:15:00|47.71|46.21|48.45|46.95|48.93|47.43|47.66|46.16|0
1742293200000|2025-03-18 10:20:00|48.42|46.92|47.77|46.27|48.64|47.14|47.75|46.25|0
1742293500000|2025-03-18 10:25:00|47.59|46.09|47.56|46.06|47.75|46.25|47.34|45.84|0
1742293800000|2025-03-18 10:30:00|47.57|46.07|48.25|46.75|48.47|46.97|47.56|46.06|0
1742294100000|2025-03-18 10:35:00|48.14|46.64|47.9|46.4|48.22|46.72|47.87|46.37|0
1742294400000|2025-03-18 10:40:00|47.87|46.37|47.58|46.08|47.9|46.4|47.49|45.99|0
1742294700000|2025-03-18 10:45:00|47.5|46|47.39|45.89|47.61|46.11|47.27|45.77|0
1742295000000|2025-03-18 10:50:00|47.33|45.83|47.3|45.8|47.63|46.13|47.28|45.78|0
1742295300000|2025-03-18 10:55:00|47.31|45.81|47.09|45.59|47.48|45.98|46.98|45.48|0
1742295600000|2025-03-18 11:00:00|47.04|45.54|47.26|45.76|47.32|45.82|47.01|45.51|0
1742295900000|2025-03-18 11:05:00|47.35|45.85|47.1|45.6|47.35|45.85|46.96|45.46|0
1742296200000|2025-03-18 11:10:00|47.04|45.54|46.88|45.38|47.47|45.97|46.6|45.1|0
1742296500000|2025-03-18 11:15:00|46.85|45.35|46.94|45.44|47.22|45.72|46.79|45.29|0
1742296800000|2025-03-18 11:20:00|46.97|45.47|46.74|45.24|47.12|45.62|46.65|45.15|0
1742297100000|2025-03-18 11:25:00|46.71|45.21|47.23|45.73|47.23|45.73|46.66|45.16|0
1742297400000|2025-03-18 11:30:00|47.22|45.72|47.1|45.6|47.45|45.95|46.94|45.44|0
1742297700000|2025-03-18 11:35:00|47.07|45.57|47.41|45.91|47.44|45.94|46.93|45.43|0
1742298000000|2025-03-18 11:40:00|47.44|45.94|47.15|45.65|47.69|46.19|47.09|45.59|0
1742298300000|2025-03-18 11:45:00|47.11|45.61|46.47|44.97|47.12|45.62|46.44|44.94|0
1742298600000|2025-03-18 11:50:00|46.5|45|46.22|44.72|46.5|45|46.19|44.69|0
1742298900000|2025-03-18 11:55:00|46.23|44.73|46.06|44.56|46.23|44.73|45.85|44.35|0
1742299200000|2025-03-18 12:00:00|46.15|44.65|46.74|45.24|46.86|45.36|46.14|44.64|0
1742299500000|2025-03-18 12:05:00|46.77|45.27|47.11|45.61|47.14|45.64|46.55|45.05|0
1742299800000|2025-03-18 12:10:00|47.14|45.64|46.76|45.26|47.25|45.75|46.73|45.23|0
1742300100000|2025-03-18 12:15:00|46.75|45.25|47.07|45.57|47.2|45.7|46.73|45.23|0
1742300400000|2025-03-18 12:20:00|47.1|45.6|46.9|45.4|47.23|45.73|46.79|45.29|0
1742300700000|2025-03-18 12:25:00|46.91|45.41|46.49|44.99|46.95|45.45|46.39|44.89|0
1742301000000|2025-03-18 12:30:00|46.46|44.96|46.23|44.73|46.71|45.21|46|44.5|0
1742301300000|2025-03-18 12:35:00|46.21|44.71|46.94|45.44|47.08|45.58|46.21|44.71|0
1742301600000|2025-03-18 12:40:00|46.98|45.48|46.87|45.37|47.19|45.69|46.75|45.25|0
1742301900000|2025-03-18 12:45:00|46.9|45.4|47.09|45.59|47.18|45.68|46.5|45|0
1742302200000|2025-03-18 12:50:00|47.06|45.56|47.09|45.59|47.31|45.81|46.99|45.49|0
1742302500000|2025-03-18 12:55:00|47.1|45.6|48|46.5|48.14|46.64|47.1|45.6|0
1742302800000|2025-03-18 13:00:00|48.03|46.53|48.38|46.88|48.54|47.04|47.9|46.4|0
1742303100000|2025-03-18 13:05:00|48.36|46.86|47.67|46.17|48.44|46.94|47.67|46.17|0
1742303400000|2025-03-18 13:10:00|47.71|46.21|47.98|46.48|48.12|46.62|47.32|45.82|0
1742303700000|2025-03-18 13:15:00|47.96|46.46|47.79|46.29|48.42|46.92|47.6|46.1|0
1742304000000|2025-03-18 13:20:00|47.82|46.32|48.45|46.95|48.64|47.14|47.82|46.32|0
1742304300000|2025-03-18 13:25:00|48.55|47.05|48.57|45.97|49.13|47.05|48.55|45.95|0
1742304600000|2025-03-18 13:30:00|48.47|45.87|48.86|47.36|48.99|47.49|47.65|45.87|0
1742304900000|2025-03-18 13:35:00|48.83|47.33|50.63|49.13|50.89|49.39|48.73|47.23|0
1742305200000|2025-03-18 13:40:00|50.66|49.16|52.04|50.54|52.17|50.67|49.8|48.3|0
1742305500000|2025-03-18 13:45:00|52.07|50.57|51.8|50.3|52.86|51.36|51.32|49.82|0
1742305800000|2025-03-18 13:50:00|51.86|50.36|52.75|51.25|52.85|51.35|50.32|48.82|0
1742306100000|2025-03-18 13:55:00|52.68|51.18|53.51|52.01|53.72|52.22|52.58|51.08|0
1742306400000|2025-03-18 14:00:00|53.53|52.03|53.72|52.22|54.66|53.16|52.78|51.28|0
1742306700000|2025-03-18 14:05:00|53.7|52.2|52.99|51.49|54.2|52.7|52.78|51.28|0
1742307000000|2025-03-18 14:10:00|52.97|51.47|53.74|52.24|53.99|52.49|52.81|51.31|0
1742307300000|2025-03-18 14:15:00|53.77|52.27|54.44|52.94|54.83|53.33|53.25|51.75|0
1742307600000|2025-03-18 14:20:00|54.41|52.91|53.43|51.93|54.48|52.98|53.29|51.79|0
1742307900000|2025-03-18 14:25:00|53.39|51.89|53.28|51.78|53.74|52.24|53.04|51.54|0
1742308200000|2025-03-18 14:30:00|53.42|51.92|53.06|51.56|53.87|52.37|52.94|51.44|0
1742308500000|2025-03-18 14:35:00|53.07|51.57|52.56|51.06|53.49|51.99|52.45|50.95|0
1742308800000|2025-03-18 14:40:00|52.49|50.99|53.67|52.17|53.85|52.35|52.25|50.75|0
1742309100000|2025-03-18 14:45:00|53.6|52.1|53.96|52.46|54.38|52.88|53.6|52.1|0
1742309400000|2025-03-18 14:50:00|54.01|52.51|53.36|51.86|54.01|52.51|53.02|51.52|0
1742309700000|2025-03-18 14:55:00|53.34|51.84|53.72|52.22|54.09|52.59|52.74|51.24|0
1742310000000|2025-03-18 15:00:00|53.74|52.24|54.9|53.4|55.62|54.12|53.53|52.03|0
1742310300000|2025-03-18 15:05:00|54.83|53.33|55.32|53.82|55.86|54.36|54.23|52.73|0
1742310600000|2025-03-18 15:10:00|55.25|53.75|54.5|53|55.57|54.07|54.38|52.88|0
1742310900000|2025-03-18 15:15:00|54.68|53.18|54.6|53.1|55.41|53.91|54.32|52.82|0
1742311200000|2025-03-18 15:20:00|54.59|53.09|55.31|53.81|55.55|54.05|54.44|52.94|0
1742311500000|2025-03-18 15:25:00|55.26|53.76|55.17|53.67|55.26|53.76|54.19|52.69|0
1742311800000|2025-03-18 15:30:00|55.11|53.61|54.93|53.43|55.5|54|54.54|53.04|0
1742312100000|2025-03-18 15:35:00|55|53.5|54.26|52.76|55.2|53.7|54.19|52.69|0
1742312400000|2025-03-18 15:40:00|54.17|52.67|54.71|53.21|55.1|53.6|53.98|52.48|0
1742312700000|2025-03-18 15:45:00|54.75|53.25|55.28|53.78|55.28|53.78|54.29|52.79|0
1742313000000|2025-03-18 15:50:00|55.24|53.74|55.3|53.8|55.6|54.1|54.78|53.28|0
1742313300000|2025-03-18 15:55:00|55.28|53.78|55.6|54.1|56.04|54.54|54.98|53.48|0
1742313600000|2025-03-18 16:00:00|55.57|54.07|54.81|53.31|55.85|54.35|54.58|53.08|0
1742313900000|2025-03-18 16:05:00|54.82|53.32|55.01|53.51|55.38|53.88|54.5|53|0
1742314200000|2025-03-18 16:10:00|55.08|53.58|53.03|51.53|55.13|53.63|52.92|51.42|0
1742314500000|2025-03-18 16:15:00|53|51.5|53.97|52.47|54.02|52.52|52.79|51.29|0
1742314800000|2025-03-18 16:20:00|53.95|52.45|53.3|51.8|54|52.5|53.3|51.8|0
1742315100000|2025-03-18 16:25:00|53.27|51.77|52.16|50.66|53.41|51.91|52.15|50.65|0
1742315400000|2025-03-18 16:30:00|52.13|50.63|52.71|51.21|52.81|51.31|51.96|50.46|0
1742315700000|2025-03-18 16:35:00|52.57|51.07|52.6|51.1|53.19|51.69|52.23|50.73|0
1742316000000|2025-03-18 16:40:00|52.57|51.07|54.25|52.75|54.34|52.84|52.43|50.93|0
1742316300000|2025-03-18 16:45:00|54.31|52.81|54.45|52.95|54.77|53.27|53.88|52.38|0
1742316600000|2025-03-18 16:50:00|54.48|52.98|54.47|52.97|55.58|54.08|53.94|52.44|0
1742316900000|2025-03-18 16:55:00|54.51|53.01|53.55|52.05|54.56|53.06|53.11|51.61|0
1742317200000|2025-03-18 17:00:00|53.6|52.1|53.56|52.06|53.91|52.41|53.28|51.78|0
1742317500000|2025-03-18 17:05:00|53.6|52.1|54.44|52.94|55.04|53.54|53.58|52.08|0
1742317800000|2025-03-18 17:10:00|54.4|52.9|53.35|51.85|54.83|53.33|53.17|51.67|0
1742318100000|2025-03-18 17:15:00|53.31|51.81|54.71|53.21|55.5|54|53.17|51.67|0
1742318400000|2025-03-18 17:20:00|54.68|53.18|53.72|52.22|54.75|53.25|53.45|51.95|0
1742318700000|2025-03-18 17:25:00|53.79|52.29|53.95|52.45|54.43|52.93|53.03|51.53|0
1742319000000|2025-03-18 17:30:00|53.9|52.4|53.7|52.2|54.71|53.21|53.63|52.13|0
1742319300000|2025-03-18 17:35:00|53.61|52.11|52.81|51.31|53.91|52.41|52.68|51.18|0
1742319600000|2025-03-18 17:40:00|52.85|51.35|53.43|51.93|53.57|52.07|52.75|51.25|0
1742319900000|2025-03-18 17:45:00|53.5|52|52.63|51.13|53.5|52|52.63|51.13|0
1742320200000|2025-03-18 17:50:00|52.6|51.1|52.66|51.16|52.77|51.27|52.29|50.79|0
1742320500000|2025-03-18 17:55:00|52.78|51.28|53.25|51.75|53.77|52.27|52.78|51.28|0
1742320800000|2025-03-18 18:00:00|53.28|51.78|54.37|52.87|54.69|53.19|53.11|51.61|0
1742321100000|2025-03-18 18:05:00|54.44|52.94|53.71|52.21|54.72|53.22|53.25|51.75|0
1742321400000|2025-03-18 18:10:00|53.75|52.25|54.54|53.04|54.67|53.17|53.75|52.25|0
1742321700000|2025-03-18 18:15:00|54.56|53.06|53.67|52.17|54.59|53.09|53.64|52.14|0
1742322000000|2025-03-18 18:20:00|53.73|52.23|53.06|51.26|53.95|52.45|52.51|51.01|0
1742322300000|2025-03-18 18:25:00|53.02|51.22|53.75|51.95|53.85|52.05|52.57|50.77|0
1742322600000|2025-03-18 18:30:00|53.64|51.84|53.61|51.81|53.85|52.05|52.64|50.84|0
1742322900000|2025-03-18 18:35:00|53.54|51.74|52.61|50.81|53.54|51.74|52.21|50.41|0
1742323200000|2025-03-18 18:40:00|52.64|50.84|53.13|51.33|53.4|51.6|52.47|50.67|0
1742323500000|2025-03-18 18:45:00|53.16|51.36|52.02|50.22|53.16|51.36|51.96|50.16|0
1742323800000|2025-03-18 18:50:00|52.09|50.29|51.94|50.44|52.26|50.51|51.16|49.44|0
1742324100000|2025-03-18 18:55:00|51.84|50.34|52.07|50.57|52.52|51.02|51.58|50.08|0
1742324400000|2025-03-18 19:00:00|52.12|50.62|52.41|50.91|52.93|51.43|52.07|50.57|0
1742324700000|2025-03-18 19:05:00|52.38|50.88|52.86|51.36|53.24|51.74|52.21|50.71|0
1742325000000|2025-03-18 19:10:00|52.89|51.39|52.51|51.01|53.2|51.7|52.34|50.84|0
1742325300000|2025-03-18 19:15:00|52.49|50.99|52.06|50.56|52.75|51.25|51.82|50.32|0
1742325600000|2025-03-18 19:20:00|52.04|50.54|52.06|50.56|52.33|50.83|51.65|50.15|0
1742325900000|2025-03-18 19:25:00|52.02|50.52|52.45|50.95|53.16|51.66|52.02|50.52|0
1742326200000|2025-03-18 19:30:00|52.43|50.93|52.22|50.72|52.78|51.28|52.02|50.52|0
1742326500000|2025-03-18 19:35:00|52.26|50.76|52.91|51.41|53.01|51.51|52.26|50.76|0
1742326800000|2025-03-18 19:40:00|52.84|51.34|53.08|51.58|53.36|51.86|52.46|50.96|0
1742327100000|2025-03-18 19:45:00|53.05|51.55|53.74|52.24|54.2|52.7|52.94|51.44|0
1742327400000|2025-03-18 19:50:00|53.93|52.43|52.62|51.12|53.95|52.45|52.18|50.68|0
1742327700000|2025-03-18 19:55:00|52.59|51.09|52.62|51.12|53.28|51.78|52.31|50.81|0
1742328000000|2025-03-18 20:00:00|52.24|50.74|52.1|50.6|52.24|50.74|51.53|50.03|0
1742328300000|2025-03-18 20:05:00|52.07|50.57|51.9|50.4|52.24|50.74|51.86|50.36|0
1742328600000|2025-03-18 20:10:00|51.86|50.36|52.06|50.56|52.1|50.6|51.76|50.26|0
1742328900000|2025-03-18 20:15:00|52.13|50.63|52.2|50.7|52.3|50.8|52.03|50.53|0
1742329200000|2025-03-18 20:20:00|52.23|50.73|52.57|51.07|52.68|51.18|52.2|50.7|0
1742329500000|2025-03-18 20:25:00|52.54|51.04|52.47|50.97|52.71|51.21|52.33|50.83|0
1742329800000|2025-03-18 20:30:00|52.43|50.93|52.43|50.93|52.67|51.17|52.36|50.86|0
1742330100000|2025-03-18 20:35:00|52.4|50.9|52.46|50.96|52.53|51.03|52.36|50.86|0
1742330400000|2025-03-18 20:40:00|52.43|50.93|52.53|51.03|52.53|51.03|52.39|50.89|0
1742330700000|2025-03-18 20:45:00|52.49|50.99|52.52|51.02|52.6|51.1|52.42|50.92|0
1742331000000|2025-03-18 20:50:00|52.58|51.08|52.52|51.02|52.59|51.09|52.46|50.96|0
1742331300000|2025-03-18 20:55:00|53.07|50.47|53.24|50.64|53.4|50.8|53.04|50.44|0
1742331600000|2025-03-18 21:00:00|53.23|50.63|53.17|50.57|53.23|50.63|53.17|50.57|0
1742331900000|2025-03-18 21:05:00|53.14|50.54|53.15|50.55|53.23|50.63|53.03|50.43|0
1742332200000|2025-03-18 21:10:00|53.14|50.54|53.18|50.58|53.31|50.71|53.12|50.52|0
1742332500000|2025-03-18 21:15:00|53.17|50.57|53.18|50.58|53.18|50.58|53.14|50.54|0
1742332800000|2025-03-18 21:20:00|53.19|50.59|53.2|50.6|53.2|50.6|53.15|50.55|0
1742333100000|2025-03-18 21:25:00|53.19|50.59|53.14|50.54|53.19|50.59|53.14|50.54|0
1742333400000|2025-03-18 21:30:00|53.11|50.51|53.09|50.49|53.11|50.51|53.09|50.49|0
1742333700000|2025-03-18 21:35:00|53.12|50.52|53.1|50.5|53.16|50.56|53.1|50.5|0
1742334000000|2025-03-18 21:40:00|53.11|50.51|53.05|50.45|53.11|50.51|53.05|50.45|0
1742334300000|2025-03-18 21:45:00|53.04|50.44|53.02|50.42|53.05|50.45|52.99|50.39|0
1742334600000|2025-03-18 21:50:00|53.01|50.41|53.1|50.5|53.1|50.5|53.01|50.41|0
1742334900000|2025-03-18 21:55:00|53.09|50.49|53.01|50.41|53.09|50.49|53.01|50.41|0
1742335200000|2025-03-18 22:00:00|53.16|50.56|53.19|50.59|53.48|50.88|53.09|50.49|0
1742335500000|2025-03-18 22:05:00|53.17|50.57|53.46|50.86|53.55|50.95|53.15|50.55|0
1742335800000|2025-03-18 22:10:00|53.44|50.84|53.89|51.29|54.05|51.45|53.37|50.77|0
1742336100000|2025-03-18 22:15:00|53.86|51.26|54|51.4|54.03|51.43|53.75|51.15|0
1742336400000|2025-03-18 22:20:00|53.96|51.36|53.77|51.17|53.99|51.39|53.75|51.15|0
1742336700000|2025-03-18 22:25:00|53.78|51.18|54.41|51.81|54.41|51.81|53.75|51.15|0
1742337000000|2025-03-18 22:30:00|54.36|51.76|54.06|51.46|54.41|51.81|54.02|51.42|0
1742337300000|2025-03-18 22:35:00|54.02|51.42|53.91|51.31|54.06|51.46|53.85|51.25|0
1742337600000|2025-03-18 22:40:00|53.88|51.28|53.44|50.84|53.88|51.28|53.39|50.79|0
1742337900000|2025-03-18 22:45:00|53.42|50.82|53.18|50.58|53.49|50.89|53.11|50.51|0
1742338200000|2025-03-18 22:50:00|53.14|50.54|52.8|50.2|53.18|50.58|52.73|50.13|0
1742338500000|2025-03-18 22:55:00|52.76|50.16|53.04|50.44|53.09|50.49|52.66|50.06|0
1742338800000|2025-03-18 23:00:00|53.02|50.42|52.74|50.14|53.02|50.42|52.67|50.07|0
1742339100000|2025-03-18 23:05:00|52.72|50.12|52.86|50.26|52.95|50.35|52.69|50.09|0
1742339400000|2025-03-18 23:10:00|52.84|50.24|52.86|50.26|52.88|50.28|52.75|50.15|0
1742339700000|2025-03-18 23:15:00|52.92|50.32|53.16|50.56|53.34|50.74|52.92|50.32|0
1742340000000|2025-03-18 23:20:00|53.15|50.55|53.26|50.66|53.51|50.91|53.09|50.49|0
1742340300000|2025-03-18 23:25:00|53.28|50.68|53.23|50.63|53.3|50.7|53.05|50.45|0
1742340600000|2025-03-18 23:30:00|53.24|50.64|52.86|50.26|53.42|50.82|52.71|50.11|0
1742340900000|2025-03-18 23:35:00|52.88|50.28|52.84|50.24|52.91|50.31|52.71|50.11|0
1742341200000|2025-03-18 23:40:00|52.86|50.26|52.84|50.24|52.94|50.34|52.77|50.17|0
1742341500000|2025-03-18 23:45:00|52.86|50.26|52.84|50.24|52.91|50.31|52.67|50.07|0
1742341800000|2025-03-18 23:50:00|52.82|50.22|52.76|50.16|52.89|50.29|52.59|49.99|0
1742342100000|2025-03-18 23:55:00|52.78|50.18|52.76|50.16|52.92|50.32|52.66|50.06|0
1742342400000|2025-03-19 00:00:00|52.73|50.13|52.54|49.94|52.86|50.26|52.5|49.9|0
1742342700000|2025-03-19 00:05:00|52.52|49.92|52.41|49.81|52.62|50.02|52.35|49.75|0
1742343000000|2025-03-19 00:10:00|52.45|49.85|52.31|49.71|52.5|49.9|52.28|49.68|0
1742343300000|2025-03-19 00:15:00|52.28|49.68|51.77|50.27|52.31|50.39|51.69|49.64|0
1742343600000|2025-03-19 00:20:00|51.76|50.26|51.33|49.83|51.76|50.26|51.18|49.68|0
1742343900000|2025-03-19 00:25:00|51.31|49.81|51.07|49.57|51.41|49.91|50.91|49.41|0
1742344200000|2025-03-19 00:30:00|51.11|49.61|51|49.5|51.17|49.67|50.94|49.44|0
1742344500000|2025-03-19 00:35:00|51.02|49.52|50.63|49.13|51.02|49.52|50.5|49|0
1742344800000|2025-03-19 00:40:00|50.65|49.15|50.36|48.86|50.7|49.2|50.3|48.8|0
1742345100000|2025-03-19 00:45:00|50.33|48.83|50.39|48.89|50.43|48.93|50.26|48.76|0
1742345400000|2025-03-19 00:50:00|50.36|48.86|50.19|48.69|50.44|48.94|49.9|48.4|0
1742345700000|2025-03-19 00:55:00|50.23|48.73|50.32|48.82|50.49|48.99|50.03|48.53|0
1742346000000|2025-03-19 01:00:00|50.26|48.76|50.42|48.92|50.52|49.02|50.26|48.76|0
1742346300000|2025-03-19 01:05:00|50.39|48.89|50.58|49.08|50.64|49.14|50.3|48.8|0
1742346600000|2025-03-19 01:10:00|50.55|49.05|50.58|49.08|50.58|49.08|50.25|48.75|0
1742346900000|2025-03-19 01:15:00|50.56|49.06|50.78|49.28|50.81|49.31|50.55|49.05|0
1742347200000|2025-03-19 01:20:00|50.81|49.31|50.68|49.18|50.84|49.34|50.56|49.06|0
1742347500000|2025-03-19 01:25:00|50.69|49.19|50.57|49.07|50.69|49.19|50.46|48.96|0
1742347800000|2025-03-19 01:30:00|50.61|49.11|50.8|49.3|51.01|49.51|50.57|49.07|0
1742348100000|2025-03-19 01:35:00|50.7|49.2|50.63|49.13|50.94|49.44|50.6|49.1|0
1742348400000|2025-03-19 01:40:00|50.67|49.17|50.63|49.13|50.7|49.2|50.5|49|0
1742348700000|2025-03-19 01:45:00|50.65|49.15|50.98|49.48|51|49.5|50.56|49.06|0
1742349000000|2025-03-19 01:50:00|50.96|49.46|50.79|49.29|51.03|49.53|50.66|49.16|0
1742349300000|2025-03-19 01:55:00|50.81|49.31|50.82|49.32|50.86|49.36|50.74|49.24|0
1742349600000|2025-03-19 02:00:00|50.76|49.26|50.92|49.42|50.95|49.45|50.76|49.26|0
1742349900000|2025-03-19 02:05:00|50.89|49.39|50.68|49.18|50.92|49.42|50.65|49.15|0
1742350200000|2025-03-19 02:10:00|50.7|49.2|50.77|49.27|50.82|49.32|50.6|49.1|0
1742350500000|2025-03-19 02:15:00|50.75|49.25|50.58|49.08|50.77|49.27|50.54|49.04|0
1742350800000|2025-03-19 02:20:00|50.54|49.04|50.71|49.21|50.71|49.21|50.54|49.04|0
1742351100000|2025-03-19 02:25:00|50.69|49.19|50.71|49.21|50.71|49.21|50.44|48.94|0
1742351400000|2025-03-19 02:30:00|50.72|49.22|50.57|49.07|50.84|49.34|50.57|49.07|0
1742351700000|2025-03-19 02:35:00|50.59|49.09|50.72|49.22|50.84|49.34|50.57|49.07|0
1742352000000|2025-03-19 02:40:00|50.77|49.27|50.7|49.2|50.8|49.3|50.55|49.05|0
1742352300000|2025-03-19 02:45:00|50.72|49.22|51|49.5|51.05|49.55|50.72|49.22|0
1742352600000|2025-03-19 02:50:00|51.03|49.53|51.06|49.56|51.1|49.6|50.9|49.4|0
1742352900000|2025-03-19 02:55:00|51.04|49.54|51.13|49.63|51.13|49.63|50.94|49.44|0
1742353200000|2025-03-19 03:00:00|51.09|49.59|50.89|49.39|51.09|49.59|50.85|49.35|0
1742353500000|2025-03-19 03:05:00|50.92|49.42|50.82|49.32|50.94|49.44|50.82|49.32|0
1742353800000|2025-03-19 03:10:00|50.84|49.34|50.77|49.27|50.87|49.37|50.75|49.25|0
1742354100000|2025-03-19 03:15:00|50.78|49.28|50.81|49.31|50.81|49.31|50.71|49.21|0
1742354400000|2025-03-19 03:20:00|50.83|49.33|50.93|49.43|51|49.5|50.78|49.28|0
1742354700000|2025-03-19 03:25:00|50.91|49.41|51.04|49.54|51.04|49.54|50.79|49.29|0
1742355000000|2025-03-19 03:30:00|51.03|49.53|50.96|49.46|51.04|49.54|50.96|49.46|0
1742355300000|2025-03-19 03:35:00|50.97|49.47|51.19|49.69|51.24|49.74|50.97|49.47|0
1742355600000|2025-03-19 03:40:00|51.2|49.7|51.07|49.57|51.2|49.7|51.04|49.54|0
1742355900000|2025-03-19 03:45:00|51.08|49.58|51.13|49.63|51.17|49.67|51.03|49.53|0
1742356200000|2025-03-19 03:50:00|51.1|49.6|51.05|49.55|51.13|49.63|51|49.5|0
1742356500000|2025-03-19 03:55:00|51.06|49.56|50.94|49.44|51.13|49.63|50.92|49.42|0
1742356800000|2025-03-19 04:00:00|50.96|49.46|51.16|49.66|51.19|49.69|50.89|49.39|0
1742357100000|2025-03-19 04:05:00|51.19|49.69|51.24|49.74|51.36|49.86|51.14|49.64|0
1742357400000|2025-03-19 04:10:00|51.26|49.76|51.29|49.79|51.32|49.82|51.24|49.74|0
1742357700000|2025-03-19 04:15:00|51.3|49.8|51.49|49.99|51.51|50.01|51.3|49.8|0
1742358000000|2025-03-19 04:20:00|51.5|50|51.38|49.88|51.52|50.02|51.38|49.88|0
1742358300000|2025-03-19 04:25:00|51.35|49.85|51.55|50.05|51.55|50.05|51.35|49.85|0
1742358600000|2025-03-19 04:30:00|51.53|50.03|51.6|50.1|51.6|50.1|51.34|49.84|0
1742358900000|2025-03-19 04:35:00|51.58|50.08|51.56|50.06|51.6|50.1|51.51|50.01|0
1742359200000|2025-03-19 04:40:00|51.54|50.04|51.61|50.11|51.75|50.25|51.54|50.04|0
1742359500000|2025-03-19 04:45:00|51.59|50.09|51.54|50.04|51.61|50.11|51.47|49.97|0
1742359800000|2025-03-19 04:50:00|51.52|50.02|51.57|50.07|51.71|50.21|51.5|50|0
1742360100000|2025-03-19 04:55:00|51.6|50.1|51.57|50.07|51.67|50.17|51.52|50.02|0
1742360400000|2025-03-19 05:00:00|51.55|50.05|51.73|50.23|51.77|50.27|51.53|50.03|0
1742360700000|2025-03-19 05:05:00|51.77|50.27|51.76|50.26|51.87|50.37|51.6|50.1|0
1742361000000|2025-03-19 05:10:00|51.73|50.23|51.78|50.28|51.83|50.33|51.58|50.08|0
1742361300000|2025-03-19 05:15:00|51.8|50.3|51.74|50.24|51.81|50.31|51.59|50.09|0
1742361600000|2025-03-19 05:20:00|51.72|50.22|51.42|49.92|51.76|50.26|51.42|49.92|0
1742361900000|2025-03-19 05:25:00|51.45|49.95|51.21|49.71|51.45|49.95|51.14|49.64|0
1742362200000|2025-03-19 05:30:00|51.14|49.64|50.9|49.4|51.18|49.68|50.9|49.4|0
1742362500000|2025-03-19 05:35:00|50.87|49.37|51|49.5|51.11|49.61|50.8|49.3|0
1742362800000|2025-03-19 05:40:00|50.97|49.47|51|49.5|51.1|49.6|50.94|49.44|0
1742363100000|2025-03-19 05:45:00|50.93|49.43|51.4|49.9|51.4|49.9|50.93|49.43|0
1742363400000|2025-03-19 05:50:00|51.37|49.87|51.5|50|51.54|50.04|51.3|49.8|0
1742363700000|2025-03-19 05:55:00|51.54|50.04|51.5|50|51.6|50.1|51.46|49.96|0
1742364000000|2025-03-19 06:00:00|51.53|50.03|51.46|49.96|51.77|50.27|51.46|49.96|0
1742364300000|2025-03-19 06:05:00|51.48|49.98|51.63|50.13|51.73|50.23|51.46|49.96|0
1742364600000|2025-03-19 06:10:00|51.65|50.15|51.93|50.43|51.93|50.43|51.59|50.09|0
1742364900000|2025-03-19 06:15:00|51.95|50.45|51.96|50.46|52|50.5|51.9|50.4|0
1742365200000|2025-03-19 06:20:00|52|50.5|51.84|50.34|52.03|50.53|51.66|50.16|0
1742365500000|2025-03-19 06:25:00|51.86|50.36|51.65|50.15|51.89|50.39|51.62|50.12|0
1742365800000|2025-03-19 06:30:00|51.64|50.14|51.61|50.11|52.16|50.66|51.61|50.11|0
1742366100000|2025-03-19 06:35:00|51.58|50.08|51.71|50.21|51.75|50.25|51.44|49.94|0
1742366400000|2025-03-19 06:40:00|51.75|50.25|51.64|50.14|51.85|50.35|51.56|50.06|0
1742366700000|2025-03-19 06:45:00|51.63|50.13|51.61|50.11|51.71|50.21|51.47|49.97|0
1742367000000|2025-03-19 06:50:00|51.71|50.21|51.54|50.04|51.81|50.31|51.5|50|0
1742367300000|2025-03-19 06:55:00|51.52|50.02|51.46|49.96|51.57|50.07|51.45|49.95|0
1742367600000|2025-03-19 07:00:00|51.5|50|52.06|50.56|52.16|50.66|51.5|50|0
1742367900000|2025-03-19 07:05:00|52.04|50.54|52.59|51.09|52.59|51.09|52.04|50.54|0
1742368200000|2025-03-19 07:10:00|52.55|51.05|52.86|51.36|53|51.5|52.36|50.86|0
1742368500000|2025-03-19 07:15:00|52.79|51.29|51.98|50.48|52.79|51.29|51.98|50.48|0
1742368800000|2025-03-19 07:20:00|52|50.5|52.17|50.67|52.34|50.84|51.85|50.35|0
1742369100000|2025-03-19 07:25:00|52.13|50.63|51.82|50.32|52.17|50.67|51.75|50.25|0
1742369400000|2025-03-19 07:30:00|51.89|50.39|51.99|50.49|52.06|50.56|51.72|50.22|0
1742369700000|2025-03-19 07:35:00|52.06|50.56|53.04|51.54|53.14|51.64|51.96|50.46|0
1742370000000|2025-03-19 07:40:00|53.02|51.52|53.61|52.11|53.98|52.48|52.87|51.37|0
1742370300000|2025-03-19 07:45:00|53.68|52.18|53.53|52.03|54.13|52.63|52.95|51.45|0
1742370600000|2025-03-19 07:50:00|53.49|51.99|53.33|51.83|53.53|52.03|53.06|51.56|0
1742370900000|2025-03-19 07:55:00|53.35|51.85|53.59|52.09|53.94|52.44|53.3|51.8|0
1742371200000|2025-03-19 08:00:00|53.7|52.2|53|51.5|53.7|52.2|52.76|51.26|0
1742371500000|2025-03-19 08:05:00|53.03|51.53|52.35|50.85|53.22|51.72|52.27|50.77|0
1742371800000|2025-03-19 08:10:00|52.37|50.87|52.51|51.01|52.99|51.49|52.35|50.85|0
1742372100000|2025-03-19 08:15:00|52.47|50.97|52.54|51.04|53.04|51.54|52.47|50.97|0
1742372400000|2025-03-19 08:20:00|52.57|51.07|52.5|51|52.67|51.17|52.23|50.73|0
1742372700000|2025-03-19 08:25:00|52.47|50.97|51.95|50.45|52.53|51.03|51.85|50.35|0
1742373000000|2025-03-19 08:30:00|51.91|50.41|51.3|49.8|52.02|50.52|51.3|49.8|0
1742373300000|2025-03-19 08:35:00|51.27|49.77|51.43|49.93|51.43|49.93|51.2|49.7|0
1742373600000|2025-03-19 08:40:00|51.4|49.9|51.77|50.27|51.92|50.42|51.4|49.9|0
1742373900000|2025-03-19 08:45:00|51.8|50.3|51.53|50.03|51.99|50.49|51.53|50.03|0
1742374200000|2025-03-19 08:50:00|51.56|50.06|51.66|50.16|51.99|50.49|51.53|50.03|0
1742374500000|2025-03-19 08:55:00|51.59|50.09|51.97|50.47|51.97|50.47|51.59|50.09|0
1742374800000|2025-03-19 09:00:00|51.95|50.45|52.17|50.67|52.31|50.81|51.9|50.4|0
1742375100000|2025-03-19 09:05:00|52.2|50.7|51.75|50.25|52.24|50.74|51.72|50.22|0
1742375400000|2025-03-19 09:10:00|51.74|50.24|52.59|51.09|52.63|51.13|51.69|50.19|0
1742375700000|2025-03-19 09:15:00|52.54|51.04|52.43|50.93|52.64|51.14|52.33|50.83|0
1742376000000|2025-03-19 09:20:00|52.47|50.97|51.92|50.42|52.47|50.97|51.92|50.42|0
1742376300000|2025-03-19 09:25:00|51.95|50.45|51.47|49.97|51.95|50.45|51.4|49.9|0
1742376600000|2025-03-19 09:30:00|51.54|50.04|51.13|49.63|51.61|50.11|50.93|49.43|0
1742376900000|2025-03-19 09:35:00|51.17|49.67|50.99|49.49|51.17|49.67|50.93|49.43|0
1742377200000|2025-03-19 09:40:00|51.03|49.53|50.99|49.49|51.18|49.68|50.86|49.36|0
1742377500000|2025-03-19 09:45:00|50.96|49.46|50.68|49.18|52.51|51.01|50.68|49.18|0
1742377800000|2025-03-19 09:50:00|50.76|49.26|50.44|48.94|50.81|49.31|50.44|48.94|0
1742378100000|2025-03-19 09:55:00|50.48|48.98|50.57|49.07|50.71|49.21|50.41|48.91|0
1742378400000|2025-03-19 10:00:00|50.59|49.09|50.26|48.76|50.61|49.11|50.12|48.62|0
1742378700000|2025-03-19 10:05:00|50.27|48.77|50.5|49|50.6|49.1|50.24|48.74|0
1742379000000|2025-03-19 10:10:00|50.52|49.02|50.3|48.8|50.6|49.1|50.17|48.67|0
1742379300000|2025-03-19 10:15:00|50.33|48.83|50.31|48.81|50.56|49.06|50.27|48.77|0
1742379600000|2025-03-19 10:20:00|50.33|48.83|50.43|48.93|50.49|48.99|50.25|48.75|0
1742379900000|2025-03-19 10:25:00|50.46|48.96|50.29|48.79|50.56|49.06|50.22|48.72|0
1742380200000|2025-03-19 10:30:00|50.26|48.76|50.14|48.64|50.32|48.82|49.93|48.43|0
1742380500000|2025-03-19 10:35:00|50.16|48.66|50.41|48.91|50.5|49|50.12|48.62|0
1742380800000|2025-03-19 10:40:00|50.38|48.88|50.61|49.11|50.74|49.24|50.38|48.88|0
1742381100000|2025-03-19 10:45:00|50.57|49.07|50.67|49.17|50.77|49.27|50.41|48.91|0
1742381400000|2025-03-19 10:50:00|50.7|49.2|50.84|49.34|50.97|49.47|50.67|49.17|0
1742381700000|2025-03-19 10:55:00|50.82|49.32|50.62|49.12|50.94|49.44|50.58|49.08|0
1742382000000|2025-03-19 11:00:00|50.67|49.17|50.53|49.03|50.7|49.2|50.53|49.03|0
1742382300000|2025-03-19 11:05:00|50.55|49.05|50.53|49.03|50.6|49.1|50.49|48.99|0
1742382600000|2025-03-19 11:10:00|50.49|48.99|50.18|48.68|50.56|49.06|50.14|48.64|0
1742382900000|2025-03-19 11:15:00|50.16|48.66|50.31|48.81|50.49|48.99|50.16|48.66|0
1742383200000|2025-03-19 11:20:00|50.32|48.82|50.29|48.79|50.49|48.99|50.22|48.72|0
1742383500000|2025-03-19 11:25:00|50.25|48.75|50.32|48.82|50.38|48.88|50.12|48.62|0
1742383800000|2025-03-19 11:30:00|50.37|48.87|50.36|48.86|50.42|48.92|50.31|48.81|0
1742384100000|2025-03-19 11:35:00|50.33|48.83|50.03|48.53|50.41|48.91|50.01|48.51|0
1742384400000|2025-03-19 11:40:00|50.05|48.55|49.88|48.38|50.14|48.64|49.84|48.34|0
1742384700000|2025-03-19 11:45:00|49.89|48.39|50.11|48.61|50.27|48.77|49.88|48.38|0
1742385000000|2025-03-19 11:50:00|50.14|48.64|50.24|48.74|50.27|48.77|50.1|48.6|0
1742385300000|2025-03-19 11:55:00|50.2|48.7|50.33|48.83|51.1|49.6|50.07|48.57|0
1742385600000|2025-03-19 12:00:00|50.35|48.85|50.6|49.1|50.76|49.26|50.03|48.53|0
1742385900000|2025-03-19 12:05:00|50.63|49.13|50.76|49.26|50.86|49.36|50.36|48.86|0
1742386200000|2025-03-19 12:10:00|50.73|49.23|50.69|49.19|50.79|49.29|50.48|48.98|0
1742386500000|2025-03-19 12:15:00|50.72|49.22|50.96|49.46|50.96|49.46|50.29|48.79|0
1742386800000|2025-03-19 12:20:00|50.92|49.42|51.22|49.72|51.29|49.79|50.92|49.42|0
1742387100000|2025-03-19 12:25:00|51.19|49.69|51.19|49.69|51.39|49.89|50.82|49.32|0
1742387400000|2025-03-19 12:30:00|51.22|49.72|51.02|49.52|51.49|49.99|50.98|49.48|0
1742387700000|2025-03-19 12:35:00|50.95|49.45|51.44|49.94|51.45|49.95|50.95|49.45|0
1742388000000|2025-03-19 12:40:00|51.45|49.95|50.86|49.36|51.55|50.05|50.84|49.34|0
1742388300000|2025-03-19 12:45:00|50.84|49.34|50.71|49.21|50.91|49.41|50.51|49.01|0
1742388600000|2025-03-19 12:50:00|50.74|49.24|50.59|49.09|50.77|49.27|50.57|49.07|0
1742388900000|2025-03-19 12:55:00|50.6|49.1|50.87|49.37|51.16|49.66|50.6|49.1|0
1742389200000|2025-03-19 13:00:00|50.9|49.4|50.93|49.43|50.93|49.43|50.63|49.13|0
1742389500000|2025-03-19 13:05:00|51|49.5|50.83|49.33|51|49.5|50.53|49.03|0
1742389800000|2025-03-19 13:10:00|50.86|49.36|50.93|49.43|51.26|49.76|50.79|49.29|0
1742390100000|2025-03-19 13:15:00|50.89|49.39|50.79|49.29|51.19|49.69|50.59|49.09|0
1742390400000|2025-03-19 13:20:00|50.82|49.32|50.77|49.27|51.06|49.56|50.64|49.14|0
1742390700000|2025-03-19 13:25:00|50.79|49.29|50.47|47.87|51.6|49.29|50.4|47.8|0
1742391000000|2025-03-19 13:30:00|49.92|48.42|50.05|48.55|50.48|48.98|49.33|47.83|0
1742391300000|2025-03-19 13:35:00|50.15|48.65|49.96|48.46|50.75|49.25|49.72|48.22|0
1742391600000|2025-03-19 13:40:00|49.95|48.45|50.64|49.14|51.28|49.78|49.73|48.23|0
1742391900000|2025-03-19 13:45:00|50.69|49.19|48.95|47.45|50.74|49.24|48.5|47|0
1742392200000|2025-03-19 13:50:00|48.92|47.42|46.7|45.2|49.63|48.13|46.57|45.07|0
1742392500000|2025-03-19 13:55:00|46.73|45.23|47.09|45.59|47.14|45.64|46.45|44.95|0
1742392800000|2025-03-19 14:00:00|47.76|46.26|46.14|44.64|47.76|46.26|46.08|44.58|0
1742393100000|2025-03-19 14:05:00|46.17|44.67|45.23|43.73|46.2|44.7|45.12|43.62|0
1742393400000|2025-03-19 14:10:00|45.21|43.71|45.82|44.32|46.47|44.97|45.21|43.71|0
1742393700000|2025-03-19 14:15:00|45.79|44.29|45.61|44.11|46.13|44.63|45.55|44.05|0
1742394000000|2025-03-19 14:20:00|45.57|44.07|45.78|44.28|45.89|44.39|45.41|43.91|0
1742394300000|2025-03-19 14:25:00|45.75|44.25|46.31|44.81|46.4|44.9|45.6|44.1|0
1742394600000|2025-03-19 14:30:00|46.28|44.78|46.12|44.62|46.53|45.03|45.84|44.34|0
1742394900000|2025-03-19 14:35:00|46.18|44.68|46.43|44.93|46.49|44.99|45.93|44.43|0
1742395200000|2025-03-19 14:40:00|46.4|44.9|46.96|45.46|47.24|45.74|46.21|44.71|0
1742395500000|2025-03-19 14:45:00|46.99|45.49|46.38|44.88|47.43|45.93|46.21|44.71|0
1742395800000|2025-03-19 14:50:00|46.41|44.91|47.11|45.61|47.23|45.73|46.37|44.87|0
1742396100000|2025-03-19 14:55:00|47.17|45.67|47.2|45.7|47.39|45.89|46.79|45.29|0
1742396400000|2025-03-19 15:00:00|47.14|45.64|46.66|45.16|47.33|45.83|46.56|45.06|0
1742396700000|2025-03-19 15:05:00|46.69|45.19|45.84|44.34|46.78|45.28|45.81|44.31|0
1742397000000|2025-03-19 15:10:00|45.81|44.31|46.1|44.6|46.29|44.79|45.59|44.09|0
1742397300000|2025-03-19 15:15:00|46.05|44.55|47.17|45.67|47.2|45.7|46.01|44.51|0
1742397600000|2025-03-19 15:20:00|47.2|45.7|46.02|44.52|47.36|45.86|45.74|44.24|0
1742397900000|2025-03-19 15:25:00|46.05|44.55|45.77|44.27|46.33|44.83|45.56|44.06|0
1742398200000|2025-03-19 15:30:00|45.74|44.24|45.52|44.02|46.05|44.55|45.3|43.8|0
1742398500000|2025-03-19 15:35:00|45.49|43.99|45.39|43.89|45.74|44.24|45.21|43.71|0
1742398800000|2025-03-19 15:40:00|45.42|43.92|45.79|44.29|45.79|44.29|44.92|43.42|0
1742399100000|2025-03-19 15:45:00|45.75|44.25|44.51|43.01|45.75|44.25|44.51|43.01|0
1742399400000|2025-03-19 15:50:00|44.48|42.98|43.79|42.29|44.48|42.98|43.46|41.96|0
1742399700000|2025-03-19 15:55:00|43.76|42.26|44.08|42.58|44.36|42.86|43.76|42.26|0
1742400000000|2025-03-19 16:00:00|44.05|42.55|44.81|43.31|44.99|43.49|43.9|42.4|0
1742400300000|2025-03-19 16:05:00|44.77|43.27|44.68|43.18|44.88|43.38|44.26|42.76|0
1742400600000|2025-03-19 16:10:00|44.71|43.21|45.41|43.91|45.5|44|44.59|43.09|0
1742400900000|2025-03-19 16:15:00|45.35|43.85|45.03|43.53|45.59|44.09|44.83|43.33|0
1742401200000|2025-03-19 16:20:00|45.12|43.62|45.03|43.53|45.31|43.81|44.69|43.19|0
1742401500000|2025-03-19 16:25:00|45.06|43.56|44.63|43.13|45.24|43.74|44.57|43.07|0
1742401800000|2025-03-19 16:30:00|44.66|43.16|44.99|43.49|45.39|43.89|44.54|43.04|0
1742402100000|2025-03-19 16:35:00|45.02|43.52|45.23|43.73|45.4|43.9|44.93|43.43|0
1742402400000|2025-03-19 16:40:00|45.3|43.8|45.2|43.7|45.48|43.98|45.17|43.67|0
1742402700000|2025-03-19 16:45:00|45.17|43.67|45.37|43.87|45.45|43.95|45.14|43.64|0
1742403000000|2025-03-19 16:50:00|45.35|43.85|44.83|43.33|45.58|44.08|44.83|43.33|0
1742403300000|2025-03-19 16:55:00|44.86|43.36|45.38|43.88|45.75|44.25|44.86|43.36|0
1742403600000|2025-03-19 17:00:00|45.53|44.03|45.68|44.18|45.87|44.37|45.1|43.6|0
1742403900000|2025-03-19 17:05:00|45.65|44.15|46.33|44.83|46.49|44.99|45.56|44.06|0
1742404200000|2025-03-19 17:10:00|46.35|44.85|46.99|45.49|47.14|45.64|46.21|44.71|0
1742404500000|2025-03-19 17:15:00|47.02|45.52|46.72|45.22|47.89|46.39|46.53|45.03|0
1742404800000|2025-03-19 17:20:00|46.78|45.28|46.81|45.31|46.87|45.37|46.45|44.95|0
1742405100000|2025-03-19 17:25:00|46.84|45.34|47.22|45.72|47.28|45.78|46.75|45.25|0
1742405400000|2025-03-19 17:30:00|47.19|45.69|46.83|45.33|47.63|46.13|46.73|45.23|0
1742405700000|2025-03-19 17:35:00|46.86|45.36|45.85|44.35|46.86|45.36|45.82|44.32|0
1742406000000|2025-03-19 17:40:00|45.87|44.37|46.66|45.16|46.75|45.25|45.72|44.22|0
1742406300000|2025-03-19 17:45:00|46.67|45.17|47.36|45.86|47.84|46.34|46.5|45|0
1742406600000|2025-03-19 17:50:00|47.39|45.89|46.82|45.32|47.39|45.89|46.64|45.14|0
1742406900000|2025-03-19 17:55:00|46.88|45.38|47.08|45.21|47.32|45.54|46.66|45.03|0
1742407200000|2025-03-19 18:00:00|47.56|45.68|45.91|44.03|48.4|46.52|44.57|42.69|0
1742407500000|2025-03-19 18:05:00|45.81|43.94|44.91|43.03|47.29|45.41|44.76|42.88|0
1742407800000|2025-03-19 18:10:00|44.94|43.06|44.41|42.54|45.4|43.53|43.93|42.05|0
1742408100000|2025-03-19 18:15:00|44.08|42.2|44.16|42.66|44.23|42.69|43.41|41.91|0
1742408400000|2025-03-19 18:20:00|44.22|42.72|44.28|42.78|44.66|43.16|43.89|42.39|0
1742408700000|2025-03-19 18:25:00|44.4|42.9|44.92|43.42|45.25|43.75|44.01|42.51|0
1742409000000|2025-03-19 18:30:00|44.73|43.23|43.25|41.75|44.73|43.23|42.34|40.84|0
1742409300000|2025-03-19 18:35:00|43.28|41.78|43.56|42.06|43.86|42.36|42.61|41.11|0
1742409600000|2025-03-19 18:40:00|43.53|42.03|41.91|40.41|44.01|42.51|41.62|40.12|0
1742409900000|2025-03-19 18:45:00|41.94|40.44|42.68|41.18|42.83|41.33|41.62|40.12|0
1742410200000|2025-03-19 18:50:00|42.64|41.14|41.4|39.9|42.68|41.18|40.87|39.37|0
1742410500000|2025-03-19 18:55:00|41.35|39.85|40.69|39.19|41.75|40.25|40.42|38.92|0
1742410800000|2025-03-19 19:00:00|40.77|39.27|39.89|38.39|41.6|40.1|39.8|38.3|0
1742411100000|2025-03-19 19:05:00|39.97|38.47|37.81|36.31|40.08|38.58|37.62|36.12|0
1742411400000|2025-03-19 19:10:00|37.83|36.33|38.22|36.72|38.86|37.36|37.31|35.81|0
1742411700000|2025-03-19 19:15:00|38.17|36.67|38.91|37.41|39.01|37.51|37.88|36.38|0
1742412000000|2025-03-19 19:20:00|38.87|37.37|39.88|38.38|40.36|38.86|38.82|37.32|0
1742412300000|2025-03-19 19:25:00|39.86|38.36|41.73|40.23|42.46|40.96|39.56|38.06|0
1742412600000|2025-03-19 19:30:00|41.82|40.32|40.79|39.29|41.99|40.49|40.4|38.9|0
1742412900000|2025-03-19 19:35:00|40.74|39.24|40.44|38.94|41.64|40.14|40.12|38.62|0
1742413200000|2025-03-19 19:40:00|40.47|38.97|39.51|38.01|40.65|39.15|39.37|37.87|0
1742413500000|2025-03-19 19:45:00|39.54|38.04|40.35|38.85|40.64|39.14|39.34|37.84|0
1742413800000|2025-03-19 19:50:00|40.98|39.48|41.35|39.85|42.13|40.63|40.84|39.34|0
1742414100000|2025-03-19 19:55:00|41.75|40.25|42.09|40.59|42.36|40.86|41.61|40.11|0
1742414400000|2025-03-19 20:00:00|41.63|40.13|41.43|39.93|42.01|40.51|41.35|39.85|0
1742414700000|2025-03-19 20:05:00|41.46|39.96|41.37|39.87|41.57|40.07|41.26|39.76|0
1742415000000|2025-03-19 20:10:00|41.34|39.84|41.54|40.04|41.6|40.1|41.31|39.81|0
1742415300000|2025-03-19 20:15:00|41.51|40.01|41.57|40.07|41.65|40.15|41.37|39.87|0
1742415600000|2025-03-19 20:20:00|41.59|40.09|41.79|40.29|41.82|40.32|41.56|40.06|0
1742415900000|2025-03-19 20:25:00|41.82|40.32|41.76|40.26|41.82|40.32|41.7|40.2|0
1742416200000|2025-03-19 20:30:00|41.78|40.28|41.87|40.37|41.96|40.46|41.78|40.28|0
1742416500000|2025-03-19 20:35:00|41.9|40.4|41.73|40.23|41.9|40.4|41.73|40.23|0
1742416800000|2025-03-19 20:40:00|41.76|40.26|41.9|40.4|41.96|40.46|41.7|40.2|0
1742417100000|2025-03-19 20:45:00|41.98|40.48|41.84|40.34|42.04|40.54|41.84|40.34|0
1742417400000|2025-03-19 20:50:00|41.87|40.37|41.95|40.45|42.04|40.54|41.84|40.34|0
1742417700000|2025-03-19 20:55:00|42.5|39.9|42.51|39.91|42.56|39.96|42.38|39.78|0
1742418000000|2025-03-19 21:00:00|42.48|39.88|42.47|39.87|42.51|39.91|42.47|39.87|0
1742418300000|2025-03-19 21:05:00|42.46|39.86|42.47|39.87|42.47|39.87|42.42|39.82|0
1742418600000|2025-03-19 21:10:00|42.48|39.88|42.39|39.79|42.48|39.88|42.39|39.79|0
1742418900000|2025-03-19 21:15:00|42.38|39.78|42.38|39.78|42.43|39.83|42.34|39.74|0
1742419200000|2025-03-19 21:20:00|42.39|39.79|42.38|39.78|42.39|39.79|42.37|39.77|0
1742419500000|2025-03-19 21:25:00|42.37|39.77|42.33|39.73|42.37|39.77|42.33|39.73|0
1742419800000|2025-03-19 21:30:00|42.37|39.77|42.35|39.75|42.37|39.77|42.31|39.71|0
1742420100000|2025-03-19 21:35:00|42.34|39.74|42.35|39.75|42.35|39.75|42.3|39.7|0
1742420400000|2025-03-19 21:40:00|42.32|39.72|42.34|39.74|42.35|39.75|42.29|39.69|0
1742420700000|2025-03-19 21:45:00|42.33|39.73|42.32|39.72|42.38|39.78|42.31|39.71|0
1742421000000|2025-03-19 21:50:00|42.31|39.71|42.31|39.71|42.33|39.73|42.31|39.71|0
1742421300000|2025-03-19 21:55:00|42.32|39.72|42.3|39.7|42.32|39.72|42.29|39.69|0
1742421600000|2025-03-19 22:00:00|42.31|39.71|42.09|39.49|42.31|39.71|42.01|39.41|0
1742421900000|2025-03-19 22:05:00|42.12|39.52|41.75|39.15|42.26|39.66|41.72|39.12|0
1742422200000|2025-03-19 22:10:00|41.78|39.18|41.24|38.64|41.78|39.18|41.24|38.64|0
1742422500000|2025-03-19 22:15:00|41.21|38.61|41.44|38.84|41.5|38.9|41.21|38.61|0
1742422800000|2025-03-19 22:20:00|41.46|38.86|41.4|38.8|41.46|38.86|41.37|38.77|0
1742423100000|2025-03-19 22:25:00|41.37|38.77|41.23|38.63|41.4|38.8|41.12|38.52|0
1742423400000|2025-03-19 22:30:00|41.28|38.68|41.18|38.58|41.37|38.77|41.14|38.54|0
1742423700000|2025-03-19 22:35:00|41.17|38.57|41|38.4|41.2|38.6|40.97|38.37|0
1742424000000|2025-03-19 22:40:00|40.97|38.37|41|38.4|41|38.4|40.97|38.37|0
1742424300000|2025-03-19 22:45:00|40.97|38.37|40.55|37.95|41|38.4|40.49|37.89|0
1742424600000|2025-03-19 22:50:00|40.58|37.98|40.71|38.11|40.74|38.14|40.51|37.91|0
1742424900000|2025-03-19 22:55:00|40.68|38.08|40.9|38.3|41.02|38.42|40.68|38.08|0
1742425200000|2025-03-19 23:00:00|40.88|38.28|41.04|38.44|41.13|38.53|40.78|38.18|0
1742425500000|2025-03-19 23:05:00|41.03|38.43|40.87|38.27|41.13|38.53|40.84|38.24|0
1742425800000|2025-03-19 23:10:00|40.89|38.29|41.07|38.47|41.09|38.49|40.89|38.29|0
1742426100000|2025-03-19 23:15:00|41.04|38.44|41.02|38.42|41.09|38.49|40.92|38.32|0
1742426400000|2025-03-19 23:20:00|41.01|38.41|40.94|38.34|41.09|38.49|40.92|38.32|0
1742426700000|2025-03-19 23:25:00|40.92|38.32|40.86|38.26|40.92|38.32|40.81|38.21|0
1742427000000|2025-03-19 23:30:00|40.85|38.25|40.86|38.26|41.04|38.44|40.83|38.23|0
1742427300000|2025-03-19 23:35:00|40.85|38.25|40.77|38.17|40.97|38.37|40.63|38.03|0
1742427600000|2025-03-19 23:40:00|40.76|38.16|40.74|38.14|40.83|38.23|40.63|38.03|0
1742427900000|2025-03-19 23:45:00|40.7|38.1|40.66|38.06|40.74|38.14|40.6|38|0
1742428200000|2025-03-19 23:50:00|40.63|38.03|40.63|38.03|40.68|38.08|40.6|38|0
1742428500000|2025-03-19 23:55:00|40.66|38.06|40.46|37.86|40.68|38.08|40.38|37.78|0
1742428800000|2025-03-20 00:00:00|40.4|37.8|40.59|37.99|40.68|38.08|40.28|37.68|0
1742429100000|2025-03-20 00:05:00|40.62|38.02|40.56|37.96|40.66|38.06|40.48|37.88|0
1742429400000|2025-03-20 00:10:00|40.59|37.99|40.7|38.1|40.73|38.13|40.56|37.96|0
1742429700000|2025-03-20 00:15:00|40.78|38.18|40.12|38.62|40.87|38.76|40.07|38.16|0
1742430000000|2025-03-20 00:20:00|40.09|38.59|39.84|38.34|40.09|38.59|39.83|38.33|0
1742430300000|2025-03-20 00:25:00|39.83|38.33|39.62|38.12|39.83|38.33|39.56|38.06|0
1742430600000|2025-03-20 00:30:00|39.65|38.15|39.37|37.87|39.73|38.23|39.37|37.87|0
1742430900000|2025-03-20 00:35:00|39.4|37.9|39.5|38|39.56|38.06|39.34|37.84|0
1742431200000|2025-03-20 00:40:00|39.48|37.98|39.45|37.95|39.58|38.08|39.42|37.92|0
1742431500000|2025-03-20 00:45:00|39.42|37.92|39.53|38.03|39.55|38.05|39.34|37.84|0
1742431800000|2025-03-20 00:50:00|39.54|38.04|39.5|38|39.59|38.09|39.47|37.97|0
1742432100000|2025-03-20 00:55:00|39.52|38.02|39.49|37.99|39.61|38.11|39.47|37.97|0
1742432400000|2025-03-20 01:00:00|39.51|38.01|39.6|38.1|39.6|38.1|39.48|37.98|0
1742432700000|2025-03-20 01:05:00|39.63|38.13|39.64|38.14|39.66|38.16|39.56|38.06|0
1742433000000|2025-03-20 01:10:00|39.65|38.15|39.38|37.88|39.65|38.15|39.32|37.82|0
1742433300000|2025-03-20 01:15:00|39.39|37.89|39.4|37.9|39.46|37.96|39.37|37.87|0
1742433600000|2025-03-20 01:20:00|39.37|37.87|39.45|37.95|39.57|38.07|39.35|37.85|0
1742433900000|2025-03-20 01:25:00|39.48|37.98|39.56|38.06|39.58|38.08|39.45|37.95|0
1742434200000|2025-03-20 01:30:00|39.58|38.08|39.64|38.14|39.71|38.21|39.58|38.08|0
1742434500000|2025-03-20 01:35:00|39.67|38.17|39.69|38.19|39.72|38.22|39.64|38.14|0
1742434800000|2025-03-20 01:40:00|39.68|38.18|39.82|38.32|39.86|38.36|39.61|38.11|0
1742435100000|2025-03-20 01:45:00|39.83|38.33|39.8|38.3|39.91|38.41|39.75|38.25|0
1742435400000|2025-03-20 01:50:00|39.77|38.27|39.88|38.38|39.99|38.49|39.76|38.26|0
1742435700000|2025-03-20 01:55:00|39.85|38.35|39.93|38.43|40.02|38.52|39.77|38.27|0
1742436000000|2025-03-20 02:00:00|39.96|38.46|39.74|38.24|39.96|38.46|39.66|38.16|0
1742436300000|2025-03-20 02:05:00|39.71|38.21|39.76|38.26|39.79|38.29|39.68|38.18|0
1742436600000|2025-03-20 02:10:00|39.79|38.29|39.53|38.03|39.96|38.46|39.49|37.99|0
1742436900000|2025-03-20 02:15:00|39.51|38.01|39.54|38.04|39.61|38.11|39.49|37.99|0
1742437200000|2025-03-20 02:20:00|39.51|38.01|39.45|37.95|39.56|38.06|39.4|37.9|0
1742437500000|2025-03-20 02:25:00|39.43|37.93|39.2|37.7|39.43|37.93|39.04|37.54|0
1742437800000|2025-03-20 02:30:00|39.23|37.73|39.2|37.7|39.26|37.76|39.07|37.57|0
1742438100000|2025-03-20 02:35:00|39.23|37.73|39.34|37.84|39.42|37.92|39.23|37.73|0
1742438400000|2025-03-20 02:40:00|39.31|37.81|39.25|37.75|39.31|37.81|39.2|37.7|0
1742438700000|2025-03-20 02:45:00|39.24|37.74|39.41|37.91|39.44|37.94|39.22|37.72|0
1742439000000|2025-03-20 02:50:00|39.39|37.89|39.14|37.64|39.39|37.89|39.08|37.58|0
1742439300000|2025-03-20 02:55:00|39.17|37.67|39.19|37.69|39.22|37.72|39.14|37.64|0
1742439600000|2025-03-20 03:00:00|39.16|37.66|38.97|37.47|39.16|37.66|38.94|37.44|0
1742439900000|2025-03-20 03:05:00|39|37.5|38.86|37.36|39.01|37.51|38.83|37.33|0
1742440200000|2025-03-20 03:10:00|38.83|37.33|38.59|37.09|38.83|37.33|38.56|37.06|0
1742440500000|2025-03-20 03:15:00|38.56|37.06|38.56|37.06|38.67|37.17|38.51|37.01|0
1742440800000|2025-03-20 03:20:00|38.59|37.09|38.69|37.19|38.72|37.22|38.58|37.08|0
1742441100000|2025-03-20 03:25:00|38.72|37.22|38.74|37.24|38.74|37.24|38.63|37.13|0
1742441400000|2025-03-20 03:30:00|38.72|37.22|38.69|37.19|38.82|37.32|38.69|37.19|0
1742441700000|2025-03-20 03:35:00|38.7|37.2|38.71|37.21|38.74|37.24|38.65|37.15|0
1742442000000|2025-03-20 03:40:00|38.74|37.24|38.67|37.17|38.75|37.25|38.6|37.1|0
1742442300000|2025-03-20 03:45:00|38.68|37.18|38.81|37.31|38.84|37.34|38.65|37.15|0
1742442600000|2025-03-20 03:50:00|38.84|37.34|38.84|37.34|38.87|37.37|38.81|37.31|0
1742442900000|2025-03-20 03:55:00|38.86|37.36|38.81|37.31|38.89|37.39|38.81|37.31|0
1742443200000|2025-03-20 04:00:00|38.78|37.28|38.89|37.39|38.89|37.39|38.78|37.28|0
1742443500000|2025-03-20 04:05:00|38.86|37.36|38.86|37.36|38.87|37.37|38.8|37.3|0
1742443800000|2025-03-20 04:10:00|38.84|37.34|38.88|37.38|38.91|37.41|38.83|37.33|0
1742444100000|2025-03-20 04:15:00|38.86|37.36|38.8|37.3|38.88|37.38|38.8|37.3|0
1742444400000|2025-03-20 04:20:00|38.83|37.33|38.73|37.23|38.83|37.33|38.72|37.22|0
1742444700000|2025-03-20 04:25:00|38.72|37.22|38.69|37.19|38.72|37.22|38.63|37.13|0
1742445000000|2025-03-20 04:30:00|38.66|37.16|38.68|37.18|38.69|37.19|38.6|37.1|0
1742445300000|2025-03-20 04:35:00|38.67|37.17|38.9|37.4|38.93|37.43|38.67|37.17|0
1742445600000|2025-03-20 04:40:00|38.92|37.42|39|37.5|39.03|37.53|38.9|37.4|0
1742445900000|2025-03-20 04:45:00|38.98|37.48|38.92|37.42|38.99|37.49|38.92|37.42|0
1742446200000|2025-03-20 04:50:00|38.87|37.37|38.86|37.36|38.89|37.39|38.82|37.32|0
1742446500000|2025-03-20 04:55:00|38.88|37.38|38.83|37.33|38.89|37.39|38.83|37.33|0
1742446800000|2025-03-20 05:00:00|38.85|37.35|38.91|37.41|38.97|37.47|38.81|37.31|0
1742447100000|2025-03-20 05:05:00|38.9|37.4|38.91|37.41|38.99|37.49|38.89|37.39|0
1742447400000|2025-03-20 05:10:00|38.88|37.38|38.83|37.33|38.91|37.41|38.83|37.33|0
1742447700000|2025-03-20 05:15:00|38.85|37.35|38.85|37.35|38.93|37.43|38.8|37.3|0
1742448000000|2025-03-20 05:20:00|38.91|37.41|38.88|37.38|38.98|37.48|38.85|37.35|0
1742448300000|2025-03-20 05:25:00|38.9|37.4|38.85|37.35|38.9|37.4|38.77|37.27|0
1742448600000|2025-03-20 05:30:00|38.83|37.33|38.79|37.29|38.87|37.37|38.76|37.26|0
1742448900000|2025-03-20 05:35:00|38.78|37.28|38.79|37.29|38.87|37.37|38.76|37.26|0
1742449200000|2025-03-20 05:40:00|38.8|37.3|38.87|37.37|38.91|37.41|38.79|37.29|0
1742449500000|2025-03-20 05:45:00|38.85|37.35|38.76|37.26|38.89|37.39|38.73|37.23|0
1742449800000|2025-03-20 05:50:00|38.74|37.24|38.73|37.23|38.76|37.26|38.67|37.17|0
1742450100000|2025-03-20 05:55:00|38.7|37.2|38.62|37.12|38.73|37.23|38.56|37.06|0
1742450400000|2025-03-20 06:00:00|38.64|37.14|38.59|37.09|38.75|37.25|38.56|37.06|0
1742450700000|2025-03-20 06:05:00|38.6|37.1|38.73|37.23|38.75|37.25|38.59|37.09|0
1742451000000|2025-03-20 06:10:00|38.72|37.22|38.84|37.34|38.85|37.35|38.65|37.15|0
1742451300000|2025-03-20 06:15:00|38.83|37.33|38.82|37.32|38.88|37.38|38.77|37.27|0
1742451600000|2025-03-20 06:20:00|38.81|37.31|38.87|37.37|38.9|37.4|38.74|37.24|0
1742451900000|2025-03-20 06:25:00|38.9|37.4|39.12|37.62|39.17|37.67|38.87|37.37|0
1742452200000|2025-03-20 06:30:00|39.09|37.59|39.11|37.61|39.2|37.7|38.99|37.49|0
1742452500000|2025-03-20 06:35:00|39.14|37.64|39.33|37.83|39.33|37.83|39.11|37.61|0
1742452800000|2025-03-20 06:40:00|39.36|37.86|38.97|37.47|39.44|37.94|38.97|37.47|0
1742453100000|2025-03-20 06:45:00|38.95|37.45|39.05|37.55|40|38.5|38.86|37.36|0
1742453400000|2025-03-20 06:50:00|39.03|37.53|39.11|37.61|39.13|37.63|38.97|37.47|0
1742453700000|2025-03-20 06:55:00|39.13|37.63|39.21|37.71|39.27|37.77|39.11|37.61|0
1742454000000|2025-03-20 07:00:00|39.24|37.74|38.96|37.46|39.46|37.96|38.86|37.36|0
1742454300000|2025-03-20 07:05:00|38.94|37.44|38.85|37.35|39.07|37.57|38.85|37.35|0
1742454600000|2025-03-20 07:10:00|38.83|37.33|38.85|37.35|38.85|37.35|38.66|37.16|0
1742454900000|2025-03-20 07:15:00|38.82|37.32|39.15|37.65|39.15|37.65|38.8|37.3|0
1742455200000|2025-03-20 07:20:00|39.26|37.76|38.98|37.48|39.38|37.88|38.9|37.4|0
1742455500000|2025-03-20 07:25:00|39.01|37.51|39.01|37.51|39.09|37.59|38.89|37.39|0
1742455800000|2025-03-20 07:30:00|38.99|37.49|39.2|37.7|39.22|37.72|38.98|37.48|0
1742456100000|2025-03-20 07:35:00|39.22|37.72|39.23|37.73|39.36|37.86|39.19|37.69|0
1742456400000|2025-03-20 07:40:00|39.22|37.72|39.27|37.77|39.34|37.84|39.22|37.72|0
1742456700000|2025-03-20 07:45:00|39.26|37.76|39.27|37.77|39.44|37.94|39.2|37.7|0
1742457000000|2025-03-20 07:50:00|39.3|37.8|39.38|37.88|39.41|37.91|39.16|37.66|0
1742457300000|2025-03-20 07:55:00|39.35|37.85|39.36|37.86|39.44|37.94|39.27|37.77|0
1742457600000|2025-03-20 08:00:00|39.37|37.87|39.02|37.52|39.37|37.87|38.99|37.49|0
1742457900000|2025-03-20 08:05:00|39.04|37.54|39.04|37.54|39.21|37.71|38.83|37.33|0
1742458200000|2025-03-20 08:10:00|39.07|37.57|38.58|37.08|39.07|37.57|38.58|37.08|0
1742458500000|2025-03-20 08:15:00|38.61|37.11|38.66|37.16|38.79|37.29|38.58|37.08|0
1742458800000|2025-03-20 08:20:00|38.69|37.19|38.55|37.05|38.69|37.19|38.52|37.02|0
1742459100000|2025-03-20 08:25:00|38.57|37.07|38.59|37.09|38.68|37.18|38.51|37.01|0
1742459400000|2025-03-20 08:30:00|38.6|37.1|38.52|37.02|38.68|37.18|38.44|36.94|0
1742459700000|2025-03-20 08:35:00|38.49|36.99|38.49|36.99|38.57|37.07|38.46|36.96|0
1742460000000|2025-03-20 08:40:00|38.51|37.01|38.66|37.16|38.7|37.2|38.49|36.99|0
1742460300000|2025-03-20 08:45:00|38.65|37.15|38.67|37.17|38.86|37.36|38.54|37.04|0
1742460600000|2025-03-20 08:50:00|38.72|37.22|38.7|37.2|38.86|37.36|38.7|37.2|0
1742460900000|2025-03-20 08:55:00|38.71|37.21|38.88|37.38|38.99|37.49|38.71|37.21|0
1742461200000|2025-03-20 09:00:00|38.86|37.36|39.29|37.79|39.29|37.79|38.79|37.29|0
1742461500000|2025-03-20 09:05:00|39.23|37.73|39.15|37.65|39.29|37.79|38.91|37.41|0
1742461800000|2025-03-20 09:10:00|39.12|37.62|39.39|37.89|39.39|37.89|38.96|37.46|0
1742462100000|2025-03-20 09:15:00|39.37|37.87|39.45|37.95|39.58|38.08|39.31|37.81|0
1742462400000|2025-03-20 09:20:00|39.46|37.96|39.42|37.92|39.51|38.01|39.33|37.83|0
1742462700000|2025-03-20 09:25:00|39.39|37.89|40.19|38.69|40.24|38.74|39.39|37.89|0
1742463000000|2025-03-20 09:30:00|40.2|38.7|40.75|39.25|40.81|39.31|40.13|38.63|0
1742463300000|2025-03-20 09:35:00|40.72|39.22|40.6|39.1|40.97|39.47|40.46|38.96|0
1742463600000|2025-03-20 09:40:00|40.66|39.16|40.8|39.3|40.83|39.33|40.49|38.99|0
1742463900000|2025-03-20 09:45:00|40.83|39.33|41.31|39.81|41.31|39.81|40.77|39.27|0
1742464200000|2025-03-20 09:50:00|41.25|39.75|41.21|39.71|41.8|40.3|33.71|32.21|0
1742464500000|2025-03-20 09:55:00|41.18|39.68|41.51|40.01|41.91|40.41|41.12|39.62|0
1742464800000|2025-03-20 10:00:00|41.48|39.98|42.2|40.7|42.29|40.79|41.48|39.98|0
1742465100000|2025-03-20 10:05:00|42.23|40.73|42.72|41.22|42.72|41.22|42.08|40.58|0
1742465400000|2025-03-20 10:10:00|42.75|41.25|43.7|42.2|44.09|42.59|42.19|40.69|0
1742465700000|2025-03-20 10:15:00|43.79|42.29|46.19|44.69|46.28|44.78|43.68|42.18|0
1742466000000|2025-03-20 10:20:00|46.3|44.8|45.77|43.89|47.3|45.8|45.04|43.17|0
1742466300000|2025-03-20 10:25:00|45.8|43.92|47.09|45.22|47.54|45.67|45.8|43.92|0
1742466600000|2025-03-20 10:30:00|47.03|45.15|46.65|44.77|47.65|45.78|46.41|44.54|0
1742466900000|2025-03-20 10:35:00|46.54|44.66|47.62|45.74|47.96|46.08|46.47|44.6|0
1742467200000|2025-03-20 10:40:00|47.66|45.79|47.27|45.77|47.8|46.3|47.06|45.18|0
1742467500000|2025-03-20 10:45:00|47.28|45.78|46.56|45.06|47.31|45.81|46.33|44.83|0
1742467800000|2025-03-20 10:50:00|46.55|45.05|45.67|44.17|46.58|45.08|45.42|43.92|0
1742468100000|2025-03-20 10:55:00|45.7|44.2|45.54|44.04|45.79|44.29|45.29|43.79|0
1742468400000|2025-03-20 11:00:00|45.55|44.05|45.47|43.97|45.85|44.35|45.26|43.76|0
1742468700000|2025-03-20 11:05:00|45.44|43.94|45.71|44.21|46.72|45.22|45.19|43.69|0
1742469000000|2025-03-20 11:10:00|45.74|44.24|45.3|43.8|45.83|44.33|45.21|43.71|0
1742469300000|2025-03-20 11:15:00|45.24|43.74|44.92|43.42|45.43|43.93|44.79|43.29|0
1742469600000|2025-03-20 11:20:00|44.93|43.43|45.27|43.77|45.27|43.77|44.66|43.16|0
1742469900000|2025-03-20 11:25:00|45.25|43.75|45.73|44.23|45.82|44.32|45.1|43.6|0
1742470200000|2025-03-20 11:30:00|45.71|44.21|45.35|43.85|46.35|44.85|45.35|43.85|0
1742470500000|2025-03-20 11:35:00|45.32|43.82|45.17|43.67|45.38|43.88|44.95|43.45|0
1742470800000|2025-03-20 11:40:00|45.14|43.64|44.77|43.27|45.32|43.82|44.69|43.19|0
1742471100000|2025-03-20 11:45:00|44.75|43.25|44.73|43.23|44.89|43.39|44.55|43.05|0
1742471400000|2025-03-20 11:50:00|44.7|43.2|44.68|43.18|44.76|43.26|44.37|42.87|0
1742471700000|2025-03-20 11:55:00|44.7|43.2|44.51|43.01|44.85|43.35|44.38|42.88|0
1742472000000|2025-03-20 12:00:00|44.5|43|44.57|43.07|44.76|43.26|44.36|42.86|0
1742472300000|2025-03-20 12:05:00|44.54|43.04|44.57|43.07|44.66|43.16|44.36|42.86|0
1742472600000|2025-03-20 12:10:00|44.54|43.04|44.99|43.49|45.03|43.53|44.54|43.04|0
1742472900000|2025-03-20 12:15:00|44.96|43.46|45.02|43.52|45.18|43.68|44.87|43.37|0
1742473200000|2025-03-20 12:20:00|44.96|43.46|45.36|43.86|45.42|43.92|44.93|43.43|0
1742473500000|2025-03-20 12:25:00|45.33|43.83|45.2|43.7|45.54|44.04|45.13|43.63|0
1742473800000|2025-03-20 12:30:00|45.17|43.67|45.02|43.52|45.37|43.87|44.62|43.12|0
1742474100000|2025-03-20 12:35:00|45.01|43.51|44.8|43.3|45.29|43.79|44.77|43.27|0
1742474400000|2025-03-20 12:40:00|44.77|43.27|44.98|43.48|45.32|43.82|44.72|43.22|0
1742474700000|2025-03-20 12:45:00|45.01|43.51|45.44|43.94|45.59|44.09|44.76|43.26|0
1742475000000|2025-03-20 12:50:00|45.47|43.97|45.16|43.66|45.53|44.03|45.07|43.57|0
1742475300000|2025-03-20 12:55:00|45.14|43.64|45.53|44.03|45.53|44.03|45.13|43.63|0
1742475600000|2025-03-20 13:00:00|45.59|44.09|45.96|44.46|46.43|44.93|45.56|44.06|0
1742475900000|2025-03-20 13:05:00|46.03|44.53|46.27|44.77|46.5|45|45.87|44.37|0
1742476200000|2025-03-20 13:10:00|46.34|44.84|45.85|44.35|46.51|45.01|45.77|44.27|0
1742476500000|2025-03-20 13:15:00|45.86|44.36|45.8|44.3|46.37|44.87|45.68|44.18|0
1742476800000|2025-03-20 13:20:00|45.86|44.36|46.36|44.86|46.46|44.96|45.83|44.33|0
1742477100000|2025-03-20 13:25:00|46.91|44.31|47.37|44.77|47.48|44.88|46.52|43.92|0
1742477400000|2025-03-20 13:30:00|46.82|45.32|45.31|43.81|47.68|46.18|44.99|43.49|0
1742477700000|2025-03-20 13:35:00|45.33|43.83|44.93|43.43|45.58|44.08|44.84|43.34|0
1742478000000|2025-03-20 13:40:00|44.97|43.47|44.35|42.85|46.11|44.61|43.96|42.46|0
1742478300000|2025-03-20 13:45:00|44.32|42.82|43.89|42.39|44.41|42.91|43.73|42.23|0
1742478600000|2025-03-20 13:50:00|43.95|42.45|43.32|41.82|44.1|42.6|43.17|41.67|0
1742478900000|2025-03-20 13:55:00|43.26|41.76|42.25|40.75|43.65|42.15|42.24|40.74|0
1742479200000|2025-03-20 14:00:00|42.37|40.87|40.58|39.08|42.46|40.96|40.16|38.66|0
1742479500000|2025-03-20 14:05:00|40.6|39.1|40.43|38.93|41|39.5|39.96|38.46|0
1742479800000|2025-03-20 14:10:00|40.4|38.9|40.57|39.07|40.88|39.38|40.24|38.74|0
1742480100000|2025-03-20 14:15:00|40.49|38.99|39.57|38.07|41.43|39.93|39.33|37.83|0
1742480400000|2025-03-20 14:20:00|39.63|38.13|38.87|37.37|39.93|38.43|38.67|37.17|0
1742480700000|2025-03-20 14:25:00|38.86|37.36|38.83|37.33|38.99|37.49|38.24|36.74|0
1742481000000|2025-03-20 14:30:00|38.8|37.3|39.24|37.74|39.29|37.79|38.75|37.25|0
1742481300000|2025-03-20 14:35:00|39.26|37.76|38.53|37.03|39.59|38.09|37.97|36.47|0
1742481600000|2025-03-20 14:40:00|38.64|37.14|37.75|36.25|38.67|37.17|37.52|36.02|0
1742481900000|2025-03-20 14:45:00|37.65|36.15|37.7|36.2|37.89|36.39|37.44|35.94|0
1742482200000|2025-03-20 14:50:00|37.73|36.23|38.25|36.75|38.51|37.01|37.73|36.23|0
1742482500000|2025-03-20 14:55:00|38.31|36.81|38.6|37.1|38.93|37.43|38.17|36.67|0
1742482800000|2025-03-20 15:00:00|38.7|37.2|38.9|37.4|39.3|37.8|38.49|36.99|0
1742483100000|2025-03-20 15:05:00|38.92|37.42|38.38|36.88|39.22|37.72|38.38|36.88|0
1742483400000|2025-03-20 15:10:00|38.46|36.96|38.43|36.93|38.73|37.23|38.19|36.69|0
1742483700000|2025-03-20 15:15:00|38.47|36.97|39.27|37.77|39.33|37.83|38.35|36.85|0
1742484000000|2025-03-20 15:20:00|39.23|37.73|39.04|37.54|39.46|37.96|38.83|37.33|0
1742484300000|2025-03-20 15:25:00|39.08|37.58|39.19|37.69|39.38|37.88|38.86|37.36|0
1742484600000|2025-03-20 15:30:00|39.21|37.71|39.74|38.24|39.94|38.44|39.05|37.55|0
1742484900000|2025-03-20 15:35:00|39.77|38.27|39.65|38.15|40.3|38.8|39.39|37.89|0
1742485200000|2025-03-20 15:40:00|39.62|38.12|38.93|37.43|39.62|38.12|38.81|37.31|0
1742485500000|2025-03-20 15:45:00|38.96|37.46|38.63|37.13|39.29|37.79|38.45|36.95|0
1742485800000|2025-03-20 15:50:00|38.61|37.11|38.73|37.23|39.1|37.6|38.52|37.02|0
1742486100000|2025-03-20 15:55:00|38.74|37.24|39.97|38.47|40.09|38.59|38.74|37.24|0
1742486400000|2025-03-20 16:00:00|40.11|38.61|39.64|38.14|40.25|38.75|38.76|37.26|0
1742486700000|2025-03-20 16:05:00|39.61|38.11|40.14|38.64|40.39|38.89|39.42|37.92|0
1742487000000|2025-03-20 16:10:00|40.11|38.61|40.13|38.63|40.95|39.45|40.02|38.52|0
1742487300000|2025-03-20 16:15:00|40.19|38.69|40.44|38.94|40.72|39.22|40.19|38.69|0
1742487600000|2025-03-20 16:20:00|40.47|38.97|41.06|39.56|41.12|39.62|40.47|38.97|0
1742487900000|2025-03-20 16:25:00|41.18|39.68|42.13|40.63|42.37|40.87|40.34|38.84|0
1742488200000|2025-03-20 16:30:00|42.1|40.6|41.93|40.43|42.13|40.63|41.05|39.55|0
1742488500000|2025-03-20 16:35:00|41.96|40.46|41.26|39.76|42.19|40.69|41|39.5|0
1742488800000|2025-03-20 16:40:00|41.23|39.73|42.1|40.6|42.33|40.83|41.23|39.73|0
1742489100000|2025-03-20 16:45:00|42.01|40.51|42.57|41.07|42.61|41.11|41.73|40.23|0
1742489400000|2025-03-20 16:50:00|42.54|41.04|42.16|40.66|42.66|41.16|41.75|40.25|0
1742489700000|2025-03-20 16:55:00|42.17|40.67|42.95|41.45|43.1|41.6|41.98|40.48|0
1742490000000|2025-03-20 17:00:00|42.98|41.48|42.27|40.77|43.04|41.54|42.26|40.76|0
1742490300000|2025-03-20 17:05:00|42.24|40.74|41.52|40.02|42.36|40.86|41.34|39.84|0
1742490600000|2025-03-20 17:10:00|41.49|39.99|41.69|40.19|42|40.5|41.37|39.87|0
1742490900000|2025-03-20 17:15:00|41.66|40.16|42.03|40.53|42.53|41.03|41.61|40.11|0
1742491200000|2025-03-20 17:20:00|42|40.5|43.15|41.65|43.23|41.73|41.97|40.47|0
1742491500000|2025-03-20 17:25:00|43.09|41.59|44.32|42.82|44.38|42.88|43.03|41.53|0
1742491800000|2025-03-20 17:30:00|44.29|42.79|43.51|42.01|44.41|42.91|43.2|41.7|0
1742492100000|2025-03-20 17:35:00|43.57|42.07|43.19|41.69|43.95|42.45|42.64|41.14|0
1742492400000|2025-03-20 17:40:00|43.25|41.75|43.12|41.62|43.84|42.34|43.12|41.62|0
1742492700000|2025-03-20 17:45:00|43.15|41.65|42.7|41.2|43.15|41.65|41.97|40.47|0
1742493000000|2025-03-20 17:50:00|42.76|41.26|43.47|41.97|43.47|41.97|42.61|41.11|0
1742493300000|2025-03-20 17:55:00|43.5|42|43.61|42.11|44.1|42.6|42.81|41.31|0
1742493600000|2025-03-20 18:00:00|43.7|42.2|43.49|41.99|43.73|42.23|43.16|41.66|0
1742493900000|2025-03-20 18:05:00|43.55|42.05|43.27|41.77|43.67|42.17|43.04|41.54|0
1742494200000|2025-03-20 18:10:00|43.25|41.75|43.01|41.51|43.25|41.75|42.45|40.95|0
1742494500000|2025-03-20 18:15:00|43.04|41.54|42.96|41.46|43.54|42.04|42.6|41.1|0
1742494800000|2025-03-20 18:20:00|43.04|41.54|43.64|42.14|43.91|42.41|43.01|41.51|0
1742495100000|2025-03-20 18:25:00|43.61|42.11|44.65|43.15|44.71|43.21|43.52|42.02|0
1742495400000|2025-03-20 18:30:00|44.67|43.17|44.48|42.98|45.11|43.61|44.24|42.74|0
1742495700000|2025-03-20 18:35:00|44.51|43.01|44.03|42.53|44.51|43.01|43.45|41.95|0
1742496000000|2025-03-20 18:40:00|44|42.5|44.06|42.56|44.2|42.7|43.4|41.9|0
1742496300000|2025-03-20 18:45:00|44.05|42.55|43.12|41.62|44.15|42.65|43.12|41.62|0
1742496600000|2025-03-20 18:50:00|43.15|41.65|42.02|40.52|43.18|41.68|41.91|40.41|0
1742496900000|2025-03-20 18:55:00|41.97|40.47|43.17|41.67|43.32|41.82|41.91|40.41|0
1742497200000|2025-03-20 19:00:00|43.23|41.73|42.42|40.92|43.23|41.73|41.98|40.48|0
1742497500000|2025-03-20 19:05:00|42.45|40.95|42.26|40.76|42.45|40.95|41.55|40.05|0
1742497800000|2025-03-20 19:10:00|42.38|40.88|41.84|40.34|42.38|40.88|41.46|39.96|0
1742498100000|2025-03-20 19:15:00|41.83|40.33|41.31|39.81|41.98|40.48|41.11|39.61|0
1742498400000|2025-03-20 19:20:00|41.34|39.84|41.05|39.55|41.69|40.19|40.59|39.09|0
1742498700000|2025-03-20 19:25:00|40.99|39.49|42.66|41.16|42.75|41.25|40.99|39.49|0
1742499000000|2025-03-20 19:30:00|42.6|41.1|42.29|40.79|42.67|41.17|41.62|40.12|0
1742499300000|2025-03-20 19:35:00|42.4|40.9|42.17|40.67|42.42|40.92|41.52|40.02|0
1742499600000|2025-03-20 19:40:00|42.19|40.69|41.49|39.99|42.25|40.75|41.46|39.96|0
1742499900000|2025-03-20 19:45:00|41.52|40.02|40.74|39.24|41.52|40.02|40.71|39.21|0
1742500200000|2025-03-20 19:50:00|41.02|39.52|41.6|40.1|42.01|40.51|40.9|39.4|0
1742500500000|2025-03-20 19:55:00|41.14|39.64|41.83|40.33|42.24|40.74|40.66|39.16|0
1742500800000|2025-03-20 20:00:00|41.69|40.19|41.45|39.95|41.82|40.32|41.42|39.92|0
1742501100000|2025-03-20 20:05:00|41.48|39.98|41.51|40.01|41.8|40.3|41.42|39.92|0
1742501400000|2025-03-20 20:10:00|41.48|39.98|41.53|40.03|41.55|40.05|41.33|39.83|0
1742501700000|2025-03-20 20:15:00|41.42|39.92|41.36|39.86|41.47|39.97|41.27|39.77|0
1742502000000|2025-03-20 20:20:00|41.33|39.83|41.47|39.97|41.56|40.06|41.33|39.83|0
1742502300000|2025-03-20 20:25:00|41.44|39.94|41.35|39.85|41.53|40.03|41.26|39.76|0
1742502600000|2025-03-20 20:30:00|41.37|39.87|41.41|39.91|41.44|39.94|41.32|39.82|0
1742502900000|2025-03-20 20:35:00|41.44|39.94|41.58|40.08|41.58|40.08|41.41|39.91|0
1742503200000|2025-03-20 20:40:00|41.55|40.05|41.55|40.05|41.64|40.14|41.52|40.02|0
1742503500000|2025-03-20 20:45:00|41.52|40.02|41.49|39.99|41.57|40.07|41.46|39.96|0
1742503800000|2025-03-20 20:50:00|41.47|39.97|41.45|39.95|41.54|40.04|41.45|39.95|0
1742504100000|2025-03-20 20:55:00|42|39.4|42.05|39.45|42.12|39.52|42|39.4|0
1742504400000|2025-03-20 21:00:00|42.06|39.46|42.07|39.47|42.08|39.48|42.04|39.44|0
1742504700000|2025-03-20 21:05:00|42.06|39.46|42.07|39.47|42.08|39.48|42.06|39.46|0
1742505000000|2025-03-20 21:10:00|42.08|39.48|42|39.4|42.12|39.52|42|39.4|0
1742505300000|2025-03-20 21:15:00|41.99|39.39|41.92|39.32|42.02|39.42|41.9|39.3|0
1742505600000|2025-03-20 21:20:00|41.93|39.33|42.04|39.44|42.04|39.44|41.93|39.33|0
1742505900000|2025-03-20 21:25:00|42.05|39.45|42.05|39.45|42.05|39.45|42|39.4|0
1742506200000|2025-03-20 21:30:00|42.04|39.44|42.05|39.45|42.06|39.46|42.01|39.41|0
1742506500000|2025-03-20 21:35:00|42.09|39.49|42.1|39.5|42.1|39.5|42.07|39.47|0
1742506800000|2025-03-20 21:40:00|42.14|39.54|42.15|39.55|42.18|39.58|42.12|39.52|0
1742507100000|2025-03-20 21:45:00|42.14|39.54|42.14|39.54|42.19|39.59|42.14|39.54|0
1742507400000|2025-03-20 21:50:00|42.16|39.56|42.14|39.54|42.16|39.56|42.12|39.52|0
1742507700000|2025-03-20 21:55:00|42.16|39.56|42.12|39.52|42.16|39.56|42.05|39.45|0
1742508000000|2025-03-20 22:00:00|42.22|39.62|42.04|39.44|42.22|39.62|41.96|39.36|0
1742508300000|2025-03-20 22:05:00|42.06|39.46|42.29|39.69|42.29|39.69|42.06|39.46|0
1742508600000|2025-03-20 22:10:00|42.27|39.67|42.26|39.66|42.32|39.72|42.2|39.6|0
1742508900000|2025-03-20 22:15:00|42.24|39.64|41.85|39.25|42.24|39.64|41.78|39.18|0
1742509200000|2025-03-20 22:20:00|41.82|39.22|41.93|39.33|42.14|39.54|41.82|39.22|0
1742509500000|2025-03-20 22:25:00|41.89|39.29|41.84|39.24|41.99|39.39|41.78|39.18|0
1742509800000|2025-03-20 22:30:00|41.78|39.18|41.75|39.15|41.96|39.36|41.69|39.09|0
1742510100000|2025-03-20 22:35:00|41.77|39.17|41.66|39.06|41.8|39.2|41.64|39.04|0
1742510400000|2025-03-20 22:40:00|41.68|39.08|41.75|39.15|41.88|39.28|41.66|39.06|0
1742510700000|2025-03-20 22:45:00|41.78|39.18|41.96|39.36|41.98|39.38|41.78|39.18|0
1742511000000|2025-03-20 22:50:00|41.98|39.38|42.12|39.52|42.15|39.55|41.98|39.38|0
1742511300000|2025-03-20 22:55:00|42.09|39.49|42.15|39.55|42.23|39.63|42.06|39.46|0
1742511600000|2025-03-20 23:00:00|42.18|39.58|42.52|39.92|42.55|39.95|42.13|39.53|0
1742511900000|2025-03-20 23:05:00|42.47|39.87|42.85|40.25|43.01|40.41|42.47|39.87|0
1742512200000|2025-03-20 23:10:00|42.83|40.23|42.87|40.27|42.87|40.27|42.76|40.16|0
1742512500000|2025-03-20 23:15:00|42.83|40.23|43.08|40.48|43.11|40.51|42.81|40.21|0
1742512800000|2025-03-20 23:20:00|43.06|40.46|43.11|40.51|43.14|40.54|43|40.4|0
1742513100000|2025-03-20 23:25:00|43.05|40.45|42.91|40.31|43.05|40.45|42.81|40.21|0
1742513400000|2025-03-20 23:30:00|42.92|40.32|42.85|40.25|43.16|40.56|42.81|40.21|0
1742513700000|2025-03-20 23:35:00|42.88|40.28|42.85|40.25|42.89|40.29|42.74|40.14|0
1742514000000|2025-03-20 23:40:00|42.83|40.23|42.71|40.11|42.83|40.23|42.65|40.05|0
1742514300000|2025-03-20 23:45:00|42.65|40.05|42.49|39.89|42.71|40.11|42.41|39.81|0
1742514600000|2025-03-20 23:50:00|42.47|39.87|42.24|39.64|42.53|39.93|42.18|39.58|0
1742514900000|2025-03-20 23:55:00|42.21|39.61|42.2|39.6|42.24|39.64|42.09|39.49|0
1742515200000|2025-03-21 00:00:00|42.25|39.65|41.71|39.11|42.38|39.78|41.68|39.08|0
1742515500000|2025-03-21 00:05:00|41.68|39.08|41.49|38.89|41.68|39.08|41.45|38.85|0
1742515800000|2025-03-21 00:10:00|41.5|38.9|41.44|38.84|41.53|38.93|41.39|38.79|0
1742516100000|2025-03-21 00:15:00|41.41|38.81|40.92|39.42|41.47|39.56|40.89|38.81|0
1742516400000|2025-03-21 00:20:00|40.89|39.39|41.49|39.99|41.5|40|40.83|39.33|0
1742516700000|2025-03-21 00:25:00|41.47|39.97|41.67|40.17|41.82|40.32|41.47|39.97|0
1742517000000|2025-03-21 00:30:00|41.64|40.14|41.53|40.03|41.64|40.14|41.27|39.77|0
1742517300000|2025-03-21 00:35:00|41.55|40.05|41.54|40.04|41.64|40.14|41.47|39.97|0
1742517600000|2025-03-21 00:40:00|41.55|40.05|41.61|40.11|41.73|40.23|41.55|40.05|0
1742517900000|2025-03-21 00:45:00|41.64|40.14|41.65|40.15|41.75|40.25|41.56|40.06|0
1742518200000|2025-03-21 00:50:00|41.63|40.13|41.49|39.99|41.69|40.19|41.46|39.96|0
1742518500000|2025-03-21 00:55:00|41.46|39.96|41.6|40.1|41.63|40.13|41.46|39.96|0
1742518800000|2025-03-21 01:00:00|41.63|40.13|41.6|40.1|41.63|40.13|41.45|39.95|0
1742519100000|2025-03-21 01:05:00|41.57|40.07|41.62|40.12|41.68|40.18|41.54|40.04|0
1742519400000|2025-03-21 01:10:00|41.65|40.15|41.71|40.21|41.8|40.3|41.57|40.07|0
1742519700000|2025-03-21 01:15:00|41.68|40.18|41.76|40.26|41.94|40.44|41.65|40.15|0
1742520000000|2025-03-21 01:20:00|41.74|40.24|41.59|40.09|41.76|40.26|41.56|40.06|0
1742520300000|2025-03-21 01:25:00|41.62|40.12|41.47|39.97|41.72|40.22|41.41|39.91|0
1742520600000|2025-03-21 01:30:00|41.41|39.91|41.35|39.85|41.58|40.08|41.32|39.82|0
1742520900000|2025-03-21 01:35:00|41.37|39.87|41.15|39.65|41.38|39.88|41.09|39.59|0
1742521200000|2025-03-21 01:40:00|41.18|39.68|41.29|39.79|41.3|39.8|41.15|39.65|0
1742521500000|2025-03-21 01:45:00|41.27|39.77|41.37|39.87|41.4|39.9|41.24|39.74|0
1742521800000|2025-03-21 01:50:00|41.31|39.81|41.23|39.73|41.34|39.84|41.14|39.64|0
1742522100000|2025-03-21 01:55:00|41.2|39.7|41.22|39.72|41.28|39.78|41.2|39.7|0
1742522400000|2025-03-21 02:00:00|41.25|39.75|41.34|39.84|41.34|39.84|41.17|39.67|0
1742522700000|2025-03-21 02:05:00|41.31|39.81|41.39|39.89|41.48|39.98|41.28|39.78|0
1742523000000|2025-03-21 02:10:00|41.38|39.88|41.45|39.95|41.62|40.12|41.36|39.86|0
1742523300000|2025-03-21 02:15:00|41.48|39.98|41.69|40.19|41.71|40.21|41.45|39.95|0
1742523600000|2025-03-21 02:20:00|41.68|40.18|41.97|40.47|42|40.5|41.68|40.18|0
1742523900000|2025-03-21 02:25:00|41.94|40.44|41.69|40.19|41.97|40.47|41.67|40.17|0
1742524200000|2025-03-21 02:30:00|41.7|40.2|41.84|40.34|41.84|40.34|41.64|40.14|0
1742524500000|2025-03-21 02:35:00|41.81|40.31|41.67|40.17|41.81|40.31|41.61|40.11|0
1742524800000|2025-03-21 02:40:00|41.64|40.14|41.64|40.14|41.75|40.25|41.61|40.11|0
1742525100000|2025-03-21 02:45:00|41.65|40.15|41.4|39.9|41.65|40.15|41.37|39.87|0
1742525400000|2025-03-21 02:50:00|41.39|39.89|41.37|39.87|41.4|39.9|41.28|39.78|0
1742525700000|2025-03-21 02:55:00|41.4|39.9|41.57|40.07|41.6|40.1|41.37|39.87|0
1742526000000|2025-03-21 03:00:00|41.56|40.06|41.96|40.46|42.06|40.56|41.54|40.04|0
1742526300000|2025-03-21 03:05:00|41.95|40.45|41.94|40.44|42.03|40.53|41.8|40.3|0
1742526600000|2025-03-21 03:10:00|41.93|40.43|42|40.5|42.09|40.59|41.9|40.4|0
1742526900000|2025-03-21 03:15:00|41.99|40.49|42.08|40.58|42.38|40.88|41.97|40.47|0
1742527200000|2025-03-21 03:20:00|42.1|40.6|41.91|40.41|42.11|40.61|41.86|40.36|0
1742527500000|2025-03-21 03:25:00|41.88|40.38|41.89|40.39|41.99|40.49|41.73|40.23|0
1742527800000|2025-03-21 03:30:00|41.93|40.43|41.99|40.49|42.05|40.55|41.83|40.33|0
1742528100000|2025-03-21 03:35:00|41.96|40.46|41.96|40.46|42.06|40.56|41.9|40.4|0
1742528400000|2025-03-21 03:40:00|41.94|40.44|41.94|40.44|42.01|40.51|41.9|40.4|0
1742528700000|2025-03-21 03:45:00|41.96|40.46|41.94|40.44|42.07|40.57|41.85|40.35|0
1742529000000|2025-03-21 03:50:00|41.95|40.45|42.01|40.51|42.1|40.6|41.89|40.39|0
1742529300000|2025-03-21 03:55:00|41.98|40.48|42.15|40.65|42.18|40.68|41.85|40.35|0
1742529600000|2025-03-21 04:00:00|42.18|40.68|41.97|40.47|42.18|40.68|41.97|40.47|0
1742529900000|2025-03-21 04:05:00|41.94|40.44|41.8|40.3|42|40.5|41.77|40.27|0
1742530200000|2025-03-21 04:10:00|41.83|40.33|41.82|40.32|41.87|40.37|41.79|40.29|0
1742530500000|2025-03-21 04:15:00|41.79|40.29|41.81|40.31|41.95|40.45|41.78|40.28|0
1742530800000|2025-03-21 04:20:00|41.78|40.28|41.96|40.46|41.99|40.49|41.76|40.26|0
1742531100000|2025-03-21 04:25:00|41.93|40.43|41.9|40.4|41.99|40.49|41.85|40.35|0
1742531400000|2025-03-21 04:30:00|41.87|40.37|42.05|40.55|42.05|40.55|41.87|40.37|0
1742531700000|2025-03-21 04:35:00|42.03|40.53|42.13|40.63|42.13|40.63|41.93|40.43|0
1742532000000|2025-03-21 04:40:00|42.19|40.69|42.31|40.81|42.37|40.87|42.16|40.66|0
1742532300000|2025-03-21 04:45:00|42.28|40.78|42.3|40.8|42.39|40.89|42.25|40.75|0
1742532600000|2025-03-21 04:50:00|42.32|40.82|42.48|40.98|42.51|41.01|42.27|40.77|0
1742532900000|2025-03-21 04:55:00|42.44|40.94|42.51|41.01|42.57|41.07|42.32|40.82|0
1742533200000|2025-03-21 05:00:00|42.57|41.07|42.59|41.09|42.74|41.24|42.51|41.01|0
1742533500000|2025-03-21 05:05:00|42.61|41.11|42.92|41.42|42.96|41.46|42.59|41.09|0
1742533800000|2025-03-21 05:10:00|42.95|41.45|42.89|41.39|42.95|41.45|42.68|41.18|0
1742534100000|2025-03-21 05:15:00|42.86|41.36|42.5|41|42.86|41.36|42.41|40.91|0
1742534400000|2025-03-21 05:20:00|42.48|40.98|42.55|41.05|42.58|41.08|42.47|40.97|0
1742534700000|2025-03-21 05:25:00|42.57|41.07|42.58|41.08|42.61|41.11|42.45|40.95|0
1742535000000|2025-03-21 05:30:00|42.55|41.05|42.58|41.08|42.67|41.17|42.49|40.99|0
1742535300000|2025-03-21 05:35:00|42.59|41.09|43.17|41.67|43.29|41.79|42.52|41.02|0
1742535600000|2025-03-21 05:40:00|43.14|41.64|43.59|42.09|43.59|42.09|43.1|41.6|0
1742535900000|2025-03-21 05:45:00|43.56|42.06|43.79|42.29|43.8|42.3|43.44|41.94|0
1742536200000|2025-03-21 05:50:00|43.77|42.27|43.22|41.72|43.77|42.27|43.22|41.72|0
1742536500000|2025-03-21 05:55:00|43.21|41.71|43.1|41.6|43.31|41.81|43.07|41.57|0
1742536800000|2025-03-21 06:00:00|43.13|41.63|43.01|41.51|43.22|41.72|42.89|41.39|0
1742537100000|2025-03-21 06:05:00|43.04|41.54|43.17|41.67|43.25|41.75|42.95|41.45|0
1742537400000|2025-03-21 06:10:00|43.16|41.66|43|41.5|43.22|41.72|42.94|41.44|0
1742537700000|2025-03-21 06:15:00|43.03|41.53|43.09|41.59|43.12|41.62|42.96|41.46|0
1742538000000|2025-03-21 06:20:00|43.03|41.53|42.94|41.44|43.12|41.62|42.94|41.44|0
1742538300000|2025-03-21 06:25:00|42.97|41.47|43|41.5|43.04|41.54|42.76|41.26|0
1742538600000|2025-03-21 06:30:00|42.94|41.44|43.08|41.58|43.11|41.61|42.77|41.27|0
1742538900000|2025-03-21 06:35:00|43.1|41.6|42.49|40.99|43.17|41.67|42.49|40.99|0
1742539200000|2025-03-21 06:40:00|42.46|40.96|42.6|41.1|42.75|41.25|42.43|40.93|0
1742539500000|2025-03-21 06:45:00|42.57|41.07|42.51|41.01|42.69|41.19|42.42|40.92|0
1742539800000|2025-03-21 06:50:00|42.48|40.98|42.06|40.56|42.48|40.98|42.06|40.56|0
1742540100000|2025-03-21 06:55:00|42.09|40.59|41.83|40.33|42.12|40.62|41.8|40.3|0
1742540400000|2025-03-21 07:00:00|41.9|40.4|42.02|40.52|42.09|40.59|41.68|40.18|0
1742540700000|2025-03-21 07:05:00|42.03|40.53|42.22|40.72|42.32|40.82|42|40.5|0
1742541000000|2025-03-21 07:10:00|42.17|40.67|42.32|40.82|42.38|40.88|42.15|40.65|0
1742541300000|2025-03-21 07:15:00|42.35|40.85|42.55|41.05|42.73|41.23|42.35|40.85|0
1742541600000|2025-03-21 07:20:00|42.61|41.11|42.69|41.19|42.79|41.29|42.6|41.1|0
1742541900000|2025-03-21 07:25:00|42.7|41.2|42.97|41.47|43|41.5|42.69|41.19|0
1742542200000|2025-03-21 07:30:00|43|41.5|43.29|41.79|43.32|41.82|42.85|41.35|0
1742542500000|2025-03-21 07:35:00|43.26|41.76|43.64|42.14|43.64|42.14|43.2|41.7|0
1742542800000|2025-03-21 07:40:00|43.65|42.15|43.77|42.27|43.96|42.46|43.5|42|0
1742543100000|2025-03-21 07:45:00|43.74|42.24|43.76|42.26|43.92|42.42|43.53|42.03|0
1742543400000|2025-03-21 07:50:00|43.8|42.3|43.52|42.02|43.8|42.3|43.37|41.87|0
1742543700000|2025-03-21 07:55:00|43.46|41.96|43.3|41.8|43.46|41.96|43.25|41.75|0
1742544000000|2025-03-21 08:00:00|43.34|41.84|42.71|41.21|43.67|42.17|42.65|41.15|0
1742544300000|2025-03-21 08:05:00|42.68|41.18|42.86|41.36|42.86|41.36|42.35|40.85|0
1742544600000|2025-03-21 08:10:00|42.87|41.37|42.94|41.44|43.24|41.74|42.83|41.33|0
1742544900000|2025-03-21 08:15:00|42.91|41.41|43.85|42.35|43.85|42.35|42.91|41.41|0
1742545200000|2025-03-21 08:20:00|43.91|42.41|45.08|43.2|45.23|43.48|43.88|42.38|0
1742545500000|2025-03-21 08:25:00|45.06|43.19|44.93|43.43|45.23|43.51|44.83|42.95|0
1742545800000|2025-03-21 08:30:00|44.92|43.42|45.28|43.78|45.32|43.82|44.73|43.23|0
1742546100000|2025-03-21 08:35:00|45.26|43.76|44.82|43.32|45.26|43.76|44.61|43.11|0
1742546400000|2025-03-21 08:40:00|44.85|43.35|45.4|43.9|45.62|44.12|44.45|42.95|0
1742546700000|2025-03-21 08:45:00|45.32|43.82|45.28|43.78|45.35|43.85|44.8|43.3|0
1742547000000|2025-03-21 08:50:00|45.31|43.81|44.94|43.44|45.56|44.06|44.81|43.31|0
1742547300000|2025-03-21 08:55:00|44.91|43.41|44.65|43.15|44.94|43.44|44.59|43.09|0
1742547600000|2025-03-21 09:00:00|44.69|43.19|45.31|43.81|45.37|43.87|44.56|43.06|0
1742547900000|2025-03-21 09:05:00|45.37|43.87|44.96|43.46|45.49|43.99|44.95|43.45|0
1742548200000|2025-03-21 09:10:00|44.93|43.43|44.68|43.18|45.15|43.65|44.62|43.12|0
1742548500000|2025-03-21 09:15:00|44.65|43.15|45.08|43.58|45.11|43.61|44.63|43.13|0
1742548800000|2025-03-21 09:20:00|45.11|43.61|43.95|42.45|45.11|43.61|43.03|41.53|0
1742549100000|2025-03-21 09:25:00|43.96|42.46|43.78|42.28|44.02|42.52|43.53|42.03|0
1742549400000|2025-03-21 09:30:00|43.81|42.31|43.5|42|43.93|42.43|43.32|41.82|0
1742549700000|2025-03-21 09:35:00|43.53|42.03|43.37|41.87|43.56|42.06|43.3|41.8|0
1742550000000|2025-03-21 09:40:00|43.34|41.84|43.25|41.75|43.34|41.84|43.1|41.6|0
1742550300000|2025-03-21 09:45:00|43.28|41.78|43.43|41.93|43.49|41.99|43.22|41.72|0
1742550600000|2025-03-21 09:50:00|43.46|41.96|43.61|42.11|43.64|42.14|43.38|41.88|0
1742550900000|2025-03-21 09:55:00|43.6|42.1|43.52|42.02|43.76|42.26|43.47|41.97|0
1742551200000|2025-03-21 10:00:00|43.43|41.93|42.71|41.21|43.52|42.02|42.71|41.21|0
1742551500000|2025-03-21 10:05:00|42.73|41.23|42.78|41.28|42.88|41.38|42.7|41.2|0
1742551800000|2025-03-21 10:10:00|42.72|41.22|42.27|40.77|42.97|41.47|42.27|40.77|0
1742552100000|2025-03-21 10:15:00|42.3|40.8|42.57|41.07|42.6|41.1|42.13|40.63|0
1742552400000|2025-03-21 10:20:00|42.6|41.1|42.84|41.34|42.96|41.46|42.57|41.07|0
1742552700000|2025-03-21 10:25:00|42.85|41.35|42.88|41.38|43.02|41.52|42.79|41.29|0
1742553000000|2025-03-21 10:30:00|42.9|41.4|43.65|42.15|43.74|42.24|42.8|41.3|0
1742553300000|2025-03-21 10:35:00|43.59|42.09|43.86|42.36|44.02|42.52|43.56|42.06|0
1742553600000|2025-03-21 10:40:00|43.83|42.33|43.62|42.12|43.86|42.36|43.4|41.9|0
1742553900000|2025-03-21 10:45:00|43.65|42.15|43.29|41.79|43.68|42.18|43.19|41.69|0
1742554200000|2025-03-21 10:50:00|43.28|41.78|42.91|41.41|43.31|41.81|42.82|41.32|0
1742554500000|2025-03-21 10:55:00|42.88|41.38|43.09|41.59|43.27|41.77|42.88|41.38|0
1742554800000|2025-03-21 11:00:00|43|41.5|43|41.5|43.18|41.68|42.82|41.32|0
1742555100000|2025-03-21 11:05:00|43.04|41.54|43.12|41.62|43.34|41.84|42.85|41.35|0
1742555400000|2025-03-21 11:10:00|43.13|41.63|42.93|41.43|43.42|41.92|42.9|41.4|0
1742555700000|2025-03-21 11:15:00|42.92|41.42|42.89|41.39|43.08|41.58|42.78|41.28|0
1742556000000|2025-03-21 11:20:00|42.9|41.4|43.05|41.55|43.06|41.56|42.81|41.31|0
1742556300000|2025-03-21 11:25:00|43.11|41.61|42.65|41.15|43.17|41.67|42.57|41.07|0
1742556600000|2025-03-21 11:30:00|42.67|41.17|42.7|41.2|42.86|41.36|42.56|41.06|0
1742556900000|2025-03-21 11:35:00|42.71|41.21|42.68|41.18|42.86|41.36|42.49|40.99|0
1742557200000|2025-03-21 11:40:00|42.65|41.15|42.86|41.36|42.89|41.39|42.45|40.95|0
1742557500000|2025-03-21 11:45:00|42.83|41.33|42.91|41.41|42.98|41.48|42.62|41.12|0
1742557800000|2025-03-21 11:50:00|42.93|41.43|43.55|42.05|43.58|42.08|42.85|41.35|0
1742558100000|2025-03-21 11:55:00|43.58|42.08|43.33|41.83|43.58|42.08|43.12|41.62|0
1742558400000|2025-03-21 12:00:00|43.36|41.86|42.64|41.14|43.36|41.86|42.58|41.08|0
1742558700000|2025-03-21 12:05:00|42.62|41.12|42.81|41.31|42.88|41.38|42.62|41.12|0
1742559000000|2025-03-21 12:10:00|42.84|41.34|42.42|40.92|42.84|41.34|42.27|40.77|0
1742559300000|2025-03-21 12:15:00|42.39|40.89|42.75|41.25|42.99|41.49|42.39|40.89|0
1742559600000|2025-03-21 12:20:00|42.72|41.22|43.11|41.61|43.22|41.72|42.63|41.13|0
1742559900000|2025-03-21 12:25:00|43.12|41.62|43.41|41.91|43.5|42|43.11|41.61|0
1742560200000|2025-03-21 12:30:00|43.44|41.94|43.91|42.41|43.96|42.46|43.23|41.73|0
1742560500000|2025-03-21 12:35:00|43.93|42.43|44.64|43.14|44.83|43.33|43.71|42.21|0
1742560800000|2025-03-21 12:40:00|44.67|43.17|46.54|45.04|46.69|45.19|44.67|43.17|0
1742561100000|2025-03-21 12:45:00|46.57|45.07|45.82|44.32|46.69|45.19|45.61|44.11|0
1742561400000|2025-03-21 12:50:00|45.8|44.3|46.41|44.91|46.66|45.16|45.77|44.27|0
1742561700000|2025-03-21 12:55:00|46.34|44.84|46.92|45.42|47.04|45.54|46.05|44.55|0
1742562000000|2025-03-21 13:00:00|47.02|45.52|47.1|45.6|47.54|46.04|46.82|45.32|0
1742562300000|2025-03-21 13:05:00|47.11|45.61|47.28|45.78|49.56|48.06|46.82|45.32|0
1742562600000|2025-03-21 13:10:00|47.24|45.74|47.6|46.1|47.7|46.2|47.05|45.55|0
1742562900000|2025-03-21 13:15:00|47.64|46.14|46.91|45.41|47.64|46.14|46.78|45.28|0
1742563200000|2025-03-21 13:20:00|46.88|45.38|48.16|46.66|48.16|46.66|46.7|45.2|0
1742563500000|2025-03-21 13:25:00|48.71|46.11|47.49|44.89|48.95|46.35|47.44|44.84|0
1742563800000|2025-03-21 13:30:00|46.94|45.44|46.32|44.82|47.53|46.03|45.71|44.21|0
1742564100000|2025-03-21 13:35:00|46.38|44.88|47.28|45.78|48.12|46.62|46.38|44.88|0
1742564400000|2025-03-21 13:40:00|47.16|45.66|46.25|44.75|47.46|45.96|45.42|43.92|0
1742564700000|2025-03-21 13:45:00|46.15|44.65|46.31|44.81|47.09|45.59|46.02|44.52|0
1742565000000|2025-03-21 13:50:00|46.38|44.88|46.31|44.81|47.71|46.21|45.73|44.23|0
1742565300000|2025-03-21 13:55:00|46.37|44.87|46.24|44.74|46.7|45.2|45.63|44.13|0
1742565600000|2025-03-21 14:00:00|46.18|44.68|46.85|45.35|47.44|45.94|46.11|44.61|0
1742565900000|2025-03-21 14:05:00|46.82|45.32|48|46.5|48.1|46.6|46.53|45.03|0
1742566200000|2025-03-21 14:10:00|48.07|46.57|46.78|45.28|48.62|47.12|46.62|45.12|0
1742566500000|2025-03-21 14:15:00|46.88|45.38|46.36|44.86|47.34|45.84|46.23|44.73|0
1742566800000|2025-03-21 14:20:00|46.39|44.89|45.64|44.14|46.91|45.41|45.44|43.94|0
1742567100000|2025-03-21 14:25:00|45.67|44.17|46.02|44.52|46.11|44.61|45.32|43.82|0
1742567400000|2025-03-21 14:30:00|45.98|44.48|45.85|44.35|46.4|44.9|45.6|44.1|0
1742567700000|2025-03-21 14:35:00|45.95|44.45|46.75|45.25|46.75|45.25|45.57|44.07|0
1742568000000|2025-03-21 14:40:00|46.79|45.29|45.91|44.41|47.05|45.55|45.72|44.22|0
1742568300000|2025-03-21 14:45:00|45.88|44.38|45.69|44.19|46.33|44.83|45.43|43.93|0
1742568600000|2025-03-21 14:50:00|45.65|44.15|45.4|43.9|46.13|44.63|45.37|43.87|0
1742568900000|2025-03-21 14:55:00|45.37|43.87|43.41|41.91|45.46|43.96|43.41|41.91|0
1742569200000|2025-03-21 15:00:00|43.28|41.78|43.59|42.09|43.71|42.21|42.98|41.48|0
1742569500000|2025-03-21 15:05:00|43.65|42.15|43.34|41.84|43.9|42.4|43.22|41.72|0
1742569800000|2025-03-21 15:10:00|43.4|41.9|44.9|43.4|44.93|43.43|43.28|41.78|0
1742570100000|2025-03-21 15:15:00|44.86|43.36|45.3|43.8|45.5|44|44.64|43.14|0
1742570400000|2025-03-21 15:20:00|45.33|43.83|45.44|43.94|45.72|44.22|44.34|42.84|0
1742570700000|2025-03-21 15:25:00|45.47|43.97|45.69|44.19|45.91|44.41|45.25|43.75|0
1742571000000|2025-03-21 15:30:00|45.79|44.29|45.3|43.8|45.88|44.38|44.77|43.27|0
1742571300000|2025-03-21 15:35:00|45.37|43.87|45.56|44.06|45.65|44.15|45.14|43.64|0
1742571600000|2025-03-21 15:40:00|45.57|44.07|46.86|45.36|47.09|45.59|45.33|43.83|0
1742571900000|2025-03-21 15:45:00|46.89|45.39|46.4|44.9|46.93|45.43|45.89|44.39|0
1742572200000|2025-03-21 15:50:00|46.37|44.87|46.4|44.9|47.15|45.65|45.98|44.48|0
1742572500000|2025-03-21 15:55:00|46.37|44.87|46.45|44.95|46.46|44.96|45.79|44.29|0
1742572800000|2025-03-21 16:00:00|46.53|45.03|45.91|44.41|47.08|45.58|45.85|44.35|0
1742573100000|2025-03-21 16:05:00|45.94|44.44|45.14|43.64|46.35|44.85|45.04|43.54|0
1742573400000|2025-03-21 16:10:00|45.1|43.6|44.07|42.57|45.14|43.64|43.86|42.36|0
1742573700000|2025-03-21 16:15:00|44.04|42.54|43.01|41.51|44.46|42.96|42.79|41.29|0
1742574000000|2025-03-21 16:20:00|43.05|41.55|42.4|40.9|43.07|41.57|42.34|40.84|0
1742574300000|2025-03-21 16:25:00|42.38|40.88|42.76|41.26|42.88|41.38|42.34|40.84|0
1742574600000|2025-03-21 16:30:00|42.7|41.2|42.54|41.04|42.96|41.46|42.25|40.75|0
1742574900000|2025-03-21 16:35:00|42.57|41.07|42.96|41.46|43.42|41.92|42.57|41.07|0
1742575200000|2025-03-21 16:40:00|42.93|41.43|42.98|41.48|43.38|41.88|42.63|41.13|0
1742575500000|2025-03-21 16:45:00|42.86|41.36|41.87|40.37|42.86|41.36|41.66|40.16|0
1742575800000|2025-03-21 16:50:00|41.84|40.34|42.07|40.57|42.66|41.16|41.54|40.04|0
1742576100000|2025-03-21 16:55:00|42.1|40.6|40.92|39.42|42.25|40.75|40.92|39.42|0
1742576400000|2025-03-21 17:00:00|40.98|39.48|41.56|40.06|41.91|40.41|40.98|39.48|0
1742576700000|2025-03-21 17:05:00|41.59|40.09|40.79|39.29|41.81|40.31|40.73|39.23|0
1742577000000|2025-03-21 17:10:00|40.65|39.15|41.49|39.99|41.67|40.17|40.65|39.15|0
1742577300000|2025-03-21 17:15:00|41.52|40.02|42.05|40.55|42.05|40.55|41.4|39.9|0
1742577600000|2025-03-21 17:20:00|42.08|40.58|41.1|39.6|42.2|40.7|40.89|39.39|0
1742577900000|2025-03-21 17:25:00|40.98|39.48|41.89|40.39|42.13|40.63|40.98|39.48|0
1742578200000|2025-03-21 17:30:00|41.86|40.36|41.92|40.42|42.58|41.08|41.8|40.3|0
1742578500000|2025-03-21 17:35:00|41.91|40.41|41.06|39.56|41.98|40.48|41.06|39.56|0
1742578800000|2025-03-21 17:40:00|41.12|39.62|40.74|39.24|41.2|39.7|40.42|38.92|0
1742579100000|2025-03-21 17:45:00|40.69|39.19|40.07|38.57|40.74|39.24|40.01|38.51|0
1742579400000|2025-03-21 17:50:00|40.1|38.6|40.12|38.62|40.32|38.82|39.72|38.22|0
1742579700000|2025-03-21 17:55:00|40.09|38.59|40.9|39.4|40.99|39.49|40.07|38.57|0
1742580000000|2025-03-21 18:00:00|40.93|39.43|40.61|39.11|40.99|39.49|40.44|38.94|0
1742580300000|2025-03-21 18:05:00|40.64|39.14|41.29|39.79|41.43|39.93|40.58|39.08|0
1742580600000|2025-03-21 18:10:00|41.35|39.85|41.38|39.88|41.82|40.32|41.08|39.58|0
1742580900000|2025-03-21 18:15:00|41.41|39.91|41.14|39.64|41.7|40.2|41.08|39.58|0
1742581200000|2025-03-21 18:20:00|41.2|39.7|41.73|40.23|41.97|40.47|40.99|39.49|0
1742581500000|2025-03-21 18:25:00|41.76|40.26|42.14|40.64|42.17|40.67|41.76|40.26|0
1742581800000|2025-03-21 18:30:00|42.11|40.61|41.66|40.16|42.11|40.61|41.4|39.9|0
1742582100000|2025-03-21 18:35:00|41.72|40.22|41.1|39.6|41.84|40.34|40.9|39.4|0
1742582400000|2025-03-21 18:40:00|41.16|39.66|40.81|39.31|41.19|39.69|40.72|39.22|0
1742582700000|2025-03-21 18:45:00|40.88|39.38|41.33|39.83|41.8|40.3|40.72|39.22|0
1742583000000|2025-03-21 18:50:00|41.36|39.86|41.59|40.09|41.86|40.36|41.15|39.65|0
1742583300000|2025-03-21 18:55:00|41.48|39.98|41.56|40.06|41.62|40.12|41.06|39.56|0
1742583600000|2025-03-21 19:00:00|41.59|40.09|42.09|40.59|42.33|40.83|41.56|40.06|0
1742583900000|2025-03-21 19:05:00|42.06|40.56|42.36|40.86|42.51|41.01|41.83|40.33|0
1742584200000|2025-03-21 19:10:00|42.39|40.89|41.72|40.22|42.81|41.31|41.47|39.97|0
1742584500000|2025-03-21 19:15:00|41.78|40.28|41.72|40.22|42.11|40.61|41.57|40.07|0
1742584800000|2025-03-21 19:20:00|41.81|40.31|41.45|39.95|42.38|40.88|41.36|39.86|0
1742585100000|2025-03-21 19:25:00|41.48|39.98|41.81|40.31|42.17|40.67|41.45|39.95|0
1742585400000|2025-03-21 19:30:00|41.88|40.38|41.83|40.33|42.07|40.57|41.68|40.18|0
1742585700000|2025-03-21 19:35:00|41.86|40.36|41.56|40.06|42.1|40.6|41.21|39.71|0
1742586000000|2025-03-21 19:40:00|41.62|40.12|41.44|39.94|42.04|40.54|41.35|39.85|0
1742586300000|2025-03-21 19:45:00|41.47|39.97|41.41|39.91|41.6|40.1|41.2|39.7|0
1742586600000|2025-03-21 19:50:00|41.05|39.55|40.2|38.7|41.34|39.84|40.17|38.67|0
1742586900000|2025-03-21 19:55:00|39.94|38.44|38.91|37.41|40.23|38.73|38.24|36.74|0
1742587200000|2025-03-21 20:00:00|39.02|37.52|38.77|37.27|39.14|37.64|38.38|36.88|0
1742587500000|2025-03-21 20:05:00|38.8|37.3|38.79|37.29|38.91|37.41|38.68|37.18|0
1742587800000|2025-03-21 20:10:00|38.77|37.27|38.58|37.08|38.82|37.32|38.51|37.01|0
1742775300000|2025-03-24 00:15:00|35.11|33.61|35.18|33.68|35.23|33.73|35.11|33.61|0
1742775600000|2025-03-24 00:20:00|35.21|33.71|36.27|34.77|36.27|34.77|35.18|33.68|0
1742775900000|2025-03-24 00:25:00|36.25|34.75|35.88|34.38|36.27|34.77|35.86|34.36|0
1742776200000|2025-03-24 00:30:00|35.83|34.33|35.18|33.68|35.86|34.36|34.82|33.32|0
1742776500000|2025-03-24 00:35:00|35.2|33.7|35.3|33.8|35.35|33.85|35.17|33.67|0
1742776800000|2025-03-24 00:40:00|35.28|33.78|35.25|33.75|35.38|33.88|35.2|33.7|0
1742777100000|2025-03-24 00:45:00|35.22|33.72|35.05|33.55|35.25|33.75|35.02|33.52|0
1742777400000|2025-03-24 00:50:00|35.04|33.54|35.01|33.51|35.07|33.57|34.96|33.46|0
1742777700000|2025-03-24 00:55:00|35.04|33.54|34.93|33.43|35.04|33.54|34.91|33.41|0
1742778000000|2025-03-24 01:00:00|34.96|33.46|35.03|33.53|35.14|33.64|34.91|33.41|0
1742778300000|2025-03-24 01:05:00|35.06|33.56|35.13|33.63|35.26|33.76|35.06|33.56|0
1742778600000|2025-03-24 01:10:00|35.11|33.61|35|33.5|35.16|33.66|35|33.5|0
1742778900000|2025-03-24 01:15:00|35.03|33.53|35.03|33.53|35.05|33.55|34.98|33.48|0
1742779200000|2025-03-24 01:20:00|35|33.5|34.85|33.35|35.08|33.58|34.81|33.31|0
1742779500000|2025-03-24 01:25:00|34.86|33.36|35.1|33.6|35.15|33.65|34.85|33.35|0
1742779800000|2025-03-24 01:30:00|35.09|33.59|35.12|33.62|35.2|33.7|35.07|33.57|0
1742780100000|2025-03-24 01:35:00|35.11|33.61|34.99|33.49|35.15|33.65|34.87|33.37|0
1742780400000|2025-03-24 01:40:00|35.02|33.52|35.22|33.72|35.3|33.8|34.89|33.39|0
1742780700000|2025-03-24 01:45:00|35.19|33.69|35.06|33.56|35.22|33.72|35.04|33.54|0
1742781000000|2025-03-24 01:50:00|35.05|33.55|35.04|33.54|35.14|33.64|35.01|33.51|0
1742781300000|2025-03-24 01:55:00|35.06|33.56|35.02|33.52|35.11|33.61|35.01|33.51|0
1742781600000|2025-03-24 02:00:00|35.01|33.51|35.08|33.58|35.15|33.65|35.01|33.51|0
1742781900000|2025-03-24 02:05:00|35.07|33.57|34.98|33.48|35.08|33.58|34.95|33.45|0
1742782200000|2025-03-24 02:10:00|35|33.5|35.17|33.67|35.18|33.68|35|33.5|0
1742782500000|2025-03-24 02:15:00|35.15|33.65|35.15|33.65|35.19|33.69|35.13|33.63|0
1742782800000|2025-03-24 02:20:00|35.17|33.67|35.18|33.68|35.21|33.71|35.13|33.63|0
1742783100000|2025-03-24 02:25:00|35.17|33.67|35.12|33.62|35.17|33.67|35.1|33.6|0
1742783400000|2025-03-24 02:30:00|35.1|33.6|35.22|33.72|35.22|33.72|35.07|33.57|0
1742783700000|2025-03-24 02:35:00|35.2|33.7|35.17|33.67|35.27|33.77|35.17|33.67|0
1742784000000|2025-03-24 02:40:00|35.18|33.68|35.01|33.51|35.18|33.68|35.01|33.51|0
1742784300000|2025-03-24 02:45:00|34.99|33.49|34.96|33.46|35|33.5|34.93|33.43|0
1742784600000|2025-03-24 02:50:00|34.93|33.43|34.93|33.43|34.96|33.46|34.91|33.41|0
1742784900000|2025-03-24 02:55:00|34.96|33.46|34.88|33.38|34.96|33.46|34.83|33.33|0
1742785200000|2025-03-24 03:00:00|34.9|33.4|34.83|33.33|34.9|33.4|34.8|33.3|0
1742785500000|2025-03-24 03:05:00|34.82|33.32|34.8|33.3|34.82|33.32|34.75|33.25|0
1742785800000|2025-03-24 03:10:00|34.77|33.27|34.77|33.27|34.82|33.32|34.74|33.24|0
1742786100000|2025-03-24 03:15:00|34.74|33.24|34.84|33.34|34.87|33.37|34.69|33.19|0
1742786400000|2025-03-24 03:20:00|34.87|33.37|34.87|33.37|34.89|33.39|34.82|33.32|0
1742786700000|2025-03-24 03:25:00|34.89|33.39|34.94|33.44|34.97|33.47|34.87|33.37|0
1742787000000|2025-03-24 03:30:00|34.97|33.47|35.04|33.54|35.07|33.57|34.94|33.44|0
1742787300000|2025-03-24 03:35:00|35.01|33.51|35.04|33.54|35.12|33.62|34.96|33.46|0
1742787600000|2025-03-24 03:40:00|35.06|33.56|34.96|33.46|35.06|33.56|34.93|33.43|0
1742787900000|2025-03-24 03:45:00|34.93|33.43|35.03|33.53|35.06|33.56|34.92|33.42|0
1742788200000|2025-03-24 03:50:00|35.02|33.52|35.01|33.51|35.06|33.56|34.97|33.47|0
1742788500000|2025-03-24 03:55:00|34.98|33.48|35|33.5|35|33.5|34.95|33.45|0
1742788800000|2025-03-24 04:00:00|35.03|33.53|35.1|33.6|35.18|33.68|35.03|33.53|0
1742789100000|2025-03-24 04:05:00|35.12|33.62|35.13|33.63|35.15|33.65|35.08|33.58|0
1742789400000|2025-03-24 04:10:00|35.15|33.65|35.15|33.65|35.18|33.68|35.07|33.57|0
1742789700000|2025-03-24 04:15:00|35.12|33.62|35.04|33.54|35.12|33.62|35.04|33.54|0
1742790000000|2025-03-24 04:20:00|35.02|33.52|35.12|33.62|35.12|33.62|35.02|33.52|0
1742790300000|2025-03-24 04:25:00|35.09|33.59|35.04|33.54|35.09|33.59|34.96|33.46|0
1742790600000|2025-03-24 04:30:00|35.03|33.53|35.01|33.51|35.04|33.54|34.99|33.49|0
1742790900000|2025-03-24 04:35:00|35.03|33.53|34.96|33.46|35.03|33.53|34.91|33.41|0
1742791200000|2025-03-24 04:40:00|34.98|33.48|34.92|33.42|34.98|33.48|34.88|33.38|0
1742791500000|2025-03-24 04:45:00|34.93|33.43|34.95|33.45|34.96|33.46|34.93|33.43|0
1742791800000|2025-03-24 04:50:00|34.98|33.48|34.95|33.45|34.98|33.48|34.93|33.43|0
1742792100000|2025-03-24 04:55:00|34.98|33.48|34.92|33.42|34.98|33.48|34.92|33.42|0
1742792400000|2025-03-24 05:00:00|34.9|33.4|34.85|33.35|34.9|33.4|34.82|33.32|0
1742792700000|2025-03-24 05:05:00|34.82|33.32|34.87|33.37|34.87|33.37|34.74|33.24|0
1742793000000|2025-03-24 05:10:00|34.88|33.38|34.76|33.26|34.89|33.39|34.76|33.26|0
1742793300000|2025-03-24 05:15:00|34.74|33.24|34.69|33.19|34.76|33.26|34.69|33.19|0
1742793600000|2025-03-24 05:20:00|34.71|33.21|34.66|33.16|34.76|33.26|34.66|33.16|0
1742793900000|2025-03-24 05:25:00|34.65|33.15|34.73|33.23|34.73|33.23|34.61|33.11|0
1742794200000|2025-03-24 05:30:00|34.76|33.26|34.73|33.23|34.82|33.32|34.71|33.21|0
1742794500000|2025-03-24 05:35:00|34.76|33.26|34.75|33.25|34.76|33.26|34.68|33.18|0
1742794800000|2025-03-24 05:40:00|34.73|33.23|34.75|33.25|34.78|33.28|34.73|33.23|0
1742795100000|2025-03-24 05:45:00|34.78|33.28|34.8|33.3|34.81|33.31|34.78|33.28|0
1742795400000|2025-03-24 05:50:00|34.81|33.31|34.77|33.27|34.82|33.32|34.77|33.27|0
1742795700000|2025-03-24 05:55:00|34.8|33.3|34.77|33.27|34.82|33.32|34.75|33.25|0
1742796000000|2025-03-24 06:00:00|34.74|33.24|34.78|33.28|34.84|33.34|34.74|33.24|0
1742796300000|2025-03-24 06:05:00|34.77|33.27|34.82|33.32|34.84|33.34|34.74|33.24|0
1742796600000|2025-03-24 06:10:00|34.8|33.3|34.79|33.29|34.84|33.34|34.74|33.24|0
1742796900000|2025-03-24 06:15:00|34.76|33.26|34.72|33.22|34.76|33.26|34.66|33.16|0
1742797200000|2025-03-24 06:20:00|34.71|33.21|34.66|33.16|34.73|33.23|34.58|33.08|0
1742797500000|2025-03-24 06:25:00|34.64|33.14|34.63|33.13|34.71|33.21|34.63|33.13|0
1742797800000|2025-03-24 06:30:00|34.65|33.15|34.73|33.23|34.78|33.28|34.64|33.14|0
1742798100000|2025-03-24 06:35:00|34.78|33.28|34.64|33.14|34.79|33.29|34.57|33.07|0
1742798400000|2025-03-24 06:40:00|34.62|33.12|34.45|32.95|34.62|33.12|34.45|32.95|0
1742798700000|2025-03-24 06:45:00|34.47|32.97|34.27|32.77|34.47|32.97|34.27|32.77|0
1742799000000|2025-03-24 06:50:00|34.23|32.73|34.09|32.59|34.27|32.77|34.04|32.54|0
1742799300000|2025-03-24 06:55:00|34.08|32.58|33.96|32.46|34.12|32.62|33.86|32.36|0
1742799600000|2025-03-24 07:00:00|33.94|32.44|33.86|32.36|34.01|32.51|33.78|32.28|0
1742799900000|2025-03-24 07:05:00|33.89|32.39|33.81|32.31|33.91|32.41|33.79|32.29|0
1742800200000|2025-03-24 07:10:00|33.79|32.29|33.68|32.18|33.79|32.29|33.66|32.16|0
1742800500000|2025-03-24 07:15:00|33.66|32.16|33.62|32.12|33.66|32.16|33.39|31.89|0
1742800800000|2025-03-24 07:20:00|33.61|32.11|33.56|32.06|33.66|32.16|33.51|32.01|0
1742801100000|2025-03-24 07:25:00|33.54|32.04|33.51|32.01|33.63|32.13|33.48|31.98|0
1742801400000|2025-03-24 07:30:00|33.48|31.98|33.72|32.22|33.75|32.25|33.46|31.96|0
1742801700000|2025-03-24 07:35:00|33.75|32.25|33.72|32.22|33.75|32.25|33.53|32.03|0
1742802000000|2025-03-24 07:40:00|33.7|32.2|33.74|32.24|33.75|32.25|33.67|32.17|0
1742802300000|2025-03-24 07:45:00|33.73|32.23|33.67|32.17|33.74|32.24|33.57|32.07|0
1742802600000|2025-03-24 07:50:00|33.66|32.16|33.69|32.19|33.75|32.25|33.64|32.14|0
1742802900000|2025-03-24 07:55:00|33.72|32.22|33.69|32.19|33.72|32.22|33.62|32.12|0
1742803200000|2025-03-24 08:00:00|33.71|32.21|34.47|32.97|34.55|33.05|33.25|31.75|0
1742803500000|2025-03-24 08:05:00|34.45|32.95|33.95|32.45|34.45|32.95|33.93|32.43|0
1742803800000|2025-03-24 08:10:00|33.93|32.43|33.88|32.38|34.12|32.62|33.82|32.32|0
1742804100000|2025-03-24 08:15:00|33.75|32.25|34.17|32.67|34.17|32.67|33.75|32.25|0
1742804400000|2025-03-24 08:20:00|34.19|32.69|34.02|32.52|34.34|32.84|33.94|32.44|0
1742804700000|2025-03-24 08:25:00|34.04|32.54|33.92|32.42|34.09|32.59|33.92|32.42|0
1742805000000|2025-03-24 08:30:00|33.99|32.49|35.08|33.58|37.64|36.14|33.84|32.34|0
1742805300000|2025-03-24 08:35:00|35.09|33.59|34.99|33.49|35.13|33.63|34.96|33.46|0
1742805600000|2025-03-24 08:40:00|34.97|33.47|35.05|33.55|35.07|33.57|34.85|33.35|0
1742805900000|2025-03-24 08:45:00|35.06|33.56|34.99|33.49|35.22|33.72|34.99|33.49|0
1742806200000|2025-03-24 08:50:00|34.97|33.47|34.89|33.39|35.04|33.54|34.87|33.37|0
1742806500000|2025-03-24 08:55:00|34.92|33.42|34.91|33.41|34.94|33.44|34.72|33.22|0
1742806800000|2025-03-24 09:00:00|34.89|33.39|35.01|33.51|35.13|33.63|34.86|33.36|0
1742807100000|2025-03-24 09:05:00|34.99|33.49|34.84|33.34|35.06|33.56|34.76|33.26|0
1742807400000|2025-03-24 09:10:00|34.81|33.31|34.52|33.02|34.86|33.36|34.52|33.02|0
1742807700000|2025-03-24 09:15:00|34.53|33.03|34.73|33.23|34.78|33.28|34.52|33.02|0
1742808000000|2025-03-24 09:20:00|34.71|33.21|34.93|33.43|34.97|33.47|34.68|33.18|0
1742808300000|2025-03-24 09:25:00|34.9|33.4|35.13|33.63|35.23|33.73|34.9|33.4|0
1742808600000|2025-03-24 09:30:00|35.15|33.65|35.65|34.15|35.65|34.15|35.11|33.61|0
1742808900000|2025-03-24 09:35:00|35.63|34.13|35.58|34.08|35.71|34.21|35.48|33.98|0
1742809200000|2025-03-24 09:40:00|35.59|34.09|35.47|33.97|35.59|34.09|35.42|33.92|0
1742809500000|2025-03-24 09:45:00|35.45|33.95|35.29|33.34|35.47|33.97|35.12|33.32|0
1742809800000|2025-03-24 09:50:00|35.34|33.39|35.41|33.46|35.57|33.62|35.32|33.37|0
1742810100000|2025-03-24 09:55:00|35.44|33.49|35.59|33.49|35.62|33.54|35.44|33.39|0
1742810400000|2025-03-24 10:00:00|35.64|33.54|35.69|33.59|35.76|33.66|35.54|33.44|0
1742810700000|2025-03-24 10:05:00|35.7|33.6|35.53|33.43|35.71|33.61|35.48|33.38|0
1742811000000|2025-03-24 10:10:00|35.51|33.41|35.61|33.51|35.68|33.58|35.48|33.38|0
1742811300000|2025-03-24 10:15:00|35.58|33.48|35.3|33.2|35.63|33.53|35.28|33.18|0
1742811600000|2025-03-24 10:20:00|35.28|33.18|35.18|33.08|35.28|33.18|35.05|32.95|0
1742811900000|2025-03-24 10:25:00|35.17|33.07|35.02|32.92|35.2|33.1|35|32.9|0
1742812200000|2025-03-24 10:30:00|35.01|32.91|34.82|32.72|35.02|32.92|34.72|32.62|0
1742812500000|2025-03-24 10:35:00|34.8|32.7|34.62|32.52|34.85|32.75|34.62|32.52|0
1742812800000|2025-03-24 10:40:00|34.65|32.55|34.62|32.52|34.75|32.65|34.62|32.52|0
1742813100000|2025-03-24 10:45:00|34.65|32.55|34.84|32.74|34.87|32.77|34.64|32.54|0
1742813400000|2025-03-24 10:50:00|34.82|32.72|34.74|32.64|34.82|32.72|34.73|32.63|0
1742813700000|2025-03-24 10:55:00|34.76|32.66|34.84|32.74|34.84|32.74|34.76|32.66|0
1742814000000|2025-03-24 11:00:00|34.89|32.79|34.83|32.73|34.91|32.81|34.61|32.51|0
1742814300000|2025-03-24 11:05:00|34.81|32.71|34.71|32.61|34.98|32.88|34.71|32.61|0
1742814600000|2025-03-24 11:10:00|34.68|32.58|34.28|32.18|34.73|32.63|34.19|32.09|0
1742814900000|2025-03-24 11:15:00|34.34|32.24|34.08|32.58|34.72|32.92|34.01|32.19|0
1742815200000|2025-03-24 11:20:00|34.06|32.56|34.23|32.73|34.24|32.74|33.96|32.46|0
1742815500000|2025-03-24 11:25:00|34.2|32.7|34.18|32.68|34.35|32.85|34.08|32.58|0
1742815800000|2025-03-24 11:30:00|34.15|32.65|34.37|32.87|34.4|32.9|34.15|32.65|0
1742816100000|2025-03-24 11:35:00|34.35|32.85|34.1|32.6|34.44|32.94|34.1|32.6|0
1742816400000|2025-03-24 11:40:00|34.12|32.62|34.24|32.74|34.27|32.77|34.02|32.52|0
1742816700000|2025-03-24 11:45:00|34.27|32.77|33.97|32.47|34.27|32.77|33.88|32.38|0
1742817000000|2025-03-24 11:50:00|33.95|32.45|34.04|32.54|34.07|32.57|33.95|32.45|0
1742817300000|2025-03-24 11:55:00|34.07|32.57|34.19|32.69|34.21|32.71|33.94|32.44|0
1742817600000|2025-03-24 12:00:00|34.16|32.66|34.11|32.61|34.26|32.76|34.01|32.51|0
1742817900000|2025-03-24 12:05:00|34.14|32.64|34.06|32.56|34.14|32.64|33.99|32.49|0
1742818200000|2025-03-24 12:10:00|34.04|32.54|34.25|32.75|34.3|32.8|34.04|32.54|0
1742818500000|2025-03-24 12:15:00|34.28|32.78|34.5|33|34.5|33|34.18|32.68|0
1742818800000|2025-03-24 12:20:00|34.47|32.97|34.15|32.65|34.51|33.01|34.13|32.63|0
1742819100000|2025-03-24 12:25:00|34.13|32.63|34.05|32.55|34.15|32.65|34|32.5|0
1742819400000|2025-03-24 12:30:00|33.98|32.48|33.93|32.43|34.05|32.55|33.83|32.33|0
1742819700000|2025-03-24 12:35:00|33.95|32.45|33.92|32.42|34.07|32.57|33.88|32.38|0
1742820000000|2025-03-24 12:40:00|33.95|32.45|33.82|32.32|34.02|32.52|33.78|32.28|0
1742820300000|2025-03-24 12:45:00|33.85|32.35|33.87|32.37|34.04|32.54|33.78|32.28|0
1742820600000|2025-03-24 12:50:00|33.85|32.35|33.84|32.34|33.97|32.47|33.82|32.32|0
1742820900000|2025-03-24 12:55:00|33.86|32.36|33.92|32.42|34.11|32.61|33.86|32.36|0
1742821200000|2025-03-24 13:00:00|33.89|32.39|33.77|32.27|33.96|32.46|33.74|32.24|0
1742821500000|2025-03-24 13:05:00|33.78|32.28|33.74|32.24|33.79|32.29|33.72|32.22|0
1742821800000|2025-03-24 13:10:00|33.72|32.22|33.81|32.31|33.9|32.4|33.62|32.12|0
1742822100000|2025-03-24 13:15:00|33.86|32.36|33.91|32.41|34.05|32.55|33.79|32.29|0
1742822400000|2025-03-24 13:20:00|33.88|32.38|34.07|32.57|34.07|32.57|33.81|32.31|0
1742822700000|2025-03-24 13:25:00|34.62|32.02|34.82|32.22|34.89|32.29|34.5|31.9|0
1742823000000|2025-03-24 13:30:00|34.27|32.77|34.22|32.72|34.91|33.41|34.09|32.59|0
1742823300000|2025-03-24 13:35:00|34.24|32.74|33.29|31.79|34.24|32.74|33.15|31.65|0
1742823600000|2025-03-24 13:40:00|33.25|31.75|33.1|31.6|33.41|31.91|32.86|31.36|0
1742823900000|2025-03-24 13:45:00|33.18|31.68|32.48|30.98|34.1|32.6|32.47|30.97|0
1742824200000|2025-03-24 13:50:00|32.46|30.96|32.41|30.91|32.65|31.15|32.25|30.75|0
1742824500000|2025-03-24 13:55:00|32.39|30.89|32.31|30.81|32.43|30.93|32.08|30.58|0
1742824800000|2025-03-24 14:00:00|32.24|30.74|32.48|30.98|32.57|31.07|32.15|30.65|0
1742825100000|2025-03-24 14:05:00|32.45|30.95|32.85|31.35|32.99|31.49|32.4|30.9|0
1742825400000|2025-03-24 14:10:00|32.87|31.37|32.21|30.71|32.9|31.4|32.21|30.71|0
1742825700000|2025-03-24 14:15:00|32.24|30.74|32.05|30.55|32.31|30.81|32|30.5|0
1742826000000|2025-03-24 14:20:00|32.03|30.53|31.84|30.34|32.14|30.64|31.78|30.28|0
1742826300000|2025-03-24 14:25:00|31.86|30.36|31.98|30.48|32.14|30.64|31.75|30.25|0
1742826600000|2025-03-24 14:30:00|32|30.5|32.11|30.61|32.3|30.8|31.86|30.36|0
1742826900000|2025-03-24 14:35:00|32.09|30.59|32.32|30.82|32.37|30.87|31.9|30.4|0
1742827200000|2025-03-24 14:40:00|32.33|30.83|32.25|30.75|32.36|30.86|32.04|30.54|0
1742827500000|2025-03-24 14:45:00|32.2|30.7|31.53|30.03|32.25|30.75|31.51|30.01|0
1742827800000|2025-03-24 14:50:00|31.55|30.05|31.51|30.01|31.62|30.12|31.46|29.96|0
1742828100000|2025-03-24 14:55:00|31.53|30.03|31.55|30.05|31.71|30.21|31.48|29.98|0
1742828400000|2025-03-24 15:00:00|31.5|30|31.04|29.54|31.85|30.35|31.01|29.51|0
1742828700000|2025-03-24 15:05:00|31.06|29.56|30.85|29.35|31.08|29.58|30.7|29.2|0
1742829000000|2025-03-24 15:10:00|30.83|29.33|30.87|29.37|30.97|29.47|30.74|29.24|0
1742829300000|2025-03-24 15:15:00|30.85|29.35|30.78|29.28|30.92|29.42|30.69|29.19|0
1742829600000|2025-03-24 15:20:00|30.76|29.26|30.96|29.46|31.34|29.84|30.76|29.26|0
1742829900000|2025-03-24 15:25:00|30.94|29.44|31.03|29.53|31.23|29.73|30.92|29.42|0
1742830200000|2025-03-24 15:30:00|31.01|29.51|31.12|29.62|31.28|29.78|31.01|29.51|0
1742830500000|2025-03-24 15:35:00|31.09|29.59|31.43|29.93|31.46|29.96|30.94|29.44|0
1742830800000|2025-03-24 15:40:00|31.41|29.91|31.32|29.82|31.5|30|31.27|29.77|0
1742831100000|2025-03-24 15:45:00|31.34|29.84|31.43|29.93|31.45|29.95|31.11|29.61|0
1742831400000|2025-03-24 15:50:00|31.41|29.91|30.9|29.4|31.41|29.91|30.88|29.38|0
1742831700000|2025-03-24 15:55:00|30.88|29.38|30.83|29.33|30.95|29.45|30.81|29.31|0
1742832000000|2025-03-24 16:00:00|30.88|29.38|30.74|29.24|30.97|29.47|30.7|29.2|0
1742832300000|2025-03-24 16:05:00|30.72|29.22|30.31|28.81|30.74|29.24|30.2|28.7|0
1742832600000|2025-03-24 16:10:00|30.36|28.86|30.35|28.85|30.49|28.99|30.25|28.75|0
1742832900000|2025-03-24 16:15:00|30.33|28.83|30.69|29.19|30.71|29.21|30.29|28.79|0
1742833200000|2025-03-24 16:20:00|30.66|29.16|30.1|28.6|30.72|29.22|30.1|28.6|0
1742833500000|2025-03-24 16:25:00|30.12|28.62|30.88|29.38|30.92|29.42|30.12|28.62|0
1742833800000|2025-03-24 16:30:00|30.92|29.42|30.9|29.4|31.22|29.72|30.14|28.64|0
1742834100000|2025-03-24 16:35:00|30.92|29.42|31.15|29.65|31.19|29.69|30.79|29.29|0
1742834400000|2025-03-24 16:40:00|31.17|29.67|31.1|29.6|31.51|30.01|31.08|29.58|0
1742834700000|2025-03-24 16:45:00|31.12|29.62|30.96|29.46|31.12|29.62|30.83|29.33|0
1742835000000|2025-03-24 16:50:00|30.99|29.49|31.05|29.55|31.14|29.64|30.85|29.35|0
1742835300000|2025-03-24 16:55:00|31.03|29.53|31.19|29.69|31.35|29.85|31.03|29.53|0
1742835600000|2025-03-24 17:00:00|31.21|29.71|31.41|29.91|31.46|29.96|31.12|29.62|0
1742835900000|2025-03-24 17:05:00|31.43|29.93|31.51|30.01|31.52|30.02|31.2|29.7|0
1742836200000|2025-03-24 17:10:00|31.5|30|31.66|30.16|31.73|30.23|31.39|29.89|0
1742836500000|2025-03-24 17:15:00|31.68|30.18|31.59|30.09|31.73|30.23|31.34|29.84|0
1742836800000|2025-03-24 17:20:00|31.61|30.11|31.59|30.09|31.77|30.27|31.43|29.93|0
1742837100000|2025-03-24 17:25:00|31.56|30.06|31.26|29.76|31.63|30.13|31.24|29.74|0
1742837400000|2025-03-24 17:30:00|31.24|29.74|31.1|29.6|31.26|29.76|30.97|29.47|0
1742837700000|2025-03-24 17:35:00|31.12|29.62|31.03|29.53|31.33|29.83|30.96|29.46|0
1742838000000|2025-03-24 17:40:00|31.08|29.58|31.28|29.78|31.39|29.89|31.01|29.51|0
1742838300000|2025-03-24 17:45:00|31.3|29.8|30.63|29.13|31.35|29.85|30.59|29.09|0
1742838600000|2025-03-24 17:50:00|30.61|29.11|30.7|29.2|30.81|29.31|30.43|28.93|0
1742838900000|2025-03-24 17:55:00|30.65|29.15|30.65|29.15|30.92|29.42|30.63|29.13|0
1742839200000|2025-03-24 18:00:00|30.71|29.21|31.37|29.87|31.58|30.08|30.6|29.1|0
1742839500000|2025-03-24 18:05:00|31.4|29.9|31.1|29.6|31.4|29.9|30.82|29.32|0
1742839800000|2025-03-24 18:10:00|31.12|29.62|31.3|29.8|31.33|29.83|31.1|29.6|0
1742840100000|2025-03-24 18:15:00|31.28|29.78|31.23|29.73|31.39|29.89|31|29.5|0
1742840400000|2025-03-24 18:20:00|31.28|29.78|31.32|29.82|31.43|29.93|31.14|29.64|0
1742840700000|2025-03-24 18:25:00|31.37|29.87|30.74|29.24|31.53|30.03|30.65|29.15|0
1742841000000|2025-03-24 18:30:00|30.69|29.19|30.87|29.37|31.03|29.53|30.69|29.19|0
1742841300000|2025-03-24 18:35:00|30.89|29.39|30.3|28.8|31.01|29.51|30.11|28.61|0
1742841600000|2025-03-24 18:40:00|30.24|28.74|30.2|28.7|30.95|29.45|30.09|28.59|0
1742841900000|2025-03-24 18:45:00|30.18|28.68|30.22|28.72|30.85|29.35|30.15|28.65|0
1742842200000|2025-03-24 18:50:00|30.2|28.7|29.79|28.29|30.27|28.77|29.75|28.25|0
1742842500000|2025-03-24 18:55:00|29.81|28.31|29.74|28.24|29.92|28.42|29.7|28.2|0
1742842800000|2025-03-24 19:00:00|29.72|28.22|29.52|28.02|29.88|28.38|29.52|28.02|0
1742843100000|2025-03-24 19:05:00|29.5|28|29.52|28.02|29.54|28.04|29.3|27.8|0
1742843400000|2025-03-24 19:10:00|29.54|28.04|29.63|28.13|29.67|28.17|29.47|27.97|0
1742843700000|2025-03-24 19:15:00|29.6|28.1|29.38|27.88|29.63|28.13|29.32|27.82|0
1742844000000|2025-03-24 19:20:00|29.43|27.93|29.27|27.77|29.54|28.04|29.27|27.77|0
1742844300000|2025-03-24 19:25:00|29.25|27.75|29.47|27.97|29.55|28.05|29.23|27.73|0
1742844600000|2025-03-24 19:30:00|29.43|27.93|29.4|27.9|29.55|28.05|29.29|27.79|0
1742844900000|2025-03-24 19:35:00|29.42|27.92|29.35|27.85|29.53|28.03|29.29|27.79|0
1742845200000|2025-03-24 19:40:00|29.33|27.83|29.22|27.72|29.44|27.94|29.11|27.61|0
1742845500000|2025-03-24 19:45:00|29.2|27.7|28.9|27.4|29.46|27.96|28.73|27.23|0
1742845800000|2025-03-24 19:50:00|28.78|27.28|28.48|26.98|29.06|27.56|28.38|26.88|0
1742846100000|2025-03-24 19:55:00|28.34|26.84|29.3|27.8|29.3|27.8|28.34|26.84|0
1742846400000|2025-03-24 20:00:00|29.32|27.82|29.25|27.75|29.32|27.82|28.97|27.47|0
1742846700000|2025-03-24 20:05:00|29.27|27.77|29.08|27.58|29.3|27.8|29.05|27.55|0
1742847000000|2025-03-24 20:10:00|29.05|27.55|29.03|27.53|29.16|27.66|28.95|27.45|0
1742847300000|2025-03-24 20:15:00|29.01|27.51|28.9|27.4|29.03|27.53|28.82|27.32|0
1742847600000|2025-03-24 20:20:00|28.88|27.38|28.92|27.42|28.98|27.48|28.88|27.38|0
1742847900000|2025-03-24 20:25:00|28.94|27.44|29.07|27.57|29.09|27.59|28.92|27.42|0
1742848200000|2025-03-24 20:30:00|29.05|27.55|29.17|27.67|29.17|27.67|28.98|27.48|0
1742848500000|2025-03-24 20:35:00|29.15|27.65|29.15|27.65|29.19|27.69|29.15|27.65|0
1742848800000|2025-03-24 20:40:00|29.17|27.67|29.17|27.67|29.17|27.67|29.15|27.65|0
1742849100000|2025-03-24 20:45:00|29.19|27.69|29.15|27.65|29.23|27.73|29.15|27.65|0
1742849400000|2025-03-24 20:50:00|29.17|27.67|29.3|27.8|29.32|27.82|29.17|27.67|0
1742849700000|2025-03-24 20:55:00|29.85|27.25|29.93|27.33|29.94|27.34|29.85|27.25|0
1742850000000|2025-03-24 21:00:00|29.89|27.29|29.9|27.3|29.94|27.34|29.88|27.28|0
1742850300000|2025-03-24 21:05:00|29.91|27.31|29.89|27.29|29.91|27.31|29.85|27.25|0
1742850600000|2025-03-24 21:10:00|29.9|27.3|29.9|27.3|29.91|27.31|29.87|27.27|0
1742850900000|2025-03-24 21:15:00|29.87|27.27|29.9|27.3|29.9|27.3|29.87|27.27|0
1742851200000|2025-03-24 21:20:00|29.89|27.29|29.89|27.29|29.9|27.3|29.89|27.29|0
1742851500000|2025-03-24 21:25:00|29.88|27.28|29.88|27.28|29.89|27.29|29.88|27.28|0
1742851800000|2025-03-24 21:30:00|29.87|27.27|29.87|27.27|29.87|27.27|29.87|27.27|0
1742852100000|2025-03-24 21:35:00|29.88|27.28|29.87|27.27|29.88|27.28|29.87|27.27|0
1742852400000|2025-03-24 21:40:00|29.86|27.26|29.86|27.26|29.87|27.27|29.84|27.24|0
1742852700000|2025-03-24 21:45:00|29.84|27.24|29.84|27.24|29.85|27.25|29.84|27.24|0
1742853000000|2025-03-24 21:50:00|29.83|27.23|29.83|27.23|29.84|27.24|29.82|27.22|0
1742853300000|2025-03-24 21:55:00|29.82|27.22|29.81|27.21|29.85|27.25|29.81|27.21|0
1742853600000|2025-03-24 22:00:00|29.83|27.23|29.77|27.17|29.84|27.24|29.72|27.12|0
1742853900000|2025-03-24 22:05:00|29.78|27.18|29.9|27.3|29.9|27.3|29.76|27.16|0
1742854200000|2025-03-24 22:10:00|29.88|27.28|30.01|27.41|30.1|27.5|29.86|27.26|0
1742854500000|2025-03-24 22:15:00|30.03|27.43|30.05|27.45|30.07|27.47|30.03|27.43|0
1742854800000|2025-03-24 22:20:00|30.03|27.43|30.07|27.47|30.09|27.49|30.03|27.43|0
1742855100000|2025-03-24 22:25:00|30.05|27.45|30.18|27.58|30.2|27.6|30.05|27.45|0
1742855400000|2025-03-24 22:30:00|30.11|27.51|30|27.4|30.15|27.55|29.98|27.38|0
1742855700000|2025-03-24 22:35:00|29.98|27.38|30.02|27.42|30.04|27.44|29.96|27.36|0
1742856000000|2025-03-24 22:40:00|30|27.4|30|27.4|30.06|27.46|29.98|27.38|0
1742856300000|2025-03-24 22:45:00|29.97|27.37|30.1|27.5|30.1|27.5|29.97|27.37|0
1742856600000|2025-03-24 22:50:00|30.19|27.59|30.1|27.5|30.19|27.59|30.1|27.5|0
1742856900000|2025-03-24 22:55:00|30.12|27.52|30.1|27.5|30.12|27.52|30.1|27.5|0
1742857200000|2025-03-24 23:00:00|30.12|27.52|30.05|27.45|30.14|27.54|29.97|27.37|0
1742857500000|2025-03-24 23:05:00|30.03|27.43|30.09|27.49|30.18|27.58|30.02|27.42|0
1742857800000|2025-03-24 23:10:00|30.12|27.52|30.09|27.49|30.14|27.54|30.09|27.49|0
1742858100000|2025-03-24 23:15:00|30.07|27.47|30.08|27.48|30.11|27.51|30.05|27.45|0
1742858400000|2025-03-24 23:20:00|30.09|27.49|30.09|27.49|30.11|27.51|30.08|27.48|0
1742858700000|2025-03-24 23:25:00|30.11|27.51|30.09|27.49|30.13|27.53|30.09|27.49|0
1742859000000|2025-03-24 23:30:00|30.04|27.44|29.94|27.34|30.09|27.49|29.91|27.31|0
1742859300000|2025-03-24 23:35:00|29.93|27.33|29.86|27.26|29.95|27.35|29.84|27.24|0
1742859600000|2025-03-24 23:40:00|29.91|27.31|29.77|27.17|29.91|27.31|29.75|27.15|0
1742859900000|2025-03-24 23:45:00|29.82|27.22|29.84|27.24|29.86|27.26|29.77|27.17|0
1742860200000|2025-03-24 23:50:00|29.82|27.22|29.88|27.28|29.88|27.28|29.82|27.22|0
1742860500000|2025-03-24 23:55:00|29.9|27.3|29.99|27.39|29.99|27.39|29.86|27.26|0
1742860800000|2025-03-25 00:00:00|29.96|27.36|30.01|27.41|30.05|27.45|29.85|27.25|0
1742861100000|2025-03-25 00:05:00|30.03|27.43|30.09|27.49|30.22|27.62|29.96|27.36|0
1742861400000|2025-03-25 00:10:00|30.07|27.47|30.13|27.53|30.16|27.56|30.05|27.45|0
1742861700000|2025-03-25 00:15:00|30.16|27.56|29.41|27.91|30.18|28.32|29.36|27.53|0
1742862000000|2025-03-25 00:20:00|29.38|27.88|29.44|27.94|29.54|28.04|29.34|27.84|0
1742862300000|2025-03-25 00:25:00|29.45|27.95|29.51|28.01|29.51|28.01|29.42|27.92|0
1742862600000|2025-03-25 00:30:00|29.53|28.03|29.44|27.94|29.55|28.05|29.42|27.92|0
1742862900000|2025-03-25 00:35:00|29.47|27.97|29.51|28.01|29.57|28.07|29.46|27.96|0
1742863200000|2025-03-25 00:40:00|29.52|28.02|29.57|28.07|29.59|28.09|29.52|28.02|0
1742863500000|2025-03-25 00:45:00|29.55|28.05|29.41|27.91|29.55|28.05|29.41|27.91|0
1742863800000|2025-03-25 00:50:00|29.44|27.94|29.24|27.74|29.44|27.94|29.22|27.72|0
1742864100000|2025-03-25 00:55:00|29.26|27.76|29.16|27.66|29.3|27.8|29.15|27.65|0
1742864400000|2025-03-25 01:00:00|29.19|27.69|29.26|27.76|29.32|27.82|29.19|27.69|0
1742864700000|2025-03-25 01:05:00|29.28|27.78|29.3|27.8|29.32|27.82|29.21|27.71|0
1742865000000|2025-03-25 01:10:00|29.28|27.78|29.1|27.6|29.3|27.8|28.99|27.49|0
1742865300000|2025-03-25 01:15:00|29.12|27.62|29.1|27.6|29.23|27.73|29.1|27.6|0
1742865600000|2025-03-25 01:20:00|29.12|27.62|29.07|27.57|29.12|27.62|29.01|27.51|0
1742865900000|2025-03-25 01:25:00|29.05|27.55|29.16|27.66|29.18|27.68|29.05|27.55|0
1742866200000|2025-03-25 01:30:00|29.18|27.68|29.2|27.7|29.29|27.79|29.16|27.66|0
1742866500000|2025-03-25 01:35:00|29.22|27.72|29.05|27.55|29.26|27.76|29.05|27.55|0
1742866800000|2025-03-25 01:40:00|29.02|27.52|29.02|27.52|29.11|27.61|28.98|27.48|0
1742867100000|2025-03-25 01:45:00|29|27.5|29.02|27.52|29.06|27.56|29|27.5|0
1742867400000|2025-03-25 01:50:00|29.04|27.54|29.1|27.6|29.15|27.65|29|27.5|0
1742867700000|2025-03-25 01:55:00|29.13|27.63|29.21|27.71|29.23|27.73|29.08|27.58|0
1742868000000|2025-03-25 02:00:00|29.25|27.75|29.47|27.97|29.51|28.01|29.23|27.73|0
1742868300000|2025-03-25 02:05:00|29.49|27.99|29.56|28.06|29.6|28.1|29.47|27.97|0
1742868600000|2025-03-25 02:10:00|29.58|28.08|29.58|28.08|29.6|28.1|29.55|28.05|0
1742868900000|2025-03-25 02:15:00|29.57|28.07|29.57|28.07|29.62|28.12|29.55|28.05|0
1742869200000|2025-03-25 02:20:00|29.6|28.1|29.53|28.03|29.6|28.1|29.46|27.96|0
1742869500000|2025-03-25 02:25:00|29.51|28.01|29.44|27.94|29.53|28.03|29.44|27.94|0
1742869800000|2025-03-25 02:30:00|29.46|27.96|29.48|27.98|29.55|28.05|29.44|27.94|0
1742870100000|2025-03-25 02:35:00|29.46|27.96|29.43|27.93|29.48|27.98|29.41|27.91|0
1742870400000|2025-03-25 02:40:00|29.46|27.96|29.5|28|29.52|28.02|29.43|27.93|0
1742870700000|2025-03-25 02:45:00|29.51|28.01|29.58|28.08|29.65|28.15|29.48|27.98|0
1742871000000|2025-03-25 02:50:00|29.57|28.07|29.54|28.04|29.61|28.11|29.52|28.02|0
1742871300000|2025-03-25 02:55:00|29.52|28.02|29.51|28.01|29.56|28.06|29.49|27.99|0
1742871600000|2025-03-25 03:00:00|29.49|27.99|29.51|28.01|29.51|28.01|29.49|27.99|0
1742871900000|2025-03-25 03:05:00|29.49|27.99|29.49|27.99|29.51|28.01|29.47|27.97|0
1742872200000|2025-03-25 03:10:00|29.51|28.01|29.44|27.94|29.51|28.01|29.42|27.92|0
1742872500000|2025-03-25 03:15:00|29.46|27.96|29.64|28.14|29.68|28.18|29.46|27.96|0
1742872800000|2025-03-25 03:20:00|29.61|28.11|29.63|28.13|29.64|28.14|29.59|28.09|0
1742873100000|2025-03-25 03:25:00|29.66|28.16|29.68|28.18|29.7|28.2|29.65|28.15|0
1742873400000|2025-03-25 03:30:00|29.7|28.2|29.67|28.17|29.76|28.26|29.65|28.15|0
1742873700000|2025-03-25 03:35:00|29.66|28.16|29.63|28.13|29.67|28.17|29.62|28.12|0
1742874000000|2025-03-25 03:40:00|29.65|28.15|29.67|28.17|29.69|28.19|29.65|28.15|0
1742874300000|2025-03-25 03:45:00|29.69|28.19|29.73|28.23|29.76|28.26|29.69|28.19|0
1742874600000|2025-03-25 03:50:00|29.71|28.21|29.73|28.23|29.78|28.28|29.71|28.21|0
1742874900000|2025-03-25 03:55:00|29.71|28.21|29.69|28.19|29.75|28.25|29.69|28.19|0
1742875200000|2025-03-25 04:00:00|29.7|28.2|29.71|28.21|29.75|28.25|29.64|28.14|0
1742875500000|2025-03-25 04:05:00|29.73|28.23|29.73|28.23|29.77|28.27|29.71|28.21|0
1742875800000|2025-03-25 04:10:00|29.74|28.24|29.77|28.27|29.77|28.27|29.7|28.2|0
1742876100000|2025-03-25 04:15:00|29.78|28.28|29.79|28.29|29.81|28.31|29.77|28.27|0
1742876400000|2025-03-25 04:20:00|29.77|28.27|29.74|28.24|29.79|28.29|29.74|28.24|0
1742876700000|2025-03-25 04:25:00|29.76|28.26|29.78|28.28|29.81|28.31|29.74|28.24|0
1742877000000|2025-03-25 04:30:00|29.77|28.27|29.77|28.27|29.8|28.3|29.76|28.26|0
1742877300000|2025-03-25 04:35:00|29.78|28.28|29.72|28.22|29.78|28.28|29.71|28.21|0
1742877600000|2025-03-25 04:40:00|29.73|28.23|29.71|28.21|29.73|28.23|29.67|28.17|0
1742877900000|2025-03-25 04:45:00|29.73|28.23|29.73|28.23|29.75|28.25|29.71|28.21|0
1742878200000|2025-03-25 04:50:00|29.74|28.24|29.73|28.23|29.74|28.24|29.71|28.21|0
1742878500000|2025-03-25 04:55:00|29.71|28.21|29.75|28.25|29.75|28.25|29.71|28.21|0
1742878800000|2025-03-25 05:00:00|29.77|28.27|29.77|28.27|29.81|28.31|29.75|28.25|0
1742879100000|2025-03-25 05:05:00|29.79|28.29|29.7|28.2|29.81|28.31|29.7|28.2|0
1742879400000|2025-03-25 05:10:00|29.71|28.21|29.67|28.17|29.74|28.24|29.65|28.15|0
1742879700000|2025-03-25 05:15:00|29.68|28.18|29.63|28.13|29.68|28.18|29.61|28.11|0
1742880000000|2025-03-25 05:20:00|29.64|28.14|29.67|28.17|29.69|28.19|29.63|28.13|0
1742880300000|2025-03-25 05:25:00|29.65|28.15|29.65|28.15|29.69|28.19|29.61|28.11|0
1742880600000|2025-03-25 05:30:00|29.67|28.17|29.35|27.85|30.17|28.67|29.35|27.85|0
1742880900000|2025-03-25 05:35:00|29.36|27.86|29.37|27.87|29.39|27.89|29.36|27.86|0
1742881200000|2025-03-25 05:40:00|29.39|27.89|29.39|27.89|29.39|27.89|29.35|27.85|0
1742881500000|2025-03-25 05:45:00|29.36|27.86|29.32|27.82|29.36|27.86|29.3|27.8|0
1742881800000|2025-03-25 05:50:00|29.29|27.79|29.32|27.82|29.33|27.83|29.29|27.79|0
1742882100000|2025-03-25 05:55:00|29.3|27.8|29.31|27.81|29.32|27.82|29.29|27.79|0
1742882400000|2025-03-25 06:00:00|29.3|27.8|29.31|27.81|29.36|27.86|29.29|27.79|0
1742882700000|2025-03-25 06:05:00|29.32|27.82|29.35|27.85|29.38|27.88|29.29|27.79|0
1742883000000|2025-03-25 06:10:00|29.37|27.87|29.35|27.85|29.42|27.92|29.33|27.83|0
1742883300000|2025-03-25 06:15:00|29.33|27.83|29.43|27.93|29.46|27.96|29.33|27.83|0
1742883600000|2025-03-25 06:20:00|29.44|27.94|29.41|27.91|29.44|27.94|29.37|27.87|0
1742883900000|2025-03-25 06:25:00|29.43|27.93|29.43|27.93|29.46|27.96|29.43|27.93|0
1742884200000|2025-03-25 06:30:00|29.45|27.95|29.35|27.85|29.54|28.04|29.34|27.84|0
1742884500000|2025-03-25 06:35:00|29.36|27.86|29.36|27.86|29.43|27.93|29.32|27.82|0
1742884800000|2025-03-25 06:40:00|29.38|27.88|29.38|27.88|29.41|27.91|29.36|27.86|0
1742885100000|2025-03-25 06:45:00|29.36|27.86|29.42|27.92|29.42|27.92|29.36|27.86|0
1742885400000|2025-03-25 06:50:00|29.4|27.9|29.35|27.85|29.4|27.9|29.33|27.83|0
1742885700000|2025-03-25 06:55:00|29.33|27.83|29.16|27.66|29.33|27.83|29.16|27.66|0
1742886000000|2025-03-25 07:00:00|29.18|27.68|28.98|27.48|29.2|27.7|28.98|27.48|0
1742886300000|2025-03-25 07:05:00|28.96|27.46|28.81|27.31|28.96|27.46|28.72|27.22|0
1742886600000|2025-03-25 07:10:00|28.83|27.33|28.78|27.28|28.87|27.37|28.76|27.26|0
1742886900000|2025-03-25 07:15:00|28.76|27.26|28.82|27.32|28.85|27.35|28.72|27.22|0
1742887200000|2025-03-25 07:20:00|28.81|27.31|28.86|27.36|28.93|27.43|28.78|27.28|0
1742887500000|2025-03-25 07:25:00|28.89|27.39|28.91|27.41|28.94|27.44|28.88|27.38|0
1742887800000|2025-03-25 07:30:00|28.93|27.43|29.08|27.58|29.08|27.58|28.91|27.41|0
1742888100000|2025-03-25 07:35:00|29.1|27.6|29.1|27.6|29.16|27.66|29.1|27.6|0
1742888400000|2025-03-25 07:40:00|29.07|27.57|29.18|27.68|29.19|27.69|29.03|27.53|0
1742888700000|2025-03-25 07:45:00|29.2|27.7|29.18|27.68|29.27|27.77|29.16|27.66|0
1742889000000|2025-03-25 07:50:00|29.16|27.66|29.16|27.66|29.2|27.7|29.11|27.61|0
1742889300000|2025-03-25 07:55:00|29.13|27.63|29.33|27.83|29.33|27.83|29.12|27.62|0
1742889600000|2025-03-25 08:00:00|29.26|27.76|29.12|27.62|29.26|27.76|29.11|27.61|0
1742889900000|2025-03-25 08:05:00|29.13|27.63|29.7|28.2|29.79|28.29|29.06|27.56|0
1742890200000|2025-03-25 08:10:00|29.72|28.22|29.79|28.29|29.81|28.31|29.57|28.07|0
1742890500000|2025-03-25 08:15:00|29.81|28.31|30.05|28.55|30.1|28.6|29.81|28.31|0
1742890800000|2025-03-25 08:20:00|30.03|28.53|29.78|28.28|30.03|28.53|29.76|28.26|0
1742891100000|2025-03-25 08:25:00|29.76|28.26|29.92|28.42|29.92|28.42|29.69|28.19|0
1742891400000|2025-03-25 08:30:00|29.93|28.43|29.96|28.46|30.05|28.55|29.82|28.32|0
1742891700000|2025-03-25 08:35:00|29.93|28.43|29.73|28.23|29.96|28.46|29.71|28.21|0
1742892000000|2025-03-25 08:40:00|29.75|28.25|29.73|28.23|29.86|28.36|29.71|28.21|0
1742892300000|2025-03-25 08:45:00|29.75|28.25|29.7|28.2|29.84|28.34|29.66|28.16|0
1742892600000|2025-03-25 08:50:00|29.68|28.18|29.59|28.09|29.68|28.18|29.57|28.07|0
1742892900000|2025-03-25 08:55:00|29.61|28.11|29.43|27.93|29.79|28.29|28.98|27.48|0
1742893200000|2025-03-25 09:00:00|29.41|27.91|29.43|27.93|29.54|28.04|29.36|27.86|0
1742893500000|2025-03-25 09:05:00|29.42|27.92|29.67|28.17|29.69|28.19|29.32|27.82|0
1742893800000|2025-03-25 09:10:00|29.63|28.13|29.54|28.04|29.63|28.13|29.51|28.01|0
1742894100000|2025-03-25 09:15:00|29.56|28.06|29.51|28.01|29.6|28.1|29.45|27.95|0
1742894400000|2025-03-25 09:20:00|29.53|28.03|29.44|27.94|29.54|28.04|29.36|27.86|0
1742894700000|2025-03-25 09:25:00|29.43|27.93|29.38|27.88|29.51|28.01|29.24|27.74|0
1742895000000|2025-03-25 09:30:00|29.35|27.85|29.22|27.72|29.4|27.9|29.18|27.68|0
1742895300000|2025-03-25 09:35:00|29.2|27.7|29.13|27.63|29.2|27.7|29.07|27.57|0
1742895600000|2025-03-25 09:40:00|29.15|27.65|29.06|27.56|29.22|27.72|29.03|27.53|0
1742895900000|2025-03-25 09:45:00|29.04|27.54|29|27.5|29.08|27.58|28.91|27.41|0
1742896200000|2025-03-25 09:50:00|29.02|27.52|28.95|27.45|29.08|27.58|28.91|27.41|0
1742896500000|2025-03-25 09:55:00|28.96|27.46|28.91|27.41|28.99|27.49|28.91|27.41|0
1742896800000|2025-03-25 10:00:00|28.95|27.45|29.03|27.53|29.04|27.54|28.84|27.34|0
1742897100000|2025-03-25 10:05:00|29.05|27.55|29.21|27.71|29.23|27.73|29.03|27.53|0
1742897400000|2025-03-25 10:10:00|29.23|27.73|29.09|27.59|29.4|27.9|29.09|27.59|0
1742897700000|2025-03-25 10:15:00|29.08|27.58|28.79|27.29|29.08|27.58|28.79|27.29|0
1742898000000|2025-03-25 10:20:00|28.68|27.18|28.64|27.14|28.77|27.27|28.44|26.94|0
1742898300000|2025-03-25 10:25:00|28.61|27.11|28.59|27.09|28.66|27.16|28.54|27.04|0
1742898600000|2025-03-25 10:30:00|28.57|27.07|28.59|27.09|28.61|27.11|28.5|27|0
1742898900000|2025-03-25 10:35:00|28.61|27.11|28.61|27.11|28.69|27.19|28.57|27.07|0
1742899200000|2025-03-25 10:40:00|28.59|27.09|28.37|26.87|28.63|27.13|28.34|26.84|0
1742899500000|2025-03-25 10:45:00|28.35|26.85|28.33|26.83|28.41|26.91|28.22|26.72|0
1742899800000|2025-03-25 10:50:00|28.35|26.85|28.37|26.87|28.41|26.91|28.28|26.78|0
1742900100000|2025-03-25 10:55:00|28.39|26.89|28.28|26.78|28.43|26.93|28.24|26.74|0
1742900400000|2025-03-25 11:00:00|28.27|26.77|28.54|27.04|28.81|27.31|27.98|26.48|0
1742900700000|2025-03-25 11:05:00|28.56|27.06|28.86|27.36|28.86|27.36|28.52|27.02|0
1742901000000|2025-03-25 11:10:00|28.84|27.34|28.64|27.14|28.84|27.34|28.58|27.08|0
1742901300000|2025-03-25 11:15:00|28.63|27.13|28.58|27.08|28.75|27.25|28.47|26.97|0
1742901600000|2025-03-25 11:20:00|28.56|27.06|28.58|27.08|28.58|27.08|28.49|26.99|0
1742901900000|2025-03-25 11:25:00|28.55|27.05|28.4|26.9|28.61|27.11|28.4|26.9|0
1742902200000|2025-03-25 11:30:00|28.38|26.88|27.31|25.81|28.47|26.97|27.29|25.79|0
1742902500000|2025-03-25 11:35:00|27.36|25.86|27.35|25.85|27.42|25.92|27.27|25.77|0
1742902800000|2025-03-25 11:40:00|27.33|25.83|27.21|25.71|27.33|25.83|27.17|25.67|0
1742903100000|2025-03-25 11:45:00|27.19|25.69|27|25.5|27.21|25.71|27|25.5|0
1742903400000|2025-03-25 11:50:00|27.02|25.52|26.94|25.44|27.08|25.58|26.94|25.44|0
1742903700000|2025-03-25 11:55:00|26.92|25.42|26.77|25.27|26.92|25.42|26.71|25.21|0
1742904000000|2025-03-25 12:00:00|26.73|25.23|26.73|25.23|26.81|25.31|26.65|25.15|0
1742904300000|2025-03-25 12:05:00|26.75|25.25|26.81|25.31|26.81|25.31|26.71|25.21|0
1742904600000|2025-03-25 12:10:00|26.77|25.27|27.24|25.74|27.26|25.76|26.73|25.23|0
1742904900000|2025-03-25 12:15:00|27.26|25.76|27.32|25.82|27.39|25.89|27.25|25.75|0
1742905200000|2025-03-25 12:20:00|27.34|25.84|27.28|25.78|27.4|25.9|27.24|25.74|0
1742905500000|2025-03-25 12:25:00|27.26|25.76|27.15|25.65|27.3|25.8|27.13|25.63|0
1742905800000|2025-03-25 12:30:00|27.13|25.63|26.85|25.35|27.17|25.67|26.84|25.34|0
1742906100000|2025-03-25 12:35:00|26.87|25.37|26.95|25.45|26.97|25.47|26.83|25.33|0
1742906400000|2025-03-25 12:40:00|26.91|25.41|27.03|25.53|27.05|25.55|26.91|25.41|0
1742906700000|2025-03-25 12:45:00|27.05|25.55|27.02|25.52|27.06|25.56|26.98|25.48|0
1742907000000|2025-03-25 12:50:00|27|25.5|27.31|25.81|27.33|25.83|27|25.5|0
1742907300000|2025-03-25 12:55:00|27.33|25.83|27.39|25.89|27.45|25.95|27.33|25.83|0
1742907600000|2025-03-25 13:00:00|27.4|25.9|27.2|25.7|27.47|25.97|27.14|25.64|0
1742907900000|2025-03-25 13:05:00|27.18|25.68|27.06|25.56|27.22|25.72|27.06|25.56|0
1742908200000|2025-03-25 13:10:00|27.08|25.58|27.03|25.53|27.1|25.6|26.91|25.41|0
1742908500000|2025-03-25 13:15:00|27.05|25.55|27.07|25.57|27.07|25.57|26.93|25.43|0
1742908800000|2025-03-25 13:20:00|27.09|25.59|26.95|25.45|27.09|25.59|26.91|25.41|0
1742909100000|2025-03-25 13:25:00|27.5|24.9|27.99|25.39|28.18|25.58|27.5|24.9|0
1742909400000|2025-03-25 13:30:00|27.44|25.94|26.86|25.36|27.48|25.98|26.7|25.2|0
1742909700000|2025-03-25 13:35:00|26.9|25.4|27.26|25.76|27.6|26.1|26.84|25.34|0
1742910000000|2025-03-25 13:40:00|27.28|25.78|27.4|25.9|27.76|26.26|27.06|25.56|0
1742910300000|2025-03-25 13:45:00|27.39|25.89|27.8|26.3|27.8|26.3|27.28|25.78|0
1742910600000|2025-03-25 13:50:00|27.82|26.32|27.4|25.9|28.01|26.51|27.3|25.8|0
1742910900000|2025-03-25 13:55:00|27.42|25.92|27.44|25.94|27.54|26.04|27.13|25.63|0
1742911200000|2025-03-25 14:00:00|27.47|25.97|28.02|26.52|28.28|26.78|27.34|25.84|0
1742911500000|2025-03-25 14:05:00|28|26.5|27.79|26.29|28|26.5|27.43|25.93|0
1742911800000|2025-03-25 14:10:00|27.85|26.35|27.64|26.14|27.87|26.37|27.35|25.85|0
1742912100000|2025-03-25 14:15:00|27.66|26.16|27.58|26.08|27.73|26.23|27.29|25.79|0
1742912400000|2025-03-25 14:20:00|27.56|26.06|27.06|25.56|27.66|26.16|27.02|25.52|0
1742912700000|2025-03-25 14:25:00|27.08|25.58|26.78|25.28|27.35|25.85|26.78|25.28|0
1742913000000|2025-03-25 14:30:00|26.76|25.26|26.9|25.4|27.12|25.62|26.74|25.24|0
1742913300000|2025-03-25 14:35:00|26.86|25.36|26.59|25.09|26.88|25.38|26.57|25.07|0
1742913600000|2025-03-25 14:40:00|26.61|25.11|26.52|25.02|26.98|25.48|26.47|24.97|0
1742913900000|2025-03-25 14:45:00|26.5|25|26.65|25.15|26.7|25.2|26.5|25|0
1742914200000|2025-03-25 14:50:00|26.67|25.17|26.61|25.11|26.71|25.21|26.33|24.83|0
1742914500000|2025-03-25 14:55:00|26.59|25.09|26.67|25.17|26.85|25.35|26.49|24.99|0
1742914800000|2025-03-25 15:00:00|26.69|25.19|26.69|25.19|26.75|25.25|26.51|25.01|0
1742915100000|2025-03-25 15:05:00|26.67|25.17|26.59|25.09|26.69|25.19|26.51|25.01|0
1742915400000|2025-03-25 15:10:00|26.57|25.07|26.71|25.21|26.81|25.31|26.53|25.03|0
1742915700000|2025-03-25 15:15:00|26.73|25.23|27.07|25.57|27.07|25.57|26.54|25.04|0
1742916000000|2025-03-25 15:20:00|27.27|25.77|27.2|25.7|27.45|25.95|27.16|25.66|0
1742916300000|2025-03-25 15:25:00|27.18|25.68|27.37|25.87|27.37|25.87|27.14|25.64|0
1742916600000|2025-03-25 15:30:00|27.35|25.85|27.49|25.99|27.63|26.13|27.3|25.8|0
1742916900000|2025-03-25 15:35:00|27.47|25.97|27.55|26.05|27.65|26.15|27.47|25.97|0
1742917200000|2025-03-25 15:40:00|27.57|26.07|27.48|25.98|27.69|26.19|27.48|25.98|0
1742917500000|2025-03-25 15:45:00|27.5|26|27.77|26.27|27.79|26.29|27.44|25.94|0
1742917800000|2025-03-25 15:50:00|27.81|26.31|27.85|26.35|27.87|26.37|27.41|25.91|0
1742918100000|2025-03-25 15:55:00|27.89|26.39|27.89|26.39|28.06|26.56|27.74|26.24|0
1742918400000|2025-03-25 16:00:00|27.91|26.41|27.95|26.45|28.03|26.53|27.72|26.22|0
1742918700000|2025-03-25 16:05:00|27.93|26.43|27.78|26.28|28.1|26.6|27.67|26.17|0
1742919000000|2025-03-25 16:10:00|27.8|26.3|27.74|26.24|27.93|26.43|27.68|26.18|0
1742919300000|2025-03-25 16:15:00|27.78|26.28|28.05|26.55|28.16|26.66|27.76|26.26|0
1742919600000|2025-03-25 16:20:00|28.06|26.56|27.8|26.3|28.09|26.59|27.71|26.21|0
1742919900000|2025-03-25 16:25:00|27.82|26.32|28.05|26.55|28.09|26.59|27.75|26.25|0
1742920200000|2025-03-25 16:30:00|28.04|26.54|28.19|26.69|28.32|26.82|27.93|26.43|0
1742920500000|2025-03-25 16:35:00|28.17|26.67|28.13|26.63|28.22|26.72|28.05|26.55|0
1742920800000|2025-03-25 16:40:00|28.11|26.61|27.87|26.37|28.17|26.67|27.79|26.29|0
1742921100000|2025-03-25 16:45:00|27.86|26.36|27.89|26.39|28.04|26.54|27.77|26.27|0
1742921400000|2025-03-25 16:50:00|27.91|26.41|27.62|26.12|27.94|26.44|27.57|26.07|0
1742921700000|2025-03-25 16:55:00|27.6|26.1|27.68|26.18|27.85|26.35|27.55|26.05|0
1742922000000|2025-03-25 17:00:00|27.67|26.17|27.38|25.88|27.67|26.17|27.36|25.86|0
1742922300000|2025-03-25 17:05:00|27.36|25.86|27.22|25.72|27.47|25.97|27.18|25.68|0
1742922600000|2025-03-25 17:10:00|27.24|25.74|27.35|25.85|27.66|26.16|27.2|25.7|0
1742922900000|2025-03-25 17:15:00|27.33|25.83|27.66|26.16|27.74|26.24|27.33|25.83|0
1742923200000|2025-03-25 17:20:00|27.68|26.18|27.8|26.3|27.89|26.39|27.57|26.07|0
1742923500000|2025-03-25 17:25:00|27.82|26.32|28.12|26.62|28.27|26.77|27.82|26.32|0
1742923800000|2025-03-25 17:30:00|28.14|26.64|27.95|26.45|28.14|26.64|27.9|26.4|0
1742924100000|2025-03-25 17:35:00|27.97|26.47|27.91|26.41|28.03|26.53|27.43|25.93|0
1742924400000|2025-03-25 17:40:00|27.89|26.39|27.69|26.19|27.97|26.47|27.61|26.11|0
1742924700000|2025-03-25 17:45:00|27.72|26.22|27.99|26.49|28.03|26.53|27.72|26.22|0
1742925000000|2025-03-25 17:50:00|27.97|26.47|27.9|26.4|28.13|26.63|27.88|26.38|0
1742925300000|2025-03-25 17:55:00|27.92|26.42|28.09|26.59|28.11|26.61|27.77|26.27|0
1742925600000|2025-03-25 18:00:00|28.11|26.61|28.07|26.57|28.22|26.72|27.96|26.46|0
1742925900000|2025-03-25 18:05:00|28.04|26.54|27.89|26.39|28.36|26.86|27.85|26.35|0
1742926200000|2025-03-25 18:10:00|27.92|26.42|27.64|26.14|27.92|26.42|27.64|26.14|0
1742926500000|2025-03-25 18:15:00|27.62|26.12|27.61|26.11|27.85|26.35|27.54|26.04|0
1742926800000|2025-03-25 18:20:00|27.59|26.09|27.65|26.15|27.65|26.15|27.43|25.93|0
1742927100000|2025-03-25 18:25:00|27.68|26.18|27.88|26.38|27.99|26.49|27.65|26.15|0
1742927400000|2025-03-25 18:30:00|27.82|26.32|27.78|26.28|28.11|26.61|27.76|26.26|0
1742927700000|2025-03-25 18:35:00|27.76|26.26|27.97|26.47|28.03|26.53|27.67|26.17|0
1742928000000|2025-03-25 18:40:00|27.95|26.45|28.05|26.55|28.24|26.74|27.92|26.42|0
1742928300000|2025-03-25 18:45:00|28.07|26.57|28.26|26.76|28.26|26.76|27.94|26.44|0
1742928600000|2025-03-25 18:50:00|28.28|26.78|28.13|26.63|28.41|26.91|28.04|26.54|0
1742928900000|2025-03-25 18:55:00|28.11|26.61|28.23|26.73|28.24|26.74|28|26.5|0
1742929200000|2025-03-25 19:00:00|28.21|26.71|27.89|26.39|28.23|26.73|27.85|26.35|0
1742929500000|2025-03-25 19:05:00|27.87|26.37|27.79|26.29|28|26.5|27.72|26.22|0
1742929800000|2025-03-25 19:10:00|27.76|26.26|28.02|26.52|28.16|26.66|27.66|26.16|0
1742930100000|2025-03-25 19:15:00|28.04|26.54|27.89|26.39|28.1|26.6|27.82|26.32|0
1742930400000|2025-03-25 19:20:00|27.87|26.37|27.78|26.28|27.97|26.47|27.76|26.26|0
1742930700000|2025-03-25 19:25:00|27.76|26.26|28.05|26.55|28.05|26.55|27.76|26.26|0
1742931000000|2025-03-25 19:30:00|28.03|26.53|27.69|26.19|28.03|26.53|27.61|26.11|0
1742931300000|2025-03-25 19:35:00|27.71|26.21|27.71|26.21|28.26|26.76|27.42|25.92|0
1742931600000|2025-03-25 19:40:00|27.69|26.19|27.44|25.94|27.71|26.21|27.4|25.9|0
1742931900000|2025-03-25 19:45:00|27.42|25.92|27.1|25.6|27.7|26.2|27.06|25.56|0
1742932200000|2025-03-25 19:50:00|27.18|25.68|27.16|25.66|27.62|26.12|27|25.5|0
1742932500000|2025-03-25 19:55:00|27.08|25.58|27.05|25.55|27.36|25.86|26.95|25.45|0
1742932800000|2025-03-25 20:00:00|27.03|25.53|26.85|25.35|27.03|25.53|26.83|25.33|0
1742933100000|2025-03-25 20:05:00|26.87|25.37|26.89|25.39|26.91|25.41|26.79|25.29|0
1742933400000|2025-03-25 20:10:00|26.87|25.37|26.89|25.39|26.93|25.43|26.85|25.35|0
1742933700000|2025-03-25 20:15:00|26.86|25.36|26.8|25.3|26.89|25.39|26.78|25.28|0
1742934000000|2025-03-25 20:20:00|26.82|25.32|26.82|25.32|26.9|25.4|26.82|25.32|0
1742934300000|2025-03-25 20:25:00|26.83|25.33|26.72|25.22|26.83|25.33|26.7|25.2|0
1742934600000|2025-03-25 20:30:00|26.74|25.24|26.67|25.17|26.74|25.24|26.67|25.17|0
1742934900000|2025-03-25 20:35:00|26.65|25.15|26.59|25.09|26.67|25.17|26.59|25.09|0
1742935200000|2025-03-25 20:40:00|26.61|25.11|26.65|25.15|26.65|25.15|26.61|25.11|0
1742935500000|2025-03-25 20:45:00|26.63|25.13|26.67|25.17|26.67|25.17|26.61|25.11|0
1742935800000|2025-03-25 20:50:00|26.65|25.15|26.67|25.17|26.67|25.17|26.64|25.14|0
1742936100000|2025-03-25 20:55:00|27.22|24.62|27.16|24.56|27.26|24.66|27.14|24.54|0
1742936400000|2025-03-25 21:00:00|27.2|24.6|27.17|24.57|27.2|24.6|27.17|24.57|0
1742936700000|2025-03-25 21:05:00|27.18|24.58|27.18|24.58|27.18|24.58|27.15|24.55|0
1742937000000|2025-03-25 21:10:00|27.14|24.54|27.17|24.57|27.17|24.57|27.14|24.54|0
1742937300000|2025-03-25 21:15:00|27.15|24.55|27.16|24.56|27.17|24.57|27.13|24.53|0
1742937600000|2025-03-25 21:20:00|27.15|24.55|27.11|24.51|27.16|24.56|27.07|24.47|0
1742937900000|2025-03-25 21:25:00|27.12|24.52|27.11|24.51|27.12|24.52|27.11|24.51|0
1742938200000|2025-03-25 21:30:00|27.12|24.52|27.11|24.51|27.12|24.52|27.11|24.51|0
1742938500000|2025-03-25 21:35:00|27.12|24.52|27.13|24.53|27.13|24.53|27.11|24.51|0
1742939100000|2025-03-25 21:45:00|27.14|24.54|27.14|24.54|27.15|24.55|27.13|24.53|0
1742939400000|2025-03-25 21:50:00|27.15|24.55|27.14|24.54|27.15|24.55|27.14|24.54|0
1742939700000|2025-03-25 21:55:00|27.15|24.55|27.16|24.56|27.18|24.58|27.15|24.55|0
1742940000000|2025-03-25 22:00:00|27.12|24.52|27.15|24.55|27.21|24.61|27.05|24.45|0
1742940300000|2025-03-25 22:05:00|27.13|24.53|27.04|24.44|27.21|24.61|26.97|24.37|0
1742940600000|2025-03-25 22:10:00|27.02|24.42|27.1|24.5|27.1|24.5|26.88|24.28|0
1742940900000|2025-03-25 22:15:00|27.08|24.48|27.12|24.52|27.16|24.56|27.05|24.45|0
1742941200000|2025-03-25 22:20:00|27.14|24.54|27.14|24.54|27.16|24.56|27.1|24.5|0
1742941500000|2025-03-25 22:25:00|27.16|24.56|27.18|24.58|27.2|24.6|27.14|24.54|0
1742941800000|2025-03-25 22:30:00|27.2|24.6|27.24|24.64|27.24|24.64|27.18|24.58|0
1742942100000|2025-03-25 22:35:00|27.26|24.66|27.28|24.68|27.28|24.68|27.21|24.61|0
1742942400000|2025-03-25 22:40:00|27.32|24.72|27.29|24.69|27.36|24.76|27.27|24.67|0
1742942700000|2025-03-25 22:45:00|27.31|24.71|27.25|24.65|27.33|24.73|27.23|24.63|0
1742943000000|2025-03-25 22:50:00|27.23|24.63|27.23|24.63|27.25|24.65|27.19|24.59|0
1742943300000|2025-03-25 22:55:00|27.21|24.61|27.25|24.65|27.25|24.65|27.21|24.61|0
1742943600000|2025-03-25 23:00:00|27.23|24.63|27.16|24.56|27.25|24.65|27.12|24.52|0
1742943900000|2025-03-25 23:05:00|27.15|24.55|27.14|24.54|27.2|24.6|27.14|24.54|0
1742944200000|2025-03-25 23:10:00|27.16|24.56|27.18|24.58|27.2|24.6|27.16|24.56|0
1742944500000|2025-03-25 23:15:00|27.16|24.56|27.2|24.6|27.21|24.61|27.16|24.56|0
1742944800000|2025-03-25 23:20:00|27.22|24.62|27.2|24.6|27.24|24.64|27.18|24.58|0
1742945100000|2025-03-25 23:25:00|27.18|24.58|27.13|24.53|27.2|24.6|27.13|24.53|0
1742945400000|2025-03-25 23:30:00|27.17|24.57|27.15|24.55|27.21|24.61|27.1|24.5|0
1742945700000|2025-03-25 23:35:00|27.17|24.57|27.04|24.44|27.17|24.57|27.04|24.44|0
1742946000000|2025-03-25 23:40:00|27.05|24.45|26.99|24.39|27.07|24.47|26.99|24.39|0
1742946300000|2025-03-25 23:45:00|27.01|24.41|26.94|24.34|27.03|24.43|26.88|24.28|0
1742946600000|2025-03-25 23:50:00|26.96|24.36|26.98|24.38|27|24.4|26.92|24.32|0
1742946900000|2025-03-25 23:55:00|27|24.4|27.02|24.42|27.06|24.46|27|24.4|0
1742947200000|2025-03-26 00:00:00|27.04|24.44|27.17|24.57|27.2|24.6|27.01|24.41|0
1742947500000|2025-03-26 00:05:00|27.18|24.58|27.14|24.54|27.18|24.58|27.1|24.5|0
1742947800000|2025-03-26 00:10:00|27.12|24.52|27.08|24.48|27.16|24.56|27.08|24.48|0
1742948100000|2025-03-26 00:15:00|27.06|24.46|26.54|25.04|27.08|25.07|26.46|24.46|0
1742948400000|2025-03-26 00:20:00|26.56|25.06|26.51|25.01|26.56|25.06|26.46|24.96|0
1742948700000|2025-03-26 00:25:00|26.5|25|26.52|25.02|26.54|25.04|26.48|24.98|0
1742949000000|2025-03-26 00:30:00|26.5|25|26.3|24.8|26.54|25.04|26.3|24.8|0
1742949300000|2025-03-26 00:35:00|26.28|24.78|26.22|24.72|26.32|24.82|26.22|24.72|0
1742949600000|2025-03-26 00:40:00|26.24|24.74|26.19|24.69|26.26|24.76|26.15|24.65|0
1742949900000|2025-03-26 00:45:00|26.21|24.71|26.27|24.77|26.27|24.77|26.21|24.71|0
1742950200000|2025-03-26 00:50:00|26.29|24.79|26.27|24.77|26.31|24.81|26.27|24.77|0
1742950500000|2025-03-26 00:55:00|26.25|24.75|26.31|24.81|26.35|24.85|26.25|24.75|0
1742950800000|2025-03-26 01:00:00|26.33|24.83|26.41|24.91|26.41|24.91|26.33|24.83|0
1742951100000|2025-03-26 01:05:00|26.39|24.89|26.46|24.96|26.52|25.02|26.38|24.88|0
1742951400000|2025-03-26 01:10:00|26.44|24.94|26.41|24.91|26.44|24.94|26.38|24.88|0
1742951700000|2025-03-26 01:15:00|26.4|24.9|26.42|24.92|26.46|24.96|26.37|24.87|0
1742952000000|2025-03-26 01:20:00|26.44|24.94|26.48|24.98|26.52|25.02|26.42|24.92|0
1742952300000|2025-03-26 01:25:00|26.47|24.97|26.56|25.06|26.58|25.08|26.44|24.94|0
1742952600000|2025-03-26 01:30:00|26.54|25.04|26.57|25.07|26.6|25.1|26.53|25.03|0
1742952900000|2025-03-26 01:35:00|26.55|25.05|26.56|25.06|26.57|25.07|26.52|25.02|0
1742953200000|2025-03-26 01:40:00|26.55|25.05|26.55|25.05|26.59|25.09|26.54|25.04|0
1742953500000|2025-03-26 01:45:00|26.54|25.04|27.17|25.67|27.23|25.73|26.53|25.03|0
1742953800000|2025-03-26 01:50:00|27.16|25.66|27.14|25.64|27.27|25.77|27.13|25.63|0
1742954100000|2025-03-26 01:55:00|27.16|25.66|27.2|25.7|27.24|25.74|27.16|25.66|0
1742954400000|2025-03-26 02:00:00|27.19|25.69|27.24|25.74|27.26|25.76|27.16|25.66|0
1742954700000|2025-03-26 02:05:00|27.26|25.76|27.26|25.76|27.32|25.82|27.24|25.74|0
1742955000000|2025-03-26 02:10:00|27.28|25.78|27.34|25.84|27.34|25.84|27.24|25.74|0
1742955300000|2025-03-26 02:15:00|27.32|25.82|27.34|25.84|27.4|25.9|27.32|25.82|0
1742955600000|2025-03-26 02:20:00|27.36|25.86|27.71|26.21|27.71|26.21|27.33|25.83|0
1742955900000|2025-03-26 02:25:00|27.73|26.23|27.71|26.21|27.79|26.29|27.67|26.17|0
1742956200000|2025-03-26 02:30:00|27.69|26.19|27.68|26.18|27.73|26.23|27.66|26.16|0
1742956500000|2025-03-26 02:35:00|27.71|26.21|27.66|26.16|27.71|26.21|27.62|26.12|0
1742956800000|2025-03-26 02:40:00|27.65|26.15|27.6|26.1|27.66|26.16|27.58|26.08|0
1742957100000|2025-03-26 02:45:00|27.58|26.08|27.49|25.99|27.6|26.1|27.49|25.99|0
1742957400000|2025-03-26 02:50:00|27.51|26.01|27.47|25.97|27.51|26.01|27.43|25.93|0
1742957700000|2025-03-26 02:55:00|27.49|25.99|27.45|25.95|27.51|26.01|27.43|25.93|0
1742958000000|2025-03-26 03:00:00|27.47|25.97|27.47|25.97|27.49|25.99|27.45|25.95|0
1742958300000|2025-03-26 03:05:00|27.44|25.94|27.44|25.94|27.46|25.96|27.42|25.92|0
1742958600000|2025-03-26 03:10:00|27.46|25.96|27.53|26.03|27.54|26.04|27.44|25.94|0
1742958900000|2025-03-26 03:15:00|27.54|26.04|27.54|26.04|27.54|26.04|27.5|26|0
1742959200000|2025-03-26 03:20:00|27.52|26.02|27.54|26.04|27.54|26.04|27.5|26|0
1742959500000|2025-03-26 03:25:00|27.52|26.02|27.56|26.06|27.56|26.06|27.52|26.02|0
1742959800000|2025-03-26 03:30:00|27.6|26.1|27.62|26.12|27.66|26.16|27.58|26.08|0
1742960100000|2025-03-26 03:35:00|27.64|26.14|27.7|26.2|27.74|26.24|27.62|26.12|0
1742960400000|2025-03-26 03:40:00|27.72|26.22|27.72|26.22|27.72|26.22|27.68|26.18|0
1742960700000|2025-03-26 03:45:00|27.73|26.23|27.7|26.2|27.82|26.32|27.67|26.17|0
1742961000000|2025-03-26 03:50:00|27.69|26.19|27.67|26.17|27.7|26.2|27.63|26.13|0
1742961300000|2025-03-26 03:55:00|27.68|26.18|27.63|26.13|27.68|26.18|27.61|26.11|0
1742961600000|2025-03-26 04:00:00|27.61|26.11|27.67|26.17|27.67|26.17|27.59|26.09|0
1742961900000|2025-03-26 04:05:00|27.68|26.18|27.63|26.13|27.68|26.18|27.63|26.13|0
1742962200000|2025-03-26 04:10:00|27.62|26.12|27.65|26.15|27.67|26.17|27.6|26.1|0
1742962500000|2025-03-26 04:15:00|27.66|26.16|27.64|26.14|27.68|26.18|27.62|26.12|0
1742962800000|2025-03-26 04:20:00|27.63|26.13|27.7|26.2|27.7|26.2|27.62|26.12|0
1742963100000|2025-03-26 04:25:00|27.68|26.18|27.69|26.19|27.7|26.2|27.66|26.16|0
1742963400000|2025-03-26 04:30:00|27.68|26.18|27.66|26.16|27.7|26.2|27.66|26.16|0
1742963700000|2025-03-26 04:35:00|27.65|26.15|27.59|26.09|27.65|26.15|27.59|26.09|0
1742964000000|2025-03-26 04:40:00|27.57|26.07|27.59|26.09|27.61|26.11|27.57|26.07|0
1742964300000|2025-03-26 04:45:00|27.58|26.08|27.63|26.13|27.65|26.15|27.57|26.07|0
1742964600000|2025-03-26 04:50:00|27.62|26.12|27.54|26.04|27.62|26.12|27.54|26.04|0
1742964900000|2025-03-26 04:55:00|27.56|26.06|27.52|26.02|27.56|26.06|27.52|26.02|0
1742965200000|2025-03-26 05:00:00|27.5|26|27.48|25.98|27.56|26.06|27.48|25.98|0
1742965500000|2025-03-26 05:05:00|27.5|26|27.46|25.96|27.5|26|27.44|25.94|0
1742965800000|2025-03-26 05:10:00|27.45|25.95|27.45|25.95|27.5|26|27.43|25.93|0
1742966100000|2025-03-26 05:15:00|27.44|25.94|27.43|25.93|27.45|25.95|27.43|25.93|0
1742966400000|2025-03-26 05:20:00|27.41|25.91|27.45|25.95|27.45|25.95|27.37|25.87|0
1742966700000|2025-03-26 05:25:00|27.47|25.97|27.57|26.07|27.57|26.07|27.47|25.97|0
1742967000000|2025-03-26 05:30:00|27.59|26.09|27.59|26.09|27.59|26.09|27.57|26.07|0
1742967300000|2025-03-26 05:35:00|27.57|26.07|27.65|26.15|27.65|26.15|27.57|26.07|0
1742967600000|2025-03-26 05:40:00|27.67|26.17|27.75|26.25|27.8|26.3|27.67|26.17|0
1742967900000|2025-03-26 05:45:00|27.77|26.27|27.9|26.4|27.92|26.42|27.73|26.23|0
1742968200000|2025-03-26 05:50:00|27.92|26.42|27.92|26.42|27.98|26.48|27.9|26.4|0
1742968500000|2025-03-26 05:55:00|27.94|26.44|28.06|26.56|28.08|26.58|27.94|26.44|0
1742968800000|2025-03-26 06:00:00|28.05|26.55|28.06|26.56|28.12|26.62|28.04|26.54|0
1742969100000|2025-03-26 06:05:00|28.04|26.54|28.01|26.51|28.04|26.54|27.97|26.47|0
1742969400000|2025-03-26 06:10:00|28.03|26.53|28.03|26.53|28.04|26.54|27.97|26.47|0
1742969700000|2025-03-26 06:15:00|28.02|26.52|28.03|26.53|28.05|26.55|28.01|26.51|0
1742970000000|2025-03-26 06:20:00|28.02|26.52|28.01|26.51|28.07|26.57|27.97|26.47|0
1742970300000|2025-03-26 06:25:00|28.02|26.52|28.2|26.7|28.2|26.7|27.94|26.44|0
1742970600000|2025-03-26 06:30:00|28.18|26.68|28.22|26.72|28.22|26.72|28.07|26.57|0
1742970900000|2025-03-26 06:35:00|28.19|26.69|28.09|26.59|28.19|26.69|28.07|26.57|0
1742971200000|2025-03-26 06:40:00|28.07|26.57|28|26.5|28.07|26.57|27.98|26.48|0
1742971500000|2025-03-26 06:45:00|27.98|26.48|28.02|26.52|28.04|26.54|27.95|26.45|0
1742971800000|2025-03-26 06:50:00|28|26.5|27.89|26.39|28.02|26.52|27.87|26.37|0
1742972100000|2025-03-26 06:55:00|27.87|26.37|27.83|26.33|27.89|26.39|27.81|26.31|0
1742972400000|2025-03-26 07:00:00|27.8|26.3|27.7|26.2|27.87|26.37|27.66|26.16|0
1742972700000|2025-03-26 07:05:00|27.71|26.21|27.7|26.2|27.75|26.25|27.66|26.16|0
1742973000000|2025-03-26 07:10:00|27.68|26.18|27.76|26.26|27.76|26.26|27.68|26.18|0
1742973300000|2025-03-26 07:15:00|27.74|26.24|27.5|26|27.74|26.24|27.48|25.98|0
1742973600000|2025-03-26 07:20:00|27.48|25.98|27.44|25.94|27.53|26.03|27.44|25.94|0
1742973900000|2025-03-26 07:25:00|27.46|25.96|27.36|25.86|27.46|25.96|27.36|25.86|0
1742974200000|2025-03-26 07:30:00|27.37|25.87|27.38|25.88|27.42|25.92|27.35|25.85|0
1742974500000|2025-03-26 07:35:00|27.4|25.9|27.31|25.81|27.4|25.9|27.27|25.77|0
1742974800000|2025-03-26 07:40:00|27.33|25.83|27.37|25.87|27.39|25.89|27.33|25.83|0
1742975100000|2025-03-26 07:45:00|27.35|25.85|27.41|25.91|27.45|25.95|27.31|25.81|0
1742975400000|2025-03-26 07:50:00|27.43|25.93|27.45|25.95|27.49|25.99|27.41|25.91|0
1742975700000|2025-03-26 07:55:00|27.47|25.97|27.68|26.18|27.7|26.2|27.44|25.94|0
1742976000000|2025-03-26 08:00:00|27.63|26.13|27.74|26.24|27.8|26.3|27.53|26.03|0
1742976300000|2025-03-26 08:05:00|27.72|26.22|27.84|26.34|27.99|26.49|27.72|26.22|0
1742976600000|2025-03-26 08:10:00|27.82|26.32|27.94|26.44|28.26|26.76|27.76|26.26|0
1742976900000|2025-03-26 08:15:00|27.92|26.42|28.15|26.65|28.21|26.71|27.86|26.36|0
1742977200000|2025-03-26 08:20:00|28.17|26.67|28.04|26.54|28.19|26.69|28|26.5|0
1742977500000|2025-03-26 08:25:00|28.02|26.52|27.94|26.44|28.02|26.52|27.87|26.37|0
1742977800000|2025-03-26 08:30:00|27.91|26.41|27.68|26.18|27.96|26.46|27.68|26.18|0
1742978100000|2025-03-26 08:35:00|27.7|26.2|27.81|26.31|27.81|26.31|27.68|26.18|0
1742978400000|2025-03-26 08:40:00|27.85|26.35|27.72|26.22|27.85|26.35|27.63|26.13|0
1742978700000|2025-03-26 08:45:00|27.74|26.24|28.03|26.53|28.08|26.58|27.72|26.22|0
1742979000000|2025-03-26 08:50:00|28.05|26.55|28.13|26.63|28.14|26.64|27.91|26.41|0
1742979300000|2025-03-26 08:55:00|28.12|26.62|28.05|26.55|28.12|26.62|27.99|26.49|0
1742979600000|2025-03-26 09:00:00|28.01|26.51|28.07|26.57|28.09|26.59|27.88|26.38|0
1742979900000|2025-03-26 09:05:00|28.09|26.59|27.88|26.38|28.17|26.67|27.81|26.31|0
1742980200000|2025-03-26 09:10:00|27.86|26.36|27.85|26.35|27.91|26.41|27.75|26.25|0
1742980500000|2025-03-26 09:15:00|27.84|26.34|28.1|26.6|28.1|26.6|27.79|26.29|0
1742980800000|2025-03-26 09:20:00|28.13|26.63|28.19|26.69|28.21|26.71|28.1|26.6|0
1742981100000|2025-03-26 09:25:00|28.18|26.68|28.06|26.56|28.21|26.71|28.02|26.52|0
1742981400000|2025-03-26 09:30:00|28.03|26.53|27.87|26.37|28.04|26.54|27.87|26.37|0
1742981700000|2025-03-26 09:35:00|27.89|26.39|27.95|26.45|27.97|26.47|27.87|26.37|0
1742982000000|2025-03-26 09:40:00|27.97|26.47|28.05|26.55|28.12|26.62|27.91|26.41|0
1742982300000|2025-03-26 09:45:00|28.07|26.57|28.01|26.51|28.22|26.72|28.01|26.51|0
1742982600000|2025-03-26 09:50:00|27.99|26.49|28.22|26.72|28.26|26.76|27.86|26.36|0
1742982900000|2025-03-26 09:55:00|28.23|26.73|28.35|26.85|28.36|26.86|28.2|26.7|0
1742983200000|2025-03-26 10:00:00|28.39|26.89|28.23|26.73|28.44|26.94|28.21|26.71|0
1742983500000|2025-03-26 10:05:00|28.26|26.76|28.65|27.15|28.65|27.15|28.13|26.63|0
1742983800000|2025-03-26 10:10:00|28.67|27.17|28.56|27.06|28.68|27.18|28.52|27.02|0
1742984100000|2025-03-26 10:15:00|28.54|27.04|28.37|26.87|28.56|27.06|28.33|26.83|0
1742984400000|2025-03-26 10:20:00|28.39|26.89|27.75|26.25|30.06|28.56|27.56|26.06|0
1742984700000|2025-03-26 10:25:00|27.74|26.24|27.77|26.27|27.87|26.37|27.73|26.23|0
1742985000000|2025-03-26 10:30:00|27.79|26.29|27.67|26.17|27.82|26.32|27.65|26.15|0
1742985300000|2025-03-26 10:35:00|27.69|26.19|27.46|25.96|27.71|26.21|27.44|25.94|0
1742985600000|2025-03-26 10:40:00|27.5|26|27.56|26.06|27.6|26.1|27.48|25.98|0
1742985900000|2025-03-26 10:45:00|27.58|26.08|27.47|25.97|27.58|26.08|27.43|25.93|0
1742986200000|2025-03-26 10:50:00|27.46|25.96|27.43|25.93|27.53|26.03|27.43|25.93|0
1742986500000|2025-03-26 10:55:00|27.41|25.91|27.22|25.72|27.43|25.93|27.22|25.72|0
1742986800000|2025-03-26 11:00:00|27.2|25.7|27.32|25.82|27.32|25.82|27.13|25.63|0
1742987100000|2025-03-26 11:05:00|27.3|25.8|27.42|25.92|27.44|25.94|27.27|25.77|0
1742987400000|2025-03-26 11:10:00|27.44|25.94|27.3|25.8|27.49|25.99|27.28|25.78|0
1742987700000|2025-03-26 11:15:00|27.29|25.79|27.4|25.9|27.42|25.92|27.26|25.76|0
1742988000000|2025-03-26 11:20:00|27.42|25.92|27.19|25.69|27.42|25.92|27.17|25.67|0
1742988300000|2025-03-26 11:25:00|27.17|25.67|27.17|25.67|27.23|25.73|27.09|25.59|0
1742988600000|2025-03-26 11:30:00|27.15|25.65|27.06|25.56|27.21|25.71|27.06|25.56|0
1742988900000|2025-03-26 11:35:00|27.05|25.55|26.96|25.46|27.08|25.58|26.91|25.41|0
1742989200000|2025-03-26 11:40:00|26.98|25.48|26.94|25.44|27.02|25.52|26.86|25.36|0
1742989500000|2025-03-26 11:45:00|26.92|25.42|26.85|25.35|26.92|25.42|26.84|25.34|0
1742989800000|2025-03-26 11:50:00|26.83|25.33|26.89|25.39|26.93|25.43|26.77|25.27|0
1742990100000|2025-03-26 11:55:00|26.91|25.41|26.93|25.43|26.95|25.45|26.87|25.37|0
1742990400000|2025-03-26 12:00:00|26.91|25.41|27.09|25.59|27.09|25.59|26.91|25.41|0
1742990700000|2025-03-26 12:05:00|27.07|25.57|27.05|25.55|27.13|25.63|27.03|25.53|0
1742991000000|2025-03-26 12:10:00|27.11|25.61|27.13|25.63|27.15|25.65|27.01|25.51|0
1742991300000|2025-03-26 12:15:00|27.11|25.61|27.17|25.67|27.26|25.76|27.11|25.61|0
1742991600000|2025-03-26 12:20:00|27.19|25.69|27.31|25.81|27.31|25.81|27.19|25.69|0
1742991900000|2025-03-26 12:25:00|27.29|25.79|27.24|25.74|27.29|25.79|27.17|25.67|0
1742992200000|2025-03-26 12:30:00|27.15|25.65|27.24|25.74|27.43|25.93|27.08|25.58|0
1742992500000|2025-03-26 12:35:00|27.25|25.75|27.2|25.7|27.35|25.85|27.18|25.68|0
1742992800000|2025-03-26 12:40:00|27.18|25.68|26.93|25.43|27.28|25.78|26.93|25.43|0
1742993100000|2025-03-26 12:45:00|26.95|25.45|26.75|25.25|26.95|25.45|26.69|25.19|0
1742993400000|2025-03-26 12:50:00|26.73|25.23|26.85|25.35|26.95|25.45|26.73|25.23|0
1742993700000|2025-03-26 12:55:00|26.83|25.33|27.12|25.62|27.18|25.68|26.53|25.03|0
1742994000000|2025-03-26 13:00:00|27.1|25.6|27.12|25.62|27.26|25.76|27.06|25.56|0
1742994300000|2025-03-26 13:05:00|27.1|25.6|27.06|25.56|27.28|25.78|26.96|25.46|0
1742994600000|2025-03-26 13:10:00|27.04|25.54|26.42|24.92|27.16|25.66|26.36|24.86|0
1742994900000|2025-03-26 13:15:00|26.44|24.94|26.72|25.22|26.74|25.24|26.42|24.92|0
1742995200000|2025-03-26 13:20:00|26.7|25.2|26.96|25.46|26.98|25.48|26.68|25.18|0
1742995500000|2025-03-26 13:25:00|27.51|24.91|27.51|24.91|27.72|25.12|27.41|24.81|0
1742995800000|2025-03-26 13:30:00|26.7|25.2|26.78|25.28|26.97|25.47|26.28|24.78|0
1742996100000|2025-03-26 13:35:00|26.76|25.26|26.1|24.6|26.76|25.26|26.02|24.52|0
1742996400000|2025-03-26 13:40:00|26.07|24.57|26.41|24.91|26.67|25.17|25.8|24.3|0
1742996700000|2025-03-26 13:45:00|26.39|24.89|27.11|25.61|27.2|25.7|26.31|24.81|0
1742997000000|2025-03-26 13:50:00|27.1|25.6|27.46|25.96|27.67|26.17|26.66|25.16|0
1742997300000|2025-03-26 13:55:00|27.44|25.94|28.36|26.86|28.36|26.86|27.44|25.94|0
1742997600000|2025-03-26 14:00:00|28.44|26.94|28.21|26.71|28.44|26.94|27.7|26.2|0
1742997900000|2025-03-26 14:05:00|28.23|26.73|28.35|26.85|28.63|27.13|27.91|26.41|0
1742998200000|2025-03-26 14:10:00|28.4|26.9|28.03|26.53|28.46|26.96|27.99|26.49|0
1742998500000|2025-03-26 14:15:00|28.01|26.51|28.59|27.09|28.59|27.09|27.86|26.36|0
1742998800000|2025-03-26 14:20:00|28.57|27.07|29.04|27.54|29.42|27.92|28.4|26.9|0
1742999100000|2025-03-26 14:25:00|29.06|27.56|28.67|27.17|29.11|27.61|28.63|27.13|0
1742999400000|2025-03-26 14:30:00|28.69|27.19|28.62|27.12|29.13|27.63|28.21|26.71|0
1742999700000|2025-03-26 14:35:00|28.6|27.1|28.6|27.1|28.69|27.19|28.37|26.87|0
1743000000000|2025-03-26 14:40:00|28.62|27.12|28.56|27.06|28.69|27.19|28.47|26.97|0
1743000300000|2025-03-26 14:45:00|28.58|27.08|29.03|27.53|29.05|27.55|28.53|27.03|0
1743000600000|2025-03-26 14:50:00|29.01|27.51|28.38|26.88|29.01|27.51|28.23|26.73|0
1743000900000|2025-03-26 14:55:00|28.4|26.9|28.57|27.07|28.75|27.25|28.36|26.86|0
1743001200000|2025-03-26 15:00:00|28.55|27.05|28.35|26.85|28.64|27.14|28.23|26.73|0
1743001500000|2025-03-26 15:05:00|28.4|26.9|28.33|26.83|28.5|27|28.29|26.79|0
1743001800000|2025-03-26 15:10:00|28.35|26.85|28.48|26.98|28.63|27.13|28.22|26.72|0
1743002100000|2025-03-26 15:15:00|28.46|26.96|28.65|27.15|28.76|27.26|28.46|26.96|0
1743002400000|2025-03-26 15:20:00|28.69|27.19|29.08|27.58|29.1|27.6|28.63|27.13|0
1743002700000|2025-03-26 15:25:00|29.1|27.6|29.66|28.16|29.84|28.34|29.06|27.56|0
1743003000000|2025-03-26 15:30:00|29.68|28.18|29.56|28.06|29.68|28.18|29.23|27.73|0
1743003300000|2025-03-26 15:35:00|29.52|28.02|29.41|27.91|29.56|28.06|29.39|27.89|0
1743003600000|2025-03-26 15:40:00|29.47|27.97|29.85|28.35|29.92|28.42|29.25|27.75|0
1743003900000|2025-03-26 15:45:00|29.87|28.37|30.16|28.66|30.35|28.85|29.81|28.31|0
1743004200000|2025-03-26 15:50:00|30.14|28.64|30.64|29.14|31.06|29.56|29.8|28.3|0
1743004500000|2025-03-26 15:55:00|30.66|29.16|30.91|29.41|31.48|29.98|30.13|28.63|0
1743004800000|2025-03-26 16:00:00|30.89|29.39|31.12|29.62|31.29|29.79|30.8|29.3|0
1743005100000|2025-03-26 16:05:00|31.14|29.64|30.98|29.48|31.17|29.67|30.61|29.11|0
1743005400000|2025-03-26 16:10:00|31|29.5|30.84|29.34|31.07|29.57|30.63|29.13|0
1743005700000|2025-03-26 16:15:00|30.86|29.36|31.16|29.66|31.21|29.71|30.86|29.36|0
1743006000000|2025-03-26 16:20:00|31.11|29.61|31.09|29.59|31.3|29.8|30.74|29.24|0
1743006300000|2025-03-26 16:25:00|31.07|29.57|31.25|29.75|31.42|29.92|30.86|29.36|0
1743006600000|2025-03-26 16:30:00|31.27|29.77|31.57|30.07|31.74|30.24|30.97|29.47|0
1743006900000|2025-03-26 16:35:00|31.6|30.1|31.74|30.24|31.74|30.24|31.18|29.68|0
1743007200000|2025-03-26 16:40:00|31.76|30.26|31.92|30.42|32|30.5|31.48|29.98|0
1743007500000|2025-03-26 16:45:00|31.9|30.4|31.45|29.95|32.02|30.52|31.43|29.93|0
1743007800000|2025-03-26 16:50:00|31.5|30|32.35|30.85|32.4|30.9|31.4|29.9|0
1743008100000|2025-03-26 16:55:00|32.37|30.87|32.81|31.31|32.98|31.48|32.32|30.82|0
1743008400000|2025-03-26 17:00:00|32.79|31.29|32.56|31.06|32.88|31.38|31.97|30.47|0
1743008700000|2025-03-26 17:05:00|32.59|31.09|32.32|30.82|32.66|31.16|32.32|30.82|0
1743009000000|2025-03-26 17:10:00|32.37|30.87|32.25|30.75|32.42|30.92|31.94|30.44|0
1743009300000|2025-03-26 17:15:00|32.27|30.77|32.97|31.47|33.14|31.64|32.22|30.72|0
1743009600000|2025-03-26 17:20:00|32.99|31.49|32.84|31.34|33.19|31.69|32.7|31.2|0
1743009900000|2025-03-26 17:25:00|32.82|31.32|33.09|31.59|33.31|31.81|32.75|31.25|0
1743010200000|2025-03-26 17:30:00|33.14|31.64|33.8|32.3|33.93|32.43|33.11|31.61|0
1743010500000|2025-03-26 17:35:00|33.82|32.32|33.95|32.45|34.35|32.85|32.71|31.21|0
1743010800000|2025-03-26 17:40:00|33.87|32.37|33.74|32.24|33.92|32.42|33|31.5|0
1743011100000|2025-03-26 17:45:00|33.72|32.22|33.94|32.44|34.12|32.62|33.37|31.87|0
1743011400000|2025-03-26 17:50:00|33.92|32.42|33.91|32.41|33.99|32.49|33.67|32.17|0
1743011700000|2025-03-26 17:55:00|33.94|32.44|34.25|32.75|34.26|32.76|33.81|32.31|0
1743012000000|2025-03-26 18:00:00|34.24|32.74|33.57|32.07|34.26|32.76|33.18|31.68|0
1743012300000|2025-03-26 18:05:00|33.54|32.04|33.32|31.82|33.84|32.34|33.29|31.79|0
1743012600000|2025-03-26 18:10:00|33.34|31.84|33.54|32.04|33.56|32.06|32.65|31.15|0
1743012900000|2025-03-26 18:15:00|33.56|32.06|32.77|31.27|33.56|32.06|32.52|31.02|0
1743013200000|2025-03-26 18:20:00|32.81|31.31|32.64|31.14|32.89|31.39|32.52|31.02|0
1743013500000|2025-03-26 18:25:00|32.67|31.17|32.54|31.04|32.82|31.32|32.33|30.83|0
1743013800000|2025-03-26 18:30:00|32.57|31.07|33|31.5|33.03|31.53|32.32|30.82|0
1743014100000|2025-03-26 18:35:00|33.03|31.53|33.1|31.6|33.17|31.67|32.85|31.35|0
1743014400000|2025-03-26 18:40:00|33.07|31.57|33.62|32.12|33.74|32.24|32.93|31.43|0
1743014700000|2025-03-26 18:45:00|33.59|32.09|34.17|32.67|34.55|33.05|33.42|31.92|0
1743015000000|2025-03-26 18:50:00|34.19|32.69|34.27|32.77|34.39|32.89|34.06|32.56|0
1743015300000|2025-03-26 18:55:00|34.22|32.72|34.49|32.99|34.54|33.04|33.41|31.91|0
1743015600000|2025-03-26 19:00:00|34.46|32.96|34.33|32.83|34.46|32.96|33.86|32.36|0
1743015900000|2025-03-26 19:05:00|34.36|32.86|34.51|33.01|34.61|33.11|34.21|32.71|0
1743016200000|2025-03-26 19:10:00|34.46|32.96|34.36|32.86|34.66|33.16|34.3|32.8|0
1743016500000|2025-03-26 19:15:00|34.38|32.88|33.67|32.17|34.46|32.96|33.57|32.07|0
1743016800000|2025-03-26 19:20:00|33.7|32.2|33.9|32.4|33.9|32.4|33.2|31.7|0
1743017100000|2025-03-26 19:25:00|33.95|32.45|34.15|32.65|34.17|32.67|33.56|32.06|0
1743017400000|2025-03-26 19:30:00|34.12|32.62|33.82|32.32|34.25|32.75|33.74|32.24|0
1743017700000|2025-03-26 19:35:00|33.79|32.29|33.91|32.41|34.14|32.64|33.72|32.22|0
1743018000000|2025-03-26 19:40:00|33.89|32.39|33.44|31.94|33.94|32.44|33.19|31.69|0
1743018300000|2025-03-26 19:45:00|33.46|31.96|32.92|31.42|33.69|32.19|32.89|31.39|0
1743018600000|2025-03-26 19:50:00|33.11|31.61|32.5|31|33.11|31.61|32.29|30.79|0
1743018900000|2025-03-26 19:55:00|32.57|31.07|32.99|31.49|33.16|31.66|32.53|31.03|0
1743019200000|2025-03-26 20:00:00|33.21|31.71|33.25|31.75|33.36|31.86|32.94|31.44|0
1743019500000|2025-03-26 20:05:00|33.23|31.73|32.39|30.89|33.82|32.32|32.34|30.84|0
1743019800000|2025-03-26 20:10:00|32.37|30.87|32.27|30.77|32.39|30.89|32.2|30.7|0
1743020100000|2025-03-26 20:15:00|32.29|30.79|32.29|30.79|32.49|30.99|32.29|30.79|0
1743020400000|2025-03-26 20:20:00|32.31|30.81|32.51|31.01|32.58|31.08|32.31|30.81|0
1743020700000|2025-03-26 20:25:00|32.53|31.03|32.63|31.13|32.7|31.2|32.53|31.03|0
1743021000000|2025-03-26 20:30:00|32.65|31.15|32.62|31.12|32.71|31.21|32.6|31.1|0
1743021300000|2025-03-26 20:35:00|32.65|31.15|32.62|31.12|32.82|31.32|32.62|31.12|0
1743021600000|2025-03-26 20:40:00|32.63|31.13|32.67|31.17|32.69|31.19|32.57|31.07|0
1743021900000|2025-03-26 20:45:00|32.64|31.14|32.52|31.02|32.67|31.17|32.5|31|0
1743022200000|2025-03-26 20:50:00|32.54|31.04|32.79|31.29|32.81|31.31|32.52|31.02|0
1743022500000|2025-03-26 20:55:00|33.34|30.74|33.17|30.57|33.39|30.79|33.13|30.53|0
1743022800000|2025-03-26 21:00:00|33.2|30.6|33.18|30.58|33.2|30.6|33.12|30.52|0
1743023100000|2025-03-26 21:05:00|33.2|30.6|33.06|30.46|33.2|30.6|33.06|30.46|0
1743023400000|2025-03-26 21:10:00|33.07|30.47|33.07|30.47|33.17|30.57|33.06|30.46|0
1743023700000|2025-03-26 21:15:00|33.06|30.46|33.54|30.94|33.78|31.18|33.05|30.45|0
1743024000000|2025-03-26 21:20:00|33.52|30.92|33.38|30.78|33.64|31.04|33.32|30.72|0
1743024300000|2025-03-26 21:25:00|33.32|30.72|33.35|30.75|33.4|30.8|33.2|30.6|0
1743024600000|2025-03-26 21:30:00|33.33|30.73|33.48|30.88|33.52|30.92|33.28|30.68|0
1743024900000|2025-03-26 21:35:00|33.42|30.82|33.46|30.86|33.55|30.95|33.39|30.79|0
1743025200000|2025-03-26 21:40:00|33.48|30.88|33.46|30.86|33.51|30.91|33.41|30.81|0
1743025500000|2025-03-26 21:45:00|33.47|30.87|33.81|31.21|33.81|31.21|33.42|30.82|0
1743025800000|2025-03-26 21:50:00|33.8|31.2|33.96|31.36|34.15|31.55|33.74|31.14|0
1743026100000|2025-03-26 21:55:00|33.97|31.37|34.05|31.45|34.13|31.53|33.9|31.3|0
1743026400000|2025-03-26 22:00:00|35.06|32.46|34.06|31.46|35.06|32.46|33.84|31.24|0
1743026700000|2025-03-26 22:05:00|33.97|31.37|33.75|31.15|34.06|31.46|33.32|30.72|0
1743027000000|2025-03-26 22:10:00|33.77|31.17|34.44|31.84|34.44|31.84|33.74|31.14|0
1743027300000|2025-03-26 22:15:00|34.46|31.86|35.14|32.54|35.14|32.54|34.3|31.7|0
1743027600000|2025-03-26 22:20:00|35.15|32.55|34.8|32.2|35.24|32.64|34.57|31.97|0
1743027900000|2025-03-26 22:25:00|34.77|32.17|34.99|32.39|35.31|32.71|34.77|32.17|0
1743028200000|2025-03-26 22:30:00|34.95|32.35|34.49|31.89|34.95|32.35|34.49|31.89|0
1743028500000|2025-03-26 22:35:00|34.48|31.88|34.39|31.79|34.7|32.1|34.33|31.73|0
1743028800000|2025-03-26 22:40:00|34.37|31.77|34.56|31.96|34.92|32.32|34.35|31.75|0
1743029100000|2025-03-26 22:45:00|34.54|31.94|34.58|31.98|34.66|32.06|34.36|31.76|0
1743029400000|2025-03-26 22:50:00|34.61|32.01|34.45|31.85|34.68|32.08|34.4|31.8|0
1743029700000|2025-03-26 22:55:00|34.51|31.91|34.78|32.18|34.81|32.21|34.51|31.91|0
1743030000000|2025-03-26 23:00:00|34.69|32.09|34.68|32.08|34.83|32.23|34.54|31.94|0
1743030300000|2025-03-26 23:05:00|34.67|32.07|34.68|32.08|34.97|32.37|34.63|32.03|0
1743030600000|2025-03-26 23:10:00|34.66|32.06|34.7|32.1|34.73|32.13|34.57|31.97|0
1743030900000|2025-03-26 23:15:00|34.67|32.07|34.59|31.99|34.7|32.1|34.54|31.94|0
1743031200000|2025-03-26 23:20:00|34.57|31.97|34.44|31.84|34.59|31.99|34.39|31.79|0
1743031500000|2025-03-26 23:25:00|34.45|31.85|34.4|31.8|34.46|31.86|34.36|31.76|0
1743031800000|2025-03-26 23:30:00|34.41|31.81|34.23|31.63|34.41|31.81|34.17|31.57|0
1743032100000|2025-03-26 23:35:00|34.21|31.61|34.18|31.58|34.26|31.66|34.16|31.56|0
1743032400000|2025-03-26 23:40:00|34.21|31.61|34.05|31.45|34.26|31.66|34.05|31.45|0
1743032700000|2025-03-26 23:45:00|34.03|31.43|33.85|31.25|34.08|31.48|33.78|31.18|0
1743033000000|2025-03-26 23:50:00|33.84|31.24|33.67|31.07|33.9|31.3|33.56|30.96|0
1743033300000|2025-03-26 23:55:00|33.65|31.05|33.77|31.17|33.85|31.25|33.65|31.05|0
1743033600000|2025-03-27 00:00:00|33.81|31.21|33.86|31.26|34|31.4|33.77|31.17|0
1743033900000|2025-03-27 00:05:00|33.87|31.27|33.54|30.94|33.97|31.37|33.53|30.93|0
1743034200000|2025-03-27 00:10:00|33.57|30.97|33.62|31.02|33.69|31.09|33.35|30.75|0
1743034500000|2025-03-27 00:15:00|33.64|31.04|33.29|31.79|33.76|31.89|33.11|31.04|0
1743034800000|2025-03-27 00:20:00|33.26|31.76|33.18|31.68|33.31|31.81|33.09|31.59|0
1743035100000|2025-03-27 00:25:00|33.14|31.64|32.87|31.37|33.16|31.66|32.62|31.12|0
1743035400000|2025-03-27 00:30:00|32.86|31.36|32.83|31.33|32.96|31.46|32.81|31.31|0
1743035700000|2025-03-27 00:35:00|32.81|31.31|32.71|31.21|32.88|31.38|32.54|31.04|0
1743036000000|2025-03-27 00:40:00|32.7|31.2|32.63|31.13|32.81|31.31|32.58|31.08|0
1743036300000|2025-03-27 00:45:00|32.61|31.11|32.72|31.22|32.73|31.23|32.49|30.99|0
1743036600000|2025-03-27 00:50:00|32.73|31.23|32.87|31.37|32.95|31.45|32.73|31.23|0
1743036900000|2025-03-27 00:55:00|32.9|31.4|32.9|31.4|32.95|31.45|32.82|31.32|0
1743037200000|2025-03-27 01:00:00|32.87|31.37|32.78|31.28|32.95|31.45|32.65|31.15|0
1743037500000|2025-03-27 01:05:00|32.8|31.3|32.74|31.24|32.82|31.32|32.61|31.11|0
1743037800000|2025-03-27 01:10:00|32.72|31.22|32.64|31.14|32.73|31.23|32.45|30.95|0
1743038100000|2025-03-27 01:15:00|32.66|31.16|32.59|31.09|32.74|31.24|32.57|31.07|0
1743038400000|2025-03-27 01:20:00|32.62|31.12|32.74|31.24|32.76|31.26|32.59|31.09|0
1743038700000|2025-03-27 01:25:00|32.76|31.26|33.73|32.23|33.98|32.48|32.5|31|0
1743039000000|2025-03-27 01:30:00|33.71|32.21|33.96|32.46|33.98|32.48|33.71|32.21|0
1743039300000|2025-03-27 01:35:00|33.93|32.43|33.93|32.43|34.01|32.51|33.86|32.36|0
1743039600000|2025-03-27 01:40:00|33.91|32.41|33.73|32.23|33.91|32.41|33.68|32.18|0
1743039900000|2025-03-27 01:45:00|33.72|32.22|33.61|32.11|33.75|32.25|33.6|32.1|0
1743040200000|2025-03-27 01:50:00|33.63|32.13|33.52|32.02|33.65|32.15|33.42|31.92|0
1743040500000|2025-03-27 01:55:00|33.5|32|33.57|32.07|33.6|32.1|33.47|31.97|0
1743040800000|2025-03-27 02:00:00|33.56|32.06|33.15|31.65|33.57|32.07|33.14|31.64|0
1743041100000|2025-03-27 02:05:00|33.12|31.62|33.07|31.57|33.15|31.65|33.07|31.57|0
1743041400000|2025-03-27 02:10:00|33.1|31.6|33.04|31.54|33.1|31.6|33.02|31.52|0
1743041700000|2025-03-27 02:15:00|33.07|31.57|32.94|31.44|33.09|31.59|32.9|31.4|0
1743042000000|2025-03-27 02:20:00|32.92|31.42|32.84|31.34|32.99|31.49|32.84|31.34|0
1743042300000|2025-03-27 02:25:00|32.86|31.36|32.85|31.35|32.87|31.37|32.72|31.22|0
1743042600000|2025-03-27 02:30:00|32.87|31.37|32.77|31.27|32.96|31.46|32.77|31.27|0
1743042900000|2025-03-27 02:35:00|32.79|31.29|32.84|31.34|32.86|31.36|32.74|31.24|0
1743043200000|2025-03-27 02:40:00|32.81|31.31|32.69|31.19|32.84|31.34|32.69|31.19|0
1743043500000|2025-03-27 02:45:00|32.71|31.21|32.76|31.26|32.81|31.31|32.69|31.19|0
1743043800000|2025-03-27 02:50:00|32.77|31.27|32.81|31.31|32.83|31.33|32.71|31.21|0
1743044100000|2025-03-27 02:55:00|32.79|31.29|32.78|31.28|32.83|31.33|32.76|31.26|0
1743044400000|2025-03-27 03:00:00|32.8|31.3|32.75|31.25|32.8|31.3|32.56|31.06|0
1743044700000|2025-03-27 03:05:00|32.74|31.24|32.75|31.25|32.82|31.32|32.7|31.2|0
1743045000000|2025-03-27 03:10:00|32.73|31.23|32.7|31.2|32.77|31.27|32.7|31.2|0
1743045300000|2025-03-27 03:15:00|32.72|31.22|32.67|31.17|32.77|31.27|32.62|31.12|0
1743045600000|2025-03-27 03:20:00|32.62|31.12|32.74|31.24|32.74|31.24|32.6|31.1|0
1743045900000|2025-03-27 03:25:00|32.72|31.22|32.69|31.19|32.72|31.22|32.67|31.17|0
1743046200000|2025-03-27 03:30:00|32.67|31.17|32.54|31.04|32.67|31.17|32.45|30.95|0
1743046500000|2025-03-27 03:35:00|32.56|31.06|32.25|30.75|32.56|31.06|32.11|30.61|0
1743046800000|2025-03-27 03:40:00|32.23|30.73|32.25|30.75|32.3|30.8|32.2|30.7|0
1743047100000|2025-03-27 03:45:00|32.23|30.73|32.22|30.72|32.26|30.76|32.18|30.68|0
1743047400000|2025-03-27 03:50:00|32.25|30.75|32.25|30.75|32.33|30.83|32.22|30.72|0
1743047700000|2025-03-27 03:55:00|32.27|30.77|32.27|30.77|32.27|30.77|32.22|30.72|0
1743048000000|2025-03-27 04:00:00|32.24|30.74|32.15|30.65|32.29|30.79|32.15|30.65|0
1743048300000|2025-03-27 04:05:00|32.12|30.62|32.02|30.52|32.12|30.62|32|30.5|0
1743048600000|2025-03-27 04:10:00|32.01|30.51|32.33|30.83|32.35|30.85|31.95|30.45|0
1743048900000|2025-03-27 04:15:00|32.31|30.81|32.31|30.81|32.33|30.83|32.28|30.78|0
1743049200000|2025-03-27 04:20:00|32.33|30.83|32.26|30.76|32.35|30.85|32.23|30.73|0
1743049500000|2025-03-27 04:25:00|32.23|30.73|32.18|30.68|32.26|30.76|32.13|30.63|0
1743049800000|2025-03-27 04:30:00|32.21|30.71|32.23|30.73|32.28|30.78|32.18|30.68|0
1743050100000|2025-03-27 04:35:00|32.2|30.7|32.01|30.51|32.2|30.7|31.95|30.45|0
1743050400000|2025-03-27 04:40:00|31.99|30.49|31.94|30.44|31.99|30.49|31.91|30.41|0
1743050700000|2025-03-27 04:45:00|31.96|30.46|31.91|30.41|31.99|30.49|31.89|30.39|0
1743051000000|2025-03-27 04:50:00|31.9|30.4|31.89|30.39|31.96|30.46|31.86|30.36|0
1743051300000|2025-03-27 04:55:00|31.91|30.41|31.84|30.34|31.93|30.43|31.81|30.31|0
1743051600000|2025-03-27 05:00:00|31.85|30.35|31.88|30.38|31.91|30.41|31.84|30.34|0
1743051900000|2025-03-27 05:05:00|31.83|30.33|32.05|30.55|32.1|30.6|31.83|30.33|0
1743052200000|2025-03-27 05:10:00|32.07|30.57|32.02|30.52|32.07|30.57|31.93|30.43|0
1743052500000|2025-03-27 05:15:00|32|30.5|31.97|30.47|32.04|30.54|31.95|30.45|0
1743052800000|2025-03-27 05:20:00|31.99|30.49|31.87|30.37|31.99|30.49|31.83|30.33|0
1743053100000|2025-03-27 05:25:00|31.9|30.4|31.87|30.37|31.9|30.4|31.85|30.35|0
1743053400000|2025-03-27 05:30:00|31.89|30.39|31.8|30.3|31.92|30.42|31.76|30.26|0
1743053700000|2025-03-27 05:35:00|31.82|30.32|31.58|30.08|31.82|30.32|31.53|30.03|0
1743054000000|2025-03-27 05:40:00|31.6|30.1|31.56|30.06|31.63|30.13|31.49|29.99|0
1743054300000|2025-03-27 05:45:00|31.55|30.05|31.81|30.31|31.81|30.31|31.55|30.05|0
1743054600000|2025-03-27 05:50:00|31.79|30.29|32|30.5|32.05|30.55|31.79|30.29|0
1743054900000|2025-03-27 05:55:00|32.03|30.53|32.17|30.67|32.19|30.69|32.01|30.51|0
1743055200000|2025-03-27 06:00:00|32.14|30.64|32.26|30.76|32.26|30.76|32.1|30.6|0
1743055500000|2025-03-27 06:05:00|32.24|30.74|31.92|30.42|32.26|30.76|31.89|30.39|0
1743055800000|2025-03-27 06:10:00|31.89|30.39|31.73|30.23|31.95|30.45|31.73|30.23|0
1743056100000|2025-03-27 06:15:00|31.72|30.22|31.59|30.09|31.73|30.23|31.59|30.09|0
1743056400000|2025-03-27 06:20:00|31.56|30.06|31.44|29.94|31.8|30.3|31.36|29.86|0
1743056700000|2025-03-27 06:25:00|31.42|29.92|31.44|29.94|31.58|30.08|31.39|29.89|0
1743057000000|2025-03-27 06:30:00|31.42|29.92|31.67|30.17|31.7|30.2|31.37|29.87|0
1743057300000|2025-03-27 06:35:00|31.65|30.15|31.51|30.01|31.67|30.17|31.48|29.98|0
1743057600000|2025-03-27 06:40:00|31.48|29.98|31.74|30.24|31.74|30.24|31.48|29.98|0
1743057900000|2025-03-27 06:45:00|31.73|30.23|32|30.5|32.01|30.51|31.72|30.22|0
1743058200000|2025-03-27 06:50:00|31.98|30.48|32.12|30.62|32.23|30.73|31.93|30.43|0
1743058500000|2025-03-27 06:55:00|32.14|30.64|32.12|30.62|32.21|30.71|32.07|30.57|0
1743058800000|2025-03-27 07:00:00|32.19|30.69|32.32|30.82|32.43|30.93|31.95|30.45|0
1743059100000|2025-03-27 07:05:00|32.33|30.83|32.06|30.56|32.52|31.02|32.04|30.54|0
1743059400000|2025-03-27 07:10:00|32.08|30.58|32.09|30.59|32.16|30.66|31.94|30.44|0
1743059700000|2025-03-27 07:15:00|32.11|30.61|32.4|30.9|32.4|30.9|32.05|30.55|0
1743060000000|2025-03-27 07:20:00|32.39|30.89|32.39|30.89|32.49|30.99|32.3|30.8|0
1743060300000|2025-03-27 07:25:00|32.41|30.91|32.39|30.89|32.49|30.99|32.27|30.77|0
1743060600000|2025-03-27 07:30:00|32.41|30.91|32.63|31.13|32.63|31.13|32.37|30.87|0
1743060900000|2025-03-27 07:35:00|32.61|31.11|32.78|31.28|32.9|31.4|32.54|31.04|0
1743061200000|2025-03-27 07:40:00|32.75|31.25|32.75|31.25|32.79|31.29|32.29|30.79|0
1743061500000|2025-03-27 07:45:00|32.77|31.27|32.67|31.17|32.82|31.32|32.58|31.08|0
1743061800000|2025-03-27 07:50:00|32.7|31.2|32.92|31.42|32.99|31.49|32.7|31.2|0
1743062100000|2025-03-27 07:55:00|32.94|31.44|32.99|31.49|33.09|31.59|32.84|31.34|0
1743062400000|2025-03-27 08:00:00|32.98|31.48|33.26|31.76|33.33|31.83|32.52|31.02|0
1743062700000|2025-03-27 08:05:00|33.28|31.78|34.06|32.56|34.11|32.61|33.21|31.71|0
1743063000000|2025-03-27 08:10:00|34.03|32.53|33.68|32.18|34.21|32.71|33.68|32.18|0
1743063300000|2025-03-27 08:15:00|33.7|32.2|33.25|31.75|33.73|32.23|33.23|31.73|0
1743063600000|2025-03-27 08:20:00|33.19|31.69|33.05|31.55|33.33|31.83|32.97|31.47|0
1743063900000|2025-03-27 08:25:00|33.08|31.58|33.02|31.52|33.42|31.92|32.98|31.48|0
1743064200000|2025-03-27 08:30:00|33|31.5|32.86|31.36|33|31.5|32.73|31.23|0
1743064500000|2025-03-27 08:35:00|32.85|31.35|32.6|31.1|32.94|31.44|32.46|30.96|0
1743064800000|2025-03-27 08:40:00|32.58|31.08|32.7|31.2|32.71|31.21|32.49|30.99|0
1743065100000|2025-03-27 08:45:00|32.69|31.19|32.74|31.24|32.99|31.49|32.69|31.19|0
1743065400000|2025-03-27 08:50:00|32.72|31.22|32.79|31.29|33.14|31.64|32.7|31.2|0
1743065700000|2025-03-27 08:55:00|32.77|31.27|32.12|30.62|32.79|31.29|32.06|30.56|0
1743066000000|2025-03-27 09:00:00|32.09|30.59|32.11|30.61|32.4|30.9|32.04|30.54|0
1743066300000|2025-03-27 09:05:00|32.13|30.63|32.44|30.94|32.54|31.04|32.13|30.63|0
1743066600000|2025-03-27 09:10:00|32.47|30.97|32.27|30.77|32.49|30.99|32.26|30.76|0
1743066900000|2025-03-27 09:15:00|32.25|30.75|32.15|30.65|32.32|30.82|32.13|30.63|0
1743067200000|2025-03-27 09:20:00|32.13|30.63|32.32|30.82|32.58|31.08|32.1|30.6|0
1743067500000|2025-03-27 09:25:00|32.29|30.79|31.98|30.48|32.39|30.89|31.91|30.41|0
1743067800000|2025-03-27 09:30:00|31.95|30.45|32.09|30.59|32.14|30.64|31.9|30.4|0
1743068100000|2025-03-27 09:35:00|32.08|30.58|32.55|31.05|32.91|31.41|32.05|30.55|0
1743068400000|2025-03-27 09:40:00|32.54|31.04|32.55|31.05|32.7|31.2|32.47|30.97|0
1743068700000|2025-03-27 09:45:00|32.54|31.04|32.28|30.78|32.55|31.05|32.26|30.76|0
1743069000000|2025-03-27 09:50:00|32.31|30.81|32.3|30.8|32.33|30.83|32.08|30.58|0
1743069300000|2025-03-27 09:55:00|32.28|30.78|32.25|30.75|32.35|30.85|32.23|30.73|0
1743069600000|2025-03-27 10:00:00|32.27|30.77|31.89|30.39|32.37|30.87|31.89|30.39|0
1743069900000|2025-03-27 10:05:00|31.92|30.42|32.01|30.51|32.03|30.53|31.84|30.34|0
1743070200000|2025-03-27 10:10:00|31.98|30.48|32.1|30.6|32.15|30.65|31.94|30.44|0
1743070500000|2025-03-27 10:15:00|32.13|30.63|32.36|30.86|32.39|30.89|32.08|30.58|0
1743070800000|2025-03-27 10:20:00|32.39|30.89|32.29|30.79|32.51|31.01|32.17|30.67|0
1743071100000|2025-03-27 10:25:00|32.24|30.74|32.38|30.88|32.47|30.97|32.24|30.74|0
1743071400000|2025-03-27 10:30:00|32.41|30.91|32.26|30.76|32.44|30.94|32.25|30.75|0
1743071700000|2025-03-27 10:35:00|32.24|30.74|32.52|31.02|32.52|31.02|32.21|30.71|0
1743072000000|2025-03-27 10:40:00|32.55|31.05|32.5|31|32.62|31.12|32.4|30.9|0
1743072300000|2025-03-27 10:45:00|32.49|30.99|32.74|31.24|32.84|31.34|32.45|30.95|0
1743072600000|2025-03-27 10:50:00|32.76|31.26|33.01|31.51|33.01|31.51|32.68|31.18|0
1743072900000|2025-03-27 10:55:00|32.98|31.48|33.35|31.85|33.4|31.9|32.98|31.48|0
1743073200000|2025-03-27 11:00:00|33.32|31.82|33.11|31.61|33.65|32.15|33|31.5|0
1743073500000|2025-03-27 11:05:00|33.12|31.62|32.77|31.27|33.14|31.64|32.75|31.25|0
1743073800000|2025-03-27 11:10:00|32.78|31.28|33.44|31.94|33.62|32.12|32.75|31.25|0
1743074100000|2025-03-27 11:15:00|33.42|31.92|33.48|31.98|33.64|32.14|33.26|31.76|0
1743074400000|2025-03-27 11:20:00|33.46|31.96|33.79|32.29|33.89|32.39|33.41|31.91|0
1743074700000|2025-03-27 11:25:00|33.76|32.26|34.19|32.69|34.29|32.79|33.74|32.24|0
1743075000000|2025-03-27 11:30:00|34.21|32.71|33.98|32.48|34.21|32.71|33.88|32.38|0
1743075300000|2025-03-27 11:35:00|33.96|32.46|33.33|31.83|33.98|32.48|33.33|31.83|0
1743075600000|2025-03-27 11:40:00|33.35|31.85|33.45|31.95|33.69|32.19|33.31|31.81|0
1743075900000|2025-03-27 11:45:00|33.4|31.9|32.49|30.99|33.48|31.98|32.49|30.99|0
1743076200000|2025-03-27 11:50:00|32.51|31.01|32.71|31.21|32.78|31.28|32.44|30.94|0
1743076500000|2025-03-27 11:55:00|32.7|31.2|32.36|30.86|32.7|31.2|32.24|30.74|0
1743076800000|2025-03-27 12:00:00|32.34|30.84|32.76|31.26|32.78|31.28|32.34|30.84|0
1743077100000|2025-03-27 12:05:00|32.75|31.25|32.7|31.2|33.05|31.55|32.65|31.15|0
1743077400000|2025-03-27 12:10:00|32.73|31.23|32.72|31.22|32.85|31.35|32.58|31.08|0
1743077700000|2025-03-27 12:15:00|32.75|31.25|32.77|31.27|32.87|31.37|32.65|31.15|0
1743078000000|2025-03-27 12:20:00|32.79|31.29|32.85|31.35|33.14|31.64|32.79|31.29|0
1743078300000|2025-03-27 12:25:00|32.82|31.32|33|31.5|33.16|31.66|32.77|31.27|0
1743078600000|2025-03-27 12:30:00|32.99|31.49|32.54|31.04|33.04|31.54|32.11|30.61|0
1743078900000|2025-03-27 12:35:00|32.53|31.03|32.3|30.8|32.59|31.09|32.01|30.51|0
1743079200000|2025-03-27 12:40:00|32.27|30.77|32.66|31.16|32.76|31.26|32.25|30.75|0
1743079500000|2025-03-27 12:45:00|32.68|31.18|32.8|31.3|33|31.5|32.54|31.04|0
1743079800000|2025-03-27 12:50:00|32.78|31.28|32.85|31.35|33.1|31.6|32.78|31.28|0
1743080100000|2025-03-27 12:55:00|32.9|31.4|32.85|31.35|32.95|31.45|32.73|31.23|0
1743080400000|2025-03-27 13:00:00|32.9|31.4|32.56|31.06|33.05|31.55|32.42|30.92|0
1743080700000|2025-03-27 13:05:00|32.59|31.09|32.66|31.16|32.76|31.26|32.37|30.87|0
1743081000000|2025-03-27 13:10:00|32.64|31.14|33.03|31.53|33.05|31.55|32.56|31.06|0
1743081300000|2025-03-27 13:15:00|33.05|31.55|33.55|32.05|33.71|32.21|33|31.5|0
1743081600000|2025-03-27 13:20:00|33.58|32.08|33.88|32.38|33.9|32.4|33.57|32.07|0
1743081900000|2025-03-27 13:25:00|34.43|31.83|34.55|31.95|34.88|32.28|34.37|31.77|0
1743082200000|2025-03-27 13:30:00|34|32.5|35.09|33.59|35.32|33.82|33.65|32.15|0
1743082500000|2025-03-27 13:35:00|35.11|33.61|36.06|34.56|36.09|34.59|35.01|33.51|0
1743082800000|2025-03-27 13:40:00|36.09|34.59|36.62|35.12|37.3|35.8|35.74|34.24|0
1743083100000|2025-03-27 13:45:00|36.59|35.09|35.32|33.82|36.67|35.17|35.14|33.64|0
1743083400000|2025-03-27 13:50:00|35.34|33.84|33.81|32.31|35.52|34.02|33.68|32.18|0
1743083700000|2025-03-27 13:55:00|33.84|32.34|32.9|31.4|34.23|32.73|32.84|31.34|0
1743084000000|2025-03-27 14:00:00|32.89|31.39|32.72|31.22|32.91|31.41|32.3|30.8|0
1743084300000|2025-03-27 14:05:00|32.74|31.24|32.98|31.48|33.46|31.96|32.42|30.92|0
1743084600000|2025-03-27 14:10:00|33.01|31.51|32.67|31.17|33.7|32.2|32.27|30.77|0
1743084900000|2025-03-27 14:15:00|32.44|30.94|31.89|30.39|32.97|31.47|31.77|30.27|0
1743085200000|2025-03-27 14:20:00|31.91|30.41|32.61|31.11|32.98|31.48|31.82|30.32|0
1743085500000|2025-03-27 14:25:00|32.63|31.13|31.57|30.07|32.73|31.23|31.55|30.05|0
1743085800000|2025-03-27 14:30:00|31.5|30|31.38|29.88|31.81|30.31|31.33|29.83|0
1743086100000|2025-03-27 14:35:00|31.35|29.85|30.99|29.49|31.77|30.27|30.72|29.22|0
1743086400000|2025-03-27 14:40:00|30.92|29.42|30.91|29.41|31.28|29.78|30.65|29.15|0
1743086700000|2025-03-27 14:45:00|30.96|29.46|31.33|29.83|31.43|29.93|30.77|29.27|0
1743087000000|2025-03-27 14:50:00|31.26|29.76|30.68|29.18|31.54|30.04|30.68|29.18|0
1743087300000|2025-03-27 14:55:00|30.7|29.2|30.42|28.92|31.02|29.52|30.42|28.92|0
1743087600000|2025-03-27 15:00:00|30.4|28.9|30.44|28.94|30.72|29.22|30.24|28.74|0
1743087900000|2025-03-27 15:05:00|30.42|28.92|30.93|29.43|30.95|29.45|30.33|28.83|0
1743088200000|2025-03-27 15:10:00|30.95|29.45|30.41|28.91|30.97|29.47|30.35|28.85|0
1743088500000|2025-03-27 15:15:00|30.44|28.94|30.3|28.8|30.88|29.38|30.23|28.73|0
1743088800000|2025-03-27 15:20:00|30.32|28.82|30.64|29.14|30.94|29.44|30.3|28.8|0
1743089100000|2025-03-27 15:25:00|30.62|29.12|31.17|29.67|31.25|29.75|30.52|29.02|0
1743089400000|2025-03-27 15:30:00|31.15|29.65|31.82|30.32|31.94|30.44|31.15|29.65|0
1743089700000|2025-03-27 15:35:00|31.87|30.37|32.13|30.63|32.43|30.93|31.63|30.13|0
1743090000000|2025-03-27 15:40:00|32.18|30.68|32.53|31.03|32.77|31.27|31.84|30.34|0
1743090300000|2025-03-27 15:45:00|32.55|31.05|33.04|31.54|33.07|31.57|32.48|30.98|0
1743090600000|2025-03-27 15:50:00|33.02|31.52|32.57|31.07|33.04|31.54|32.38|30.88|0
1743090900000|2025-03-27 15:55:00|32.6|31.1|32.99|31.49|33.06|31.56|32.6|31.1|0
1743091200000|2025-03-27 16:00:00|32.96|31.46|32.49|30.99|33.14|31.64|32.45|30.95|0
1743091500000|2025-03-27 16:05:00|32.47|30.97|32.12|30.62|32.58|31.08|31.72|30.22|0
1743091800000|2025-03-27 16:10:00|32.14|30.64|32.38|30.88|32.68|31.18|32.12|30.62|0
1743092100000|2025-03-27 16:15:00|32.43|30.93|32.03|30.53|32.45|30.95|31.59|30.09|0
1743092400000|2025-03-27 16:20:00|31.96|30.46|32.32|30.82|32.37|30.87|31.7|30.2|0
1743092700000|2025-03-27 16:25:00|32.34|30.84|32.88|31.38|33.02|31.52|32.34|30.84|0
1743093000000|2025-03-27 16:30:00|32.92|31.42|32.45|30.95|32.92|31.42|31.96|30.46|0
1743093300000|2025-03-27 16:35:00|32.49|30.99|32.66|31.16|32.93|31.43|32.4|30.9|0
1743093600000|2025-03-27 16:40:00|32.64|31.14|32.59|31.09|32.81|31.31|32.3|30.8|0
1743093900000|2025-03-27 16:45:00|32.61|31.11|33.7|32.2|33.72|32.22|32.39|30.89|0
1743094200000|2025-03-27 16:50:00|33.72|32.22|34.2|32.7|34.84|33.34|33.47|31.97|0
1743094500000|2025-03-27 16:55:00|34.23|32.73|34.95|33.45|35|33.5|34.2|32.7|0
1743094800000|2025-03-27 17:00:00|34.79|33.29|34.48|32.98|35.23|33.73|34.33|32.83|0
1743095100000|2025-03-27 17:05:00|34.53|33.03|33.89|32.39|34.79|33.29|33.74|32.24|0
1743095400000|2025-03-27 17:10:00|33.91|32.41|33.26|31.76|34.04|32.54|33.26|31.76|0
1743095700000|2025-03-27 17:15:00|33.28|31.78|33.4|31.9|33.59|32.09|32.9|31.4|0
1743096000000|2025-03-27 17:20:00|33.42|31.92|33.42|31.92|33.72|32.22|33.15|31.65|0
1743096300000|2025-03-27 17:25:00|33.45|31.95|34.26|32.76|34.33|32.83|33.42|31.92|0
1743096600000|2025-03-27 17:30:00|34.31|32.81|33.45|31.95|34.36|32.86|33.15|31.65|0
1743096900000|2025-03-27 17:35:00|33.5|32|33.55|32.05|33.95|32.45|33.37|31.87|0
1743097200000|2025-03-27 17:40:00|33.57|32.07|33.8|32.3|33.92|32.42|33.39|31.89|0
1743097500000|2025-03-27 17:45:00|33.77|32.27|33.14|31.64|33.77|32.27|33.09|31.59|0
1743097800000|2025-03-27 17:50:00|33.12|31.62|34.07|32.57|34.15|32.65|32.58|31.08|0
1743098100000|2025-03-27 17:55:00|34.1|32.6|33.94|32.44|34.17|32.67|33.79|32.29|0
1743098400000|2025-03-27 18:00:00|33.92|32.42|33.18|31.68|33.99|32.49|33.18|31.68|0
1743098700000|2025-03-27 18:05:00|33.23|31.73|32.29|30.79|33.23|31.73|32.07|30.57|0
1743099000000|2025-03-27 18:10:00|32.34|30.84|31.66|30.16|32.39|30.89|31.61|30.11|0
1743099300000|2025-03-27 18:15:00|31.61|30.11|31.92|30.42|32.12|30.62|31.44|29.94|0
1743099600000|2025-03-27 18:20:00|32.02|30.52|32.21|30.71|32.26|30.76|31.56|30.06|0
1743099900000|2025-03-27 18:25:00|32.26|30.76|32.11|30.61|32.48|30.98|31.84|30.34|0
1743100200000|2025-03-27 18:30:00|32.13|30.63|31.94|30.44|32.43|30.93|31.87|30.37|0
1743100500000|2025-03-27 18:35:00|31.96|30.46|31.65|30.15|31.96|30.46|31.53|30.03|0
1743100800000|2025-03-27 18:40:00|31.69|30.19|31.6|30.1|31.74|30.24|31.17|29.67|0
1743101100000|2025-03-27 18:45:00|31.52|30.02|31.19|29.69|31.57|30.07|31.19|29.69|0
1743101400000|2025-03-27 18:50:00|31.21|29.71|30.85|29.35|31.21|29.71|29.8|28.3|0
1743101700000|2025-03-27 18:55:00|30.87|29.37|32.12|30.62|32.27|30.77|30.87|29.37|0
1743102000000|2025-03-27 19:00:00|32.14|30.64|31.22|29.72|32.61|31.11|30.88|29.38|0
1743102300000|2025-03-27 19:05:00|31.27|29.77|31.05|29.55|31.67|30.17|30.97|29.47|0
1743102600000|2025-03-27 19:10:00|31.02|29.52|30.32|28.82|31.12|29.62|30.32|28.82|0
1743102900000|2025-03-27 19:15:00|30.36|28.86|30.51|29.01|31.05|29.55|30.04|28.54|0
1743103200000|2025-03-27 19:20:00|30.46|28.96|30.07|28.57|30.58|29.08|29.86|28.36|0
1743103500000|2025-03-27 19:25:00|30.09|28.59|30.09|28.59|30.41|28.91|30.04|28.54|0
1743103800000|2025-03-27 19:30:00|30.11|28.61|30.55|29.05|30.95|29.45|30.11|28.61|0
1743104100000|2025-03-27 19:35:00|30.52|29.02|31.13|29.63|31.2|29.7|30.5|29|0
1743104400000|2025-03-27 19:40:00|31.18|29.68|31.01|29.51|31.37|29.87|30.75|29.25|0
1743104700000|2025-03-27 19:45:00|31.04|29.54|30.77|29.27|31.18|29.68|30.75|29.25|0
1743105000000|2025-03-27 19:50:00|30.89|29.39|32.02|30.52|32.63|31.13|30.89|29.39|0
1743105300000|2025-03-27 19:55:00|31.83|30.33|32.88|31.38|33.09|31.59|31.68|30.18|0
1743105600000|2025-03-27 20:00:00|32.75|31.25|32.53|31.03|32.75|31.25|32.31|30.81|0
1743105900000|2025-03-27 20:05:00|32.48|30.98|32.45|30.95|32.53|31.03|32.31|30.81|0
1743106200000|2025-03-27 20:10:00|32.48|30.98|32.55|31.05|32.57|31.07|32.28|30.78|0
1743106500000|2025-03-27 20:15:00|32.5|31|32.65|31.15|32.67|31.17|32.5|31|0
1743106800000|2025-03-27 20:20:00|32.62|31.12|32.69|31.19|32.84|31.34|32.6|31.1|0
1743107100000|2025-03-27 20:25:00|32.72|31.22|32.49|30.99|32.72|31.22|32.47|30.97|0
1743107400000|2025-03-27 20:30:00|32.52|31.02|32.52|31.02|32.59|31.09|32.47|30.97|0
1743107700000|2025-03-27 20:35:00|32.54|31.04|32.37|30.87|32.54|31.04|32.34|30.84|0
1743108000000|2025-03-27 20:40:00|32.38|30.88|32.39|30.89|32.41|30.91|32.34|30.84|0
1743108300000|2025-03-27 20:45:00|32.36|30.86|32.36|30.86|32.39|30.89|32.29|30.79|0
1743108600000|2025-03-27 20:50:00|32.34|30.84|32.36|30.86|32.41|30.91|32.31|30.81|0
1743108900000|2025-03-27 20:55:00|32.91|30.31|33.22|30.62|33.26|30.66|32.91|30.31|0
1743109200000|2025-03-27 21:00:00|33.18|30.58|33.33|30.73|33.33|30.73|33.16|30.56|0
1743109500000|2025-03-27 21:05:00|33.31|30.71|33.28|30.68|33.37|30.77|33.28|30.68|0
1743109800000|2025-03-27 21:10:00|33.29|30.69|33.3|30.7|33.3|30.7|33.29|30.69|0
1743110100000|2025-03-27 21:15:00|33.29|30.69|33.3|30.7|33.3|30.7|33.29|30.69|0
1743110400000|2025-03-27 21:20:00|33.29|30.69|33.27|30.67|33.3|30.7|33.27|30.67|0
1743110700000|2025-03-27 21:25:00|33.28|30.68|33.27|30.67|33.3|30.7|33.27|30.67|0
1743111000000|2025-03-27 21:30:00|33.28|30.68|33.29|30.69|33.29|30.69|33.26|30.66|0
1743111300000|2025-03-27 21:35:00|33.28|30.68|33.25|30.65|33.28|30.68|33.25|30.65|0
1743111900000|2025-03-27 21:45:00|33.24|30.64|33.25|30.65|33.25|30.65|33.24|30.64|0
1743112200000|2025-03-27 21:50:00|33.26|30.66|33.26|30.66|33.26|30.66|33.26|30.66|0
1743112500000|2025-03-27 21:55:00|33.27|30.67|33.26|30.66|33.31|30.71|33.25|30.65|0
1743112800000|2025-03-27 22:00:00|33.24|30.64|33.07|30.47|33.34|30.74|32.9|30.3|0
1743113100000|2025-03-27 22:05:00|33.12|30.52|33.39|30.79|33.39|30.79|33.07|30.47|0
1743113400000|2025-03-27 22:10:00|33.44|30.84|33.37|30.77|33.44|30.84|33.29|30.69|0
1743113700000|2025-03-27 22:15:00|33.39|30.79|33.24|30.64|33.44|30.84|33.22|30.62|0
1743114000000|2025-03-27 22:20:00|33.26|30.66|33.19|30.59|33.26|30.66|33.14|30.54|0
1743114300000|2025-03-27 22:25:00|33.2|30.6|33.25|30.65|33.25|30.65|33.11|30.51|0
1743114600000|2025-03-27 22:30:00|33.24|30.64|33.21|30.61|33.26|30.66|33.11|30.51|0
1743114900000|2025-03-27 22:35:00|33.22|30.62|33.01|30.41|33.23|30.63|32.98|30.38|0
1743115200000|2025-03-27 22:40:00|33.03|30.43|33.06|30.46|33.08|30.48|33.03|30.43|0
1743115500000|2025-03-27 22:45:00|33.08|30.48|33.2|30.6|33.2|30.6|33.07|30.47|0
1743115800000|2025-03-27 22:50:00|33.18|30.58|33.32|30.72|33.32|30.72|33.15|30.55|0
1743116100000|2025-03-27 22:55:00|33.34|30.74|33.35|30.75|33.36|30.76|33.3|30.7|0
1743116400000|2025-03-27 23:00:00|33.33|30.73|33.73|31.13|33.76|31.16|33.23|30.63|0
1743116700000|2025-03-27 23:05:00|33.72|31.12|33.97|31.37|34.06|31.46|33.71|31.11|0
1743117000000|2025-03-27 23:10:00|33.96|31.36|33.91|31.31|34.07|31.47|33.82|31.22|0
1743117300000|2025-03-27 23:15:00|33.94|31.34|33.84|31.24|34.02|31.42|33.72|31.12|0
1743117600000|2025-03-27 23:20:00|33.81|31.21|33.83|31.23|33.89|31.29|33.74|31.14|0
1743117900000|2025-03-27 23:25:00|33.82|31.22|33.73|31.13|33.88|31.28|33.72|31.12|0
1743118200000|2025-03-27 23:30:00|33.71|31.11|34.01|31.41|34.03|31.43|33.71|31.11|0
1743118500000|2025-03-27 23:35:00|34.02|31.42|34.03|31.43|34.09|31.49|33.91|31.31|0
1743118800000|2025-03-27 23:40:00|34.06|31.46|33.88|31.28|34.11|31.51|33.86|31.26|0
1743119100000|2025-03-27 23:45:00|33.89|31.29|33.75|31.15|33.96|31.36|33.75|31.15|0
1743119400000|2025-03-27 23:50:00|33.72|31.12|33.64|31.04|33.74|31.14|33.62|31.02|0
1743119700000|2025-03-27 23:55:00|33.59|30.99|33.69|31.09|33.74|31.14|33.54|30.94|0
1743120000000|2025-03-28 00:00:00|33.67|31.07|34.12|31.52|34.44|31.84|33.61|31.01|0
1743120300000|2025-03-28 00:05:00|34.14|31.54|34.04|31.44|34.27|31.67|33.99|31.39|0
1743120600000|2025-03-28 00:10:00|34.07|31.47|34.11|31.51|34.29|31.69|33.89|31.29|0
1743120900000|2025-03-28 00:15:00|34.08|31.48|33.21|31.71|34.14|32.06|33.18|31.46|0
1743121200000|2025-03-28 00:20:00|33.18|31.68|33.84|32.34|34.02|32.52|33.16|31.66|0
1743121500000|2025-03-28 00:25:00|33.81|32.31|33.81|32.31|33.86|32.36|33.76|32.26|0
1743121800000|2025-03-28 00:30:00|33.8|32.3|33.75|32.25|33.81|32.31|33.73|32.23|0
1743122100000|2025-03-28 00:35:00|33.78|32.28|33.6|32.1|33.81|32.31|33.53|32.03|0
1743122400000|2025-03-28 00:40:00|33.56|32.06|33.62|32.12|33.68|32.18|33.55|32.05|0
1743122700000|2025-03-28 00:45:00|33.65|32.15|33.55|32.05|33.7|32.2|33.55|32.05|0
1743123000000|2025-03-28 00:50:00|33.5|32|33.29|31.79|33.52|32.02|33.27|31.77|0
1743123300000|2025-03-28 00:55:00|33.32|31.82|33.31|31.81|33.41|31.91|33.29|31.79|0
1743123600000|2025-03-28 01:00:00|33.29|31.79|33.31|31.81|33.39|31.89|33.24|31.74|0
1743123900000|2025-03-28 01:05:00|33.3|31.8|33.36|31.86|33.36|31.86|33.3|31.8|0
1743124200000|2025-03-28 01:10:00|33.34|31.84|33.38|31.88|33.43|31.93|33.31|31.81|0
1743124500000|2025-03-28 01:15:00|33.33|31.83|33.16|31.66|33.36|31.86|33.13|31.63|0
1743124800000|2025-03-28 01:20:00|33.14|31.64|33.08|31.58|33.23|31.73|33.08|31.58|0
1743125100000|2025-03-28 01:25:00|33.1|31.6|33.13|31.63|33.23|31.73|33.1|31.6|0
1743125400000|2025-03-28 01:30:00|33.15|31.65|33.1|31.6|33.25|31.75|33.1|31.6|0
1743125700000|2025-03-28 01:35:00|33.12|31.62|33.12|31.62|33.15|31.65|33.07|31.57|0
1743126000000|2025-03-28 01:40:00|33.15|31.65|33.17|31.67|33.24|31.74|33.11|31.61|0
1743126300000|2025-03-28 01:45:00|33.19|31.69|33.32|31.82|33.39|31.89|33.19|31.69|0
1743126600000|2025-03-28 01:50:00|33.34|31.84|33.36|31.86|33.47|31.97|33.34|31.84|0
1743126900000|2025-03-28 01:55:00|33.41|31.91|33.59|32.09|33.64|32.14|33.41|31.91|0
1743127200000|2025-03-28 02:00:00|33.61|32.11|33.28|31.78|33.63|32.13|33.26|31.76|0
1743127500000|2025-03-28 02:05:00|33.33|31.83|33.23|31.73|33.36|31.86|33.21|31.71|0
1743127800000|2025-03-28 02:10:00|33.21|31.71|33.25|31.75|33.34|31.84|33.18|31.68|0
1743128100000|2025-03-28 02:15:00|33.23|31.73|33.13|31.63|33.28|31.78|33.1|31.6|0
1743128400000|2025-03-28 02:20:00|33.1|31.6|33.12|31.62|33.15|31.65|33.1|31.6|0
1743128700000|2025-03-28 02:25:00|33.1|31.6|33.05|31.55|33.11|31.61|33.05|31.55|0
1743129000000|2025-03-28 02:30:00|33.02|31.52|32.95|31.45|33.1|31.6|32.92|31.42|0
1743129300000|2025-03-28 02:35:00|32.93|31.43|32.92|31.42|33|31.5|32.87|31.37|0
1743129600000|2025-03-28 02:40:00|32.94|31.44|32.94|31.44|32.97|31.47|32.89|31.39|0
1743129900000|2025-03-28 02:45:00|32.97|31.47|32.96|31.46|32.98|31.48|32.92|31.42|0
1743130200000|2025-03-28 02:50:00|32.98|31.48|33.09|31.59|33.11|31.61|32.94|31.44|0
1743130500000|2025-03-28 02:55:00|33.14|31.64|33.13|31.63|33.14|31.64|33.04|31.54|0
1743130800000|2025-03-28 03:00:00|33.11|31.61|33.18|31.68|33.21|31.71|33.11|31.61|0
1743131100000|2025-03-28 03:05:00|33.16|31.66|33.18|31.68|33.2|31.7|33.11|31.61|0
1743131400000|2025-03-28 03:10:00|33.2|31.7|33.1|31.6|33.23|31.73|33.1|31.6|0
1743131700000|2025-03-28 03:15:00|33.13|31.63|33.1|31.6|33.18|31.68|33.1|31.6|0
1743132000000|2025-03-28 03:20:00|33.12|31.62|33.12|31.62|33.15|31.65|33.07|31.57|0
1743132300000|2025-03-28 03:25:00|33.1|31.6|33.07|31.57|33.12|31.62|33.04|31.54|0
1743132600000|2025-03-28 03:30:00|33.04|31.54|33.02|31.52|33.07|31.57|32.92|31.42|0
1743132900000|2025-03-28 03:35:00|33.03|31.53|33.24|31.74|33.39|31.89|32.99|31.49|0
1743133200000|2025-03-28 03:40:00|33.27|31.77|33.21|31.71|33.29|31.79|33.14|31.64|0
1743133500000|2025-03-28 03:45:00|33.19|31.69|33.09|31.59|33.26|31.76|33.07|31.57|0
1743133800000|2025-03-28 03:50:00|33.07|31.57|33.06|31.56|33.16|31.66|33.06|31.56|0
1743134100000|2025-03-28 03:55:00|33.03|31.53|32.86|31.36|33.03|31.53|32.81|31.31|0
1743134400000|2025-03-28 04:00:00|32.83|31.33|33.03|31.53|33.03|31.53|32.81|31.31|0
1743134700000|2025-03-28 04:05:00|33|31.5|33.18|31.68|33.2|31.7|33|31.5|0
1743135000000|2025-03-28 04:10:00|33.15|31.65|33.22|31.72|33.25|31.75|33.13|31.63|0
1743135300000|2025-03-28 04:15:00|33.25|31.75|33.22|31.72|33.32|31.82|33.22|31.72|0
1743135600000|2025-03-28 04:20:00|33.2|31.7|33.17|31.67|33.27|31.77|33.17|31.67|0
1743135900000|2025-03-28 04:25:00|33.19|31.69|33.14|31.64|33.22|31.72|33.12|31.62|0
1743136200000|2025-03-28 04:30:00|33.17|31.67|33.01|31.51|33.19|31.69|33.01|31.51|0
1743136500000|2025-03-28 04:35:00|33.04|31.54|33.01|31.51|33.06|31.56|33.01|31.51|0
1743136800000|2025-03-28 04:40:00|33.04|31.54|32.99|31.49|33.06|31.56|32.96|31.46|0
1743137100000|2025-03-28 04:45:00|32.98|31.48|32.98|31.48|32.98|31.48|32.96|31.46|0
1743137400000|2025-03-28 04:50:00|33.01|31.51|33.03|31.53|33.03|31.53|32.96|31.46|0
1743137700000|2025-03-28 04:55:00|33.01|31.51|32.95|31.45|33.08|31.58|32.95|31.45|0
1743138000000|2025-03-28 05:00:00|32.93|31.43|32.8|31.3|33|31.5|32.78|31.28|0
1743138300000|2025-03-28 05:05:00|32.78|31.28|32.85|31.35|32.9|31.4|32.78|31.28|0
1743138600000|2025-03-28 05:10:00|32.87|31.37|32.95|31.45|32.97|31.47|32.82|31.32|0
1743138900000|2025-03-28 05:15:00|32.97|31.47|32.94|31.44|32.97|31.47|32.9|31.4|0
1743139200000|2025-03-28 05:20:00|32.92|31.42|33.02|31.52|33.04|31.54|32.89|31.39|0
1743139500000|2025-03-28 05:25:00|33.04|31.54|33.06|31.56|33.09|31.59|32.99|31.49|0
1743139800000|2025-03-28 05:30:00|33.04|31.54|33.19|31.69|33.24|31.74|33.04|31.54|0
1743140100000|2025-03-28 05:35:00|33.2|31.7|33.13|31.63|33.24|31.74|33.09|31.59|0
1743140400000|2025-03-28 05:40:00|33.16|31.66|33.16|31.66|33.21|31.71|33.11|31.61|0
1743140700000|2025-03-28 05:45:00|33.18|31.68|33.2|31.7|33.33|31.83|33.15|31.65|0
1743141000000|2025-03-28 05:50:00|33.18|31.68|33.1|31.6|33.2|31.7|33.08|31.58|0
1743141300000|2025-03-28 05:55:00|33.13|31.63|33.05|31.55|33.14|31.64|33.03|31.53|0
1743141600000|2025-03-28 06:00:00|33.1|31.6|32.85|31.35|33.17|31.67|32.85|31.35|0
1743141900000|2025-03-28 06:05:00|32.82|31.32|32.75|31.25|32.85|31.35|32.75|31.25|0
1743142200000|2025-03-28 06:10:00|32.72|31.22|32.72|31.22|32.84|31.34|32.62|31.12|0
1743142500000|2025-03-28 06:15:00|32.74|31.24|32.69|31.19|32.77|31.27|32.63|31.13|0
1743142800000|2025-03-28 06:20:00|32.72|31.22|32.59|31.09|32.72|31.22|32.49|30.99|0
1743143100000|2025-03-28 06:25:00|32.57|31.07|32.66|31.16|32.71|31.21|32.57|31.07|0
1743143400000|2025-03-28 06:30:00|32.64|31.14|32.83|31.33|32.91|31.41|32.64|31.14|0
1743143700000|2025-03-28 06:35:00|32.86|31.36|32.91|31.41|32.93|31.43|32.81|31.31|0
1743144000000|2025-03-28 06:40:00|32.88|31.38|32.93|31.43|32.93|31.43|32.86|31.36|0
1743144300000|2025-03-28 06:45:00|32.95|31.45|33.23|31.73|33.28|31.78|32.95|31.45|0
1743144600000|2025-03-28 06:50:00|33.25|31.75|33.91|32.41|33.98|32.48|33.25|31.75|0
1743144900000|2025-03-28 06:55:00|33.96|32.46|34.5|33|34.58|33.08|33.64|32.14|0
1743145200000|2025-03-28 07:00:00|34.42|32.92|34.73|33.23|35.01|33.51|34.32|32.82|0
1743145500000|2025-03-28 07:05:00|34.72|33.22|34.55|33.05|34.85|33.35|34.48|32.98|0
1743145800000|2025-03-28 07:10:00|34.56|33.06|34.87|33.37|34.95|33.45|34.56|33.06|0
1743146100000|2025-03-28 07:15:00|34.84|33.34|34.63|33.13|34.97|33.47|34.58|33.08|0
1743146400000|2025-03-28 07:20:00|34.66|33.16|34.55|33.05|34.74|33.24|34.42|32.92|0
1743146700000|2025-03-28 07:25:00|34.57|33.07|34.78|33.28|34.99|33.49|34.57|33.07|0
1743147000000|2025-03-28 07:30:00|34.81|33.31|35.3|33.8|35.38|33.88|34.81|33.31|0
1743147300000|2025-03-28 07:35:00|35.33|33.83|35.2|33.7|35.46|33.96|35.04|33.54|0
1743147600000|2025-03-28 07:40:00|35.22|33.72|35.83|34.33|35.86|34.36|35.12|33.62|0
1743147900000|2025-03-28 07:45:00|35.76|34.26|35.89|34.39|36.23|34.73|35.51|34.01|0
1743148200000|2025-03-28 07:50:00|35.87|34.37|36.33|34.83|36.36|34.86|35.75|34.25|0
1743148500000|2025-03-28 07:55:00|36.36|34.86|36.6|35.1|36.63|35.13|36.12|34.62|0
1743148800000|2025-03-28 08:00:00|36.58|35.08|35.69|34.19|36.58|35.08|35.69|34.19|0
1743149100000|2025-03-28 08:05:00|35.7|34.2|35.46|33.96|36.08|34.58|35.18|33.68|0
1743149400000|2025-03-28 08:10:00|35.44|33.94|35.82|34.32|35.97|34.47|35.44|33.94|0
1743149700000|2025-03-28 08:15:00|35.86|34.36|35.56|34.06|36.02|34.52|35.56|34.06|0
1743150000000|2025-03-28 08:20:00|35.54|34.04|35.89|34.39|36.04|34.54|35.5|34|0
1743150300000|2025-03-28 08:25:00|35.88|34.38|36.15|34.65|36.44|34.94|35.83|34.33|0
1743150600000|2025-03-28 08:30:00|36.09|34.59|36.41|34.91|36.5|35|36.04|34.54|0
1743150900000|2025-03-28 08:35:00|36.39|34.89|35.74|34.24|36.49|34.99|35.7|34.2|0
1743151200000|2025-03-28 08:40:00|35.77|34.27|35.45|33.95|35.87|34.37|35.42|33.92|0
1743151500000|2025-03-28 08:45:00|35.42|33.92|35.05|33.55|35.52|34.02|35.02|33.52|0
1743151800000|2025-03-28 08:50:00|35.02|33.52|35.07|33.57|35.26|33.76|35|33.5|0
1743152100000|2025-03-28 08:55:00|35.1|33.6|35.15|33.65|35.23|33.73|34.98|33.48|0
1743152400000|2025-03-28 09:00:00|35.1|33.6|34.96|33.46|35.25|33.75|34.91|33.41|0
1743152700000|2025-03-28 09:05:00|34.99|33.49|35.01|33.51|35.12|33.62|34.91|33.41|0
1743153000000|2025-03-28 09:10:00|35.04|33.54|34.91|33.41|35.12|33.62|34.91|33.41|0
1743153300000|2025-03-28 09:15:00|34.93|33.43|34.93|33.43|35.01|33.51|34.9|33.4|0
1743153600000|2025-03-28 09:20:00|34.9|33.4|34.98|33.48|35.16|33.66|34.9|33.4|0
1743153900000|2025-03-28 09:25:00|35.01|33.51|35|33.5|35.14|33.64|34.97|33.47|0
1743154200000|2025-03-28 09:30:00|34.98|33.48|34.77|33.27|35.24|33.74|34.77|33.27|0
1743154500000|2025-03-28 09:35:00|34.79|33.29|34.97|33.47|35.06|33.56|34.69|33.19|0
1743154800000|2025-03-28 09:40:00|35|33.5|34.89|33.39|35.08|33.58|34.74|33.24|0
1743155100000|2025-03-28 09:45:00|34.9|33.4|35.28|33.78|35.35|33.85|34.9|33.4|0
1743155400000|2025-03-28 09:50:00|35.26|33.76|35.38|33.88|35.49|33.99|35.26|33.76|0
1743155700000|2025-03-28 09:55:00|35.36|33.86|35.22|33.72|35.46|33.96|35.17|33.67|0
1743156000000|2025-03-28 10:00:00|35.2|33.7|35.01|33.51|35.24|33.74|34.93|33.43|0
1743156300000|2025-03-28 10:05:00|34.96|33.46|34.78|33.28|35.12|33.62|34.72|33.22|0
1743156600000|2025-03-28 10:10:00|34.75|33.25|34.31|32.81|34.76|33.26|34.1|32.6|0
1743156900000|2025-03-28 10:15:00|34.28|32.78|34.28|32.78|34.44|32.94|34.25|32.75|0
1743157200000|2025-03-28 10:20:00|34.25|32.75|34.05|32.55|34.25|32.75|33.92|32.42|0
1743157500000|2025-03-28 10:25:00|34.02|32.52|33.81|32.31|34.8|33.3|33.79|32.29|0
1743157800000|2025-03-28 10:30:00|33.78|32.28|33.81|32.31|33.94|32.44|33.76|32.26|0
1743158100000|2025-03-28 10:35:00|33.83|32.33|33.63|32.13|33.84|32.34|33.61|32.11|0
1743158400000|2025-03-28 10:40:00|33.61|32.11|33.61|32.11|33.67|32.17|33.43|31.93|0
1743158700000|2025-03-28 10:45:00|33.63|32.13|33.36|31.86|33.71|32.21|33.23|31.73|0
1743159000000|2025-03-28 10:50:00|33.37|31.87|33.76|32.26|33.78|32.28|33.31|31.81|0
1743159300000|2025-03-28 10:55:00|33.78|32.28|33.66|32.16|33.88|32.38|33.63|32.13|0
1743159600000|2025-03-28 11:00:00|33.63|32.13|34.04|32.54|34.04|32.54|33.48|31.98|0
1743159900000|2025-03-28 11:05:00|34.06|32.56|34.19|32.69|34.22|32.72|33.98|32.48|0
1743160200000|2025-03-28 11:10:00|34.16|32.66|34.29|32.79|34.33|32.83|34.04|32.54|0
1743160500000|2025-03-28 11:15:00|34.27|32.77|33.88|32.38|34.28|32.78|33.8|32.3|0
1743160800000|2025-03-28 11:20:00|33.89|32.39|33.75|32.25|33.93|32.43|33.62|32.12|0
1743161100000|2025-03-28 11:25:00|33.77|32.27|34.08|32.58|34.1|32.6|33.7|32.2|0
1743161400000|2025-03-28 11:30:00|34.21|32.71|34.26|32.76|34.53|33.03|34.13|32.63|0
1743161700000|2025-03-28 11:35:00|34.24|32.74|34.18|32.68|34.57|33.07|34.09|32.59|0
1743162000000|2025-03-28 11:40:00|34.15|32.65|34.12|32.62|34.2|32.7|34.05|32.55|0
1743162300000|2025-03-28 11:45:00|34.1|32.6|33.97|32.47|34.28|32.78|33.94|32.44|0
1743162600000|2025-03-28 11:50:00|34.01|32.51|34.16|32.66|34.36|32.86|33.97|32.47|0
1743162900000|2025-03-28 11:55:00|34.13|32.63|33.82|32.32|34.17|32.67|33.82|32.32|0
1743163200000|2025-03-28 12:00:00|33.94|32.44|33.88|32.38|33.96|32.46|33.6|32.1|0
1743163500000|2025-03-28 12:05:00|33.91|32.41|33.91|32.41|34.14|32.64|33.8|32.3|0
1743163800000|2025-03-28 12:10:00|33.92|32.42|34.31|32.81|34.34|32.84|33.88|32.38|0
1743164100000|2025-03-28 12:15:00|34.28|32.78|34.11|32.61|34.34|32.84|33.83|32.33|0
1743164400000|2025-03-28 12:20:00|34.08|32.58|33.98|32.48|34.16|32.66|33.82|32.32|0
1743164700000|2025-03-28 12:25:00|34.03|32.53|34.31|32.81|34.33|32.83|34|32.5|0
1743165000000|2025-03-28 12:30:00|34.5|33|35.19|33.69|35.65|34.15|34.23|32.73|0
1743165300000|2025-03-28 12:35:00|35.32|33.82|35.93|34.43|35.93|34.43|35|33.5|0
1743165600000|2025-03-28 12:40:00|35.9|34.4|35.69|34.19|36.12|34.62|35.48|33.98|0
1743165900000|2025-03-28 12:45:00|35.66|34.16|35.6|34.1|35.95|34.45|35.44|33.94|0
1743166200000|2025-03-28 12:50:00|35.63|34.13|35.49|33.99|35.73|34.23|35.41|33.91|0
1743166500000|2025-03-28 12:55:00|35.52|34.02|36.19|34.69|36.19|34.69|35.28|33.78|0
1743166800000|2025-03-28 13:00:00|36.16|34.66|36.26|34.76|36.32|34.82|36.06|34.56|0
1743167100000|2025-03-28 13:05:00|36.28|34.78|35.22|33.72|36.34|34.84|34.91|33.41|0
1743167400000|2025-03-28 13:10:00|35.18|33.68|34.36|32.86|35.48|33.98|34.36|32.86|0
1743167700000|2025-03-28 13:15:00|34.32|32.82|34.1|32.6|34.49|32.99|33.87|32.37|0
1743168000000|2025-03-28 13:20:00|34.11|32.61|34.29|32.79|34.46|32.96|34.07|32.57|0
1743168300000|2025-03-28 13:25:00|34.98|32.38|35.63|33.03|35.84|33.24|34.98|32.38|0
1743168600000|2025-03-28 13:30:00|35.5|32.9|35.51|34.01|36.17|34.67|34.74|32.9|0
1743168900000|2025-03-28 13:35:00|35.45|33.95|34.76|33.26|35.53|34.03|34.47|32.97|0
1743169200000|2025-03-28 13:40:00|34.78|33.28|35.74|34.24|35.78|34.28|34.5|33|0
1743169500000|2025-03-28 13:45:00|35.78|34.28|35.42|33.92|36.02|34.52|35|33.5|0
1743169800000|2025-03-28 13:50:00|35.47|33.97|35.76|34.26|36.52|35.02|35.15|33.65|0
1743170100000|2025-03-28 13:55:00|35.73|34.23|36.72|35.22|36.89|35.39|35.73|34.23|0
1743170400000|2025-03-28 14:00:00|36.69|35.19|36.99|35.49|37.69|36.19|36.37|34.87|0
1743170700000|2025-03-28 14:05:00|37.02|35.52|39.1|37.6|39.18|37.68|36.91|35.41|0
1743171000000|2025-03-28 14:10:00|39.21|37.71|40.14|38.64|40.41|38.91|38.87|37.37|0
1743171300000|2025-03-28 14:15:00|40.2|38.7|41.17|39.67|41.26|39.76|40|38.5|0
1743171600000|2025-03-28 14:20:00|41.08|39.58|41.44|39.94|41.73|40.23|40.9|39.4|0
1743171900000|2025-03-28 14:25:00|41.41|39.91|43.18|41.68|43.53|42.03|41.35|39.85|0
1743172200000|2025-03-28 14:30:00|43.15|41.65|43.8|42.3|44.12|42.62|42.46|40.96|0
1743172500000|2025-03-28 14:35:00|43.77|42.27|43.91|42.41|45.03|43.53|43.68|42.18|0
1743172800000|2025-03-28 14:40:00|43.97|42.47|43.1|41.6|44.38|42.88|42.88|41.38|0
1743173100000|2025-03-28 14:45:00|43.22|41.72|44.23|42.73|44.39|42.89|43.04|41.54|0
1743173400000|2025-03-28 14:50:00|44.14|42.64|43.72|42.22|44.36|42.86|43.35|41.85|0
1743173700000|2025-03-28 14:55:00|43.69|42.19|44.31|42.81|44.85|43.35|43.69|42.19|0
1743174000000|2025-03-28 15:00:00|44.37|42.87|45.6|44.1|45.76|44.26|44.37|42.87|0
1743174300000|2025-03-28 15:05:00|45.5|44|45.14|43.64|45.6|44.1|44.75|43.25|0
1743174600000|2025-03-28 15:10:00|45.04|43.54|44.17|42.67|45.23|43.73|43.83|42.33|0
1743174900000|2025-03-28 15:15:00|44.2|42.7|44.71|43.21|44.84|43.34|43.88|42.38|0
1743175200000|2025-03-28 15:20:00|44.74|43.24|45.19|43.69|45.36|43.86|44.33|42.83|0
1743175500000|2025-03-28 15:25:00|45.16|43.66|44.16|42.66|45.16|43.66|44.07|42.57|0
1743175800000|2025-03-28 15:30:00|44.19|42.69|43.43|41.93|44.55|43.05|43.34|41.84|0
1743176100000|2025-03-28 15:35:00|43.5|42|43.32|41.82|43.72|42.22|43.15|41.65|0
1743176400000|2025-03-28 15:40:00|43.31|41.81|43.78|42.28|44.31|42.81|43.11|41.61|0
1743176700000|2025-03-28 15:45:00|43.02|41.52|42.77|41.27|43.4|41.9|42.74|41.24|0
1743177000000|2025-03-28 15:50:00|42.8|41.3|43.87|42.37|43.96|42.46|42.77|41.27|0
1743177300000|2025-03-28 15:55:00|43.93|42.43|44.47|42.97|44.47|42.97|43.64|42.14|0
1743177600000|2025-03-28 16:00:00|44.51|43.01|43.86|42.36|44.51|43.01|43.83|42.33|0
1743177900000|2025-03-28 16:05:00|43.89|42.39|44.05|42.55|44.08|42.58|43.38|41.88|0
1743178200000|2025-03-28 16:10:00|44.08|42.58|44.24|42.74|44.27|42.77|43.51|42.01|0
1743178500000|2025-03-28 16:15:00|44.3|42.8|46.54|45.04|46.6|45.1|44.14|42.64|0
1743178800000|2025-03-28 16:20:00|46.6|45.1|46.8|45.3|46.9|45.4|46.27|44.77|0
1743179100000|2025-03-28 16:25:00|46.77|45.27|46.76|45.26|47.04|45.54|46.46|44.96|0
1743179400000|2025-03-28 16:30:00|46.8|45.3|46.3|44.8|46.8|45.3|46.16|44.66|0
1743179700000|2025-03-28 16:35:00|46.33|44.83|46.53|45.03|46.56|45.06|45.96|44.46|0
1743180000000|2025-03-28 16:40:00|46.56|45.06|46.72|45.22|46.72|45.22|45.96|44.46|0
1743180300000|2025-03-28 16:45:00|46.69|45.19|46.29|44.79|46.76|45.26|45.96|44.46|0
1743180600000|2025-03-28 16:50:00|46.32|44.82|46.05|44.55|46.38|44.88|45.79|44.29|0
1743180900000|2025-03-28 16:55:00|46.08|44.58|47.77|46.27|47.91|46.41|46.08|44.58|0
1743181200000|2025-03-28 17:00:00|47.8|46.3|48.14|46.64|48.25|46.75|47.77|46.27|0
1743181500000|2025-03-28 17:05:00|48.18|46.68|49.49|47.99|49.49|47.99|48.11|46.61|0
1743181800000|2025-03-28 17:10:00|49.46|47.96|49.38|47.88|49.6|48.1|49.14|47.64|0
1743182100000|2025-03-28 17:15:00|49.42|47.92|48.9|47.4|49.59|48.09|48.35|46.85|0
1743182400000|2025-03-28 17:20:00|48.93|47.43|49.27|47.77|49.31|47.81|48.65|47.15|0
1743182700000|2025-03-28 17:25:00|49.38|47.88|49.94|48.44|50.15|48.65|49.34|47.84|0
1743183000000|2025-03-28 17:30:00|49.9|48.4|49.76|48.26|50.01|48.51|49.37|47.87|0
1743183300000|2025-03-28 17:35:00|49.72|48.22|49.7|48.2|50.44|48.94|49.49|47.99|0
1743183600000|2025-03-28 17:40:00|49.67|48.17|49.77|48.27|49.88|48.38|49.25|47.75|0
1743183900000|2025-03-28 17:45:00|49.8|48.3|50.05|48.55|50.09|48.59|48.96|47.46|0
1743184200000|2025-03-28 17:50:00|50.02|48.52|50.05|48.55|50.23|48.73|49.84|48.34|0
1743184500000|2025-03-28 17:55:00|50.08|48.58|48.93|47.43|50.12|48.62|48.9|47.4|0
1743184800000|2025-03-28 18:00:00|49|47.5|49.21|47.71|49.41|47.91|48.55|47.05|0
1743185100000|2025-03-28 18:05:00|49.24|47.74|48.69|47.19|49.59|48.09|48.65|47.15|0
1743185400000|2025-03-28 18:10:00|48.65|47.15|47.74|46.24|49.42|47.92|46.86|45.36|0
1743185700000|2025-03-28 18:15:00|47.71|46.21|47.57|46.07|48.15|46.65|47.23|45.73|0
1743186000000|2025-03-28 18:20:00|47.53|46.03|48.38|46.88|48.38|46.88|47.4|45.9|0
1743186300000|2025-03-28 18:25:00|48.45|46.95|48.47|46.97|48.71|47.21|47.66|46.16|0
1743186600000|2025-03-28 18:30:00|48.5|47|48.16|46.66|48.68|47.18|48.02|46.52|0
1743186900000|2025-03-28 18:35:00|48.19|46.69|49.09|47.59|49.09|47.59|48.06|46.56|0
1743187200000|2025-03-28 18:40:00|49.05|47.55|49.01|47.51|49.16|47.66|48.81|47.31|0
1743187500000|2025-03-28 18:45:00|49.05|47.55|49.15|47.65|49.43|47.93|48.77|47.27|0
1743187800000|2025-03-28 18:50:00|49.08|47.58|48.4|46.9|49.08|47.58|48.4|46.9|0
1743188100000|2025-03-28 18:55:00|48.44|46.94|47.88|46.38|48.5|47|47.82|46.32|0
1743188400000|2025-03-28 19:00:00|47.85|46.35|47.98|46.48|48.16|46.66|47.61|46.11|0
1743188700000|2025-03-28 19:05:00|48.02|46.52|47.47|45.97|48.02|46.52|47.22|45.72|0
1743189000000|2025-03-28 19:10:00|47.44|45.94|47.81|46.31|48.25|46.75|47.4|45.9|0
1743189300000|2025-03-28 19:15:00|47.84|46.34|47.49|45.99|48.53|47.03|47.34|45.84|0
1743189600000|2025-03-28 19:20:00|47.48|45.98|47.75|46.25|48.16|46.66|47.27|45.77|0
1743189900000|2025-03-28 19:25:00|47.78|46.28|48.09|46.59|48.29|46.79|47.68|46.18|0
1743190200000|2025-03-28 19:30:00|48.12|46.62|49.32|47.82|49.35|47.85|48.04|46.54|0
1743190500000|2025-03-28 19:35:00|49.25|47.75|48.82|47.32|49.4|47.9|48.62|47.12|0
1743190800000|2025-03-28 19:40:00|48.75|47.25|49.26|47.76|49.57|48.07|48.62|47.12|0
1743191100000|2025-03-28 19:45:00|49.22|47.72|48.39|46.89|49.5|48|48.39|46.89|0
1743191400000|2025-03-28 19:50:00|48.29|46.79|48.01|46.51|49.18|47.68|47.91|46.41|0
1743191700000|2025-03-28 19:55:00|48.25|46.75|48.83|47.33|49.18|47.68|47.77|46.27|0
1743192000000|2025-03-28 20:00:00|49.01|47.51|49.18|47.68|49.35|47.85|48.8|47.3|0
1743192300000|2025-03-28 20:05:00|49.25|47.75|50.03|48.53|50.23|48.73|49.25|47.75|0
1743192600000|2025-03-28 20:10:00|50|48.5|49.42|47.92|50.48|48.98|49.28|47.78|0
1743380100000|2025-03-31 00:15:00|53.46|51.96|59.33|57.83|59.41|57.91|53.46|51.96|0
1743380400000|2025-03-31 00:20:00|59.25|57.75|59.69|58.19|60.23|58.73|59.25|57.75|0
1743380700000|2025-03-31 00:25:00|59.67|58.17|59.52|58.02|59.92|58.42|59.2|57.7|0
1743381000000|2025-03-31 00:30:00|59.89|58.39|60.3|58.8|60.37|58.87|59.82|58.32|0
1743381300000|2025-03-31 00:35:00|60.34|58.84|60.02|58.52|60.71|59.21|60.02|58.52|0
1743381600000|2025-03-31 00:40:00|59.94|58.44|60.22|58.72|60.26|58.76|59.78|58.28|0
1743381900000|2025-03-31 00:45:00|60.18|58.68|60.01|58.51|60.29|58.79|59.73|58.23|0
1743382200000|2025-03-31 00:50:00|59.99|58.49|59.63|58.13|59.99|58.49|59.53|58.03|0
1743382500000|2025-03-31 00:55:00|59.61|58.11|59.72|58.22|59.81|58.31|59.53|58.03|0
1743382800000|2025-03-31 01:00:00|59.68|58.18|58.89|57.39|59.68|58.18|58.73|57.23|0
1743383100000|2025-03-31 01:05:00|58.81|57.31|58.84|57.34|59|57.5|58.67|57.17|0
1743383400000|2025-03-31 01:10:00|58.88|57.38|58.62|57.12|58.9|57.4|58.51|57.01|0
1743383700000|2025-03-31 01:15:00|58.64|57.14|58.52|57.02|58.76|57.26|58.44|56.94|0
1743384000000|2025-03-31 01:20:00|58.54|57.04|57.95|56.45|58.72|57.22|57.81|56.31|0
1743384300000|2025-03-31 01:25:00|57.93|56.43|58|56.5|58.2|56.7|57.89|56.39|0
1743384600000|2025-03-31 01:30:00|57.89|56.39|58.35|56.85|58.51|57.01|57.89|56.39|0
1743384900000|2025-03-31 01:35:00|58.39|56.89|59.06|57.56|59.2|57.7|58.37|56.87|0
1743385200000|2025-03-31 01:40:00|59.08|57.58|59.02|57.52|59.14|57.64|58.54|57.04|0
1743385500000|2025-03-31 01:45:00|59.06|57.56|58.06|56.56|59.14|57.64|58.01|56.51|0
1743385800000|2025-03-31 01:50:00|58.02|56.52|58.1|56.6|58.26|56.76|57.93|56.43|0
1743386100000|2025-03-31 01:55:00|58.14|56.64|58.29|56.79|58.41|56.91|58.04|56.54|0
1743386400000|2025-03-31 02:00:00|57.51|56.01|58.27|56.77|58.5|57|57.51|56.01|0
1743386700000|2025-03-31 02:05:00|58.29|56.79|58.32|56.82|58.68|57.18|58.22|56.72|0
1743387000000|2025-03-31 02:10:00|58.28|56.78|57.34|55.84|58.28|56.78|57.34|55.84|0
1743387300000|2025-03-31 02:15:00|57.3|55.8|56.72|55.22|57.3|55.8|56.44|54.94|0
1743387600000|2025-03-31 02:20:00|56.79|55.29|57.53|56.03|57.57|56.07|56.79|55.29|0
1743387900000|2025-03-31 02:25:00|57.61|56.11|57.64|56.14|57.73|56.23|57.26|55.76|0
1743388200000|2025-03-31 02:30:00|58.12|56.62|58.51|57.01|58.55|57.05|58.12|56.62|0
1743388500000|2025-03-31 02:35:00|58.49|56.99|58.66|57.16|58.66|57.16|58.43|56.93|0
1743388800000|2025-03-31 02:40:00|58.62|57.12|58.54|57.04|58.66|57.16|58.32|56.82|0
1743389100000|2025-03-31 02:45:00|57.92|56.42|58.06|56.56|58.2|56.7|57.88|56.38|0
1743389400000|2025-03-31 02:50:00|58.12|56.62|58.43|56.93|58.44|56.94|58.01|56.51|0
1743389700000|2025-03-31 02:55:00|58.39|56.89|58.22|56.72|58.47|56.97|58.16|56.66|0
1743390000000|2025-03-31 03:00:00|58.24|56.74|58.58|57.08|58.64|57.14|58.02|56.52|0
1743390300000|2025-03-31 03:05:00|58.53|57.03|59.09|57.59|59.13|57.63|58.45|56.95|0
1743390600000|2025-03-31 03:10:00|59.12|57.62|59.63|58.13|59.63|58.13|59.09|57.59|0
1743390900000|2025-03-31 03:15:00|59.67|58.17|59.66|58.16|60.08|58.58|59.49|57.99|0
1743391200000|2025-03-31 03:20:00|59.68|58.18|59.48|57.98|59.79|58.29|59.41|57.91|0
1743391500000|2025-03-31 03:25:00|59.44|57.94|59.07|57.57|59.44|57.94|58.92|57.42|0
1743391800000|2025-03-31 03:30:00|59.11|57.61|59.28|57.78|59.59|58.09|59.05|57.55|0
1743392100000|2025-03-31 03:35:00|59.21|57.71|59.48|57.98|59.68|58.18|59.17|57.67|0
1743392400000|2025-03-31 03:40:00|59.44|57.94|59.17|57.67|59.49|57.99|59.04|57.54|0
1743392700000|2025-03-31 03:45:00|59.25|57.75|59.35|57.85|59.45|57.95|59.09|57.59|0
1743393000000|2025-03-31 03:50:00|59.33|57.83|59.17|57.67|59.41|57.91|59.09|57.59|0
1743393300000|2025-03-31 03:55:00|59.21|57.71|59.08|57.58|59.41|57.91|59.07|57.57|0
1743393600000|2025-03-31 04:00:00|59.03|57.53|59.02|57.52|59.53|58.03|58.98|57.48|0
1743393900000|2025-03-31 04:05:00|58.98|57.48|58.98|57.48|59.15|57.65|58.78|57.28|0
1743394200000|2025-03-31 04:10:00|59.02|57.52|58.96|57.46|59.26|57.76|58.92|57.42|0
1743394500000|2025-03-31 04:15:00|58.98|57.48|59.07|57.57|59.19|57.69|58.88|57.38|0
1743394800000|2025-03-31 04:20:00|59.18|57.68|59.18|57.68|59.45|57.95|58.98|57.48|0
1743395100000|2025-03-31 04:25:00|59.22|57.72|58.76|57.26|59.32|57.82|58.68|57.18|0
1743395400000|2025-03-31 04:30:00|58.75|57.25|58.41|56.91|58.8|57.3|58.4|56.9|0
1743395700000|2025-03-31 04:35:00|58.37|56.87|57.28|55.78|58.37|56.87|57.21|55.71|0
1743396000000|2025-03-31 04:40:00|57.32|55.82|57.52|56.02|57.69|56.19|57.28|55.78|0
1743396300000|2025-03-31 04:45:00|57.48|55.98|57.42|55.92|57.68|56.18|57.36|55.86|0
1743396600000|2025-03-31 04:50:00|57.46|55.96|57.62|56.12|57.88|56.38|57.41|55.91|0
1743396900000|2025-03-31 04:55:00|57.58|56.08|57.42|55.92|57.65|56.15|57.42|55.92|0
1743397200000|2025-03-31 05:00:00|57.9|56.4|57.66|56.16|58.13|56.63|57.62|56.12|0
1743397500000|2025-03-31 05:05:00|57.58|56.08|57.54|56.04|57.66|56.16|57.35|55.85|0
1743397800000|2025-03-31 05:10:00|57.62|56.12|57.6|56.1|57.68|56.18|57.26|55.76|0
1743398100000|2025-03-31 05:15:00|57.01|55.51|57.1|55.6|57.63|56.13|56.82|55.32|0
1743398400000|2025-03-31 05:20:00|57.03|55.53|57.01|55.51|57.07|55.57|56.66|55.16|0
1743398700000|2025-03-31 05:25:00|57.05|55.55|57.5|56|57.57|56.07|56.95|55.45|0
1743399000000|2025-03-31 05:30:00|57.46|55.96|57.64|56.14|57.89|56.39|57.43|55.93|0
1743399300000|2025-03-31 05:35:00|57.72|56.22|57.9|56.4|58.05|56.55|57.72|56.22|0
1743399600000|2025-03-31 05:40:00|57.98|56.48|58.03|56.53|58.35|56.85|57.84|56.34|0
1743399900000|2025-03-31 05:45:00|58.05|56.55|57.94|56.44|58.18|56.68|57.71|56.21|0
1743400200000|2025-03-31 05:50:00|57.92|56.42|57.88|56.38|57.95|56.45|57.65|56.15|0
1743400500000|2025-03-31 05:55:00|57.84|56.34|57.85|56.35|57.95|56.45|57.76|56.26|0
1743400800000|2025-03-31 06:00:00|58.09|56.59|58.68|57.18|58.76|57.26|57.7|56.2|0
1743401100000|2025-03-31 06:05:00|58.64|57.14|58.24|56.74|58.92|57.42|58.17|56.67|0
1743401400000|2025-03-31 06:10:00|58.28|56.78|59.03|57.53|59.03|57.53|57.97|56.47|0
1743401700000|2025-03-31 06:15:00|58.99|57.49|58.91|57.41|59.03|57.53|58.5|57|0
1743402000000|2025-03-31 06:20:00|58.87|57.37|58.47|56.97|59.01|57.51|58.32|56.82|0
1743402300000|2025-03-31 06:25:00|58.59|57.09|58.8|57.3|58.84|57.34|57.11|55.61|0
1743402600000|2025-03-31 06:30:00|58.76|57.26|59.11|57.61|59.44|57.94|58.76|57.26|0
1743402900000|2025-03-31 06:35:00|59.14|57.64|59.35|57.85|59.55|58.05|59.03|57.53|0
1743403200000|2025-03-31 06:40:00|59.37|57.87|59.31|57.81|59.51|58.01|59.19|57.69|0
1743403500000|2025-03-31 06:45:00|59.39|57.89|59.3|57.8|59.55|58.05|59.07|57.57|0
1743403800000|2025-03-31 06:50:00|59.29|57.79|59.26|57.76|59.74|58.24|59.08|57.58|0
1743404100000|2025-03-31 06:55:00|59.2|57.7|58.96|57.46|59.22|57.72|58.86|57.36|0
1743404400000|2025-03-31 07:00:00|58.94|57.44|59.02|57.52|59.34|57.84|58.54|57.04|0
1743404700000|2025-03-31 07:05:00|59.05|57.55|60.13|58.63|60.26|58.76|58.5|57|0
1743405000000|2025-03-31 07:10:00|60.24|58.74|59.97|58.47|60.28|58.78|59.51|58.01|0
1743405300000|2025-03-31 07:15:00|59.89|58.39|59.54|58.04|59.95|58.45|59.29|57.79|0
1743405600000|2025-03-31 07:20:00|59.56|58.06|58.53|57.03|59.63|58.13|58.53|57.03|0
1743405900000|2025-03-31 07:25:00|58.51|57.01|58.33|56.83|58.96|57.46|58.17|56.67|0
1743406200000|2025-03-31 07:30:00|58.29|56.79|59.67|58.17|59.76|58.26|58.27|56.77|0
1743406500000|2025-03-31 07:35:00|59.7|58.2|58.56|57.06|59.7|58.2|58.28|56.78|0
1743406800000|2025-03-31 07:40:00|58.59|57.09|58.04|56.54|58.59|57.09|57.92|56.42|0
1743407100000|2025-03-31 07:45:00|58.02|56.52|57.96|56.46|58.24|56.74|57.61|56.11|0
1743407400000|2025-03-31 07:50:00|57.84|56.34|57.72|56.22|58.15|56.65|57.68|56.18|0
1743407700000|2025-03-31 07:55:00|57.68|56.18|57.6|56.1|58.11|56.61|57.5|56|0
1743408000000|2025-03-31 08:00:00|57.68|56.18|58.46|56.96|58.46|56.96|57.01|55.51|0
1743408300000|2025-03-31 08:05:00|58.54|57.04|58.02|56.52|58.78|57.28|57.85|56.35|0
1743408600000|2025-03-31 08:10:00|58.1|56.6|57.18|55.68|58.36|56.86|57.16|55.66|0
1743408900000|2025-03-31 08:15:00|57.24|55.74|57.51|56.01|57.62|56.12|57|55.5|0
1743409200000|2025-03-31 08:20:00|57.55|56.05|58.76|57.26|58.76|57.26|57.55|56.05|0
1743409500000|2025-03-31 08:25:00|58.8|57.3|58.66|57.16|58.96|57.46|58.17|56.67|0
1743409800000|2025-03-31 08:30:00|58.64|57.14|58.44|56.94|58.92|57.42|58.28|56.78|0
1743410100000|2025-03-31 08:35:00|58.52|57.02|58.59|57.09|59.17|57.67|58.32|56.82|0
1743410400000|2025-03-31 08:40:00|58.63|57.13|59.19|57.69|59.27|57.77|58.4|56.9|0
1743410700000|2025-03-31 08:45:00|59.15|57.65|59.34|57.84|59.59|58.09|59.15|57.65|0
1743411000000|2025-03-31 08:50:00|59.3|57.8|59.7|58.2|59.7|58.2|59.18|57.68|0
1743411300000|2025-03-31 08:55:00|59.72|58.22|59.9|58.4|59.98|58.48|59.7|58.2|0
1743411600000|2025-03-31 09:00:00|59.4|57.9|60.46|58.96|60.66|59.16|59.4|57.9|0
1743411900000|2025-03-31 09:05:00|60.5|59|60.65|59.15|60.8|59.3|60.03|58.53|0
1743412200000|2025-03-31 09:10:00|60.61|59.11|61.04|59.54|61.38|59.88|60.18|58.68|0
1743412500000|2025-03-31 09:15:00|61|59.5|59.94|58.44|61|59.5|59.48|57.98|0
1743412800000|2025-03-31 09:20:00|60.02|58.52|59.56|58.06|60.08|58.58|59.56|58.06|0
1743413100000|2025-03-31 09:25:00|59.68|58.18|58.78|57.28|59.68|58.18|58.57|57.07|0
1743413400000|2025-03-31 09:30:00|58.7|57.2|58.76|57.26|58.88|57.38|58.36|56.86|0
1743413700000|2025-03-31 09:35:00|58.72|57.22|59.1|57.6|59.22|57.72|58.43|56.93|0
1743414000000|2025-03-31 09:40:00|59.14|57.64|59.96|58.46|59.96|58.46|59.04|57.54|0
1743414300000|2025-03-31 09:45:00|60.52|59.02|60.43|58.93|60.88|59.38|60.35|58.85|0
1743414600000|2025-03-31 09:50:00|60.39|58.89|59.98|58.48|60.39|58.89|59.42|57.92|0
1743414900000|2025-03-31 09:55:00|59.96|58.46|59.78|58.28|60.41|58.91|59.78|58.28|0
1743415200000|2025-03-31 10:00:00|59.82|58.32|59.67|58.17|59.86|58.36|59.13|57.63|0
1743415500000|2025-03-31 10:05:00|59.65|58.15|59.98|58.48|59.98|58.48|59.52|58.02|0
1743415800000|2025-03-31 10:10:00|59.92|58.42|59.39|57.89|60.24|58.74|59.39|57.89|0
1743416100000|2025-03-31 10:15:00|59.45|57.95|59.83|58.33|60.21|58.71|59.38|57.88|0
1743416400000|2025-03-31 10:20:00|59.85|58.35|60|58.5|60.06|58.56|59.32|57.82|0
1743416700000|2025-03-31 10:25:00|59.96|58.46|59.2|57.7|59.96|58.46|59.1|57.6|0
1743417000000|2025-03-31 10:30:00|59.24|57.74|58.96|57.46|59.38|57.88|58.83|57.33|0
1743417300000|2025-03-31 10:35:00|59|57.5|58.75|57.25|59.13|57.63|58.49|56.99|0
1743417600000|2025-03-31 10:40:00|58.82|57.32|58.74|57.24|58.96|57.46|58.53|57.03|0
1743417900000|2025-03-31 10:45:00|58.76|57.26|58.71|57.21|58.95|57.45|58.03|56.53|0
1743418200000|2025-03-31 10:50:00|58.75|57.25|58.54|57.04|58.91|57.41|58.32|56.82|0
1743418500000|2025-03-31 10:55:00|58.5|57|58.74|57.24|58.84|57.34|58.42|56.92|0
1743418800000|2025-03-31 11:00:00|58.69|57.19|58.78|57.28|59.35|57.85|58.22|56.72|0
1743419100000|2025-03-31 11:05:00|58.83|57.33|60.39|58.89|60.57|59.07|58.62|57.12|0
1743419400000|2025-03-31 11:10:00|60.35|58.85|60.13|58.63|60.41|58.91|59.84|58.34|0
1743419700000|2025-03-31 11:15:00|60.21|58.71|59.95|58.45|60.21|58.71|59.33|57.83|0
1743420000000|2025-03-31 11:20:00|60.06|58.56|60.62|59.12|60.67|59.17|60.03|58.53|0
1743420300000|2025-03-31 11:25:00|60.58|59.08|62.08|60.58|62.22|60.72|60.5|59|0
1743420600000|2025-03-31 11:30:00|62.04|60.54|62.88|61.38|63.11|61.61|61.71|60.21|0
1743420900000|2025-03-31 11:35:00|62.86|61.36|61.82|60.32|62.88|61.38|61.56|60.06|0
1743421200000|2025-03-31 11:40:00|61.7|60.2|61.65|60.15|61.78|60.28|61.07|59.57|0
1743421500000|2025-03-31 11:45:00|61.68|60.18|60.88|59.38|61.73|60.23|60.88|59.38|0
1743421800000|2025-03-31 11:50:00|60.98|59.48|60.81|59.31|61.08|59.58|60.29|58.79|0
1743422100000|2025-03-31 11:55:00|60.74|59.24|60.64|59.14|60.87|59.37|60.31|58.81|0
1743422400000|2025-03-31 12:00:00|60.81|59.31|61.09|59.59|61.15|59.65|60.22|58.72|0
1743422700000|2025-03-31 12:05:00|61.06|59.56|60.34|58.84|61.1|59.6|60.04|58.54|0
1743423000000|2025-03-31 12:10:00|60.31|58.81|60.95|59.45|61.21|59.71|60.3|58.8|0
1743423300000|2025-03-31 12:15:00|60.99|59.49|61.36|59.86|61.64|60.14|60.99|59.49|0
1743423600000|2025-03-31 12:20:00|61.4|59.9|60.89|59.39|61.56|60.06|60.69|59.19|0
1743423900000|2025-03-31 12:25:00|60.93|59.43|59.84|58.34|60.93|59.43|59.53|58.03|0
1743424200000|2025-03-31 12:30:00|59.76|58.26|58.94|57.44|60.09|58.59|58.92|57.42|0
1743424500000|2025-03-31 12:35:00|58.98|57.48|58.51|57.01|59.02|57.52|58.18|56.68|0
1743424800000|2025-03-31 12:40:00|58.55|57.05|58.34|56.84|59.15|57.65|58.27|56.77|0
1743425100000|2025-03-31 12:45:00|58.3|56.8|58.13|56.63|58.63|57.13|57.95|56.45|0
1743425400000|2025-03-31 12:50:00|58.15|56.65|58.25|56.75|58.39|56.89|57.84|56.34|0
1743425700000|2025-03-31 12:55:00|58.29|56.79|58.04|56.54|58.58|57.08|58.02|56.52|0
1743426000000|2025-03-31 13:00:00|57.96|56.46|58.65|57.15|58.82|57.32|57.32|55.82|0
1743426300000|2025-03-31 13:05:00|58.61|57.11|57.94|56.44|58.88|57.38|57.86|56.36|0
1743426600000|2025-03-31 13:10:00|58.02|56.52|58.39|56.89|58.48|56.98|57.75|56.25|0
1743426900000|2025-03-31 13:15:00|58.46|56.96|58.84|57.34|58.84|57.34|58.32|56.82|0
1743427200000|2025-03-31 13:20:00|58.8|57.3|59.49|57.99|59.6|58.1|58.79|57.29|0
1743427500000|2025-03-31 13:25:00|59.54|58.04|60.59|58.19|60.8|58.4|59.54|57.46|0
1743427800000|2025-03-31 13:30:00|59.18|57.68|62.93|61.43|63.44|61.94|59.18|57.68|0
1743428100000|2025-03-31 13:35:00|63.01|61.51|62.37|60.87|63.32|61.82|60.79|59.29|0
1743428400000|2025-03-31 13:40:00|62.18|60.68|65.11|63.61|65.24|63.74|62.18|60.68|0
1743428700000|2025-03-31 13:45:00|65.15|63.65|64.36|62.86|66.11|64.61|63.95|62.45|0
1743429000000|2025-03-31 13:50:00|64.62|63.12|60.36|58.86|65.09|63.59|60.27|58.77|0
1743429300000|2025-03-31 13:55:00|60.24|58.74|59.31|57.81|60.45|58.95|57.63|56.13|0
1743429600000|2025-03-31 14:00:00|59.17|57.67|57.56|56.06|59.19|57.69|56.01|54.51|0
1743429900000|2025-03-31 14:05:00|57.48|55.98|55.56|54.06|57.66|56.16|55.4|53.9|0
1743430200000|2025-03-31 14:10:00|55.52|54.02|56.61|55.11|57.55|56.05|55.44|53.94|0
1743430500000|2025-03-31 14:15:00|56.73|55.23|58.71|57.21|58.79|57.29|56.31|54.81|0
1743430800000|2025-03-31 14:20:00|58.59|57.09|58.58|57.08|59.31|57.81|58.06|56.56|0
1743431100000|2025-03-31 14:25:00|58.79|57.29|59.27|57.77|59.41|57.91|58.52|57.02|0
1743431400000|2025-03-31 14:30:00|59.36|57.86|55.19|53.69|59.36|57.86|55.06|53.56|0
1743431700000|2025-03-31 14:35:00|55.08|53.58|55.73|54.23|56.78|55.28|54.96|53.46|0
1743432000000|2025-03-31 14:40:00|55.89|54.39|56.33|54.83|57.06|55.56|55.09|53.59|0
1743432300000|2025-03-31 14:45:00|56.21|54.71|54.92|53.42|56.52|55.02|54.15|52.65|0
1743432600000|2025-03-31 14:50:00|54.88|53.38|54.66|53.16|56.43|54.93|54.36|52.86|0
1743432900000|2025-03-31 14:55:00|54.62|53.12|54.68|53.18|55.5|54|54.43|52.93|0
1743433200000|2025-03-31 15:00:00|54.64|53.14|53.32|51.82|54.72|53.22|53.23|51.73|0
1743433500000|2025-03-31 15:05:00|53.3|51.8|54.1|52.6|54.14|52.64|52.56|51.06|0
1743433800000|2025-03-31 15:10:00|54.14|52.64|54.49|52.99|54.49|52.99|53.1|51.6|0
1743434100000|2025-03-31 15:15:00|54.48|52.98|53.28|51.78|54.81|53.31|53.08|51.58|0
1743434400000|2025-03-31 15:20:00|53.32|51.82|51.6|50.1|53.44|51.94|51.39|49.89|0
1743434700000|2025-03-31 15:25:00|51.71|50.21|52.75|51.25|52.88|51.38|51.12|49.62|0
1743435000000|2025-03-31 15:30:00|52.71|51.21|52.47|50.97|53.57|52.07|52.26|50.76|0
1743435300000|2025-03-31 15:35:00|52.35|50.85|51.22|49.72|52.6|51.1|50.98|49.48|0
1743435600000|2025-03-31 15:40:00|51.25|49.75|51.38|49.88|51.63|50.13|50.49|48.99|0
1743435900000|2025-03-31 15:45:00|51.34|49.84|50.22|48.72|51.45|49.95|50.18|48.68|0
1743436200000|2025-03-31 15:50:00|50.25|48.75|50.03|48.53|50.56|49.06|49.69|48.19|0
1743436500000|2025-03-31 15:55:00|50.06|48.56|51.22|49.72|51.37|49.87|49.97|48.47|0
1743436800000|2025-03-31 16:00:00|51.18|49.68|50.7|49.2|51.22|49.72|50.18|48.68|0
1743437100000|2025-03-31 16:05:00|50.74|49.24|52.22|50.72|52.41|50.91|50.52|49.02|0
1743437400000|2025-03-31 16:10:00|52.18|50.68|52.48|50.98|53.49|51.99|52.14|50.64|0
1743437700000|2025-03-31 16:15:00|52.41|50.91|51.08|49.58|52.72|51.22|50.89|49.39|0
1743438000000|2025-03-31 16:20:00|51.04|49.54|51.25|49.75|51.78|50.28|50.9|49.4|0
1743438300000|2025-03-31 16:25:00|51.29|49.79|48.95|47.45|51.29|49.79|48.95|47.45|0
1743438600000|2025-03-31 16:30:00|48.98|47.48|49.22|47.72|50.17|48.67|48.86|47.36|0
1743438900000|2025-03-31 16:35:00|49.36|47.86|49.34|47.84|50|48.5|49.18|47.68|0
1743439200000|2025-03-31 16:40:00|49.37|47.87|49.94|48.44|50.08|48.58|49.02|47.52|0
1743439500000|2025-03-31 16:45:00|49.97|48.47|49.93|48.43|50.15|48.65|49.36|47.86|0
1743439800000|2025-03-31 16:50:00|49.89|48.39|49.58|48.08|50.25|48.75|49.44|47.94|0
1743440100000|2025-03-31 16:55:00|49.72|48.22|51.38|49.88|51.73|50.23|49.68|48.18|0
1743440400000|2025-03-31 17:00:00|51.42|49.92|50.34|48.84|51.74|50.24|50.28|48.78|0
1743440700000|2025-03-31 17:05:00|50.3|48.8|48.7|47.2|50.62|49.12|48.63|47.13|0
1743441000000|2025-03-31 17:10:00|48.57|47.07|48.68|47.18|48.96|47.46|48.14|46.64|0
1743441300000|2025-03-31 17:15:00|48.65|47.15|50.89|49.39|50.92|49.42|48.53|47.03|0
1743441600000|2025-03-31 17:20:00|50.92|49.42|51.5|50|53.04|51.54|50.85|49.35|0
1743441900000|2025-03-31 17:25:00|51.35|49.85|50.85|49.35|51.98|50.48|50.85|49.35|0
1743442200000|2025-03-31 17:30:00|50.89|49.39|50.71|49.21|51.32|49.82|50.66|49.16|0
1743442500000|2025-03-31 17:35:00|50.67|49.17|50.15|48.65|51.27|49.77|49.9|48.4|0
1743442800000|2025-03-31 17:40:00|50.11|48.61|52.1|50.6|52.21|50.71|50.11|48.61|0
1743443100000|2025-03-31 17:45:00|52.07|50.57|51.79|50.29|52.5|51|51.79|50.29|0
1743443400000|2025-03-31 17:50:00|51.76|50.26|50.16|48.66|52.1|50.6|50.12|48.62|0
1743443700000|2025-03-31 17:55:00|50.2|48.7|51.64|50.14|51.68|50.18|50.16|48.66|0
1743444000000|2025-03-31 18:00:00|51.68|50.18|49.05|47.55|51.79|50.29|48.85|47.35|0
1743444300000|2025-03-31 18:05:00|48.94|47.44|46.34|44.84|49.05|47.55|46.31|44.81|0
1743444600000|2025-03-31 18:10:00|46.38|44.88|46.89|45.39|46.93|45.43|45.67|44.17|0
1743444900000|2025-03-31 18:15:00|46.93|45.43|46.08|44.58|47.63|46.13|46.01|44.51|0
1743445200000|2025-03-31 18:20:00|45.94|44.44|46.86|45.36|47.16|45.66|45.91|44.41|0
1743445500000|2025-03-31 18:25:00|46.93|45.43|45.99|44.49|47.09|45.59|45.93|44.43|0
1743445800000|2025-03-31 18:30:00|45.89|44.39|45.64|44.14|46.17|44.67|45.23|43.73|0
1743446100000|2025-03-31 18:35:00|45.74|44.24|45.58|44.08|45.9|44.4|45.05|43.55|0
1743446400000|2025-03-31 18:40:00|45.65|44.15|45.98|44.48|45.98|44.48|45.03|43.53|0
1743446700000|2025-03-31 18:45:00|45.94|44.44|46.43|44.93|47.58|46.08|45.81|44.31|0
1743447000000|2025-03-31 18:50:00|46.53|45.03|45.6|44.1|46.53|45.03|45.16|43.66|0
1743447300000|2025-03-31 18:55:00|45.63|44.13|47.22|45.72|47.25|45.75|45.62|44.12|0
1743447600000|2025-03-31 19:00:00|47.25|45.75|45.59|44.09|47.29|45.79|45.49|43.99|0
1743447900000|2025-03-31 19:05:00|45.66|44.16|45.14|43.64|45.76|44.26|44.74|43.24|0
1743448200000|2025-03-31 19:10:00|45.19|43.69|44.31|42.81|45.36|43.86|43.73|42.23|0
1743448500000|2025-03-31 19:15:00|44.26|42.76|44.79|43.29|44.96|43.46|43.96|42.46|0
1743448800000|2025-03-31 19:20:00|44.76|43.26|44.29|42.79|44.78|43.28|43.7|42.2|0
1743449100000|2025-03-31 19:25:00|44.26|42.76|46.49|44.99|46.62|45.12|44.25|42.75|0
1743449400000|2025-03-31 19:30:00|46.4|44.9|44.4|42.9|46.73|45.23|44.3|42.8|0
1743449700000|2025-03-31 19:35:00|44.37|42.87|44.49|42.99|45.06|43.56|43.95|42.45|0
1743450000000|2025-03-31 19:40:00|44.48|42.98|43.89|42.39|44.48|42.98|42.07|40.57|0
1743450300000|2025-03-31 19:45:00|43.86|42.36|44.87|43.37|45.12|43.62|43.37|41.87|0
1743450600000|2025-03-31 19:50:00|44.85|43.35|44.54|43.04|46.62|45.12|43.68|42.18|0
1743450900000|2025-03-31 19:55:00|44.48|42.98|46|44.5|46.86|45.36|43.61|42.11|0
1743451200000|2025-03-31 20:00:00|45.01|43.51|46.11|44.61|46.78|45.28|44.78|43.28|0
1743451500000|2025-03-31 20:05:00|46.14|44.64|46.68|45.18|46.86|45.36|46.13|44.63|0
1743451800000|2025-03-31 20:10:00|46.74|45.24|46.14|44.64|46.87|45.37|45.97|44.47|0
1743452100000|2025-03-31 20:15:00|46.21|44.71|45.96|44.46|46.27|44.77|45.83|44.33|0
1743452400000|2025-03-31 20:20:00|45.95|44.45|46.16|44.66|46.28|44.78|45.95|44.45|0
1743452700000|2025-03-31 20:25:00|46.2|44.7|46.22|44.72|46.34|44.84|46.09|44.59|0
1743453000000|2025-03-31 20:30:00|46.29|44.79|46.4|44.9|46.57|45.07|45.88|44.38|0
1743453300000|2025-03-31 20:35:00|46.37|44.87|46.41|44.91|46.56|45.06|46.35|44.85|0
1743453600000|2025-03-31 20:40:00|46.47|44.97|46.38|44.88|46.64|45.14|46.38|44.88|0
1743453900000|2025-03-31 20:45:00|46.41|44.91|46.46|44.96|46.61|45.11|46.36|44.86|0
1743454200000|2025-03-31 20:50:00|46.49|44.99|46.54|45.04|46.81|45.31|46.49|44.99|0
1743454500000|2025-03-31 20:55:00|46.99|44.59|47.18|44.78|47.25|44.85|46.99|44.59|0
1743454800000|2025-03-31 21:00:00|47.15|44.75|47.14|44.74|47.15|44.75|47.12|44.72|0
1743455100000|2025-03-31 21:05:00|47.12|44.72|47.04|44.64|47.12|44.72|46.99|44.59|0
1743455400000|2025-03-31 21:10:00|47.07|44.67|47.16|44.76|47.16|44.76|47.03|44.63|0
1743456000000|2025-03-31 21:20:00|47.14|44.74|47.15|44.75|47.16|44.76|47.14|44.74|0
1743456300000|2025-03-31 21:25:00|47.14|44.74|47.1|44.7|47.15|44.75|47.1|44.7|0
1743456600000|2025-03-31 21:30:00|47.09|44.69|47.05|44.65|47.09|44.69|47.05|44.65|0
1743456900000|2025-03-31 21:35:00|47.01|44.61|47.02|44.62|47.02|44.62|47.01|44.61|0
1743457200000|2025-03-31 21:40:00|47.13|44.73|46.99|44.59|47.13|44.73|46.99|44.59|0
1743457500000|2025-03-31 21:45:00|47.04|44.64|47.03|44.63|47.09|44.69|47|44.6|0
1743457800000|2025-03-31 21:50:00|47.02|44.62|47.03|44.63|47.05|44.65|46.97|44.57|0
1743458100000|2025-03-31 21:55:00|47.04|44.64|47.06|44.66|47.1|44.7|47.02|44.62|0
1743458400000|2025-03-31 22:00:00|47.05|44.65|47.46|45.06|47.51|45.11|47.01|44.61|0
1743458700000|2025-03-31 22:05:00|47.42|45.02|48.23|45.83|48.23|45.83|47.26|44.86|0
1743459000000|2025-03-31 22:10:00|48.3|45.9|49.13|46.73|49.34|46.94|47.89|45.49|0
1743459300000|2025-03-31 22:15:00|49.15|46.75|48.56|46.16|49.66|47.26|48.53|46.13|0
1743459600000|2025-03-31 22:20:00|48.58|46.18|48.73|46.33|48.76|46.36|48.32|45.92|0
1743459900000|2025-03-31 22:25:00|48.76|46.36|48.55|46.15|48.83|46.43|48.32|45.92|0
1743460200000|2025-03-31 22:30:00|48.49|46.09|48.31|45.91|48.52|46.12|48.21|45.81|0
1743460500000|2025-03-31 22:35:00|48.3|45.9|47.91|45.51|48.31|45.91|47.81|45.41|0
1743460800000|2025-03-31 22:40:00|47.89|45.49|47.7|45.3|48.04|45.64|47.69|45.29|0
1743461100000|2025-03-31 22:45:00|47.72|45.32|47.3|44.9|47.8|45.4|47.2|44.8|0
1743461400000|2025-03-31 22:50:00|47.36|44.96|47.8|45.4|47.83|45.43|47.26|44.86|0
1743461700000|2025-03-31 22:55:00|47.76|45.36|47.83|45.43|47.93|45.53|47.59|45.19|0
1743462000000|2025-03-31 23:00:00|47.86|45.46|47.52|45.12|48.13|45.73|47.47|45.07|0
1743462300000|2025-03-31 23:05:00|47.59|45.19|47.19|44.79|47.72|45.32|46.97|44.57|0
1743462600000|2025-03-31 23:10:00|47.17|44.77|47.38|44.98|47.38|44.98|46.95|44.55|0
1743462900000|2025-03-31 23:15:00|47.35|44.95|47.75|45.35|47.83|45.43|47.28|44.88|0
1743463200000|2025-03-31 23:20:00|47.78|45.38|47.91|45.51|48.05|45.65|47.78|45.38|0
1743463500000|2025-03-31 23:25:00|47.88|45.48|48.2|45.8|48.42|46.02|47.84|45.44|0
1743463800000|2025-03-31 23:30:00|48.18|45.78|48.18|45.78|48.65|46.25|48.11|45.71|0
1743464100000|2025-03-31 23:35:00|48.21|45.81|48.34|45.94|48.43|46.03|47.96|45.56|0
1743464400000|2025-03-31 23:40:00|48.31|45.91|48.42|46.02|48.54|46.14|48.21|45.81|0
1743464700000|2025-03-31 23:45:00|48.41|46.01|48.78|46.38|48.78|46.38|48.36|45.96|0
1743465000000|2025-03-31 23:50:00|48.81|46.41|48.54|46.14|48.81|46.41|48.44|46.04|0
1743465300000|2025-03-31 23:55:00|48.57|46.17|48.26|45.86|48.57|46.17|48.16|45.76|0
1743465600000|2025-04-01 00:00:00|48.28|45.88|48.98|46.58|49.11|46.71|48.28|45.88|0
1743465900000|2025-04-01 00:05:00|48.91|46.51|48.56|46.16|48.97|46.57|48.39|45.99|0
1743466200000|2025-04-01 00:10:00|48.6|46.2|49.23|46.83|49.23|46.83|48.43|46.03|0
1743466500000|2025-04-01 00:15:00|49.18|46.78|48.4|46.9|49.18|47.59|48.2|46.33|0
1743466800000|2025-04-01 00:20:00|48.36|46.86|48.3|46.8|48.63|47.13|48.25|46.75|0
1743467100000|2025-04-01 00:25:00|48.27|46.77|48.63|47.13|48.85|47.35|48.27|46.77|0
1743467400000|2025-04-01 00:30:00|48.65|47.15|49.5|48|49.5|48|48.58|47.08|0
1743467700000|2025-04-01 00:35:00|49.43|47.93|48.93|47.43|49.6|48.1|48.88|47.38|0
1743468000000|2025-04-01 00:40:00|48.9|47.4|49.67|48.17|50.02|48.52|48.9|47.4|0
1743468300000|2025-04-01 00:45:00|49.68|48.18|49.44|47.94|49.69|48.19|49.34|47.84|0
1743468600000|2025-04-01 00:50:00|49.42|47.92|50.4|48.9|50.72|49.22|49.35|47.85|0
1743468900000|2025-04-01 00:55:00|50.37|48.87|49.73|48.23|50.44|48.94|49.73|48.23|0
1743469200000|2025-04-01 01:00:00|49.75|48.25|50.18|48.68|50.29|48.79|49.75|48.25|0
1743469500000|2025-04-01 01:05:00|50.2|48.7|50.87|49.37|50.95|49.45|49.91|48.41|0
1743469800000|2025-04-01 01:10:00|50.83|49.33|50.18|48.68|50.85|49.35|50.14|48.64|0
1743470100000|2025-04-01 01:15:00|50.2|48.7|49.73|48.23|50.2|48.7|49.42|47.92|0
1743470400000|2025-04-01 01:20:00|49.7|48.2|49.45|47.95|49.81|48.31|49.4|47.9|0
1743470700000|2025-04-01 01:25:00|49.49|47.99|49.52|48.02|49.7|48.2|49.4|47.9|0
1743471000000|2025-04-01 01:30:00|49.45|47.95|50.06|48.56|50.12|48.62|49.38|47.88|0
1743471300000|2025-04-01 01:35:00|50.05|48.55|50.21|48.71|50.42|48.92|50.02|48.52|0
1743471600000|2025-04-01 01:40:00|50.14|48.64|49.55|48.05|50.23|48.73|49.54|48.04|0
1743471900000|2025-04-01 01:45:00|49.48|47.98|49.26|47.76|49.59|48.09|49.09|47.59|0
1743472200000|2025-04-01 01:50:00|49.25|47.75|49.41|47.91|49.41|47.91|49.06|47.56|0
1743472500000|2025-04-01 01:55:00|49.44|47.94|49.23|47.73|49.44|47.94|49.16|47.66|0
1743472800000|2025-04-01 02:00:00|49.3|47.8|49.33|47.83|49.49|47.99|49.1|47.6|0
1743473100000|2025-04-01 02:05:00|49.37|47.87|49.34|47.84|49.58|48.08|49.27|47.77|0
1743473400000|2025-04-01 02:10:00|49.27|47.77|49.19|47.69|49.31|47.81|49.09|47.59|0
1743473700000|2025-04-01 02:15:00|49.21|47.71|48.68|47.18|49.23|47.73|48.62|47.12|0
1743474000000|2025-04-01 02:20:00|48.66|47.16|48.37|46.87|48.76|47.26|48.37|46.87|0
1743474300000|2025-04-01 02:25:00|48.41|46.91|48.42|46.92|48.51|47.01|48.21|46.71|0
1743474600000|2025-04-01 02:30:00|48.38|46.88|48.26|46.76|48.44|46.94|48.18|46.68|0
1743474900000|2025-04-01 02:35:00|48.28|46.78|48.28|46.78|48.37|46.87|48.19|46.69|0
1743475200000|2025-04-01 02:40:00|48.26|46.76|48.2|46.7|48.38|46.88|48.09|46.59|0
1743475500000|2025-04-01 02:45:00|48.22|46.72|48.07|46.57|48.29|46.79|48.03|46.53|0
1743475800000|2025-04-01 02:50:00|48.06|46.56|47.87|46.37|48.06|46.56|47.75|46.25|0
1743476100000|2025-04-01 02:55:00|47.9|46.4|47.76|46.26|48|46.5|47.67|46.17|0
1743476400000|2025-04-01 03:00:00|47.77|46.27|47.63|46.13|47.8|46.3|47.53|46.03|0
1743476700000|2025-04-01 03:05:00|47.67|46.17|47.95|46.45|48.02|46.52|47.61|46.11|0
1743477000000|2025-04-01 03:10:00|47.98|46.48|47.76|46.26|48.01|46.51|47.76|46.26|0
1743477300000|2025-04-01 03:15:00|47.74|46.24|48.14|46.64|48.2|46.7|47.73|46.23|0
1743477600000|2025-04-01 03:20:00|48.12|46.62|48.16|46.66|48.22|46.72|47.97|46.47|0
1743477900000|2025-04-01 03:25:00|48.13|46.63|48.16|46.66|48.21|46.71|48.07|46.57|0
1743478200000|2025-04-01 03:30:00|48.13|46.63|48.58|47.08|48.75|47.25|48.13|46.63|0
1743478500000|2025-04-01 03:35:00|48.55|47.05|48.79|47.29|48.81|47.31|48.55|47.05|0
1743478800000|2025-04-01 03:40:00|48.77|47.27|48.71|47.21|48.86|47.36|48.53|47.03|0
1743479100000|2025-04-01 03:45:00|48.67|47.17|48.54|47.04|48.67|47.17|48.48|46.98|0
1743479400000|2025-04-01 03:50:00|48.5|47|48.5|47|48.59|47.09|48.38|46.88|0
1743479700000|2025-04-01 03:55:00|48.47|46.97|48.64|47.14|48.64|47.14|48.47|46.97|0
1743480000000|2025-04-01 04:00:00|48.74|47.24|49.13|47.63|49.21|47.71|48.7|47.2|0
1743480300000|2025-04-01 04:05:00|49.15|47.65|48.88|47.38|49.43|47.93|48.86|47.36|0
1743480600000|2025-04-01 04:10:00|48.85|47.35|48.84|47.34|48.91|47.41|48.75|47.25|0
1743480900000|2025-04-01 04:15:00|48.86|47.36|48.58|47.08|48.9|47.4|48.55|47.05|0
1743481200000|2025-04-01 04:20:00|48.55|47.05|48.55|47.05|48.69|47.19|48.45|46.95|0
1743481500000|2025-04-01 04:25:00|48.52|47.02|48.9|47.4|48.97|47.47|48.48|46.98|0
1743481800000|2025-04-01 04:30:00|48.88|47.38|48.77|47.27|48.97|47.47|48.76|47.26|0
1743482100000|2025-04-01 04:35:00|48.73|47.23|48.74|47.24|48.79|47.29|48.62|47.12|0
1743482400000|2025-04-01 04:40:00|48.73|47.23|49.09|47.59|49.1|47.6|48.72|47.22|0
1743482700000|2025-04-01 04:45:00|49.09|47.59|48.87|47.37|49.13|47.63|48.83|47.33|0
1743483000000|2025-04-01 04:50:00|48.84|47.34|48.51|47.01|48.87|47.37|48.46|46.96|0
1743483300000|2025-04-01 04:55:00|48.54|47.04|48.35|46.85|48.54|47.04|48.29|46.79|0
1743483600000|2025-04-01 05:00:00|48.31|46.81|47.69|46.19|48.41|46.91|47.62|46.12|0
1743483900000|2025-04-01 05:05:00|47.72|46.22|47.82|46.32|47.84|46.34|47.27|45.77|0
1743484200000|2025-04-01 05:10:00|47.83|46.33|47.38|45.88|47.85|46.35|47.38|45.88|0
1743484500000|2025-04-01 05:15:00|47.4|45.9|47.31|45.81|47.48|45.98|47.11|45.61|0
1743484800000|2025-04-01 05:20:00|47.34|45.84|47.25|45.75|47.34|45.84|47.12|45.62|0
1743485100000|2025-04-01 05:25:00|47.21|45.71|47.3|45.8|47.34|45.84|47.14|45.64|0
1743485400000|2025-04-01 05:30:00|47.33|45.83|47.71|46.21|47.84|46.34|47.2|45.7|0
1743485700000|2025-04-01 05:35:00|47.76|46.26|47.8|46.3|47.91|46.41|47.6|46.1|0
1743486000000|2025-04-01 05:40:00|47.78|46.28|48.11|46.61|48.15|46.65|47.72|46.22|0
1743486300000|2025-04-01 05:45:00|48.15|46.65|48.4|46.9|48.54|47.04|48.11|46.61|0
1743486600000|2025-04-01 05:50:00|48.37|46.87|48.5|47|48.66|47.16|48.37|46.87|0
1743486900000|2025-04-01 05:55:00|48.51|47.01|48.65|47.15|48.78|47.28|48.33|46.83|0
1743487200000|2025-04-01 06:00:00|48.72|47.22|48.69|47.19|48.88|47.38|48.23|46.73|0
1743487500000|2025-04-01 06:05:00|48.67|47.17|48.35|46.85|48.69|47.19|47.91|46.41|0
1743487800000|2025-04-01 06:10:00|48.39|46.89|48.3|46.8|48.76|47.26|48.3|46.8|0
1743488100000|2025-04-01 06:15:00|48.31|46.81|47.83|46.33|48.39|46.89|47.75|46.25|0
1743488400000|2025-04-01 06:20:00|47.8|46.3|48|46.5|48.02|46.52|47.5|46|0
1743488700000|2025-04-01 06:25:00|48.02|46.52|47.47|45.97|48.06|46.56|47.41|45.91|0
1743489000000|2025-04-01 06:30:00|47.54|46.04|47.88|46.38|47.9|46.4|47.36|45.86|0
1743489300000|2025-04-01 06:35:00|47.86|46.36|47.5|46|47.95|46.45|47.5|46|0
1743489600000|2025-04-01 06:40:00|47.51|46.01|47.37|45.87|47.8|46.3|47.34|45.84|0
1743489900000|2025-04-01 06:45:00|47.33|45.83|46.18|44.68|47.38|45.88|46.05|44.55|0
1743490200000|2025-04-01 06:50:00|46.26|44.76|46.03|44.53|46.36|44.86|45.78|44.28|0
1743490500000|2025-04-01 06:55:00|46.02|44.52|45.91|44.41|46.26|44.76|45.7|44.2|0
1743490800000|2025-04-01 07:00:00|46|44.5|44.65|43.15|46.26|44.76|44.54|43.04|0
1743491100000|2025-04-01 07:05:00|44.57|43.07|44.94|43.44|45.06|43.56|44.4|42.9|0
1743491400000|2025-04-01 07:10:00|44.97|43.47|45.03|43.53|45.23|43.73|44.55|43.05|0
1743491700000|2025-04-01 07:15:00|45|43.5|45.72|44.22|45.88|44.38|44.88|43.38|0
1743492000000|2025-04-01 07:20:00|45.64|44.14|45.72|44.22|45.92|44.42|45.45|43.95|0
1743492300000|2025-04-01 07:25:00|45.83|44.33|46.5|45|46.55|45.05|45.79|44.29|0
1743492600000|2025-04-01 07:30:00|46.35|44.85|47.04|45.54|47.08|45.58|46.14|44.64|0
1743492900000|2025-04-01 07:35:00|47.01|45.51|47.13|45.63|47.19|45.69|46.85|45.35|0
1743493200000|2025-04-01 07:40:00|47.16|45.66|47.03|45.53|47.22|45.72|46.77|45.27|0
1743493500000|2025-04-01 07:45:00|47.06|45.56|46.94|45.44|47.4|45.9|46.84|45.34|0
1743493800000|2025-04-01 07:50:00|46.97|45.47|47.01|45.51|47.52|46.02|46.82|45.32|0
1743494100000|2025-04-01 07:55:00|47|45.5|47.25|45.75|47.45|45.95|46.96|45.46|0
1743494400000|2025-04-01 08:00:00|47.36|45.86|47.34|45.84|47.62|46.12|47.18|45.68|0
1743494700000|2025-04-01 08:05:00|47.36|45.86|47.43|45.93|47.66|46.16|47.19|45.69|0
1743495000000|2025-04-01 08:10:00|47.36|45.86|47.46|45.96|47.71|46.21|47.31|45.81|0
1743495300000|2025-04-01 08:15:00|47.53|46.03|47.07|45.57|47.58|46.08|47.03|45.53|0
1743495600000|2025-04-01 08:20:00|47.08|45.58|46.63|45.13|47.08|45.58|46.61|45.11|0
1743495900000|2025-04-01 08:25:00|46.67|45.17|46.13|44.63|46.71|45.21|45.99|44.49|0
1743496200000|2025-04-01 08:30:00|46.19|44.69|46.01|44.51|46.46|44.96|45.94|44.44|0
1743496500000|2025-04-01 08:35:00|46.04|44.54|45.79|44.29|46.24|44.74|45.79|44.29|0
1743496800000|2025-04-01 08:40:00|45.82|44.32|45.47|43.97|45.9|44.4|45.39|43.89|0
1743497100000|2025-04-01 08:45:00|45.44|43.94|45.72|44.22|46.01|44.51|45.41|43.91|0
1743497400000|2025-04-01 08:50:00|45.71|44.21|45.27|43.77|45.71|44.21|45.26|43.76|0
1743497700000|2025-04-01 08:55:00|45.25|43.75|45.03|43.53|45.39|43.89|44.91|43.41|0
1743498000000|2025-04-01 09:00:00|45.02|43.52|45.22|43.72|45.25|43.75|44.51|43.01|0
1743498300000|2025-04-01 09:05:00|45.25|43.75|45|43.5|45.39|43.89|44.76|43.26|0
1743498600000|2025-04-01 09:10:00|45.03|43.53|45.25|43.75|45.37|43.87|44.81|43.31|0
1743498900000|2025-04-01 09:15:00|45.28|43.78|44.82|43.32|45.28|43.78|44.71|43.21|0
1743499200000|2025-04-01 09:20:00|44.84|43.34|44.83|43.33|44.88|43.38|44.66|43.16|0
1743499500000|2025-04-01 09:25:00|44.86|43.36|45.04|43.54|45.2|43.7|44.83|43.33|0
1743499800000|2025-04-01 09:30:00|45.05|43.55|44.45|42.95|45.11|43.61|44.37|42.87|0
1743500100000|2025-04-01 09:35:00|44.39|42.89|44.31|42.81|44.67|43.17|44.31|42.81|0
1743500400000|2025-04-01 09:40:00|44.33|42.83|44.12|42.62|44.41|42.91|44.07|42.57|0
1743500700000|2025-04-01 09:45:00|44.15|42.65|44.11|42.61|44.21|42.71|44.03|42.53|0
1743501000000|2025-04-01 09:50:00|44.15|42.65|44.26|42.76|44.43|42.93|43.95|42.45|0
1743501300000|2025-04-01 09:55:00|44.29|42.79|44.48|42.98|44.54|43.04|44.06|42.56|0
1743501600000|2025-04-01 10:00:00|44.39|42.89|45.31|43.81|45.93|44.43|44.35|42.85|0
1743501900000|2025-04-01 10:05:00|45.24|43.74|46.65|45.15|47|45.5|45.06|43.56|0
1743502200000|2025-04-01 10:10:00|46.75|45.25|46.95|45.45|47.53|46.03|46.58|45.08|0
1743502500000|2025-04-01 10:15:00|46.97|45.47|47.27|45.77|47.54|46.04|46.69|45.19|0
1743502800000|2025-04-01 10:20:00|47.25|45.75|47.5|46|47.6|46.1|46.76|45.26|0
1743503100000|2025-04-01 10:25:00|47.49|45.99|48.26|46.76|48.32|46.82|47.37|45.87|0
1743503400000|2025-04-01 10:30:00|48.28|46.78|49.33|47.83|50.46|48.96|48.28|46.78|0
1743503700000|2025-04-01 10:35:00|49.26|47.76|49.07|47.57|49.66|48.16|48.73|47.23|0
1743504000000|2025-04-01 10:40:00|49.05|47.55|48.8|47.3|49.05|47.55|47.88|46.38|0
1743504300000|2025-04-01 10:45:00|48.87|47.37|47.43|45.93|49.01|47.51|47.37|45.87|0
1743504600000|2025-04-01 10:50:00|47.41|45.91|47.62|46.12|48.02|46.52|47.31|45.81|0
1743504900000|2025-04-01 10:55:00|47.67|46.17|47.76|46.26|47.92|46.42|47.34|45.84|0
1743505200000|2025-04-01 11:00:00|47.61|46.11|48.01|46.51|48.72|47.22|47.61|46.11|0
1743505500000|2025-04-01 11:05:00|48.02|46.52|48.37|46.87|48.52|47.02|47.63|46.13|0
1743505800000|2025-04-01 11:10:00|48.38|46.88|49.18|47.68|49.22|47.72|48.38|46.88|0
1743506100000|2025-04-01 11:15:00|49.19|47.69|48.84|47.34|49.63|48.13|48.84|47.34|0
1743506400000|2025-04-01 11:20:00|48.91|47.41|49.47|47.97|49.89|48.39|48.84|47.34|0
1743506700000|2025-04-01 11:25:00|49.44|47.94|49.91|48.41|50.03|48.53|49.31|47.81|0
1743507000000|2025-04-01 11:30:00|49.89|48.39|49.95|48.45|50.88|49.38|49.24|47.74|0
1743507300000|2025-04-01 11:35:00|49.91|48.41|50.88|49.38|51.36|49.86|49.91|48.41|0
1743507600000|2025-04-01 11:40:00|50.91|49.41|50.59|49.09|51.25|49.75|50.5|49|0
1743507900000|2025-04-01 11:45:00|50.52|49.02|49.95|48.45|50.63|49.13|49.8|48.3|0
1743508200000|2025-04-01 11:50:00|49.99|48.49|50.85|49.35|51|49.5|49.87|48.37|0
1743508500000|2025-04-01 11:55:00|50.92|49.42|49.97|48.47|51.06|49.56|49.81|48.31|0
1743508800000|2025-04-01 12:00:00|49.99|48.49|50.37|48.87|50.41|48.91|49.76|48.26|0
1743509100000|2025-04-01 12:05:00|50.34|48.84|49.21|47.71|50.66|49.16|49.07|47.57|0
1743509400000|2025-04-01 12:10:00|49.25|47.75|49.41|47.91|50.19|48.69|48.95|47.45|0
1743509700000|2025-04-01 12:15:00|49.52|48.02|49.9|48.4|49.9|48.4|48.65|47.15|0
1743510000000|2025-04-01 12:20:00|49.83|48.33|50.14|48.64|50.66|49.16|49.62|48.12|0
1743510300000|2025-04-01 12:25:00|50.21|48.71|50.09|48.59|50.47|48.97|49.9|48.4|0
1743510600000|2025-04-01 12:30:00|50.14|48.64|49.5|48|50.21|48.71|49.1|47.6|0
1743510900000|2025-04-01 12:35:00|49.47|47.97|49.39|47.89|49.74|48.24|48.96|47.46|0
1743511200000|2025-04-01 12:40:00|49.42|47.92|49.59|48.09|49.99|48.49|49.21|47.71|0
1743511500000|2025-04-01 12:45:00|49.61|48.11|49.41|47.91|49.95|48.45|49.29|47.79|0
1743511800000|2025-04-01 12:50:00|49.38|47.88|48.87|47.37|49.38|47.88|48.39|46.89|0
1743512100000|2025-04-01 12:55:00|48.91|47.41|48.48|46.98|48.91|47.41|48.19|46.69|0
1743512400000|2025-04-01 13:00:00|48.38|46.88|47.8|46.3|48.61|47.11|47.55|46.05|0
1743512700000|2025-04-01 13:05:00|47.9|46.4|47.56|46.06|48.09|46.59|47.47|45.97|0
1743513000000|2025-04-01 13:10:00|47.53|46.03|47.07|45.57|47.54|46.04|46.86|45.36|0
1743513300000|2025-04-01 13:15:00|47.11|45.61|47.57|46.07|47.83|46.33|47.07|45.57|0
1743513600000|2025-04-01 13:20:00|47.53|46.03|47.09|45.59|47.64|46.14|46.9|45.4|0
1743513900000|2025-04-01 13:25:00|47.54|45.14|48.15|45.75|48.16|45.76|47.14|44.74|0
1743514200000|2025-04-01 13:30:00|48.72|47.22|48.72|47.22|49.47|47.97|47.28|45.78|0
1743514500000|2025-04-01 13:35:00|48.68|47.18|48.5|47|49.99|48.49|47.86|46.36|0
1743514800000|2025-04-01 13:40:00|48.59|47.09|48.96|47.46|50.29|48.79|47.83|46.33|0
1743515100000|2025-04-01 13:45:00|48.98|47.48|46.77|45.27|49.15|47.65|46.51|45.01|0
1743515400000|2025-04-01 13:50:00|46.74|45.24|47.01|45.51|47.21|45.71|46.45|44.95|0
1743515700000|2025-04-01 13:55:00|47.11|45.61|47.9|46.4|48.78|47.28|46.96|45.46|0
1743516000000|2025-04-01 14:00:00|48.38|46.88|50.12|48.62|50.21|48.71|47.82|46.32|0
1743516300000|2025-04-01 14:05:00|50.14|48.64|51.78|50.28|52.25|50.75|49.18|47.68|0
1743516600000|2025-04-01 14:10:00|51.64|50.14|54.03|52.53|54.6|53.1|51.31|49.81|0
1743516900000|2025-04-01 14:15:00|53.99|52.49|53.89|52.39|54.18|52.68|52.81|51.31|0
1743517200000|2025-04-01 14:20:00|53.93|52.43|51.99|50.49|54.94|53.44|51.77|50.27|0
1743517500000|2025-04-01 14:25:00|52.03|50.53|52.02|50.52|52.85|51.35|50.87|49.37|0
1743517800000|2025-04-01 14:30:00|52.06|50.56|50.98|49.48|52.17|50.67|50.76|49.26|0
1743518100000|2025-04-01 14:35:00|51.01|49.51|48.48|46.98|51.26|49.76|47.6|46.1|0
1743518400000|2025-04-01 14:40:00|48.65|47.15|47.22|45.72|48.86|47.36|46.31|44.81|0
1743518700000|2025-04-01 14:45:00|47.26|45.76|47.2|45.7|48.07|46.57|46.99|45.49|0
1743519000000|2025-04-01 14:50:00|47.27|45.77|45.4|43.9|47.27|45.77|45.4|43.9|0
1743519300000|2025-04-01 14:55:00|45.37|43.87|44.59|43.09|45.81|44.31|44.51|43.01|0
1743519600000|2025-04-01 15:00:00|44.56|43.06|43.62|42.12|44.98|43.48|43.62|42.12|0
1743519900000|2025-04-01 15:05:00|43.71|42.21|43.09|41.59|43.91|42.41|42.87|41.37|0
1743520200000|2025-04-01 15:10:00|43.15|41.65|41.74|40.24|43.54|42.04|41.68|40.18|0
1743520500000|2025-04-01 15:15:00|41.8|40.3|41.97|40.47|42.01|40.51|41.22|39.72|0
1743520800000|2025-04-01 15:20:00|42.03|40.53|41.47|39.97|42.83|41.33|41.38|39.88|0
1743521100000|2025-04-01 15:25:00|41.56|40.06|42.69|41.19|42.69|41.19|41.25|39.75|0
1743521400000|2025-04-01 15:30:00|42.75|41.25|42.81|41.31|43.27|41.77|42.52|41.02|0
1743521700000|2025-04-01 15:35:00|42.78|41.28|43|41.5|43.68|42.18|42.71|41.21|0
1743522000000|2025-04-01 15:40:00|43.12|41.62|42.63|41.13|43.84|42.34|42.52|41.02|0
1743522300000|2025-04-01 15:45:00|42.66|41.16|41.83|40.33|42.69|41.19|41.83|40.33|0
1743522600000|2025-04-01 15:50:00|41.79|40.29|42.64|41.14|43.09|41.59|41.76|40.26|0
1743522900000|2025-04-01 15:55:00|42.76|41.26|42.16|40.66|42.95|41.45|42.01|40.51|0
1743523200000|2025-04-01 16:00:00|42.13|40.63|41.28|39.78|42.54|41.04|41.12|39.62|0
1743523500000|2025-04-01 16:05:00|41.31|39.81|41.14|39.64|41.73|40.23|41.02|39.52|0
1743523800000|2025-04-01 16:10:00|41.11|39.61|40.96|39.46|41.42|39.92|40.83|39.33|0
1743524100000|2025-04-01 16:15:00|41.02|39.52|40.65|39.15|41.29|39.79|40.27|38.77|0
1743524400000|2025-04-01 16:20:00|40.74|39.24|41.18|39.68|41.55|40.05|40.12|38.62|0
1743524700000|2025-04-01 16:25:00|41.24|39.74|43.1|41.6|43.41|41.91|41.1|39.6|0
1743525000000|2025-04-01 16:30:00|42.99|41.49|43.57|42.07|44|42.5|42.78|41.28|0
1743525300000|2025-04-01 16:35:00|43.63|42.13|44.52|43.02|44.7|43.2|43.5|42|0
1743525600000|2025-04-01 16:40:00|44.47|42.97|44.77|43.27|44.92|43.42|43.91|42.41|0
1743525900000|2025-04-01 16:45:00|44.81|43.31|44.12|42.62|44.96|43.46|44|42.5|0
1743526200000|2025-04-01 16:50:00|44.05|42.55|42.64|41.14|44.28|42.78|42.08|40.58|0
1743526500000|2025-04-01 16:55:00|42.66|41.16|43.04|41.54|43.06|41.56|42.44|40.94|0
1743526800000|2025-04-01 17:00:00|43.21|41.71|42.99|41.49|43.37|41.87|42.55|41.05|0
1743527100000|2025-04-01 17:05:00|42.96|41.46|43.69|42.19|44.19|42.69|42.96|41.46|0
1743527400000|2025-04-01 17:10:00|43.72|42.22|42.98|41.48|44.09|42.59|42.98|41.48|0
1743527700000|2025-04-01 17:15:00|43.08|41.58|44.41|42.91|44.47|42.97|42.95|41.45|0
1743528000000|2025-04-01 17:20:00|44.38|42.88|44.54|43.04|44.7|43.2|44.01|42.51|0
1743528300000|2025-04-01 17:25:00|44.59|43.09|45.21|43.71|45.33|43.83|44.23|42.73|0
1743528600000|2025-04-01 17:30:00|45.27|43.77|45.47|43.97|45.47|43.97|44.24|42.74|0
1743528900000|2025-04-01 17:35:00|45.44|43.94|44.58|43.08|45.46|43.96|44.36|42.86|0
1743529200000|2025-04-01 17:40:00|44.55|43.05|44.87|43.37|44.96|43.46|43.51|42.01|0
1743529500000|2025-04-01 17:45:00|44.88|43.38|43.96|42.46|44.94|43.44|43.9|42.4|0
1743529800000|2025-04-01 17:50:00|44.02|42.52|44.37|42.87|44.43|42.93|43.47|41.97|0
1743530100000|2025-04-01 17:55:00|44.33|42.83|45.16|43.66|45.16|43.66|44.33|42.83|0
1743530400000|2025-04-01 18:00:00|45.07|43.57|46.88|45.38|47.3|45.8|44.93|43.43|0
1743530700000|2025-04-01 18:05:00|46.9|45.4|47.54|46.04|47.65|46.15|46.51|45.01|0
1743531000000|2025-04-01 18:10:00|47.51|46.01|47.04|45.54|48.05|46.55|46.7|45.2|0
1743531300000|2025-04-01 18:15:00|46.98|45.48|47.82|46.32|48.17|46.67|46.84|45.34|0
1743531600000|2025-04-01 18:20:00|47.68|46.18|48.69|47.19|48.69|47.19|47.67|46.17|0
1743531900000|2025-04-01 18:25:00|48.66|47.16|48.41|46.91|48.69|47.19|47.67|46.17|0
1743532200000|2025-04-01 18:30:00|48.38|46.88|48.2|46.7|48.45|46.95|47.52|46.02|0
1743532500000|2025-04-01 18:35:00|48.17|46.67|48.66|47.16|48.72|47.22|47.63|46.13|0
1743532800000|2025-04-01 18:40:00|48.63|47.13|47.69|46.19|48.65|47.15|47.69|46.19|0
1743533100000|2025-04-01 18:45:00|47.73|46.23|48.9|47.4|48.91|47.41|47.66|46.16|0
1743533400000|2025-04-01 18:50:00|48.83|47.33|48.56|47.06|49.44|47.94|48.47|46.97|0
1743533700000|2025-04-01 18:55:00|48.46|46.96|47.35|45.85|48.46|46.96|47.09|45.59|0
1743534000000|2025-04-01 19:00:00|47.52|46.02|46.71|45.21|47.62|46.12|46.55|45.05|0
1743534300000|2025-04-01 19:05:00|46.68|45.18|47.09|45.59|47.13|45.63|46.03|44.53|0
1743534600000|2025-04-01 19:10:00|47.17|45.67|46.33|44.83|47.34|45.84|46.24|44.74|0
1743534900000|2025-04-01 19:15:00|46.4|44.9|46.24|44.74|46.58|45.08|45.39|43.89|0
1743535200000|2025-04-01 19:20:00|46.28|44.78|45.18|43.68|46.48|44.98|45.08|43.58|0
1743535500000|2025-04-01 19:25:00|45.24|43.74|45.65|44.15|45.65|44.15|44.96|43.46|0
1743535800000|2025-04-01 19:30:00|45.75|44.25|44.28|42.78|46.01|44.51|43.8|42.3|0
1743536100000|2025-04-01 19:35:00|44.31|42.81|43.8|42.3|44.49|42.99|43.45|41.95|0
1743536400000|2025-04-01 19:40:00|43.83|42.33|43.4|41.9|43.83|42.33|43.32|41.82|0
1743536700000|2025-04-01 19:45:00|43.42|41.92|42.84|41.34|43.68|42.18|42.72|41.22|0
1743537000000|2025-04-01 19:50:00|42.85|41.35|42.01|40.51|43.71|42.21|41.82|40.32|0
1743537300000|2025-04-01 19:55:00|41.95|40.45|41.94|40.44|42.81|41.31|41.49|39.99|0
1743537600000|2025-04-01 20:00:00|41.97|40.47|42.14|40.64|42.36|40.86|41.63|40.13|0
1743537900000|2025-04-01 20:05:00|42.17|40.67|42.39|40.89|42.58|41.08|42.02|40.52|0
1743538200000|2025-04-01 20:10:00|42.42|40.92|42.23|40.73|42.42|40.92|42.14|40.64|0
1743538500000|2025-04-01 20:15:00|42.29|40.79|42.55|41.05|42.64|41.14|42.11|40.61|0
1743538800000|2025-04-01 20:20:00|42.51|41.01|42.63|41.13|42.71|41.21|42.44|40.94|0
1743539100000|2025-04-01 20:25:00|42.67|41.17|43.05|41.55|43.12|41.62|42.59|41.09|0
1743539400000|2025-04-01 20:30:00|43.02|41.52|43.19|41.69|43.35|41.85|42.99|41.49|0
1743539700000|2025-04-01 20:35:00|43.24|41.74|43.2|41.7|43.27|41.77|43.08|41.58|0
1743540000000|2025-04-01 20:40:00|43.21|41.71|43.14|41.64|43.27|41.77|43.14|41.64|0
1743540300000|2025-04-01 20:45:00|43.18|41.68|42.6|41.1|43.21|41.71|41.66|40.16|0
1743540600000|2025-04-01 20:50:00|42.63|41.13|42.26|40.76|42.89|41.39|41.95|40.45|0
1743540900000|2025-04-01 20:55:00|42.71|40.31|42.95|40.55|43.14|40.74|42.71|40.31|0
1743541200000|2025-04-01 21:00:00|42.91|40.51|42.9|40.5|43.01|40.61|42.9|40.5|0
1743541500000|2025-04-01 21:05:00|42.87|40.47|42.86|40.46|42.9|40.5|42.82|40.42|0
1743541800000|2025-04-01 21:10:00|42.88|40.48|42.91|40.51|42.91|40.51|42.88|40.48|0
1743542100000|2025-04-01 21:15:00|42.92|40.52|42.81|40.41|42.92|40.52|42.8|40.4|0
1743542400000|2025-04-01 21:20:00|42.82|40.42|42.83|40.43|42.83|40.43|42.66|40.26|0
1743542700000|2025-04-01 21:25:00|42.82|40.42|42.81|40.41|42.84|40.44|42.8|40.4|0
1743543000000|2025-04-01 21:30:00|42.83|40.43|42.88|40.48|42.9|40.5|42.82|40.42|0
1743543300000|2025-04-01 21:35:00|42.9|40.5|42.87|40.47|42.9|40.5|42.87|40.47|0
1743543600000|2025-04-01 21:40:00|42.85|40.45|42.82|40.42|42.9|40.5|42.82|40.42|0
1743543900000|2025-04-01 21:45:00|42.83|40.43|42.78|40.38|42.83|40.43|42.67|40.27|0
1743544200000|2025-04-01 21:50:00|42.77|40.37|42.69|40.29|42.77|40.37|42.65|40.25|0
1743544500000|2025-04-01 21:55:00|42.7|40.3|42.79|40.39|42.89|40.49|42.62|40.22|0
1743544800000|2025-04-01 22:00:00|42.78|40.38|42.5|40.1|42.95|40.55|42.38|39.98|0
1743545100000|2025-04-01 22:05:00|42.47|40.07|42.03|39.63|42.47|40.07|41.85|39.45|0
1743545400000|2025-04-01 22:10:00|41.89|39.49|41.37|38.97|41.89|39.49|40.3|37.9|0
1743545700000|2025-04-01 22:15:00|41.38|38.98|40.94|38.54|41.56|39.16|40.73|38.33|0
1743546000000|2025-04-01 22:20:00|40.91|38.51|40.83|38.43|41.19|38.79|40.82|38.42|0
1743546300000|2025-04-01 22:25:00|40.85|38.45|41.02|38.62|41.04|38.64|40.61|38.21|0
1743546600000|2025-04-01 22:30:00|41.01|38.61|41.61|39.21|41.82|39.42|40.93|38.53|0
1743546900000|2025-04-01 22:35:00|41.64|39.24|41.31|38.91|41.85|39.45|41.12|38.72|0
1743547200000|2025-04-01 22:40:00|41.3|38.9|41.43|39.03|41.46|39.06|41.18|38.78|0
1743547500000|2025-04-01 22:45:00|41.4|39|41.45|39.05|41.48|39.08|41.31|38.91|0
1743547800000|2025-04-01 22:50:00|41.47|39.07|41.63|39.23|41.66|39.26|41.33|38.93|0
1743548100000|2025-04-01 22:55:00|41.65|39.25|41.6|39.2|41.78|39.38|41.51|39.11|0
1743548400000|2025-04-01 23:00:00|41.61|39.21|41.77|39.37|41.95|39.55|41.57|39.17|0
1743548700000|2025-04-01 23:05:00|41.74|39.34|41.83|39.43|41.89|39.49|41.68|39.28|0
1743549000000|2025-04-01 23:10:00|41.86|39.46|41.71|39.31|41.92|39.52|41.65|39.25|0
1743549300000|2025-04-01 23:15:00|41.69|39.29|41.53|39.13|41.69|39.29|41.42|39.02|0
1743549600000|2025-04-01 23:20:00|41.5|39.1|41.4|39|41.51|39.11|41.29|38.89|0
1743549900000|2025-04-01 23:25:00|41.37|38.97|41.22|38.82|41.58|39.18|41.19|38.79|0
1743550200000|2025-04-01 23:30:00|41.19|38.79|41.1|38.7|41.31|38.91|41.03|38.63|0
1743550500000|2025-04-01 23:35:00|41.12|38.72|41.34|38.94|41.37|38.97|41.12|38.72|0
1743550800000|2025-04-01 23:40:00|41.37|38.97|41.32|38.92|41.45|39.05|41.3|38.9|0
1743551100000|2025-04-01 23:45:00|41.3|38.9|41.48|39.08|41.51|39.11|41.24|38.84|0
1743551400000|2025-04-01 23:50:00|41.57|39.17|41.36|38.96|41.69|39.29|41.3|38.9|0
1743551700000|2025-04-01 23:55:00|41.39|38.99|41.62|39.22|41.67|39.27|41.37|38.97|0
1743552000000|2025-04-02 00:00:00|41.56|39.16|42.53|40.13|42.86|40.46|41.56|39.16|0
1743552300000|2025-04-02 00:05:00|42.51|40.11|42.81|40.41|43.04|40.64|42.31|39.91|0
1743552600000|2025-04-02 00:10:00|42.83|40.43|42.98|40.58|43.23|40.83|42.77|40.37|0
1743552900000|2025-04-02 00:15:00|43.04|40.64|43.04|41.54|43.2|41.7|42.44|40.47|0
1743553200000|2025-04-02 00:20:00|43.03|41.53|43.99|42.49|44.19|42.69|43.02|41.52|0
1743553500000|2025-04-02 00:25:00|43.97|42.47|44.21|42.71|44.68|43.18|43.85|42.35|0
1743553800000|2025-04-02 00:30:00|44.27|42.77|43.85|42.35|44.45|42.95|43.74|42.24|0
1743554100000|2025-04-02 00:35:00|43.86|42.36|43.71|42.21|44.11|42.61|43.67|42.17|0
1743554400000|2025-04-02 00:40:00|43.68|42.18|43.69|42.19|44.13|42.63|43.54|42.04|0
1743554700000|2025-04-02 00:45:00|43.71|42.21|43.83|42.33|44.01|42.51|43.59|42.09|0
1743555000000|2025-04-02 00:50:00|43.82|42.32|44.17|42.67|44.2|42.7|43.73|42.23|0
1743555300000|2025-04-02 00:55:00|44.19|42.69|44.09|42.59|44.33|42.83|44.06|42.56|0
1743555600000|2025-04-02 01:00:00|44.15|42.65|44.17|42.67|44.42|42.92|44.08|42.58|0
1743555900000|2025-04-02 01:05:00|44.2|42.7|44.07|42.57|44.29|42.79|43.83|42.33|0
1743556200000|2025-04-02 01:10:00|44.08|42.58|43.83|42.33|44.16|42.66|43.83|42.33|0
1743556500000|2025-04-02 01:15:00|43.86|42.36|43.71|42.21|44.01|42.51|43.65|42.15|0
1743556800000|2025-04-02 01:20:00|43.69|42.19|43.85|42.35|43.99|42.49|43.62|42.12|0
1743557100000|2025-04-02 01:25:00|43.87|42.37|43.93|42.43|43.95|42.45|43.6|42.1|0
1743557400000|2025-04-02 01:30:00|43.96|42.46|43.91|42.41|44.23|42.73|43.87|42.37|0
1743557700000|2025-04-02 01:35:00|43.83|42.33|43.94|42.44|43.94|42.44|43.42|41.92|0
1743558000000|2025-04-02 01:40:00|43.97|42.47|43.58|42.08|44.02|42.52|43.55|42.05|0
1743558300000|2025-04-02 01:45:00|43.56|42.06|43.7|42.2|43.8|42.3|43.46|41.96|0
1743558600000|2025-04-02 01:50:00|43.73|42.23|43.18|41.68|43.77|42.27|43.18|41.68|0
1743558900000|2025-04-02 01:55:00|43.21|41.71|43.45|41.95|43.54|42.04|43.15|41.65|0
1743559200000|2025-04-02 02:00:00|43.44|41.94|43.82|42.32|43.85|42.35|43.32|41.82|0
1743559500000|2025-04-02 02:05:00|43.85|42.35|43.89|42.39|43.99|42.49|43.68|42.18|0
1743559800000|2025-04-02 02:10:00|43.92|42.42|43.97|42.47|43.99|42.49|43.76|42.26|0
1743560100000|2025-04-02 02:15:00|43.96|42.46|43.96|42.46|44|42.5|43.87|42.37|0
1743560400000|2025-04-02 02:20:00|43.95|42.45|43.89|42.39|44|42.5|43.82|42.32|0
1743560700000|2025-04-02 02:25:00|43.85|42.35|43.32|41.82|43.85|42.35|43.28|41.78|0
1743561000000|2025-04-02 02:30:00|43.35|41.85|43.4|41.9|43.61|42.11|43.34|41.84|0
1743561300000|2025-04-02 02:35:00|43.44|41.94|43.76|42.26|43.83|42.33|43.31|41.81|0
1743561600000|2025-04-02 02:40:00|43.72|42.22|43.84|42.34|43.85|42.35|43.65|42.15|0
1743561900000|2025-04-02 02:45:00|43.87|42.37|43.82|42.32|43.89|42.39|43.62|42.12|0
1743562200000|2025-04-02 02:50:00|43.79|42.29|43.73|42.23|43.86|42.36|43.65|42.15|0
1743562500000|2025-04-02 02:55:00|43.72|42.22|43.67|42.17|43.75|42.25|43.64|42.14|0
1743562800000|2025-04-02 03:00:00|43.69|42.19|43.58|42.08|43.72|42.22|43.47|41.97|0
1743563100000|2025-04-02 03:05:00|43.6|42.1|43.63|42.13|43.72|42.22|43.46|41.96|0
1743563400000|2025-04-02 03:10:00|43.7|42.2|43.7|42.2|43.71|42.21|43.58|42.08|0
1743563700000|2025-04-02 03:15:00|43.67|42.17|43.78|42.28|43.78|42.28|43.63|42.13|0
1743564000000|2025-04-02 03:20:00|43.74|42.24|43.65|42.15|43.75|42.25|43.59|42.09|0
1743564300000|2025-04-02 03:25:00|43.66|42.16|43.68|42.18|43.79|42.29|43.6|42.1|0
1743564600000|2025-04-02 03:30:00|43.65|42.15|43.77|42.27|43.87|42.37|43.64|42.14|0
1743564900000|2025-04-02 03:35:00|43.74|42.24|43.95|42.45|44.09|42.59|43.74|42.24|0
1743565200000|2025-04-02 03:40:00|43.97|42.47|43.96|42.46|43.99|42.49|43.84|42.34|0
1743565500000|2025-04-02 03:45:00|44|42.5|43.86|42.36|44.12|42.62|43.86|42.36|0
1743565800000|2025-04-02 03:50:00|43.87|42.37|43.87|42.37|43.9|42.4|43.75|42.25|0
1743566100000|2025-04-02 03:55:00|43.88|42.38|43.89|42.39|43.94|42.44|43.83|42.33|0
1743566400000|2025-04-02 04:00:00|43.95|42.45|43.91|42.41|44.07|42.57|43.87|42.37|0
1743566700000|2025-04-02 04:05:00|43.89|42.39|43.94|42.44|44.01|42.51|43.84|42.34|0
1743567000000|2025-04-02 04:10:00|43.96|42.46|44.03|42.53|44.08|42.58|43.9|42.4|0
1743567300000|2025-04-02 04:15:00|44.05|42.55|43.89|42.39|44.08|42.58|43.84|42.34|0
1743567600000|2025-04-02 04:20:00|43.9|42.4|43.91|42.41|44.03|42.53|43.88|42.38|0
1743567900000|2025-04-02 04:25:00|43.93|42.43|43.95|42.45|44|42.5|43.88|42.38|0
1743568200000|2025-04-02 04:30:00|43.92|42.42|43.97|42.47|44.04|42.54|43.91|42.41|0
1743568500000|2025-04-02 04:35:00|43.94|42.44|43.84|42.34|43.97|42.47|43.83|42.33|0
1743568800000|2025-04-02 04:40:00|43.87|42.37|43.64|42.14|43.88|42.38|43.61|42.11|0
1743569100000|2025-04-02 04:45:00|43.62|42.12|43.77|42.27|43.85|42.35|43.56|42.06|0
1743569400000|2025-04-02 04:50:00|43.8|42.3|43.63|42.13|43.84|42.34|43.59|42.09|0
1743569700000|2025-04-02 04:55:00|43.66|42.16|43.39|41.89|43.76|42.26|43.37|41.87|0
1743570000000|2025-04-02 05:00:00|43.36|41.86|43.74|42.24|43.74|42.24|43.29|41.79|0
1743570300000|2025-04-02 05:05:00|43.77|42.27|43.91|42.41|43.95|42.45|43.67|42.17|0
1743570600000|2025-04-02 05:10:00|43.95|42.45|43.86|42.36|43.95|42.45|43.82|42.32|0
1743570900000|2025-04-02 05:15:00|43.9|42.4|43.7|42.2|43.94|42.44|43.7|42.2|0
1743571200000|2025-04-02 05:20:00|43.73|42.23|43.88|42.38|43.96|42.46|43.67|42.17|0
1743571500000|2025-04-02 05:25:00|43.91|42.41|43.96|42.46|44.02|42.52|43.75|42.25|0
1743571800000|2025-04-02 05:30:00|43.9|42.4|43.85|42.35|43.9|42.4|43.59|42.09|0
1743572100000|2025-04-02 05:35:00|43.83|42.33|43.79|42.29|43.88|42.38|43.73|42.23|0
1743572400000|2025-04-02 05:40:00|43.77|42.27|43.73|42.23|43.91|42.41|43.67|42.17|0
1743572700000|2025-04-02 05:45:00|43.68|42.18|43.9|42.4|43.91|42.41|43.68|42.18|0
1743573000000|2025-04-02 05:50:00|43.85|42.35|44.08|42.58|44.1|42.6|43.83|42.33|0
1743573300000|2025-04-02 05:55:00|44.05|42.55|44.34|42.84|44.56|43.06|44|42.5|0
1743573600000|2025-04-02 06:00:00|44.37|42.87|44.46|42.96|44.71|43.21|44.37|42.87|0
1743573900000|2025-04-02 06:05:00|44.47|42.97|44.06|42.56|44.51|43.01|44.06|42.56|0
1743574200000|2025-04-02 06:10:00|44.1|42.6|44.13|42.63|44.34|42.84|43.96|42.46|0
1743574500000|2025-04-02 06:15:00|44.1|42.6|43.31|41.81|44.24|42.74|43.27|41.77|0
1743574800000|2025-04-02 06:20:00|43.28|41.78|43.43|41.93|43.7|42.2|43.19|41.69|0
1743575100000|2025-04-02 06:25:00|43.46|41.96|43.62|42.12|43.79|42.29|43.4|41.9|0
1743575400000|2025-04-02 06:30:00|43.59|42.09|43.93|42.43|43.99|42.49|43.56|42.06|0
1743575700000|2025-04-02 06:35:00|43.97|42.47|43.72|42.22|44.05|42.55|43.69|42.19|0
1743576000000|2025-04-02 06:40:00|43.68|42.18|43.29|41.79|43.74|42.24|43.28|41.78|0
1743576300000|2025-04-02 06:45:00|43.26|41.76|43.76|42.26|43.77|42.27|43.26|41.76|0
1743576600000|2025-04-02 06:50:00|43.68|42.18|43.5|42|43.68|42.18|43.45|41.95|0
1743576900000|2025-04-02 06:55:00|43.49|41.99|43.95|42.45|44.01|42.51|43.42|41.92|0
1743577200000|2025-04-02 07:00:00|44.01|42.51|44.1|42.6|44.1|42.6|43.23|41.73|0
1743577500000|2025-04-02 07:05:00|44.08|42.58|44.44|42.94|44.72|43.22|44.08|42.58|0
1743577800000|2025-04-02 07:10:00|44.39|42.89|44.52|43.02|44.69|43.19|43.98|42.48|0
1743578100000|2025-04-02 07:15:00|44.49|42.99|44.1|42.6|44.66|43.16|44.02|42.52|0
1743578400000|2025-04-02 07:20:00|44.07|42.57|44.44|42.94|44.61|43.11|43.96|42.46|0
1743578700000|2025-04-02 07:25:00|44.38|42.88|44.52|43.02|44.78|43.28|44.38|42.88|0
1743579000000|2025-04-02 07:30:00|44.54|43.04|44.35|42.85|44.8|43.3|44.34|42.84|0
1743579300000|2025-04-02 07:35:00|44.32|42.82|45.02|43.52|45.15|43.65|44.29|42.79|0
1743579600000|2025-04-02 07:40:00|44.96|43.46|45.12|43.62|45.2|43.7|44.37|42.87|0
1743579900000|2025-04-02 07:45:00|45.14|43.64|45.17|43.67|45.27|43.77|44.75|43.25|0
1743580200000|2025-04-02 07:50:00|45.2|43.7|45.26|43.76|45.34|43.84|45.05|43.55|0
1743580500000|2025-04-02 07:55:00|45.24|43.74|44.96|43.46|45.35|43.85|44.87|43.37|0
1743580800000|2025-04-02 08:00:00|45.01|43.51|45.43|43.93|45.53|44.03|45.01|43.51|0
1743581100000|2025-04-02 08:05:00|45.46|43.96|45.58|44.08|46|44.5|45.46|43.96|0
1743581400000|2025-04-02 08:10:00|45.54|44.04|45.41|43.91|45.7|44.2|45.15|43.65|0
1743581700000|2025-04-02 08:15:00|45.44|43.94|45.37|43.87|45.52|44.02|45.27|43.77|0
1743582000000|2025-04-02 08:20:00|45.4|43.9|45.21|43.71|45.52|44.02|44.86|43.36|0
1743582300000|2025-04-02 08:25:00|45.25|43.75|44.65|43.15|45.32|43.82|44.49|42.99|0
1743582600000|2025-04-02 08:30:00|44.69|43.19|44.32|42.82|44.83|43.33|43.94|42.44|0
1743582900000|2025-04-02 08:35:00|44.39|42.89|44.29|42.79|44.6|43.1|44.18|42.68|0
1743583200000|2025-04-02 08:40:00|44.33|42.83|44.32|42.82|44.4|42.9|43.79|42.29|0
1743583500000|2025-04-02 08:45:00|44.31|42.81|44.33|42.83|44.49|42.99|44.25|42.75|0
1743583800000|2025-04-02 08:50:00|44.32|42.82|44.84|43.34|45.05|43.55|44.3|42.8|0
1743584100000|2025-04-02 08:55:00|44.9|43.4|45.08|43.58|45.22|43.72|44.78|43.28|0
1743584400000|2025-04-02 09:00:00|45.11|43.61|45.08|43.58|45.36|43.86|45.02|43.52|0
1743584700000|2025-04-02 09:05:00|45.05|43.55|44.51|43.01|45.2|43.7|44.44|42.94|0
1743585000000|2025-04-02 09:10:00|44.52|43.02|44.62|43.12|44.67|43.17|44.29|42.79|0
1743585300000|2025-04-02 09:15:00|44.7|43.2|45.02|43.52|45.15|43.65|44.67|43.17|0
1743585600000|2025-04-02 09:20:00|44.97|43.47|45.13|43.63|45.16|43.66|44.84|43.34|0
1743585900000|2025-04-02 09:25:00|45.14|43.64|45.42|43.92|45.55|44.05|45.09|43.59|0
1743586200000|2025-04-02 09:30:00|45.44|43.94|45.14|43.64|45.48|43.98|45.06|43.56|0
1743586500000|2025-04-02 09:35:00|45.13|43.63|44.74|43.24|45.19|43.69|44.5|43|0
1743586800000|2025-04-02 09:40:00|44.76|43.26|44.58|43.08|44.92|43.42|44.53|43.03|0
1743587100000|2025-04-02 09:45:00|44.65|43.15|45.06|43.56|45.16|43.66|44.6|43.1|0
1743587400000|2025-04-02 09:50:00|45.1|43.6|45.45|43.95|45.53|44.03|45.06|43.56|0
1743587700000|2025-04-02 09:55:00|45.47|43.97|45.57|44.07|45.75|44.25|45.3|43.8|0
1743588000000|2025-04-02 10:00:00|45.54|44.04|46.72|45.22|47.85|46.35|45.41|43.91|0
1743588300000|2025-04-02 10:05:00|46.84|45.34|46.18|44.68|46.96|45.46|46.02|44.52|0
1743588600000|2025-04-02 10:10:00|46.2|44.7|46.41|44.91|46.83|45.33|46.12|44.62|0
1743588900000|2025-04-02 10:15:00|46.33|44.83|46.18|44.68|46.59|45.09|45.83|44.33|0
1743589200000|2025-04-02 10:20:00|46.21|44.71|46.96|45.46|47.06|45.56|46.12|44.62|0
1743589500000|2025-04-02 10:25:00|46.99|45.49|47.26|45.76|47.7|46.2|46.7|45.2|0
1743589800000|2025-04-02 10:30:00|47.38|45.88|47.62|46.12|47.68|46.18|47|45.5|0
1743590100000|2025-04-02 10:35:00|47.63|46.13|48|46.5|48.45|46.95|47.6|46.1|0
1743590400000|2025-04-02 10:40:00|48.02|46.52|48.48|46.98|48.58|47.08|47.99|46.49|0
1743590700000|2025-04-02 10:45:00|48.45|46.95|47.59|46.09|48.51|47.01|47.49|45.99|0
1743591000000|2025-04-02 10:50:00|47.57|46.07|47.58|46.08|47.74|46.24|47.44|45.94|0
1743591300000|2025-04-02 10:55:00|47.57|46.07|48.09|46.59|48.21|46.71|47.53|46.03|0
1743591600000|2025-04-02 11:00:00|48.07|46.57|48.62|47.12|48.84|47.34|47.94|46.44|0
1743591900000|2025-04-02 11:05:00|48.64|47.14|47.93|46.43|48.76|47.26|47.8|46.3|0
1743592200000|2025-04-02 11:10:00|47.97|46.47|48.12|46.62|48.16|46.66|47.63|46.13|0
1743592500000|2025-04-02 11:15:00|48.09|46.59|47.86|46.36|48.51|47.01|47.81|46.31|0
1743592800000|2025-04-02 11:20:00|47.8|46.3|48.06|46.56|48.33|46.83|47.79|46.29|0
1743593100000|2025-04-02 11:25:00|48.07|46.57|48.37|46.87|48.47|46.97|47.84|46.34|0
1743593400000|2025-04-02 11:30:00|48.47|46.97|48.03|46.53|48.67|47.17|47.87|46.37|0
1743593700000|2025-04-02 11:35:00|48.05|46.55|48.77|47.27|48.82|47.32|47.99|46.49|0
1743594000000|2025-04-02 11:40:00|48.71|47.21|48.74|47.24|49.19|47.69|48.61|47.11|0
1743594300000|2025-04-02 11:45:00|48.73|47.23|48.45|46.95|48.79|47.29|48.15|46.65|0
1743594600000|2025-04-02 11:50:00|48.48|46.98|48.66|47.16|48.92|47.42|48.4|46.9|0
1743594900000|2025-04-02 11:55:00|48.62|47.12|49.31|47.81|49.51|48.01|48.48|46.98|0
1743595200000|2025-04-02 12:00:00|49.26|47.76|49.88|48.38|50.2|48.7|49.11|47.61|0
1743595500000|2025-04-02 12:05:00|49.92|48.42|50.98|49.48|51.19|49.69|49.92|48.42|0
1743595800000|2025-04-02 12:10:00|51.14|49.64|50.36|48.86|51.26|49.76|50.18|48.68|0
1743596100000|2025-04-02 12:15:00|50.48|48.98|50.55|49.05|50.9|49.4|49.8|48.3|0
1743596400000|2025-04-02 12:20:00|50.62|49.12|51.25|49.75|51.47|49.97|50.37|48.87|0
1743596700000|2025-04-02 12:25:00|51.3|49.8|52.68|51.18|52.68|51.18|51.15|49.65|0
1743597000000|2025-04-02 12:30:00|52.71|51.21|51.92|50.42|52.71|51.21|51.68|50.18|0
1743597300000|2025-04-02 12:35:00|51.95|50.45|51.55|50.05|52.16|50.66|51.46|49.96|0
1743597600000|2025-04-02 12:40:00|51.52|50.02|51.42|49.92|51.62|50.12|51.14|49.64|0
1743597900000|2025-04-02 12:45:00|51.46|49.96|50.73|49.23|51.46|49.96|50.53|49.03|0
1743598200000|2025-04-02 12:50:00|50.77|49.27|50.64|49.14|51.11|49.61|50.45|48.95|0
1743598500000|2025-04-02 12:55:00|50.54|49.04|50.63|49.13|51.06|49.56|50.35|48.85|0
1743598800000|2025-04-02 13:00:00|50.64|49.14|51.56|50.06|51.83|50.33|50.55|49.05|0
1743599100000|2025-04-02 13:05:00|51.59|50.09|50.96|49.46|51.62|50.12|50.55|49.05|0
1743599400000|2025-04-02 13:10:00|51.1|49.6|51.54|50.04|51.54|50.04|50.74|49.24|0
1743599700000|2025-04-02 13:15:00|51.51|50.01|51.37|49.87|51.62|50.12|51.26|49.76|0
1743600000000|2025-04-02 13:20:00|51.33|49.83|51.69|50.19|51.75|50.25|50.91|49.41|0
1743600300000|2025-04-02 13:25:00|52.14|49.74|52.54|50.14|52.83|50.43|51.93|49.53|0
1743600600000|2025-04-02 13:30:00|52.14|50.64|49.03|47.53|52.44|50.94|48.89|47.39|0
1743600900000|2025-04-02 13:35:00|49.01|47.51|46.44|44.94|49.27|47.77|46.36|44.86|0
1743601200000|2025-04-02 13:40:00|46.39|44.89|46.21|44.71|47.25|45.75|45.64|44.14|0
1743601500000|2025-04-02 13:45:00|46.28|44.78|45.42|43.92|46.31|44.81|45.26|43.76|0
1743601800000|2025-04-02 13:50:00|45.46|43.96|46.34|44.84|46.34|44.84|44.84|43.34|0
1743602100000|2025-04-02 13:55:00|46.38|44.88|45.73|44.23|46.56|45.06|45.4|43.9|0
1743602400000|2025-04-02 14:00:00|46.21|44.71|43.53|42.03|46.31|44.81|43.44|41.94|0
1743602700000|2025-04-02 14:05:00|43.5|42|45.44|43.94|45.71|44.21|43.38|41.88|0
1743603000000|2025-04-02 14:10:00|45.43|43.93|45.3|43.8|46.52|45.02|44.61|43.11|0
1743603300000|2025-04-02 14:15:00|45.36|43.86|43.91|42.41|45.54|44.04|43.86|42.36|0
1743603600000|2025-04-02 14:20:00|44.01|42.51|43.52|42.02|44.75|43.25|43.41|41.91|0
1743603900000|2025-04-02 14:25:00|43.51|42.01|43.07|41.57|44.35|42.85|43.01|41.51|0
1743604200000|2025-04-02 14:30:00|43.12|41.62|42.74|41.24|43.45|41.95|42.07|40.57|0
1743604500000|2025-04-02 14:35:00|42.81|41.31|42.61|41.11|43.67|42.17|42.49|40.99|0
1743604800000|2025-04-02 14:40:00|42.64|41.14|42.91|41.41|43.24|41.74|42.07|40.57|0
1743605100000|2025-04-02 14:45:00|42.88|41.38|42.12|40.62|42.88|41.38|42.03|40.53|0
1743605400000|2025-04-02 14:50:00|42.15|40.65|42.33|40.83|42.33|40.83|41.7|40.2|0
1743605700000|2025-04-02 14:55:00|42.35|40.85|41.08|39.58|42.5|41|40.93|39.43|0
1743606000000|2025-04-02 15:00:00|41.17|39.67|41.38|39.88|42.08|40.58|40.33|38.83|0
1743606300000|2025-04-02 15:05:00|41.44|39.94|41.22|39.72|41.75|40.25|41.21|39.71|0
1743606600000|2025-04-02 15:10:00|41.19|39.69|42.41|40.91|42.63|41.13|40.95|39.45|0
1743606900000|2025-04-02 15:15:00|42.47|40.97|41.8|40.3|43.07|41.57|41.78|40.28|0
1743607200000|2025-04-02 15:20:00|41.83|40.33|40.6|39.1|41.89|40.39|40.46|38.96|0
1743607500000|2025-04-02 15:25:00|40.62|39.12|39.97|38.47|40.62|39.12|39.56|38.06|0
1743607800000|2025-04-02 15:30:00|40|38.5|39.57|38.07|40.31|38.81|39.52|38.02|0
1743608100000|2025-04-02 15:35:00|39.64|38.14|39.72|38.22|40.36|38.86|39.54|38.04|0
1743608400000|2025-04-02 15:40:00|39.6|38.1|40.78|39.28|40.89|39.39|39.57|38.07|0
1743608700000|2025-04-02 15:45:00|40.85|39.35|41.69|40.19|41.98|40.48|40.64|39.14|0
1743609000000|2025-04-02 15:50:00|41.73|40.23|41.25|39.75|42.45|40.95|41.2|39.7|0
1743609300000|2025-04-02 15:55:00|41.31|39.81|40.8|39.3|41.46|39.96|40.24|38.74|0
1743609600000|2025-04-02 16:00:00|40.71|39.21|40.63|39.13|41.01|39.51|40.32|38.82|0
1743609900000|2025-04-02 16:05:00|40.6|39.1|40.35|38.85|40.95|39.45|40.33|38.83|0
1743610200000|2025-04-02 16:10:00|40.38|38.88|39.36|37.86|40.57|39.07|39.18|37.68|0
1743610500000|2025-04-02 16:15:00|39.42|37.92|39.24|37.74|39.65|38.15|38.91|37.41|0
1743610800000|2025-04-02 16:20:00|39.27|37.77|38.84|37.34|39.61|38.11|38.73|37.23|0
1743611100000|2025-04-02 16:25:00|38.9|37.4|38.31|36.81|39.26|37.76|38.31|36.81|0
1743611400000|2025-04-02 16:30:00|38.29|36.79|38.06|36.56|38.55|37.05|37.82|36.32|0
1743611700000|2025-04-02 16:35:00|38.07|36.57|38.29|36.79|39|37.5|38.04|36.54|0
1743612000000|2025-04-02 16:40:00|38.24|36.74|37.71|36.21|38.62|37.12|37.61|36.11|0
1743612300000|2025-04-02 16:45:00|37.72|36.22|36.21|34.71|37.8|36.3|36.05|34.55|0
1743612600000|2025-04-02 16:50:00|36.18|34.68|36.09|34.59|36.43|34.93|35.53|34.03|0
1743612900000|2025-04-02 16:55:00|36.12|34.62|35.66|34.16|36.41|34.91|35.62|34.12|0
1743613200000|2025-04-02 17:00:00|35.71|34.21|35.18|33.68|35.76|34.26|35.06|33.56|0
1743613500000|2025-04-02 17:05:00|35.2|33.7|34.78|33.28|35.31|33.81|34.59|33.09|0
1743613800000|2025-04-02 17:10:00|34.84|33.34|34.79|33.29|34.89|33.39|33.91|32.41|0
1743614100000|2025-04-02 17:15:00|34.77|33.27|35.2|33.7|35.5|34|34.77|33.27|0
1743614400000|2025-04-02 17:20:00|35.17|33.67|35.5|34|35.97|34.47|35.17|33.67|0
1743614700000|2025-04-02 17:25:00|35.53|34.03|35.97|34.47|35.97|34.47|35.41|33.91|0
1743615000000|2025-04-02 17:30:00|35.92|34.42|36.64|35.14|36.94|35.44|35.89|34.39|0
1743615300000|2025-04-02 17:35:00|36.61|35.11|36.68|35.18|37.38|35.88|36.61|35.11|0
1743615600000|2025-04-02 17:40:00|36.7|35.2|37.79|36.29|38.2|36.7|36.57|35.07|0
1743615900000|2025-04-02 17:45:00|37.86|36.36|38.55|37.05|38.98|37.48|37.85|36.35|0
1743616200000|2025-04-02 17:50:00|38.58|37.08|38.78|37.28|39.45|37.95|38.58|37.08|0
1743616500000|2025-04-02 17:55:00|38.7|37.2|38.51|37.01|38.84|37.34|38.16|36.66|0
1743616800000|2025-04-02 18:00:00|38.56|37.06|39.19|37.69|39.22|37.72|38.35|36.85|0
1743617100000|2025-04-02 18:05:00|39.22|37.72|39.98|38.48|40.39|38.89|39.22|37.72|0
1743617400000|2025-04-02 18:10:00|39.95|38.45|39.71|38.21|40.4|38.9|39.46|37.96|0
1743617700000|2025-04-02 18:15:00|39.74|38.24|40.46|38.96|40.64|39.14|39.45|37.95|0
1743618000000|2025-04-02 18:20:00|40.43|38.93|40.87|39.37|41.1|39.6|40.1|38.6|0
1743618300000|2025-04-02 18:25:00|40.89|39.39|42.08|40.58|42.11|40.61|40.51|39.01|0
1743618600000|2025-04-02 18:30:00|42.14|40.64|40.86|39.36|42.25|40.75|40.8|39.3|0
1743618900000|2025-04-02 18:35:00|40.88|39.38|39.19|37.69|41.19|39.69|39.16|37.66|0
1743619200000|2025-04-02 18:40:00|39.13|37.63|39.04|37.54|39.35|37.85|38.45|36.95|0
1743619500000|2025-04-02 18:45:00|39.07|37.57|39.15|37.65|39.68|38.18|38.91|37.41|0
1743619800000|2025-04-02 18:50:00|39.12|37.62|39.72|38.22|40.22|38.72|39.12|37.62|0
1743620100000|2025-04-02 18:55:00|39.78|38.28|41.92|40.42|41.92|40.42|39.71|38.21|0
1743620400000|2025-04-02 19:00:00|41.89|40.39|39.7|38.2|41.89|40.39|39.67|38.17|0
1743620700000|2025-04-02 19:05:00|39.73|38.23|39.84|38.34|40.31|38.81|39.46|37.96|0
1743621000000|2025-04-02 19:10:00|39.85|38.35|40.52|39.02|40.69|39.19|39.82|38.32|0
1743621300000|2025-04-02 19:15:00|40.55|39.05|40.91|39.41|41.29|39.79|39.91|38.41|0
1743621600000|2025-04-02 19:20:00|40.88|39.38|39.95|38.45|40.94|39.44|39.67|38.17|0
1743621900000|2025-04-02 19:25:00|39.92|38.42|39.27|37.77|40.53|39.03|39.03|37.53|0
1743622200000|2025-04-02 19:30:00|39.21|37.71|38.2|36.7|39.72|38.22|37.76|36.26|0
1743622500000|2025-04-02 19:35:00|38.22|36.72|38.35|36.85|38.54|37.04|37.81|36.31|0
1743622800000|2025-04-02 19:40:00|38.32|36.82|37.59|36.09|38.41|36.91|37.36|35.86|0
1743623100000|2025-04-02 19:45:00|37.62|36.12|36.86|35.36|37.62|36.12|36.69|35.19|0
1743623400000|2025-04-02 19:50:00|36.88|35.38|37.18|35.68|37.79|36.29|36.64|35.14|0
1743623700000|2025-04-02 19:55:00|37.23|35.73|38.13|35.88|38.13|35.98|36.55|35.05|0
1743624000000|2025-04-02 20:00:00|37.99|35.74|38.26|36.01|38.57|36.32|37.92|35.67|0
1743624300000|2025-04-02 20:05:00|38.23|35.98|38.56|36.31|39.26|37.01|37.74|35.49|0
1743624600000|2025-04-02 20:10:00|38.67|36.42|33.37|30.67|40.08|37.83|31.2|28.95|0
1743624900000|2025-04-02 20:15:00|33.19|30.49|33.62|29.87|34.56|30.86|31.44|27.69|0
1743625200000|2025-04-02 20:20:00|33.59|29.84|33.49|29.74|36.24|32.49|33.06|29.31|0
1743625500000|2025-04-02 20:25:00|33.39|29.64|50.12|46.37|50.9|47.15|33.1|29.35|0
1743625800000|2025-04-02 20:30:00|50.08|46.33|52.17|48.42|54.22|50.47|48.09|44.34|0
1743626100000|2025-04-02 20:35:00|52.06|48.31|55.68|51.93|59.77|56.02|50.84|47.09|0
1743626400000|2025-04-02 20:40:00|55.61|51.86|58.25|54.5|62.96|59.21|55.49|51.74|0
1743626700000|2025-04-02 20:45:00|57.84|54.09|55.98|52.23|58.75|55|55.71|51.96|0
1743627000000|2025-04-02 20:50:00|56.13|52.38|58.1|54.35|58.45|54.7|56.1|52.35|0
1743627300000|2025-04-02 20:55:00|59.22|53.22|58.52|52.52|59.66|53.66|57.48|51.48|0
1743627600000|2025-04-02 21:00:00|58.43|52.43|58.38|52.38|59.13|53.13|58.13|52.13|0
1743627900000|2025-04-02 21:05:00|58.4|52.4|59.72|53.72|59.72|53.72|58.39|52.39|0
1743628200000|2025-04-02 21:10:00|59.75|53.75|61.63|55.63|62.3|56.3|59.75|53.75|0
1743628500000|2025-04-02 21:15:00|61.72|55.72|58.89|55.05|61.72|55.72|58.54|54.08|0
1743628800000|2025-04-02 21:20:00|58.91|55.07|58.83|54.99|59.44|55.6|58.58|54.74|0
1743629100000|2025-04-02 21:25:00|58.81|54.97|60.12|56.28|60.3|56.46|58.73|54.89|0
1743629400000|2025-04-02 21:30:00|60.09|56.25|59.63|55.79|60.64|56.8|59.29|55.45|0
1743629700000|2025-04-02 21:35:00|59.64|55.8|60.08|56.24|60.29|56.45|59.54|55.7|0
1743630000000|2025-04-02 21:40:00|60.07|56.23|60.36|56.52|60.42|56.58|59.33|55.49|0
1743630300000|2025-04-02 21:45:00|60.37|56.53|61.74|57.9|62.25|58.41|60.33|56.49|0
1743630600000|2025-04-02 21:50:00|61.68|57.84|60.76|56.92|61.73|57.89|60.34|56.5|0
1743630900000|2025-04-02 21:55:00|60.77|56.93|63.69|59.85|64.29|60.45|60.77|56.93|0
1743631200000|2025-04-02 22:00:00|63.09|59.25|66.88|63.04|68.49|64.65|63.09|59.25|0
1743631500000|2025-04-02 22:05:00|66.93|63.09|68.51|64.67|69.67|65.83|66.57|62.73|0
1743631800000|2025-04-02 22:10:00|68.46|64.62|68.91|65.07|70.17|66.33|67.74|63.9|0
1743632100000|2025-04-02 22:15:00|68.73|64.89|71.09|67.25|71.66|67.82|68.41|64.57|0
1743632400000|2025-04-02 22:20:00|71.19|67.35|70.88|67.04|75.12|71.28|70.69|66.85|0
1743632700000|2025-04-02 22:25:00|70.72|66.88|68.7|64.86|72.09|68.25|68.54|64.7|0
1743633000000|2025-04-02 22:30:00|68.65|64.81|68.51|64.67|69.7|65.86|67.8|63.96|0
1743633300000|2025-04-02 22:35:00|68.29|64.45|69.03|65.19|69.07|65.23|66.22|62.38|0
1743633600000|2025-04-02 22:40:00|68.89|65.05|69.14|65.3|69.73|65.89|67.95|64.11|0
1743633900000|2025-04-02 22:45:00|69.16|65.32|69.85|66.01|70.5|66.66|67.83|63.99|0
1743634200000|2025-04-02 22:50:00|69.74|65.9|69.29|65.45|69.74|65.9|68|64.16|0
1743634500000|2025-04-02 22:55:00|69.24|65.4|69.28|65.44|70.01|66.17|68.53|64.69|0
1743634800000|2025-04-02 23:00:00|69.33|65.49|72.74|68.9|73.21|69.37|69.28|65.44|0
1743635100000|2025-04-02 23:05:00|72.72|68.88|71.53|67.69|74.11|70.27|70.89|67.05|0
1743635400000|2025-04-02 23:10:00|71.39|67.55|70.43|66.59|71.65|67.81|70.06|66.22|0
1743635700000|2025-04-02 23:15:00|70.47|66.63|72.4|68.56|72.4|68.56|70.47|66.63|0
1743636000000|2025-04-02 23:20:00|72.38|68.54|71.22|67.38|72.64|68.8|70.99|67.15|0
1743636300000|2025-04-02 23:25:00|71.36|67.52|71.05|67.21|72.7|68.86|71.03|67.19|0
1743636600000|2025-04-02 23:30:00|71.01|67.17|71.91|68.07|72.23|68.39|70.92|67.08|0
1743636900000|2025-04-02 23:35:00|71.86|68.02|71.95|68.11|72.32|68.48|71.51|67.67|0
1743637200000|2025-04-02 23:40:00|71.99|68.15|73.35|69.51|73.51|69.67|71.99|68.15|0
1743637500000|2025-04-02 23:45:00|73.49|69.65|72.45|68.61|74.1|70.26|71.99|68.15|0
1743637800000|2025-04-02 23:50:00|72.64|68.8|73.13|69.29|73.69|69.85|72.1|68.26|0
1743638100000|2025-04-02 23:55:00|73.22|69.38|72.23|68.39|73.46|69.62|71.89|68.05|0
1743638400000|2025-04-03 00:00:00|72.07|68.23|70.8|66.96|72.14|68.3|70.64|66.8|0
1743638700000|2025-04-03 00:05:00|70.59|66.75|70.68|66.84|71.14|67.3|69.84|66|0
1743639000000|2025-04-03 00:10:00|70.77|66.93|69.9|66.06|71.35|67.51|69.32|65.48|0
1743639300000|2025-04-03 00:15:00|69.86|66.02|71.3|68.9|75.78|73.38|66.42|64.02|0
1743639600000|2025-04-03 00:20:00|71.5|69.1|70.69|68.29|71.75|69.35|70.19|67.79|0
1743639900000|2025-04-03 00:25:00|70.65|68.25|70.28|67.88|71.88|69.48|69.58|67.18|0
1743640200000|2025-04-03 00:30:00|70.26|67.86|69.29|66.89|70.79|68.39|68.52|66.12|0
1743640500000|2025-04-03 00:35:00|69.27|66.87|68.09|65.69|69.46|67.06|67.44|65.04|0
1743640800000|2025-04-03 00:40:00|68.02|65.62|69.57|67.17|69.57|67.17|68|65.6|0
1743641100000|2025-04-03 00:45:00|69.44|67.04|69.59|67.49|70.57|68.47|68.97|66.87|0
1743641400000|2025-04-03 00:50:00|69.65|67.55|71.3|69.2|71.59|69.49|69.47|67.37|0
1743641700000|2025-04-03 00:55:00|71.34|69.24|72.26|70.16|72.83|70.73|71.34|69.24|0
1743642000000|2025-04-03 01:00:00|72.23|70.13|71.23|69.13|72.4|70.3|70.75|68.65|0
1743642300000|2025-04-03 01:05:00|71.45|69.35|70.11|68.01|72.05|69.95|69.78|67.68|0
1743642600000|2025-04-03 01:10:00|70.2|68.1|69.18|67.08|70.48|68.38|68.98|66.88|0
1743642900000|2025-04-03 01:15:00|69.27|67.17|70.27|68.17|70.91|68.81|68.92|66.82|0
1743643200000|2025-04-03 01:20:00|70.29|68.19|67.81|65.71|70.57|68.47|67.75|65.65|0
1743643500000|2025-04-03 01:25:00|67.77|65.67|68.13|66.03|68.75|66.65|67.66|65.56|0
1743643800000|2025-04-03 01:30:00|68.02|65.92|69.35|67.25|69.94|67.84|68|65.9|0
1743644100000|2025-04-03 01:35:00|69.31|67.21|68.93|66.83|69.89|67.79|68.67|66.57|0
1743644400000|2025-04-03 01:40:00|68.91|66.81|68.64|66.54|69.64|67.54|68.61|66.51|0
1743644700000|2025-04-03 01:45:00|68.66|66.56|66.64|64.54|68.81|66.71|66.64|64.54|0
1743645000000|2025-04-03 01:50:00|66.62|64.52|66.68|64.58|66.83|64.73|65.34|63.24|0
1743645300000|2025-04-03 01:55:00|66.71|64.61|68.07|65.97|68.48|66.38|66.2|64.1|0
1743645600000|2025-04-03 02:00:00|68.05|65.95|67.01|64.91|68.18|66.08|66.21|64.11|0
1743645900000|2025-04-03 02:05:00|67.09|64.99|67.3|65.2|67.76|65.66|66.41|64.31|0
1743646200000|2025-04-03 02:10:00|67.41|65.31|67.2|65.1|67.91|65.81|66.56|64.46|0
1743646500000|2025-04-03 02:15:00|67.34|65.24|68.61|66.51|69.36|67.26|66.5|64.4|0
1743646800000|2025-04-03 02:20:00|68.55|66.45|67.22|65.12|69|66.9|67.11|65.01|0
1743647100000|2025-04-03 02:25:00|67.18|65.08|66.68|64.58|67.27|65.17|66.25|64.15|0
1743647400000|2025-04-03 02:30:00|66.59|64.49|67.91|65.81|67.97|65.87|66.47|64.37|0
1743647700000|2025-04-03 02:35:00|67.93|65.83|67.61|65.51|67.97|65.87|67.38|65.28|0
1743648000000|2025-04-03 02:40:00|67.56|65.46|67.81|65.71|68.43|66.33|67.3|65.2|0
1743648300000|2025-04-03 02:45:00|67.61|65.51|65.94|63.84|67.97|65.87|65.74|63.64|0
1743648600000|2025-04-03 02:50:00|65.98|63.88|66.06|63.96|67.14|65.04|65.8|63.7|0
1743648900000|2025-04-03 02:55:00|66.08|63.98|65.23|63.13|66.22|64.12|65.05|62.95|0
1743649200000|2025-04-03 03:00:00|65.17|63.07|65.76|63.66|65.76|63.66|65.05|62.95|0
1743649500000|2025-04-03 03:05:00|65.74|63.64|66.64|64.54|66.64|64.54|65.52|63.42|0
1743649800000|2025-04-03 03:10:00|66.55|64.45|68.12|66.02|68.19|66.09|66.53|64.43|0
1743650100000|2025-04-03 03:15:00|68.17|66.07|67.42|65.32|68.42|66.32|66.96|64.86|0
1743650400000|2025-04-03 03:20:00|67.34|65.24|67.04|64.94|67.61|65.51|66.85|64.75|0
1743650700000|2025-04-03 03:25:00|67.02|64.92|67.17|65.07|67.68|65.58|66.71|64.61|0
1743651000000|2025-04-03 03:30:00|67.19|65.09|66.55|64.45|67.36|65.26|66.1|64|0
1743651300000|2025-04-03 03:35:00|66.58|64.48|66.95|64.85|67.15|65.05|66.29|64.19|0
1743651600000|2025-04-03 03:40:00|66.99|64.89|68.3|66.2|68.65|66.55|66.85|64.75|0
1743651900000|2025-04-03 03:45:00|68.26|66.16|67.71|65.61|68.34|66.24|67.55|65.45|0
1743652200000|2025-04-03 03:50:00|67.73|65.63|67.85|65.75|68.48|66.38|67.56|65.46|0
1743652500000|2025-04-03 03:55:00|67.81|65.71|66.99|64.89|68.09|65.99|66.99|64.89|0
1743652800000|2025-04-03 04:00:00|66.97|64.87|65.97|63.87|67.37|65.27|65.6|63.5|0
1743653100000|2025-04-03 04:05:00|66.05|63.95|65.92|63.82|66.32|64.22|65.42|63.32|0
1743653400000|2025-04-03 04:10:00|65.94|63.84|65.68|63.58|65.99|63.89|65.05|62.95|0
1743653700000|2025-04-03 04:15:00|65.66|63.56|66.24|64.14|66.33|64.23|65.59|63.49|0
1743654000000|2025-04-03 04:20:00|66.22|64.12|66.22|64.12|66.24|64.14|65.64|63.54|0
1743654300000|2025-04-03 04:25:00|66.19|64.09|67.56|65.46|67.74|65.64|66.15|64.05|0
1743654600000|2025-04-03 04:30:00|67.54|65.44|66.06|63.96|67.9|65.8|66.06|63.96|0
1743654900000|2025-04-03 04:35:00|66.02|63.92|66.11|64.01|66.34|64.24|65.77|63.67|0
1743655200000|2025-04-03 04:40:00|66.09|63.99|66.28|64.18|66.63|64.53|65.93|63.83|0
1743655500000|2025-04-03 04:45:00|66.26|64.16|67.06|64.96|67.63|65.53|66.16|64.06|0
1743655800000|2025-04-03 04:50:00|66.97|64.87|66.58|64.48|66.97|64.87|66.02|63.92|0
1743656100000|2025-04-03 04:55:00|66.63|64.53|66.92|64.82|67.08|64.98|66.31|64.21|0
1743656400000|2025-04-03 05:00:00|66.96|64.86|66.02|63.92|67.03|64.93|65.91|63.81|0
1743656700000|2025-04-03 05:05:00|66.06|63.96|66.21|64.11|66.57|64.47|65.57|63.47|0
1743657000000|2025-04-03 05:10:00|66.23|64.13|65.78|63.98|66.49|64.62|65.73|63.63|0
1743657300000|2025-04-03 05:15:00|65.81|64.01|67.1|65.3|67.48|65.68|65.81|64.01|0
1743657600000|2025-04-03 05:20:00|67.2|65.4|68.2|66.4|68.34|66.54|67.1|65.3|0
1743657900000|2025-04-03 05:25:00|68.18|66.38|68.46|66.66|68.7|66.9|67.68|65.88|0
1743658200000|2025-04-03 05:30:00|68.36|66.56|69.77|67.97|70.25|68.45|68.21|66.41|0
1743658500000|2025-04-03 05:35:00|69.72|67.92|69.45|67.65|70.35|68.55|69.26|67.46|0
1743658800000|2025-04-03 05:40:00|69.35|67.55|68.44|66.64|69.5|67.7|68.18|66.38|0
1743659100000|2025-04-03 05:45:00|68.51|66.71|69.36|67.56|69.76|67.96|67.47|65.67|0
1743659400000|2025-04-03 05:50:00|69.23|67.43|69.41|67.61|69.41|67.61|68.3|66.5|0
1743659700000|2025-04-03 05:55:00|69.46|67.66|70.51|68.71|70.62|68.82|69.27|67.47|0
1743660000000|2025-04-03 06:00:00|70.41|68.61|70.5|68.7|71.56|69.76|70.23|68.43|0
1743660300000|2025-04-03 06:05:00|70.44|68.64|69.64|67.84|71|69.2|69|67.2|0
1743660600000|2025-04-03 06:10:00|69.89|68.09|69.71|67.91|70.37|68.57|69.5|67.7|0
1743660900000|2025-04-03 06:15:00|69.66|67.86|69.86|68.06|70.58|68.78|69.56|67.76|0
1743661200000|2025-04-03 06:20:00|69.81|68.01|68.86|67.06|70.35|68.55|67.91|66.11|0
1743661500000|2025-04-03 06:25:00|68.74|66.94|68.42|66.62|69.35|67.55|68.33|66.53|0
1743661800000|2025-04-03 06:30:00|68.47|66.67|67.83|66.03|68.51|66.71|67.56|65.76|0
1743662100000|2025-04-03 06:35:00|67.7|65.9|67.35|65.55|67.96|66.16|67.23|65.43|0
1743662400000|2025-04-03 06:40:00|67.33|65.53|67.15|65.35|67.42|65.62|66.66|64.86|0
1743662700000|2025-04-03 06:45:00|66.91|65.11|66.97|65.17|68.35|66.55|66.91|65.11|0
1743663000000|2025-04-03 06:50:00|67.12|65.32|67.07|65.27|67.79|65.71|66.69|64.89|0
1743663300000|2025-04-03 06:55:00|67.24|65.44|70.78|68.53|71.03|68.78|67.07|65.27|0
1743663600000|2025-04-03 07:00:00|70.91|68.66|68.56|66.31|71.82|69.57|68.4|66.15|0
1743663900000|2025-04-03 07:05:00|68.59|66.34|67.57|65.32|69.48|67.23|66.87|64.62|0
1743664200000|2025-04-03 07:10:00|67.68|65.43|70.09|67.84|70.09|67.84|67.52|65.27|0
1743664500000|2025-04-03 07:15:00|70.03|67.78|70.67|68.42|70.82|68.57|69.08|66.83|0
1743664800000|2025-04-03 07:20:00|70.66|68.41|67.58|65.33|71.05|68.8|67|64.75|0
1743665100000|2025-04-03 07:25:00|67.61|65.36|66.59|64.34|67.61|65.36|66.17|63.92|0
1743665400000|2025-04-03 07:30:00|66.78|64.53|68.07|66.12|68.48|66.53|65.99|64.19|0
1743665700000|2025-04-03 07:35:00|68.37|66.42|69.46|67.51|69.59|67.64|67.79|65.84|0
1743666000000|2025-04-03 07:40:00|69.52|67.57|68.28|66.33|69.84|67.89|68.06|66.11|0
1743666300000|2025-04-03 07:45:00|68.08|66.13|67.81|65.86|68.41|66.46|67.02|65.07|0
1743666600000|2025-04-03 07:50:00|67.86|65.91|67.46|65.51|68.73|66.78|67.39|65.44|0
1743666900000|2025-04-03 07:55:00|67.54|65.59|66.19|64.24|67.54|65.59|65.73|63.78|0
1743667200000|2025-04-03 08:00:00|66.14|64.19|65.72|63.77|67.34|65.39|65.42|63.47|0
1743667500000|2025-04-03 08:05:00|65.66|63.71|65.55|63.6|66.57|64.62|65.18|63.23|0
1743667800000|2025-04-03 08:10:00|65.53|63.58|65.19|63.24|66.34|64.39|64.7|62.75|0
1743668100000|2025-04-03 08:15:00|65.11|63.16|64.28|62.33|65.33|63.38|64.09|62.14|0
1743668400000|2025-04-03 08:20:00|64.12|62.17|64.27|62.32|65.09|63.14|64.03|62.08|0
1743668700000|2025-04-03 08:25:00|64.22|62.27|63.74|61.79|64.47|62.52|63.57|61.62|0
1743669000000|2025-04-03 08:30:00|63.91|61.96|64.01|62.06|64.26|62.31|63.02|61.07|0
1743669300000|2025-04-03 08:35:00|64.05|62.1|63.41|61.46|64.33|62.38|63.08|61.13|0
1743669600000|2025-04-03 08:40:00|63.5|61.55|64.26|62.31|64.6|62.65|63.44|61.49|0
1743669900000|2025-04-03 08:45:00|63.98|62.03|64.64|62.69|65.26|63.31|63.87|61.92|0
1743670200000|2025-04-03 08:50:00|64.69|62.74|64.26|62.31|64.83|62.88|64.11|62.16|0
1743670500000|2025-04-03 08:55:00|64.32|62.37|62.56|60.76|64.55|62.6|62.06|60.26|0
1743670800000|2025-04-03 09:00:00|62.54|60.74|61.79|59.99|62.59|60.79|61.53|59.73|0
1743671100000|2025-04-03 09:05:00|61.81|60.01|64.46|62.66|64.48|62.68|61.64|59.84|0
1743671400000|2025-04-03 09:10:00|64.38|62.58|65.83|64.03|66|64.2|64.38|62.58|0
1743671700000|2025-04-03 09:15:00|65.88|64.08|65.71|63.91|66.39|64.59|65.09|63.29|0
1743672000000|2025-04-03 09:20:00|65.59|63.79|65.39|63.59|66.14|64.34|64.78|62.98|0
1743672300000|2025-04-03 09:25:00|65.35|63.55|66.41|64.61|66.72|64.92|65.28|63.48|0
1743672600000|2025-04-03 09:30:00|66.34|64.54|66.13|64.33|66.45|64.65|65.94|64.14|0
1743672900000|2025-04-03 09:35:00|66.1|64.3|64.55|62.75|66.23|64.43|64.51|62.71|0
1743673200000|2025-04-03 09:40:00|64.54|62.74|65.13|63.33|65.74|63.94|64.5|62.7|0
1743673500000|2025-04-03 09:45:00|65.11|63.31|67.63|65.83|68.3|66.5|65.09|63.29|0
1743673800000|2025-04-03 09:50:00|67.58|65.78|68.53|66.73|68.94|67.14|67.42|65.62|0
1743674100000|2025-04-03 09:55:00|68.65|66.85|68.3|66.5|68.92|67.12|67.78|65.98|0
1743674400000|2025-04-03 10:00:00|68.06|66.26|68.45|66.65|68.78|66.98|67.56|65.76|0
1743674700000|2025-04-03 10:05:00|68.43|66.63|67.89|66.09|69.62|67.82|67.87|66.07|0
1743675000000|2025-04-03 10:10:00|67.96|66.16|70.43|68.63|70.43|68.63|67.61|65.81|0
1743675300000|2025-04-03 10:15:00|70.54|68.74|70.25|68.45|70.84|69.04|69.35|67.55|0
1743675600000|2025-04-03 10:20:00|70.3|68.5|70.43|68.63|71.86|70.06|69.88|68.08|0
1743675900000|2025-04-03 10:25:00|70.45|68.65|71.42|69.62|71.62|69.82|70.05|68.25|0
1743676200000|2025-04-03 10:30:00|71.47|69.67|70.98|69.18|71.54|69.74|70.07|68.27|0
1743676500000|2025-04-03 10:35:00|70.95|69.15|71.22|69.42|71.59|69.79|70.51|68.71|0
1743676800000|2025-04-03 10:40:00|71.15|69.35|69.84|68.04|72.28|70.48|69.77|67.97|0
1743677100000|2025-04-03 10:45:00|69.82|68.02|72.53|70.73|72.55|70.75|69.56|67.76|0
1743677400000|2025-04-03 10:50:00|72.55|70.75|71.73|69.93|74.46|72.66|71.73|69.93|0
1743677700000|2025-04-03 10:55:00|71.68|69.88|71.42|69.62|71.87|70.07|70.86|69.06|0
1743678000000|2025-04-03 11:00:00|71.63|69.83|71.39|69.59|72.22|70.42|71.05|69.25|0
1743678300000|2025-04-03 11:05:00|71.42|69.62|70.86|69.06|71.42|69.62|69.56|67.76|0
1743678600000|2025-04-03 11:10:00|70.91|69.11|69.62|67.82|71.72|69.92|69.44|67.64|0
1743678900000|2025-04-03 11:15:00|69.65|67.85|71.4|69.6|71.4|69.6|69.43|67.63|0
1743679200000|2025-04-03 11:20:00|71.47|69.67|71.54|69.74|71.7|69.9|70.98|69.18|0
1743679500000|2025-04-03 11:25:00|71.56|69.76|71.33|69.53|72.84|71.04|71.17|69.37|0
1743679800000|2025-04-03 11:30:00|71.35|69.55|73.56|71.76|73.8|72|71.35|69.55|0
1743680100000|2025-04-03 11:35:00|73.58|71.78|70.66|68.86|73.58|71.78|70.32|68.52|0
1743680400000|2025-04-03 11:40:00|70.52|68.72|70.64|68.84|71.35|69.55|70.38|68.58|0
1743680700000|2025-04-03 11:45:00|70.55|68.75|71.12|69.32|71.3|69.5|70.25|68.45|0
1743681000000|2025-04-03 11:50:00|71.1|69.3|71.3|69.5|71.9|70.1|70.56|68.76|0
1743681300000|2025-04-03 11:55:00|71.32|69.52|70.89|69.09|71.67|69.87|70.19|68.39|0
1743681600000|2025-04-03 12:00:00|71.03|69.23|70.7|68.9|72.4|70.6|70.67|68.87|0
1743681900000|2025-04-03 12:05:00|70.74|68.94|68.91|67.03|70.95|69.15|68.77|66.9|0
1743682200000|2025-04-03 12:10:00|68.84|66.96|67.42|65.55|68.99|67.11|66.78|64.9|0
1743682500000|2025-04-03 12:15:00|67.56|65.68|68.92|67.04|69.13|67.25|67.56|65.68|0
1743682800000|2025-04-03 12:20:00|68.96|67.09|70.28|68.41|70.28|68.41|68.86|66.98|0
1743683100000|2025-04-03 12:25:00|70.19|68.32|70.78|68.9|70.85|68.97|69.91|68.04|0
1743683400000|2025-04-03 12:30:00|70.73|68.86|72.23|70.35|72.28|70.4|70.28|68.41|0
1743683700000|2025-04-03 12:35:00|72.25|70.38|73.28|71.41|74.96|73.08|71.11|69.24|0
1743684000000|2025-04-03 12:40:00|73.38|71.5|74.21|72.33|74.69|72.81|72.5|70.62|0
1743684300000|2025-04-03 12:45:00|74.33|72.45|76.36|74.49|76.41|74.53|74.21|72.33|0
1743684600000|2025-04-03 12:50:00|76.46|74.58|75.22|73.35|76.7|74.83|73.98|72.1|0
1743684900000|2025-04-03 12:55:00|75.3|73.42|77.43|75.56|77.73|75.85|75.03|73.15|0
1743685200000|2025-04-03 13:00:00|77.58|75.7|77.36|75.48|78.66|76.78|76.65|74.78|0
1743685500000|2025-04-03 13:05:00|77.31|75.43|76.99|75.12|78.88|77.01|76.34|74.47|0
1743685800000|2025-04-03 13:10:00|76.94|75.07|77.51|75.63|77.57|75.69|75.93|74.05|0
1743686100000|2025-04-03 13:15:00|77.46|75.58|77.49|75.61|78.18|76.31|77.05|75.17|0
1743686400000|2025-04-03 13:20:00|77.44|75.56|78.91|77.03|79.1|77.23|77.39|75.52|0
1743686700000|2025-04-03 13:25:00|79.47|76.47|76.18|73.18|79.47|76.47|75.73|72.73|0
1743687000000|2025-04-03 13:30:00|72.77|70.89|67.98|66.1|72.93|71.05|67.38|65.51|0
1743687300000|2025-04-03 13:35:00|67.95|66.08|66.4|64.53|70.06|68.18|66.4|64.53|0
1743687600000|2025-04-03 13:40:00|66.75|64.88|70.23|68.36|71.04|69.17|66.75|64.88|0
1743687900000|2025-04-03 13:45:00|70.12|68.24|72.61|70.73|73.62|71.74|68.91|67.03|0
1743688200000|2025-04-03 13:50:00|72.62|70.75|71.92|70.04|72.68|70.8|68.6|66.72|0
1743688500000|2025-04-03 13:55:00|71.68|69.81|72.74|70.86|74.87|73|70.59|68.72|0
1743688800000|2025-04-03 14:00:00|72.95|71.07|78.26|76.39|78.46|76.58|70.76|68.89|0
1743689100000|2025-04-03 14:05:00|78.33|76.46|79.42|77.55|79.75|77.87|76.89|75.01|0
1743689400000|2025-04-03 14:10:00|79.47|77.6|81.17|79.29|81.9|80.03|79.1|77.22|0
1743689700000|2025-04-03 14:15:00|80.87|78.99|80.92|79.04|80.92|79.04|78.43|76.56|0
1743690000000|2025-04-03 14:20:00|81.04|79.17|83.28|81.33|83.55|81.6|80.87|79|0
1743690300000|2025-04-03 14:25:00|83.31|81.36|80|78.05|83.49|81.54|79.21|77.26|0
1743690600000|2025-04-03 14:30:00|79.98|78.03|80.3|78.35|80.55|78.6|77.6|75.65|0
1743690900000|2025-04-03 14:35:00|80.15|78.2|81.32|79.37|81.71|79.76|79.27|77.32|0
1743691200000|2025-04-03 14:40:00|81.5|79.55|81.68|79.73|82.76|80.81|80.23|78.28|0
1743691500000|2025-04-03 14:45:00|81.87|79.92|85.78|83.83|85.81|83.86|81.51|79.56|0
1743691800000|2025-04-03 14:50:00|85.6|83.65|86.78|84.98|87.77|85.97|85.6|83.65|0
1743692100000|2025-04-03 14:55:00|86.96|85.16|88.67|86.87|88.94|87.14|86.23|84.43|0
1743692400000|2025-04-03 15:00:00|88.69|86.89|87.66|85.86|89.22|87.42|87.38|85.58|0
1743692700000|2025-04-03 15:05:00|87.88|86.08|90.28|88.48|91.39|89.59|87.55|85.75|0
1743693000000|2025-04-03 15:10:00|90.14|88.34|85.09|83.29|90.49|88.69|83.77|81.97|0
1743693300000|2025-04-03 15:15:00|85.37|83.57|82.44|80.64|85.37|83.57|81.95|80.15|0
1743693600000|2025-04-03 15:20:00|82.24|80.44|83.01|81.21|85|83.2|81.9|80.1|0
1743693900000|2025-04-03 15:25:00|83.14|81.34|82.41|80.61|83.55|81.75|80.55|78.75|0
1743694200000|2025-04-03 15:30:00|82.63|80.83|79.2|77.4|82.84|81.04|79.2|77.4|0
1743694500000|2025-04-03 15:35:00|79.33|77.53|77.23|75.43|81.33|79.53|77.21|75.41|0
1743694800000|2025-04-03 15:40:00|77.26|75.46|76.1|74.3|77.3|75.5|75.18|73.38|0
1743695100000|2025-04-03 15:45:00|76.15|74.35|78.3|76.5|79.29|77.49|75.67|73.87|0
1743695400000|2025-04-03 15:50:00|78.73|76.93|79.06|77.26|81.82|80.02|78.3|76.5|0
1743695700000|2025-04-03 15:55:00|78.76|76.96|77.9|76.1|79.1|77.3|75.81|74.01|0
1743696000000|2025-04-03 16:00:00|77.79|75.99|76.33|74.53|77.93|76.13|74.56|72.76|0
1743696300000|2025-04-03 16:05:00|76.21|74.41|75.76|73.96|76.33|74.53|74.4|72.6|0
1743696600000|2025-04-03 16:10:00|75.66|73.86|72.06|70.26|75.97|74.17|71.93|70.13|0
1743696900000|2025-04-03 16:15:00|72.02|70.22|71.02|69.22|72.37|70.57|70.82|69.02|0
1743697200000|2025-04-03 16:20:00|70.97|69.17|71.12|69.32|71.97|70.17|70.35|68.55|0
1743697500000|2025-04-03 16:25:00|70.98|69.18|71.05|69.25|73.68|71.88|70.97|69.17|0
1743697800000|2025-04-03 16:30:00|71|69.2|74.66|72.86|74.66|72.86|70.17|68.37|0
1743698100000|2025-04-03 16:35:00|74.74|72.94|74.76|72.96|75.46|73.66|74.01|72.21|0
1743698400000|2025-04-03 16:40:00|74.61|72.81|74.04|72.24|74.68|72.88|71.48|69.68|0
1743698700000|2025-04-03 16:45:00|73.94|72.14|73.47|71.67|75.26|73.46|73.33|71.53|0
1743699000000|2025-04-03 16:50:00|73.57|71.77|77.87|76.07|77.99|76.19|73.19|71.39|0
1743699300000|2025-04-03 16:55:00|78.09|76.29|78.18|76.38|79.21|77.41|77.69|75.89|0
1743699600000|2025-04-03 17:00:00|78.28|76.48|77.91|76.11|78.75|76.95|76.59|74.79|0
1743699900000|2025-04-03 17:05:00|77.96|76.16|78.27|76.47|78.45|76.65|75.87|74.07|0
1743700200000|2025-04-03 17:10:00|78.42|76.62|78.07|76.27|78.88|77.08|76.93|75.13|0
1743700500000|2025-04-03 17:15:00|78.12|76.32|79.07|77.27|79.48|77.68|77.72|75.92|0
1743700800000|2025-04-03 17:20:00|79.02|77.22|81.88|80.08|82.74|80.94|78.43|76.63|0
1743701100000|2025-04-03 17:25:00|81.78|79.98|82.61|80.81|82.67|80.87|80.97|79.17|0
1743701400000|2025-04-03 17:30:00|82.76|80.96|81.6|79.8|83.35|81.55|81.6|79.8|0
1743701700000|2025-04-03 17:35:00|81.65|79.85|80.32|78.52|81.7|79.9|79.4|77.6|0
1743702000000|2025-04-03 17:40:00|80.07|78.27|79.3|77.5|80.76|78.96|79.1|77.3|0
1743702300000|2025-04-03 17:45:00|79.25|77.45|80.57|78.77|80.85|79.05|78.63|76.83|0
1743702600000|2025-04-03 17:50:00|80.47|78.67|81.14|79.34|82|80.2|80.44|78.64|0
1743702900000|2025-04-03 17:55:00|81.29|79.49|83.39|81.59|83.54|81.74|81.24|79.44|0
1743703200000|2025-04-03 18:00:00|83.34|81.54|83.67|81.87|83.81|82.01|81.9|80.1|0
1743703500000|2025-04-03 18:05:00|83.72|81.92|84.46|82.66|85.31|83.51|83.35|81.55|0
1743703800000|2025-04-03 18:10:00|84.41|82.61|86.45|84.65|86.66|84.86|84.27|82.47|0
1743704100000|2025-04-03 18:15:00|86.5|84.7|87.03|85.23|87.67|85.87|85.89|84.09|0
1743704400000|2025-04-03 18:20:00|87|85.2|86.38|84.58|87.66|85.86|85.02|83.22|0
1743704700000|2025-04-03 18:25:00|86.49|84.69|86.26|84.46|87.81|86.01|85.66|83.86|0
1743705000000|2025-04-03 18:30:00|86.42|84.62|87.7|86.2|88.54|86.74|85.7|83.99|0
1743705300000|2025-04-03 18:35:00|87.62|86.12|84.94|83.44|87.85|86.35|84.4|82.9|0
1743705600000|2025-04-03 18:40:00|84.96|83.46|82.06|80.56|85.25|83.75|81.83|80.33|0
1743705900000|2025-04-03 18:45:00|81.85|80.35|81.09|79.59|83.32|81.82|81.03|79.53|0
1743706200000|2025-04-03 18:50:00|81.34|79.84|82.24|80.74|82.57|81.07|80.67|79.17|0
1743706500000|2025-04-03 18:55:00|82.3|80.8|81.71|80.21|83.42|81.92|81.54|80.04|0
1743706800000|2025-04-03 19:00:00|81.74|80.24|82.65|81.15|83.25|81.75|81.66|80.16|0
1743707100000|2025-04-03 19:05:00|82.72|81.22|83.19|81.69|83.33|81.83|81.58|80.08|0
1743707400000|2025-04-03 19:10:00|83.28|81.78|84.7|83.2|84.83|83.33|82.44|80.94|0
1743707700000|2025-04-03 19:15:00|84.8|83.3|88.87|87.37|91.5|90|84.79|83.29|0
1743708000000|2025-04-03 19:20:00|88.82|87.32|89.03|87.53|90.31|88.81|87.41|85.91|0
1743708300000|2025-04-03 19:25:00|89.08|87.58|90.19|88.69|90.89|89.39|88.03|86.53|0
1743708600000|2025-04-03 19:30:00|90.3|88.8|93.66|92.16|94.13|92.63|89.71|88.21|0
1743708900000|2025-04-03 19:35:00|93.77|92.27|93.06|91.56|94.96|93.46|92.82|91.32|0
1743709200000|2025-04-03 19:40:00|93.17|91.67|90.18|88.68|93.56|92.06|89.78|88.28|0
1743709500000|2025-04-03 19:45:00|90.07|88.57|94.22|92.72|95.13|93.63|89.88|88.38|0
1743709800000|2025-04-03 19:50:00|94.45|92.95|94.69|93.19|96.92|95.42|94.45|92.95|0
1743710100000|2025-04-03 19:55:00|94.86|93.36|97.7|96.2|98.93|97.43|94.69|93.19|0
1743710400000|2025-04-03 20:00:00|97.99|96.49|97.15|95.65|98.22|96.72|96.44|94.94|0
1743710700000|2025-04-03 20:05:00|97.1|95.6|97.73|96.23|98.06|96.56|96.58|95.08|0
1743711000000|2025-04-03 20:10:00|97.67|96.17|98.41|96.91|98.98|97.48|97.43|95.93|0
1743711300000|2025-04-03 20:15:00|98.52|97.02|99.66|98.16|99.89|98.39|98.52|97.02|0
1743711600000|2025-04-03 20:20:00|99.57|98.07|100.05|98.55|100.11|98.61|99.49|97.99|0
1743711900000|2025-04-03 20:25:00|100.11|98.61|103.85|102.35|103.85|102.35|100.11|98.61|0
1743712200000|2025-04-03 20:30:00|103.79|102.29|102.73|101.23|104.04|102.54|101.19|99.69|0
1743712500000|2025-04-03 20:35:00|102.89|101.39|104.15|102.65|104.23|102.73|102.64|101.14|0
1743712800000|2025-04-03 20:40:00|104.03|102.53|103.23|101.73|104.33|102.83|103.09|101.59|0
1743713100000|2025-04-03 20:45:00|103.29|101.79|103.54|102.04|103.54|102.04|102.97|101.47|0
1743713400000|2025-04-03 20:50:00|103.41|101.91|102.51|101.01|103.99|102.49|102.51|101.01|0
1743713700000|2025-04-03 20:55:00|102.96|100.56|102.98|100.58|103.2|100.8|102.61|100.21|0
1743714000000|2025-04-03 21:00:00|102.99|100.59|103.49|100.61|103.5|100.76|102.94|100.24|0
1743714300000|2025-04-03 21:05:00|103.48|100.6|103.17|100.29|103.49|100.61|103.06|100.18|0
1743714600000|2025-04-03 21:10:00|103.13|100.25|102.84|99.96|103.13|100.25|102.84|99.96|0
1743714900000|2025-04-03 21:15:00|102.86|99.98|103.07|100.19|103.07|100.19|102.75|99.87|0
1743715200000|2025-04-03 21:20:00|103.12|100.24|103.03|100.15|103.17|100.29|102.92|100.04|0
1743715500000|2025-04-03 21:25:00|103.02|100.14|103.02|100.14|103.22|100.34|103.01|100.13|0
1743715800000|2025-04-03 21:30:00|103.01|100.13|103.16|100.28|103.33|100.45|102.88|100|0
1743716100000|2025-04-03 21:35:00|103.35|100.47|103.22|100.34|103.42|100.54|103.19|100.31|0
1743716400000|2025-04-03 21:40:00|103.24|100.36|102.94|100.06|103.28|100.4|102.89|100.01|0
1743716700000|2025-04-03 21:45:00|102.89|100.01|103.01|100.13|103.07|100.19|102.83|99.95|0
1743717000000|2025-04-03 21:50:00|103|100.12|102.73|99.85|103.06|100.18|102.73|99.85|0
1743717300000|2025-04-03 21:55:00|102.69|99.81|102.81|99.93|103|100.12|102.68|99.8|0
1743717600000|2025-04-03 22:00:00|102.8|99.92|101.11|98.23|103.03|100.15|100.7|97.82|0
1743717900000|2025-04-03 22:05:00|101.16|98.28|102.69|99.81|103.2|100.32|101.11|98.23|0
1743718200000|2025-04-03 22:10:00|102.66|99.78|103.28|100.4|103.73|100.85|102.66|99.78|0
1743718500000|2025-04-03 22:15:00|103.34|100.46|104.05|101.17|104.05|101.17|102.27|99.39|0
1743718800000|2025-04-03 22:20:00|103.93|101.05|105.4|102.52|105.79|102.91|103.72|100.84|0
1743719100000|2025-04-03 22:25:00|105.25|102.37|104.52|101.64|106.4|103.52|104.46|101.58|0
1743719400000|2025-04-03 22:30:00|104.4|101.52|104.27|101.39|104.4|101.52|103.68|100.8|0
1743719700000|2025-04-03 22:35:00|104.09|101.21|103.97|101.09|104.09|101.21|103.17|100.29|0
1743720000000|2025-04-03 22:40:00|104.09|101.21|103.13|100.25|104.09|101.21|103.13|100.25|0
1743720300000|2025-04-03 22:45:00|103.43|100.55|103.36|100.48|103.72|100.84|103.04|100.16|0
1743720600000|2025-04-03 22:50:00|103.54|100.66|103.87|100.99|103.9|101.02|102.8|99.92|0
1743720900000|2025-04-03 22:55:00|103.81|100.93|103.33|100.45|104.02|101.14|103.06|100.18|0
1743721200000|2025-04-03 23:00:00|103.27|100.39|104.07|101.19|104.13|101.25|102.79|99.91|0
1743721500000|2025-04-03 23:05:00|104.13|101.25|103.76|100.88|104.13|101.25|103.11|100.23|0
1743721800000|2025-04-03 23:10:00|103.79|100.91|103.67|100.79|104.12|101.24|103.34|100.46|0
1743722100000|2025-04-03 23:15:00|103.58|100.7|104.11|101.23|104.12|101.24|103.52|100.64|0
1743722400000|2025-04-03 23:20:00|104.41|101.53|103.51|100.63|105.19|102.31|103.51|100.63|0
1743722700000|2025-04-03 23:25:00|103.48|100.6|102.65|99.77|103.48|100.6|102.5|99.62|0
1743723000000|2025-04-03 23:30:00|102.59|99.71|102.2|99.32|102.97|100.09|102.08|99.2|0
1743723300000|2025-04-03 23:35:00|102.17|99.29|102.19|99.31|102.28|99.4|101.9|99.02|0
1743723600000|2025-04-03 23:40:00|102.25|99.37|102.31|99.43|102.36|99.48|101.83|98.95|0
1743723900000|2025-04-03 23:45:00|102.28|99.4|101.18|98.3|102.42|99.54|101.16|98.28|0
1743724200000|2025-04-03 23:50:00|101.24|98.36|102.12|99.24|102.36|99.48|101.16|98.28|0
1743724500000|2025-04-03 23:55:00|102.18|99.3|102.85|99.97|103|100.12|102|99.12|0
1743724800000|2025-04-04 00:00:00|102.82|99.94|100.09|97.21|102.82|99.94|99.92|97.04|0
1743725100000|2025-04-04 00:05:00|100.12|97.24|101.28|98.4|101.34|98.46|99.92|97.04|0
1743725400000|2025-04-04 00:10:00|101.25|98.37|101.34|98.46|101.63|98.75|100.73|97.85|0
1743725700000|2025-04-04 00:15:00|101.31|98.43|99.6|97.8|101.57|99.17|99.16|97.36|0
1743726000000|2025-04-04 00:20:00|99.49|97.69|98.96|97.16|99.7|97.9|98.05|96.25|0
1743726300000|2025-04-04 00:25:00|99.05|97.25|97.31|95.51|99.43|97.63|96.78|94.98|0
1743726600000|2025-04-04 00:30:00|97.4|95.6|98.86|97.06|99.1|97.3|97.4|95.6|0
1743726900000|2025-04-04 00:35:00|98.94|97.14|99.42|97.62|99.78|97.98|98.8|97|0
1743727200000|2025-04-04 00:40:00|99.48|97.68|100.19|98.39|100.26|98.46|99.32|97.52|0
1743727500000|2025-04-04 00:45:00|100.16|98.36|101.14|99.34|102.26|100.46|100.16|98.36|0
1743727800000|2025-04-04 00:50:00|101.08|99.28|100.08|98.28|101.08|99.28|99.94|98.14|0
1743728100000|2025-04-04 00:55:00|100.05|98.25|99.85|98.05|101.22|99.42|99.74|97.94|0
1743728400000|2025-04-04 01:00:00|99.79|97.99|99.84|98.04|100.21|98.41|98.98|97.18|0
1743728700000|2025-04-04 01:05:00|99.78|97.98|100.48|98.68|100.67|98.87|99.01|97.21|0
1743729000000|2025-04-04 01:10:00|100.39|98.59|100.27|98.47|101.22|99.42|99.9|98.1|0
1743729300000|2025-04-04 01:15:00|100.21|98.41|99.68|97.88|100.53|98.73|99.25|97.45|0
1743729600000|2025-04-04 01:20:00|99.45|97.65|98.37|96.57|99.45|97.65|97.75|95.95|0
1743729900000|2025-04-04 01:25:00|98.32|96.52|99.62|97.82|100.2|98.4|98.1|96.3|0
1743730200000|2025-04-04 01:30:00|99.59|97.79|100.94|99.14|101.12|99.32|99.39|97.59|0
1743730500000|2025-04-04 01:35:00|101.06|99.26|101.22|99.42|101.5|99.7|100.7|98.9|0
1743730800000|2025-04-04 01:40:00|101.28|99.48|100.83|99.03|101.31|99.51|100.22|98.42|0
1743731100000|2025-04-04 01:45:00|100.95|99.15|100.75|98.95|101.2|99.4|99.6|97.8|0
1743731400000|2025-04-04 01:50:00|100.69|98.89|102.23|100.43|102.65|100.85|100.69|98.89|0
1743731700000|2025-04-04 01:55:00|102.29|100.49|102.83|101.03|102.97|101.17|101.92|100.12|0
1743732000000|2025-04-04 02:00:00|102.77|100.97|102.31|100.51|102.77|100.97|102.1|100.3|0
1743732300000|2025-04-04 02:05:00|102.13|100.33|100.2|98.4|102.42|100.62|100.05|98.25|0
1743732600000|2025-04-04 02:10:00|100.26|98.46|99.61|97.81|100.26|98.46|99.42|97.62|0
1743732900000|2025-04-04 02:15:00|99.55|97.75|99.54|97.74|99.94|98.14|99.14|97.34|0
1743733200000|2025-04-04 02:20:00|99.57|97.77|101.59|99.79|101.59|99.79|99.51|97.71|0
1743733500000|2025-04-04 02:25:00|101.65|99.85|101.36|99.56|102.21|100.41|101.3|99.5|0
1743733800000|2025-04-04 02:30:00|101.39|99.59|100.99|99.19|101.94|100.14|100.75|98.95|0
1743734100000|2025-04-04 02:35:00|100.94|99.14|100.98|99.18|101.23|99.43|100.11|98.31|0
1743734400000|2025-04-04 02:40:00|100.93|99.13|101.4|99.6|101.62|99.82|100.75|98.95|0
1743734700000|2025-04-04 02:45:00|101.43|99.63|101.69|99.89|101.72|99.92|101.26|99.46|0
1743735000000|2025-04-04 02:50:00|101.72|99.92|102.63|100.83|102.69|100.89|101.72|99.92|0
1743735300000|2025-04-04 02:55:00|102.69|100.89|103.53|101.73|103.53|101.73|102.55|100.75|0
1743735600000|2025-04-04 03:00:00|103.59|101.79|105.2|103.4|105.23|103.43|103.42|101.62|0
1743735900000|2025-04-04 03:05:00|105.32|103.52|105.48|103.68|106.04|104.24|104.88|103.08|0
1743736200000|2025-04-04 03:10:00|105.72|103.92|105.55|103.75|106.61|104.81|105.54|103.74|0
1743736500000|2025-04-04 03:15:00|105.58|103.78|105.46|103.66|106.09|104.29|104.83|103.03|0
1743736800000|2025-04-04 03:20:00|105.52|103.72|105.6|103.8|105.76|103.96|105.26|103.46|0
1743737100000|2025-04-04 03:25:00|105.72|103.92|105.52|103.72|105.89|104.09|105.41|103.61|0
1743737400000|2025-04-04 03:30:00|105.46|103.66|109.07|107.27|110.01|108.21|105.46|103.66|0
1743737700000|2025-04-04 03:35:00|108.94|107.14|109.13|107.33|109.92|108.12|108.76|106.96|0
1743738000000|2025-04-04 03:40:00|109.17|107.37|109.36|107.56|109.86|108.06|108.89|107.09|0
1743738300000|2025-04-04 03:45:00|109.42|107.62|109.29|107.49|109.76|107.96|107.34|105.54|0
1743738600000|2025-04-04 03:50:00|109.19|107.39|108.71|106.91|111.13|109.33|108.67|106.87|0
1743738900000|2025-04-04 03:55:00|108.55|106.75|107.67|105.87|109.01|107.21|107.09|105.29|0
1743739200000|2025-04-04 04:00:00|107.7|105.9|107.97|106.17|108.07|106.27|107.4|105.6|0
1743739500000|2025-04-04 04:05:00|108|106.2|107.55|105.75|108.63|106.83|107.55|105.75|0
1743739800000|2025-04-04 04:10:00|107.37|105.57|107.69|105.89|107.83|106.03|106.59|104.79|0
1743740100000|2025-04-04 04:15:00|107.6|105.8|108.5|106.7|108.61|106.81|107.48|105.68|0
1743740400000|2025-04-04 04:20:00|108.43|106.63|109.23|107.43|109.53|107.73|108.4|106.6|0
1743740700000|2025-04-04 04:25:00|109.36|107.56|108.15|106.35|109.36|107.56|108.11|106.31|0
1743741000000|2025-04-04 04:30:00|108.11|106.31|109.19|107.39|109.37|107.57|107.55|105.75|0
1743741300000|2025-04-04 04:35:00|109.22|107.42|111.07|109.27|111.18|109.38|108.96|107.16|0
1743741600000|2025-04-04 04:40:00|111.13|109.33|112.11|110.31|112.78|110.98|111.13|109.33|0
1743741900000|2025-04-04 04:45:00|112.08|110.28|112.45|110.65|113.16|111.36|111.78|109.98|0
1743742200000|2025-04-04 04:50:00|112.51|110.71|113.88|112.08|114.22|112.42|112.51|110.71|0
1743742500000|2025-04-04 04:55:00|113.95|112.15|113.39|111.59|114.22|112.42|113.2|111.4|0
1743742800000|2025-04-04 05:00:00|113.36|111.56|115.07|113.27|115.19|113.39|112.18|110.38|0
1743743100000|2025-04-04 05:05:00|115.01|113.21|113.4|111.6|115.02|113.22|113.32|111.52|0
1743743400000|2025-04-04 05:10:00|113.37|111.57|114.19|112.39|114.35|112.55|112.63|110.83|0
1743743700000|2025-04-04 05:15:00|114.13|112.33|112.98|111.18|114.52|112.72|112.71|110.91|0
1743744000000|2025-04-04 05:20:00|112.92|111.12|109.39|107.59|112.98|111.18|109.36|107.56|0
1743744300000|2025-04-04 05:25:00|109.45|107.65|105.16|103.36|109.58|107.78|104.99|103.19|0
1743744600000|2025-04-04 05:30:00|105.07|103.27|104.55|102.75|105.93|104.13|103.79|101.99|0
1743744900000|2025-04-04 05:35:00|104.43|102.63|102.65|100.85|105.26|103.46|102.01|100.21|0
1743745200000|2025-04-04 05:40:00|102.59|100.79|101|99.2|103.05|101.25|100.67|98.87|0
1743745500000|2025-04-04 05:45:00|101.09|99.29|100.65|98.85|101.15|99.35|99.58|97.78|0
1743745800000|2025-04-04 05:50:00|100.71|98.91|100.99|99.19|101.13|99.33|100.3|98.5|0
1743746100000|2025-04-04 05:55:00|101.05|99.25|99.44|97.64|101.05|99.25|99.36|97.56|0
1743746400000|2025-04-04 06:00:00|99.53|97.73|98.54|96.74|99.53|97.73|97.28|95.48|0
1743746700000|2025-04-04 06:05:00|98.51|96.71|98.73|96.93|99.92|98.12|98.44|96.64|0
1743747000000|2025-04-04 06:10:00|98.76|96.96|99.21|97.41|99.3|97.5|98.11|96.31|0
1743747300000|2025-04-04 06:15:00|99.27|97.47|100.21|98.41|101.12|99.32|99.19|97.39|0
1743747600000|2025-04-04 06:20:00|100.33|98.53|100.74|98.94|101.09|99.29|99.91|98.11|0
1743747900000|2025-04-04 06:25:00|100.68|98.88|98.75|96.95|101.01|99.21|98.57|96.77|0
1743748200000|2025-04-04 06:30:00|98.9|97.1|101|99.2|101.38|99.58|98.9|97.1|0
1743748500000|2025-04-04 06:35:00|100.94|99.14|101.73|99.93|102.11|100.31|100.68|98.88|0
1743748800000|2025-04-04 06:40:00|101.7|99.9|101.9|100.1|102.25|100.45|101.27|99.47|0
1743749100000|2025-04-04 06:45:00|101.96|100.16|101.85|100.05|102.35|100.55|101.31|99.51|0
1743749400000|2025-04-04 06:50:00|101.88|100.08|102.74|100.94|103.31|101.51|101.82|100.02|0
1743749700000|2025-04-04 06:55:00|102.83|101.03|103.05|101.25|103.19|101.39|102.34|100.54|0
1743750000000|2025-04-04 07:00:00|103.11|101.31|102.38|100.58|103.45|101.65|101.97|100.17|0
1743750300000|2025-04-04 07:05:00|102.4|100.6|102.53|100.73|104.43|102.63|102.07|100.27|0
1743750600000|2025-04-04 07:10:00|102.68|100.88|102.04|100.24|103.56|101.76|101.44|99.64|0
1743750900000|2025-04-04 07:15:00|102.19|100.39|103.25|101.45|104.49|102.69|102.07|100.27|0
1743751200000|2025-04-04 07:20:00|103.22|101.42|102.37|100.57|103.7|101.9|101.95|100.15|0
1743751500000|2025-04-04 07:25:00|102.28|100.48|102.86|101.06|103.69|101.89|101.14|99.34|0
1743751800000|2025-04-04 07:30:00|102.83|101.03|104.86|103.06|105.44|103.64|102.35|100.55|0
1743752100000|2025-04-04 07:35:00|104.95|103.15|103.4|101.6|104.95|103.15|102.53|100.73|0
1743752400000|2025-04-04 07:40:00|103.59|101.79|105.61|103.81|106.34|104.54|103.59|101.79|0
1743752700000|2025-04-04 07:45:00|105.71|103.91|104.95|103.15|106.12|104.32|104.5|102.7|0
1743753000000|2025-04-04 07:50:00|105.04|103.24|105.93|104.13|106.1|104.3|103.71|101.91|0
1743753300000|2025-04-04 07:55:00|105.99|104.19|106.92|105.12|107.35|105.55|105.62|103.82|0
1743753600000|2025-04-04 08:00:00|107.07|105.27|106.82|104.8|107.68|105.88|105.61|103.81|0
1743753900000|2025-04-04 08:05:00|106.92|104.89|107.78|105.75|109.14|107.12|106.76|104.74|0
1743754200000|2025-04-04 08:10:00|107.76|105.74|107.97|105.94|108.66|106.64|106.98|104.96|0
1743754500000|2025-04-04 08:15:00|108|105.98|106.9|104.88|109.38|107.36|106.69|104.66|0
1743754800000|2025-04-04 08:20:00|106.78|104.76|105.58|103.55|106.93|104.91|104.16|102.13|0
1743755100000|2025-04-04 08:25:00|105.73|103.71|106.7|104.67|106.7|104.67|104.37|102.35|0
1743755400000|2025-04-04 08:30:00|106.52|104.5|110.07|108.05|110.07|108.05|106.52|104.5|0
1743755700000|2025-04-04 08:35:00|109.96|107.93|109.17|107.15|110.83|108.8|108.58|106.56|0
1743756000000|2025-04-04 08:40:00|109.26|107.23|109.8|107.78|111.31|109.29|108.73|106.7|0
1743756300000|2025-04-04 08:45:00|109.61|107.59|108.12|106.1|110.21|108.18|108.12|106.1|0
1743756600000|2025-04-04 08:50:00|108.36|106.34|107.98|105.96|109.07|107.05|107.28|105.26|0
1743756900000|2025-04-04 08:55:00|108.17|106.14|110.06|108.03|111.58|109.55|108.02|105.99|0
1743757200000|2025-04-04 09:00:00|110.01|107.98|111.08|109.06|112.85|110.82|109.41|107.39|0
1743757500000|2025-04-04 09:05:00|111.11|109.09|110.07|108.04|112.59|110.56|109.7|107.68|0
1743757800000|2025-04-04 09:10:00|110.1|108.08|112.01|109.98|112.54|110.51|109.82|107.79|0
1743758100000|2025-04-04 09:15:00|111.88|109.86|110.56|108.54|112.48|110.46|109.79|107.77|0
1743758400000|2025-04-04 09:20:00|110.4|108.37|111.48|109.45|111.64|109.62|109.61|107.58|0
1743758700000|2025-04-04 09:25:00|111.41|109.39|113.82|111.8|113.99|111.96|111.25|109.23|0
1743759000000|2025-04-04 09:30:00|114|111.97|112.14|110.12|114.93|112.9|112.14|110.12|0
1743759300000|2025-04-04 09:35:00|112.4|110.38|111.92|109.9|112.6|110.58|110.44|108.42|0
1743759600000|2025-04-04 09:40:00|111.83|109.8|111.72|109.69|112.54|110.52|110.24|108.21|0
1743759900000|2025-04-04 09:45:00|111.75|109.73|110.52|108.5|112.64|110.61|110.32|108.29|0
1743760200000|2025-04-04 09:50:00|110.77|108.74|112.74|110.72|113.45|111.42|110.65|108.62|0
1743760500000|2025-04-04 09:55:00|113.26|111.23|113.1|111.07|114.17|112.15|112.29|110.27|0
1743760800000|2025-04-04 10:00:00|113.03|111.01|111.39|109.37|113.03|111.01|110.55|108.53|0
1743761100000|2025-04-04 10:05:00|111.61|109.59|121.77|119.52|122.11|119.86|111.39|109.36|0
1743761400000|2025-04-04 10:10:00|121.94|119.69|124.35|121.65|127.2|124.95|121.27|119.02|0
1743761700000|2025-04-04 10:15:00|124.05|121.35|131.25|128.55|134.51|131.81|123.58|120.88|0
1743762000000|2025-04-04 10:20:00|131.64|128.94|142.28|138.53|149.91|146.16|131.57|128.87|0
1743762300000|2025-04-04 10:25:00|142.75|139|157.62|154.32|158.13|154.83|140.5|136.75|0
1743762600000|2025-04-04 10:30:00|157.47|154.17|145.64|142.34|158.12|154.82|142.82|139.52|0
1743762900000|2025-04-04 10:35:00|145.41|142.11|145.22|140.72|146.98|143.68|142.2|138.41|0
1743763200000|2025-04-04 10:40:00|145.15|140.65|157.45|153.55|158.67|154.47|145.06|140.56|0
1743763500000|2025-04-04 10:45:00|157.14|153.24|161.3|157.4|163.04|159.14|156.91|153.01|0
1743763800000|2025-04-04 10:50:00|161.22|157.32|174.48|170.58|177.03|173.13|161.21|157.31|0
1743764100000|2025-04-04 10:55:00|174.52|170.62|170.91|167.01|177.16|173.26|169.19|165.29|0
1743764400000|2025-04-04 11:00:00|169.82|165.92|162.35|158.45|170.55|166.65|161.04|157.14|0
1743764700000|2025-04-04 11:05:00|162.23|158.33|168.02|164.12|171.56|167.66|160.27|156.37|0
1743765000000|2025-04-04 11:10:00|167.94|164.04|169.73|165.83|171.53|167.63|165.94|162.04|0
1743765300000|2025-04-04 11:15:00|169.81|165.91|170.25|166.35|171.55|167.65|166.78|162.88|0
1743765600000|2025-04-04 11:20:00|170.01|166.11|175.54|170.74|177.03|173.13|168.32|164.42|0
1743765900000|2025-04-04 11:25:00|175.5|170.7|202.57|196.57|214.57|198.87|175.5|148.37|0
1743766200000|2025-04-04 11:30:00|202.92|196.92|199.98|193.98|210.15|204.15|199.98|193.98|0
1743766500000|2025-04-04 11:35:00|199.81|193.81|181.42|175.42|199.81|193.81|180.1|174.1|0
1743766800000|2025-04-04 11:40:00|181.22|175.22|190.72|184.72|190.9|184.9|179.37|173.37|0
1743767100000|2025-04-04 11:45:00|191.02|185.02|189.02|181.52|191.46|185.46|184.7|177.2|0
1743767400000|2025-04-04 11:50:00|188.67|181.17|182.24|174.74|188.72|181.22|182.24|174.74|0
1743767700000|2025-04-04 11:55:00|181.54|174.04|165.93|158.43|181.62|174.12|165.34|157.84|0
1743768000000|2025-04-04 12:00:00|167.36|159.86|170.21|162.71|172.11|164.61|163.33|155.83|0
1743768300000|2025-04-04 12:05:00|170.09|162.59|178.71|171.21|180.1|172.6|168.59|161.09|0
1743768600000|2025-04-04 12:10:00|178.42|170.92|169.9|162.4|180.68|173.18|169.9|162.4|0
1743768900000|2025-04-04 12:15:00|170.23|162.73|167.94|160.44|170.46|162.96|165.44|157.94|0
1743769200000|2025-04-04 12:20:00|168.5|161|170.07|162.57|171.31|163.81|165.36|157.86|0
1743769500000|2025-04-04 12:25:00|170.28|162.78|161.42|155.42|170.28|162.78|160.9|154.9|0
1743769800000|2025-04-04 12:30:00|161.33|155.33|152.66|146.66|164.19|158.19|151.62|145.62|0
1743770100000|2025-04-04 12:35:00|153.27|147.27|168.08|162.08|169.68|163.68|151.1|145.1|0
1743770400000|2025-04-04 12:40:00|167.53|161.53|157.35|151.35|169.38|163.38|156.32|150.32|0
1743770700000|2025-04-04 12:45:00|157.36|151.36|152.6|146.6|160.11|154.11|152.4|146.4|0
1743771000000|2025-04-04 12:50:00|152.65|146.65|148.8|142.8|157.86|151.86|146.08|140.08|0
1743771300000|2025-04-04 12:55:00|149.36|143.36|150.75|144.75|151.94|145.94|147.94|141.94|0
1743771600000|2025-04-04 13:00:00|150.33|144.33|143.06|137.06|151.13|145.13|142.21|136.21|0
1743771900000|2025-04-04 13:05:00|143.21|137.21|143.43|137.43|144.84|138.84|140.62|134.62|0
1743772200000|2025-04-04 13:10:00|143.32|137.32|151.79|145.79|151.98|145.98|142.87|136.87|0
1743772500000|2025-04-04 13:15:00|152.17|146.17|152.47|146.47|155.79|149.79|150.54|144.54|0
1743772800000|2025-04-04 13:20:00|152.51|146.51|153.1|147.4|156.05|150.05|151.11|145.11|0
1743773100000|2025-04-04 13:25:00|153.25|147.55|157.01|147.41|159.19|150.07|153.25|144.23|0
1743773400000|2025-04-04 13:30:00|155.21|149.21|155.59|151.09|160.83|156.33|147.95|141.95|0
1743773700000|2025-04-04 13:35:00|154.74|150.24|165.6|161.1|168.76|164.26|154.74|150.24|0
1743774000000|2025-04-04 13:40:00|165.92|161.42|170.9|166.4|175.82|171.32|165.12|160.62|0
1743774300000|2025-04-04 13:45:00|170.7|166.2|162.01|157.51|171.11|166.61|156.68|152.18|0
1743774600000|2025-04-04 13:50:00|162.05|157.55|158.13|153.63|162.33|157.83|150.6|146.1|0
1743774900000|2025-04-04 13:55:00|157.21|152.71|148.73|144.23|160.85|156.35|145.18|140.68|0
1743775200000|2025-04-04 14:00:00|148.52|144.02|157.85|153.35|159.8|155.3|148.52|144.02|0
1743775500000|2025-04-04 14:05:00|158.28|153.78|165.57|161.07|165.92|161.42|157.02|152.52|0
1743775800000|2025-04-04 14:10:00|165.73|161.23|172.45|167.95|173.7|169.2|165.54|161.04|0
1743776100000|2025-04-04 14:15:00|172.57|168.07|170.57|166.07|177.15|172.65|168.84|164.34|0
1743776400000|2025-04-04 14:20:00|170.87|166.37|175.63|171.13|176.04|171.54|167.96|163.46|0
1743776700000|2025-04-04 14:25:00|174.03|169.53|187.45|182.95|187.73|183.23|174.03|169.53|0
1743777000000|2025-04-04 14:30:00|187.98|183.48|188.74|184.24|189.84|185.34|181.68|177.18|0
1743777300000|2025-04-04 14:35:00|190.83|186.33|188.85|184.35|196.08|191.58|187.85|183.35|0
1743777600000|2025-04-04 14:40:00|189.26|184.76|193.47|188.97|194.41|189.91|188.63|184.13|0
1743777900000|2025-04-04 14:45:00|193.6|189.1|214.34|209.84|214.34|209.84|192.86|188.36|0
1743778200000|2025-04-04 14:50:00|214.44|209.94|199.26|194.76|219.73|215.23|196.82|192.32|0
1743778500000|2025-04-04 14:55:00|199.12|194.62|188.94|184.44|201.72|197.22|184.94|180.44|0
1743778800000|2025-04-04 15:00:00|188.68|184.18|161.99|157.49|191.41|186.91|160.61|156.11|0
1743779100000|2025-04-04 15:05:00|162.24|157.74|170.75|166.25|175.98|171.48|161.18|156.68|0
1743779400000|2025-04-04 15:10:00|170.71|166.21|158.05|153.55|171.69|167.19|154.8|150.3|0
1743779700000|2025-04-04 15:15:00|157.85|153.35|160.72|156.22|160.9|156.4|151.93|147.43|0
1743780000000|2025-04-04 15:20:00|161.2|156.7|157.23|152.73|162.03|157.53|153.47|148.97|0
1743780300000|2025-04-04 15:25:00|157.15|152.65|179.44|174.94|179.44|174.94|157.15|152.65|0
1743780600000|2025-04-04 15:30:00|179.27|174.77|179.39|174.89|181.8|177.3|173.08|168.58|0
1743780900000|2025-04-04 15:35:00|179.95|175.45|187.72|183.22|190.11|185.61|178.57|174.07|0
1743781200000|2025-04-04 15:40:00|187.92|183.42|183.12|178.62|190.23|185.73|180.45|175.95|0
1743781500000|2025-04-04 15:45:00|183.16|178.66|175.8|171.3|188.17|183.67|174.25|169.75|0
1743781800000|2025-04-04 15:50:00|175.54|171.04|179.93|175.43|183.05|178.55|172.71|168.21|0
1743782100000|2025-04-04 15:55:00|180.1|175.6|187.98|183.48|187.98|183.48|176.59|172.09|0
1743782400000|2025-04-04 16:00:00|187.58|183.08|184.96|180.46|188.48|183.98|181.51|177.01|0
1743782700000|2025-04-04 16:05:00|185.05|180.55|182.68|178.18|185.32|180.82|176.08|171.58|0
1743783000000|2025-04-04 16:10:00|183.03|178.53|178.62|174.12|184.65|180.15|176.24|171.74|0
1743783300000|2025-04-04 16:15:00|178.71|174.21|193.68|189.18|194.92|190.42|177.59|173.09|0
1743783600000|2025-04-04 16:20:00|193.72|189.22|196.45|191.95|199.25|194.75|192.66|188.16|0
1743783900000|2025-04-04 16:25:00|196.13|191.63|198.43|193.93|200.71|196.21|195.16|190.66|0
1743784200000|2025-04-04 16:30:00|198.98|194.48|204.61|200.11|204.61|200.11|197.74|193.24|0
1743784500000|2025-04-04 16:35:00|204.9|200.4|193.36|188.86|205.27|200.77|192.17|187.67|0
1743784800000|2025-04-04 16:40:00|193|188.5|200.38|195.88|200.57|196.07|190.54|186.04|0
1743785100000|2025-04-04 16:45:00|200.34|195.84|203.1|198.6|205.47|200.97|200.34|195.84|0
1743785400000|2025-04-04 16:50:00|203.59|199.09|199.9|195.4|204.22|199.72|197.55|193.05|0
1743785700000|2025-04-04 16:55:00|200.08|195.58|200.07|195.57|201.96|197.46|196.23|191.73|0
1743786000000|2025-04-04 17:00:00|200.63|196.13|198.25|193.75|202.93|198.43|193.44|188.94|0
1743786300000|2025-04-04 17:05:00|198.43|193.93|202.14|197.64|203.21|198.71|196.5|192|0
1743786600000|2025-04-04 17:10:00|202|197.5|210.9|206.4|212.35|207.85|201.45|196.95|0
1743786900000|2025-04-04 17:15:00|211.19|206.69|213.25|209.5|218.65|214.57|211.19|206.69|0
1743787200000|2025-04-04 17:20:00|213.11|209.36|208.61|204.86|213.66|209.91|208.42|204.67|0
1743787500000|2025-04-04 17:25:00|208.37|204.62|205.76|202.01|208.37|204.62|202.34|198.59|0
1743787800000|2025-04-04 17:30:00|205.67|201.92|203.21|199.46|212.29|208.54|202.74|198.99|0
1743788100000|2025-04-04 17:35:00|203.4|199.65|195.92|192.17|204.14|200.39|193.18|189.43|0
1743788400000|2025-04-04 17:40:00|196.38|192.63|197.16|193.41|197.65|193.9|192.2|188.45|0
1743788700000|2025-04-04 17:45:00|196.93|193.18|192.48|188.73|199.33|195.58|191.67|187.92|0
1743789000000|2025-04-04 17:50:00|192.39|188.64|195.13|191.38|199.56|195.81|191.94|188.19|0
1743789300000|2025-04-04 17:55:00|194.58|190.83|191.82|188.07|201.17|197.42|191.82|188.07|0
1743789600000|2025-04-04 18:00:00|191.86|188.11|190.69|186.94|191.86|188.11|185.96|182.21|0
1743789900000|2025-04-04 18:05:00|190.87|187.12|199.96|196.21|200.02|196.27|189.73|185.98|0
1743790200000|2025-04-04 18:10:00|200.05|196.3|204.71|200.96|205.14|201.39|199.58|195.83|0
1743790500000|2025-04-04 18:15:00|204.62|200.87|210.36|206.61|211.01|207.26|204.62|200.87|0
1743790800000|2025-04-04 18:20:00|210.17|206.42|214.21|210.46|215.9|212.15|209.45|205.7|0
1743791100000|2025-04-04 18:25:00|214.22|210.47|219.79|216.04|220.82|217.07|214.12|210.37|0
1743791400000|2025-04-04 18:30:00|220.09|216.34|221.89|218.14|224.4|220.65|216.37|212.62|0
1743791700000|2025-04-04 18:35:00|222|218.25|231.12|227.37|231.4|227.65|219.84|216.09|0
1743792000000|2025-04-04 18:40:00|231.22|227.47|237.86|234.11|238.83|235.08|230.67|226.92|0
1743792300000|2025-04-04 18:45:00|238.02|234.27|228.25|224.5|239.92|236.17|227.59|223.84|0
1743792600000|2025-04-04 18:50:00|227.95|224.2|221.98|218.23|231.67|227.92|220.06|216.31|0
1743792900000|2025-04-04 18:55:00|222.07|218.32|225.67|221.92|227.49|223.74|221.64|217.89|0
1743793200000|2025-04-04 19:00:00|225.87|222.12|227.49|223.74|231.69|227.94|223.03|219.28|0
1743793500000|2025-04-04 19:05:00|227.39|223.64|226.85|223.1|232.22|228.47|225.12|221.37|0
1743793800000|2025-04-04 19:10:00|227.01|223.26|214.29|210.54|228.1|224.35|213.33|209.58|0
1743794100000|2025-04-04 19:15:00|214.2|210.45|225.87|222.12|226.43|222.68|213.82|210.07|0
1743794400000|2025-04-04 19:20:00|225.67|221.92|212.82|209.07|225.97|222.22|211.59|207.84|0
1743794700000|2025-04-04 19:25:00|212.63|208.88|212.74|208.99|217.13|213.38|208.51|204.76|0
1743795000000|2025-04-04 19:30:00|212.36|208.61|199.55|195.8|215.16|211.41|199.55|195.8|0
1743795300000|2025-04-04 19:35:00|199.95|196.2|204.02|200.27|208.57|204.82|197.5|193.75|0
1743795600000|2025-04-04 19:40:00|203.74|199.99|204.36|200.61|208.53|204.78|201.98|198.23|0
1743795900000|2025-04-04 19:45:00|203.89|200.14|216.33|212.58|216.72|212.97|200.64|196.89|0
1743796200000|2025-04-04 19:50:00|216.23|212.48|230.58|226.83|234.02|230.27|216.23|212.48|0
1743796500000|2025-04-04 19:55:00|231.48|227.73|233.01|229.26|237.37|233.62|230.59|226.84|0
1743796800000|2025-04-04 20:00:00|233.42|229.67|241.62|237.87|243.05|239.3|230.65|226.9|0
1743797100000|2025-04-04 20:05:00|241.95|238.2|240.1|236.35|242.31|238.56|235.74|231.99|0
1743797400000|2025-04-04 20:10:00|240.2|236.45|241.91|238.16|248.23|244.48|238.86|235.11|0
1743985500000|2025-04-07 00:25:00|329.11|323.11|354.31|350.56|364.16|358.16|326.08|320.08|0
1743985800000|2025-04-07 00:30:00|353.99|350.24|350.94|347.19|355.81|352.06|348.23|344.48|0
1743986100000|2025-04-07 00:35:00|351.01|347.26|346.23|342.48|355.78|352.03|344.2|340.45|0
1743986400000|2025-04-07 00:40:00|345.38|341.63|349.91|346.16|351.95|348.2|345.15|341.4|0
1743986700000|2025-04-07 00:45:00|349.66|345.91|356.13|352.38|357.03|353.28|349.66|345.91|0
1743987000000|2025-04-07 00:50:00|356|352.25|352.13|348.38|358.77|355.02|350.08|346.33|0
1743987300000|2025-04-07 00:55:00|352.2|348.45|344.58|340.83|354.16|350.41|344.58|340.83|0
1743987600000|2025-04-07 01:00:00|343.61|339.86|342.72|338.97|347.61|343.86|334.12|330.37|0
1743987900000|2025-04-07 01:05:00|343.57|339.82|340.27|336.52|347.78|344.03|339.8|336.05|0
1743988200000|2025-04-07 01:10:00|339.63|335.88|332.29|328.54|341.26|337.51|329.62|325.87|0
1743988500000|2025-04-07 01:15:00|332.31|328.56|330.69|326.94|337.66|333.91|330.69|326.94|0
1743988800000|2025-04-07 01:20:00|330.81|327.06|321.79|318.04|331.96|328.21|321.04|317.29|0
1743989100000|2025-04-07 01:25:00|322.28|318.53|326.74|322.99|327.94|324.19|319.25|315.5|0
1743989400000|2025-04-07 01:30:00|327.1|323.35|330.28|326.53|331.71|327.96|322.85|319.1|0
1743989700000|2025-04-07 01:35:00|330.04|326.29|337.28|332.78|340.76|337.01|330.04|326.29|0
1743990000000|2025-04-07 01:40:00|337.39|332.89|340.02|334.77|342.82|338.32|332.72|328.22|0
1743990300000|2025-04-07 01:45:00|340.75|335.5|327.19|321.94|341.13|335.88|325.37|320.12|0
1743990600000|2025-04-07 01:50:00|327.59|322.34|318.35|313.1|328.03|322.78|316.33|311.08|0
1743990900000|2025-04-07 01:55:00|317.64|312.39|318.97|313.72|321.16|315.91|315.45|310.2|0
1743991200000|2025-04-07 02:00:00|319.55|314.3|319.99|314.74|325.49|320.24|315.5|310.25|0
1743991500000|2025-04-07 02:05:00|320.1|314.85|323.46|318.21|325.47|320.22|317.36|312.11|0
1743991800000|2025-04-07 02:10:00|324.3|319.05|322.24|316.99|327.35|322.1|322.24|316.99|0
1743992100000|2025-04-07 02:15:00|322.04|316.79|321.58|316.33|326.78|321.53|320.66|315.41|0
1743992400000|2025-04-07 02:20:00|321.56|316.31|333.23|327.98|334.25|329|320.98|315.73|0
1743992700000|2025-04-07 02:25:00|333.09|327.84|329.51|324.26|333.93|328.68|327.79|322.54|0
1743993000000|2025-04-07 02:30:00|329.28|324.03|325.95|320.7|331.85|326.6|323.44|318.19|0
1743993300000|2025-04-07 02:35:00|325.88|320.63|340.29|335.04|341.69|336.44|324.36|319.11|0
1743993600000|2025-04-07 02:40:00|341.75|336.5|338.73|333.48|342.77|337.52|333.97|328.72|0
1743993900000|2025-04-07 02:45:00|339.03|333.78|332.11|326.86|341.23|335.98|330.98|325.73|0
1743994200000|2025-04-07 02:50:00|332.47|327.22|336.66|331.41|337.14|331.89|329.89|324.64|0
1743994500000|2025-04-07 02:55:00|338.13|332.88|336.07|330.82|339.76|334.51|335.83|330.58|0
1743994800000|2025-04-07 03:00:00|337.22|331.97|340.38|335.13|342.64|337.39|334.37|329.12|0
1743995100000|2025-04-07 03:05:00|339.7|334.45|341.53|336.28|341.96|336.71|338.14|332.89|0
1743995400000|2025-04-07 03:10:00|341.35|336.1|348.76|343.51|348.82|343.57|340.84|335.59|0
1743995700000|2025-04-07 03:15:00|348.58|343.33|348.78|343.53|349.03|343.78|343.02|337.77|0
1743996000000|2025-04-07 03:20:00|349.23|343.98|355.66|350.41|357.51|352.26|348.5|343.25|0
1743996300000|2025-04-07 03:25:00|355.2|349.95|350.86|345.61|356.15|350.9|347.9|342.65|0
1743996600000|2025-04-07 03:30:00|350.77|345.52|362.25|357|363.31|358.06|350.77|345.52|0
1743996900000|2025-04-07 03:35:00|361.51|356.26|364.55|359.3|365.59|360.34|360.99|355.74|0
1743997200000|2025-04-07 03:40:00|364.68|359.43|360.75|355.5|364.68|359.43|358.32|353.07|0
1743997500000|2025-04-07 03:45:00|360.97|355.72|365.58|360.33|366.62|361.37|360.5|355.25|0
1743997800000|2025-04-07 03:50:00|365.14|359.89|360.29|355.04|365.82|360.57|356.69|351.44|0
1743998100000|2025-04-07 03:55:00|360.49|355.24|362.06|356.81|364.47|359.22|358.94|353.69|0
1743998400000|2025-04-07 04:00:00|361.51|356.26|355.4|350.15|363.09|357.84|352.76|347.51|0
1743998700000|2025-04-07 04:05:00|354.3|349.05|357.23|351.98|357.23|351.98|350.19|344.94|0
1743999000000|2025-04-07 04:10:00|357.38|352.13|362.43|357.18|363.16|357.91|355.96|350.71|0
1743999300000|2025-04-07 04:15:00|362.45|357.2|363.97|358.72|365.9|360.65|361.61|356.36|0
1743999600000|2025-04-07 04:20:00|363.75|358.5|364.51|359.26|366.55|361.3|361.17|355.92|0
1743999900000|2025-04-07 04:25:00|365.75|360.5|370.29|365.04|373.56|368.31|364.14|358.89|0
1744000200000|2025-04-07 04:30:00|370.63|365.38|370.36|365.11|374.88|369.63|368.99|363.74|0
1744000500000|2025-04-07 04:35:00|370.05|364.8|373.93|368.68|375.48|370.23|368.55|363.3|0
1744000800000|2025-04-07 04:40:00|373.99|368.74|377.42|372.17|378.86|373.61|372.21|366.96|0
1744001100000|2025-04-07 04:45:00|377.36|372.11|370.59|365.34|377.42|372.17|369.62|364.37|0
1744001400000|2025-04-07 04:50:00|370.34|365.09|363.55|358.3|370.57|365.32|361.8|356.55|0
1744001700000|2025-04-07 04:55:00|363.61|358.36|363.1|357.85|364.86|359.61|360.99|355.74|0
1744002000000|2025-04-07 05:00:00|362.17|356.92|360.95|355.7|365.24|359.99|356.76|351.51|0
1744002300000|2025-04-07 05:05:00|360.45|355.2|353.38|348.13|364.36|359.11|353.29|348.04|0
1744002600000|2025-04-07 05:10:00|353.01|347.76|351.01|345.76|354.18|348.93|346.84|341.59|0
1744002900000|2025-04-07 05:15:00|351.14|345.89|341.34|336.09|356.25|351|341.34|336.09|0
1744003200000|2025-04-07 05:20:00|341.04|335.79|350.11|344.86|350.11|344.86|338.39|333.14|0
1744003500000|2025-04-07 05:25:00|350.47|345.22|356.34|351.09|356.73|351.48|345.6|340.35|0
1744003800000|2025-04-07 05:30:00|355.91|350.66|359.8|354.55|360.23|354.98|351.93|346.68|0
1744004100000|2025-04-07 05:35:00|360.49|355.24|359.74|354.49|360.49|355.24|353.86|348.61|0
1744004400000|2025-04-07 05:40:00|359.49|354.24|361.37|356.12|363.23|357.98|356.63|351.38|0
1744004700000|2025-04-07 05:45:00|361.5|356.25|366.03|360.78|366.49|361.24|356.91|351.66|0
1744005000000|2025-04-07 05:50:00|366.47|361.22|367.58|362.33|369.52|364.27|363.62|358.37|0
1744005300000|2025-04-07 05:55:00|367.4|362.15|360.11|354.86|369.87|364.62|359.74|354.49|0
1744005600000|2025-04-07 06:00:00|360.05|354.8|351.51|346.26|363.52|358.27|350.16|344.91|0
1744005900000|2025-04-07 06:05:00|351.7|346.45|356.57|351.32|357.01|351.76|345.06|339.81|0
1744006200000|2025-04-07 06:10:00|356.45|351.2|355.32|350.07|358.52|353.27|353.86|348.61|0
1744006500000|2025-04-07 06:15:00|355.01|349.76|361.74|357.99|363.26|359.51|355.01|349.76|0
1744006800000|2025-04-07 06:20:00|361.24|357.49|360.9|357.15|366.89|363.14|360.78|357.03|0
1744007100000|2025-04-07 06:25:00|360.65|356.9|372.99|369.24|372.99|369.24|359.77|356.02|0
1744007400000|2025-04-07 06:30:00|372.86|369.11|373.48|369.73|375.32|371.57|371.22|367.47|0
1744007700000|2025-04-07 06:35:00|372.2|368.45|378.23|374.48|379.92|376.17|372.2|368.45|0
1744008000000|2025-04-07 06:40:00|378.49|374.74|389.2|385.45|390.24|386.49|377.97|374.22|0
1744008300000|2025-04-07 06:45:00|389|385.25|399.56|395.81|400.94|397.19|385.24|381.49|0
1744008600000|2025-04-07 06:50:00|399.42|395.67|398.78|395.03|401.96|398.21|397.98|394.23|0
1744008900000|2025-04-07 06:55:00|398.65|394.9|396.81|393.06|400.47|396.72|388.67|384.92|0
1744009200000|2025-04-07 07:00:00|397.28|393.53|404.17|399.67|407.56|403.06|391.73|387.98|0
1744009500000|2025-04-07 07:05:00|403.44|398.94|395.86|391.36|406|401.5|391.52|387.02|0
1744009800000|2025-04-07 07:10:00|396.19|391.69|385.47|380.97|401.84|397.34|384.62|380.12|0
1744010100000|2025-04-07 07:15:00|385.6|381.1|372.85|368.35|385.67|381.17|372.37|367.87|0
1744010400000|2025-04-07 07:20:00|373.05|368.55|378.44|373.94|383.61|379.11|371.62|367.12|0
1744010700000|2025-04-07 07:25:00|378.5|374|385.52|381.02|389.74|385.24|378.5|374|0
1744011000000|2025-04-07 07:30:00|385.71|381.21|383.47|378.97|392.12|387.62|381.93|377.43|0
1744011300000|2025-04-07 07:35:00|383.6|379.1|376.13|371.63|387.71|383.21|376.13|371.63|0
1744011600000|2025-04-07 07:40:00|376.26|371.76|377.6|373.1|378.85|374.35|368.61|364.11|0
1744011900000|2025-04-07 07:45:00|378.13|373.63|380.93|376.43|384.33|379.83|375.04|370.54|0
1744012200000|2025-04-07 07:50:00|381.06|376.56|378.71|374.21|386.45|381.95|378.44|373.94|0
1744012500000|2025-04-07 07:55:00|378.84|374.34|369.42|364.92|379.77|375.27|368.12|363.62|0
1744012800000|2025-04-07 08:00:00|369.35|364.85|336.69|332.19|369.35|364.85|336.69|332.19|0
1744013100000|2025-04-07 08:05:00|336.82|332.32|339.72|335.22|346.71|342.21|334.78|330.28|0
1744013400000|2025-04-07 08:10:00|339.09|334.59|346.17|341.67|352.75|348.25|338.15|333.65|0
1744013700000|2025-04-07 08:15:00|346.93|342.43|329.95|325.45|346.93|342.43|329.95|325.45|0
1744014000000|2025-04-07 08:20:00|329.76|325.26|331.8|327.3|341.23|336.73|328.47|323.97|0
1744014300000|2025-04-07 08:25:00|331.92|327.42|333.42|328.92|340.41|335.91|329.63|325.13|0
1744014600000|2025-04-07 08:30:00|333.92|329.42|331.4|326.9|344.2|339.7|331.16|326.66|0
1744014900000|2025-04-07 08:35:00|331.28|326.78|328.74|324.24|333.64|329.14|322.81|318.31|0
1744015200000|2025-04-07 08:40:00|328.62|324.12|329.6|325.7|329.91|326.01|325.14|321.24|0
1744015500000|2025-04-07 08:45:00|329.66|325.76|331.57|327.67|333.63|329.73|326.04|322.14|0
1744015800000|2025-04-07 08:50:00|331.7|327.8|335.44|331.54|335.44|331.54|326.3|322.4|0
1744016100000|2025-04-07 08:55:00|335.57|331.67|338.98|335.08|339.34|335.44|331.32|327.42|0
1744016400000|2025-04-07 09:00:00|339.61|335.71|337.76|333.86|342.04|338.14|332.68|328.78|0
1744016700000|2025-04-07 09:05:00|338.01|334.11|345.24|341.34|347.33|343.43|336.56|332.66|0
1744017000000|2025-04-07 09:10:00|345.12|341.22|344.13|340.23|347.02|343.12|339.17|335.27|0
1744017300000|2025-04-07 09:15:00|344.26|340.36|352.79|348.89|352.86|348.96|343.69|339.79|0
1744017600000|2025-04-07 09:20:00|352.99|349.09|354.83|350.93|357.41|353.51|350.52|346.62|0
1744017900000|2025-04-07 09:25:00|354.7|350.8|342.95|339.05|357.17|353.27|341.68|337.78|0
1744018200000|2025-04-07 09:30:00|343.07|339.17|333.92|330.02|344.53|340.63|333.92|330.02|0
1744018500000|2025-04-07 09:35:00|334.05|330.15|329.54|325.64|337.92|334.02|329.42|325.52|0
1744018800000|2025-04-07 09:40:00|329.17|325.27|329.82|325.92|333.33|329.43|327.4|323.5|0
1744019100000|2025-04-07 09:45:00|330.01|326.11|323.54|319.64|332.59|328.69|321.33|317.43|0
1744019400000|2025-04-07 09:50:00|323.61|319.71|322.79|318.89|326.34|322.44|319.85|315.95|0
1744019700000|2025-04-07 09:55:00|322.54|318.64|331.77|327.87|332.79|328.89|322.1|318.2|0
1744020000000|2025-04-07 10:00:00|331.65|327.75|316.99|313.09|337.71|333.81|310.89|306.99|0
1744020300000|2025-04-07 10:05:00|317.54|313.64|311.25|307.35|317.86|313.96|307.76|303.86|0
1744020600000|2025-04-07 10:10:00|311.37|307.47|306.69|302.79|312.9|309|304.44|300.54|0
1744020900000|2025-04-07 10:15:00|306.57|302.67|301.29|297.39|309.75|305.85|299.44|295.54|0
1744021200000|2025-04-07 10:20:00|301|297.1|295.9|292|303.94|300.04|294.02|290.12|0
1744021500000|2025-04-07 10:25:00|295.85|291.95|303.61|299.71|310.27|306.37|295.85|291.95|0
1744021800000|2025-04-07 10:30:00|303.66|299.76|296.2|292.3|308.51|304.61|295.48|291.58|0
1744022100000|2025-04-07 10:35:00|296.31|292.41|275.94|272.04|298.37|294.47|275.61|271.71|0
1744022400000|2025-04-07 10:40:00|276.17|272.27|274.27|270.37|285.7|281.8|272.71|268.81|0
1744022700000|2025-04-07 10:45:00|274.49|270.59|284.6|280.7|285.89|281.99|272.79|268.89|0
1744023000000|2025-04-07 10:50:00|284.65|280.75|288.15|284.25|292.02|288.12|279.4|275.5|0
1744023300000|2025-04-07 10:55:00|288.84|284.94|293.89|289.99|299.95|296.05|287.81|283.91|0
1744023600000|2025-04-07 11:00:00|293.95|290.05|284.47|280.57|297.16|293.26|283.42|279.52|0
1744023900000|2025-04-07 11:05:00|284.7|280.8|276.14|272.24|285.53|281.63|275.66|271.76|0
1744024200000|2025-04-07 11:10:00|275.8|271.9|279.58|275.68|280.79|276.89|272.59|268.69|0
1744024500000|2025-04-07 11:15:00|280.6|276.7|284.1|280.2|288.34|284.44|280.15|276.25|0
1744024800000|2025-04-07 11:20:00|284.04|280.14|286.68|282.78|287.89|283.99|279.54|275.64|0
1744025100000|2025-04-07 11:25:00|287.21|283.31|284|280.1|291.28|287.38|278.56|274.66|0
1744025400000|2025-04-07 11:30:00|282.17|278.27|291.94|288.04|293.13|289.23|282.17|278.27|0
1744025700000|2025-04-07 11:35:00|292.35|288.45|297.64|293.74|304.87|300.97|291.06|287.16|0
1744026000000|2025-04-07 11:40:00|297.29|293.39|295.87|291.97|297.88|293.98|291.27|287.37|0
1744026300000|2025-04-07 11:45:00|295.51|291.61|298.51|294.61|299.17|295.27|291.64|287.74|0
1744026600000|2025-04-07 11:50:00|298.75|294.85|299.39|295.49|303|299.1|294.82|290.92|0
1744026900000|2025-04-07 11:55:00|299.75|295.85|294.99|291.09|300.35|296.45|291.55|287.65|0
1744027200000|2025-04-07 12:00:00|294.69|290.79|295.06|291.16|295.89|291.99|284.25|280.35|0
1744027500000|2025-04-07 12:05:00|295.65|291.75|303.27|299.37|305.24|301.34|295.06|291.16|0
1744027800000|2025-04-07 12:10:00|302.91|299.01|303.11|299.21|309.15|305.25|302.76|298.86|0
1744028100000|2025-04-07 12:15:00|302.58|298.68|310.21|306.31|311.18|307.28|300.79|296.89|0
1744028400000|2025-04-07 12:20:00|310.27|306.37|302.69|298.79|310.63|306.73|302.57|298.67|0
1744028700000|2025-04-07 12:25:00|302.63|298.73|281.35|277.45|304.44|300.54|279.22|275.32|0
1744029000000|2025-04-07 12:30:00|281.93|278.03|283.54|279.64|288.24|284.34|273.56|269.66|0
1744029300000|2025-04-07 12:35:00|284.06|280.16|292.73|288.83|294.08|290.18|282.94|279.04|0
1744029600000|2025-04-07 12:40:00|292.26|288.36|297.72|293.82|301.59|297.69|290.47|286.57|0
1744029900000|2025-04-07 12:45:00|298.31|294.41|293.94|290.04|312.16|308.26|283.79|279.89|0
1744030200000|2025-04-07 12:50:00|293.59|289.69|285.19|281.29|294.6|290.7|281.84|277.94|0
1744030500000|2025-04-07 12:55:00|285.31|281.41|282.15|278.25|285.31|281.41|275.58|271.68|0
1744030800000|2025-04-07 13:00:00|282.38|278.48|296.11|292.21|296.19|292.29|282.03|278.13|0
1744031100000|2025-04-07 13:05:00|296.05|292.15|301.93|298.03|302.41|298.51|291.72|287.82|0
1744031400000|2025-04-07 13:10:00|301.88|297.98|299.37|295.47|305.33|301.43|293.29|289.39|0
1744031700000|2025-04-07 13:15:00|299.01|295.11|303.92|300.02|307.47|303.57|298.62|294.72|0
1744032000000|2025-04-07 13:20:00|303.8|299.9|308.32|304.42|308.67|304.77|301.62|297.72|0
1744032300000|2025-04-07 13:25:00|309.37|303.13|320.6|314.36|320.6|314.36|305.72|299.48|0
1744032600000|2025-04-07 13:30:00|314.11|310.21|329.89|325.99|333.52|329.62|314.11|310.21|0
1744032900000|2025-04-07 13:35:00|328.69|324.79|340.43|336.53|351.5|347.6|327.49|323.59|0
1744033200000|2025-04-07 13:40:00|340.3|336.4|355.56|351.96|364.91|361.31|339.01|335.11|0
1744033500000|2025-04-07 13:45:00|355.62|352.02|327.57|323.97|362.56|358.96|324.17|320.57|0
1744033800000|2025-04-07 13:50:00|327.82|324.22|305.96|302.36|329.96|326.36|304.54|300.94|0
1744034100000|2025-04-07 13:55:00|305.78|302.18|285.63|282.03|311.17|307.57|283.39|279.79|0
1744034400000|2025-04-07 14:00:00|286.21|282.61|289.55|285.95|297.98|294.38|275.55|271.95|0
1744034700000|2025-04-07 14:05:00|289.9|286.3|292.14|288.54|295.05|291.45|280.32|276.72|0
1744035000000|2025-04-07 14:10:00|291.61|288.01|199.9|194.65|292.26|288.66|184.96|179.71|0
1744035300000|2025-04-07 14:15:00|199.4|194.15|151.36|146.11|199.9|194.65|149.48|144.23|0
1744035600000|2025-04-07 14:20:00|151.96|146.71|263.03|257.78|265.97|260.72|151.96|146.71|0
1744035900000|2025-04-07 14:25:00|263.41|258.16|275.53|270.28|278.93|273.68|246.31|241.06|0
1744036200000|2025-04-07 14:30:00|279.11|273.86|266.44|261.19|283.55|278.3|239.25|234|0
1744036500000|2025-04-07 14:35:00|267.43|262.18|303.21|297.96|307.36|302.11|263.07|257.82|0
1744036800000|2025-04-07 14:40:00|303.86|298.61|273.69|268.44|306.7|301.45|272.16|266.91|0
1744037100000|2025-04-07 14:45:00|274.35|269.1|263.41|258.16|283.19|277.94|261.35|256.1|0
1744037400000|2025-04-07 14:50:00|263.63|258.38|227.62|222.37|264.73|259.48|225.16|219.91|0
1744037700000|2025-04-07 14:55:00|226.43|221.18|233.14|228.94|241.11|235.86|226.43|221.18|0
1744038000000|2025-04-07 15:00:00|235.31|231.11|224.63|220.43|241.04|236.84|216.58|212.38|0
1744038300000|2025-04-07 15:05:00|224.93|220.73|251.04|246.84|251.92|247.72|223.43|219.23|0
1744038600000|2025-04-07 15:10:00|250.72|246.52|271.32|267.12|278.95|274.75|240.91|236.71|0
1744038900000|2025-04-07 15:15:00|273.96|269.76|278.33|274.13|303.29|299.09|272.81|268.61|0
1744039200000|2025-04-07 15:20:00|279.28|275.08|302.14|297.94|302.49|298.29|264.24|260.04|0
1744039500000|2025-04-07 15:25:00|301.55|297.35|301.71|297.51|302.37|298.17|291.75|287.55|0
1744039800000|2025-04-07 15:30:00|300.77|296.57|284.56|280.36|300.95|296.75|282.11|277.91|0
1744040100000|2025-04-07 15:35:00|284.05|279.85|270.27|266.07|284.05|279.85|264.43|260.23|0
1744040400000|2025-04-07 15:40:00|269.77|265.57|249.92|245.72|273.16|268.96|248.98|244.78|0
1744040700000|2025-04-07 15:45:00|249.56|245.36|256.67|252.47|263.78|259.58|248.26|244.06|0
1744041000000|2025-04-07 15:50:00|256.99|252.79|267.54|263.34|267.65|263.45|247.51|243.31|0
1744041300000|2025-04-07 15:55:00|266.99|262.79|269.76|265.56|269.94|265.74|259.01|254.81|0
1744041600000|2025-04-07 16:00:00|269.92|265.72|274.8|270.6|279.19|274.99|269.1|264.9|0
1744041900000|2025-04-07 16:05:00|273.69|269.49|287.15|282.95|288.24|284.04|273.69|269.49|0
1744042200000|2025-04-07 16:10:00|287.72|283.52|282.65|278.45|293.37|289.17|278.67|274.47|0
1744042500000|2025-04-07 16:15:00|282.77|278.57|280.27|276.52|290.44|286.69|278.33|274.58|0
1744042800000|2025-04-07 16:20:00|280.61|276.86|280.49|276.74|293.49|289.74|278.78|275.03|0
1744043100000|2025-04-07 16:25:00|281.06|277.31|272.36|268.61|281.06|277.31|267.02|263.27|0
1744043400000|2025-04-07 16:30:00|272.47|268.72|266.27|262.52|275.44|271.69|261.63|257.88|0
1744043700000|2025-04-07 16:35:00|265.83|262.08|273.4|269.65|274.24|270.49|265.83|262.08|0
1744044000000|2025-04-07 16:40:00|273.12|269.37|282.09|278.34|285.91|282.16|270.04|266.29|0
1744044300000|2025-04-07 16:45:00|283.78|280.03|288.08|284.33|293.58|289.83|282.99|279.24|0
1744044600000|2025-04-07 16:50:00|286.82|283.07|284.4|280.65|291.01|287.26|281.22|277.47|0
1744044900000|2025-04-07 16:55:00|284.52|280.77|293.49|289.74|298.85|295.1|282.61|278.86|0
1744045200000|2025-04-07 17:00:00|293.66|289.91|289.65|285.9|294.01|290.26|258.41|254.66|0
1744045500000|2025-04-07 17:05:00|289.16|285.41|285.48|281.73|295.56|291.81|283.92|280.17|0
1744045800000|2025-04-07 17:10:00|285.2|281.45|265.06|261.31|289.66|285.91|264.2|260.45|0
1744046100000|2025-04-07 17:15:00|264.96|261.21|259.97|256.22|268.32|264.57|256.06|252.31|0
1744046400000|2025-04-07 17:20:00|259.29|255.54|257.66|253.91|264.19|260.44|254.6|250.85|0
1744046700000|2025-04-07 17:25:00|260.9|257.15|244.32|240.57|263.18|259.43|243.71|239.96|0
1744047000000|2025-04-07 17:30:00|244.13|240.38|253.43|249.68|260.91|257.16|244.13|240.38|0
1744047300000|2025-04-07 17:35:00|252.12|248.37|239.84|236.09|254.57|250.82|239.54|235.79|0
1744047600000|2025-04-07 17:40:00|240.25|236.5|236.25|232.5|248.33|244.58|235.8|232.05|0
1744047900000|2025-04-07 17:45:00|236.63|232.88|232.59|228.84|248.46|244.71|226.72|222.97|0
1744048200000|2025-04-07 17:50:00|233|229.25|229.27|225.52|236.64|232.89|226.52|222.77|0
1744048500000|2025-04-07 17:55:00|229.31|225.56|224.83|221.08|236.45|232.7|224.05|220.3|0
1744048800000|2025-04-07 18:00:00|225.46|221.71|228.87|225.12|232.75|229|221.98|218.23|0
1744049100000|2025-04-07 18:05:00|229.17|225.42|232.49|228.74|241.37|237.62|227.45|223.7|0
1744049400000|2025-04-07 18:10:00|232.84|229.09|237.66|234.66|243.23|239.48|226.42|222.67|0
1744049700000|2025-04-07 18:15:00|238.02|235.02|225.1|222.1|239.27|236.27|221.26|218.26|0
1744050000000|2025-04-07 18:20:00|223.74|220.74|225.39|222.39|230.39|227.39|218.86|215.86|0
1744050300000|2025-04-07 18:25:00|225.14|222.14|242.28|239.28|244.4|241.4|225.14|222.14|0
1744050600000|2025-04-07 18:30:00|241.87|238.87|237.5|234.5|244.27|241.27|236.65|233.65|0
1744050900000|2025-04-07 18:35:00|238.01|235.01|234.16|231.16|239.5|236.5|231.78|228.78|0
1744051200000|2025-04-07 18:40:00|234.31|231.31|237.27|234.27|239.67|236.67|230.11|227.11|0
1744051500000|2025-04-07 18:45:00|236.92|233.92|238.76|235.76|243.71|240.71|231.85|228.85|0
1744051800000|2025-04-07 18:50:00|238.96|235.96|250.02|247.02|251.23|248.23|238.8|235.8|0
1744052100000|2025-04-07 18:55:00|250.75|247.75|251.23|248.23|256.56|253.56|249.7|246.7|0
1744052400000|2025-04-07 19:00:00|251.17|248.17|249.68|246.68|252.33|249.33|236.76|233.76|0
1744052700000|2025-04-07 19:05:00|249.94|246.94|257.08|254.08|258.23|255.23|247.72|244.72|0
1744053000000|2025-04-07 19:10:00|258.04|255.04|258.88|255.88|262.3|259.3|254.86|251.86|0
1744053300000|2025-04-07 19:15:00|258.82|255.82|251.98|248.98|266.72|263.72|248.57|245.57|0
1744053600000|2025-04-07 19:20:00|252.03|249.03|256.53|253.53|257.91|254.91|248.86|245.86|0
1744053900000|2025-04-07 19:25:00|256.59|253.59|263.87|260.87|264.87|261.87|253.9|250.9|0
1744054200000|2025-04-07 19:30:00|263.7|260.7|242.83|239.83|263.7|260.7|239.34|236.34|0
1744054500000|2025-04-07 19:35:00|242.53|239.53|244.06|241.06|246|243|236.77|233.77|0
1744054800000|2025-04-07 19:40:00|244.22|241.22|259.93|256.93|260.47|257.47|243.36|240.36|0
1744055100000|2025-04-07 19:45:00|259.01|256.01|254.11|251.11|262.48|259.48|253|250|0
1744055400000|2025-04-07 19:50:00|258.49|255.49|252.41|249.41|263.01|260.01|251.29|248.29|0
1744055700000|2025-04-07 19:55:00|252.83|249.83|249.11|246.11|253.8|250.8|245.15|242.15|0
1744056000000|2025-04-07 20:00:00|246.1|243.1|236.2|233.2|247.72|244.72|236.2|233.2|0
1744056300000|2025-04-07 20:05:00|236|233|234.31|231.31|237.45|234.45|231.36|228.36|0
1744056600000|2025-04-07 20:10:00|234.21|231.21|233.36|230.36|235.13|232.13|228.19|225.19|0
1744056900000|2025-04-07 20:15:00|233.46|230.46|229.06|226.06|233.46|230.46|226.49|223.49|0
1744057200000|2025-04-07 20:20:00|228.97|225.97|235.61|232.61|236.28|233.28|228.81|225.81|0
1744057500000|2025-04-07 20:25:00|235.71|232.71|237.53|234.53|240.18|237.18|234.75|231.75|0
1744057800000|2025-04-07 20:30:00|237.43|234.43|236.48|233.48|237.79|234.79|235.31|232.31|0
1744058100000|2025-04-07 20:35:00|236.38|233.38|239.61|236.61|240.16|237.16|235.55|232.55|0
1744058400000|2025-04-07 20:40:00|239.41|236.41|236.27|233.27|239.51|236.51|235.27|232.27|0
1744058700000|2025-04-07 20:45:00|236.37|233.37|240.55|237.55|241.16|238.16|236.28|233.28|0
1744059000000|2025-04-07 20:50:00|240.75|237.75|239.28|236.28|241.24|238.24|238.86|235.86|0
1744059300000|2025-04-07 20:55:00|240.18|235.38|241.7|236.9|242.1|237.3|240.18|235.38|0
1744059600000|2025-04-07 21:00:00|241.55|236.75|241.82|237.02|241.97|237.17|241.4|236.6|0
1744059900000|2025-04-07 21:05:00|241.38|236.58|240.88|236.08|241.38|236.58|240.82|236.02|0
1744060200000|2025-04-07 21:10:00|241.08|236.28|240.31|235.51|241.08|236.28|239.78|234.98|0
1744060500000|2025-04-07 21:15:00|240.09|235.29|239.63|234.83|240.31|235.51|239.63|234.83|0
1744060800000|2025-04-07 21:20:00|239.67|234.87|239.95|235.15|239.99|235.19|239.58|234.78|0
1744061100000|2025-04-07 21:25:00|239.94|235.14|239.81|235.01|240.05|235.25|239.81|235.01|0
1744061400000|2025-04-07 21:30:00|239.8|235|239.73|234.93|239.95|235.15|239.54|234.74|0
1744061700000|2025-04-07 21:35:00|239.71|234.91|239.35|234.55|239.87|235.07|239.35|234.55|0
1744062000000|2025-04-07 21:40:00|239.39|234.59|238.62|233.82|239.39|234.59|238.61|233.81|0
1744062300000|2025-04-07 21:45:00|238.55|233.75|239.67|234.87|239.73|234.93|238.55|233.75|0
1744062600000|2025-04-07 21:50:00|239.59|234.79|238.94|234.14|239.62|234.82|238.76|233.96|0
1744062900000|2025-04-07 21:55:00|238.67|233.87|238.92|234.12|239.65|234.85|238.34|233.54|0
1744063200000|2025-04-07 22:00:00|238.91|234.11|239.69|234.89|241.2|236.4|237.14|232.34|0
1744063500000|2025-04-07 22:05:00|239.63|234.83|237.88|233.08|239.63|234.83|236.93|232.13|0
1744063800000|2025-04-07 22:10:00|237.68|232.88|236.62|231.82|237.78|232.98|235.88|231.08|0
1744064100000|2025-04-07 22:15:00|236.57|231.77|236.77|231.97|237.36|232.56|235.42|230.62|0
1744064400000|2025-04-07 22:20:00|236.96|232.16|234.77|229.97|237.76|232.96|234.72|229.92|0
1744064700000|2025-04-07 22:25:00|234.82|230.02|234.32|229.52|236.26|231.46|234.27|229.47|0
1744065000000|2025-04-07 22:30:00|234.37|229.57|235.35|230.55|235.45|230.65|233.63|228.83|0
1744065300000|2025-04-07 22:35:00|235.45|230.65|234.75|229.95|236.84|232.04|234.56|229.76|0
1744065600000|2025-04-07 22:40:00|234.7|229.9|234.06|229.26|235.79|230.99|233.61|228.81|0
1744065900000|2025-04-07 22:45:00|234.05|229.25|234.25|229.45|235.53|230.73|233.9|229.1|0
1744066200000|2025-04-07 22:50:00|234.29|229.49|232.91|228.11|234.29|229.49|232.91|228.11|0
1744066500000|2025-04-07 22:55:00|232.96|228.16|231.38|226.58|233.06|228.26|231.33|226.53|0
1744066800000|2025-04-07 23:00:00|231.33|226.53|229.86|225.06|231.77|226.97|229.76|224.96|0
1744067100000|2025-04-07 23:05:00|229.81|225.01|228.35|223.55|230.73|225.93|227.82|223.02|0
1744067400000|2025-04-07 23:10:00|228.3|223.5|227.09|222.29|228.3|223.5|227.04|222.24|0
1744067700000|2025-04-07 23:15:00|226.41|221.61|228.92|224.12|229.89|225.09|226.41|221.61|0
1744068000000|2025-04-07 23:20:00|228.82|224.02|229.35|224.55|229.69|224.89|227.03|222.23|0
1744068300000|2025-04-07 23:25:00|229.69|224.89|228.52|223.72|230.27|225.47|228.23|223.43|0
1744068600000|2025-04-07 23:30:00|228.27|223.47|230.11|225.31|230.16|225.36|227.65|222.85|0
1744068900000|2025-04-07 23:35:00|230.16|225.36|230.74|225.94|231.14|226.34|228.75|223.95|0
1744069200000|2025-04-07 23:40:00|230.84|226.04|230.68|225.88|232.01|227.21|230.68|225.88|0
1744069500000|2025-04-07 23:45:00|230.44|225.64|229.36|224.56|231.52|226.72|227.62|222.82|0
1744069800000|2025-04-07 23:50:00|229.41|224.61|231.01|226.21|231.31|226.51|227.81|223.01|0
1744070100000|2025-04-07 23:55:00|231.21|226.41|229.45|224.65|231.65|226.85|227.9|223.1|0
1744070400000|2025-04-08 00:00:00|230.23|225.43|230.9|226.1|233.66|228.86|230.23|225.43|0
1744070700000|2025-04-08 00:05:00|230.41|225.61|227.4|222.6|231.83|227.03|227.06|222.26|0
1744071000000|2025-04-08 00:10:00|227.16|222.36|221.7|216.9|227.2|222.4|221.27|216.47|0
1744071300000|2025-04-08 00:15:00|221.75|216.95|215.18|212.18|222.55|217.85|213.13|210.13|0
1744071600000|2025-04-08 00:20:00|214.67|211.67|217.37|214.37|217.7|214.7|214.33|211.33|0
1744071900000|2025-04-08 00:25:00|217.36|214.36|215.77|212.77|217.36|214.36|214.27|211.27|0
1744072200000|2025-04-08 00:30:00|215.9|212.9|214.91|211.91|218.94|215.94|214.77|211.77|0
1744072500000|2025-04-08 00:35:00|214.93|211.93|215.38|212.38|216.73|213.73|214.63|211.63|0
1744072800000|2025-04-08 00:40:00|215.65|212.65|216.68|213.68|216.87|213.87|213.86|210.86|0
1744073100000|2025-04-08 00:45:00|216.48|213.48|217.39|214.39|218.92|215.92|215.37|212.37|0
1744073400000|2025-04-08 00:50:00|217.25|214.25|215.41|212.41|219.11|216.11|215.41|212.41|0
1744073700000|2025-04-08 00:55:00|215.16|212.16|228.37|225.37|229.63|226.63|214.49|211.49|0
1744074000000|2025-04-08 01:00:00|228.98|225.98|233.03|230.03|235.74|232.74|228.71|225.71|0
1744074300000|2025-04-08 01:05:00|233.25|230.25|228.57|225.57|233.9|230.9|228.13|225.13|0
1744074600000|2025-04-08 01:10:00|228.54|225.54|225.95|222.95|229.23|226.23|222.01|219.01|0
1744074900000|2025-04-08 01:15:00|225.81|222.81|230.02|227.02|231.76|228.76|225.38|222.38|0
1744075200000|2025-04-08 01:20:00|230.09|227.09|225.74|222.74|230.78|227.78|225.4|222.4|0
1744075500000|2025-04-08 01:25:00|225.55|222.55|225.99|222.99|226.82|223.82|223.63|220.63|0
1744075800000|2025-04-08 01:30:00|225.85|222.85|224.04|221.04|227.63|224.63|222.7|219.7|0
1744076100000|2025-04-08 01:35:00|224.18|221.18|217.08|214.08|224.23|221.23|216.37|213.37|0
1744076400000|2025-04-08 01:40:00|216.99|213.99|213.2|210.2|216.99|213.99|212.33|209.33|0
1744076700000|2025-04-08 01:45:00|213.11|210.11|211.96|208.96|214.87|211.87|211.11|208.11|0
1744077000000|2025-04-08 01:50:00|212.05|209.05|212.26|209.26|213.06|210.06|211.07|208.07|0
1744077300000|2025-04-08 01:55:00|212.49|209.49|210.73|207.73|212.67|209.67|210.26|207.26|0
1744077600000|2025-04-08 02:00:00|210.79|207.79|213.16|210.16|214.24|211.24|210.28|207.28|0
1744077900000|2025-04-08 02:05:00|213.09|210.09|215.38|212.38|216.59|213.59|213.09|210.09|0
1744078200000|2025-04-08 02:10:00|215.19|212.19|211.92|208.92|215.34|212.34|210.72|207.72|0
1744078500000|2025-04-08 02:15:00|212.01|209.01|212.95|209.95|213.88|210.88|212.01|209.01|0
1744078800000|2025-04-08 02:20:00|212.38|209.38|212.01|209.01|214.08|211.08|211.64|208.64|0
1744079100000|2025-04-08 02:25:00|212.1|209.1|211.34|208.34|212.49|209.49|211.18|208.18|0
1744079400000|2025-04-08 02:30:00|211.35|208.35|211.56|208.56|213.43|210.43|210.96|207.96|0
1744079700000|2025-04-08 02:35:00|211.6|208.6|212.35|209.35|212.51|209.51|211.01|208.01|0
1744080000000|2025-04-08 02:40:00|212.31|209.31|213.04|210.04|214.84|211.84|212.02|209.02|0
1744080300000|2025-04-08 02:45:00|212.86|209.86|212.64|209.64|213.58|210.58|212.37|209.37|0
1744080600000|2025-04-08 02:50:00|212.76|209.76|212.91|209.91|213.55|210.55|212.44|209.44|0
1744080900000|2025-04-08 02:55:00|212.95|209.95|211.43|208.43|213.98|210.98|210.12|207.12|0
1744081200000|2025-04-08 03:00:00|211.48|208.48|210.77|207.77|213.09|210.09|210.53|207.53|0
1744081500000|2025-04-08 03:05:00|210.82|207.82|210.34|207.34|211.84|208.84|209.9|206.9|0
1744081800000|2025-04-08 03:10:00|210.26|207.26|211.47|208.47|212.36|209.36|209.22|206.22|0
1744082100000|2025-04-08 03:15:00|211.73|208.73|213.57|210.57|214.62|211.62|211.58|208.58|0
1744082400000|2025-04-08 03:20:00|213.45|210.45|212.37|209.37|213.45|210.45|210.81|207.81|0
1744082700000|2025-04-08 03:25:00|212.51|209.51|212.87|209.87|214.14|211.14|212.3|209.3|0
1744083000000|2025-04-08 03:30:00|213.06|210.06|213.38|210.38|214.66|211.66|212.59|209.59|0
1744083300000|2025-04-08 03:35:00|213.8|210.8|214.93|211.93|216.14|213.14|213.8|210.8|0
1744083600000|2025-04-08 03:40:00|215.08|212.08|216.34|213.34|216.93|213.93|214.33|211.33|0
1744083900000|2025-04-08 03:45:00|216.29|213.29|217.44|214.44|217.98|214.98|215.35|212.35|0
1744084200000|2025-04-08 03:50:00|217.39|214.39|216.87|213.87|218.41|215.41|216.87|213.87|0
1744084500000|2025-04-08 03:55:00|216.63|213.63|214.55|211.55|217.34|214.34|214.41|211.41|0
1744084800000|2025-04-08 04:00:00|214.45|211.45|215.66|212.66|216.26|213.26|213.42|210.42|0
1744085100000|2025-04-08 04:05:00|215.85|212.85|216.57|213.57|216.85|213.85|215.1|212.1|0
1744085400000|2025-04-08 04:10:00|216.38|213.38|214.7|211.7|216.38|213.38|214.19|211.19|0
1744085700000|2025-04-08 04:15:00|214.66|211.66|215.36|212.36|216.4|213.4|214.4|211.4|0
1744086000000|2025-04-08 04:20:00|215.27|212.27|217.27|214.27|217.27|214.27|214.91|211.91|0
1744086300000|2025-04-08 04:25:00|217.17|214.17|217.4|214.4|218.09|215.09|216.43|213.43|0
1744086600000|2025-04-08 04:30:00|217.5|214.5|219.57|216.57|220.28|217.28|216.6|213.6|0
1744086900000|2025-04-08 04:35:00|219.85|216.85|220.16|217.16|220.97|217.97|219.41|216.41|0
1744087200000|2025-04-08 04:40:00|220.2|217.2|220.38|217.38|220.97|217.97|219.51|216.51|0
1744087500000|2025-04-08 04:45:00|220.43|217.43|222.6|219.6|223.79|220.79|220.19|217.19|0
1744087800000|2025-04-08 04:50:00|222.51|219.51|221.35|218.35|223.52|220.52|221.35|218.35|0
1744088100000|2025-04-08 04:55:00|221.5|218.5|217.28|214.28|221.5|218.5|217.08|214.08|0
1744088400000|2025-04-08 05:00:00|217.33|214.33|222.35|219.35|222.49|219.49|216.13|213.13|0
1744088700000|2025-04-08 05:05:00|222.01|219.01|223.87|220.87|224.35|221.35|221.96|218.96|0
1744089000000|2025-04-08 05:10:00|223.73|220.73|225.63|222.63|226.83|223.83|222.21|219.21|0
1744089300000|2025-04-08 05:15:00|225.44|222.44|225.84|222.84|228.33|225.33|224.84|221.84|0
1744089600000|2025-04-08 05:20:00|225.74|222.74|223.21|220.96|226.08|223.08|222.04|219.46|0
1744089900000|2025-04-08 05:25:00|223.02|220.77|224.28|222.03|224.79|222.54|222.19|219.94|0
1744090200000|2025-04-08 05:30:00|224.37|222.12|223.08|220.83|224.55|222.3|219.84|217.59|0
1744090500000|2025-04-08 05:35:00|222.74|220.49|217.61|215.36|222.98|220.73|217.04|214.79|0
1744090800000|2025-04-08 05:40:00|217.71|215.46|222.07|219.82|222.07|219.82|216.81|214.56|0
1744091100000|2025-04-08 05:45:00|221.83|219.58|222.18|219.93|222.85|220.6|220.84|218.59|0
1744091400000|2025-04-08 05:50:00|222.3|220.05|218.94|216.69|223.58|221.33|218.84|216.59|0
1744091700000|2025-04-08 05:55:00|218.7|216.45|217.3|215.05|219.31|217.06|216.74|214.49|0
1744092000000|2025-04-08 06:00:00|217.35|215.1|219.27|217.02|221.27|219.02|217.27|215.02|0
1744092300000|2025-04-08 06:05:00|219.42|217.17|217.65|215.4|219.46|217.21|216.1|213.85|0
1744092600000|2025-04-08 06:10:00|217.6|215.35|220.46|218.21|220.84|218.59|216.55|214.3|0
1744092900000|2025-04-08 06:15:00|220.41|218.16|221.52|219.27|222.08|219.83|219.4|217.15|0
1744093200000|2025-04-08 06:20:00|221.76|219.51|219.52|217.27|222.65|220.4|219.39|217.14|0
1744093500000|2025-04-08 06:25:00|219.81|217.56|219.77|217.52|222.06|219.81|219.25|217|0
1744093800000|2025-04-08 06:30:00|219.92|217.67|219.51|217.26|220.76|218.51|218.52|216.27|0
1744094100000|2025-04-08 06:35:00|219.6|217.35|217.3|215.05|220.35|218.1|216.97|214.72|0
1744094400000|2025-04-08 06:40:00|217.35|215.1|213.42|211.17|217.44|215.19|213.2|210.95|0
1744094700000|2025-04-08 06:45:00|213.23|210.98|212.13|209.88|214.14|211.89|211.63|209.38|0
1744095000000|2025-04-08 06:50:00|212.04|209.79|214.91|212.66|215.2|212.95|210.62|208.37|0
1744095300000|2025-04-08 06:55:00|214.96|212.71|212.66|210.41|216.37|214.12|212.4|210.15|0
1744095600000|2025-04-08 07:00:00|213.5|211.25|212.69|210.14|217.66|215.41|211.51|208.96|0
1744095900000|2025-04-08 07:05:00|213.03|210.48|215.62|213.07|217.32|214.77|211.46|208.91|0
1744096200000|2025-04-08 07:10:00|215.38|212.83|211.94|209.39|216.38|213.83|211.61|209.06|0
1744096500000|2025-04-08 07:15:00|211.8|209.25|211.1|208.55|212.91|210.36|210.19|207.64|0
1744096800000|2025-04-08 07:20:00|211.28|208.73|208.67|206.12|211.38|208.83|207.59|205.04|0
1744097100000|2025-04-08 07:25:00|208.72|206.17|204.99|202.44|208.72|206.17|204.35|201.8|0
1744097400000|2025-04-08 07:30:00|205.4|202.85|207.8|205.25|210.71|208.16|205.4|202.85|0
1744097700000|2025-04-08 07:35:00|207.85|205.3|209.89|207.34|210.49|207.94|207.03|204.48|0
1744098000000|2025-04-08 07:40:00|209.93|207.38|208|205.45|210.61|208.06|208|205.45|0
1744098300000|2025-04-08 07:45:00|207.95|205.4|210.79|208.54|212.22|209.97|206.6|204.05|0
1744098600000|2025-04-08 07:50:00|210.93|208.68|207.45|205.2|212.05|209.8|207.45|205.2|0
1744098900000|2025-04-08 07:55:00|207.54|205.29|204.68|202.43|208.07|205.82|204.62|202.37|0
1744099200000|2025-04-08 08:00:00|204.4|202.15|206.04|203.79|206.8|204.55|204.08|201.83|0
1744099500000|2025-04-08 08:05:00|205.81|203.56|210|207.75|210.05|207.8|205.81|203.56|0
1744099800000|2025-04-08 08:10:00|209.86|207.61|212.31|210.06|212.88|210.63|208.8|206.55|0
1744100100000|2025-04-08 08:15:00|212.59|210.34|211.69|209.44|214.59|212.34|211.33|209.08|0
1744100400000|2025-04-08 08:20:00|211.88|209.63|215.9|213.65|216.57|214.32|209.8|207.55|0
1744100700000|2025-04-08 08:25:00|215.8|213.55|216.01|213.76|218.61|216.36|215.66|213.41|0
1744101000000|2025-04-08 08:30:00|215.91|213.66|212.14|209.89|216.83|214.58|211.56|209.31|0
1744101300000|2025-04-08 08:35:00|212.19|209.94|209.62|207.37|213.55|211.3|209.17|206.92|0
1744101600000|2025-04-08 08:40:00|209.66|207.41|207.87|205.62|210.5|208.25|207.87|205.62|0
1744101900000|2025-04-08 08:45:00|208.01|205.76|209.36|207.11|209.62|207.37|207.66|205.41|0
1744102200000|2025-04-08 08:50:00|209.4|207.15|208.65|206.4|212.11|209.86|208.04|205.79|0
1744102500000|2025-04-08 08:55:00|208.69|206.44|207.02|204.77|209.78|207.53|206.39|204.14|0
1744102800000|2025-04-08 09:00:00|206.83|204.58|207.48|205.23|208.73|206.48|206.24|203.99|0
1744103100000|2025-04-08 09:05:00|207.52|205.27|205.52|203.27|208.14|205.89|205.52|203.27|0
1744103400000|2025-04-08 09:10:00|205.56|203.31|204.88|202.63|206.04|203.79|204.6|202.35|0
1744103700000|2025-04-08 09:15:00|205.06|202.81|206.6|204.35|206.84|204.59|204.87|202.62|0
1744104000000|2025-04-08 09:20:00|206.46|204.21|207.66|205.41|208.32|206.07|205.32|203.07|0
1744104300000|2025-04-08 09:25:00|207.61|205.36|210.32|208.07|212.07|209.82|207.61|205.36|0
1744104600000|2025-04-08 09:30:00|210.37|208.12|208|205.75|210.6|208.35|207.73|205.48|0
1744104900000|2025-04-08 09:35:00|208.14|205.89|207.01|204.76|209.92|207.67|206.77|204.52|0
1744105200000|2025-04-08 09:40:00|207.05|204.8|206.01|203.76|207.71|205.46|205.11|202.86|0
1744105500000|2025-04-08 09:45:00|206.1|203.85|208.48|206.23|210.53|208.28|205.94|203.69|0
1744105800000|2025-04-08 09:50:00|208.38|206.13|211.28|209.03|211.56|209.31|207.94|205.69|0
1744106100000|2025-04-08 09:55:00|211.33|209.08|214.37|212.12|214.72|212.47|211.33|209.08|0
1744106400000|2025-04-08 10:00:00|214.47|212.22|212.16|209.91|217.66|215.41|211.97|209.72|0
1744106700000|2025-04-08 10:05:00|212.02|209.77|210.77|208.52|212.92|210.67|210.72|208.47|0
1744107000000|2025-04-08 10:10:00|210.86|208.61|214.81|212.56|215.47|213.22|210.79|208.54|0
1744107300000|2025-04-08 10:15:00|214.76|212.51|213.76|211.51|215.55|213.3|212.34|210.09|0
1744107600000|2025-04-08 10:20:00|213.85|211.6|212.36|210.11|215.39|213.14|211.93|209.68|0
1744107900000|2025-04-08 10:25:00|212.26|210.01|211.06|208.81|214.21|211.96|210.38|208.13|0
1744108200000|2025-04-08 10:30:00|210.96|208.71|209.09|206.84|211.38|209.13|208.22|205.97|0
1744108500000|2025-04-08 10:35:00|209.04|206.79|205.88|203.63|209.29|207.04|205.55|203.3|0
1744108800000|2025-04-08 10:40:00|205.74|203.49|204.67|202.42|205.8|203.55|201.28|199.03|0
1744109100000|2025-04-08 10:45:00|204.72|202.47|207.91|205.66|207.91|205.66|204.16|201.91|0
1744109400000|2025-04-08 10:50:00|208.05|205.8|206.64|204.39|209.11|206.86|206.64|204.39|0
1744109700000|2025-04-08 10:55:00|206.55|204.3|207.66|205.41|208.54|206.29|206.06|203.81|0
1744110000000|2025-04-08 11:00:00|207.19|204.94|204.66|202.41|207.28|205.03|203.26|201.01|0
1744110300000|2025-04-08 11:05:00|204.76|202.51|204.1|201.85|206.92|204.67|203.87|201.62|0
1744110600000|2025-04-08 11:10:00|203.92|201.67|208.12|205.87|209.03|206.78|202.67|200.42|0
1744110900000|2025-04-08 11:15:00|208.07|205.82|204.57|202.32|209.41|207.16|198.64|196.39|0
1744111200000|2025-04-08 11:20:00|204.67|202.42|200.98|198.73|204.92|202.67|199.66|197.41|0
1744111500000|2025-04-08 11:25:00|201.4|199.15|200.53|198.28|202.92|200.67|200.23|197.98|0
1744111800000|2025-04-08 11:30:00|200.48|198.23|194.81|192.56|201.83|199.58|194.74|192.49|0
1744112100000|2025-04-08 11:35:00|194.62|192.37|188.3|186.05|194.81|192.56|180.92|178.67|0
1744112400000|2025-04-08 11:40:00|188.18|185.93|187.14|184.89|190.99|188.74|185.7|183.45|0
1744112700000|2025-04-08 11:45:00|187.1|184.85|186.93|184.68|189.41|187.16|186.14|183.89|0
1744113000000|2025-04-08 11:50:00|186.5|184.25|183.49|181.24|186.77|184.52|183.04|180.79|0
1744113300000|2025-04-08 11:55:00|183.36|181.11|179.17|176.92|185.08|182.83|177.08|174.83|0
1744113600000|2025-04-08 12:00:00|179.13|176.88|183.12|180.87|184.39|182.14|176.89|174.64|0
1744113900000|2025-04-08 12:05:00|183.47|181.22|176|173.75|184.37|182.12|175.05|172.8|0
1744114200000|2025-04-08 12:10:00|175.84|173.59|179.55|177.3|179.6|177.35|174.42|172.17|0
1744114500000|2025-04-08 12:15:00|179.51|177.26|179.48|177.23|182.03|179.78|178.25|176|0
1744114800000|2025-04-08 12:20:00|179.61|177.36|183.85|181.6|185.31|183.06|179.48|177.23|0
1744115100000|2025-04-08 12:25:00|183.98|181.73|180.75|178.5|185.24|182.99|177.33|175.08|0
1744115400000|2025-04-08 12:30:00|180.62|178.37|182.53|180.28|183.4|181.15|178.98|176.73|0
1744115700000|2025-04-08 12:35:00|182.48|180.23|183.67|181.42|184.4|182.15|181.15|178.9|0
1744116000000|2025-04-08 12:40:00|183.75|181.5|186.26|184.01|188.8|186.55|183.57|181.32|0
1744116300000|2025-04-08 12:45:00|186.35|184.1|186.65|184.4|187.74|185.49|182.48|180.23|0
1744116600000|2025-04-08 12:50:00|186.57|184.32|184.47|182.22|186.66|184.41|182.98|180.73|0
1744116900000|2025-04-08 12:55:00|184.51|182.26|182|179.75|186.16|183.91|181.03|178.78|0
1744117200000|2025-04-08 13:00:00|182.22|179.97|179.63|177.38|184.83|182.58|179|176.75|0
1744117500000|2025-04-08 13:05:00|179.76|177.51|174.44|172.19|180.28|178.03|171.69|169.44|0
1744117800000|2025-04-08 13:10:00|173.88|171.63|169.57|167.32|175.27|173.02|167.72|165.47|0
1744118100000|2025-04-08 13:15:00|169.53|167.28|167.57|165.32|171.79|169.54|164.74|162.49|0
1744118400000|2025-04-08 13:20:00|167.61|165.36|168.54|166.29|168.8|166.55|163.42|161.17|0
1744118700000|2025-04-08 13:25:00|168.93|165.33|163.8|160.2|168.93|165.33|162.48|158.88|0
1744119000000|2025-04-08 13:30:00|161.36|159.11|162.61|160.36|166.64|164.39|160.13|157.88|0
1744119300000|2025-04-08 13:35:00|162.86|160.61|168.7|166.45|172.56|170.31|162.4|160.15|0
1744119600000|2025-04-08 13:40:00|168.62|166.37|166.16|163.91|170.95|168.7|163.34|161.09|0
1744119900000|2025-04-08 13:45:00|165.91|163.66|165.13|162.88|166.43|164.18|157.73|155.48|0
1744120200000|2025-04-08 13:50:00|164.8|162.55|158.81|156.56|168.66|166.41|156.87|154.62|0
1744120500000|2025-04-08 13:55:00|158.93|156.68|153.98|151.73|159.75|157.5|151.58|149.33|0
1744120800000|2025-04-08 14:00:00|153.9|151.65|152.38|150.13|155.7|153.45|150.65|148.4|0
1744121100000|2025-04-08 14:05:00|152.15|149.9|148.26|146.01|155.31|153.06|147.8|145.55|0
1744121400000|2025-04-08 14:10:00|148.22|145.97|149.93|147.68|153.64|151.39|146.74|144.49|0
1744121700000|2025-04-08 14:15:00|150.05|147.8|150|147.75|151.11|148.86|147.12|144.87|0
1744122000000|2025-04-08 14:20:00|149.89|147.64|156.13|153.88|156.13|153.88|148.33|146.08|0
1744122300000|2025-04-08 14:25:00|155.89|153.64|154.68|152.43|156.49|154.24|149.51|147.26|0
1744122600000|2025-04-08 14:30:00|154.64|152.39|151.81|149.56|157.67|155.42|151.04|148.79|0
1744122900000|2025-04-08 14:35:00|151.51|149.26|150.8|148.55|156.26|154.01|149.87|147.62|0
1744123200000|2025-04-08 14:40:00|150.68|148.43|160.49|158.24|160.67|158.42|150.49|148.24|0
1744123500000|2025-04-08 14:45:00|160.33|158.08|164.21|161.96|164.66|162.41|158.68|156.43|0
1744123800000|2025-04-08 14:50:00|164.01|161.76|168.72|166.47|169.09|166.84|163.4|161.15|0
1744124100000|2025-04-08 14:55:00|168.47|166.22|177.21|174.96|177.51|175.26|168.39|166.14|0
1744124400000|2025-04-08 15:00:00|177.34|175.09|172.11|169.86|178.06|175.81|170.54|168.29|0
1744124700000|2025-04-08 15:05:00|172.57|170.32|178.08|175.83|180.75|178.5|172.49|170.24|0
1744125000000|2025-04-08 15:10:00|177.78|175.53|186.35|184.1|187.59|185.34|177.44|175.19|0
1744125300000|2025-04-08 15:15:00|186.26|184.01|185.64|183.39|194.5|192.25|185.31|183.06|0
1744125600000|2025-04-08 15:20:00|185.29|183.04|189.99|187.74|191.49|189.24|180.76|178.51|0
1744125900000|2025-04-08 15:25:00|190.22|187.97|191.37|189.12|192.37|190.12|186.61|184.36|0
1744126200000|2025-04-08 15:30:00|191.69|189.44|186.69|184.44|192.23|189.98|185.4|183.15|0
1744126500000|2025-04-08 15:35:00|186.91|184.66|179.6|177.35|188.6|186.35|177.18|174.93|0
1744126800000|2025-04-08 15:40:00|179.55|177.3|178.61|176.36|180.76|178.51|174.96|172.71|0
1744127100000|2025-04-08 15:45:00|178.48|176.23|186.29|184.04|187.45|185.2|175.38|173.13|0
1744127400000|2025-04-08 15:50:00|186.25|184|187.66|185.41|192.2|189.95|185.59|183.34|0
1744127700000|2025-04-08 15:55:00|187.48|185.23|182.71|180.46|188.38|186.13|181.69|179.44|0
1744128000000|2025-04-08 16:00:00|182.76|180.51|184.06|181.81|186.71|184.46|181.93|179.68|0
1744128300000|2025-04-08 16:05:00|183.72|181.47|187.88|185.63|188.7|186.45|180.01|177.76|0
1744128600000|2025-04-08 16:10:00|188.01|185.76|188.68|186.43|189.12|186.87|182.1|179.85|0
1744128900000|2025-04-08 16:15:00|188.99|186.74|199.05|196.8|200.27|198.02|188.93|186.68|0
1744129200000|2025-04-08 16:20:00|199.24|196.99|207.29|205.04|208.22|205.97|197.54|195.29|0
1744129500000|2025-04-08 16:25:00|207.06|204.81|197.56|195.31|208.23|205.98|197.47|195.22|0
1744129800000|2025-04-08 16:30:00|197.74|195.49|206.88|204.63|209.09|206.84|194.6|192.35|0
1744130100000|2025-04-08 16:35:00|207.2|204.95|223.18|220.93|224.26|222.01|203.77|201.52|0
1744130400000|2025-04-08 16:40:00|222.94|220.69|229.28|226.58|234.75|232.5|220.78|218.53|0
1744130700000|2025-04-08 16:45:00|229.57|226.87|218.99|216.29|269.22|266.52|216.27|213.57|0
1744131000000|2025-04-08 16:50:00|218.5|215.8|222.69|219.99|224.54|221.84|216.77|214.07|0
1744131300000|2025-04-08 16:55:00|222.44|219.74|235.72|233.02|236.33|233.63|217.3|214.6|0
1744131600000|2025-04-08 17:00:00|235.92|233.22|234.3|231.6|240.37|237.67|233.36|230.66|0
1744131900000|2025-04-08 17:05:00|234.2|231.5|244.57|241.87|246.39|243.69|229.33|226.63|0
1744132200000|2025-04-08 17:10:00|244.62|241.92|245.91|243.21|252.36|249.66|242.73|240.03|0
1744132500000|2025-04-08 17:15:00|246.11|243.41|243.59|240.89|246.48|243.78|237.26|234.56|0
1744132800000|2025-04-08 17:20:00|243.7|241|249.74|247.04|252.81|250.11|243.26|240.56|0
1744133100000|2025-04-08 17:25:00|249.46|246.76|260.87|258.17|261.17|258.47|247.56|244.86|0
1744133400000|2025-04-08 17:30:00|260.92|258.22|261.48|258.78|263.64|260.94|255.8|253.1|0
1744133700000|2025-04-08 17:35:00|261.24|258.54|246.87|244.17|262.5|259.8|245.55|242.85|0
1744134000000|2025-04-08 17:40:00|246.02|243.32|229.97|227.27|246.61|243.91|226.78|224.08|0
1744134300000|2025-04-08 17:45:00|229.87|227.17|242.9|240.2|244.69|241.99|228.7|226|0
1744134600000|2025-04-08 17:50:00|243.26|240.56|243.15|240.45|247.22|244.52|236.21|233.51|0
1744134900000|2025-04-08 17:55:00|243.31|240.61|235.86|233.16|243.72|241.02|234.62|231.92|0
1744135200000|2025-04-08 18:00:00|236.32|233.62|239.35|236.65|241.41|238.71|234.06|231.36|0
1744135500000|2025-04-08 18:05:00|239.56|236.86|246.64|243.94|249.2|246.5|238.1|235.4|0
1744135800000|2025-04-08 18:10:00|246.96|244.26|251.36|248.66|254.05|251.35|244.12|241.42|0
1744136100000|2025-04-08 18:15:00|251.58|248.88|240.27|237.57|252.24|249.54|239.76|237.06|0
1744136400000|2025-04-08 18:20:00|240.22|237.52|243.73|241.03|247.31|244.61|239.79|237.09|0
1744136700000|2025-04-08 18:25:00|243.58|240.88|256.38|253.68|257.65|254.95|243.58|240.88|0
1744137000000|2025-04-08 18:30:00|256.17|253.47|254.19|251.49|256.17|253.47|235.03|232.33|0
1744137300000|2025-04-08 18:35:00|253.02|250.32|257.63|254.93|264.17|261.47|253.02|250.32|0
1744137600000|2025-04-08 18:40:00|256.93|254.23|265.19|262.49|265.59|262.89|256.93|254.23|0
1744137900000|2025-04-08 18:45:00|264.76|262.06|254.64|251.94|264.76|262.06|251.66|248.96|0
1744138200000|2025-04-08 18:50:00|255.11|252.41|258.76|256.06|258.88|256.18|251.87|249.17|0
1744138500000|2025-04-08 18:55:00|258.5|255.8|265.12|262.42|265.54|262.84|257.8|255.1|0
1744138800000|2025-04-08 19:00:00|265.75|263.05|275.39|272.69|277.48|274.78|263.82|261.12|0
1744139100000|2025-04-08 19:05:00|274.42|271.72|293.43|290.73|294.05|291.35|274.42|271.72|0
1744139400000|2025-04-08 19:10:00|293.74|291.04|300.35|297.65|300.92|298.22|289.96|287.26|0
1744139700000|2025-04-08 19:15:00|301.32|298.62|309.56|305.06|312.35|307.85|299.01|296.31|0
1744140000000|2025-04-08 19:20:00|309.9|305.4|298.68|294.18|311.35|306.85|297.11|292.61|0
1744140300000|2025-04-08 19:25:00|298.96|294.46|291.68|287.18|299.53|295.03|285.77|281.27|0
1744140600000|2025-04-08 19:30:00|291.62|287.12|303.09|298.59|305.58|301.08|291.11|286.61|0
1744140900000|2025-04-08 19:35:00|304.24|299.74|330.51|326.01|331.51|327.01|304.24|299.74|0
1744141200000|2025-04-08 19:40:00|330.15|325.65|334.74|330.24|335.17|330.67|318.19|313.69|0
1744141500000|2025-04-08 19:45:00|334.25|329.75|343.33|338.83|343.58|339.08|331.43|326.93|0
1744141800000|2025-04-08 19:50:00|339.16|334.66|303.1|298.6|339.34|334.84|302.82|298.32|0
1744142100000|2025-04-08 19:55:00|307.32|302.82|296.99|292.49|313.77|309.27|294.61|290.11|0
1744142400000|2025-04-08 20:00:00|293.76|289.26|293.97|289.47|299.61|295.11|289.57|285.07|0
1744142700000|2025-04-08 20:05:00|294.2|289.7|289.6|285.1|296.14|291.64|283.3|278.8|0
1744143000000|2025-04-08 20:10:00|289.37|284.87|293.36|288.86|296.35|291.85|287.61|283.11|0
1744143300000|2025-04-08 20:15:00|294.56|290.06|296.14|291.64|297.01|292.51|292.22|287.72|0
1744143600000|2025-04-08 20:20:00|296.25|291.75|304.9|301.6|304.99|301.69|296.18|291.68|0
1744143900000|2025-04-08 20:25:00|304.99|301.69|303.55|300.25|307.47|304.17|302|298.7|0
1744144200000|2025-04-08 20:30:00|303.58|300.28|303.46|300.16|304.26|300.96|300.91|297.61|0
1744144500000|2025-04-08 20:35:00|303.34|300.04|302.78|299.48|303.34|300.04|297.93|294.63|0
1744144800000|2025-04-08 20:40:00|303.01|299.71|300.84|297.54|303.63|300.33|300.13|296.83|0
1744145100000|2025-04-08 20:45:00|300.95|297.65|296.32|293.02|301.59|298.29|296.12|292.82|0
1744145400000|2025-04-08 20:50:00|296.44|293.14|296.47|293.17|297.82|294.52|293.69|290.39|0
1744145700000|2025-04-08 20:55:00|297.46|292.18|297.47|292.19|298.83|293.55|295.96|290.68|0
1744146000000|2025-04-08 21:00:00|296.98|291.7|297.4|292.12|297.63|292.35|296.43|291.15|0
1744146300000|2025-04-08 21:05:00|297.37|292.09|297.8|292.52|297.86|292.58|297.11|291.83|0
1744146600000|2025-04-08 21:10:00|297.73|292.45|297.95|292.67|298.46|293.18|297.73|292.45|0
1744146900000|2025-04-08 21:15:00|297.93|292.65|298.81|293.53|298.81|293.53|297.79|292.51|0
1744147200000|2025-04-08 21:20:00|298.79|293.51|298.48|293.2|298.96|293.68|298.04|292.76|0
1744147500000|2025-04-08 21:25:00|298.65|293.37|297.96|292.68|298.71|293.43|297.88|292.6|0
1744147800000|2025-04-08 21:30:00|297.95|292.67|297.12|291.84|297.99|292.71|297.06|291.78|0
1744148100000|2025-04-08 21:35:00|297.18|291.9|296.88|291.6|297.19|291.91|296.54|291.26|0
1744148400000|2025-04-08 21:40:00|296.81|291.53|296.79|291.51|296.83|291.55|295.93|290.65|0
1744148700000|2025-04-08 21:45:00|296.72|291.44|296.36|291.08|296.78|291.5|296.24|290.96|0
1744149000000|2025-04-08 21:50:00|296.34|291.06|296.07|290.79|296.78|291.5|295.96|290.68|0
1744149300000|2025-04-08 21:55:00|296.28|291|298.18|292.9|298.18|292.9|295.98|290.7|0
1744149600000|2025-04-08 22:00:00|297.36|292.08|311.88|305.64|316.25|310.97|296.1|290.82|0
1744149900000|2025-04-08 22:05:00|311.82|305.58|314.18|307.94|315.32|309.08|309.04|301.84|0
1744150200000|2025-04-08 22:10:00|314.12|307.88|313.7|307.46|315.13|308.89|311.5|305.26|0
1744150500000|2025-04-08 22:15:00|313.52|307.28|317.1|310.86|319.75|313.51|312.5|306.26|0
1744150800000|2025-04-08 22:20:00|317.28|311.04|324.08|317.84|326.93|320.69|315.48|309.24|0
1744151100000|2025-04-08 22:25:00|324.32|318.08|320.67|314.43|324.81|318.57|317.96|311.72|0
1744151400000|2025-04-08 22:30:00|320.55|314.31|322.36|316.12|322.73|316.49|317.06|310.82|0
1744151700000|2025-04-08 22:35:00|321.27|315.03|321.39|315.15|326.87|320.63|319.22|312.98|0
1744152000000|2025-04-08 22:40:00|321.57|315.33|319.45|313.21|325.76|319.52|317.88|311.64|0
1744152300000|2025-04-08 22:45:00|319.57|313.33|317.64|311.4|320.05|313.81|316.56|310.32|0
1744152600000|2025-04-08 22:50:00|317.52|311.28|317.39|311.15|319.67|313.43|314.28|308.04|0
1744152900000|2025-04-08 22:55:00|317.63|311.39|315.7|309.46|319.25|313.01|315.17|308.93|0
1744153200000|2025-04-08 23:00:00|315.88|309.64|322.62|316.38|323.05|316.81|315.88|309.64|0
1744153500000|2025-04-08 23:05:00|322.68|316.44|322.56|316.32|325.29|319.05|320.99|314.75|0
1744153800000|2025-04-08 23:10:00|322.43|316.19|326.02|319.78|326.02|319.78|322.19|315.95|0
1744154100000|2025-04-08 23:15:00|326.08|319.84|330.45|324.21|335.78|329.54|324.98|318.74|0
1744154400000|2025-04-08 23:20:00|331.37|325.13|335.33|329.09|338.39|332.15|330.32|324.08|0
1744154700000|2025-04-08 23:25:00|334.9|328.66|338.07|331.83|339.26|333.02|332.72|326.48|0
1744155000000|2025-04-08 23:30:00|337.82|331.58|338.25|332.01|338.88|332.64|336.63|330.39|0
1744155300000|2025-04-08 23:35:00|338.44|332.2|333.57|327.33|338.44|332.2|333.01|326.77|0
1744155600000|2025-04-08 23:40:00|333.82|327.58|339.31|333.07|339.56|333.32|331.96|325.72|0
1744155900000|2025-04-08 23:45:00|339.56|333.32|329.73|323.49|339.93|333.69|328.13|321.89|0
1744156200000|2025-04-08 23:50:00|329.97|323.73|330.52|324.28|333.61|327.37|328.19|321.95|0
1744156500000|2025-04-08 23:55:00|330.34|324.1|325.67|319.43|331.45|325.21|325.61|319.37|0
1744156800000|2025-04-09 00:00:00|325.61|319.37|332.11|325.87|334.59|328.35|325.43|319.19|0
1744157100000|2025-04-09 00:05:00|331.86|325.62|337.52|331.28|338.7|332.46|330.57|324.33|0
1744157400000|2025-04-09 00:10:00|337.39|331.15|338.32|332.08|340.4|334.16|335.77|329.53|0
1744157700000|2025-04-09 00:15:00|338.39|332.15|352.59|348.69|360.09|356.19|338.32|332.08|0
1744158000000|2025-04-09 00:20:00|352.4|348.5|354.85|350.95|357.08|353.18|349.33|345.43|0
1744158300000|2025-04-09 00:25:00|354.98|351.08|355.57|351.67|357.2|353.3|353.66|349.76|0
1744158600000|2025-04-09 00:30:00|355.82|351.92|351.46|347.56|356.7|352.8|349.21|345.31|0
1744158900000|2025-04-09 00:35:00|351.71|347.81|356.76|352.86|358.59|354.69|351.71|347.81|0
1744159200000|2025-04-09 00:40:00|356.5|352.6|347.82|343.92|358.08|354.18|347.82|343.92|0
1744159500000|2025-04-09 00:45:00|347.76|343.86|354.45|350.55|355.22|351.32|346.41|342.51|0
1744159800000|2025-04-09 00:50:00|354.27|350.37|354.71|350.81|355.61|351.71|353.14|349.24|0
1744160100000|2025-04-09 00:55:00|354.59|350.69|352.91|349.01|355.69|351.79|350.93|347.03|0
1744160400000|2025-04-09 01:00:00|353.16|349.26|351.76|347.86|354.41|350.51|349.38|345.48|0
1744160700000|2025-04-09 01:05:00|352.05|348.15|350.56|346.66|353.14|349.24|349.17|345.27|0
1744161000000|2025-04-09 01:10:00|350.18|346.28|350.14|346.24|354.05|350.15|348.28|344.38|0
1744161300000|2025-04-09 01:15:00|350.19|346.29|353.45|349.55|353.63|349.73|338.61|334.71|0
1744161600000|2025-04-09 01:20:00|353.29|349.39|356.03|352.13|356.65|352.75|351.03|347.13|0
1744161900000|2025-04-09 01:25:00|356.16|352.26|357.77|353.87|362.05|358.15|354.06|350.16|0
1744162200000|2025-04-09 01:30:00|357.64|353.74|349.72|345.82|359.6|355.7|349.48|345.58|0
1744162500000|2025-04-09 01:35:00|349.48|345.58|343.79|340.04|349.85|345.95|343.61|339.86|0
1744162800000|2025-04-09 01:40:00|344.67|340.92|342.27|338.52|345.36|341.61|340.55|336.8|0
1744163100000|2025-04-09 01:45:00|342.54|338.79|317.78|314.03|343.72|339.97|316.54|312.79|0
1744163400000|2025-04-09 01:50:00|317.37|313.62|325.03|321.28|330.17|326.42|315.04|311.29|0
1744163700000|2025-04-09 01:55:00|324.91|321.16|319.74|315.99|333.36|329.61|318.56|314.81|0
1744164000000|2025-04-09 02:00:00|319.39|315.64|320.03|316.28|322.37|318.62|310.34|306.59|0
1744164300000|2025-04-09 02:05:00|319.97|316.22|321.24|317.49|323.14|319.39|317.84|314.09|0
1744164600000|2025-04-09 02:10:00|321.07|317.32|313.75|310|321.07|317.32|311.66|307.91|0
1744164900000|2025-04-09 02:15:00|314.1|310.35|314.08|310.33|316.35|312.6|308.56|304.81|0
1744165200000|2025-04-09 02:20:00|314.49|310.74|316.68|312.93|318.34|314.59|313.02|309.27|0
1744165500000|2025-04-09 02:25:00|316.91|313.16|316.64|312.89|318.93|315.18|313.16|309.41|0
1744165800000|2025-04-09 02:30:00|316.05|312.3|313.79|310.04|316.29|312.54|309.9|306.15|0
1744166100000|2025-04-09 02:35:00|313.73|309.98|314.23|310.48|315.64|311.89|306.81|303.06|0
1744166400000|2025-04-09 02:40:00|313.94|310.19|317.23|313.48|317.83|314.08|312.79|309.04|0
1744166700000|2025-04-09 02:45:00|317.32|313.57|320.57|316.82|320.95|317.2|315.36|311.61|0
1744167000000|2025-04-09 02:50:00|320.22|316.47|322.24|318.49|322.61|318.86|320.22|316.47|0
1744167300000|2025-04-09 02:55:00|322.3|318.55|324.23|320.48|332.58|328.83|321.77|318.02|0
1744167600000|2025-04-09 03:00:00|325.2|321.45|330.85|327.1|331.34|327.59|324.54|320.79|0
1744167900000|2025-04-09 03:05:00|331.22|327.47|325.69|321.94|331.27|327.52|325.33|321.58|0
1744168200000|2025-04-09 03:10:00|326.29|322.54|329.71|325.96|331.2|327.45|323.45|319.7|0
1744168500000|2025-04-09 03:15:00|329.47|325.72|336.72|332.97|336.84|333.09|325.58|321.83|0
1744168800000|2025-04-09 03:20:00|336.53|332.78|334.91|331.16|336.78|333.03|333.31|329.56|0
1744169100000|2025-04-09 03:25:00|334.73|330.98|337.44|333.69|338.75|335|334.6|330.85|0
1744169400000|2025-04-09 03:30:00|338.23|334.48|334.94|331.19|339.6|335.85|333.43|329.68|0
1744169700000|2025-04-09 03:35:00|335.06|331.31|341.24|337.49|346.99|343.24|335|331.25|0
1744170000000|2025-04-09 03:40:00|341.93|338.18|350.24|346.49|350.36|346.61|341.26|337.51|0
1744170300000|2025-04-09 03:45:00|350.11|346.36|345.62|341.87|350.11|346.36|343.17|339.42|0
1744170600000|2025-04-09 03:50:00|345.49|341.74|346.98|343.23|346.98|343.23|342.46|338.71|0
1744170900000|2025-04-09 03:55:00|347.23|343.48|352.85|349.1|355.52|351.77|346.98|343.23|0
1744171200000|2025-04-09 04:00:00|352.91|349.16|351.89|348.14|360.11|356.36|340.31|336.56|0
1744171500000|2025-04-09 04:05:00|351.83|348.08|360.23|356.48|360.36|356.61|347.18|343.43|0
1744171800000|2025-04-09 04:10:00|360.61|356.86|349.57|345.82|361.56|357.81|347.89|344.14|0
1744172100000|2025-04-09 04:15:00|349.7|345.95|355.45|351.7|357.5|353.75|348.19|344.44|0
1744172400000|2025-04-09 04:20:00|354.94|351.19|359.14|355.39|359.99|356.24|354.57|350.82|0
1744172700000|2025-04-09 04:25:00|359.2|355.45|373.79|369.29|376.23|371.73|359.2|355.45|0
1744173000000|2025-04-09 04:30:00|374.18|369.68|367.57|363.07|378.58|374.08|367.57|363.07|0
1744173300000|2025-04-09 04:35:00|367.89|363.39|367.19|362.69|369.12|364.62|363.08|358.58|0
1744173600000|2025-04-09 04:40:00|367.64|363.14|367.94|363.44|373.3|368.8|366.53|362.03|0
1744173900000|2025-04-09 04:45:00|367.75|363.25|356.94|352.44|367.75|363.25|355.77|351.27|0
1744174200000|2025-04-09 04:50:00|356.81|352.31|360.15|355.65|360.78|356.28|354.96|350.46|0
1744174500000|2025-04-09 04:55:00|360.09|355.59|367.22|363.47|368.26|363.76|359.14|354.64|0
1744174800000|2025-04-09 05:00:00|367.29|363.54|368.42|364.67|373.33|369.58|365.3|361.55|0
1744175100000|2025-04-09 05:05:00|367.91|364.16|365.96|362.21|374.14|370.39|365.64|361.89|0
1744175400000|2025-04-09 05:10:00|366.09|362.34|366.48|362.73|369.01|365.26|360.27|356.52|0
1744175700000|2025-04-09 05:15:00|366.61|362.86|364.18|360.43|369.94|366.19|360.87|357.12|0
1744176000000|2025-04-09 05:20:00|364.44|360.69|363.18|359.43|366.47|362.72|361|357.25|0
1744176300000|2025-04-09 05:25:00|363.3|359.55|366.57|362.82|366.81|363.06|360.32|356.57|0
1744176600000|2025-04-09 05:30:00|366.5|362.75|368.92|365.17|371.74|367.99|366.44|362.69|0
1744176900000|2025-04-09 05:35:00|369.18|365.43|383.16|379.41|385.28|381.53|368.5|364.75|0
1744177200000|2025-04-09 05:40:00|382.77|379.02|374.6|370.85|382.77|379.02|374.21|370.46|0
1744177500000|2025-04-09 05:45:00|374.86|371.11|369.77|366.02|379.87|376.12|369.77|366.02|0
1744177800000|2025-04-09 05:50:00|369.38|365.63|368.13|364.38|370.93|367.18|364.64|360.89|0
1744178100000|2025-04-09 05:55:00|367.8|364.05|356.98|353.23|370.62|366.87|356.98|353.23|0
1744178400000|2025-04-09 06:00:00|356.73|352.98|349.49|345.74|357.58|353.83|343.07|339.32|0
1744178700000|2025-04-09 06:05:00|349.61|345.86|344.33|340.58|353.46|349.71|343.14|339.39|0
1744179000000|2025-04-09 06:10:00|344.58|340.83|324.16|320.41|345.45|341.7|324.16|320.41|0
1744179300000|2025-04-09 06:15:00|324.11|320.36|336.15|332.4|337.28|333.53|322.6|318.85|0
1744179600000|2025-04-09 06:20:00|336.09|332.34|339.1|335.35|340.25|336.5|335.52|331.77|0
1744179900000|2025-04-09 06:25:00|338.98|335.23|349.01|345.26|349.01|345.26|338.18|334.43|0
1744180200000|2025-04-09 06:30:00|349.2|345.45|343.29|339.54|349.2|345.45|341.34|337.59|0
1744180500000|2025-04-09 06:35:00|343.35|339.6|342.87|339.12|343.79|340.04|338.06|334.31|0
1744180800000|2025-04-09 06:40:00|342.75|339|336.07|332.32|343.3|339.55|336.07|332.32|0
1744181100000|2025-04-09 06:45:00|336.26|332.51|340.3|336.55|340.3|336.55|332.06|328.31|0
1744181400000|2025-04-09 06:50:00|339.93|336.18|335.62|331.87|339.93|336.18|334.57|330.82|0
1744181700000|2025-04-09 06:55:00|335.74|331.99|334.8|331.05|337.64|333.89|328.03|324.28|0
1744182000000|2025-04-09 07:00:00|334.92|331.17|291.95|288.2|334.92|331.17|275.86|272.11|0
1744182300000|2025-04-09 07:05:00|291.03|287.28|306.75|303|314.18|310.43|290.24|286.49|0
1744182600000|2025-04-09 07:10:00|306.04|302.29|285.85|282.1|307.74|303.99|285.85|282.1|0
1744182900000|2025-04-09 07:15:00|285|281.25|289.78|286.03|292.18|288.43|279.61|275.86|0
1744183200000|2025-04-09 07:20:00|287.72|283.97|287.26|283.51|298.68|294.93|284.4|280.65|0
1744183500000|2025-04-09 07:25:00|287.73|283.98|286.4|282.65|289.03|285.28|283.77|280.02|0
1744183800000|2025-04-09 07:30:00|286.29|282.54|280.81|277.06|293.71|289.96|280.81|277.06|0
1744184100000|2025-04-09 07:35:00|280.7|276.95|277.86|274.11|284.24|280.49|276.48|272.73|0
1744184400000|2025-04-09 07:40:00|277.25|273.5|267.79|264.04|279.03|275.28|267.5|263.75|0
1744184700000|2025-04-09 07:45:00|268.07|264.32|271.6|267.85|274.42|270.67|266.67|262.92|0
1744185000000|2025-04-09 07:50:00|272.48|268.73|281.95|278.2|281.95|278.2|271.21|267.46|0
1744185300000|2025-04-09 07:55:00|282.06|278.31|276.86|273.11|282.06|278.31|273.38|269.63|0
1744185600000|2025-04-09 08:00:00|276.19|272.44|283.2|279.45|284.39|280.64|269.67|265.92|0
1744185900000|2025-04-09 08:05:00|283.09|279.34|292.6|288.85|295.03|291.28|282.86|279.11|0
1744186200000|2025-04-09 08:10:00|293.82|290.07|298.08|294.33|298.37|294.62|288.83|285.08|0
1744186500000|2025-04-09 08:15:00|297.79|294.04|289.65|285.9|297.91|294.16|288.98|285.23|0
1744186800000|2025-04-09 08:20:00|289.99|286.24|290.25|286.5|292.82|289.07|288.91|285.16|0
1744187100000|2025-04-09 08:25:00|290.08|286.33|299.55|295.8|299.55|295.8|285.43|281.68|0
1744187400000|2025-04-09 08:30:00|299.9|296.15|310.17|306.42|316.17|312.42|298.81|295.06|0
1744187700000|2025-04-09 08:35:00|310.53|306.78|300.88|297.13|310.75|307|296.26|292.51|0
1744188000000|2025-04-09 08:40:00|300.27|296.52|292.66|288.91|301.17|297.42|290.7|286.95|0
1744188300000|2025-04-09 08:45:00|292.09|288.34|288.11|284.36|293.71|289.96|286.25|282.5|0
1744188600000|2025-04-09 08:50:00|288.48|284.73|285.32|281.57|292.62|288.87|282.8|279.05|0
1744188900000|2025-04-09 08:55:00|285.47|281.72|278.32|274.57|285.78|282.03|277.17|273.42|0
1744189200000|2025-04-09 09:00:00|278.09|274.34|284.38|280.63|284.84|281.09|277.12|273.37|0
1744189500000|2025-04-09 09:05:00|284.44|280.69|281.16|277.41|286.38|282.63|280.18|276.43|0
1744189800000|2025-04-09 09:10:00|280.09|276.34|275.74|271.99|280.99|277.24|271.64|267.89|0
1744190100000|2025-04-09 09:15:00|275.29|271.54|277.36|273.61|278.14|274.39|272.43|268.68|0
1744190400000|2025-04-09 09:20:00|277.25|273.5|277.4|273.65|280.93|277.18|273.28|269.53|0
1744190700000|2025-04-09 09:25:00|278.08|274.33|278.43|274.68|284.13|280.38|277.42|273.67|0
1744191000000|2025-04-09 09:30:00|278.32|274.57|281.3|277.55|281.55|277.8|275.12|271.37|0
1744191300000|2025-04-09 09:35:00|281.25|277.5|286.46|282.71|286.81|283.06|280.61|276.86|0
1744191600000|2025-04-09 09:40:00|286.24|282.49|287.43|283.68|288.89|285.14|285.01|281.26|0
1744191900000|2025-04-09 09:45:00|287.37|283.62|295.54|291.79|295.6|291.85|287.32|283.57|0
1744192200000|2025-04-09 09:50:00|295.6|291.85|295.76|292.01|298.14|294.39|294.52|290.77|0
1744192500000|2025-04-09 09:55:00|295.64|291.89|292.52|288.77|295.65|291.9|289.67|285.92|0
1744192800000|2025-04-09 10:00:00|292.46|288.71|295.43|291.68|296.13|292.38|286.43|282.68|0
1744193100000|2025-04-09 10:05:00|295.49|291.74|296.31|292.56|301|297.25|295.39|291.64|0
1744193400000|2025-04-09 10:10:00|296.33|292.58|293.53|289.78|298.8|295.05|292.78|289.03|0
1744193700000|2025-04-09 10:15:00|292.69|288.94|304.15|300.4|304.15|300.4|291.94|288.19|0
1744194000000|2025-04-09 10:20:00|303.62|299.87|311.42|307.67|311.78|308.03|303.62|299.87|0
1744194300000|2025-04-09 10:25:00|311.18|307.43|305.03|301.28|311.66|307.91|302.47|298.72|0
1744194600000|2025-04-09 10:30:00|304.96|301.21|311.6|307.85|313.69|309.94|303.99|300.24|0
1744194900000|2025-04-09 10:35:00|311.84|308.09|307.69|303.94|311.84|308.09|306.92|303.17|0
1744195200000|2025-04-09 10:40:00|306.52|302.77|299.12|295.37|307.33|303.58|297.02|293.27|0
1744195500000|2025-04-09 10:45:00|299.05|295.3|290.17|286.42|300.36|296.61|288.27|284.52|0
1744195800000|2025-04-09 10:50:00|289.43|285.68|283.44|279.69|290.23|286.48|282.19|278.44|0
1744196100000|2025-04-09 10:55:00|283.67|279.92|294.88|291.13|294.88|291.13|278.22|274.47|0
1744196400000|2025-04-09 11:00:00|294.24|290.49|335.97|332.22|341.24|337.49|294.24|290.49|0
1744196700000|2025-04-09 11:05:00|336.22|332.47|338.53|334.78|342.51|338.76|321.53|317.78|0
1744197000000|2025-04-09 11:10:00|338.21|334.46|325.54|321.79|342.5|338.75|324.61|320.86|0
1744197300000|2025-04-09 11:15:00|324.75|321|321.7|317.2|330.99|327.24|312.7|308.95|0
1744197600000|2025-04-09 11:20:00|321.28|316.78|328.35|323.85|332.34|327.84|320.79|316.29|0
1744197900000|2025-04-09 11:25:00|328.84|324.34|325.67|321.77|330.55|326.05|321.52|317.46|0
1744198200000|2025-04-09 11:30:00|325.3|321.4|344.83|340.93|345.02|341.12|324.87|320.97|0
1744198500000|2025-04-09 11:35:00|344.9|341|354.98|351.08|355.36|351.46|343.51|339.61|0
1744198800000|2025-04-09 11:40:00|355.04|351.14|357.51|353.61|363.14|359.24|353.56|349.66|0
1744199100000|2025-04-09 11:45:00|358.02|354.12|341.33|337.43|363.45|359.55|324.42|320.52|0
1744199400000|2025-04-09 11:50:00|341.7|337.8|352.15|348.25|352.97|349.07|340.35|336.45|0
1744199700000|2025-04-09 11:55:00|351.96|348.06|347.07|343.17|351.96|348.06|345.15|341.25|0
1744200000000|2025-04-09 12:00:00|347.95|344.05|344.12|340.22|354.46|350.56|341.01|337.11|0
1744200300000|2025-04-09 12:05:00|344.37|340.47|346.47|342.57|352.01|348.11|343.5|339.6|0
1744200600000|2025-04-09 12:10:00|346.66|342.76|347.1|343.2|348.94|345.04|343.47|339.57|0
1744200900000|2025-04-09 12:15:00|344.92|341.02|348.43|344.53|351.6|347.7|343.54|339.64|0
1744201200000|2025-04-09 12:20:00|348|344.1|358.08|354.18|358.4|354.5|348|344.1|0
1744201500000|2025-04-09 12:25:00|358.58|354.68|354.61|350.71|360.83|356.93|352.54|348.64|0
1744201800000|2025-04-09 12:30:00|354.73|350.83|354.81|350.91|360.11|356.21|349.28|345.38|0
1744202100000|2025-04-09 12:35:00|354.49|350.59|355.44|351.54|360.31|356.41|353.51|349.61|0
1744202400000|2025-04-09 12:40:00|354.93|351.03|342.57|338.67|357.41|353.51|341.94|338.04|0
1744202700000|2025-04-09 12:45:00|342.45|338.55|336.18|332.28|343.78|339.88|333.49|329.59|0
1744203000000|2025-04-09 12:50:00|336.3|332.4|323.47|319.57|336.74|332.84|323.47|319.57|0
1744203300000|2025-04-09 12:55:00|323.59|319.69|326.9|323|327.5|323.6|309.77|305.87|0
1744203600000|2025-04-09 13:00:00|325.54|321.64|310.09|306.19|327.14|323.24|309.65|305.75|0
1744203900000|2025-04-09 13:05:00|310.38|306.48|313.16|309.26|313.45|309.55|293.53|289.63|0
1744204200000|2025-04-09 13:10:00|311.97|308.07|313.9|310|315.93|312.03|309.29|305.39|0
1744204500000|2025-04-09 13:15:00|313.78|309.88|303.08|299.18|313.96|310.06|299.2|295.3|0
1744204800000|2025-04-09 13:20:00|303.54|299.64|310.06|306.16|311.86|307.96|302|298.1|0
1744205100000|2025-04-09 13:25:00|312.29|306.05|314.42|308.18|315.55|309.31|309.82|303.58|0
1744205400000|2025-04-09 13:30:00|308.73|304.83|302.32|298.42|310.96|307.06|292.69|288.79|0
1744205700000|2025-04-09 13:35:00|302.2|298.3|285.72|281.82|311.46|307.56|285.17|281.27|0
1744206000000|2025-04-09 13:40:00|285.45|281.55|294.7|290.8|296.57|292.67|272.75|268.85|0
1744206300000|2025-04-09 13:45:00|294.41|290.51|291.95|288.05|305.82|301.92|289.5|285.6|0
1744206600000|2025-04-09 13:50:00|291.78|287.88|282.39|278.49|292.76|288.86|276.01|272.11|0
1744206900000|2025-04-09 13:55:00|282.22|278.32|284.34|280.44|285.82|281.92|275.72|271.82|0
1744207200000|2025-04-09 14:00:00|285.6|281.7|274.8|270.9|285.6|281.7|268.83|264.93|0
1744207500000|2025-04-09 14:05:00|274.48|270.58|293.37|289.47|296.75|292.85|274.37|270.47|0
1744207800000|2025-04-09 14:10:00|293.03|289.13|300.15|296.25|301.54|297.64|282.92|279.02|0
1744208100000|2025-04-09 14:15:00|300.32|296.42|291.64|287.74|300.32|296.42|289.66|285.76|0
1744208400000|2025-04-09 14:20:00|291.41|287.51|291.45|287.55|303.18|299.28|284.83|280.93|0
1744208700000|2025-04-09 14:25:00|292|288.1|291.4|287.5|300.49|296.59|289.63|285.73|0
1744209000000|2025-04-09 14:30:00|291.56|287.66|279.72|275.82|293.53|289.63|277.48|273.58|0
1744209300000|2025-04-09 14:35:00|280.1|276.2|291.56|287.66|293.84|289.94|279.72|275.82|0
1744209600000|2025-04-09 14:40:00|291.79|287.89|297.09|293.19|299.11|295.21|291.71|287.81|0
1744209900000|2025-04-09 14:45:00|296.75|292.85|301.52|297.62|302.33|298.43|287.03|283.13|0
1744210200000|2025-04-09 14:50:00|301.36|297.46|314.54|310.64|319.33|315.43|298.42|294.52|0
1744210500000|2025-04-09 14:55:00|314.36|310.46|322.51|318.61|323.56|319.66|311.72|307.82|0
1744210800000|2025-04-09 15:00:00|322.21|318.31|307.64|303.74|323.69|319.79|307.64|303.74|0
1744211100000|2025-04-09 15:05:00|308.32|304.42|303.05|299.15|310.07|306.17|297.56|293.66|0
1744211400000|2025-04-09 15:10:00|302.59|298.69|304.63|300.73|307.48|303.58|299.55|295.65|0
1744211700000|2025-04-09 15:15:00|303.95|300.05|294.3|290.4|303.95|300.05|289.93|286.03|0
1744212000000|2025-04-09 15:20:00|294.18|290.28|289.26|285.36|295.19|291.29|286.56|282.66|0
1744212300000|2025-04-09 15:25:00|289.1|285.2|294.62|290.72|295.08|291.18|288.71|284.81|0
1744212600000|2025-04-09 15:30:00|294.74|290.84|300.7|296.8|301.69|297.79|288.53|284.63|0
1744212900000|2025-04-09 15:35:00|300.75|296.85|306.38|302.48|306.9|303|297.6|293.7|0
1744213200000|2025-04-09 15:40:00|306.73|302.83|311.51|307.61|313.01|309.11|305.42|301.52|0
1744213500000|2025-04-09 15:45:00|311.28|307.38|297.49|293.59|311.68|307.78|290.62|286.72|0
1744213800000|2025-04-09 15:50:00|297.67|293.77|301.18|297.28|302.55|298.65|295.01|291.11|0
1744214100000|2025-04-09 15:55:00|301.52|297.62|307.09|303.19|309.73|305.83|300.58|296.68|0
1744214400000|2025-04-09 16:00:00|306.97|303.07|307.66|303.76|312.86|308.96|303.9|300|0
1744214700000|2025-04-09 16:05:00|307.25|303.35|297.69|293.79|310.23|306.33|297.18|293.28|0
1744215000000|2025-04-09 16:10:00|297.35|293.45|284.93|281.03|299.25|295.35|282.85|278.95|0
1744215300000|2025-04-09 16:15:00|284.87|280.97|286.43|282.53|288.49|284.59|283.13|279.23|0
1744215600000|2025-04-09 16:20:00|286.54|282.64|289.22|285.32|290.45|286.55|285.96|282.06|0
1744215900000|2025-04-09 16:25:00|289.6|285.7|290.86|286.96|291.64|287.74|284.53|280.63|0
1744216200000|2025-04-09 16:30:00|290.91|287.01|286.08|282.18|293.06|289.16|285.29|281.39|0
1744216500000|2025-04-09 16:35:00|286.3|282.4|284.89|280.99|289.85|285.95|283.3|279.4|0
1744216800000|2025-04-09 16:40:00|284.94|281.04|287.67|283.77|291.04|287.14|284.67|280.77|0
1744217100000|2025-04-09 16:45:00|287.56|283.66|281.99|278.09|290.57|286.67|281.99|278.09|0
1744217400000|2025-04-09 16:50:00|281.61|277.71|279.19|275.29|286.35|282.45|278.15|274.25|0
1744217700000|2025-04-09 16:55:00|279.12|275.22|280.29|276.39|281.15|277.25|272.47|268.57|0
1744218000000|2025-04-09 17:00:00|280.51|276.61|257.09|253.19|280.83|276.93|255.33|251.43|0
1744218300000|2025-04-09 17:05:00|256.68|252.78|273.11|269.21|273.6|269.7|256.68|252.78|0
1744218600000|2025-04-09 17:10:00|272.79|268.89|270.9|267|277.46|273.56|270.79|266.89|0
1744218900000|2025-04-09 17:15:00|270.84|266.94|228.67|224.77|289.86|285.96|219.99|216.09|0
1744219200000|2025-04-09 17:20:00|225.84|221.94|173.88|169.38|244.66|240.76|167.3|162.8|0
1744219500000|2025-04-09 17:25:00|174.35|169.85|167.04|161.79|175.43|170.93|135.46|130.21|0
1744219800000|2025-04-09 17:30:00|166.25|161|131.45|126.2|167.83|162.58|130.98|125.73|0
1744220100000|2025-04-09 17:35:00|131.52|126.27|148.85|143.6|148.85|143.6|116.32|111.07|0
1744220400000|2025-04-09 17:40:00|149.77|144.52|158.62|153.37|161.65|156.4|143.78|138.53|0
1744220700000|2025-04-09 17:45:00|158.43|153.18|139.9|134.65|158.43|153.18|134.8|129.55|0
1744221000000|2025-04-09 17:50:00|140.29|135.04|139.52|134.27|149.21|143.96|138.21|132.96|0
1744221300000|2025-04-09 17:55:00|139.39|134.14|128.29|123.04|146.09|140.84|124.95|119.7|0
1744221600000|2025-04-09 18:00:00|127.9|122.65|124.45|119.2|130.52|125.27|118.07|112.82|0
1744221900000|2025-04-09 18:05:00|124.49|119.24|131.12|125.87|139.85|134.6|121.31|116.06|0
1744222200000|2025-04-09 18:10:00|130.65|125.4|130.26|125.01|134.13|128.88|124.58|119.33|0
1744222500000|2025-04-09 18:15:00|130.62|125.37|128.47|123.22|133.66|128.41|119.33|114.08|0
1744222800000|2025-04-09 18:20:00|129.29|124.04|120.49|115.24|131.16|125.91|117.53|112.28|0
1744223100000|2025-04-09 18:25:00|120.52|115.27|115.62|110.37|121.52|116.27|112.5|107.25|0
1744223400000|2025-04-09 18:30:00|115.59|110.34|123.49|118.24|125.24|119.99|111.74|106.49|0
1744223700000|2025-04-09 18:35:00|122.95|117.7|115.89|110.64|123.49|118.24|113.93|108.68|0
1744224000000|2025-04-09 18:40:00|116.26|111.01|125.35|120.1|125.68|120.43|115.04|109.79|0
1744224300000|2025-04-09 18:45:00|126.04|120.79|119.55|115.05|129.23|123.98|117.96|112.71|0
1744224600000|2025-04-09 18:50:00|119.39|114.89|124.6|120.1|125.39|120.89|115.16|110.66|0
1744224900000|2025-04-09 18:55:00|124.86|120.36|130.8|126.3|132.28|127.78|122.16|117.66|0
1744225200000|2025-04-09 19:00:00|131|126.5|120.41|115.91|135.11|130.61|120.41|115.91|0
1744225500000|2025-04-09 19:05:00|120.67|116.17|118.21|113.71|123.35|118.85|117.82|113.32|0
1744225800000|2025-04-09 19:10:00|117.96|113.46|110|105.5|117.96|113.46|109.75|105.25|0
1744226100000|2025-04-09 19:15:00|110.29|105.79|108.07|103.57|114.09|109.59|107.62|103.12|0
1744226400000|2025-04-09 19:20:00|107.97|103.47|103.32|98.82|108.2|103.7|102.25|97.75|0
1744226700000|2025-04-09 19:25:00|103.3|98.8|100.61|96.11|104.12|99.62|98.18|93.68|0
1744227000000|2025-04-09 19:30:00|100.45|95.95|97.07|92.57|100.89|96.39|93.75|89.25|0
1744227300000|2025-04-09 19:35:00|96.82|92.32|98.95|94.45|104.59|100.09|96.33|91.83|0
1744227600000|2025-04-09 19:40:00|98.87|94.37|100.17|96.42|101.4|97.65|98.14|93.64|0
1744227900000|2025-04-09 19:45:00|99.67|95.92|96.74|92.99|103.11|99.36|96.74|92.99|0
1744228200000|2025-04-09 19:50:00|94.94|91.19|98.03|94.28|98.03|94.28|91.61|87.86|0
1744228500000|2025-04-09 19:55:00|95.89|92.14|102.58|98.83|104.53|100.78|95.81|92.06|0
1744228800000|2025-04-09 20:00:00|102.57|98.82|102.78|99.03|102.89|99.14|97.38|93.63|0
1744229100000|2025-04-09 20:05:00|102.89|99.14|100.99|97.24|104.63|100.88|99.99|96.24|0
1744229400000|2025-04-09 20:10:00|100.83|97.08|103.91|100.16|105.74|101.99|100.67|96.92|0
1744229700000|2025-04-09 20:15:00|104.25|100.5|101.45|97.7|104.25|100.5|100.43|96.68|0
1744230000000|2025-04-09 20:20:00|101.5|97.75|101.74|97.99|102.2|98.45|100.73|96.98|0
1744230300000|2025-04-09 20:25:00|101.68|97.93|100.74|96.99|101.68|97.93|100.15|96.4|0
1744230600000|2025-04-09 20:30:00|100.9|97.15|100.22|96.47|102.55|98.8|100.17|96.42|0
1744230900000|2025-04-09 20:35:00|100.54|96.79|100.24|96.49|100.88|97.13|99.81|96.06|0
1744231200000|2025-04-09 20:40:00|100.18|96.43|100|96.25|100.56|96.81|99.17|95.42|0
1744231500000|2025-04-09 20:45:00|100.13|96.38|98.98|95.23|100.5|96.75|98.88|95.13|0
1744231800000|2025-04-09 20:50:00|98.93|95.18|97.72|94.42|99.41|95.66|97.26|93.96|0
1744232100000|2025-04-09 20:55:00|98.71|93.43|98.93|93.65|99.4|94.12|98.28|93|0
1744232400000|2025-04-09 21:00:00|98.85|93.57|98.69|93.41|99.02|93.74|98.59|93.31|0
1744232700000|2025-04-09 21:05:00|98.66|93.38|98.77|93.49|98.96|93.68|98.64|93.36|0
1744233000000|2025-04-09 21:10:00|98.8|93.52|98.45|93.17|98.84|93.56|98.28|93|0
1744233300000|2025-04-09 21:15:00|98.46|93.18|98.37|93.09|98.53|93.25|98.27|92.99|0
1744233600000|2025-04-09 21:20:00|98.45|93.17|98.87|93.59|98.87|93.59|98.43|93.15|0
1744233900000|2025-04-09 21:25:00|98.78|93.5|99.57|94.29|99.58|94.3|98.78|93.5|0
1744234200000|2025-04-09 21:30:00|99.47|94.19|100.09|94.81|100.09|94.81|99.47|94.19|0
1744234500000|2025-04-09 21:35:00|100.13|94.85|100.86|95.58|101.04|95.76|100.13|94.85|0
1744234800000|2025-04-09 21:40:00|100.99|95.71|100.57|95.29|101.22|95.94|100.31|95.03|0
1744235100000|2025-04-09 21:45:00|100.49|95.21|100.74|95.46|100.84|95.56|100.4|95.12|0
1744235400000|2025-04-09 21:50:00|100.73|95.45|101.28|96|101.35|96.07|100.54|95.26|0
1744235700000|2025-04-09 21:55:00|101.29|96.01|101.37|96.09|101.66|96.38|101.23|95.95|0
1744236000000|2025-04-09 22:00:00|101.56|96.28|103.66|98.38|104.13|98.85|99.76|94.48|0
1744236300000|2025-04-09 22:05:00|103.55|98.27|102.5|97.22|103.74|98.46|102.29|97.01|0
1744236600000|2025-04-09 22:10:00|102.48|97.2|99.8|94.52|102.48|97.2|99.48|94.2|0
1744236900000|2025-04-09 22:15:00|99.77|94.49|99.55|94.27|100.01|94.73|99.18|93.9|0
1744237200000|2025-04-09 22:20:00|99.52|94.24|99.46|94.18|100.65|95.37|99.07|93.79|0
1744237500000|2025-04-09 22:25:00|99.28|94|98.56|93.28|99.52|94.24|98.45|93.17|0
1744237800000|2025-04-09 22:30:00|98.69|93.41|98.98|93.7|100.23|94.95|98.63|93.35|0
1744238100000|2025-04-09 22:35:00|98.92|93.64|98.94|93.66|99.61|94.33|98.81|93.53|0
1744238400000|2025-04-09 22:40:00|98.97|93.69|98.07|92.79|99.23|93.95|98.07|92.79|0
1744238700000|2025-04-09 22:45:00|98.09|92.81|98.32|93.04|99.6|94.32|97.83|92.55|0
1744239000000|2025-04-09 22:50:00|98.3|93.02|98.48|93.2|98.59|93.31|98|92.72|0
1744239300000|2025-04-09 22:55:00|98.42|93.14|97.81|92.53|98.64|93.36|97.81|92.53|0
1744239600000|2025-04-09 23:00:00|97.84|92.56|98.23|92.95|98.55|93.27|95.91|90.63|0
1744239900000|2025-04-09 23:05:00|98.26|92.98|97.93|92.65|98.36|93.08|97.26|91.98|0
1744240200000|2025-04-09 23:10:00|97.91|92.63|99.15|93.87|99.52|94.24|97.72|92.44|0
1744240500000|2025-04-09 23:15:00|98.99|93.71|98.19|92.91|99.09|93.81|97.77|92.49|0
1744240800000|2025-04-09 23:20:00|98.14|92.86|99.16|93.88|99.4|94.12|98.03|92.75|0
1744241100000|2025-04-09 23:25:00|99.03|93.75|98.81|93.53|99.14|93.86|98.2|92.92|0
1744241400000|2025-04-09 23:30:00|98.63|93.35|98.28|93|98.83|93.55|97.81|92.53|0
1744241700000|2025-04-09 23:35:00|98.25|92.97|98.46|93.18|98.51|93.23|97.8|92.52|0
1744242000000|2025-04-09 23:40:00|98.48|93.2|98.21|92.93|98.75|93.47|98.16|92.88|0
1744242300000|2025-04-09 23:45:00|98.11|92.83|99|93.72|99.27|93.99|97.71|92.43|0
1744242600000|2025-04-09 23:50:00|98.95|93.67|98.92|93.64|99.85|94.57|98.66|93.38|0
1744242900000|2025-04-09 23:55:00|98.89|93.61|98.78|93.5|99.48|94.2|98.07|92.79|0
1744243200000|2025-04-10 00:00:00|99.15|93.87|98.78|93.5|100.25|94.97|98.06|92.78|0
1744243500000|2025-04-10 00:05:00|98.62|93.34|100.64|95.36|100.75|95.47|98.62|93.34|0
1744243800000|2025-04-10 00:10:00|100.53|95.25|100.26|94.98|101.29|96.01|100.02|94.74|0
1744244100000|2025-04-10 00:15:00|100.15|94.87|99.65|96.35|100.55|97.25|98.31|94.15|0
1744244400000|2025-04-10 00:20:00|99.46|96.16|100.62|97.32|100.78|97.48|99.46|96.16|0
1744244700000|2025-04-10 00:25:00|100.67|97.37|102.3|99|102.45|99.15|100.56|97.26|0
1744245000000|2025-04-10 00:30:00|102.11|98.81|103.05|99.75|103.35|100.05|101.89|98.59|0
1744245300000|2025-04-10 00:35:00|103.03|99.73|103.62|100.92|105.62|102.32|103|99.7|0
1744245600000|2025-04-10 00:40:00|103.73|101.03|105.57|102.87|108.28|105.58|103.18|100.48|0
1744245900000|2025-04-10 00:45:00|105.51|102.81|106.11|103.41|106.37|103.67|104.65|101.95|0
1744246200000|2025-04-10 00:50:00|106.23|103.53|103.57|100.87|106.23|103.53|102.25|99.55|0
1744246500000|2025-04-10 00:55:00|103.6|100.9|102.06|99.36|103.6|100.9|101.98|99.28|0
1744246800000|2025-04-10 01:00:00|102.72|100.02|103.22|100.52|103.24|100.54|99.6|96.9|0
1744247100000|2025-04-10 01:05:00|103.25|100.55|104.49|101.79|104.66|101.96|102.74|100.04|0
1744247400000|2025-04-10 01:10:00|104.58|101.88|107.14|104.44|107.14|104.44|103.47|100.77|0
1744247700000|2025-04-10 01:15:00|107.09|104.39|106.94|104.24|108.24|105.54|106.41|103.71|0
1744248000000|2025-04-10 01:20:00|106.83|104.13|108.46|105.76|108.91|106.21|106.38|103.68|0
1744248300000|2025-04-10 01:25:00|108.52|105.82|112.73|110.03|112.73|110.03|108.39|105.69|0
1744248600000|2025-04-10 01:30:00|112.7|110|111.56|109.31|112.83|110.13|110.36|107.66|0
1744248900000|2025-04-10 01:35:00|111.39|109.14|111.92|109.67|112.49|110.24|110.35|108.1|0
1744249200000|2025-04-10 01:40:00|112.03|109.78|111.24|108.99|112.71|110.46|110.52|108.27|0
1744249500000|2025-04-10 01:45:00|111.18|108.93|110.66|108.41|112.06|109.81|110.42|108.17|0
1744249800000|2025-04-10 01:50:00|110.54|108.29|109.5|107.25|111|108.75|109.2|106.95|0
1744250100000|2025-04-10 01:55:00|109.45|107.2|109.35|107.1|109.88|107.63|107.63|105.38|0
1744250400000|2025-04-10 02:00:00|109.4|107.15|109.99|107.74|110.34|108.09|108.99|106.74|0
1744250700000|2025-04-10 02:05:00|109.96|107.71|110.63|108.38|111.1|108.85|107.82|105.57|0
1744251000000|2025-04-10 02:10:00|110.6|108.35|109.59|107.34|110.67|108.42|109.26|107.01|0
1744251300000|2025-04-10 02:15:00|109.44|107.19|107.37|105.12|109.5|107.25|107.21|104.96|0
1744251600000|2025-04-10 02:20:00|107.28|105.03|107.64|105.39|107.71|105.46|106.69|104.44|0
1744251900000|2025-04-10 02:25:00|107.58|105.33|108.81|106.56|109.39|107.14|107.42|105.17|0
1744252200000|2025-04-10 02:30:00|108.58|106.33|110.03|107.78|110.35|108.1|108.55|106.3|0
1744252500000|2025-04-10 02:35:00|109.89|107.64|108.92|106.67|109.93|107.68|108.46|106.21|0
1744252800000|2025-04-10 02:40:00|108.98|106.73|110.22|107.97|110.39|108.14|108.81|106.56|0
1744253100000|2025-04-10 02:45:00|110.19|107.94|109.83|107.58|110.82|108.57|109.43|107.18|0
1744253400000|2025-04-10 02:50:00|109.86|107.61|109.88|107.63|109.97|107.72|109.47|107.22|0
1744253700000|2025-04-10 02:55:00|109.94|107.69|111.48|109.23|111.69|109.44|109.59|107.34|0
1744254000000|2025-04-10 03:00:00|111.54|109.29|113.29|111.04|113.55|111.3|111.37|109.12|0
1744254300000|2025-04-10 03:05:00|113.32|111.07|112.29|110.04|113.47|111.22|111.74|109.49|0
1744254600000|2025-04-10 03:10:00|112.52|110.27|113.15|110.9|113.71|111.46|110.97|108.72|0
1744254900000|2025-04-10 03:15:00|113.03|110.78|115.28|113.03|115.4|113.15|112.94|110.69|0
1744255200000|2025-04-10 03:20:00|115.25|113|116.94|114.69|117.36|115.11|114.32|112.07|0
1744255500000|2025-04-10 03:25:00|116.91|114.66|117.32|115.07|117.52|115.27|116.13|113.88|0
1744255800000|2025-04-10 03:30:00|117.26|115.01|117.59|115.34|117.59|115.34|116.22|113.97|0
1744256100000|2025-04-10 03:35:00|117.47|115.22|118.16|115.91|119.11|116.86|117.12|114.87|0
1744256400000|2025-04-10 03:40:00|117.98|115.73|119.11|116.86|119.95|117.7|117.53|115.28|0
1744256700000|2025-04-10 03:45:00|119.07|116.82|118|115.75|119.22|116.97|117.4|115.15|0
1744257000000|2025-04-10 03:50:00|117.91|115.66|117.21|114.96|118.25|116|116.38|114.13|0
1744257300000|2025-04-10 03:55:00|117.3|115.05|116.71|114.46|117.66|115.41|116.42|114.17|0
1744257600000|2025-04-10 04:00:00|116.83|114.58|118.13|115.88|119.06|116.81|116.36|114.11|0
1744257900000|2025-04-10 04:05:00|118.16|115.91|119.58|117.33|119.58|117.33|118.05|115.8|0
1744258200000|2025-04-10 04:10:00|119.52|117.27|119.3|117.05|120.94|118.69|119.05|116.8|0
1744258500000|2025-04-10 04:15:00|119.27|117.02|117.99|115.74|119.5|117.25|117.99|115.74|0
1744258800000|2025-04-10 04:20:00|117.9|115.65|117.34|115.09|118.03|115.78|117.16|114.91|0
1744259100000|2025-04-10 04:25:00|117.31|115.06|118.86|116.61|119.42|117.17|117.1|114.85|0
1744259400000|2025-04-10 04:30:00|118.74|116.49|118.47|116.22|119.43|117.18|118.38|116.13|0
1744259700000|2025-04-10 04:35:00|118.44|116.19|117.8|115.7|118.83|116.58|117.44|115.34|0
1744260000000|2025-04-10 04:40:00|117.83|115.73|117.66|115.56|117.94|115.84|117.12|115.02|0
1744260300000|2025-04-10 04:45:00|117.63|115.53|116.27|114.17|118.79|116.69|115.86|113.76|0
1744260600000|2025-04-10 04:50:00|116.3|114.2|116.33|114.23|116.85|114.75|116.1|114|0
1744260900000|2025-04-10 04:55:00|116.35|114.25|117.04|114.94|117.2|115.1|116.07|113.97|0
1744261200000|2025-04-10 05:00:00|117.1|115|117.21|115.11|118.5|116.4|117.04|114.94|0
1744261500000|2025-04-10 05:05:00|117.15|115.05|119.1|117|119.69|117.59|116.76|114.66|0
1744261800000|2025-04-10 05:10:00|119.04|116.94|119.45|117.35|119.52|117.42|118.27|116.17|0
1744262100000|2025-04-10 05:15:00|119.57|117.47|117.66|115.56|119.89|117.79|117.54|115.44|0
1744262400000|2025-04-10 05:20:00|117.54|115.44|116.78|114.68|118.13|116.03|116.69|114.59|0
1744262700000|2025-04-10 05:25:00|116.75|114.65|116.66|114.56|116.85|114.75|115.97|113.87|0
1744263000000|2025-04-10 05:30:00|116.63|114.53|116.7|114.6|116.73|114.63|115.94|113.84|0
1744263300000|2025-04-10 05:35:00|116.73|114.63|117.14|115.04|117.84|115.74|116.3|114.2|0
1744263600000|2025-04-10 05:40:00|117.08|114.98|117.39|115.29|117.76|115.66|116.07|113.97|0
1744263900000|2025-04-10 05:45:00|117.42|115.32|116.08|113.98|117.42|115.32|115.81|113.71|0
1744264200000|2025-04-10 05:50:00|116.14|114.04|111.85|109.75|116.24|114.14|111.85|109.75|0
1744264500000|2025-04-10 05:55:00|111.56|109.46|110.98|108.88|112.04|109.94|110.98|108.88|0
1744264800000|2025-04-10 06:00:00|111|108.9|112.46|110.36|113.27|111.17|110.04|107.94|0
1744265100000|2025-04-10 06:05:00|112.55|110.45|112.6|110.5|113.07|110.97|111.76|109.66|0
1744265400000|2025-04-10 06:10:00|112.63|110.53|113.7|111.6|113.7|111.6|110.72|108.62|0
1744265700000|2025-04-10 06:15:00|113.64|111.54|113.7|111.6|114.16|112.06|112.57|110.47|0
1744266000000|2025-04-10 06:20:00|113.76|111.66|111.96|109.86|115.43|113.33|111.44|109.34|0
1744266300000|2025-04-10 06:25:00|111.9|109.8|113.31|111.21|114.12|112.02|111.55|109.45|0
1744266600000|2025-04-10 06:30:00|113.25|111.15|111.59|109.49|113.94|111.84|110.82|108.72|0
1744266900000|2025-04-10 06:35:00|111.64|109.54|111.5|109.4|111.76|109.66|110.21|108.11|0
1744267200000|2025-04-10 06:40:00|111.39|109.29|113.56|111.46|113.91|111.81|111.39|109.29|0
1744267500000|2025-04-10 06:45:00|113.5|111.4|115.95|113.85|116.88|114.78|113.5|111.4|0
1744267800000|2025-04-10 06:50:00|115.98|113.88|113.06|110.96|116.58|114.48|113.06|110.96|0
1744268100000|2025-04-10 06:55:00|113.14|111.04|112.47|110.37|113.59|111.49|111.98|109.88|0
1744268400000|2025-04-10 07:00:00|112.06|109.96|109.95|107.85|113.26|111.16|109.49|107.39|0
1744268700000|2025-04-10 07:05:00|110.23|108.13|110.72|108.47|111.01|108.91|109.62|107.43|0
1744269000000|2025-04-10 07:10:00|110.38|108.13|111.05|108.35|111.24|108.54|106.87|104.17|0
1744269300000|2025-04-10 07:15:00|111.11|108.41|114.23|111.53|114.54|111.84|110.92|108.22|0
1744269600000|2025-04-10 07:20:00|114.14|111.44|115.41|112.71|116.12|113.42|113.97|111.27|0
1744269900000|2025-04-10 07:25:00|115.44|112.74|117.87|115.17|117.96|115.26|113.74|111.04|0
1744270200000|2025-04-10 07:30:00|117.84|115.14|125.73|123.03|126.14|123.44|117.35|114.65|0
1744270500000|2025-04-10 07:35:00|125.63|122.93|131.58|128.88|131.99|129.29|125.19|122.49|0
1744270800000|2025-04-10 07:40:00|131.45|128.75|135.92|133.22|138.21|135.51|130.04|127.34|0
1744271100000|2025-04-10 07:45:00|135.88|133.18|124.81|122.11|136.32|133.62|124.81|122.11|0
1744271400000|2025-04-10 07:50:00|125.07|122.37|122.73|120.48|126.4|123.86|122.45|120.2|0
1744271700000|2025-04-10 07:55:00|122.79|120.54|130.2|127.95|130.6|128.35|122.79|120.54|0
1744272000000|2025-04-10 08:00:00|130.29|128.04|130.32|128.07|131.95|129.7|128.08|125.83|0
1744272300000|2025-04-10 08:05:00|130.25|128|129.63|127.38|130.7|128.45|127.12|124.87|0
1744272600000|2025-04-10 08:10:00|129.7|127.45|131.24|128.99|132.03|129.78|128.29|126.04|0
1744272900000|2025-04-10 08:15:00|131.14|128.89|131.96|129.71|133.05|130.8|130.68|128.43|0
1744273200000|2025-04-10 08:20:00|132|129.75|136.86|134.61|136.86|134.61|131.67|129.42|0
1744273500000|2025-04-10 08:25:00|137.22|134.97|134.07|131.82|137.29|135.04|133.44|131.19|0
1744273800000|2025-04-10 08:30:00|134.17|131.92|141.54|139.29|145.22|142.97|134.02|131.77|0
1744274100000|2025-04-10 08:35:00|141.13|138.88|146.69|144.44|148.74|146.49|139.29|137.04|0
1744274400000|2025-04-10 08:40:00|146.79|144.54|140.75|138.5|146.79|144.54|140.24|137.99|0
1744274700000|2025-04-10 08:45:00|141.02|138.77|139|136.75|141.02|138.77|137.26|135.01|0
1744275000000|2025-04-10 08:50:00|139.27|137.02|142.52|140.27|142.7|140.45|138.58|136.33|0
1744275300000|2025-04-10 08:55:00|142.59|140.34|144.23|141.98|145.23|142.98|142.21|139.96|0
1744275600000|2025-04-10 09:00:00|144.16|141.91|146.18|143.93|147.51|145.26|142.27|140.02|0
1744275900000|2025-04-10 09:05:00|146.11|143.86|146.4|144.15|147.46|145.21|144.23|141.98|0
1744276200000|2025-04-10 09:10:00|146.33|144.08|141.36|139.11|147.11|144.86|141.09|138.84|0
1744276500000|2025-04-10 09:15:00|141.26|139.01|141.51|139.26|142.66|140.41|140.59|138.34|0
1744276800000|2025-04-10 09:20:00|141.37|139.12|137.3|135.2|141.92|139.67|137.3|135.2|0
1744277100000|2025-04-10 09:25:00|137.26|135.16|141.8|139.85|142.5|140.55|136.79|134.69|0
1744277400000|2025-04-10 09:30:00|141.91|139.96|137.32|135.37|141.91|139.96|137.19|135.24|0
1744277700000|2025-04-10 09:35:00|137.18|135.23|137.97|136.02|138.1|136.15|134.64|132.69|0
1744278000000|2025-04-10 09:40:00|138.11|136.16|141.05|139.1|141.49|139.54|137.5|135.55|0
1744278300000|2025-04-10 09:45:00|141.15|139.2|139.86|137.91|141.99|140.04|139.86|137.91|0
1744278600000|2025-04-10 09:50:00|139.52|137.57|134.39|132.44|139.93|137.98|133.99|132.04|0
1744278900000|2025-04-10 09:55:00|134.32|132.37|138.48|136.53|138.76|136.81|134.18|132.23|0
1744279200000|2025-04-10 10:00:00|138.58|136.63|134.6|132.65|138.69|136.74|134.06|132.11|0
1744279500000|2025-04-10 10:05:00|134.27|132.32|132.2|130.25|135.48|133.53|131.08|129.13|0
1744279800000|2025-04-10 10:10:00|132.17|130.22|127.96|126.01|132.53|130.58|127.58|125.63|0
1744280100000|2025-04-10 10:15:00|128|126.05|124.65|122.7|128.32|126.37|124.42|122.47|0
1744280400000|2025-04-10 10:20:00|124.87|122.92|129.2|127.25|129.41|127.46|124.78|122.83|0
1744280700000|2025-04-10 10:25:00|129.16|127.21|127.82|125.87|130.01|128.06|127.72|125.77|0
1744281000000|2025-04-10 10:30:00|127.95|126|126.21|124.26|128.11|126.16|123.76|121.81|0
1744281300000|2025-04-10 10:35:00|126.18|124.23|123.87|121.92|129.06|127.11|122.11|120.16|0
1744281600000|2025-04-10 10:40:00|124|122.05|126.85|124.9|127.53|125.58|123.09|121.14|0
1744281900000|2025-04-10 10:45:00|126.94|124.99|129.09|127.14|129.09|127.14|126.75|124.8|0
1744282200000|2025-04-10 10:50:00|129.13|127.18|133.15|131.2|133.24|131.29|128.25|126.3|0
1744282500000|2025-04-10 10:55:00|133.08|131.13|133.24|131.29|133.25|131.3|131.57|129.62|0
1744282800000|2025-04-10 11:00:00|133.31|131.36|130.45|128.5|133.31|131.36|129.01|127.06|0
1744283100000|2025-04-10 11:05:00|130.49|128.54|132.67|130.72|132.92|130.97|130.09|128.14|0
1744283400000|2025-04-10 11:10:00|132.78|130.83|134.59|132.64|135.21|133.26|131.65|129.7|0
1744283700000|2025-04-10 11:15:00|134.45|132.5|133.24|131.29|135.11|133.16|133.24|131.29|0
1744284000000|2025-04-10 11:20:00|133.31|131.36|131.75|129.8|133.79|131.84|130.55|128.6|0
1744284300000|2025-04-10 11:25:00|131.29|129.34|133.11|131.16|133.84|131.89|130.2|128.25|0
1744284600000|2025-04-10 11:30:00|133.25|131.3|129.66|127.71|134.37|132.42|129.14|127.19|0
1744284900000|2025-04-10 11:35:00|129.69|127.74|129.22|127.27|129.79|127.84|127.15|125.2|0
1744285200000|2025-04-10 11:40:00|129.46|127.51|130.9|128.95|131.24|129.29|129.23|127.28|0
1744285500000|2025-04-10 11:45:00|130.57|128.62|129.88|127.93|131.48|129.53|129.52|127.57|0
1744285800000|2025-04-10 11:50:00|129.81|127.86|131.07|129.12|131.7|129.75|129.4|127.45|0
1744286100000|2025-04-10 11:55:00|130.97|129.02|129.54|127.59|131.52|129.57|129.12|127.17|0
1744286400000|2025-04-10 12:00:00|129.57|127.62|133.4|131.45|133.94|131.99|129.41|127.46|0
1744286700000|2025-04-10 12:05:00|133.18|131.23|135.45|133.5|137.65|135.7|132.76|130.81|0
1744287000000|2025-04-10 12:10:00|135.35|133.4|134.36|132.41|136.72|134.77|133.88|131.93|0
1744287300000|2025-04-10 12:15:00|134.43|132.48|133.78|131.83|135.24|133.29|131.76|129.81|0
1744287600000|2025-04-10 12:20:00|133.71|131.76|138.8|136.85|139.11|137.16|133.25|131.3|0
1744287900000|2025-04-10 12:25:00|139|137.05|137.05|135.1|139.45|137.5|135.57|133.62|0
1744288200000|2025-04-10 12:30:00|137.25|135.3|126.91|124.96|138.38|136.43|122.99|121.04|0
1744288500000|2025-04-10 12:35:00|126.78|124.83|133.62|131.67|135.2|133.25|125.68|123.73|0
1744288800000|2025-04-10 12:40:00|133.52|131.57|135.96|134.01|139.27|137.32|133.52|131.57|0
1744289100000|2025-04-10 12:45:00|136.81|134.86|139.46|137.51|140.33|138.38|135.99|134.04|0
1744289400000|2025-04-10 12:50:00|139.53|137.58|136.63|134.68|142.47|140.52|136.46|134.51|0
1744289700000|2025-04-10 12:55:00|137.37|135.42|135.21|133.26|137.87|135.92|134.77|132.82|0
1744290000000|2025-04-10 13:00:00|134.67|132.72|136.3|134.35|137.24|135.29|134.16|132.21|0
1744290300000|2025-04-10 13:05:00|135.88|133.93|132.88|130.93|136.32|134.37|129.42|127.47|0
1744290600000|2025-04-10 13:10:00|133.08|131.13|136.14|134.19|136.94|134.99|131.65|129.7|0
1744290900000|2025-04-10 13:15:00|136.33|134.38|130.33|128.38|136.43|134.48|129.94|127.99|0
1744291200000|2025-04-10 13:20:00|130.4|128.45|126.75|124.8|130.4|128.45|126.52|124.57|0
1744291500000|2025-04-10 13:25:00|126.78|124.83|135.1|131.98|136.03|132.91|126.78|124.31|0
1744291800000|2025-04-10 13:30:00|136.42|134.47|134.3|132.35|138.31|136.36|129.87|127.92|0
1744292100000|2025-04-10 13:35:00|134.44|132.49|135.35|133.4|140.11|138.16|130.4|128.45|0
1744292400000|2025-04-10 13:40:00|134.52|132.57|140.98|139.03|144.82|142.87|134.52|132.57|0
1744292700000|2025-04-10 13:45:00|140.56|138.61|133.12|131.17|141.27|139.32|132.2|130.25|0
1744293000000|2025-04-10 13:50:00|133.17|131.22|137.49|135.54|139.67|137.72|130.47|128.52|0
1744293300000|2025-04-10 13:55:00|137.94|135.99|143.29|141.34|143.84|141.89|136.83|134.88|0
1744293600000|2025-04-10 14:00:00|143.47|141.52|147.09|145.14|151.44|149.49|140.82|138.87|0
1744293900000|2025-04-10 14:05:00|146.9|144.95|146.75|144.8|150.67|148.72|141.36|139.41|0
1744294200000|2025-04-10 14:10:00|146.83|144.88|153.02|151.07|156.77|154.82|146.79|144.84|0
1744294500000|2025-04-10 14:15:00|152.61|150.66|154.06|152.11|154.43|152.48|149.2|147.25|0
1744294800000|2025-04-10 14:20:00|154.32|152.37|144.99|143.04|155.53|153.58|144.6|142.65|0
1744295100000|2025-04-10 14:25:00|145.17|143.22|151.76|149.81|151.76|149.81|142.8|140.85|0
1744295400000|2025-04-10 14:30:00|151.21|149.26|143.94|141.99|151.21|149.26|143.32|141.37|0
1744295700000|2025-04-10 14:35:00|143.98|142.03|143.66|141.71|145.51|143.56|140.73|138.78|0
1744296000000|2025-04-10 14:40:00|144.05|142.1|146.85|144.9|148.02|146.07|140.05|138.1|0
1744296300000|2025-04-10 14:45:00|146.75|144.8|152.52|150.57|154.44|152.49|146.28|144.33|0
1744296600000|2025-04-10 14:50:00|152.85|150.9|152.81|150.86|156.12|154.17|150.05|148.1|0
1744296900000|2025-04-10 14:55:00|152.37|150.42|160.59|158.64|160.85|158.9|150.5|148.55|0
1744297200000|2025-04-10 15:00:00|160.36|158.41|159.84|157.89|161.83|159.88|158.11|156.16|0
1744297500000|2025-04-10 15:05:00|160.1|158.15|152.05|150.1|161.24|159.29|151.72|149.77|0
1744297800000|2025-04-10 15:10:00|151.98|150.03|159.22|157.27|159.79|157.84|151.86|149.91|0
1744298100000|2025-04-10 15:15:00|159.33|157.38|163.61|161.66|163.69|161.74|158.64|156.69|0
1744298400000|2025-04-10 15:20:00|163.69|161.74|167.93|165.98|168.75|166.8|163.22|161.27|0
1744298700000|2025-04-10 15:25:00|167.85|165.9|171.29|169.34|171.35|169.4|165.97|164.02|0
1744299000000|2025-04-10 15:30:00|171.13|169.18|175.33|173.38|179.28|177.33|170.28|168.33|0
1744299300000|2025-04-10 15:35:00|175.12|173.17|182.33|180.38|182.73|180.78|175.12|173.17|0
1744299600000|2025-04-10 15:40:00|182.05|180.1|185.2|183.25|185.6|183.65|177.97|176.02|0
1744299900000|2025-04-10 15:45:00|185.86|183.91|189.6|187.65|189.77|187.82|181.45|179.5|0
1744300200000|2025-04-10 15:50:00|189.47|187.52|189.89|187.94|198.01|196.06|188.72|186.77|0
1744300500000|2025-04-10 15:55:00|189.56|187.61|204.3|202.35|206.72|204.77|188.47|186.52|0
1744300800000|2025-04-10 16:00:00|204.71|202.76|216.79|214.84|216.79|214.84|200.01|198.06|0
1744301100000|2025-04-10 16:05:00|217.65|215.7|212.33|210.38|221.8|219.85|208.09|206.14|0
1744301400000|2025-04-10 16:10:00|212.68|210.73|219.99|218.04|221.15|219.2|207.4|205.45|0
1744301700000|2025-04-10 16:15:00|220.8|218.85|230.58|228.63|233.69|231.74|220.08|218.13|0
1744302000000|2025-04-10 16:20:00|231.05|229.1|241.35|238.05|253.97|252.02|231.05|229.1|0
1744302300000|2025-04-10 16:25:00|241.11|237.81|246.92|243.92|259.25|256.25|240.51|237.21|0
1744302600000|2025-04-10 16:30:00|247.4|244.4|215.27|212.27|247.5|244.5|214.73|211.73|0
1744302900000|2025-04-10 16:35:00|215.54|212.54|208.59|205.59|220.62|217.62|205.73|202.73|0
1744303200000|2025-04-10 16:40:00|208.46|205.46|214.75|211.75|219.85|216.85|208.11|205.11|0
1744303500000|2025-04-10 16:45:00|214.84|211.84|207.44|204.44|225.81|222.81|206|203|0
1744303800000|2025-04-10 16:50:00|207.09|204.09|215.26|212.26|217.19|214.19|203.41|200.41|0
1744304100000|2025-04-10 16:55:00|215.17|212.17|207.45|204.45|216.65|213.65|205.73|202.73|0
1744304400000|2025-04-10 17:00:00|207.32|204.32|199.06|196.06|211.74|208.74|186.13|183.13|0
1744304700000|2025-04-10 17:05:00|198.72|195.72|217.43|214.43|218.1|215.1|198.72|195.72|0
1744305000000|2025-04-10 17:10:00|217.75|214.75|238.98|235.98|241.2|238.2|216.37|213.37|0
1744305300000|2025-04-10 17:15:00|237.4|234.4|232.89|230.49|242.07|239.07|231.73|228.73|0
1744305600000|2025-04-10 17:20:00|233.49|231.09|227.99|225.59|243.11|240.71|227.35|224.95|0
1744305900000|2025-04-10 17:25:00|228.27|225.87|211.29|208.89|229.05|226.65|210.34|207.94|0
1744306200000|2025-04-10 17:30:00|210.25|207.85|210.56|208.16|212.83|210.43|203.05|200.65|0
1744306500000|2025-04-10 17:35:00|211.13|208.73|207.32|204.92|211.13|208.73|198.35|195.95|0
1744306800000|2025-04-10 17:40:00|207.49|205.09|192.01|189.61|208.22|205.82|192.01|189.61|0
1744307100000|2025-04-10 17:45:00|191.97|189.57|191.16|188.76|193.33|190.93|181.13|178.73|0
1744307400000|2025-04-10 17:50:00|190.79|188.39|185.86|183.46|195.21|192.81|182.99|180.59|0
1744307700000|2025-04-10 17:55:00|185.69|183.29|184.96|182.56|185.73|183.33|179.69|177.29|0
1744308000000|2025-04-10 18:00:00|184.92|182.52|170.35|167.95|187.99|185.59|168.32|165.92|0
1744308300000|2025-04-10 18:05:00|170.27|167.87|188.83|186.43|189.33|186.93|167.57|165.17|0
1744308600000|2025-04-10 18:10:00|189.66|187.26|199.03|196.63|199.41|197.01|186.37|183.97|0
1744308900000|2025-04-10 18:15:00|199.15|196.75|189.07|186.67|200.76|198.36|186.7|184.3|0
1744309200000|2025-04-10 18:20:00|188.45|186.05|173.89|171.49|188.57|186.17|170.04|167.64|0
1744309500000|2025-04-10 18:25:00|174|171.6|164.46|162.06|177.02|174.62|163.59|161.19|0
1744309800000|2025-04-10 18:30:00|163.79|161.39|166.74|164.34|166.89|164.49|158.83|156.43|0
1744310100000|2025-04-10 18:35:00|167.39|164.99|166.67|164.27|172.84|170.44|165.56|163.16|0
1744310400000|2025-04-10 18:40:00|167.04|164.64|158.26|155.86|169.16|166.76|157.66|155.26|0
1744310700000|2025-04-10 18:45:00|158.22|155.82|168.09|165.69|171.75|169.35|158.08|155.68|0
1744311000000|2025-04-10 18:50:00|167.97|165.57|174.11|171.71|175.22|172.82|161.99|159.59|0
1744311300000|2025-04-10 18:55:00|174.07|171.67|170.75|168.35|178.53|176.13|166.28|163.88|0
1744311600000|2025-04-10 19:00:00|170.82|168.42|160.59|158.19|173.86|171.46|157.83|155.43|0
1744311900000|2025-04-10 19:05:00|160.55|158.15|179.63|177.23|179.79|177.39|158.8|156.4|0
1744312200000|2025-04-10 19:10:00|179.87|177.47|176.47|174.07|180.81|178.41|173.93|171.53|0
1744312500000|2025-04-10 19:15:00|176.51|174.11|169.56|167.16|180.1|177.7|169.33|166.93|0
1744312800000|2025-04-10 19:20:00|169.18|166.78|176.04|173.64|178.49|176.09|164.15|161.75|0
1744313100000|2025-04-10 19:25:00|175.96|173.56|190.2|187.8|190.36|187.96|171.71|169.31|0
1744313400000|2025-04-10 19:30:00|190.45|188.05|186.87|184.47|190.94|188.54|180.06|177.66|0
1744313700000|2025-04-10 19:35:00|186.82|184.42|197.24|194.84|197.89|195.49|184.87|182.47|0
1744314000000|2025-04-10 19:40:00|196.65|194.25|211.22|208.82|212.78|210.38|194.92|192.52|0
1744314300000|2025-04-10 19:45:00|210.79|208.39|202.67|200.27|211.86|209.46|200.42|198.02|0
1744314600000|2025-04-10 19:50:00|203.43|201.03|183|180.6|203.43|201.03|181.33|178.93|0
1744314900000|2025-04-10 19:55:00|185.52|183.12|179.04|176.64|194.33|191.93|175.33|172.93|0
1744315200000|2025-04-10 20:00:00|180.96|178.56|173.39|170.99|182.8|180.4|169.63|167.23|0
1744315500000|2025-04-10 20:05:00|173.54|171.14|171.14|168.74|175.57|173.17|170.51|168.11|0
1744315800000|2025-04-10 20:10:00|171.3|168.9|171|168.6|173.49|171.09|168.43|166.03|0
1744316100000|2025-04-10 20:15:00|171.46|169.06|175.01|172.61|176.46|174.06|170.14|167.74|0
1744316400000|2025-04-10 20:20:00|175.17|172.77|177.87|175.47|178.51|176.11|175.17|172.77|0
1744316700000|2025-04-10 20:25:00|177.95|175.55|179.4|177|179.48|177.08|177.65|175.25|0
1744317000000|2025-04-10 20:30:00|179.56|177.16|179.57|177.17|180.13|177.73|178.62|176.22|0
1744317300000|2025-04-10 20:35:00|179.65|177.25|181.89|179.49|182.73|180.33|179.64|177.24|0
1744317600000|2025-04-10 20:40:00|181.81|179.41|183.7|181.3|184.06|181.66|181.66|179.26|0
1744317900000|2025-04-10 20:45:00|183.64|181.24|180.41|178.01|183.96|181.56|180.33|177.93|0
1744318200000|2025-04-10 20:50:00|180.25|177.85|177.59|175.19|180.58|178.18|177.59|175.19|0
1744318500000|2025-04-10 20:55:00|178.31|174.47|178.67|174.83|179.5|175.66|178.31|174.47|0
1744318800000|2025-04-10 21:00:00|178.72|174.88|178.71|174.87|178.89|175.05|178.21|174.37|0
1744319100000|2025-04-10 21:05:00|178.77|174.93|178.97|175.13|179.12|175.28|178.72|174.88|0
1744319400000|2025-04-10 21:10:00|178.93|175.09|178.91|175.07|178.97|175.13|178.89|175.05|0
1744319700000|2025-04-10 21:15:00|178.96|175.12|178.75|174.91|178.96|175.12|178.71|174.87|0
1744320000000|2025-04-10 21:20:00|178.77|174.93|179.07|175.23|179.07|175.23|178.75|174.91|0
1744320300000|2025-04-10 21:25:00|178.78|174.94|179.1|175.26|179.21|175.37|178.78|174.94|0
1744320600000|2025-04-10 21:30:00|179.02|175.18|179.32|175.48|179.32|175.48|179.02|175.18|0
1744320900000|2025-04-10 21:35:00|179.36|175.52|179.74|175.9|179.77|175.93|179.26|175.42|0
1744321200000|2025-04-10 21:40:00|179.75|175.91|179.68|175.84|180.14|176.3|179.68|175.84|0
1744321500000|2025-04-10 21:45:00|179.77|175.93|180.09|176.25|180.09|176.25|179.74|175.9|0
1744321800000|2025-04-10 21:50:00|180.17|176.33|179.95|176.11|180.23|176.39|179.95|176.11|0
1744322100000|2025-04-10 21:55:00|179.99|176.15|180.39|176.55|180.68|176.84|179.96|176.12|0
1744322400000|2025-04-10 22:00:00|179.13|175.29|176.48|172.64|180.48|176.64|175.9|172.06|0
1744322700000|2025-04-10 22:05:00|176.44|172.6|174.95|171.11|176.44|172.6|174.45|170.61|0
1744323000000|2025-04-10 22:10:00|174.91|171.07|175.14|171.3|175.65|171.81|173.75|169.91|0
1744323300000|2025-04-10 22:15:00|175.3|171.46|176.07|172.23|176.31|172.47|174.13|170.29|0
1744323600000|2025-04-10 22:20:00|176.3|172.46|176.22|172.38|176.97|173.13|175.76|171.92|0
1744323900000|2025-04-10 22:25:00|176.14|172.3|176.17|172.33|177|173.16|174.97|171.13|0
1744324200000|2025-04-10 22:30:00|176.06|172.22|173.95|170.11|176.06|172.22|173.02|169.18|0
1744324500000|2025-04-10 22:35:00|173.71|169.87|172.36|168.52|174.21|170.37|172.17|168.33|0
1744324800000|2025-04-10 22:40:00|172.24|168.4|171.7|167.86|172.59|168.75|171.32|167.48|0
1744325100000|2025-04-10 22:45:00|172|168.16|173.77|169.93|173.96|170.12|170.4|166.56|0
1744325400000|2025-04-10 22:50:00|173.85|170.01|174.46|170.62|174.89|171.05|173.77|169.93|0
1744325700000|2025-04-10 22:55:00|174.5|170.66|175.97|172.13|176.13|172.29|174.19|170.35|0
1744326000000|2025-04-10 23:00:00|175.9|172.06|177.11|173.27|178.69|174.85|175.86|172.02|0
1744326300000|2025-04-10 23:05:00|177.26|173.42|176.63|172.79|177.42|173.58|175.03|171.19|0
1744326600000|2025-04-10 23:10:00|176.47|172.63|180.98|177.14|181.58|177.74|176.47|172.63|0
1744326900000|2025-04-10 23:15:00|180.86|177.02|181.69|177.85|182.7|178.86|180.86|177.02|0
1744327200000|2025-04-10 23:20:00|181.77|177.93|187.33|183.49|187.46|183.62|181.41|177.57|0
1744327500000|2025-04-10 23:25:00|186.88|183.04|184.1|180.26|187.13|183.29|183.05|179.21|0
1744327800000|2025-04-10 23:30:00|184.02|180.18|182.56|178.72|185.28|181.44|182.08|178.24|0
1744328100000|2025-04-10 23:35:00|182.64|178.8|185.1|181.26|185.43|181.59|182.43|178.59|0
1744328400000|2025-04-10 23:40:00|185.06|181.22|183.19|179.35|185.31|181.47|183.07|179.23|0
1744328700000|2025-04-10 23:45:00|183.27|179.43|186.93|183.09|186.93|183.09|183.07|179.23|0
1744329000000|2025-04-10 23:50:00|187.01|183.17|190.15|186.31|190.9|187.06|186.11|182.27|0
1744329300000|2025-04-10 23:55:00|190.39|186.55|187.78|183.94|191.1|187.26|185.08|181.24|0
1744329600000|2025-04-11 00:00:00|187.82|183.98|193.48|189.64|196.63|192.79|186.83|182.99|0
1744329900000|2025-04-11 00:05:00|193.99|190.15|195.55|191.71|197.22|193.38|193.56|189.72|0
1744330200000|2025-04-11 00:10:00|195.63|191.79|193.55|189.71|195.63|191.79|191.29|187.45|0
1744330500000|2025-04-11 00:15:00|193.51|189.67|211.78|209.38|213.77|211.37|193.51|189.67|0
1744330800000|2025-04-11 00:20:00|211.61|209.21|208.84|206.44|212.43|210.03|206.9|204.5|0
1744331100000|2025-04-11 00:25:00|209.1|206.7|213.57|211.17|213.79|211.39|208.34|205.94|0
1744331400000|2025-04-11 00:30:00|214.19|211.79|210.99|208.59|215.03|212.63|210.12|207.72|0
1744331700000|2025-04-11 00:35:00|210.95|208.55|212.11|209.71|214.93|212.53|205.17|202.77|0
1744332000000|2025-04-11 00:40:00|211.58|209.18|222.18|219.78|222.32|219.92|209.06|206.66|0
1744332300000|2025-04-11 00:45:00|221.55|219.15|220.74|217.74|226.69|224.29|219.6|216.6|0
1744332600000|2025-04-11 00:50:00|220.83|217.83|220.85|217.85|225.04|222.04|219.41|216.41|0
1744332900000|2025-04-11 00:55:00|220.9|217.9|218.42|215.42|224.03|221.03|217.52|214.52|0
1744333200000|2025-04-11 01:00:00|218.55|215.55|215.21|212.21|220.99|217.99|214.44|211.44|0
1744333500000|2025-04-11 01:05:00|215.61|212.61|214.25|211.25|219.11|216.11|212.1|209.1|0
1744333800000|2025-04-11 01:10:00|214.47|211.47|208.37|205.37|215.63|212.63|207.85|204.85|0
1744334100000|2025-04-11 01:15:00|208.5|205.5|204.09|201.09|210.47|207.47|201.32|198.32|0
1744334400000|2025-04-11 01:20:00|203.92|200.92|207.53|204.53|209.58|206.58|203.92|200.92|0
1744334700000|2025-04-11 01:25:00|207.62|204.62|207.26|204.26|209.36|206.36|204.02|201.02|0
1744335000000|2025-04-11 01:30:00|207.13|204.13|209.37|206.37|210.29|207.29|204.34|201.34|0
1744335300000|2025-04-11 01:35:00|209.11|206.11|207.45|204.45|211.36|208.36|205.07|202.07|0
1744335600000|2025-04-11 01:40:00|207.28|204.28|206.13|203.13|207.62|204.62|204.63|201.63|0
1744335900000|2025-04-11 01:45:00|206.05|203.05|201.27|198.27|207.02|204.02|199.44|196.44|0
1744336200000|2025-04-11 01:50:00|201.44|198.44|200.47|197.47|202.72|199.72|197.33|194.33|0
1744336500000|2025-04-11 01:55:00|200.64|197.64|196.49|193.49|201.41|198.41|195.55|192.55|0
1744336800000|2025-04-11 02:00:00|196.65|193.65|203.56|200.56|203.56|200.56|196.61|193.61|0
1744337100000|2025-04-11 02:05:00|203.05|200.05|203.49|200.49|206.4|203.4|203.05|200.05|0
1744337400000|2025-04-11 02:10:00|203.32|200.32|204.23|201.23|204.95|201.95|200.41|197.41|0
1744337700000|2025-04-11 02:15:00|203.78|200.78|201.59|198.59|209.09|206.09|200.94|197.94|0
1744338000000|2025-04-11 02:20:00|202.13|199.13|197.97|194.97|202.13|199.13|197.29|194.29|0
1744338300000|2025-04-11 02:25:00|198.26|195.26|192.15|189.15|198.39|195.39|188.22|185.22|0
1744338600000|2025-04-11 02:30:00|192.36|189.36|188.56|185.56|193.49|190.49|187.95|184.95|0
1744338900000|2025-04-11 02:35:00|189.39|186.39|191.09|188.09|191.76|188.76|188.86|185.86|0
1744339200000|2025-04-11 02:40:00|191.23|188.23|193.26|190.26|193.77|190.77|190.9|187.9|0
1744339500000|2025-04-11 02:45:00|193.22|190.22|192.4|189.4|194.04|191.04|191.98|188.98|0
1744339800000|2025-04-11 02:50:00|192.5|189.5|192.37|189.37|193.1|190.1|189.53|186.53|0
1744340100000|2025-04-11 02:55:00|192.28|189.28|195.8|192.8|196.17|193.17|192.28|189.28|0
1744340400000|2025-04-11 03:00:00|195.19|192.19|192.17|189.17|196.14|193.14|190.74|187.74|0
1744340700000|2025-04-11 03:05:00|192.05|189.05|192.46|189.46|192.67|189.67|189.98|186.98|0
1744341000000|2025-04-11 03:10:00|192.38|189.38|189.03|186.03|193.2|190.2|187.98|184.98|0
1744341300000|2025-04-11 03:15:00|189.24|186.24|188.77|185.77|189.98|186.98|186.52|183.52|0
1744341600000|2025-04-11 03:20:00|189.02|186.02|180.52|177.52|190.01|187.01|176.68|173.68|0
1744341900000|2025-04-11 03:25:00|180.49|177.49|177.83|174.83|180.8|177.8|177.73|174.73|0
1744342200000|2025-04-11 03:30:00|177.59|174.59|182.25|179.25|182.59|179.59|176.66|173.66|0
1744342500000|2025-04-11 03:35:00|182.41|179.41|182.21|179.21|184.32|181.32|182.1|179.1|0
1744342800000|2025-04-11 03:40:00|181.89|178.89|180.17|177.17|183.96|180.96|179.92|176.92|0
1744343100000|2025-04-11 03:45:00|180.65|177.65|181.6|178.6|183.82|180.82|180.65|177.65|0
1744343400000|2025-04-11 03:50:00|181.64|178.64|178.08|175.08|182.87|179.87|178.08|175.08|0
1744343700000|2025-04-11 03:55:00|178.11|175.11|181.05|178.05|181.38|178.38|178.11|175.11|0
1744344000000|2025-04-11 04:00:00|181.21|178.21|179.71|176.71|181.21|178.21|178.72|175.72|0
1744344300000|2025-04-11 04:05:00|179.55|176.55|176.72|173.72|179.6|176.6|174.76|171.76|0
1744344600000|2025-04-11 04:10:00|176.64|173.64|176.66|173.66|177.15|174.15|175.64|172.64|0
1744344900000|2025-04-11 04:15:00|176.74|173.74|174.28|171.28|176.9|173.9|173.62|170.62|0
1744345200000|2025-04-11 04:20:00|174.43|171.43|176.6|173.6|177.47|174.47|174.07|171.07|0
1744345500000|2025-04-11 04:25:00|176.57|173.57|178.82|175.82|179.11|176.11|176.22|173.22|0
1744345800000|2025-04-11 04:30:00|178.55|175.55|177.67|174.67|178.92|175.92|177.3|174.3|0
1744346100000|2025-04-11 04:35:00|177.56|174.56|177.5|174.5|178.29|175.29|176.93|173.93|0
1744346400000|2025-04-11 04:40:00|177.44|174.44|175.85|172.85|178.06|175.06|175.85|172.85|0
1744346700000|2025-04-11 04:45:00|175.81|172.81|178.46|175.46|178.7|175.7|175.81|172.81|0
1744347000000|2025-04-11 04:50:00|178.42|175.42|181.57|178.57|182.1|179.1|178.42|175.42|0
1744347300000|2025-04-11 04:55:00|181.41|178.41|179.02|176.02|181.41|178.41|178.65|175.65|0
1744347600000|2025-04-11 05:00:00|178.87|175.87|181.2|178.2|181.33|178.33|178.19|175.19|0
1744347900000|2025-04-11 05:05:00|181.12|178.12|181.97|178.97|184.07|181.07|181.04|178.04|0
1744348200000|2025-04-11 05:10:00|181.89|178.89|176.46|173.46|181.89|178.89|176.3|173.3|0
1744348500000|2025-04-11 05:15:00|176.38|173.38|176.35|173.35|177.68|174.68|174.77|171.77|0
1744348800000|2025-04-11 05:20:00|176.39|173.39|174.56|172.31|176.67|173.67|174|171.36|0
1744349100000|2025-04-11 05:25:00|174.37|172.12|168.7|166.45|174.67|172.42|168.13|165.88|0
1744349400000|2025-04-11 05:30:00|168.53|166.28|165.5|163.25|168.53|166.28|164.3|162.05|0
1744349700000|2025-04-11 05:35:00|165.61|163.36|165.24|162.99|167.04|164.79|164.69|162.44|0
1744350000000|2025-04-11 05:40:00|165.2|162.95|164.55|162.3|165.65|163.4|163.08|160.83|0
1744350300000|2025-04-11 05:45:00|164.51|162.26|166.94|164.69|167.1|164.85|162.19|159.94|0
1744350600000|2025-04-11 05:50:00|166.72|164.47|160.48|158.23|168.18|165.93|160.41|158.16|0
1744350900000|2025-04-11 05:55:00|160.37|158.12|157.47|155.22|160.48|158.23|156.87|154.62|0
1744351200000|2025-04-11 06:00:00|157.43|155.18|153.56|151.31|157.43|155.18|151.8|149.55|0
1744351500000|2025-04-11 06:05:00|153.67|151.42|151.42|149.17|153.67|151.42|150.31|148.06|0
1744351800000|2025-04-11 06:10:00|150.4|148.15|153.53|151.28|154.03|151.78|148.88|146.63|0
1744352100000|2025-04-11 06:15:00|153.39|151.14|153.3|151.05|153.75|151.5|150.89|148.64|0
1744352400000|2025-04-11 06:20:00|153.26|151.01|156.67|154.42|157.03|154.78|152.12|149.87|0
1744352700000|2025-04-11 06:25:00|156.81|154.56|154.36|152.11|156.81|154.56|152.48|150.23|0
1744353000000|2025-04-11 06:30:00|154.68|152.43|157.59|155.34|158.59|156.34|154.07|151.82|0
1744353300000|2025-04-11 06:35:00|157.56|155.31|162.05|159.8|162.05|159.8|156.66|154.41|0
1744353600000|2025-04-11 06:40:00|161.53|159.28|157.69|155.44|162.16|159.91|156.94|154.69|0
1744353900000|2025-04-11 06:45:00|157.87|155.62|158.91|156.66|158.91|156.66|155.13|152.88|0
1744354200000|2025-04-11 06:50:00|158.94|156.69|160.37|158.12|162.02|159.77|157.8|155.55|0
1744354500000|2025-04-11 06:55:00|159.93|157.68|160.46|158.21|160.53|158.28|157.11|154.86|0
1744354800000|2025-04-11 07:00:00|160.71|158.46|164.08|161.83|164.47|162.22|159.69|157.44|0
1744355100000|2025-04-11 07:05:00|164.15|161.9|171.83|169.58|171.83|169.58|164.15|161.9|0
1744355400000|2025-04-11 07:10:00|171.68|169.43|167|164.75|172.55|170.3|164.5|162.25|0
1744355700000|2025-04-11 07:15:00|166.93|164.68|168.61|166.36|169.33|167.08|166.08|163.83|0
1744356000000|2025-04-11 07:20:00|168.68|166.43|164.15|161.9|168.89|166.64|163.33|161.08|0
1744356300000|2025-04-11 07:25:00|163.96|161.71|171.03|168.78|171.15|168.9|163.19|160.94|0
1744356600000|2025-04-11 07:30:00|171.07|168.82|163.38|161.13|171.07|168.82|163.27|161.02|0
1744356900000|2025-04-11 07:35:00|163.31|161.06|164.47|162.22|164.78|162.53|159.12|156.87|0
1744357200000|2025-04-11 07:40:00|164.54|162.29|163.63|161.38|165.49|163.24|161.02|158.77|0
1744357500000|2025-04-11 07:45:00|163.78|161.53|165.81|163.56|166.42|164.17|162.89|160.64|0
1744357800000|2025-04-11 07:50:00|165.85|163.6|165.81|163.56|167.9|165.65|164.48|162.23|0
1744358100000|2025-04-11 07:55:00|165.21|162.96|172.83|170.58|173.84|171.59|164.48|162.23|0
1744358400000|2025-04-11 08:00:00|172.95|170.7|179.02|176.32|185.68|183.43|171.79|169.54|0
1744358700000|2025-04-11 08:05:00|178.27|175.57|170.7|168|178.66|175.96|168.24|165.54|0
1744359000000|2025-04-11 08:10:00|170.97|168.27|171.01|168.31|173.29|170.59|170.14|167.44|0
1744359300000|2025-04-11 08:15:00|171.09|168.39|179.29|176.59|179.36|176.66|171.09|168.39|0
1744359600000|2025-04-11 08:20:00|179.84|177.14|188.23|185.53|188.56|185.86|179.84|177.14|0
1744359900000|2025-04-11 08:25:00|188.48|185.78|186.81|184.11|189.09|186.39|182.95|180.25|0
1744360200000|2025-04-11 08:30:00|186.65|183.95|192.11|189.41|192.11|189.41|184.81|182.11|0
1744360500000|2025-04-11 08:35:00|193.02|190.32|193.47|190.77|196.46|193.76|191.18|188.48|0
1744360800000|2025-04-11 08:40:00|192.86|190.16|196.8|194.1|200.82|198.12|192.77|190.07|0
1744361100000|2025-04-11 08:45:00|196.75|194.05|195.03|192.33|197.22|194.52|193.38|190.68|0
1744361400000|2025-04-11 08:50:00|194.9|192.2|197.06|194.36|197.64|194.94|193.63|190.93|0
1744361700000|2025-04-11 08:55:00|197.1|194.4|193.59|190.89|198.85|196.15|191.84|189.14|0
1744362000000|2025-04-11 09:00:00|193.72|191.02|193.52|190.82|195.99|193.29|190.1|187.4|0
1744362300000|2025-04-11 09:05:00|193.44|190.74|195.07|192.37|195.34|192.64|191.3|188.6|0
1744362600000|2025-04-11 09:10:00|194.98|192.28|192.11|189.41|197.92|195.22|191.86|189.16|0
1744362900000|2025-04-11 09:15:00|191.78|189.08|192|189.3|192.51|189.81|187|184.3|0
1744363200000|2025-04-11 09:20:00|191.96|189.26|191.55|188.85|194.89|192.19|191.55|188.85|0
1744363500000|2025-04-11 09:25:00|191.47|188.77|191.93|189.23|194.36|191.66|189.4|186.7|0
1744363800000|2025-04-11 09:30:00|191.77|189.07|190.18|187.48|193.08|190.38|187.98|185.28|0
1744364100000|2025-04-11 09:35:00|190.3|187.6|186.55|183.85|190.42|187.72|185.1|182.4|0
1744364400000|2025-04-11 09:40:00|186.63|183.93|181.71|179.01|186.79|184.09|181.55|178.85|0
1744364700000|2025-04-11 09:45:00|181.55|178.85|184.59|181.89|184.59|181.89|179.37|176.67|0
1744365000000|2025-04-11 09:50:00|184.71|182.01|175.15|172.45|185.31|182.61|175.03|172.33|0
1744365300000|2025-04-11 09:55:00|175|172.3|169.27|166.57|176.06|173.36|168.97|166.27|0
1744365600000|2025-04-11 10:00:00|169.08|166.38|170.08|167.38|172.38|169.68|166.81|164.11|0
1744365900000|2025-04-11 10:05:00|170.04|167.34|173.13|170.43|173.77|171.07|169.66|166.96|0
1744366200000|2025-04-11 10:10:00|173.1|170.4|172.18|169.48|175.42|172.72|170.71|168.01|0
1744366500000|2025-04-11 10:15:00|172.37|169.67|171.39|168.69|174.29|171.59|171.32|168.62|0
1744366800000|2025-04-11 10:20:00|171.43|168.73|167.68|164.98|171.99|169.29|167.49|164.79|0
1744367100000|2025-04-11 10:25:00|168.2|165.5|167.03|164.33|170.48|167.78|165.15|162.45|0
1744367400000|2025-04-11 10:30:00|167.1|164.4|165.89|163.19|169.71|167.01|165.89|163.19|0
1744367700000|2025-04-11 10:35:00|166.11|163.41|168.5|165.8|168.57|165.87|163.7|161|0
1744368000000|2025-04-11 10:40:00|168.42|165.72|169.96|167.26|170.36|167.66|167.39|164.69|0
1744368300000|2025-04-11 10:45:00|170.18|167.48|170.33|167.63|171.49|168.79|168.25|165.55|0
1744368600000|2025-04-11 10:50:00|170.56|167.86|168.92|166.22|176.05|173.35|166.7|164|0
1744368900000|2025-04-11 10:55:00|168.54|165.84|170.06|167.59|171.38|168.9|166.81|164.11|0
1744369200000|2025-04-11 11:00:00|169.99|167.51|169.6|167.13|172.14|169.67|167.63|165.15|0
1744369500000|2025-04-11 11:05:00|169.3|166.82|165.85|163.37|171.4|168.92|165.85|163.37|0
1744369800000|2025-04-11 11:10:00|166|163.52|172.55|170.07|172.79|170.31|165.53|163.06|0
1744370100000|2025-04-11 11:15:00|172.7|170.23|179.58|177.1|179.85|177.37|171.45|168.97|0
1744370400000|2025-04-11 11:20:00|179.62|177.15|179.13|176.66|181.97|179.49|177.35|174.88|0
1744370700000|2025-04-11 11:25:00|178.94|176.46|180.32|177.84|180.68|178.21|176.82|174.34|0
1744371000000|2025-04-11 11:30:00|180.24|177.76|179.85|177.38|181.28|178.8|178.55|176.07|0
1744371300000|2025-04-11 11:35:00|179.89|177.42|183.86|181.38|185|182.52|179.02|176.55|0
1744371600000|2025-04-11 11:40:00|183.9|181.42|181.45|178.97|184.89|182.41|180.68|178.21|0
1744371900000|2025-04-11 11:45:00|181.48|179.01|186.05|183.58|186.05|183.58|180.5|178.03|0
1744372200000|2025-04-11 11:50:00|186.09|183.62|184.79|182.31|188.48|186.01|184.23|181.76|0
1744372500000|2025-04-11 11:55:00|184.55|182.07|178.32|175.84|184.74|182.27|174.86|172.38|0
1744372800000|2025-04-11 12:00:00|178.01|175.53|176.51|174.04|180.8|178.33|175.9|173.42|0
1744373100000|2025-04-11 12:05:00|176.44|173.96|178.4|175.92|179.51|177.04|174.83|172.36|0
1744373400000|2025-04-11 12:10:00|178.28|175.8|177.54|175.06|180.12|177.64|177.27|174.79|0
1744373700000|2025-04-11 12:15:00|177.5|175.02|177.23|174.75|178.78|176.31|175.23|172.75|0
1744374000000|2025-04-11 12:20:00|177.3|174.83|179.6|177.12|180.43|177.96|175.05|172.57|0
1744374300000|2025-04-11 12:25:00|179.64|177.16|175.44|172.96|179.79|177.32|174.78|172.3|0
1744374600000|2025-04-11 12:30:00|175.63|173.15|167.55|165.07|176.44|173.97|167.55|165.07|0
1744374900000|2025-04-11 12:35:00|167.21|164.73|169.71|167.24|170.57|168.09|165.3|162.83|0
1744375200000|2025-04-11 12:40:00|170.21|167.73|173.74|171.26|174.54|172.06|169.44|166.97|0
1744375500000|2025-04-11 12:45:00|173.82|171.34|177.18|174.71|178.6|176.12|173.46|170.99|0
1744375800000|2025-04-11 12:50:00|177.42|174.94|177.8|175.33|180.03|177.56|175.37|172.9|0
1744376100000|2025-04-11 12:55:00|177.76|175.29|182.86|180.38|183.39|180.92|177.68|175.21|0
1744376400000|2025-04-11 13:00:00|182.74|180.26|180.85|178.38|183.69|181.21|179.35|176.88|0
1744376700000|2025-04-11 13:05:00|180.77|178.3|191.01|188.54|191.22|188.74|178.63|176.15|0
1744377000000|2025-04-11 13:10:00|191.38|188.9|196.78|194.31|201.43|198.96|190.56|188.09|0
1744377300000|2025-04-11 13:15:00|197.03|194.56|195.45|192.97|198.64|196.16|194.15|191.68|0
1744377600000|2025-04-11 13:20:00|195.61|193.14|188.78|186.31|196.17|193.69|186.68|184.21|0
1744377900000|2025-04-11 13:25:00|189.43|186.96|191.92|187.96|193.24|189.28|188.55|184.59|0
1744378200000|2025-04-11 13:30:00|188.71|186.24|194.8|192.32|199.93|197.46|185.17|182.7|0
1744378500000|2025-04-11 13:35:00|194.55|192.07|184.81|182.33|200.66|198.18|184.49|182.01|0
1744378800000|2025-04-11 13:40:00|184.77|182.29|182.89|180.41|197.27|194.79|180.83|178.35|0
1744379100000|2025-04-11 13:45:00|182.41|179.94|174.39|171.92|183.13|180.66|171.9|169.42|0
1744379400000|2025-04-11 13:50:00|174.85|172.38|171.2|168.73|180.6|178.13|169.34|166.86|0
1744379700000|2025-04-11 13:55:00|171.28|168.8|177.86|175.38|177.86|175.38|171.28|168.8|0
1744380000000|2025-04-11 14:00:00|178.13|175.66|182.56|180.08|189.91|187.44|177.12|174.64|0
1744380300000|2025-04-11 14:05:00|181.71|179.23|173.17|170.7|182.07|179.59|168.2|165.72|0
1744380600000|2025-04-11 14:10:00|172.75|170.27|178.4|175.92|185.01|182.54|170.78|168.31|0
1744380900000|2025-04-11 14:15:00|178.71|176.23|190.62|188.14|190.62|188.14|173.79|171.31|0
1744381200000|2025-04-11 14:20:00|190.33|187.85|200.18|197.7|206.37|203.9|189.5|187.03|0
1744381500000|2025-04-11 14:25:00|199.89|197.41|204.06|201.59|205.39|202.91|197.24|194.77|0
1744381800000|2025-04-11 14:30:00|204.15|201.67|189.91|187.44|205.69|203.21|188.56|186.08|0
1744382100000|2025-04-11 14:35:00|189.95|187.47|187.02|184.55|191.77|189.3|186.18|183.71|0
1744382400000|2025-04-11 14:40:00|186.7|184.22|182.6|180.12|191.28|188.8|182.6|180.12|0
1744382700000|2025-04-11 14:45:00|183.39|180.92|181.45|178.98|183.39|180.92|178.38|175.9|0
1744383000000|2025-04-11 14:50:00|181.41|178.94|188.26|185.78|191.65|189.17|181.41|178.94|0
1744383300000|2025-04-11 14:55:00|188.5|186.02|194.94|192.46|195.89|193.41|187.19|184.71|0
1744383600000|2025-04-11 15:00:00|194.65|192.18|197.35|194.88|198.05|195.58|176|173.53|0
1744383900000|2025-04-11 15:05:00|197.1|194.63|195.7|193.23|201.85|199.37|194.39|191.92|0
1744384200000|2025-04-11 15:10:00|196.03|193.56|202.26|199.79|203.49|201.02|194.39|191.92|0
1744384500000|2025-04-11 15:15:00|202.01|199.53|203.85|201.37|206.74|204.26|199.84|197.36|0
1744384800000|2025-04-11 15:20:00|203.89|201.41|203.04|200.56|205.78|203.31|199.06|196.58|0
1744385100000|2025-04-11 15:25:00|202.99|200.52|196.38|193.9|203.42|200.94|195.1|192.62|0
1744385400000|2025-04-11 15:30:00|196.67|194.19|192.39|189.92|198.79|196.32|191.78|189.31|0
1744385700000|2025-04-11 15:35:00|192.23|189.76|182.24|179.76|194.98|192.51|182.24|179.76|0
1744386000000|2025-04-11 15:40:00|182.79|180.31|185|182.52|189.42|186.94|182.08|179.6|0
1744386300000|2025-04-11 15:45:00|184.96|182.49|182.44|179.96|186.49|184.01|180.82|178.34|0
1744386600000|2025-04-11 15:50:00|182.56|180.08|181.4|178.93|185.62|183.14|180.95|178.48|0
1744386900000|2025-04-11 15:55:00|181.47|178.99|177.11|174.64|181.86|179.39|176.97|174.49|0
1744387200000|2025-04-11 16:00:00|177.37|174.89|177.75|175.27|180.49|178.01|176.19|173.71|0
1744387500000|2025-04-11 16:05:00|177.31|174.83|176.78|174.3|177.5|175.03|172.22|169.74|0
1744387800000|2025-04-11 16:10:00|176.92|174.45|172.17|169.69|176.93|174.46|170.55|168.08|0
1744388100000|2025-04-11 16:15:00|172.55|170.07|169.58|167.1|173.2|170.73|169.16|166.68|0
1744388400000|2025-04-11 16:20:00|169.65|167.18|172.56|170.08|172.64|170.16|168.97|166.49|0
1744388700000|2025-04-11 16:25:00|172.64|170.16|172.82|170.34|176.63|174.15|170.88|168.41|0
1744389000000|2025-04-11 16:30:00|172.9|170.42|163.26|160.78|172.9|170.42|161.06|158.59|0
1744389300000|2025-04-11 16:35:00|163.52|161.05|156.28|153.81|163.52|161.05|154.07|151.6|0
1744389600000|2025-04-11 16:40:00|156.1|153.62|153.4|150.92|158.22|155.75|152.76|150.29|0
1744389900000|2025-04-11 16:45:00|153.33|150.86|150.61|148.13|156.6|154.12|150.4|147.93|0
1744390200000|2025-04-11 16:50:00|150.94|148.46|152.1|149.63|153.56|151.08|150.03|147.55|0
1744390500000|2025-04-11 16:55:00|151.82|149.34|153.35|150.88|154.12|151.65|150.73|148.26|0
1744390800000|2025-04-11 17:00:00|153.28|150.81|152.91|150.44|157.23|154.76|150.56|148.09|0
1744391100000|2025-04-11 17:05:00|152.8|150.33|154.32|151.84|156.17|153.69|149.75|147.28|0
1744391400000|2025-04-11 17:10:00|154.43|151.95|157.07|154.59|158.68|156.2|154.18|151.7|0
1744391700000|2025-04-11 17:15:00|156.6|154.12|162.41|159.93|163.85|161.38|155.09|152.62|0
1744392000000|2025-04-11 17:20:00|162.28|159.8|161.78|159.3|164.2|161.72|156.64|154.16|0
1744392300000|2025-04-11 17:25:00|161.88|159.4|165.08|162.6|165.86|163.39|161.88|159.4|0
1744392600000|2025-04-11 17:30:00|164.99|162.52|164.66|162.18|167.91|165.43|162.69|160.21|0
1744392900000|2025-04-11 17:35:00|164.7|162.22|153.58|151.1|167.42|164.95|153.58|151.1|0
1744393200000|2025-04-11 17:40:00|153.37|150.89|144.27|141.79|153.76|151.28|141.97|139.5|0
1744393500000|2025-04-11 17:45:00|144.2|141.73|145.31|142.84|150.31|147.84|143.93|141.45|0
1744393800000|2025-04-11 17:50:00|146.2|143.73|142.22|139.75|147.08|144.6|140.26|137.78|0
1744394100000|2025-04-11 17:55:00|142.19|139.71|146.32|143.84|147.88|145.41|142.19|139.71|0
1744394400000|2025-04-11 18:00:00|146.59|144.12|146.49|144.01|149.88|147.41|145.73|143.26|0
1744394700000|2025-04-11 18:05:00|146.39|143.91|151.27|148.8|152.63|150.16|146.31|143.83|0
1744395000000|2025-04-11 18:10:00|151.15|148.68|150.81|148.34|153.44|150.96|148.91|146.44|0
1744395300000|2025-04-11 18:15:00|150.74|148.27|154.08|151.61|155.06|152.59|149.58|147.11|0
1744395600000|2025-04-11 18:20:00|154.26|151.78|152.37|149.9|156.93|154.45|151.66|149.18|0
1744395900000|2025-04-11 18:25:00|152.44|149.97|151.9|149.42|155.71|153.23|151.46|148.99|0
1744396200000|2025-04-11 18:30:00|151.47|149|152.35|149.88|153.09|150.61|150.64|148.17|0
1744396500000|2025-04-11 18:35:00|152.53|150.05|151.27|148.79|153.95|151.47|148.98|146.51|0
1744396800000|2025-04-11 18:40:00|151.06|148.58|149.73|147.25|151.06|148.58|148.36|145.89|0
1744397100000|2025-04-11 18:45:00|149.8|147.32|147.3|144.83|150.06|147.59|146.95|144.48|0
1744397400000|2025-04-11 18:50:00|147.03|144.55|147.95|145.47|154.15|151.67|146.43|143.96|0
1744397700000|2025-04-11 18:55:00|147.74|145.27|152.35|149.87|152.72|150.24|147.13|144.65|0
1744398000000|2025-04-11 19:00:00|152.38|149.91|145.92|143.45|152.38|149.91|143.15|140.67|0
1744398300000|2025-04-11 19:05:00|145.72|143.24|143.38|140.91|148.58|146.11|143.38|140.91|0
1744398600000|2025-04-11 19:10:00|143.59|141.11|142.39|139.91|145.03|142.56|141.58|139.11|0
1744398900000|2025-04-11 19:15:00|141.95|139.48|142.38|139.9|146.38|143.91|141.81|139.34|0
1744399200000|2025-04-11 19:20:00|142.45|139.97|140.19|137.71|143.34|140.87|139.42|136.94|0
1744399500000|2025-04-11 19:25:00|140.16|137.68|140.78|138.31|141.65|139.17|138.53|136.05|0
1744399800000|2025-04-11 19:30:00|140.54|138.07|139.1|136.63|142.73|140.26|138.13|135.66|0
1744400100000|2025-04-11 19:35:00|138.93|136.46|139.77|137.29|143.03|140.55|138.93|136.46|0
1744400400000|2025-04-11 19:40:00|139.8|137.33|139|136.53|140.91|138.43|138.46|135.98|0
1744400700000|2025-04-11 19:45:00|138.9|136.52|140.08|137.61|141.63|139.15|138.88|136.4|0
1744401000000|2025-04-11 19:50:00|140.29|137.81|140.52|138.05|142.94|140.46|138.53|136.06|0
1744401300000|2025-04-11 19:55:00|139.61|137.14|145.28|142.8|145.78|143.3|139.61|137.14|0
1744401600000|2025-04-11 20:00:00|145|142.53|142.91|140.44|145.76|143.29|142.57|140.1|0
1744401900000|2025-04-11 20:05:00|142.98|140.5|143.2|140.72|143.9|141.42|142.8|140.33|0
1744402200000|2025-04-11 20:10:00|143.26|140.79|142.12|139.65|143.88|141.41|142.12|139.65|0
1744589700000|2025-04-14 00:15:00|126.25|124.15|126.32|124.22|126.71|124.61|126.13|124.03|0
1744590000000|2025-04-14 00:20:00|126.41|124.31|128.55|126.45|128.6|126.5|126.01|123.91|0
1744590300000|2025-04-14 00:25:00|128.38|126.28|128.16|126.06|129.32|127.22|127.6|125.5|0
1744590600000|2025-04-14 00:30:00|128.26|126.16|127.12|125.02|128.29|126.19|126.7|124.6|0
1744590900000|2025-04-14 00:35:00|127.25|125.15|126.51|124.41|127.92|125.82|126.42|124.32|0
1744591200000|2025-04-14 00:40:00|126.57|124.47|127.76|125.66|128.74|126.64|126.26|124.16|0
1744591500000|2025-04-14 00:45:00|127.82|125.72|128.42|126.32|128.62|126.52|127.62|125.52|0
1744591800000|2025-04-14 00:50:00|128.45|126.35|129.83|127.73|130.16|128.06|128.32|126.22|0
1744592100000|2025-04-14 00:55:00|129.76|127.66|129.74|127.64|130.92|128.82|129.71|127.61|0
1744592400000|2025-04-14 01:00:00|129.71|127.61|128.47|126.37|130.71|128.61|128.26|126.16|0
1744592700000|2025-04-14 01:05:00|128.5|126.4|128.24|126.14|129.42|127.32|127.85|125.75|0
1744593000000|2025-04-14 01:10:00|128.18|126.08|128.39|126.29|128.65|126.55|127.65|125.55|0
1744593300000|2025-04-14 01:15:00|128.35|126.25|129.71|127.61|129.71|127.61|127.68|125.58|0
1744593600000|2025-04-14 01:20:00|129.84|127.74|130.95|128.85|131.09|128.99|128.74|126.64|0
1744593900000|2025-04-14 01:25:00|130.89|128.79|128.68|126.58|131.12|129.02|127.85|125.75|0
1744594200000|2025-04-14 01:30:00|128.62|126.52|128.05|125.95|129.21|127.11|127.93|125.83|0
1744594500000|2025-04-14 01:35:00|128.11|126.01|129.21|127.11|129.21|127.11|127.74|125.64|0
1744594800000|2025-04-14 01:40:00|129.01|126.91|131.19|129.09|131.86|129.76|128.63|126.53|0
1744595100000|2025-04-14 01:45:00|131.25|129.15|131.11|129.01|132.26|130.16|130.86|128.76|0
1744595400000|2025-04-14 01:50:00|131.17|129.07|128.88|126.78|131.89|129.79|128.64|126.54|0
1744595700000|2025-04-14 01:55:00|128.98|126.88|128.15|126.05|128.99|126.89|128.15|126.05|0
1744596000000|2025-04-14 02:00:00|128.12|126.02|127.83|125.73|128.15|126.05|127.16|125.06|0
1744596300000|2025-04-14 02:05:00|127.73|125.63|127.95|125.85|128.09|125.99|127.3|125.2|0
1744596600000|2025-04-14 02:10:00|127.92|125.82|126.4|124.3|128.36|126.26|126.35|124.25|0
1744596900000|2025-04-14 02:15:00|126.34|124.24|126.43|124.33|126.43|124.33|125.42|123.32|0
1744597200000|2025-04-14 02:20:00|126.46|124.36|126.18|124.08|126.58|124.48|126.11|124.01|0
1744597500000|2025-04-14 02:25:00|126.06|123.96|125.79|123.69|126.16|124.06|125.57|123.47|0
1744597800000|2025-04-14 02:30:00|125.85|123.75|124.91|122.81|126.15|124.05|124.74|122.64|0
1744598100000|2025-04-14 02:35:00|124.95|122.85|125.04|122.94|125.62|123.52|124.71|122.61|0
1744598400000|2025-04-14 02:40:00|125.08|122.98|124.8|122.7|125.56|123.46|124.65|122.55|0
1744598700000|2025-04-14 02:45:00|124.74|122.64|123.42|121.32|124.85|122.75|123.32|121.22|0
1744599000000|2025-04-14 02:50:00|123.48|121.38|123.38|121.28|123.55|121.45|123.05|120.95|0
1744599300000|2025-04-14 02:55:00|123.35|121.25|123.55|121.45|123.84|121.74|123.23|121.13|0
1744599600000|2025-04-14 03:00:00|123.48|121.38|124.47|122.37|124.67|122.57|123.4|121.3|0
1744599900000|2025-04-14 03:05:00|124.54|122.44|128.07|125.97|128.16|126.06|124.24|122.14|0
1744600200000|2025-04-14 03:10:00|128.13|126.03|125.86|123.76|128.13|126.03|125.7|123.6|0
1744600500000|2025-04-14 03:15:00|125.83|123.73|124|121.9|126.05|123.95|123.98|121.88|0
1744600800000|2025-04-14 03:20:00|124.06|121.96|122.32|120.22|124.57|122.47|121.81|119.71|0
1744601100000|2025-04-14 03:25:00|122.26|120.16|122.94|120.84|123|120.9|121.7|119.6|0
1744601400000|2025-04-14 03:30:00|122.91|120.81|123.92|121.82|123.95|121.85|122.81|120.71|0
1744601700000|2025-04-14 03:35:00|123.95|121.85|124.1|122|124.26|122.16|123.62|121.52|0
1744602000000|2025-04-14 03:40:00|124.14|122.04|123.79|121.69|124.17|122.07|123.55|121.45|0
1744602300000|2025-04-14 03:45:00|123.83|121.73|124.06|121.96|124.13|122.03|122.76|120.66|0
1744602600000|2025-04-14 03:50:00|124.03|121.93|123.9|121.8|124.22|122.12|123.87|121.77|0
1744602900000|2025-04-14 03:55:00|123.87|121.77|123.95|121.85|124.22|122.12|123.87|121.77|0
1744603200000|2025-04-14 04:00:00|123.92|121.82|123.83|121.73|124.12|122.02|123.79|121.69|0
1744603500000|2025-04-14 04:05:00|123.91|121.81|124.2|122.1|124.38|122.28|123.76|121.66|0
1744603800000|2025-04-14 04:10:00|124.23|122.13|123.2|121.1|124.32|122.22|122.42|120.32|0
1744604100000|2025-04-14 04:15:00|123.25|121.15|121.95|119.85|123.25|121.15|121.84|119.74|0
1744604400000|2025-04-14 04:20:00|121.92|119.82|121.82|119.72|122.08|119.98|121.75|119.65|0
1744604700000|2025-04-14 04:25:00|121.76|119.66|121.3|119.2|121.98|119.88|121.11|119.01|0
1744605000000|2025-04-14 04:30:00|121.26|119.16|121.18|119.08|121.54|119.44|121.01|118.91|0
1744605300000|2025-04-14 04:35:00|121.24|119.14|121.74|119.64|121.88|119.78|121.11|119.01|0
1744605600000|2025-04-14 04:40:00|121.71|119.61|121.18|119.08|121.79|119.69|121.07|118.97|0
1744605900000|2025-04-14 04:45:00|121.12|119.02|118.22|116.12|121.54|119.44|117.64|115.54|0
1744606200000|2025-04-14 04:50:00|118.16|116.06|118.4|116.3|118.5|116.4|118.04|115.94|0
1744606500000|2025-04-14 04:55:00|118.46|116.36|118.35|116.25|118.69|116.59|118.13|116.03|0
1744606800000|2025-04-14 05:00:00|118.41|116.31|118.74|116.64|118.81|116.71|117.87|115.77|0
1744607100000|2025-04-14 05:05:00|118.7|116.6|118.1|116|118.79|116.69|118.02|115.92|0
1744607400000|2025-04-14 05:10:00|118.07|115.97|117.94|115.84|118.2|116.1|117.37|115.27|0
1744607700000|2025-04-14 05:15:00|117.97|115.87|118.65|116.55|118.7|116.6|117.92|115.82|0
1744608000000|2025-04-14 05:20:00|118.59|116.49|119.75|117.65|120.06|117.96|118.54|116.44|0
1744608300000|2025-04-14 05:25:00|119.66|117.56|119.13|117.03|120|117.9|119.13|117.03|0
1744608600000|2025-04-14 05:30:00|119.19|117.09|119.4|117.3|119.99|117.89|118.73|116.63|0
1744608900000|2025-04-14 05:35:00|119.43|117.33|120.23|118.13|120.31|118.21|119.38|117.28|0
1744609200000|2025-04-14 05:40:00|120.26|118.16|120.31|118.21|120.53|118.43|120.08|117.98|0
1744609500000|2025-04-14 05:45:00|120.19|118.09|119.73|117.63|120.31|118.21|119.27|117.17|0
1744609800000|2025-04-14 05:50:00|119.88|117.78|118.76|116.66|120.37|118.27|118.55|116.45|0
1744610100000|2025-04-14 05:55:00|118.82|116.72|119.54|117.44|119.62|117.52|118.75|116.65|0
1744610400000|2025-04-14 06:00:00|119.61|117.51|121|118.9|121.32|119.22|119.51|117.41|0
1744610700000|2025-04-14 06:05:00|120.94|118.84|119.69|117.59|121.6|119.5|119.57|117.47|0
1744611000000|2025-04-14 06:10:00|119.63|117.53|118.08|115.98|119.87|117.77|117.43|115.33|0
1744611300000|2025-04-14 06:15:00|117.99|115.89|119.37|117.27|119.7|117.6|117.91|115.81|0
1744611600000|2025-04-14 06:20:00|119.3|117.2|119.47|117.37|119.87|117.77|118.87|116.77|0
1744611900000|2025-04-14 06:25:00|119.4|117.3|119.23|117.13|119.7|117.6|118.69|116.59|0
1744612200000|2025-04-14 06:30:00|119.1|117|117.1|115|119.1|117|116.95|114.85|0
1744612500000|2025-04-14 06:35:00|117.07|114.97|114.41|112.31|117.07|114.97|113.25|111.15|0
1744612800000|2025-04-14 06:40:00|114.38|112.28|115.64|113.54|115.9|113.8|114.35|112.25|0
1744613100000|2025-04-14 06:45:00|115.67|113.57|115.76|113.66|115.96|113.86|115.31|113.21|0
1744613400000|2025-04-14 06:50:00|115.82|113.72|115.54|113.44|115.89|113.79|115.14|113.04|0
1744613700000|2025-04-14 06:55:00|115.51|113.41|115.52|113.42|115.99|113.89|115.08|112.98|0
1744614000000|2025-04-14 07:00:00|115.7|113.6|116.12|114.02|117.91|115.81|115.4|113.3|0
1744614300000|2025-04-14 07:05:00|116.14|114.04|117.25|115.15|117.7|115.6|115.31|113.21|0
1744614600000|2025-04-14 07:10:00|117.32|115.22|119.87|117.77|120.05|117.95|117.31|115.21|0
1744614900000|2025-04-14 07:15:00|119.75|117.65|118.22|116.12|119.75|117.65|117.91|115.81|0
1744615200000|2025-04-14 07:20:00|118.13|116.03|116.79|114.69|118.95|116.85|116.28|114.18|0
1744615500000|2025-04-14 07:25:00|116.74|114.64|117.29|115.19|117.76|115.66|116.74|114.64|0
1744615800000|2025-04-14 07:30:00|117.23|115.13|117.71|115.61|117.71|115.61|115.88|113.78|0
1744616100000|2025-04-14 07:35:00|117.59|115.49|114.98|112.88|118.18|116.08|114.7|112.6|0
1744616400000|2025-04-14 07:40:00|114.92|112.82|114.29|112.19|115.24|113.14|114.29|112.19|0
1744616700000|2025-04-14 07:45:00|114.26|112.16|113.14|111.04|114.26|112.16|112.89|110.79|0
1744617000000|2025-04-14 07:50:00|113.2|111.1|112.96|110.86|113.58|111.48|112.59|110.49|0
1744617300000|2025-04-14 07:55:00|112.93|110.83|112.89|110.79|113.41|111.31|112.54|110.44|0
1744617600000|2025-04-14 08:00:00|112.65|110.55|111.49|109.39|113.28|111.18|111.43|109.33|0
1744617900000|2025-04-14 08:05:00|111.8|109.7|112.71|110.61|113.07|110.97|111.42|109.32|0
1744618200000|2025-04-14 08:10:00|112.88|110.78|112.7|110.6|114.11|112.01|112.5|110.4|0
1744618500000|2025-04-14 08:15:00|112.67|110.57|111.47|109.37|112.79|110.69|111.31|109.21|0
1744618800000|2025-04-14 08:20:00|111.61|109.51|110.89|108.79|111.81|109.71|110.62|108.52|0
1744619100000|2025-04-14 08:25:00|110.78|108.68|110.61|108.66|111.52|109.57|110.44|108.34|0
1744619400000|2025-04-14 08:30:00|110.64|108.69|110.64|108.69|110.73|108.78|109.81|107.86|0
1744619700000|2025-04-14 08:35:00|110.61|108.66|109.52|107.57|110.64|108.69|109.2|107.25|0
1744620000000|2025-04-14 08:40:00|109.66|107.71|109.7|107.75|109.95|108|108.89|106.94|0
1744620300000|2025-04-14 08:45:00|109.76|107.81|108.92|106.97|110.02|108.07|108.75|106.8|0
1744620600000|2025-04-14 08:50:00|108.89|106.94|109.42|107.47|110.17|108.22|108.78|106.83|0
1744620900000|2025-04-14 08:55:00|109.39|107.44|109.71|107.76|110.09|108.14|109.03|107.08|0
1744621200000|2025-04-14 09:00:00|109.68|107.73|108.47|106.52|109.77|107.82|108.44|106.49|0
1744621500000|2025-04-14 09:05:00|108.44|106.49|108.25|106.3|108.72|106.77|107.77|105.82|0
1744621800000|2025-04-14 09:10:00|108.33|106.38|109.75|107.8|109.9|107.95|108.27|106.32|0
1744622100000|2025-04-14 09:15:00|109.72|107.77|111.07|109.12|111.31|109.36|109.54|107.59|0
1744622400000|2025-04-14 09:20:00|111.1|109.15|111.79|109.84|111.83|109.88|110.48|108.53|0
1744622700000|2025-04-14 09:25:00|111.76|109.81|113.08|111.13|113.14|111.19|111.76|109.81|0
1744623000000|2025-04-14 09:30:00|112.99|111.04|113.29|111.34|113.49|111.54|112.41|110.46|0
1744623300000|2025-04-14 09:35:00|113.35|111.4|115.37|113.42|115.51|113.56|112.88|110.93|0
1744623600000|2025-04-14 09:40:00|115.25|113.3|114.2|112.25|115.43|113.48|113.5|111.55|0
1744623900000|2025-04-14 09:45:00|114.14|112.19|115.41|113.46|115.56|113.61|114.02|112.07|0
1744624200000|2025-04-14 09:50:00|115.29|113.34|113|111.05|115.29|113.34|112.92|110.97|0
1744624500000|2025-04-14 09:55:00|113.03|111.08|112.59|110.64|113.25|111.3|112.51|110.56|0
1744624800000|2025-04-14 10:00:00|112.65|110.7|110.8|108.85|112.73|110.78|110.8|108.85|0
1744625100000|2025-04-14 10:05:00|110.71|108.76|112.59|110.64|112.64|110.69|110.63|108.68|0
1744625400000|2025-04-14 10:10:00|112.62|110.67|111.78|109.83|112.66|110.71|111.75|109.8|0
1744625700000|2025-04-14 10:15:00|111.9|109.95|112.14|110.19|112.54|110.59|111.9|109.95|0
1744626000000|2025-04-14 10:20:00|112.17|110.22|113.08|111.13|113.91|111.96|112.09|110.14|0
1744626300000|2025-04-14 10:25:00|113.14|111.19|112.2|110.25|113.84|111.89|111.65|109.7|0
1744626600000|2025-04-14 10:30:00|112.05|110.1|110.91|108.96|112.28|110.33|110.91|108.96|0
1744626900000|2025-04-14 10:35:00|110.94|108.99|110.75|108.8|110.94|108.99|110.22|108.27|0
1744627200000|2025-04-14 10:40:00|110.71|108.76|110.05|108.1|110.71|108.76|109.3|107.35|0
1744627500000|2025-04-14 10:45:00|110.02|108.07|109.83|107.88|110.55|108.6|109.57|107.62|0
1744627800000|2025-04-14 10:50:00|109.86|107.91|109.7|107.75|109.89|107.94|108.86|106.91|0
1744628100000|2025-04-14 10:55:00|109.64|107.69|108.6|106.65|109.97|108.02|108.6|106.65|0
1744628400000|2025-04-14 11:00:00|108.54|106.59|107.34|105.39|108.89|106.94|107.11|105.16|0
1744628700000|2025-04-14 11:05:00|107.28|105.33|107.31|105.36|107.92|105.97|106.31|104.36|0
1744629000000|2025-04-14 11:10:00|107.25|105.3|105.32|103.37|107.53|105.58|105.17|103.22|0
1744629300000|2025-04-14 11:15:00|105.35|103.4|106.21|104.26|106.73|104.78|105.22|103.27|0
1744629600000|2025-04-14 11:20:00|106.16|104.21|106.96|105.01|107.19|105.24|105.61|103.66|0
1744629900000|2025-04-14 11:25:00|106.74|104.79|105.78|103.83|107.02|105.07|103.84|101.89|0
1744630200000|2025-04-14 11:30:00|105.72|103.77|106.58|104.63|107.53|105.58|105.66|103.71|0
1744630500000|2025-04-14 11:35:00|106.52|104.57|106.54|104.59|106.83|104.88|106.11|104.16|0
1744630800000|2025-04-14 11:40:00|106.37|104.42|107.63|105.68|108.2|106.25|106.28|104.33|0
1744631100000|2025-04-14 11:45:00|107.66|105.71|108.17|106.37|108.33|106.53|107.24|105.44|0
1744631400000|2025-04-14 11:50:00|108.14|106.34|112.03|110.23|112.12|110.32|107.86|106.06|0
1744631700000|2025-04-14 11:55:00|112.05|110.25|113|111.2|113.26|111.46|111.94|110.14|0
1744632000000|2025-04-14 12:00:00|113.06|111.26|110.62|108.82|113.64|111.84|110.46|108.66|0
1744632300000|2025-04-14 12:05:00|110.65|108.85|109.24|107.44|110.65|108.85|109.2|107.4|0
1744632600000|2025-04-14 12:10:00|109.2|107.4|108.5|106.7|109.43|107.63|108.01|106.21|0
1744632900000|2025-04-14 12:15:00|108.61|106.81|108.09|106.29|108.85|107.05|107.71|105.91|0
1744633200000|2025-04-14 12:20:00|108.12|106.32|106.9|105.1|108.18|106.38|106.83|105.03|0
1744633500000|2025-04-14 12:25:00|107.05|105.25|107.27|105.47|107.5|105.7|106.8|105|0
1744633800000|2025-04-14 12:30:00|107.3|105.5|106.05|104.25|107.85|106.05|106|104.2|0
1744634100000|2025-04-14 12:35:00|106.11|104.31|103.8|102|106.11|104.31|103.66|101.86|0
1744634400000|2025-04-14 12:40:00|103.74|101.94|104.92|103.12|105.09|103.29|103.36|101.56|0
1744634700000|2025-04-14 12:45:00|105.03|103.23|104.85|103.05|105.55|103.75|104.27|102.47|0
1744635000000|2025-04-14 12:50:00|104.77|102.97|104.46|102.66|105.11|103.31|104.28|102.48|0
1744635300000|2025-04-14 12:55:00|104.49|102.69|103.65|101.85|104.69|102.89|103.5|101.7|0
1744635600000|2025-04-14 13:00:00|103.59|101.79|102.99|101.19|104.31|102.51|102.52|100.72|0
1744635900000|2025-04-14 13:05:00|102.93|101.13|103.91|102.11|104.38|102.58|102.61|100.81|0
1744636200000|2025-04-14 13:10:00|103.92|102.12|103.56|101.76|104.19|102.39|103.48|101.68|0
1744636500000|2025-04-14 13:15:00|103.58|101.78|103.61|101.81|103.73|101.93|103.53|101.73|0
1744637400000|2025-04-14 13:30:00|100.69|98.89|103.29|101.49|105.28|103.48|100.25|98.45|0
1744637700000|2025-04-14 13:35:00|103.41|101.61|107.89|106.09|108.61|106.81|103.02|101.22|0
1744638000000|2025-04-14 13:40:00|108.24|106.44|110.24|108.44|114.41|112.61|107.83|106.03|0
1744638300000|2025-04-14 13:45:00|110.12|108.32|107.78|105.98|113.94|112.14|107.69|105.89|0
1744638600000|2025-04-14 13:50:00|107.69|105.89|105.95|104.15|110.51|108.71|105.3|103.5|0
1744638900000|2025-04-14 13:55:00|105.92|104.12|109.42|107.62|110.16|108.36|105.63|103.83|0
1744639200000|2025-04-14 14:00:00|109.04|107.24|102.85|101.05|110.65|108.85|101.85|100.05|0
1744639500000|2025-04-14 14:05:00|103.02|101.22|103.75|101.95|104.01|102.21|100.34|98.54|0
1744639800000|2025-04-14 14:10:00|103.83|102.03|105.8|104|106.93|105.13|103.33|101.53|0
1744640100000|2025-04-14 14:15:00|105.63|103.83|106.32|104.52|110.41|108.61|104.54|102.74|0
1744640400000|2025-04-14 14:20:00|106.2|104.4|104.74|102.94|107.36|105.56|103.99|102.19|0
1744640700000|2025-04-14 14:25:00|104.68|102.88|101.04|99.24|105.61|103.81|100.07|98.27|0
1744641000000|2025-04-14 14:30:00|100.85|99.05|99.56|97.76|101.97|100.17|98.32|96.52|0
1744641300000|2025-04-14 14:35:00|99.61|97.81|97.11|95.31|100.59|98.79|96.81|95.01|0
1744641600000|2025-04-14 14:40:00|97|95.2|96.72|94.92|98.46|96.66|95.26|93.46|0
1744641900000|2025-04-14 14:45:00|96.64|94.84|95.42|93.62|98.15|96.35|94.89|93.09|0
1744642200000|2025-04-14 14:50:00|95.2|93.4|93.54|91.74|95.52|93.72|93.21|91.41|0
1744642500000|2025-04-14 14:55:00|93.51|91.71|97.57|95.77|98.11|96.31|93.49|91.69|0
1744642800000|2025-04-14 15:00:00|97.63|95.83|100.12|98.32|101.07|99.27|96.13|94.33|0
1744643100000|2025-04-14 15:05:00|100.37|98.57|102.52|100.72|103.99|102.19|100|98.2|0
1744643400000|2025-04-14 15:10:00|102.58|100.78|104.43|102.63|104.91|103.11|101.16|99.36|0
1744643700000|2025-04-14 15:15:00|104.49|102.69|103.98|102.48|106.27|104.77|103.58|101.78|0
1744644000000|2025-04-14 15:20:00|104.04|102.54|105.26|103.76|105.29|103.79|102.94|101.44|0
1744644300000|2025-04-14 15:25:00|105.35|103.85|111.52|110.02|111.77|110.27|105.23|103.73|0
1744644600000|2025-04-14 15:30:00|111.22|109.72|107.56|106.06|112.68|111.18|107.5|106|0
1744644900000|2025-04-14 15:35:00|107.3|105.8|114.01|112.51|114.53|113.03|107.15|105.65|0
1744645200000|2025-04-14 15:40:00|114.14|112.64|112.84|111.34|116.87|115.37|112.75|111.25|0
1744645500000|2025-04-14 15:45:00|112.93|111.43|121.16|119.66|121.71|120.21|112.84|111.34|0
1744645800000|2025-04-14 15:50:00|121.22|119.72|122.34|120.84|125.58|124.08|121.03|119.53|0
1744646100000|2025-04-14 15:55:00|122.3|120.8|123.32|121.82|123.32|121.82|118.84|117.34|0
1744646400000|2025-04-14 16:00:00|123.28|121.78|121.14|119.64|125.01|123.51|119.92|118.42|0
1744646700000|2025-04-14 16:05:00|121.17|119.67|123.39|121.89|123.68|122.18|120.25|118.75|0
1744647000000|2025-04-14 16:10:00|123.36|121.86|123.94|122.44|128.98|127.48|121.97|120.47|0
1744647300000|2025-04-14 16:15:00|123.91|122.41|118.63|117.13|124.29|122.79|117.81|116.31|0
1744647600000|2025-04-14 16:20:00|118.48|116.98|119.29|117.79|121.25|119.75|115.89|114.39|0
1744647900000|2025-04-14 16:25:00|119.26|117.76|122.18|120.68|124.12|122.62|118.85|117.35|0
1744648200000|2025-04-14 16:30:00|122.3|120.8|115.9|114.4|123.26|121.76|115.87|114.37|0
1744648500000|2025-04-14 16:35:00|116.02|114.52|116.28|114.78|116.72|115.22|114.64|113.14|0
1744648800000|2025-04-14 16:40:00|116.37|114.87|114.61|113.11|117.17|115.67|114.61|113.11|0
1744649100000|2025-04-14 16:45:00|114.52|113.02|115.28|113.78|115.56|114.06|112.69|111.19|0
1744649400000|2025-04-14 16:50:00|115.25|113.75|116.04|114.54|119.89|118.39|115.25|113.75|0
1744649700000|2025-04-14 16:55:00|115.97|114.47|120.83|119.33|121.47|119.97|115.71|114.21|0
1744650000000|2025-04-14 17:00:00|120.95|119.45|119.12|117.62|121.4|119.9|110.51|109.01|0
1744650300000|2025-04-14 17:05:00|118.71|117.21|117.6|116.1|120.22|118.72|116.99|115.49|0
1744650600000|2025-04-14 17:10:00|117.53|116.03|116.83|115.33|118.86|117.36|115.71|114.21|0
1744650900000|2025-04-14 17:15:00|116.9|115.4|114.25|112.75|119.1|117.6|114.22|112.72|0
1744651200000|2025-04-14 17:20:00|114.19|112.69|110.88|109.38|115.16|113.66|110.45|108.95|0
1744651500000|2025-04-14 17:25:00|110.73|109.23|113.05|111.55|114.3|112.8|110.67|109.17|0
1744651800000|2025-04-14 17:30:00|113.54|112.04|111.34|109.84|115.22|113.72|110.86|109.36|0
1744652100000|2025-04-14 17:35:00|111.62|110.12|110.22|108.72|111.83|110.33|108.83|107.33|0
1744652400000|2025-04-14 17:40:00|110.13|108.63|112.14|110.64|112.18|110.68|108.36|106.86|0
1744652700000|2025-04-14 17:45:00|112.08|110.58|110.14|108.64|113.19|111.69|109.84|108.34|0
1744653000000|2025-04-14 17:50:00|110.11|108.61|105.92|104.42|110.52|109.02|104.63|103.13|0
1744653300000|2025-04-14 17:55:00|105.83|104.33|105.23|103.73|107.31|105.81|104.74|103.24|0
1744653600000|2025-04-14 18:00:00|105.31|103.81|103.22|101.72|105.47|103.97|102.92|101.42|0
1744653900000|2025-04-14 18:05:00|103.19|101.69|102.29|100.79|104.07|102.57|101.53|100.03|0
1744654200000|2025-04-14 18:10:00|102.26|100.76|103.36|101.86|104.59|103.09|102.11|100.61|0
1744654500000|2025-04-14 18:15:00|103.05|101.55|101.91|100.41|103.75|102.25|101.55|100.05|0
1744654800000|2025-04-14 18:20:00|101.82|100.32|99.11|97.61|102.27|100.77|98.86|97.36|0
1744655100000|2025-04-14 18:25:00|99.03|97.53|98.74|97.24|100.05|98.55|98.45|96.95|0
1744655400000|2025-04-14 18:30:00|98.8|97.3|98.31|96.81|99.58|98.08|97.67|96.17|0
1744655700000|2025-04-14 18:35:00|98.23|96.73|97.53|96.03|98.8|97.3|97.3|95.8|0
1744656000000|2025-04-14 18:40:00|97.67|96.17|96.41|94.91|97.67|96.17|96.4|94.9|0
1744656300000|2025-04-14 18:45:00|96.55|95.05|97.29|95.79|98.46|96.96|96.33|94.83|0
1744656600000|2025-04-14 18:50:00|97.18|95.68|97.58|96.08|98.34|96.84|96.67|95.17|0
1744656900000|2025-04-14 18:55:00|97.53|96.03|97.52|96.02|98.27|96.77|96.87|95.37|0
1744657200000|2025-04-14 19:00:00|97.61|96.11|95.6|94.1|97.72|96.22|95.55|94.05|0
1744657500000|2025-04-14 19:05:00|95.57|94.07|93.18|91.68|95.85|94.35|92.95|91.45|0
1744657800000|2025-04-14 19:10:00|93.16|91.66|90.89|89.39|93.62|92.12|90.7|89.2|0
1744658100000|2025-04-14 19:15:00|90.91|89.41|93.19|91.69|94|92.5|90.91|89.41|0
1744658400000|2025-04-14 19:20:00|93.11|91.61|92.54|91.04|93.94|92.44|91.97|90.47|0
1744658700000|2025-04-14 19:25:00|92.41|90.91|94.93|93.43|95.48|93.98|92.41|90.91|0
1744659000000|2025-04-14 19:30:00|95.09|93.59|94.5|93|96.37|94.87|94.24|92.74|0
1744659300000|2025-04-14 19:35:00|94.47|92.97|94.64|93.14|96.08|94.58|93.98|92.48|0
1744659600000|2025-04-14 19:40:00|94.54|93.04|92.9|91.4|94.76|93.26|91.67|90.17|0
1744659900000|2025-04-14 19:45:00|92.92|91.42|94.63|93.13|95.73|94.23|92.43|90.93|0
1744660200000|2025-04-14 19:50:00|94.41|92.91|97.42|95.92|98.78|97.28|94.41|92.91|0
1744660500000|2025-04-14 19:55:00|97.26|95.76|99.65|98.15|101.28|99.78|97.26|95.76|0
1744660800000|2025-04-14 20:00:00|99.31|97.81|101.39|99.89|101.98|100.48|97.92|96.42|0
1744661100000|2025-04-14 20:05:00|101.28|99.78|101.22|99.72|102.95|101.45|101.15|99.65|0
1744661400000|2025-04-14 20:10:00|101.28|99.78|101.22|99.72|101.6|100.1|100.71|99.21|0
1744661700000|2025-04-14 20:15:00|101.16|99.66|104.77|103.27|105.13|103.63|100.81|99.31|0
1744662000000|2025-04-14 20:20:00|104.71|103.21|108.63|107.13|109.43|107.93|104.53|103.03|0
1744662300000|2025-04-14 20:25:00|108.57|107.07|108.78|107.28|111.91|110.41|108.39|106.89|0
1744662600000|2025-04-14 20:30:00|108.42|106.92|106.04|104.54|108.42|106.92|105.73|104.23|0
1744662900000|2025-04-14 20:35:00|105.98|104.48|104.18|102.68|107.28|105.78|104.18|102.68|0
1744663200000|2025-04-14 20:40:00|103.93|102.43|105.63|104.13|105.92|104.42|103.93|102.43|0
1744663500000|2025-04-14 20:45:00|105.69|104.19|103.66|102.16|105.87|104.37|103.51|102.01|0
1744663800000|2025-04-14 20:50:00|103.83|102.33|104.19|102.69|104.79|103.29|103.66|102.16|0
1744664100000|2025-04-14 20:55:00|104.3|102.8|104.53|102.13|104.86|102.8|104.03|101.63|0
1744664400000|2025-04-14 21:00:00|104.79|102.39|104.64|102.24|104.83|102.43|104.33|101.93|0
1744664700000|2025-04-14 21:05:00|104.66|102.26|104.69|102.29|104.69|102.29|104.64|102.24|0
1744665000000|2025-04-14 21:10:00|104.68|102.28|104.92|102.52|104.99|102.59|104.68|102.28|0
1744665300000|2025-04-14 21:15:00|104.93|102.53|105.21|102.81|105.28|102.88|104.92|102.52|0
1744665600000|2025-04-14 21:20:00|105.19|102.79|104.63|102.23|105.22|102.82|104.57|102.17|0
1744665900000|2025-04-14 21:25:00|104.56|102.16|104.78|102.38|104.82|102.42|104.56|102.16|0
1744666200000|2025-04-14 21:30:00|104.73|102.33|104.43|102.03|104.73|102.33|104.34|101.94|0
1744666500000|2025-04-14 21:35:00|104.41|102.01|104.18|101.78|104.42|102.02|103.91|101.51|0
1744666800000|2025-04-14 21:40:00|104.15|101.75|103.83|101.43|104.16|101.76|103.76|101.36|0
1744667100000|2025-04-14 21:45:00|103.84|101.44|103.99|101.59|104.08|101.68|103.69|101.29|0
1744667400000|2025-04-14 21:50:00|103.77|101.37|103.88|101.48|104.02|101.62|103.69|101.29|0
1744667700000|2025-04-14 21:55:00|103.9|101.5|104.14|101.74|104.3|101.9|103.9|101.5|0
1744668000000|2025-04-14 22:00:00|104.13|101.73|104.7|102.3|105.74|103.34|104.02|101.62|0
1744668300000|2025-04-14 22:05:00|104.64|102.24|106.27|103.87|106.54|104.14|104.64|102.24|0
1744668600000|2025-04-14 22:10:00|106.15|103.75|106.03|103.63|106.69|104.29|105.37|102.97|0
1744668900000|2025-04-14 22:15:00|106.05|103.65|106.62|104.22|106.74|104.34|105.78|103.38|0
1744669200000|2025-04-14 22:20:00|106.5|104.1|105.66|103.26|107.1|104.7|105.33|102.93|0
1744669500000|2025-04-14 22:25:00|105.54|103.14|107.76|105.36|107.88|105.48|105.18|102.78|0
1744669800000|2025-04-14 22:30:00|107.88|105.48|107.03|104.63|108.06|105.66|106.31|103.91|0
1744670100000|2025-04-14 22:35:00|107.15|104.75|106.9|104.5|107.63|105.23|106.84|104.44|0
1744670400000|2025-04-14 22:40:00|107.02|104.62|106.89|104.49|107.62|105.22|106.32|103.92|0
1744670700000|2025-04-14 22:45:00|106.83|104.43|107.37|104.97|108.28|105.88|106.83|104.43|0
1744671000000|2025-04-14 22:50:00|107.22|104.82|107.49|105.09|107.85|105.45|107.07|104.67|0
1744671300000|2025-04-14 22:55:00|107.79|105.39|108.57|106.17|109.03|106.63|107.79|105.39|0
1744671600000|2025-04-14 23:00:00|108.45|106.05|107.96|105.56|108.79|106.39|107.75|105.35|0
1744671900000|2025-04-14 23:05:00|107.99|105.59|107.53|105.13|107.99|105.59|107.11|104.71|0
1744672200000|2025-04-14 23:10:00|107.68|105.28|107.34|104.94|107.71|105.31|107.01|104.61|0
1744672500000|2025-04-14 23:15:00|107.25|104.85|106.25|103.85|107.61|105.21|106.16|103.76|0
1744672800000|2025-04-14 23:20:00|106.34|103.94|106.19|103.79|106.34|103.94|105.95|103.55|0
1744673100000|2025-04-14 23:25:00|106.16|103.76|106.45|104.05|106.66|104.26|106.04|103.64|0
1744673400000|2025-04-14 23:30:00|106.39|103.99|105.52|103.12|106.39|103.99|105.49|103.09|0
1744673700000|2025-04-14 23:35:00|105.55|103.15|106.74|104.34|106.8|104.4|105.49|103.09|0
1744674000000|2025-04-14 23:40:00|106.77|104.37|107.76|105.36|108.04|105.64|106.59|104.19|0
1744674300000|2025-04-14 23:45:00|107.73|105.33|107.24|104.84|108.19|105.79|107.24|104.84|0
1744674600000|2025-04-14 23:50:00|107.21|104.81|107.24|104.84|107.63|105.23|107.15|104.75|0
1744674900000|2025-04-14 23:55:00|107.21|104.81|106.96|104.56|107.51|105.11|106.9|104.5|0
1744675200000|2025-04-15 00:00:00|106.39|103.99|106.32|103.92|106.53|104.13|105.7|103.3|0
1744675500000|2025-04-15 00:05:00|106.5|104.1|105.63|103.23|106.71|104.31|105.03|102.63|0
1744675800000|2025-04-15 00:10:00|105.69|103.29|105.15|102.75|105.72|103.32|104.7|102.3|0
1744676100000|2025-04-15 00:15:00|105.18|102.78|104.62|103.12|105.36|103.43|104.13|102.42|0
1744676400000|2025-04-15 00:20:00|104.6|103.1|103.4|101.9|104.77|103.27|103.32|101.82|0
1744676700000|2025-04-15 00:25:00|103.23|101.73|102.1|100.6|103.36|101.86|101.85|100.35|0
1744677000000|2025-04-15 00:30:00|102.25|100.75|102.45|100.95|102.69|101.19|101.78|100.28|0
1744677300000|2025-04-15 00:35:00|102.54|101.04|103.51|102.01|103.6|102.1|102.51|101.01|0
1744677600000|2025-04-15 00:40:00|103.45|101.95|103.72|102.22|103.84|102.34|103.39|101.89|0
1744677900000|2025-04-15 00:45:00|103.75|102.25|102.65|101.15|103.75|102.25|102.17|100.67|0
1744678200000|2025-04-15 00:50:00|102.62|101.12|101.61|100.11|102.65|101.15|101.55|100.05|0
1744678500000|2025-04-15 00:55:00|101.58|100.08|101.62|100.12|101.94|100.44|101.44|99.94|0
1744678800000|2025-04-15 01:00:00|101.59|100.09|101.66|100.16|102.04|100.54|101.3|99.8|0
1744679100000|2025-04-15 01:05:00|101.69|100.19|101.62|100.12|101.95|100.45|101.53|100.03|0
1744679400000|2025-04-15 01:10:00|101.56|100.06|100.19|98.69|101.6|100.1|100.17|98.67|0
1744679700000|2025-04-15 01:15:00|100.14|98.64|99.99|98.49|100.29|98.79|99.29|97.79|0
1744680000000|2025-04-15 01:20:00|100.02|98.52|100.54|99.04|100.67|99.17|99.88|98.38|0
1744680300000|2025-04-15 01:25:00|100.57|99.07|100.19|98.69|100.66|99.16|99.29|97.79|0
1744680600000|2025-04-15 01:30:00|100.25|98.75|99.97|98.47|100.34|98.84|99.74|98.24|0
1744680900000|2025-04-15 01:35:00|100|98.5|100.91|99.41|101.11|99.61|99.82|98.32|0
1744681200000|2025-04-15 01:40:00|100.94|99.44|101.33|99.83|101.85|100.35|100.91|99.41|0
1744681500000|2025-04-15 01:45:00|101.36|99.86|101.39|99.89|101.6|100.1|101.23|99.73|0
1744681800000|2025-04-15 01:50:00|101.42|99.92|101.06|99.56|101.63|100.13|100.92|99.42|0
1744682100000|2025-04-15 01:55:00|101.12|99.62|101.56|100.06|101.84|100.34|100.9|99.4|0
1744682400000|2025-04-15 02:00:00|101.51|100.01|101.2|99.7|101.85|100.35|100.92|99.42|0
1744682700000|2025-04-15 02:05:00|101.15|99.65|100.51|99.01|101.4|99.9|100.3|98.8|0
1744683000000|2025-04-15 02:10:00|100.54|99.04|99.47|97.97|100.54|99.04|99.08|97.58|0
1744683300000|2025-04-15 02:15:00|99.55|98.05|99.86|98.36|100.1|98.6|99.2|97.7|0
1744683600000|2025-04-15 02:20:00|99.89|98.39|101.91|100.41|102.04|100.54|99.76|98.26|0
1744683900000|2025-04-15 02:25:00|101.97|100.47|102.36|100.86|102.39|100.89|101.83|100.33|0
1744684200000|2025-04-15 02:30:00|102.42|100.92|101.84|100.34|103.07|101.57|101.77|100.27|0
1744684500000|2025-04-15 02:35:00|101.86|100.36|101.92|100.42|102.34|100.84|101.86|100.36|0
1744684800000|2025-04-15 02:40:00|101.95|100.45|102.57|101.07|102.83|101.33|101.85|100.35|0
1744685100000|2025-04-15 02:45:00|102.51|101.01|102|100.5|104.05|102.55|101.61|100.11|0
1744685400000|2025-04-15 02:50:00|102.06|100.56|102.68|101.18|103.03|101.53|101.86|100.36|0
1744685700000|2025-04-15 02:55:00|102.65|101.15|102.55|101.05|102.79|101.29|102.14|100.64|0
1744686000000|2025-04-15 03:00:00|102.58|101.08|103.09|101.59|103.19|101.69|102.06|100.56|0
1744686300000|2025-04-15 03:05:00|103.05|101.55|102.47|100.97|103.05|101.55|102.21|100.71|0
1744686600000|2025-04-15 03:10:00|102.39|100.89|102.97|101.47|103|101.5|102.37|100.87|0
1744686900000|2025-04-15 03:15:00|102.94|101.44|101.76|100.26|102.94|101.44|101.53|100.03|0
1744687200000|2025-04-15 03:20:00|101.71|100.21|101.47|99.97|101.92|100.42|101.41|99.91|0
1744687500000|2025-04-15 03:25:00|101.5|100|100.58|99.08|101.53|100.03|100.49|98.99|0
1744687800000|2025-04-15 03:30:00|100.6|99.1|100.25|98.75|100.6|99.1|100.08|98.58|0
1744688100000|2025-04-15 03:35:00|100.27|98.77|99.88|98.38|100.31|98.81|99.73|98.23|0
1744688400000|2025-04-15 03:40:00|99.82|98.32|99.51|98.01|99.92|98.42|99.43|97.93|0
1744688700000|2025-04-15 03:45:00|99.63|98.13|99.33|97.83|99.74|98.24|99.26|97.76|0
1744689000000|2025-04-15 03:50:00|99.36|97.86|99|97.5|99.57|98.07|99|97.5|0
1744689300000|2025-04-15 03:55:00|99.06|97.56|99.45|97.95|99.68|98.18|99.06|97.56|0
1744689600000|2025-04-15 04:00:00|99.42|97.92|99.61|98.11|99.75|98.25|99.25|97.75|0
1744689900000|2025-04-15 04:05:00|99.65|98.15|99.21|97.71|99.98|98.48|99.18|97.68|0
1744690200000|2025-04-15 04:10:00|99.24|97.74|99.4|97.9|99.4|97.9|99.03|97.53|0
1744690500000|2025-04-15 04:15:00|99.43|97.93|99.4|97.9|99.52|98.02|99.27|97.77|0
1744690800000|2025-04-15 04:20:00|99.37|97.87|99.51|98.01|99.69|98.19|99.28|97.78|0
1744691100000|2025-04-15 04:25:00|99.45|97.95|99.46|97.96|99.57|98.07|98.98|97.48|0
1744691400000|2025-04-15 04:30:00|99.43|97.93|98.94|97.44|99.8|98.3|98.94|97.44|0
1744691700000|2025-04-15 04:35:00|99|97.5|99.96|98.46|100.79|99.29|98.65|97.15|0
1744692000000|2025-04-15 04:40:00|99.99|98.49|100.02|98.52|100.73|99.23|99.99|98.49|0
1744692300000|2025-04-15 04:45:00|100.15|98.65|100.73|99.23|101.03|99.53|99.78|98.28|0
1744692600000|2025-04-15 04:50:00|100.7|99.2|100.44|98.94|100.93|99.43|100.32|98.82|0
1744692900000|2025-04-15 04:55:00|100.47|98.97|99.93|98.43|100.59|99.09|99.81|98.31|0
1744693200000|2025-04-15 05:00:00|100.02|98.52|100.18|98.68|100.18|98.68|99.47|97.97|0
1744693500000|2025-04-15 05:05:00|100.16|98.66|100.24|98.74|100.81|99.31|100.15|98.65|0
1744693800000|2025-04-15 05:10:00|100.27|98.77|100.31|98.81|100.53|99.03|100.02|98.52|0
1744694100000|2025-04-15 05:15:00|100.28|98.78|99.89|98.39|100.47|98.97|99.77|98.27|0
1744694400000|2025-04-15 05:20:00|99.86|98.36|99.9|98.4|100.03|98.53|99.75|98.25|0
1744694700000|2025-04-15 05:25:00|99.93|98.43|101.37|99.87|101.77|100.27|99.62|98.12|0
1744695000000|2025-04-15 05:30:00|101.28|99.78|101.36|99.86|102.59|101.09|100.93|99.43|0
1744695300000|2025-04-15 05:35:00|101.33|99.83|100.48|98.98|101.59|100.09|100.34|98.84|0
1744695600000|2025-04-15 05:40:00|100.57|99.07|101.32|99.82|101.96|100.46|100.51|99.01|0
1744695900000|2025-04-15 05:45:00|101.29|99.79|101.29|99.79|101.29|99.79|100.71|99.21|0
1744696200000|2025-04-15 05:50:00|101.32|99.82|101.6|100.1|101.86|100.36|101.26|99.76|0
1744696500000|2025-04-15 05:55:00|101.57|100.07|101.33|99.83|101.6|100.1|101.21|99.71|0
1744696800000|2025-04-15 06:00:00|101.36|99.86|102.33|100.83|102.4|100.9|101.08|99.58|0
1744697100000|2025-04-15 06:05:00|102.3|100.8|101.13|99.63|102.33|100.83|101.01|99.51|0
1744697400000|2025-04-15 06:10:00|101.22|99.72|100.33|98.83|101.25|99.75|100.28|98.78|0
1744697700000|2025-04-15 06:15:00|100.31|98.81|100.25|98.75|100.64|99.14|99.79|98.29|0
1744698000000|2025-04-15 06:20:00|100.3|98.8|99.9|98.4|100.74|99.24|99.67|98.17|0
1744698300000|2025-04-15 06:25:00|99.93|98.43|99.88|98.38|100.14|98.64|99.54|98.04|0
1744698600000|2025-04-15 06:30:00|99.91|98.41|99.76|98.26|100.27|98.77|99.71|98.21|0
1744698900000|2025-04-15 06:35:00|99.79|98.29|99.17|97.67|99.96|98.46|99.12|97.62|0
1744699200000|2025-04-15 06:40:00|99.2|97.7|98.79|97.29|99.23|97.73|98.49|96.99|0
1744699500000|2025-04-15 06:45:00|98.82|97.32|98.94|97.44|99.17|97.67|98.68|97.18|0
1744699800000|2025-04-15 06:50:00|98.85|97.35|99.41|97.91|99.95|98.45|98.85|97.35|0
1744700100000|2025-04-15 06:55:00|99.44|97.94|99.63|98.13|99.82|98.32|99.35|97.85|0
1744700400000|2025-04-15 07:00:00|99.6|98.1|95.65|94.15|99.69|98.19|95.6|94.1|0
1744700700000|2025-04-15 07:05:00|95.54|94.04|95.7|94.2|95.88|94.38|93.67|92.17|0
1744701000000|2025-04-15 07:10:00|95.65|94.15|95.31|93.81|95.96|94.46|95.03|93.53|0
1744701300000|2025-04-15 07:15:00|95.34|93.84|93.34|91.84|95.45|93.95|93.34|91.84|0
1744701600000|2025-04-15 07:20:00|93.42|91.92|94.84|93.34|94.84|93.34|92.8|91.3|0
1744701900000|2025-04-15 07:25:00|94.76|93.26|94.01|92.51|94.8|93.3|93.87|92.37|0
1744702200000|2025-04-15 07:30:00|93.96|92.46|92.9|91.4|94.24|92.74|92.45|90.95|0
1744702500000|2025-04-15 07:35:00|92.87|91.37|92.27|90.77|93.18|91.68|91.67|90.17|0
1744702800000|2025-04-15 07:40:00|92.16|90.66|92.15|90.65|92.81|91.31|91.73|90.23|0
1744703100000|2025-04-15 07:45:00|92.17|90.67|93.18|91.68|93.39|91.89|91.91|90.41|0
1744703400000|2025-04-15 07:50:00|93.23|91.73|93.23|91.73|93.68|92.18|93.02|91.52|0
1744703700000|2025-04-15 07:55:00|93.25|91.75|92.87|91.37|93.44|91.94|92.48|90.98|0
1744704000000|2025-04-15 08:00:00|92.73|91.23|96.06|94.56|97.22|95.72|92.14|90.64|0
1744704300000|2025-04-15 08:05:00|96.03|94.53|94.79|93.29|96.62|95.12|93.83|92.33|0
1744704600000|2025-04-15 08:10:00|94.9|93.4|93.5|92|94.96|93.46|93.14|91.64|0
1744704900000|2025-04-15 08:15:00|93.44|91.94|93.72|92.22|93.93|92.43|92.75|91.25|0
1744705200000|2025-04-15 08:20:00|93.92|92.42|94.17|92.67|94.31|92.81|92.47|90.97|0
1744705500000|2025-04-15 08:25:00|94.14|92.64|94.95|93.45|95.21|93.71|93.81|92.31|0
1744705800000|2025-04-15 08:30:00|94.92|93.42|96.32|94.82|96.67|95.17|93.93|92.43|0
1744706100000|2025-04-15 08:35:00|96.35|94.85|95.62|94.12|97.38|95.88|95.53|94.03|0
1744706400000|2025-04-15 08:40:00|95.51|94.01|95.43|93.93|96.16|94.66|94.98|93.48|0
1744706700000|2025-04-15 08:45:00|95.4|93.9|95.96|94.46|96.19|94.69|94.97|93.47|0
1744707000000|2025-04-15 08:50:00|95.91|94.41|96.82|95.32|96.89|95.39|95.48|93.98|0
1744707300000|2025-04-15 08:55:00|96.71|95.21|95.43|93.93|96.88|95.38|95.23|93.73|0
1744707600000|2025-04-15 09:00:00|95.88|94.38|95.77|94.27|96.6|95.1|95.46|93.96|0
1744707900000|2025-04-15 09:05:00|95.8|94.3|95.93|94.43|96.17|94.67|95.42|93.92|0
1744708200000|2025-04-15 09:10:00|95.96|94.46|97.02|95.52|97.09|95.59|95.59|94.09|0
1744708500000|2025-04-15 09:15:00|97.13|95.63|96.83|95.33|97.66|96.16|95.77|94.27|0
1744708800000|2025-04-15 09:20:00|96.86|95.36|94.49|92.99|96.86|95.36|94.38|92.88|0
1744709100000|2025-04-15 09:25:00|94.55|93.05|93.49|91.99|94.74|93.24|93.07|91.57|0
1744709400000|2025-04-15 09:30:00|93.35|91.85|93.37|91.87|93.72|92.22|92.92|91.42|0
1744709700000|2025-04-15 09:35:00|93.42|91.92|95.84|94.34|95.97|94.47|93.33|91.83|0
1744710000000|2025-04-15 09:40:00|95.9|94.4|97.46|95.96|97.65|96.15|95.9|94.4|0
1744710300000|2025-04-15 09:45:00|97.49|95.99|96.92|95.42|97.74|96.24|96.74|95.24|0
1744710600000|2025-04-15 09:50:00|96.94|95.44|97.33|95.83|97.75|96.25|96.52|95.02|0
1744710900000|2025-04-15 09:55:00|97.1|95.6|96.44|94.94|97.16|95.66|96.38|94.88|0
1744711200000|2025-04-15 10:00:00|96.47|94.97|95.4|93.9|97.1|95.6|94.93|93.43|0
1744711500000|2025-04-15 10:05:00|95.31|93.81|94.49|92.99|95.88|94.38|94.36|92.86|0
1744711800000|2025-04-15 10:10:00|94.46|92.96|94.51|93.01|94.84|93.34|94.17|92.67|0
1744712100000|2025-04-15 10:15:00|94.48|92.98|94.58|93.08|95|93.5|94.33|92.83|0
1744712400000|2025-04-15 10:20:00|94.49|92.99|93.9|92.4|94.49|92.99|93.58|92.08|0
1744712700000|2025-04-15 10:25:00|93.92|92.42|94.07|92.57|94.26|92.76|93.77|92.27|0
1744713000000|2025-04-15 10:30:00|93.96|92.46|94.36|92.86|94.67|93.17|93.64|92.14|0
1744713300000|2025-04-15 10:35:00|94.44|92.94|94.71|93.21|94.77|93.27|94.1|92.6|0
1744713600000|2025-04-15 10:40:00|94.66|93.16|96.79|95.29|96.87|95.37|94.6|93.1|0
1744713900000|2025-04-15 10:45:00|96.73|95.23|97.3|95.8|98.27|96.77|96.14|94.64|0
1744714200000|2025-04-15 10:50:00|97.21|95.71|96.18|94.68|97.73|96.23|95.74|94.24|0
1744714500000|2025-04-15 10:55:00|96.21|94.71|95.29|93.79|96.44|94.94|95.27|93.77|0
1744714800000|2025-04-15 11:00:00|95.24|93.74|95.22|93.72|96.3|94.8|94.75|93.25|0
1744715100000|2025-04-15 11:05:00|95.14|93.64|94.88|93.38|96.08|94.58|94.63|93.13|0
1744715400000|2025-04-15 11:10:00|94.95|93.45|96.69|95.19|96.84|95.34|94.95|93.45|0
1744715700000|2025-04-15 11:15:00|96.7|95.2|96.36|94.86|96.79|95.29|96.13|94.63|0
1744716000000|2025-04-15 11:20:00|96.45|94.95|95.99|94.49|96.57|95.07|95.9|94.4|0
1744716300000|2025-04-15 11:25:00|95.96|94.46|95.53|94.03|96.1|94.6|94.57|93.07|0
1744716600000|2025-04-15 11:30:00|95.48|93.98|96.22|94.72|96.33|94.83|94.24|92.74|0
1744716900000|2025-04-15 11:35:00|96.21|94.71|97.53|96.03|98.2|96.7|96.21|94.71|0
1744717200000|2025-04-15 11:40:00|97.5|96|99.61|98.11|99.65|98.15|97.18|95.68|0
1744717500000|2025-04-15 11:45:00|99.52|98.02|102.98|101.48|103.1|101.6|99.44|97.94|0
1744717800000|2025-04-15 11:50:00|103.02|101.52|102.57|101.07|105.08|103.58|101.86|100.36|0
1744718100000|2025-04-15 11:55:00|102.45|100.95|103.79|102.29|104.07|102.57|101.3|99.8|0
1744718400000|2025-04-15 12:00:00|103.51|102.01|101.95|100.45|104|102.5|101.48|99.98|0
1744718700000|2025-04-15 12:05:00|101.77|100.27|100.9|99.4|102.8|101.3|100.61|99.11|0
1744719000000|2025-04-15 12:10:00|101.02|99.52|101.27|99.77|101.83|100.33|100.5|99|0
1744719300000|2025-04-15 12:15:00|101.48|99.98|103.89|102.39|104.04|102.54|101.48|99.98|0
1744719600000|2025-04-15 12:20:00|103.92|102.42|105.06|103.56|106.33|104.83|103.62|102.12|0
1744719900000|2025-04-15 12:25:00|105.18|103.68|105.44|103.94|107.05|105.55|104.71|103.21|0
1744720200000|2025-04-15 12:30:00|105.47|103.97|104.62|103.12|105.47|103.97|104.13|102.63|0
1744720500000|2025-04-15 12:35:00|104.59|103.09|102.76|101.26|104.83|103.33|102.7|101.2|0
1744720800000|2025-04-15 12:40:00|102.82|101.32|100.73|99.23|103.04|101.54|100.67|99.17|0
1744721100000|2025-04-15 12:45:00|100.78|99.28|102.55|101.05|103.2|101.7|100.78|99.28|0
1744721400000|2025-04-15 12:50:00|102.6|101.1|101.14|99.64|103.01|101.51|101.08|99.58|0
1744721700000|2025-04-15 12:55:00|101.08|99.58|100.35|98.85|101.19|99.69|100.14|98.64|0
1744722000000|2025-04-15 13:00:00|100.09|98.59|99.11|97.61|100.18|98.68|98.8|97.3|0
1744722300000|2025-04-15 13:05:00|99.17|97.67|99.11|97.61|99.37|97.87|98.34|96.84|0
1744722600000|2025-04-15 13:10:00|99.14|97.64|98.44|96.94|99.17|97.67|97.39|95.89|0
1744722900000|2025-04-15 13:15:00|98.35|96.85|98.14|96.64|98.38|96.88|98.03|96.53|0
1744723800000|2025-04-15 13:30:00|95.2|93.7|93.26|91.76|96.38|94.88|92.12|90.62|0
1744724100000|2025-04-15 13:35:00|93.54|92.04|88.96|87.46|95.25|93.75|88.87|87.37|0
1744724400000|2025-04-15 13:40:00|89.03|87.53|88.11|86.61|89.41|87.91|86.52|85.02|0
1744724700000|2025-04-15 13:45:00|88.15|86.65|86.63|85.13|89.88|88.38|86.16|84.66|0
1744725000000|2025-04-15 13:50:00|86.79|85.29|86.19|84.69|87.13|85.63|84.41|82.91|0
1744725300000|2025-04-15 13:55:00|85.91|84.41|89.32|87.82|89.53|88.03|85.74|84.24|0
1744725600000|2025-04-15 14:00:00|89.53|88.03|87.77|86.27|89.86|88.36|86.8|85.3|0
1744725900000|2025-04-15 14:05:00|88.05|86.55|87.52|86.02|88.51|87.01|86.15|84.65|0
1744726200000|2025-04-15 14:10:00|87.3|85.8|87.76|86.26|88.24|86.74|83.44|81.94|0
1744726500000|2025-04-15 14:15:00|87.68|86.18|95.91|94.41|96.42|94.92|85.75|84.25|0
1744726800000|2025-04-15 14:20:00|96.11|94.61|94.97|93.47|99.35|97.85|91.34|89.84|0
1744727100000|2025-04-15 14:25:00|94.93|93.43|94.6|93.1|97.87|96.37|93.34|91.84|0
1744727400000|2025-04-15 14:30:00|94.81|93.31|89.49|87.99|94.81|93.31|89.39|87.89|0
1744727700000|2025-04-15 14:35:00|89.55|88.05|92.03|90.53|92.28|90.78|89.22|87.72|0
1744728000000|2025-04-15 14:40:00|91.94|90.44|86.15|84.65|92.83|91.33|86.06|84.56|0
1744728300000|2025-04-15 14:45:00|86.17|84.67|89.6|88.1|91.48|89.98|85.78|84.28|0
1744728600000|2025-04-15 14:50:00|89.62|88.12|88.43|86.93|92.13|90.63|88.14|86.64|0
1744728900000|2025-04-15 14:55:00|88.08|86.58|88.78|87.28|88.82|87.32|86.61|85.11|0
1744729200000|2025-04-15 15:00:00|88.76|87.26|86.5|85|89.07|87.57|86.33|84.83|0
1744729500000|2025-04-15 15:05:00|86.36|84.86|88.01|86.51|89.35|87.85|85.87|84.37|0
1744729800000|2025-04-15 15:10:00|87.97|86.47|86.4|84.9|89.14|87.64|86.21|84.71|0
1744730100000|2025-04-15 15:15:00|86.17|84.67|86.6|85.1|86.77|85.27|85|83.5|0
1744730400000|2025-04-15 15:20:00|86.54|85.04|85.47|83.97|86.58|85.08|85|83.5|0
1744730700000|2025-04-15 15:25:00|85.53|84.03|89.62|88.12|89.76|88.26|85.53|84.03|0
1744731000000|2025-04-15 15:30:00|89.92|88.42|88.06|86.56|90.22|88.72|86.41|84.91|0
1744731300000|2025-04-15 15:35:00|87.98|86.48|88.84|87.34|90.52|89.02|87|85.5|0
1744731600000|2025-04-15 15:40:00|88.89|87.39|89.06|87.56|90.01|88.51|88.45|86.95|0
1744731900000|2025-04-15 15:45:00|89.22|87.72|90.03|88.53|90.8|89.3|87.75|86.25|0
1744732200000|2025-04-15 15:50:00|89.81|88.31|87.29|85.79|91.4|89.9|85.91|84.41|0
1744732500000|2025-04-15 15:55:00|87.32|85.82|86.64|85.14|89.03|87.53|86.64|85.14|0
1744732800000|2025-04-15 16:00:00|86.69|85.19|85.37|83.87|86.8|85.3|84.79|83.29|0
1744733100000|2025-04-15 16:05:00|85.31|83.81|86.34|84.84|87.17|85.67|84.66|83.16|0
1744733400000|2025-04-15 16:10:00|86.39|84.89|85.89|84.39|86.66|85.16|85.25|83.75|0
1744733700000|2025-04-15 16:15:00|85.86|84.36|85.64|84.14|86.46|84.96|84.52|83.02|0
1744734000000|2025-04-15 16:20:00|85.62|84.12|84.21|82.71|85.98|84.48|83.85|82.35|0
1744734300000|2025-04-15 16:25:00|84.16|82.66|85.31|83.81|85.36|83.86|83.4|81.9|0
1744734600000|2025-04-15 16:30:00|85.26|83.76|85.74|84.24|85.82|84.32|83.97|82.47|0
1744734900000|2025-04-15 16:35:00|85.61|84.11|87.17|85.67|87.17|85.67|85.08|83.58|0
1744735200000|2025-04-15 16:40:00|86.9|85.4|85.58|84.08|87.89|86.39|85.35|83.85|0
1744735500000|2025-04-15 16:45:00|85.64|84.14|85.67|84.17|85.94|84.44|84.42|82.92|0
1744735800000|2025-04-15 16:50:00|85.77|84.27|89.2|87.7|89.42|87.92|85.41|83.91|0
1744736100000|2025-04-15 16:55:00|89.31|87.81|90.86|89.36|92.53|91.03|89.21|87.71|0
1744736400000|2025-04-15 17:00:00|90.97|89.47|89.03|87.53|92.63|91.13|88.9|87.4|0
1744736700000|2025-04-15 17:05:00|89.06|87.56|90.08|88.58|90.11|88.61|88.22|86.72|0
1744737000000|2025-04-15 17:10:00|90.05|88.55|89.1|87.6|90.61|89.11|88.8|87.3|0
1744737300000|2025-04-15 17:15:00|89.05|87.55|91.55|90.05|92.36|90.86|88.95|87.45|0
1744737600000|2025-04-15 17:20:00|91.64|90.14|93.96|92.46|94.53|93.03|90.96|89.46|0
1744737900000|2025-04-15 17:25:00|93.9|92.4|95|93.5|95.94|94.44|93.64|92.14|0
1744738200000|2025-04-15 17:30:00|94.89|93.39|94.37|92.87|95.01|93.51|92.69|91.19|0
1744738500000|2025-04-15 17:35:00|94.36|92.86|91.52|90.02|94.68|93.18|91.43|89.93|0
1744738800000|2025-04-15 17:40:00|91.54|90.04|90.77|89.27|91.57|90.07|90.11|88.61|0
1744739100000|2025-04-15 17:45:00|90.83|89.33|90.63|89.13|91.96|90.46|90.49|88.99|0
1744739400000|2025-04-15 17:50:00|90.43|88.93|94.93|93.43|94.93|93.43|90.37|88.87|0
1744739700000|2025-04-15 17:55:00|95.23|93.73|93|91.5|95.23|93.73|92.26|90.76|0
1744740000000|2025-04-15 18:00:00|92.97|91.47|93.62|92.12|94.38|92.88|91.66|90.16|0
1744740300000|2025-04-15 18:05:00|93.68|92.18|93.65|92.15|95.4|93.9|93.37|91.87|0
1744740600000|2025-04-15 18:10:00|93.62|92.12|95.83|94.33|96.2|94.7|93.46|91.96|0
1744740900000|2025-04-15 18:15:00|95.89|94.39|96.33|94.83|96.94|95.44|95.03|93.53|0
1744741200000|2025-04-15 18:20:00|96.22|94.72|95.47|93.97|97.05|95.55|94.93|93.43|0
1744741500000|2025-04-15 18:25:00|95.44|93.94|94.93|93.43|95.8|94.3|93.31|91.81|0
1744741800000|2025-04-15 18:30:00|95.1|93.6|92.13|90.63|95.13|93.63|92.13|90.63|0
1744742100000|2025-04-15 18:35:00|92.07|90.57|92.7|91.2|93.47|91.97|91.49|89.99|0
1744742400000|2025-04-15 18:40:00|92.82|91.32|90.42|88.92|93.08|91.58|90.36|88.86|0
1744742700000|2025-04-15 18:45:00|90.47|88.97|90.99|89.49|91.04|89.54|88.64|87.14|0
1744743000000|2025-04-15 18:50:00|91.1|89.6|90.62|89.12|92.2|90.7|90.43|88.93|0
1744743300000|2025-04-15 18:55:00|90.64|89.14|90.08|88.58|90.76|89.26|89.27|87.77|0
1744743600000|2025-04-15 19:00:00|90.19|88.69|90.78|89.28|92.01|90.51|90.09|88.59|0
1744743900000|2025-04-15 19:05:00|90.84|89.34|91.25|89.75|91.79|90.29|90.26|88.76|0
1744744200000|2025-04-15 19:10:00|91.34|89.84|89.23|87.73|91.86|90.36|88.75|87.25|0
1744744500000|2025-04-15 19:15:00|89.28|87.78|89.04|87.54|89.94|88.44|88.59|87.09|0
1744744800000|2025-04-15 19:20:00|89.09|87.59|91.09|89.59|91.23|89.73|88.92|87.42|0
1744745100000|2025-04-15 19:25:00|91.15|89.65|91.75|90.25|93.32|91.82|91.15|89.65|0
1744745400000|2025-04-15 19:30:00|91.64|90.14|91.82|90.32|92.37|90.87|90.78|89.28|0
1744745700000|2025-04-15 19:35:00|92.15|90.65|93.05|91.55|93.35|91.85|91|89.5|0
1744746000000|2025-04-15 19:40:00|93.16|91.66|92.93|91.43|93.63|92.13|92.19|90.69|0
1744746300000|2025-04-15 19:45:00|92.99|91.49|94.68|93.18|96.06|94.56|92.7|91.2|0
1744746600000|2025-04-15 19:50:00|94.85|93.35|93.26|91.76|94.85|93.35|92.01|90.51|0
1744746900000|2025-04-15 19:55:00|93.32|91.82|95.25|93.75|96.38|94.88|93.32|91.82|0
1744747200000|2025-04-15 20:00:00|95.35|93.85|94.62|93.12|96.06|94.56|94.5|93|0
1744747500000|2025-04-15 20:05:00|94.73|93.23|94.3|92.8|94.73|93.23|94.01|92.51|0
1744747800000|2025-04-15 20:10:00|94.36|92.86|95.75|94.25|96.12|94.62|94.36|92.86|0
1744748100000|2025-04-15 20:15:00|95.87|94.37|95.67|94.17|96.42|94.92|95.55|94.05|0
1744748400000|2025-04-15 20:20:00|95.61|94.11|96.04|94.54|96.1|94.6|95.56|94.06|0
1744748700000|2025-04-15 20:25:00|95.98|94.48|97.39|95.89|97.82|96.32|95.98|94.48|0
1744749000000|2025-04-15 20:30:00|97.46|95.96|96.95|95.45|97.46|95.96|96.73|95.23|0
1744749300000|2025-04-15 20:35:00|97.01|95.51|98.03|96.53|98.21|96.71|96.68|95.18|0
1744749600000|2025-04-15 20:40:00|97.97|96.47|96.84|95.34|98.35|96.85|96.7|95.2|0
1744749900000|2025-04-15 20:45:00|96.78|95.28|97.48|95.98|97.85|96.35|96.78|95.28|0
1744750200000|2025-04-15 20:50:00|97.59|96.09|97.31|95.81|97.66|96.16|97.26|95.76|0
1744750500000|2025-04-15 20:55:00|97.76|95.36|97.41|95.01|97.94|95.54|97.29|94.89|0
1744750800000|2025-04-15 21:00:00|97.37|94.97|97.11|94.71|97.41|95.01|97.04|94.64|0
1744751100000|2025-04-15 21:05:00|97.1|94.7|96.53|94.13|97.11|94.71|96.53|94.13|0
1744751400000|2025-04-15 21:10:00|96.79|94.39|96.25|93.85|96.79|94.39|96.11|93.71|0
1744751700000|2025-04-15 21:15:00|96.22|93.82|96.26|93.86|96.66|94.26|96.2|93.8|0
1744752000000|2025-04-15 21:20:00|96.42|94.02|96.44|94.04|96.65|94.25|96.37|93.97|0
1744752300000|2025-04-15 21:25:00|96.46|94.06|96.93|94.53|97.2|94.8|96.46|94.06|0
1744752600000|2025-04-15 21:30:00|96.94|94.54|98.66|96.26|98.67|96.27|96.94|94.54|0
1744752900000|2025-04-15 21:35:00|98.49|96.09|99.4|97|99.61|97.21|98.49|96.09|0
1744753200000|2025-04-15 21:40:00|99.36|96.96|100.19|97.79|100.21|97.81|99.36|96.96|0
1744753500000|2025-04-15 21:45:00|100.22|97.82|100.36|97.96|100.4|98|99.86|97.46|0
1744753800000|2025-04-15 21:50:00|100.23|97.83|101.78|99.38|101.78|99.38|100.23|97.83|0
1744754100000|2025-04-15 21:55:00|101.48|99.08|102.76|100.36|103.09|100.69|101.39|98.99|0
1744754400000|2025-04-15 22:00:00|106.03|103.63|106.69|104.29|109.38|106.98|106.03|103.63|0
1744754700000|2025-04-15 22:05:00|106.65|104.25|106.37|103.97|107.44|105.04|105.31|102.91|0
1744755000000|2025-04-15 22:10:00|106.33|103.93|106.67|104.27|107.77|105.37|105.99|103.59|0
1744755300000|2025-04-15 22:15:00|106.61|104.21|106.01|103.61|107.46|105.06|105.67|103.27|0
1744755600000|2025-04-15 22:20:00|105.98|103.58|106.41|104.01|106.98|104.58|105.95|103.55|0
1744755900000|2025-04-15 22:25:00|106.38|103.98|105.19|102.79|106.57|104.17|104.76|102.36|0
1744756200000|2025-04-15 22:30:00|105.23|102.83|105.1|102.7|105.32|102.92|104.57|102.17|0
1744756500000|2025-04-15 22:35:00|105.13|102.73|105.59|103.19|106.18|103.78|104.85|102.45|0
1744756800000|2025-04-15 22:40:00|105.71|103.31|105.52|103.12|105.87|103.47|104.9|102.5|0
1744757100000|2025-04-15 22:45:00|105.55|103.15|105.58|103.18|106.08|103.68|105.3|102.9|0
1744757400000|2025-04-15 22:50:00|105.61|103.21|106.13|103.73|106.66|104.26|105.61|103.21|0
1744757700000|2025-04-15 22:55:00|106.1|103.7|105.66|103.26|106.19|103.79|105.54|103.14|0
1744758000000|2025-04-15 23:00:00|105.75|103.35|105.96|103.56|106.31|103.91|105.16|102.76|0
1744758300000|2025-04-15 23:05:00|105.93|103.53|106.61|104.21|106.87|104.47|105.75|103.35|0
1744758600000|2025-04-15 23:10:00|106.49|104.09|106.8|104.4|107.58|105.18|106.49|104.09|0
1744758900000|2025-04-15 23:15:00|106.83|104.43|106.76|104.36|106.86|104.46|106.45|104.05|0
1744759200000|2025-04-15 23:20:00|106.79|104.39|107|104.6|107.35|104.95|106.57|104.17|0
1744759500000|2025-04-15 23:25:00|107.07|104.67|106.78|104.38|107.57|105.17|106.66|104.26|0
1744759800000|2025-04-15 23:30:00|106.81|104.41|107.43|105.03|107.43|105.03|106.34|103.94|0
1744760100000|2025-04-15 23:35:00|107.62|105.22|108.56|106.16|109.17|106.77|107.59|105.19|0
1744760400000|2025-04-15 23:40:00|108.53|106.13|107.68|105.28|108.53|106.13|107.52|105.12|0
1744760700000|2025-04-15 23:45:00|107.77|105.37|107.76|105.36|108.18|105.78|107.61|105.21|0
1744761000000|2025-04-15 23:50:00|107.73|105.33|107.82|105.42|108.49|106.09|107.67|105.27|0
1744761300000|2025-04-15 23:55:00|107.73|105.33|107.19|104.79|108.04|105.64|106.88|104.48|0
1744761600000|2025-04-16 00:00:00|107.25|104.85|107.24|104.84|107.94|105.54|106.72|104.32|0
1744761900000|2025-04-16 00:05:00|107.12|104.72|108.15|105.75|109.42|107.02|107.03|104.63|0
1744762200000|2025-04-16 00:10:00|108.12|105.72|109.38|106.98|109.57|107.17|107.87|105.47|0
1744762500000|2025-04-16 00:15:00|109.32|106.92|113.69|112.19|114.21|112.71|109.19|106.79|0
1744762800000|2025-04-16 00:20:00|113.65|112.15|113.82|112.32|114.24|112.74|113.5|112|0
1744763100000|2025-04-16 00:25:00|113.81|112.31|113.75|112.25|114.65|113.15|113.48|111.98|0
1744763400000|2025-04-16 00:30:00|113.78|112.28|115.77|114.27|117.14|115.64|113.78|112.28|0
1744763700000|2025-04-16 00:35:00|115.8|114.3|114.79|113.29|116.27|114.77|114.79|113.29|0
1744764000000|2025-04-16 00:40:00|114.9|113.4|115.52|114.02|115.78|114.28|114.36|112.86|0
1744764300000|2025-04-16 00:45:00|115.56|114.06|114.82|113.32|115.56|114.06|114.48|112.98|0
1744764600000|2025-04-16 00:50:00|114.85|113.35|113.54|112.04|114.85|113.35|113.02|111.52|0
1744764900000|2025-04-16 00:55:00|113.6|112.1|113.99|112.49|114.5|113|112.82|111.32|0
1744765200000|2025-04-16 01:00:00|113.93|112.43|113.38|111.88|113.93|112.43|113.19|111.69|0
1744765500000|2025-04-16 01:05:00|113.44|111.94|112.55|111.05|113.45|111.95|112.29|110.79|0
1744765800000|2025-04-16 01:10:00|112.46|110.96|112.2|110.7|112.61|111.11|111.78|110.28|0
1744766100000|2025-04-16 01:15:00|112.17|110.67|111.18|109.68|112.17|110.67|111.08|109.58|0
1744766400000|2025-04-16 01:20:00|111.08|109.58|110.78|109.28|111.34|109.84|110.75|109.25|0
1744766700000|2025-04-16 01:25:00|110.89|109.39|110.79|109.29|110.97|109.47|110.7|109.2|0
1744767000000|2025-04-16 01:30:00|110.76|109.26|111.05|109.55|111.24|109.74|110.35|108.85|0
1744767300000|2025-04-16 01:35:00|110.89|109.39|110.2|108.7|110.99|109.49|109.55|108.05|0
1744767600000|2025-04-16 01:40:00|110.26|108.76|110.59|109.09|111.05|109.55|110.22|108.72|0
1744767900000|2025-04-16 01:45:00|110.63|109.13|110.9|109.4|110.9|109.4|110.58|109.08|0
1744768200000|2025-04-16 01:50:00|110.83|109.33|111.45|109.95|111.58|110.08|110.68|109.18|0
1744768500000|2025-04-16 01:55:00|111.38|109.88|111.34|109.84|111.65|110.15|111.14|109.64|0
1744768800000|2025-04-16 02:00:00|110.99|109.49|110.78|109.28|111.41|109.91|110.32|108.82|0
1744769100000|2025-04-16 02:05:00|110.71|109.21|111.05|109.55|111.31|109.81|110.49|108.99|0
1744769400000|2025-04-16 02:10:00|111.15|109.65|111.43|109.93|111.66|110.16|110.84|109.34|0
1744769700000|2025-04-16 02:15:00|111.62|110.12|112.67|111.17|112.85|111.35|111.57|110.07|0
1744770000000|2025-04-16 02:20:00|112.54|111.04|112.3|110.8|112.85|111.35|112.21|110.71|0
1744770300000|2025-04-16 02:25:00|112.33|110.83|111.69|110.19|112.36|110.86|110.95|109.45|0
1744770600000|2025-04-16 02:30:00|111.81|110.31|112.13|110.63|112.47|110.97|111.75|110.25|0
1744770900000|2025-04-16 02:35:00|112.1|110.6|112.77|111.27|112.8|111.3|111.73|110.23|0
1744771200000|2025-04-16 02:40:00|112.83|111.33|112.53|111.03|112.93|111.43|112.25|110.75|0
1744771500000|2025-04-16 02:45:00|112.47|110.97|112.23|110.73|112.82|111.32|111.29|109.79|0
1744771800000|2025-04-16 02:50:00|112.26|110.76|112.55|111.05|113.02|111.52|112.19|110.69|0
1744772100000|2025-04-16 02:55:00|112.52|111.02|112.14|110.64|112.52|111.02|112.14|110.64|0
1744772400000|2025-04-16 03:00:00|112.07|110.57|112.15|110.65|112.4|110.9|111.84|110.34|0
1744772700000|2025-04-16 03:05:00|112.12|110.62|111.62|110.12|112.13|110.63|111.47|109.97|0
1744773000000|2025-04-16 03:10:00|111.65|110.15|111|109.5|111.65|110.15|110.97|109.47|0
1744773300000|2025-04-16 03:15:00|111.03|109.53|111.01|109.51|111.25|109.75|110.7|109.2|0
1744773600000|2025-04-16 03:20:00|110.98|109.48|110.87|109.37|111.13|109.63|110.76|109.26|0
1744773900000|2025-04-16 03:25:00|110.9|109.4|113.03|111.53|113.05|111.55|110.83|109.33|0
1744774200000|2025-04-16 03:30:00|113|111.5|112.85|111.35|113.02|111.52|112.28|110.78|0
1744774500000|2025-04-16 03:35:00|112.88|111.38|112.44|110.94|112.93|111.43|112.33|110.83|0
1744774800000|2025-04-16 03:40:00|112.48|110.98|113.39|111.89|113.49|111.99|112.35|110.85|0
1744775100000|2025-04-16 03:45:00|113.36|111.86|113.64|112.14|113.71|112.21|113.16|111.66|0
1744775400000|2025-04-16 03:50:00|113.68|112.18|113.18|111.68|113.68|112.18|113.11|111.61|0
1744775700000|2025-04-16 03:55:00|113.14|111.64|113.6|112.1|113.7|112.2|113.11|111.61|0
1744776000000|2025-04-16 04:00:00|113.54|112.04|114.01|112.51|114.34|112.84|113.46|111.96|0
1744776300000|2025-04-16 04:05:00|113.94|112.44|114.1|112.6|114.16|112.66|113.79|112.29|0
1744776600000|2025-04-16 04:10:00|114.03|112.53|114.17|112.67|114.56|113.06|114.03|112.53|0
1744776900000|2025-04-16 04:15:00|114.14|112.64|114.29|112.79|114.49|112.99|113.88|112.38|0
1744777200000|2025-04-16 04:20:00|114.33|112.83|114.08|112.58|114.53|113.03|114.08|112.58|0
1744777500000|2025-04-16 04:25:00|114.04|112.54|113.73|112.23|114.43|112.93|113.69|112.19|0
1744777800000|2025-04-16 04:30:00|113.76|112.26|113.68|112.18|113.97|112.47|113.55|112.05|0
1744778100000|2025-04-16 04:35:00|113.64|112.14|113.61|112.11|113.81|112.31|113.55|112.05|0
1744778400000|2025-04-16 04:40:00|113.66|112.16|113.64|112.14|113.84|112.34|113.54|112.04|0
1744778700000|2025-04-16 04:45:00|113.62|112.12|114.42|112.92|114.63|113.13|113.62|112.12|0
1744779000000|2025-04-16 04:50:00|114.44|112.94|115.64|114.14|115.82|114.32|114.27|112.77|0
1744779300000|2025-04-16 04:55:00|115.58|114.08|115.02|113.52|115.58|114.08|114.99|113.49|0
1744779600000|2025-04-16 05:00:00|115.08|113.58|117.04|115.54|117.41|115.91|114.94|113.44|0
1744779900000|2025-04-16 05:05:00|117.1|115.6|118.25|116.75|118.25|116.75|116.45|114.95|0
1744780200000|2025-04-16 05:10:00|118.22|116.72|118.04|116.54|118.22|116.72|117.02|115.52|0
1744780500000|2025-04-16 05:15:00|117.98|116.48|121.23|119.73|121.92|120.42|117.62|116.12|0
1744780800000|2025-04-16 05:20:00|121.36|119.86|124.59|123.09|124.65|123.15|121.01|119.51|0
1744781100000|2025-04-16 05:25:00|124.56|123.06|127.38|125.88|128.21|126.71|124.06|122.56|0
1744781400000|2025-04-16 05:30:00|127.34|125.84|126.63|125.13|129.7|128.2|126.63|125.13|0
1744781700000|2025-04-16 05:35:00|126.7|125.2|125.74|124.24|127.71|126.21|124.83|123.33|0
1744782000000|2025-04-16 05:40:00|125.7|124.2|125.55|124.05|127.19|125.69|125.52|124.02|0
1744782300000|2025-04-16 05:45:00|125.82|124.32|126.55|125.05|127.48|125.98|125.3|123.8|0
1744782600000|2025-04-16 05:50:00|126.38|124.88|126.02|124.52|127.13|125.63|125.78|124.28|0
1744782900000|2025-04-16 05:55:00|125.98|124.48|126.81|125.31|126.87|125.37|125.41|123.91|0
1744783200000|2025-04-16 06:00:00|126.74|125.24|126.53|125.03|127.07|125.57|126.23|124.73|0
1744783500000|2025-04-16 06:05:00|126.43|124.93|125.39|123.89|126.81|125.31|125.12|123.62|0
1744783800000|2025-04-16 06:10:00|125.26|123.76|123.52|122.02|125.46|123.96|122.51|121.01|0
1744784100000|2025-04-16 06:15:00|123.63|122.13|122.94|121.44|123.63|122.13|122.44|120.94|0
1744784400000|2025-04-16 06:20:00|122.97|121.47|122.54|121.04|123.25|121.75|122.26|120.76|0
1744784700000|2025-04-16 06:25:00|122.51|121.01|122.7|121.2|122.84|121.34|121.85|120.35|0
1744785000000|2025-04-16 06:30:00|122.73|121.23|121.38|119.88|122.9|121.4|120.51|119.01|0
1744785300000|2025-04-16 06:35:00|121.42|119.92|121.7|120.2|122.2|120.7|121.42|119.92|0
1744785600000|2025-04-16 06:40:00|121.63|120.13|121.69|120.19|121.9|120.4|120.31|118.81|0
1744785900000|2025-04-16 06:45:00|121.66|120.16|121.2|119.7|121.71|120.21|120.36|118.86|0
1744786200000|2025-04-16 06:50:00|121.17|119.67|121.43|119.93|121.78|120.28|119.86|118.36|0
1744786500000|2025-04-16 06:55:00|121.4|119.9|122.16|120.66|122.21|120.71|121.05|119.55|0
1744786800000|2025-04-16 07:00:00|121.79|120.29|120.88|119.38|122.05|120.55|120.55|119.05|0
1744787100000|2025-04-16 07:05:00|120.85|119.35|120.44|118.94|121.28|119.78|120.03|118.53|0
1744787400000|2025-04-16 07:10:00|120.48|118.98|119.69|118.19|120.48|118.98|118.68|117.18|0
1744787700000|2025-04-16 07:15:00|119.62|118.12|121.63|120.13|121.76|120.26|119.62|118.12|0
1744788000000|2025-04-16 07:20:00|121.56|120.06|122.82|121.32|122.84|121.34|121.53|120.03|0
1744788300000|2025-04-16 07:25:00|123.02|121.52|123.5|122|123.68|122.18|122.67|121.17|0
1744788600000|2025-04-16 07:30:00|123.58|122.08|123.63|122.13|124.1|122.6|122.38|120.88|0
1744788900000|2025-04-16 07:35:00|123.8|122.3|122.54|121.04|124.01|122.51|122.54|121.04|0
1744789200000|2025-04-16 07:40:00|122.47|120.97|122.26|120.76|123.04|121.54|122.1|120.6|0
1744789500000|2025-04-16 07:45:00|122.39|120.89|123.86|122.36|124.01|122.51|122.19|120.69|0
1744789800000|2025-04-16 07:50:00|123.89|122.39|124.8|123.3|124.92|123.42|123.75|122.25|0
1744790100000|2025-04-16 07:55:00|124.87|123.37|125.55|124.05|126.3|124.8|124.71|123.21|0
1744790400000|2025-04-16 08:00:00|125.41|123.91|123.89|122.39|125.65|124.15|122.89|121.39|0
1744790700000|2025-04-16 08:05:00|124.43|122.93|125.82|124.32|126.3|124.8|123.41|121.91|0
1744791000000|2025-04-16 08:10:00|125.89|124.39|124.95|123.45|125.89|124.39|124.6|123.1|0
1744791300000|2025-04-16 08:15:00|124.98|123.48|124.08|122.58|125.33|123.83|124.08|122.58|0
1744791600000|2025-04-16 08:20:00|124.12|122.62|123.47|121.97|124.31|122.81|122.4|120.9|0
1744791900000|2025-04-16 08:25:00|123.4|121.9|111.59|110.09|123.54|122.04|106.41|104.91|0
1744792200000|2025-04-16 08:30:00|112.17|110.67|109.89|108.39|112.21|110.71|108.36|106.86|0
1744792500000|2025-04-16 08:35:00|109.98|108.48|108.06|106.56|110.47|108.97|107.29|105.79|0
1744792800000|2025-04-16 08:40:00|107.97|106.47|101.44|99.94|108.14|106.64|98.36|96.86|0
1744793100000|2025-04-16 08:45:00|101.47|99.97|105.01|103.51|106.34|104.84|101.47|99.97|0
1744793400000|2025-04-16 08:50:00|105.07|103.57|109.02|107.52|109.52|108.02|104.05|102.55|0
1744793700000|2025-04-16 08:55:00|109.05|107.55|109.96|108.46|110.56|109.06|107.69|106.19|0
1744794000000|2025-04-16 09:00:00|109.87|108.37|110.62|109.12|110.72|109.22|108.08|106.58|0
1744794300000|2025-04-16 09:05:00|110.69|109.19|108.1|106.6|110.84|109.34|108.1|106.6|0
1744794600000|2025-04-16 09:10:00|108.16|106.66|108.73|107.23|109.11|107.61|107.88|106.38|0
1744794900000|2025-04-16 09:15:00|108.77|107.27|107.1|105.6|109.14|107.64|106.58|105.08|0
1744795200000|2025-04-16 09:20:00|106.97|105.47|106.77|105.27|107.94|106.44|106.77|105.27|0
1744795500000|2025-04-16 09:25:00|106.86|105.36|106.06|104.56|107.61|106.11|104.35|102.85|0
1744795800000|2025-04-16 09:30:00|106.09|104.59|106.76|105.26|107.21|105.71|105.55|104.05|0
1744796100000|2025-04-16 09:35:00|106.79|105.29|105.55|104.05|107.16|105.66|105.18|103.68|0
1744796400000|2025-04-16 09:40:00|105.58|104.08|106.88|105.38|106.88|105.38|105.34|103.84|0
1744796700000|2025-04-16 09:45:00|106.91|105.41|107.25|105.75|107.94|106.44|106.57|105.07|0
1744797000000|2025-04-16 09:50:00|107.19|105.69|106.46|104.96|108.01|106.51|106.02|104.52|0
1744797300000|2025-04-16 09:55:00|106.43|104.93|110.44|108.94|110.47|108.97|106.43|104.93|0
1744797600000|2025-04-16 10:00:00|110.41|108.91|107.25|105.75|110.44|108.94|106.95|105.45|0
1744797900000|2025-04-16 10:05:00|107.31|105.81|106.66|105.16|107.36|105.86|106.23|104.73|0
1744798200000|2025-04-16 10:10:00|106.95|105.45|108.68|107.18|108.8|107.3|106.72|105.22|0
1744798500000|2025-04-16 10:15:00|108.8|107.3|107.25|105.75|109.21|107.71|107.05|105.55|0
1744798800000|2025-04-16 10:20:00|107.45|105.95|108.63|107.13|108.73|107.23|106.45|104.95|0
1744799100000|2025-04-16 10:25:00|108.67|107.17|108.35|106.85|108.69|107.19|107.94|106.44|0
1744799400000|2025-04-16 10:30:00|108.32|106.82|108.75|107.25|109.17|107.67|107.83|106.33|0
1744799700000|2025-04-16 10:35:00|108.56|107.06|109.41|107.91|110.35|108.85|108.56|107.06|0
1744800000000|2025-04-16 10:40:00|109.5|108|108.53|107.03|109.57|108.07|108.26|106.76|0
1744800300000|2025-04-16 10:45:00|108.38|106.88|108.09|106.59|108.57|107.07|107.62|106.12|0
1744800600000|2025-04-16 10:50:00|108.15|106.65|108.14|106.64|108.63|107.13|107.89|106.39|0
1744800900000|2025-04-16 10:55:00|108.2|106.7|108.31|106.81|109.4|107.9|107.78|106.28|0
1744801200000|2025-04-16 11:00:00|108.12|106.62|110.25|108.75|110.5|109|107.97|106.47|0
1744801500000|2025-04-16 11:05:00|109.96|108.46|108.28|106.78|110.28|108.78|108.04|106.54|0
1744801800000|2025-04-16 11:10:00|108.31|106.81|109.12|107.62|110.1|108.6|108.05|106.55|0
1744802100000|2025-04-16 11:15:00|109.05|107.55|109.55|108.05|109.87|108.37|108.43|106.93|0
1744802400000|2025-04-16 11:20:00|109.52|108.02|109.31|107.81|109.98|108.48|108.75|107.25|0
1744802700000|2025-04-16 11:25:00|109.4|107.9|108.42|106.92|109.6|108.1|108.03|106.53|0
1744803000000|2025-04-16 11:30:00|108.49|106.99|108.37|106.87|108.66|107.16|108.11|106.61|0
1744803300000|2025-04-16 11:35:00|108.5|107|108.26|106.76|108.93|107.43|108.22|106.72|0
1744803600000|2025-04-16 11:40:00|108.24|106.74|106.21|104.71|108.35|106.85|106.05|104.55|0
1744803900000|2025-04-16 11:45:00|106.36|104.86|106.23|104.73|106.69|105.19|105.84|104.34|0
1744804200000|2025-04-16 11:50:00|106.26|104.76|108.42|106.92|108.51|107.01|106.18|104.68|0
1744804500000|2025-04-16 11:55:00|108.35|106.85|108.18|106.68|108.42|106.92|107.63|106.13|0
1744804800000|2025-04-16 12:00:00|108.11|106.61|107.74|106.24|109.5|108|107.59|106.09|0
1744805100000|2025-04-16 12:05:00|107.77|106.27|107.09|105.59|108.26|106.76|106.97|105.47|0
1744805400000|2025-04-16 12:10:00|107.06|105.56|108.46|106.96|108.98|107.48|106.9|105.4|0
1744805700000|2025-04-16 12:15:00|108.52|107.02|108.71|107.21|108.79|107.29|108.11|106.61|0
1744806000000|2025-04-16 12:20:00|108.62|107.12|108.31|106.81|108.95|107.45|107.74|106.24|0
1744806300000|2025-04-16 12:25:00|108.34|106.84|108.11|106.61|108.48|106.98|107.08|105.58|0
1744806600000|2025-04-16 12:30:00|108.27|106.77|107.91|106.41|108.97|107.47|106.96|105.46|0
1744806900000|2025-04-16 12:35:00|108.01|106.51|109.77|108.27|109.96|108.46|107.36|105.86|0
1744807200000|2025-04-16 12:40:00|109.74|108.24|110.75|109.25|111.19|109.69|109.4|107.9|0
1744807500000|2025-04-16 12:45:00|110.72|109.22|111.57|110.07|112.14|110.64|110.53|109.03|0
1744807800000|2025-04-16 12:50:00|111.6|110.1|110.63|109.13|112.42|110.92|110.63|109.13|0
1744808100000|2025-04-16 12:55:00|110.67|109.17|111.56|110.06|111.82|110.32|110.28|108.78|0
1744808400000|2025-04-16 13:00:00|111.88|110.38|112.62|111.12|113.82|112.32|111.14|109.64|0
1744808700000|2025-04-16 13:05:00|112.69|111.19|114.73|113.23|115.51|114.01|112.4|110.9|0
1744809000000|2025-04-16 13:10:00|114.8|113.3|114.37|111.97|114.94|113.44|113.59|111.87|0
1744809300000|2025-04-16 13:15:00|114.4|112|115.93|113.53|115.93|113.53|113.88|111.48|0
1744809600000|2025-04-16 13:20:00|115.9|113.5|115.5|113.1|116.36|113.96|115.31|112.91|0
1744809900000|2025-04-16 13:25:00|115.43|113.03|116.02|113.62|116.42|114.02|114.91|112.51|0
1744810200000|2025-04-16 13:30:00|116.28|113.88|110.13|108.63|116.28|113.88|109.54|108.04|0
1744810500000|2025-04-16 13:35:00|110.39|108.89|108.4|106.9|110.84|109.34|106.62|105.12|0
1744810800000|2025-04-16 13:40:00|108.34|106.84|110.14|108.64|110.3|108.8|107.61|106.11|0
1744811100000|2025-04-16 13:45:00|110.1|108.6|112.83|111.33|114.07|112.57|109.97|108.47|0
1744811400000|2025-04-16 13:50:00|112.8|111.3|117.09|115.59|118.26|116.76|112.67|111.17|0
1744811700000|2025-04-16 13:55:00|117.23|115.73|118.79|117.29|118.79|117.29|115.13|113.63|0
1744812000000|2025-04-16 14:00:00|118.92|117.42|117.07|115.57|119.53|118.03|116.5|115|0
1744812300000|2025-04-16 14:05:00|116.87|115.37|112.83|111.33|117.07|115.57|112.15|110.65|0
1744812600000|2025-04-16 14:10:00|113.02|111.52|116.09|114.59|116.12|114.62|112|110.5|0
1744812900000|2025-04-16 14:15:00|115.98|114.48|115.16|113.66|117.12|115.62|115.16|113.66|0
1744813200000|2025-04-16 14:20:00|115.03|113.53|110.95|109.45|116.04|114.54|110.95|109.45|0
1744813500000|2025-04-16 14:25:00|110.62|109.12|109.24|107.74|110.86|109.36|108.04|106.54|0
1744813800000|2025-04-16 14:30:00|109.04|107.54|107.89|106.39|110.44|108.94|107.89|106.39|0
1744814100000|2025-04-16 14:35:00|108.02|106.52|107.87|106.37|109.95|108.45|107.26|105.76|0
1744814400000|2025-04-16 14:40:00|107.84|106.34|105.79|104.29|108.17|106.67|105.03|103.53|0
1744814700000|2025-04-16 14:45:00|105.85|104.35|107.39|105.89|107.7|106.2|105.85|104.35|0
1744815000000|2025-04-16 14:50:00|107.52|106.02|107.13|105.63|107.93|106.43|105.69|104.19|0
1744815300000|2025-04-16 14:55:00|107.19|105.69|106.36|104.86|108.61|107.11|105.84|104.34|0
1744815600000|2025-04-16 15:00:00|106.1|104.6|106.63|105.13|106.74|105.24|104.39|102.89|0
1744815900000|2025-04-16 15:05:00|106.69|105.19|104.8|103.3|107.69|106.19|104.33|102.83|0
1744816200000|2025-04-16 15:10:00|104.74|103.24|104.3|102.8|105.22|103.72|103.53|102.03|0
1744816500000|2025-04-16 15:15:00|104.37|102.87|104.98|103.48|106.7|105.2|103.91|102.41|0
1744816800000|2025-04-16 15:20:00|105.04|103.54|98.96|97.46|105.87|104.37|98.9|97.4|0
1744817100000|2025-04-16 15:25:00|98.84|97.34|98.67|97.17|99.24|97.74|97.11|95.61|0
1744817400000|2025-04-16 15:30:00|98.55|97.05|99.5|98|101.12|99.62|98.55|97.05|0
1744817700000|2025-04-16 15:35:00|99.32|97.82|101.18|99.68|101.28|99.78|99.32|97.82|0
1744818000000|2025-04-16 15:40:00|101.24|99.74|103.41|101.91|103.64|102.14|101.24|99.74|0
1744818300000|2025-04-16 15:45:00|103.39|101.89|105.74|104.24|105.89|104.39|102.98|101.48|0
1744818600000|2025-04-16 15:50:00|105.68|104.18|107.42|105.92|107.77|106.27|105.23|103.73|0
1744818900000|2025-04-16 15:55:00|107.64|106.14|109|107.5|109.67|108.17|106.79|105.29|0
1744819200000|2025-04-16 16:00:00|108.62|107.12|108.54|107.04|110.5|109|108.47|106.97|0
1744819500000|2025-04-16 16:05:00|108.73|107.23|109.98|108.48|111.97|110.47|108.73|107.23|0
1744819800000|2025-04-16 16:10:00|110.01|108.51|109.45|107.95|110.4|108.9|108.53|107.03|0
1744820100000|2025-04-16 16:15:00|109.38|107.88|109.76|108.26|110.71|109.21|108.78|107.28|0
1744820400000|2025-04-16 16:20:00|109.63|108.13|109.63|108.13|111.29|109.79|109.43|107.93|0
1744820700000|2025-04-16 16:25:00|109.56|108.06|109.47|107.97|109.99|108.49|108.55|107.05|0
1744821000000|2025-04-16 16:30:00|109.6|108.1|107.61|106.11|110.14|108.64|107.61|106.11|0
1744821300000|2025-04-16 16:35:00|107.68|106.18|111.14|109.64|111.62|110.12|107.46|105.96|0
1744821600000|2025-04-16 16:40:00|111.27|109.77|109.76|108.26|112.81|111.31|109.54|108.04|0
1744821900000|2025-04-16 16:45:00|109.63|108.13|111.09|109.59|111.74|110.24|109.49|107.99|0
1744822200000|2025-04-16 16:50:00|111.06|109.56|110.86|109.36|112|110.5|110.72|109.22|0
1744822500000|2025-04-16 16:55:00|110.73|109.23|111.4|109.9|111.8|110.3|110.2|108.7|0
1744822800000|2025-04-16 17:00:00|111.46|109.96|112.14|110.64|112.51|111.01|110.41|108.91|0
1744823100000|2025-04-16 17:05:00|112.07|110.57|112.44|110.94|112.93|111.43|109.95|108.45|0
1744823400000|2025-04-16 17:10:00|112.41|110.91|112.39|110.89|113.53|112.03|111.56|110.06|0
1744823700000|2025-04-16 17:15:00|112.29|110.79|109.61|108.11|112.42|110.92|109.01|107.51|0
1744824000000|2025-04-16 17:20:00|109.67|108.17|110.59|109.09|110.85|109.35|108.03|106.53|0
1744824300000|2025-04-16 17:25:00|110.53|109.03|108.02|106.52|110.77|109.27|107.95|106.45|0
1744824600000|2025-04-16 17:30:00|108.08|106.58|117.94|116.44|118.32|116.82|107.89|106.39|0
1744824900000|2025-04-16 17:35:00|118.05|116.55|118.58|117.08|118.86|117.36|115.08|113.58|0
1744825200000|2025-04-16 17:40:00|118.17|116.67|122.81|121.31|124.46|122.96|118.17|116.67|0
1744825500000|2025-04-16 17:45:00|123.16|121.66|127.99|126.49|128.79|127.29|123.16|121.66|0
1744825800000|2025-04-16 17:50:00|128.06|126.56|129.13|127.63|130.63|129.13|125.32|123.82|0
1744826100000|2025-04-16 17:55:00|129.2|127.7|136.27|134.77|136.46|134.96|127.97|126.47|0
1744826400000|2025-04-16 18:00:00|136.16|134.66|131.95|130.45|136.16|134.66|130.71|129.21|0
1744826700000|2025-04-16 18:05:00|131.45|129.95|128.63|127.13|132.06|130.56|128.39|126.89|0
1744827000000|2025-04-16 18:10:00|128.97|127.47|126.88|125.38|129.11|127.61|125.87|124.37|0
1744827300000|2025-04-16 18:15:00|126.37|124.87|130.74|129.24|132.21|130.71|126|124.5|0
1744827600000|2025-04-16 18:20:00|130.59|129.09|126.13|124.63|132.08|130.58|125.59|124.09|0
1744827900000|2025-04-16 18:25:00|126.27|124.77|126.27|124.77|127.51|126.01|124.03|122.53|0
1744828200000|2025-04-16 18:30:00|126.59|125.09|128.71|127.21|128.87|127.37|126.18|124.68|0
1744828500000|2025-04-16 18:35:00|128.91|127.41|133.61|132.11|133.95|132.45|128.91|127.41|0
1744828800000|2025-04-16 18:40:00|133.27|131.77|134.49|132.99|135.66|134.16|132.75|131.25|0
1744829100000|2025-04-16 18:45:00|134.38|132.88|135.25|133.75|135.62|134.12|132.92|131.42|0
1744829400000|2025-04-16 18:50:00|135.02|133.52|137.75|136.25|137.93|136.43|134.83|133.33|0
1744829700000|2025-04-16 18:55:00|137.68|136.18|139.08|137.58|139.26|137.76|135.73|134.23|0
1744830000000|2025-04-16 19:00:00|138.39|136.89|141.06|139.56|141.49|139.99|137.1|135.6|0
1744830300000|2025-04-16 19:05:00|141.14|139.64|143.5|142|143.77|142.27|139.57|138.07|0
1744830600000|2025-04-16 19:10:00|143.34|141.84|141.9|140.4|147.35|145.85|140.6|139.1|0
1744830900000|2025-04-16 19:15:00|142.06|140.56|145.66|144.16|145.66|144.16|141.17|139.67|0
1744831200000|2025-04-16 19:20:00|145.74|144.24|147.91|146.41|148.63|147.13|145.54|144.04|0
1744831500000|2025-04-16 19:25:00|147.99|146.49|149.71|148.21|150.84|149.34|147.91|146.41|0
1744831800000|2025-04-16 19:30:00|149.47|147.97|143.54|142.04|149.47|147.97|142.5|141|0
1744832100000|2025-04-16 19:35:00|143.58|142.08|142.78|141.28|145.89|144.39|142.32|140.82|0
1744832400000|2025-04-16 19:40:00|142.55|141.05|140.34|138.84|143.24|141.74|138.92|137.42|0
1744832700000|2025-04-16 19:45:00|140.42|138.92|139.01|137.51|141.85|140.35|137.8|136.3|0
1744833000000|2025-04-16 19:50:00|137.63|136.13|128.81|127.31|137.98|136.48|128.27|126.77|0
1744833300000|2025-04-16 19:55:00|131.57|130.07|128.34|126.84|134.06|132.56|126.89|125.39|0
1744833600000|2025-04-16 20:00:00|128.48|126.98|126.26|124.76|130.09|128.59|125.86|124.36|0
1744833900000|2025-04-16 20:05:00|126.11|124.61|130.27|128.77|130.8|129.3|125.87|124.37|0
1744834200000|2025-04-16 20:10:00|130.35|128.85|126.62|125.12|130.56|129.06|126.62|125.12|0
1744834500000|2025-04-16 20:15:00|126.66|125.16|126.46|124.96|127.23|125.73|125.93|124.43|0
1744834800000|2025-04-16 20:20:00|126.6|125.1|128.63|127.13|129.15|127.65|126.45|124.95|0
1744835100000|2025-04-16 20:25:00|128.73|127.23|127.49|125.99|128.8|127.3|126.87|125.37|0
1744835400000|2025-04-16 20:30:00|127.38|125.88|127.07|125.57|127.88|126.38|126.65|125.15|0
1744835700000|2025-04-16 20:35:00|127|125.5|126.48|124.98|127.23|125.73|126.09|124.59|0
1744836000000|2025-04-16 20:40:00|126.32|124.82|129.51|128.01|129.59|128.09|126.32|124.82|0
1744836300000|2025-04-16 20:45:00|129.37|127.87|129.71|128.21|129.82|128.32|128.43|126.93|0
1744836600000|2025-04-16 20:50:00|129.78|128.28|131.65|130.15|134.8|133.3|129.78|128.28|0
1744836900000|2025-04-16 20:55:00|131.43|129.93|132.71|130.31|132.91|130.51|131.43|129.33|0
1744837200000|2025-04-16 21:00:00|132.44|130.04|132.6|130.2|133.04|130.64|131.76|129.36|0
1744837500000|2025-04-16 21:05:00|132.58|130.18|132.26|129.86|132.75|130.35|132.26|129.86|0
1744837800000|2025-04-16 21:10:00|132.28|129.88|131.85|129.45|132.28|129.88|131.84|129.44|0
1744838100000|2025-04-16 21:15:00|131.82|129.42|131.91|129.51|132.08|129.68|131.77|129.37|0
1744838400000|2025-04-16 21:20:00|131.82|129.42|131.87|129.47|131.94|129.54|131.81|129.41|0
1744838700000|2025-04-16 21:25:00|131.78|129.38|131.03|128.63|131.78|129.38|131.03|128.63|0
1744839000000|2025-04-16 21:30:00|131.05|128.65|130.51|128.11|131.16|128.76|130.51|128.11|0
1744839300000|2025-04-16 21:35:00|130.42|128.02|130.8|128.4|130.8|128.4|130.22|127.82|0
1744839600000|2025-04-16 21:40:00|130.85|128.45|130.76|128.36|130.85|128.45|130.5|128.1|0
1744839900000|2025-04-16 21:45:00|130.75|128.35|130.34|127.94|131.02|128.62|130.26|127.86|0
1744840200000|2025-04-16 21:50:00|130.15|127.75|129.98|127.58|130.41|128.01|129.27|126.87|0
1744840500000|2025-04-16 21:55:00|130.13|127.73|130.35|127.95|130.85|128.45|130.11|127.71|0
1744840800000|2025-04-16 22:00:00|128.71|126.31|128.77|126.37|131.1|128.7|128.63|126.23|0
1744841100000|2025-04-16 22:05:00|128.81|126.41|129.82|127.42|130.4|128|128.77|126.37|0
1744841400000|2025-04-16 22:10:00|129.89|127.49|131.02|128.62|131.05|128.65|128.77|126.37|0
1744841700000|2025-04-16 22:15:00|130.98|128.58|131.67|129.27|132.11|129.71|130.72|128.32|0
1744842000000|2025-04-16 22:20:00|131.71|129.31|130.46|128.06|132.33|129.93|130.05|127.65|0
1744842300000|2025-04-16 22:25:00|130.53|128.13|130.12|127.72|130.64|128.24|129.83|127.43|0
1744842600000|2025-04-16 22:30:00|129.83|127.43|130.85|128.45|130.85|128.45|129.46|127.06|0
1744842900000|2025-04-16 22:35:00|130.96|128.56|129.75|127.35|131.06|128.66|129.71|127.31|0
1744843200000|2025-04-16 22:40:00|129.67|127.27|129.49|127.09|129.93|127.53|129.34|126.94|0
1744843500000|2025-04-16 22:45:00|129.41|127.01|129.66|127.26|130.29|127.89|129.08|126.68|0
1744843800000|2025-04-16 22:50:00|129.77|127.37|130.16|127.76|130.79|128.39|129.41|127.01|0
1744844100000|2025-04-16 22:55:00|130.13|127.73|129.91|127.51|130.16|127.76|129.07|126.67|0
1744844400000|2025-04-16 23:00:00|129.9|127.5|130.41|128.01|130.56|128.16|129.36|126.96|0
1744844700000|2025-04-16 23:05:00|130.44|128.04|132.61|130.21|133.13|130.73|130.44|128.04|0
1744845000000|2025-04-16 23:10:00|132.57|130.17|131.24|128.84|132.61|130.21|131.16|128.76|0
1744845300000|2025-04-16 23:15:00|131.27|128.87|129.63|127.23|131.42|129.02|128.91|126.51|0
1744845600000|2025-04-16 23:20:00|129.7|127.3|129.44|127.04|130.02|127.62|129.33|126.93|0
1744845900000|2025-04-16 23:25:00|129.47|127.07|129.32|126.92|129.66|127.26|129.18|126.78|0
1744846200000|2025-04-16 23:30:00|129.29|126.89|130.63|128.23|130.7|128.3|129.29|126.89|0
1744846500000|2025-04-16 23:35:00|130.77|128.37|133.94|131.54|134.06|131.66|130.48|128.08|0
1744846800000|2025-04-16 23:40:00|133.79|131.39|130.07|127.67|133.79|131.39|129.85|127.45|0
1744847100000|2025-04-16 23:45:00|129.96|127.56|129.92|127.52|129.96|127.56|129.16|126.76|0
1744847400000|2025-04-16 23:50:00|129.77|127.37|130.28|127.88|130.9|128.5|129.44|127.04|0
1744847700000|2025-04-16 23:55:00|130.42|128.02|129.76|127.36|131.22|128.82|129.22|126.82|0
1744848000000|2025-04-17 00:00:00|129.8|127.4|127.34|124.94|131.66|129.26|126.45|124.05|0
1744848300000|2025-04-17 00:05:00|127.3|124.9|127.15|124.75|129.93|127.53|126.66|124.26|0
1744848600000|2025-04-17 00:10:00|127.26|124.86|127.29|124.89|127.61|125.21|126.9|124.5|0
1744848900000|2025-04-17 00:15:00|127.22|124.82|127.99|126.49|128.46|126.96|124.64|123.14|0
1744849200000|2025-04-17 00:20:00|127.95|126.45|126.85|125.35|128.29|126.79|126.49|124.99|0
1744849500000|2025-04-17 00:25:00|126.89|125.39|126.71|125.21|127.07|125.57|126.08|124.58|0
1744849800000|2025-04-17 00:30:00|126.58|125.08|126.77|125.27|127.54|126.04|126.54|125.04|0
1744850100000|2025-04-17 00:35:00|126.7|125.2|126.16|124.66|127.24|125.74|125.58|124.08|0
1744850400000|2025-04-17 00:40:00|126.04|124.54|125.41|123.91|126.65|125.15|125.22|123.72|0
1744850700000|2025-04-17 00:45:00|125.38|123.88|125.11|123.61|125.56|124.06|124.5|123|0
1744851000000|2025-04-17 00:50:00|125.13|123.63|122.78|121.28|125.13|123.63|122.61|121.11|0
1744851300000|2025-04-17 00:55:00|122.73|121.23|121.04|119.54|123.4|121.9|120.7|119.2|0
1744851600000|2025-04-17 01:00:00|120.97|119.47|122.94|121.44|123.04|121.54|120.97|119.47|0
1744851900000|2025-04-17 01:05:00|122.98|121.48|122.74|121.24|123.17|121.67|121.98|120.48|0
1744852200000|2025-04-17 01:10:00|122.71|121.21|123.16|121.66|123.4|121.9|122.62|121.12|0
1744852500000|2025-04-17 01:15:00|123.2|121.7|122.67|121.17|123.22|121.72|122.13|120.63|0
1744852800000|2025-04-17 01:20:00|122.6|121.1|122.79|121.29|122.96|121.46|122.6|121.1|0
1744853100000|2025-04-17 01:25:00|122.83|121.33|123.09|121.59|123.09|121.59|122.69|121.19|0
1744853400000|2025-04-17 01:30:00|123.02|121.52|122|120.5|123.41|121.91|121.73|120.23|0
1744853700000|2025-04-17 01:35:00|121.96|120.46|122.37|120.87|122.44|120.94|120.59|119.09|0
1744854000000|2025-04-17 01:40:00|122.41|120.91|122.29|120.79|122.69|121.19|122.09|120.59|0
1744854300000|2025-04-17 01:45:00|122.33|120.83|123.26|121.76|123.42|121.92|121.97|120.47|0
1744854600000|2025-04-17 01:50:00|123.22|121.72|121.99|120.49|123.6|122.1|121.99|120.49|0
1744854900000|2025-04-17 01:55:00|121.92|120.42|121.26|119.76|121.92|120.42|120.72|119.22|0
1744855200000|2025-04-17 02:00:00|121.3|119.8|121.47|119.97|122.08|120.58|121.19|119.69|0
1744855500000|2025-04-17 02:05:00|121.5|120|121.06|119.56|121.68|120.18|120.95|119.45|0
1744855800000|2025-04-17 02:10:00|120.99|119.49|121.02|119.52|121.06|119.56|120.57|119.07|0
1744856100000|2025-04-17 02:15:00|120.99|119.49|119.46|117.96|121.08|119.58|118.97|117.47|0
1744856400000|2025-04-17 02:20:00|119.5|118|119.64|118.14|119.65|118.15|119.04|117.54|0
1744856700000|2025-04-17 02:25:00|119.68|118.18|119.54|118.04|119.91|118.41|119.54|118.04|0
1744857000000|2025-04-17 02:30:00|119.64|118.14|120.06|118.56|120.07|118.57|119.47|117.97|0
1744857300000|2025-04-17 02:35:00|120.03|118.53|121.32|119.82|121.6|120.1|119.9|118.4|0
1744857600000|2025-04-17 02:40:00|121.46|119.96|120.97|119.47|121.56|120.06|120.67|119.17|0
1744857900000|2025-04-17 02:45:00|121.01|119.51|118.93|117.43|121.01|119.51|118.72|117.22|0
1744858200000|2025-04-17 02:50:00|119.06|117.56|118.41|116.91|119.17|117.67|118.18|116.68|0
1744858500000|2025-04-17 02:55:00|118.38|116.88|118.04|116.54|118.49|116.99|117.84|116.34|0
1744858800000|2025-04-17 03:00:00|118|116.5|117.34|115.84|118|116.5|117.14|115.64|0
1744859100000|2025-04-17 03:05:00|117.38|115.88|117.13|115.63|117.41|115.91|116.82|115.32|0
1744859400000|2025-04-17 03:10:00|117.2|115.7|117.17|115.67|117.26|115.76|116.86|115.36|0
1744859700000|2025-04-17 03:15:00|117.03|115.53|116.19|114.69|117.03|115.53|116.12|114.62|0
1744860000000|2025-04-17 03:20:00|116.12|114.62|116.29|114.79|117.17|115.67|116.12|114.62|0
1744860300000|2025-04-17 03:25:00|116.25|114.75|116.84|115.34|116.9|115.4|116.25|114.75|0
1744860600000|2025-04-17 03:30:00|116.8|115.3|116.95|115.45|117.08|115.58|116.51|115.01|0
1744860900000|2025-04-17 03:35:00|116.92|115.42|117.4|115.9|117.52|116.02|116.92|115.42|0
1744861200000|2025-04-17 03:40:00|117.33|115.83|117.38|115.88|117.61|116.11|117.26|115.76|0
1744861500000|2025-04-17 03:45:00|117.34|115.84|116.57|115.07|117.41|115.91|116.31|114.81|0
1744861800000|2025-04-17 03:50:00|116.5|115|115.89|114.39|116.59|115.09|115.76|114.26|0
1744862100000|2025-04-17 03:55:00|115.96|114.46|114.89|113.39|116.16|114.66|114.62|113.12|0
1744862400000|2025-04-17 04:00:00|114.83|113.33|114.87|113.37|115.05|113.55|114.68|113.18|0
1744862700000|2025-04-17 04:05:00|114.84|113.34|114.85|113.35|115.05|113.55|114.36|112.86|0
1744863000000|2025-04-17 04:10:00|114.79|113.29|114.81|113.31|114.96|113.46|114.7|113.2|0
1744863300000|2025-04-17 04:15:00|114.74|113.24|115|113.5|115.21|113.71|114.74|113.24|0
1744863600000|2025-04-17 04:20:00|115.03|113.53|114.54|113.04|115.03|113.53|114.51|113.01|0
1744863900000|2025-04-17 04:25:00|114.48|112.98|114.24|112.74|114.62|113.12|113.88|112.38|0
1744864200000|2025-04-17 04:30:00|114.22|112.72|114.19|112.69|114.35|112.85|113.48|111.98|0
1744864500000|2025-04-17 04:35:00|114.2|112.7|114.02|112.52|114.44|112.94|113.93|112.43|0
1744864800000|2025-04-17 04:40:00|113.99|112.49|113.48|111.98|114.02|112.52|113.3|111.8|0
1744865100000|2025-04-17 04:45:00|113.58|112.08|113.67|112.17|114.11|112.61|113.55|112.05|0
1744865400000|2025-04-17 04:50:00|113.64|112.14|113.98|112.48|114.09|112.59|113.59|112.09|0
1744865700000|2025-04-17 04:55:00|113.91|112.41|114.05|112.55|114.2|112.7|113.91|112.41|0
1744866000000|2025-04-17 05:00:00|114.1|112.6|113.84|112.34|114.24|112.74|113.73|112.23|0
1744866300000|2025-04-17 05:05:00|113.77|112.27|114.35|112.85|115.06|113.56|113.77|112.27|0
1744866600000|2025-04-17 05:10:00|114.42|112.92|114.31|112.81|115.09|113.59|114.27|112.77|0
1744866900000|2025-04-17 05:15:00|114.37|112.87|114.34|112.84|114.52|113.02|114.24|112.74|0
1744867200000|2025-04-17 05:20:00|114.38|112.88|114.49|112.99|114.74|113.24|114.25|112.75|0
1744867500000|2025-04-17 05:25:00|114.52|113.02|114.77|113.27|114.82|113.32|114.5|113|0
1744867800000|2025-04-17 05:30:00|114.83|113.33|114.52|113.02|115.07|113.57|113.68|112.18|0
1744868100000|2025-04-17 05:35:00|114.34|112.84|112.41|110.91|114.38|112.88|112.19|110.69|0
1744868400000|2025-04-17 05:40:00|112.67|111.17|111.4|109.9|112.77|111.27|110.87|109.37|0
1744868700000|2025-04-17 05:45:00|111.44|109.94|111.88|110.38|112.28|110.78|111.27|109.77|0
1744869000000|2025-04-17 05:50:00|111.74|110.24|112.89|111.39|112.98|111.48|111.62|110.12|0
1744869300000|2025-04-17 05:55:00|112.92|111.42|112.48|110.98|113.46|111.96|112.48|110.98|0
1744869600000|2025-04-17 06:00:00|112.68|111.18|113.37|111.87|113.98|112.48|112.55|111.05|0
1744869900000|2025-04-17 06:05:00|113.53|112.03|111.37|109.87|113.81|112.31|111.07|109.57|0
1744870200000|2025-04-17 06:10:00|111.26|109.76|111.08|109.58|111.9|110.4|110.62|109.12|0
1744870500000|2025-04-17 06:15:00|110.76|109.26|112.01|110.51|112.21|110.71|110.07|108.57|0
1744870800000|2025-04-17 06:20:00|112.08|110.58|111.28|109.78|112.39|110.89|110.44|108.94|0
1744871100000|2025-04-17 06:25:00|111.41|109.91|110.89|109.39|111.49|109.99|110.46|108.96|0
1744871400000|2025-04-17 06:30:00|110.82|109.32|111.29|109.79|111.63|110.13|110.66|109.16|0
1744871700000|2025-04-17 06:35:00|111.42|109.92|111.32|109.82|112.17|110.67|111.07|109.57|0
1744872000000|2025-04-17 06:40:00|111.29|109.79|112.47|110.97|112.53|111.03|110.85|109.35|0
1744872300000|2025-04-17 06:45:00|112.6|111.1|112.23|110.73|114.4|112.9|111.92|110.42|0
1744872600000|2025-04-17 06:50:00|112.2|110.7|113.14|111.64|113.31|111.81|112.2|110.7|0
1744872900000|2025-04-17 06:55:00|113.05|111.55|113.05|111.55|113.07|111.57|112.29|110.79|0
1744873200000|2025-04-17 07:00:00|113.12|111.62|112.54|111.04|113.25|111.75|111.4|109.9|0
1744873500000|2025-04-17 07:05:00|112.61|111.11|112.37|110.87|113.14|111.64|112.24|110.74|0
1744873800000|2025-04-17 07:10:00|112.57|111.07|111.69|110.19|112.57|111.07|111.08|109.58|0
1744874100000|2025-04-17 07:15:00|111.66|110.16|108.74|107.24|112.62|111.12|105.65|104.15|0
1744874400000|2025-04-17 07:20:00|109.13|107.63|109.51|108.01|110.09|108.59|108.79|107.29|0
1744874700000|2025-04-17 07:25:00|109.47|107.97|106.74|105.24|109.47|107.97|105.96|104.46|0
1744875000000|2025-04-17 07:30:00|106.65|105.15|107.92|106.42|108.01|106.51|106.58|105.08|0
1744875300000|2025-04-17 07:35:00|107.98|106.48|109.41|107.91|109.41|107.91|107.86|106.36|0
1744875600000|2025-04-17 07:40:00|109.35|107.85|109.79|108.29|110.12|108.62|109.3|107.8|0
1744875900000|2025-04-17 07:45:00|109.56|108.06|109.06|107.56|109.7|108.2|108.74|107.24|0
1744876200000|2025-04-17 07:50:00|109.23|107.73|108.9|107.4|109.75|108.25|108.52|107.02|0
1744876500000|2025-04-17 07:55:00|108.81|107.31|109.19|107.69|109.98|108.48|108.68|107.18|0
1744876800000|2025-04-17 08:00:00|109.16|107.66|110.1|108.6|110.4|108.9|108.97|107.47|0
1744877100000|2025-04-17 08:05:00|109.96|108.46|108.48|106.98|110.15|108.65|108.48|106.98|0
1744877400000|2025-04-17 08:10:00|108.51|107.01|109.31|107.81|109.53|108.03|108.51|107.01|0
1744877700000|2025-04-17 08:15:00|109.27|107.77|109.45|107.95|109.68|108.18|108.94|107.44|0
1744878000000|2025-04-17 08:20:00|109.41|107.91|110.36|108.86|110.47|108.97|109.41|107.91|0
1744878300000|2025-04-17 08:25:00|110.43|108.93|109.06|107.56|110.43|108.93|108.54|107.04|0
1744878600000|2025-04-17 08:30:00|109.09|107.59|110.46|108.96|110.49|108.99|108.56|107.06|0
1744878900000|2025-04-17 08:35:00|110.39|108.89|110.24|108.74|110.63|109.13|109.72|108.22|0
1744879200000|2025-04-17 08:40:00|110.27|108.77|111.58|110.08|111.58|110.08|110.15|108.65|0
1744879500000|2025-04-17 08:45:00|111.55|110.05|112.5|111|112.56|111.06|110.9|109.4|0
1744879800000|2025-04-17 08:50:00|112.43|110.93|113|111.5|113.24|111.74|112.09|110.59|0
1744880100000|2025-04-17 08:55:00|113.1|111.6|113.44|111.94|113.78|112.28|112.78|111.28|0
1744880400000|2025-04-17 09:00:00|113.4|111.9|111.65|110.15|114.34|112.84|111.54|110.04|0
1744880700000|2025-04-17 09:05:00|111.68|110.18|112.47|110.97|112.77|111.27|111.45|109.95|0
1744881000000|2025-04-17 09:10:00|112.22|110.72|111.96|110.46|113.34|111.84|111.86|110.36|0
1744881300000|2025-04-17 09:15:00|111.93|110.43|111.88|110.38|112.48|110.98|111.69|110.19|0
1744881600000|2025-04-17 09:20:00|111.81|110.31|109.33|107.83|111.88|110.38|109.21|107.71|0
1744881900000|2025-04-17 09:25:00|109.29|107.79|110.88|109.38|111.15|109.65|109.26|107.76|0
1744882200000|2025-04-17 09:30:00|110.75|109.25|110.26|108.76|110.92|109.42|110.04|108.54|0
1744882500000|2025-04-17 09:35:00|110.19|108.69|110.05|108.55|110.39|108.89|109.57|108.07|0
1744882800000|2025-04-17 09:40:00|110.28|108.78|110.93|109.43|111.69|110.19|110.2|108.7|0
1744883100000|2025-04-17 09:45:00|111.06|109.56|111.09|109.59|111.86|110.36|111.06|109.56|0
1744883400000|2025-04-17 09:50:00|111.06|109.56|111.27|109.77|111.8|110.3|110.96|109.46|0
1744883700000|2025-04-17 09:55:00|111.6|110.1|111.98|110.48|112.77|111.27|111.24|109.74|0
1744884000000|2025-04-17 10:00:00|112.02|110.52|114.11|112.61|114.22|112.72|111.9|110.4|0
1744884300000|2025-04-17 10:05:00|114.07|112.57|115.99|114.49|115.99|114.49|113.28|111.78|0
1744884600000|2025-04-17 10:10:00|116.13|114.63|116.94|115.44|117.59|116.09|114.41|112.91|0
1744884900000|2025-04-17 10:15:00|117.13|115.63|118.79|117.29|119.03|117.53|116.35|114.85|0
1744885200000|2025-04-17 10:20:00|118.85|117.35|117.2|115.7|119.66|118.16|117.12|115.62|0
1744885500000|2025-04-17 10:25:00|117.3|115.8|117.66|116.16|118.05|116.55|117.18|115.68|0
1744885800000|2025-04-17 10:30:00|117.52|116.02|118.14|116.64|118.46|116.96|117.13|115.63|0
1744886100000|2025-04-17 10:35:00|118.34|116.84|119.48|117.98|119.49|117.99|118.05|116.55|0
1744886400000|2025-04-17 10:40:00|119.51|118.01|121.29|119.79|122.07|120.57|119.27|117.77|0
1744886700000|2025-04-17 10:45:00|121.22|119.72|121|119.5|121.74|120.24|120.33|118.83|0
1744887000000|2025-04-17 10:50:00|121.07|119.57|118.76|117.26|121.14|119.64|118.54|117.04|0
1744887300000|2025-04-17 10:55:00|118.79|117.29|119.95|118.45|121.18|119.68|118.79|117.29|0
1744887600000|2025-04-17 11:00:00|119.82|118.32|118.79|117.29|120.02|118.52|118.56|117.06|0
1744887900000|2025-04-17 11:05:00|118.76|117.26|120.99|119.49|121.43|119.93|118.73|117.23|0
1744888200000|2025-04-17 11:10:00|120.89|119.39|123.57|122.07|123.57|122.07|120.56|119.06|0
1744888500000|2025-04-17 11:15:00|123.54|122.04|123.04|121.54|124.11|122.61|122.19|120.69|0
1744888800000|2025-04-17 11:20:00|123.08|121.58|123.09|121.59|123.7|122.2|122.47|120.97|0
1744889100000|2025-04-17 11:25:00|123.12|121.62|119.9|118.4|123.55|122.05|119.67|118.17|0
1744889400000|2025-04-17 11:30:00|119.94|118.44|120.15|118.65|120.36|118.86|118.99|117.49|0
1744889700000|2025-04-17 11:35:00|120.25|118.75|122.03|120.53|122.74|121.24|120.08|118.58|0
1744890000000|2025-04-17 11:40:00|121.96|120.46|121.33|119.83|122.38|120.88|120.25|118.75|0
1744890300000|2025-04-17 11:45:00|121.44|119.94|120.38|118.88|121.53|120.03|119.59|118.09|0
1744890600000|2025-04-17 11:50:00|120.45|118.95|120.96|119.46|121.49|119.99|119.34|117.84|0
1744890900000|2025-04-17 11:55:00|121.03|119.53|119.76|118.26|121.5|120|119.76|118.26|0
1744891200000|2025-04-17 12:00:00|119.8|118.3|116.24|114.74|119.8|118.3|111.52|110.02|0
1744891500000|2025-04-17 12:05:00|116.35|114.85|117.95|116.45|118.88|117.38|115.58|114.08|0
1744891800000|2025-04-17 12:10:00|117.98|116.48|119.17|117.67|120.15|118.65|117.96|116.46|0
1744892100000|2025-04-17 12:15:00|118.85|117.35|117.75|116.25|119.43|117.93|117.63|116.13|0
1744892400000|2025-04-17 12:20:00|117.8|116.3|118.88|117.38|118.92|117.42|117.67|116.17|0
1744892700000|2025-04-17 12:25:00|118.64|117.14|119.29|117.79|119.5|118|118.08|116.58|0
1744893000000|2025-04-17 12:30:00|119.19|117.69|115.06|113.56|119.25|117.75|114.4|112.9|0
1744893300000|2025-04-17 12:35:00|114.87|113.37|116.44|114.94|116.85|115.35|113.87|112.37|0
1744893600000|2025-04-17 12:40:00|116.45|114.95|117.52|116.02|118.28|116.78|116.34|114.84|0
1744893900000|2025-04-17 12:45:00|117.43|115.93|116.39|114.89|118.03|116.53|116.27|114.77|0
1744894200000|2025-04-17 12:50:00|116.35|114.85|115.48|113.98|116.47|114.97|115.25|113.75|0
1744894500000|2025-04-17 12:55:00|115.55|114.05|117.43|115.93|117.95|116.45|115.31|113.81|0
1744894800000|2025-04-17 13:00:00|117.67|116.17|120.78|119.28|121.38|119.88|117.53|116.03|0
1744895100000|2025-04-17 13:05:00|120.85|119.35|121.39|119.89|122.36|120.86|120.18|118.68|0
1744895400000|2025-04-17 13:10:00|121.43|119.93|120.65|118.25|123.01|121.51|119.78|118.25|0
1744895700000|2025-04-17 13:15:00|120.62|118.22|119.95|117.55|121.07|118.67|119.33|116.93|0
1744896000000|2025-04-17 13:20:00|120.09|117.69|117.54|115.14|120.09|117.69|117.1|114.7|0
1744896300000|2025-04-17 13:25:00|117.67|115.27|121.48|119.08|122.11|119.71|117.67|115.27|0
1744896600000|2025-04-17 13:30:00|118.52|117.02|121.67|120.17|123.62|122.12|117.91|116.41|0
1744896900000|2025-04-17 13:35:00|121.64|120.14|123.55|122.05|125.08|123.58|120.14|118.64|0
1744897200000|2025-04-17 13:40:00|123.59|122.09|120.33|118.83|124.87|123.37|117.87|116.37|0
1744897500000|2025-04-17 13:45:00|120.26|118.76|119.47|117.97|123.85|122.35|119.26|117.76|0
1744897800000|2025-04-17 13:50:00|119.3|117.8|115.7|114.2|119.43|117.93|114.31|112.81|0
1744898100000|2025-04-17 13:55:00|115.56|114.06|116.44|114.94|118.83|117.33|114.81|113.31|0
1744898400000|2025-04-17 14:00:00|116.27|114.77|116.96|115.46|119.19|117.69|115.24|113.74|0
1744898700000|2025-04-17 14:05:00|116.65|115.15|120.36|118.86|121.47|119.97|115.46|113.96|0
1744899000000|2025-04-17 14:10:00|120.16|118.66|118.87|117.37|120.49|118.99|115.73|114.23|0
1744899300000|2025-04-17 14:15:00|118.8|117.3|121.4|119.9|122.42|120.92|118.17|116.67|0
1744899600000|2025-04-17 14:20:00|121.55|120.05|124.23|122.73|124.35|122.85|120.64|119.14|0
1744899900000|2025-04-17 14:25:00|124.28|122.78|127.14|125.64|127.42|125.92|123.17|121.67|0
1744900200000|2025-04-17 14:30:00|127.21|125.71|127.71|126.21|131.04|129.54|125.88|124.38|0
1744900500000|2025-04-17 14:35:00|128.11|126.61|130.84|129.34|132.25|130.75|128.03|126.53|0
1744900800000|2025-04-17 14:40:00|130.72|129.22|125.45|123.95|130.87|129.37|125.08|123.58|0
1744901100000|2025-04-17 14:45:00|125.37|123.87|124.48|122.98|126.16|124.66|124.13|122.63|0
1744901400000|2025-04-17 14:50:00|124.55|123.05|125.09|123.59|126.97|125.47|123.26|121.76|0
1744901700000|2025-04-17 14:55:00|124.87|123.37|127.76|126.26|127.9|126.4|124.87|123.37|0
1744902000000|2025-04-17 15:00:00|127.71|126.21|125.69|124.19|127.93|126.43|125.3|123.8|0
1744902300000|2025-04-17 15:05:00|125.54|124.04|119.2|117.7|125.76|124.26|116.72|115.22|0
1744902600000|2025-04-17 15:10:00|119.34|117.84|115.85|114.35|119.78|118.28|115.8|114.3|0
1744902900000|2025-04-17 15:15:00|115.88|114.38|114.65|113.15|118.04|116.54|113.93|112.43|0
1744903200000|2025-04-17 15:20:00|114.72|113.22|117.03|115.53|118.41|116.91|114.44|112.94|0
1744903500000|2025-04-17 15:25:00|117.02|115.52|121.14|119.64|121.74|120.24|116.96|115.46|0
1744903800000|2025-04-17 15:30:00|121.25|119.75|117.87|116.37|121.43|119.93|116.46|114.96|0
1744904100000|2025-04-17 15:35:00|117.94|116.44|116.77|115.27|119.92|118.42|114.85|113.35|0
1744904400000|2025-04-17 15:40:00|116.49|114.99|119.8|118.3|119.81|118.31|116.03|114.53|0
1744904700000|2025-04-17 15:45:00|119.81|118.31|120.06|118.56|120.67|119.17|116.99|115.49|0
1744905000000|2025-04-17 15:50:00|119.82|118.32|121.23|119.73|121.41|119.91|116.79|115.29|0
1744905300000|2025-04-17 15:55:00|121.09|119.59|121.13|119.63|121.59|120.09|118.18|116.68|0
1744905600000|2025-04-17 16:00:00|120.67|119.17|122.28|120.78|122.42|120.92|116.95|115.45|0
1744905900000|2025-04-17 16:05:00|122.27|120.77|116.35|114.85|122.99|121.49|113.53|112.03|0
1744906200000|2025-04-17 16:10:00|116.52|115.02|117.76|116.26|123.11|121.61|115.97|114.47|0
1744906500000|2025-04-17 16:15:00|117.52|116.02|113.43|111.93|119.55|118.05|112.96|111.46|0
1744906800000|2025-04-17 16:20:00|113.33|111.83|113.77|112.27|115.31|113.81|112.23|110.73|0
1744907100000|2025-04-17 16:25:00|113.71|112.21|112.45|110.95|114.37|112.87|111.31|109.81|0
1744907400000|2025-04-17 16:30:00|112.62|111.12|111.06|109.56|113.87|112.37|110.32|108.82|0
1744907700000|2025-04-17 16:35:00|111.13|109.63|114.36|112.86|114.36|112.86|109.73|108.23|0
1744908000000|2025-04-17 16:40:00|114.12|112.62|117.11|115.61|117.87|116.37|112.87|111.37|0
1744908300000|2025-04-17 16:45:00|117.14|115.64|114.22|112.72|118.13|116.63|113.63|112.13|0
1744908600000|2025-04-17 16:50:00|114.16|112.66|111.41|109.91|114.16|112.66|110.92|109.42|0
1744908900000|2025-04-17 16:55:00|111.34|109.84|110.75|109.25|111.94|110.44|109.35|107.85|0
1744909200000|2025-04-17 17:00:00|110.88|109.38|112.3|110.8|113.13|111.63|109.95|108.45|0
1744909500000|2025-04-17 17:05:00|112.07|110.57|111.61|110.11|113.04|111.54|111.08|109.58|0
1744909800000|2025-04-17 17:10:00|111.48|109.98|114.27|112.77|114.72|113.22|111.44|109.94|0
1744910100000|2025-04-17 17:15:00|114.2|112.7|115.52|114.02|116.59|115.09|113.62|112.12|0
1744910400000|2025-04-17 17:20:00|115.55|114.05|116.74|115.24|117.83|116.33|115.51|114.01|0
1744910700000|2025-04-17 17:25:00|116.7|115.2|117.94|116.44|118.08|116.58|115.01|113.51|0
1744911000000|2025-04-17 17:30:00|117.8|116.3|114.36|112.86|117.94|116.44|114.04|112.54|0
1744911300000|2025-04-17 17:35:00|114.43|112.93|113.35|111.85|115.37|113.87|113.35|111.85|0
1744911600000|2025-04-17 17:40:00|113.42|111.92|114.83|113.33|117.51|116.01|113.01|111.51|0
1744911900000|2025-04-17 17:45:00|114.99|113.49|113.14|111.64|115.13|113.63|109.99|108.49|0
1744912200000|2025-04-17 17:50:00|112.9|111.4|110.86|109.36|113.38|111.88|109.81|108.31|0
1744912500000|2025-04-17 17:55:00|110.79|109.29|111.28|109.78|111.38|109.88|108.76|107.26|0
1744912800000|2025-04-17 18:00:00|111.38|109.88|108.28|106.78|112.01|110.51|108.15|106.65|0
1744913100000|2025-04-17 18:05:00|108.35|106.85|107.8|106.3|108.81|107.31|107.24|105.74|0
1744913400000|2025-04-17 18:10:00|107.87|106.37|110.18|108.68|110.18|108.68|106.81|105.31|0
1744913700000|2025-04-17 18:15:00|110.17|108.67|107.68|106.18|110.63|109.13|107.59|106.09|0
1744914000000|2025-04-17 18:20:00|107.81|106.31|106.61|105.11|108.12|106.62|106.13|104.63|0
1744914300000|2025-04-17 18:25:00|106.55|105.05|109.24|107.74|109.33|107.83|105.89|104.39|0
1744914600000|2025-04-17 18:30:00|109.27|107.77|108.35|106.85|109.27|107.77|106.11|104.61|0
1744914900000|2025-04-17 18:35:00|108.09|106.59|106.36|104.86|108.48|106.98|106.36|104.86|0
1744915200000|2025-04-17 18:40:00|106.3|104.8|107.63|106.13|108.13|106.63|106.29|104.79|0
1744915500000|2025-04-17 18:45:00|107.73|106.23|110.2|108.7|110.33|108.83|105.9|104.4|0
1744915800000|2025-04-17 18:50:00|110.27|108.77|110.13|108.63|112.68|111.18|107.89|106.39|0
1744916100000|2025-04-17 18:55:00|110.15|108.65|112.35|110.85|112.35|110.85|110.15|108.65|0
1744916400000|2025-04-17 19:00:00|112.42|110.92|112.98|111.48|113.9|112.4|111.78|110.28|0
1744916700000|2025-04-17 19:05:00|113.02|111.52|112.89|111.39|113.79|112.29|112.45|110.95|0
1744917000000|2025-04-17 19:10:00|113.1|111.6|116.65|115.15|117.18|115.68|112.37|110.87|0
1744917300000|2025-04-17 19:15:00|116.3|114.8|115.57|114.07|118|116.5|115.23|113.73|0
1744917600000|2025-04-17 19:20:00|115.71|114.21|114.65|113.15|118.49|116.99|113.82|112.32|0
1744917900000|2025-04-17 19:25:00|114.58|113.08|116.33|114.83|116.65|115.15|113.74|112.24|0
1744918200000|2025-04-17 19:30:00|116.4|114.9|113.47|111.97|116.82|115.32|112.69|111.19|0
1744918500000|2025-04-17 19:35:00|113.34|111.84|113.75|112.25|115.32|113.82|112.88|111.38|0
1744918800000|2025-04-17 19:40:00|113.68|112.18|113.77|112.27|116.21|114.71|111.83|110.33|0
1744919100000|2025-04-17 19:45:00|113.56|112.06|116.6|115.1|117.14|115.64|113|111.5|0
1744919400000|2025-04-17 19:50:00|117.95|116.45|115.25|113.75|119.49|117.99|115.05|113.55|0
1744919700000|2025-04-17 19:55:00|115.21|113.71|115.65|114.15|118.02|116.52|114.69|113.19|0
1744920000000|2025-04-17 20:00:00|116.28|114.78|111.31|109.81|116.64|115.14|111.06|109.56|0
1744920300000|2025-04-17 20:05:00|111.33|109.83|114.31|112.81|115.12|113.62|111.04|109.54|0
1744920600000|2025-04-17 20:10:00|114.51|113.01|111.84|110.34|115.39|113.89|111.66|110.16|0
1744920900000|2025-04-17 20:15:00|111.93|110.43|111.5|110|111.93|110.43|111.02|109.52|0
1745194500000|2025-04-21 00:15:00|121.13|119.63|121.06|119.56|121.74|120.24|121.06|119.56|0
1745194800000|2025-04-21 00:20:00|121.2|119.7|119.59|118.09|121.46|119.96|119.08|117.58|0
1745195100000|2025-04-21 00:25:00|119.66|118.16|119.41|117.91|120.01|118.51|119.17|117.67|0
1745195400000|2025-04-21 00:30:00|119.38|117.88|119.84|118.34|120.66|119.16|119.27|117.77|0
1745195700000|2025-04-21 00:35:00|120.04|118.54|120.48|118.98|120.92|119.42|119.7|118.2|0
1745196000000|2025-04-21 00:40:00|120.44|118.94|119.73|118.23|120.44|118.94|119.04|117.54|0
1745196300000|2025-04-21 00:45:00|119.8|118.3|121.35|119.85|121.35|119.85|119.76|118.26|0
1745196600000|2025-04-21 00:50:00|121.15|119.65|122.79|121.29|122.93|121.43|121.14|119.64|0
1745196900000|2025-04-21 00:55:00|122.83|121.33|124.87|123.37|125.07|123.57|122.82|121.32|0
1745197200000|2025-04-21 01:00:00|124.96|123.46|125.54|124.04|125.57|124.07|124.57|123.07|0
1745197500000|2025-04-21 01:05:00|125.57|124.07|128.24|126.74|128.24|126.74|125.57|124.07|0
1745197800000|2025-04-21 01:10:00|128.06|126.56|128.01|126.51|128.92|127.42|127.37|125.87|0
1745198100000|2025-04-21 01:15:00|127.94|126.44|129.01|127.51|129.73|128.23|127.67|126.17|0
1745198400000|2025-04-21 01:20:00|129.06|127.56|128.11|126.61|129.12|127.62|127.81|126.31|0
1745198700000|2025-04-21 01:25:00|128|126.5|128.02|126.52|128.46|126.96|127.57|126.07|0
1745199000000|2025-04-21 01:30:00|128.14|126.64|126.17|124.67|128.14|126.64|126.17|124.67|0
1745199300000|2025-04-21 01:35:00|126.27|124.77|125.19|123.69|126.27|124.77|125.19|123.69|0
1745199600000|2025-04-21 01:40:00|125.28|123.78|124.99|123.49|125.41|123.91|124.74|123.24|0
1745199900000|2025-04-21 01:45:00|124.95|123.45|124.99|123.49|125.14|123.64|124.82|123.32|0
1745200200000|2025-04-21 01:50:00|125.03|123.53|128.01|126.51|128.51|127.01|124.94|123.44|0
1745200500000|2025-04-21 01:55:00|127.93|126.43|127.46|125.96|128.08|126.58|127.06|125.56|0
1745200800000|2025-04-21 02:00:00|127.27|125.77|126.92|125.42|127.7|126.2|125.78|124.28|0
1745201100000|2025-04-21 02:05:00|126.91|125.41|126.27|124.77|126.91|125.41|126.1|124.6|0
1745201400000|2025-04-21 02:10:00|126.31|124.81|126.62|125.12|126.96|125.46|126.18|124.68|0
1745201700000|2025-04-21 02:15:00|126.66|125.16|127.82|126.32|127.87|126.37|126.17|124.67|0
1745202000000|2025-04-21 02:20:00|127.78|126.28|128.39|126.89|128.54|127.04|127.53|126.03|0
1745202300000|2025-04-21 02:25:00|128.31|126.81|128.53|127.03|128.92|127.42|128.02|126.52|0
1745202600000|2025-04-21 02:30:00|128.58|127.08|129.02|127.52|129.35|127.85|128.05|126.55|0
1745202900000|2025-04-21 02:35:00|129.04|127.54|134.94|133.44|135.51|134.01|128.98|127.48|0
1745203200000|2025-04-21 02:40:00|134.78|133.28|135.11|133.61|135.46|133.96|134.27|132.77|0
1745203500000|2025-04-21 02:45:00|135.16|133.66|136.4|134.9|136.68|135.18|134.58|133.08|0
1745203800000|2025-04-21 02:50:00|136.17|134.67|134.12|132.62|136.25|134.75|133.59|132.09|0
1745204100000|2025-04-21 02:55:00|134.16|132.66|134.66|133.16|134.66|133.16|134.05|132.55|0
1745204400000|2025-04-21 03:00:00|134.62|133.12|134.28|132.78|135.02|133.52|133.81|132.31|0
1745204700000|2025-04-21 03:05:00|134.4|132.9|134.82|133.32|135.5|134|134.3|132.8|0
1745205000000|2025-04-21 03:10:00|134.95|133.45|134.26|132.76|135.5|134|134.26|132.76|0
1745205300000|2025-04-21 03:15:00|134.22|132.72|133.21|131.71|134.3|132.8|132.88|131.38|0
1745205600000|2025-04-21 03:20:00|133.14|131.64|133.73|132.23|134.32|132.82|132.99|131.49|0
1745205900000|2025-04-21 03:25:00|133.69|132.19|132.68|131.18|133.87|132.37|132.67|131.17|0
1745206200000|2025-04-21 03:30:00|132.61|131.11|134.11|132.61|135|133.5|132.34|130.84|0
1745206500000|2025-04-21 03:35:00|134.22|132.72|133.95|132.45|134.32|132.82|133.85|132.35|0
1745206800000|2025-04-21 03:40:00|133.92|132.42|133.6|132.1|133.93|132.43|133.37|131.87|0
1745207100000|2025-04-21 03:45:00|133.57|132.07|134.15|132.65|134.15|132.65|132.94|131.44|0
1745207400000|2025-04-21 03:50:00|134.08|132.58|134.59|133.09|134.7|133.2|133.77|132.27|0
1745207700000|2025-04-21 03:55:00|134.47|132.97|133.87|132.37|134.47|132.97|133.69|132.19|0
1745208000000|2025-04-21 04:00:00|133.91|132.41|133.81|132.31|134.2|132.7|133.61|132.11|0
1745208300000|2025-04-21 04:05:00|133.85|132.35|132.17|130.67|133.89|132.39|132.05|130.55|0
1745208600000|2025-04-21 04:10:00|132.14|130.64|132.61|131.11|132.84|131.34|132.02|130.52|0
1745208900000|2025-04-21 04:15:00|132.65|131.15|132.84|131.34|133.15|131.65|132.57|131.07|0
1745209200000|2025-04-21 04:20:00|132.92|131.42|132.28|130.78|132.94|131.44|132.2|130.7|0
1745209500000|2025-04-21 04:25:00|132.25|130.75|131.57|130.07|132.29|130.79|131.35|129.85|0
1745209800000|2025-04-21 04:30:00|131.53|130.03|131.55|130.05|132.65|131.15|131.42|129.92|0
1745210100000|2025-04-21 04:35:00|131.62|130.12|131.48|129.98|131.7|130.2|131.44|129.94|0
1745210400000|2025-04-21 04:40:00|131.52|130.02|132.6|131.1|132.81|131.31|131.49|129.99|0
1745210700000|2025-04-21 04:45:00|132.64|131.14|131.81|130.31|132.91|131.41|131.56|130.06|0
1745211000000|2025-04-21 04:50:00|131.87|130.37|132.34|130.84|132.35|130.85|131.5|130|0
1745211300000|2025-04-21 04:55:00|132.3|130.8|132.38|130.88|132.88|131.38|132.04|130.54|0
1745211600000|2025-04-21 05:00:00|132.46|130.96|130.8|129.3|132.46|130.96|130.53|129.03|0
1745211900000|2025-04-21 05:05:00|130.76|129.26|131.54|130.04|131.76|130.26|130.69|129.19|0
1745212200000|2025-04-21 05:10:00|131.58|130.08|132.35|130.85|132.63|131.13|131.35|129.85|0
1745212500000|2025-04-21 05:15:00|132.42|130.92|131.4|129.9|132.57|131.07|130.87|129.37|0
1745212800000|2025-04-21 05:20:00|131.44|129.94|131.63|130.13|132.2|130.7|131.4|129.9|0
1745213100000|2025-04-21 05:25:00|131.68|130.18|131.65|130.15|132.24|130.74|131.65|130.15|0
1745213400000|2025-04-21 05:30:00|131.57|130.07|131.92|130.42|131.99|130.49|131.19|129.69|0
1745213700000|2025-04-21 05:35:00|131.96|130.46|132.12|130.62|132.65|131.15|131.79|130.29|0
1745214000000|2025-04-21 05:40:00|132.08|130.58|129.59|128.09|132.15|130.65|129.22|127.72|0
1745214300000|2025-04-21 05:45:00|129.63|128.13|129.65|128.15|130.36|128.86|129.51|128.01|0
1745214600000|2025-04-21 05:50:00|129.8|128.3|129.6|128.1|129.8|128.3|129.44|127.94|0
1745214900000|2025-04-21 05:55:00|129.56|128.06|129.96|128.46|129.96|128.46|129.35|127.85|0
1745215200000|2025-04-21 06:00:00|129.86|128.36|129.42|127.92|129.96|128.46|129.01|127.51|0
1745215500000|2025-04-21 06:05:00|129.33|127.83|128.59|127.09|129.49|127.99|128.52|127.02|0
1745215800000|2025-04-21 06:10:00|128.67|127.17|129.11|127.61|129.18|127.68|128.56|127.06|0
1745216100000|2025-04-21 06:15:00|129.07|127.57|129.87|128.37|130|128.5|128.95|127.45|0
1745216400000|2025-04-21 06:20:00|129.8|128.3|130.27|128.77|130.64|129.14|129.61|128.11|0
1745216700000|2025-04-21 06:25:00|130.23|128.73|129.82|128.32|130.64|129.14|129.04|127.54|0
1745217000000|2025-04-21 06:30:00|129.56|128.06|130.68|129.18|130.97|129.47|129.56|128.06|0
1745217300000|2025-04-21 06:35:00|130.72|129.22|131.6|130.1|131.71|130.21|130.3|128.8|0
1745217600000|2025-04-21 06:40:00|131.64|130.14|132.25|130.75|132.69|131.19|131.36|129.86|0
1745217900000|2025-04-21 06:45:00|132.36|130.86|131.33|129.83|132.4|130.9|131.22|129.72|0
1745218200000|2025-04-21 06:50:00|131.26|129.76|130.44|128.94|131.7|130.2|130.44|128.94|0
1745218500000|2025-04-21 06:55:00|130.48|128.98|130.12|128.62|130.55|129.05|129.79|128.29|0
1745218800000|2025-04-21 07:00:00|130.23|128.73|131.32|129.82|131.47|129.97|129.67|128.17|0
1745219100000|2025-04-21 07:05:00|131.36|129.86|131.58|130.08|131.58|130.08|131.07|129.57|0
1745219400000|2025-04-21 07:10:00|131.81|130.31|133.47|131.97|133.84|132.34|131.62|130.12|0
1745219700000|2025-04-21 07:15:00|133.51|132.01|133.03|131.53|134.01|132.51|132.91|131.41|0
1745220000000|2025-04-21 07:20:00|133.07|131.57|133.67|132.17|134.59|133.09|132.96|131.46|0
1745220300000|2025-04-21 07:25:00|133.59|132.09|134.42|132.92|135.1|133.6|133.15|131.65|0
1745220600000|2025-04-21 07:30:00|134.34|132.84|134.08|132.58|134.72|133.22|133.68|132.18|0
1745220900000|2025-04-21 07:35:00|133.93|132.43|134.15|132.65|134.28|132.78|133.75|132.25|0
1745221200000|2025-04-21 07:40:00|134.23|132.73|134|132.5|134.41|132.91|133.95|132.45|0
1745221500000|2025-04-21 07:45:00|134.04|132.54|133.68|132.18|134.23|132.73|133.19|131.69|0
1745221800000|2025-04-21 07:50:00|133.72|132.22|134.37|132.87|134.37|132.87|133.33|131.83|0
1745222100000|2025-04-21 07:55:00|134.33|132.83|135.88|134.38|136.09|134.59|133.98|132.48|0
1745222400000|2025-04-21 08:00:00|135.52|134.02|133.55|132.05|136.69|135.19|133.48|131.98|0
1745222700000|2025-04-21 08:05:00|133.91|132.41|133.8|132.3|134.15|132.65|133.16|131.66|0
1745223000000|2025-04-21 08:10:00|133.88|132.38|134.61|133.11|135.03|133.53|133.32|131.82|0
1745223300000|2025-04-21 08:15:00|134.69|133.19|134.89|133.39|135.16|133.66|134.44|132.94|0
1745223600000|2025-04-21 08:20:00|134.85|133.35|134.36|132.86|135.16|133.66|133.8|132.3|0
1745223900000|2025-04-21 08:25:00|134.32|132.82|134.48|132.98|134.52|133.02|134.01|132.51|0
1745224200000|2025-04-21 08:30:00|134.4|132.9|133.14|131.64|134.48|132.98|132.85|131.35|0
1745224500000|2025-04-21 08:35:00|133.06|131.56|133.86|132.36|133.95|132.45|132.99|131.49|0
1745224800000|2025-04-21 08:40:00|133.82|132.32|133.94|132.44|134.03|132.53|133.56|132.06|0
1745225100000|2025-04-21 08:45:00|134.02|132.52|134.23|132.73|134.79|133.29|133.87|132.37|0
1745225400000|2025-04-21 08:50:00|134.31|132.81|134.93|133.43|134.93|133.43|134.06|132.56|0
1745225700000|2025-04-21 08:55:00|135.05|133.55|133.82|132.32|135.17|133.67|133.78|132.28|0
1745226000000|2025-04-21 09:00:00|133.74|132.24|134.47|132.97|134.47|132.97|133.55|132.05|0
1745226300000|2025-04-21 09:05:00|134.39|132.89|134.84|133.34|134.89|133.39|134.38|132.88|0
1745226600000|2025-04-21 09:10:00|134.87|133.37|136.22|134.72|136.76|135.26|134.87|133.37|0
1745226900000|2025-04-21 09:15:00|136.19|134.69|136.27|134.77|136.98|135.48|136.03|134.53|0
1745227200000|2025-04-21 09:20:00|136.22|134.72|136|134.5|136.4|134.9|135.84|134.34|0
1745227500000|2025-04-21 09:25:00|135.96|134.46|134.41|132.91|136.23|134.73|134.05|132.55|0
1745227800000|2025-04-21 09:30:00|134.38|132.88|135.65|134.15|135.83|134.33|134.38|132.88|0
1745228100000|2025-04-21 09:35:00|135.64|134.14|135.55|134.05|135.78|134.28|135.25|133.75|0
1745228400000|2025-04-21 09:40:00|135.43|133.93|136.22|134.72|136.28|134.78|135.39|133.89|0
1745228700000|2025-04-21 09:45:00|136.25|134.75|135.29|133.79|136.58|135.08|135.19|133.69|0
1745229000000|2025-04-21 09:50:00|135.33|133.83|134.74|133.24|135.33|133.83|134.61|133.11|0
1745229300000|2025-04-21 09:55:00|134.7|133.2|134.22|132.72|135.03|133.53|134.22|132.72|0
1745229600000|2025-04-21 10:00:00|134.26|132.76|133.79|132.29|134.31|132.81|133.73|132.23|0
1745229900000|2025-04-21 10:05:00|133.71|132.21|133.04|131.54|133.82|132.32|132.53|131.03|0
1745230200000|2025-04-21 10:10:00|133.08|131.58|132.87|131.37|133.84|132.34|132.34|130.84|0
1745230500000|2025-04-21 10:15:00|133.03|131.53|133.62|132.12|133.69|132.19|132.87|131.37|0
1745230800000|2025-04-21 10:20:00|133.66|132.16|133.24|131.74|133.66|132.16|133.14|131.64|0
1745231100000|2025-04-21 10:25:00|133.04|131.54|134.55|133.05|134.78|133.28|132.9|131.4|0
1745231400000|2025-04-21 10:30:00|134.59|133.09|134.26|132.76|135.19|133.69|133.88|132.38|0
1745231700000|2025-04-21 10:35:00|134.19|132.69|133.31|131.81|134.55|133.05|133.3|131.8|0
1745232000000|2025-04-21 10:40:00|133.35|131.85|132.83|131.33|133.63|132.13|132.75|131.25|0
1745232300000|2025-04-21 10:45:00|132.71|131.21|132.28|130.78|132.91|131.41|131.72|130.22|0
1745232600000|2025-04-21 10:50:00|132.24|130.74|132.01|130.51|132.24|130.74|131.89|130.39|0
1745232900000|2025-04-21 10:55:00|132.12|130.62|130.84|129.34|132.12|130.62|130.54|129.04|0
1745233200000|2025-04-21 11:00:00|130.04|128.54|128.56|127.06|130.44|128.94|128.27|126.77|0
1745233500000|2025-04-21 11:05:00|128.86|127.36|128.51|127.01|129.33|127.83|127.95|126.45|0
1745233800000|2025-04-21 11:10:00|128.44|126.94|130.75|129.25|130.83|129.33|128.44|126.94|0
1745234100000|2025-04-21 11:15:00|130.71|129.21|132.58|131.08|132.58|131.08|130.47|128.97|0
1745234400000|2025-04-21 11:20:00|132.38|130.88|138.31|136.81|139.13|137.63|132.38|130.88|0
1745234700000|2025-04-21 11:25:00|138.63|137.13|136.8|135.3|139.68|138.18|136.61|135.11|0
1745235000000|2025-04-21 11:30:00|137|135.5|136.81|135.31|138.04|136.54|135.79|134.29|0
1745235300000|2025-04-21 11:35:00|136.89|135.39|137.92|136.42|138.75|137.25|136.57|135.07|0
1745235600000|2025-04-21 11:40:00|137.96|136.46|137.91|136.41|138.27|136.77|135.81|134.31|0
1745235900000|2025-04-21 11:45:00|137.83|136.33|138.08|136.58|138.21|136.71|137.36|135.86|0
1745236200000|2025-04-21 11:50:00|137.88|136.38|138.57|137.07|139.32|137.82|137.46|135.96|0
1745236500000|2025-04-21 11:55:00|138.61|137.11|136.29|134.79|138.94|137.44|136.17|134.67|0
1745236800000|2025-04-21 12:00:00|136.57|135.07|136.15|134.65|136.85|135.35|135.56|134.06|0
1745237100000|2025-04-21 12:05:00|136.11|134.61|135.69|134.19|136.45|134.95|135.41|133.91|0
1745237400000|2025-04-21 12:10:00|135.81|134.31|134.43|132.93|135.98|134.48|134.28|132.78|0
1745237700000|2025-04-21 12:15:00|134.36|132.86|134.71|133.21|134.93|133.43|133.93|132.43|0
1745238000000|2025-04-21 12:20:00|134.63|133.13|133.92|132.42|134.98|133.48|133.84|132.34|0
1745238300000|2025-04-21 12:25:00|133.84|132.34|132.16|130.66|133.92|132.42|132.01|130.51|0
1745238600000|2025-04-21 12:30:00|132.12|130.62|132|130.5|132.88|131.38|131.17|129.67|0
1745238900000|2025-04-21 12:35:00|131.92|130.42|130.3|128.8|131.98|130.48|130.02|128.52|0
1745239200000|2025-04-21 12:40:00|130.22|128.72|131.21|129.71|131.47|129.97|130.15|128.65|0
1745239500000|2025-04-21 12:45:00|131.13|129.63|130.43|128.93|131.64|130.14|130.41|128.91|0
1745239800000|2025-04-21 12:50:00|130.35|128.85|131.63|130.13|132.18|130.68|130.23|128.73|0
1745240100000|2025-04-21 12:55:00|131.6|130.1|131.89|130.39|132|130.5|131.03|129.53|0
1745240400000|2025-04-21 13:00:00|131.93|130.43|132.28|130.78|132.36|130.86|131.04|129.54|0
1745240700000|2025-04-21 13:05:00|132.12|130.62|133.53|132.03|133.8|132.3|131.69|130.19|0
1745241000000|2025-04-21 13:10:00|133.38|131.88|133.81|131.41|133.92|132.33|132.61|131.11|0
1745241300000|2025-04-21 13:15:00|133.77|131.37|133.29|130.89|133.92|131.52|133.05|130.65|0
1745241600000|2025-04-21 13:20:00|133.21|130.81|133.44|131.04|133.84|131.44|132.78|130.38|0
1745241900000|2025-04-21 13:25:00|133.17|130.77|131.87|129.47|133.52|131.12|131.64|129.24|0
1745242200000|2025-04-21 13:30:00|129.48|127.98|133.04|131.54|134.49|132.99|129.48|127.98|0
1745242500000|2025-04-21 13:35:00|132.76|131.26|135.17|133.67|138.46|136.96|132.42|130.92|0
1745242800000|2025-04-21 13:40:00|134.94|133.44|136.75|135.25|137.81|136.31|134.86|133.36|0
1745243100000|2025-04-21 13:45:00|136.91|135.41|136.33|134.83|139.02|137.52|135.71|134.21|0
1745243400000|2025-04-21 13:50:00|136.09|134.59|139.25|137.75|139.76|138.26|134.95|133.45|0
1745243700000|2025-04-21 13:55:00|139.33|137.83|143.89|142.39|144.18|142.68|139.13|137.63|0
1745244000000|2025-04-21 14:00:00|144.6|143.1|146.99|145.49|149.19|147.69|144.14|142.64|0
1745244300000|2025-04-21 14:05:00|147.12|145.62|148.48|146.98|148.66|147.16|146.55|145.05|0
1745244600000|2025-04-21 14:10:00|148.39|146.89|146.53|145.03|148.39|146.89|146.1|144.6|0
1745244900000|2025-04-21 14:15:00|146.7|145.2|151.6|150.1|153.13|151.63|146.2|144.7|0
1745245200000|2025-04-21 14:20:00|151.86|150.36|152.93|151.43|152.93|151.43|150.7|149.2|0
1745245500000|2025-04-21 14:25:00|152.84|151.34|151.42|149.92|152.84|151.34|150.66|149.16|0
1745245800000|2025-04-21 14:30:00|151.51|150.01|152.17|150.67|153.15|151.65|150.57|149.07|0
1745246100000|2025-04-21 14:35:00|152.26|150.76|146.89|145.39|152.26|150.76|146.69|145.19|0
1745246400000|2025-04-21 14:40:00|146.97|145.47|150.65|149.15|150.74|149.24|144.69|143.19|0
1745246700000|2025-04-21 14:45:00|150.74|149.24|153.12|151.62|153.38|151.88|148.72|147.22|0
1745247000000|2025-04-21 14:50:00|153.38|151.88|153.49|151.99|154.6|153.1|152.31|150.81|0
1745247300000|2025-04-21 14:55:00|153.67|152.17|154.86|153.36|155.45|153.95|153.05|151.55|0
1745247600000|2025-04-21 15:00:00|154.59|153.09|156.47|154.97|156.93|155.43|153.16|151.66|0
1745247900000|2025-04-21 15:05:00|156.3|154.8|155.8|154.3|157.09|155.59|154.73|153.23|0
1745248200000|2025-04-21 15:10:00|155.76|154.26|158.5|157|158.59|157.09|154.9|153.4|0
1745248500000|2025-04-21 15:15:00|158.77|157.27|156.13|154.63|159.1|157.6|156.13|154.63|0
1745248800000|2025-04-21 15:20:00|156.22|154.72|159.09|157.59|159.98|158.48|155.88|154.38|0
1745249100000|2025-04-21 15:25:00|159.18|157.68|161.29|159.79|162.72|161.22|158.81|157.31|0
1745249400000|2025-04-21 15:30:00|161.47|159.97|165.32|163.82|165.61|164.11|158.82|157.32|0
1745249700000|2025-04-21 15:35:00|165.41|163.91|164.65|163.15|165.87|164.37|164.18|162.68|0
1745250000000|2025-04-21 15:40:00|164.74|163.24|166.09|164.59|166.37|164.87|163.96|162.46|0
1745250300000|2025-04-21 15:45:00|166.04|164.54|168.84|167.34|170.21|168.71|165.77|164.27|0
1745250600000|2025-04-21 15:50:00|168.65|167.15|170.01|168.51|170.78|169.28|168.64|167.14|0
1745250900000|2025-04-21 15:55:00|170.1|168.6|170.71|169.21|171.31|169.81|169.84|168.34|0
1745251200000|2025-04-21 16:00:00|170.9|169.4|167.74|166.24|170.9|169.4|167.3|165.8|0
1745251500000|2025-04-21 16:05:00|167.64|166.14|166|164.5|167.77|166.27|165.67|164.17|0
1745251800000|2025-04-21 16:10:00|166.09|164.59|164.42|162.92|167.1|165.6|164.18|162.68|0
1745252100000|2025-04-21 16:15:00|164.69|163.19|166.7|165.2|167.67|166.17|164.45|162.95|0
1745252400000|2025-04-21 16:20:00|166.79|165.29|165.85|164.35|167.43|165.93|165.24|163.74|0
1745252700000|2025-04-21 16:25:00|165.76|164.26|166.27|164.77|167.71|166.21|165.35|163.85|0
1745253000000|2025-04-21 16:30:00|166.36|164.86|162.72|161.22|166.79|165.29|162.2|160.7|0
1745253300000|2025-04-21 16:35:00|162.62|161.12|160.21|158.71|162.9|161.4|160.03|158.53|0
1745253600000|2025-04-21 16:40:00|160.12|158.62|160.6|159.1|160.73|159.23|158.77|157.27|0
1745253900000|2025-04-21 16:45:00|160.42|158.92|163|161.5|163.37|161.87|159.81|158.31|0
1745254200000|2025-04-21 16:50:00|163.1|161.6|166.33|164.83|166.75|165.25|162.91|161.41|0
1745254500000|2025-04-21 16:55:00|166.51|165.01|168.01|166.51|168.58|167.08|166.51|165.01|0
1745254800000|2025-04-21 17:00:00|168.1|166.6|172.82|171.32|173.3|171.8|165.82|164.32|0
1745255100000|2025-04-21 17:05:00|173.01|171.51|173.51|172.01|174.4|172.9|172.22|170.72|0
1745255400000|2025-04-21 17:10:00|173.89|172.39|175.04|173.54|175.51|174.01|173.67|172.17|0
1745255700000|2025-04-21 17:15:00|174.94|173.44|173.22|171.72|175.81|174.31|172.43|170.93|0
1745256000000|2025-04-21 17:20:00|173.13|171.63|173.22|171.72|173.32|171.82|170.2|168.7|0
1745256300000|2025-04-21 17:25:00|173.31|171.81|173.97|172.47|174.65|173.15|172.29|170.79|0
1745256600000|2025-04-21 17:30:00|174.06|172.56|173.79|172.29|174.31|172.81|171.8|170.3|0
1745256900000|2025-04-21 17:35:00|173.8|172.3|174.62|173.12|174.72|173.22|172.16|170.66|0
1745257200000|2025-04-21 17:40:00|174.53|173.03|175.22|173.72|176.37|174.87|173.21|171.71|0
1745257500000|2025-04-21 17:45:00|175.41|173.91|178.42|176.92|178.55|177.05|174.6|173.1|0
1745257800000|2025-04-21 17:50:00|178.23|176.73|178.36|176.86|178.9|177.4|176.8|175.3|0
1745258100000|2025-04-21 17:55:00|178.6|177.1|179.65|178.15|180.53|179.03|177.9|176.4|0
1745258400000|2025-04-21 18:00:00|179.46|177.96|181.13|179.63|181.34|179.84|179.46|177.96|0
1745258700000|2025-04-21 18:05:00|181.09|179.59|180|178.5|182.01|180.51|178.97|177.47|0
1745259000000|2025-04-21 18:10:00|180.1|178.6|178.98|177.48|181.09|179.59|178.5|177|0
1745259300000|2025-04-21 18:15:00|179.08|177.58|176.27|174.77|179.52|178.02|174.65|173.15|0
1745259600000|2025-04-21 18:20:00|176.18|174.68|176.46|174.96|177.83|176.33|175.79|174.29|0
1745259900000|2025-04-21 18:25:00|176.75|175.25|174.13|172.63|176.83|175.33|173.99|172.49|0
1745260200000|2025-04-21 18:30:00|173.99|172.49|172.71|171.21|174.08|172.58|170.76|169.26|0
1745260500000|2025-04-21 18:35:00|172.61|171.11|173.39|171.89|174.43|172.93|171.96|170.46|0
1745260800000|2025-04-21 18:40:00|173.49|171.99|176.87|175.37|177.18|175.68|173.02|171.52|0
1745261100000|2025-04-21 18:45:00|176.97|175.47|177.29|175.79|178.75|177.25|176.2|174.7|0
1745261400000|2025-04-21 18:50:00|177.1|175.6|179.82|178.32|179.82|178.32|177.1|175.6|0
1745261700000|2025-04-21 18:55:00|179.91|178.41|179.69|178.19|180.18|178.68|178.48|176.98|0
1745262000000|2025-04-21 19:00:00|179.98|178.48|175.17|173.67|179.98|178.48|174.37|172.87|0
1745262300000|2025-04-21 19:05:00|175.27|173.77|174.6|173.1|175.35|173.85|173.15|171.65|0
1745262600000|2025-04-21 19:10:00|174.31|172.81|173.13|171.63|174.72|173.22|171.64|170.14|0
1745262900000|2025-04-21 19:15:00|172.66|171.16|171.13|169.63|173.81|172.31|170.81|169.31|0
1745263200000|2025-04-21 19:20:00|171.03|169.53|169.25|167.75|171.31|169.81|168.01|166.51|0
1745263500000|2025-04-21 19:25:00|169.07|167.57|171.48|169.98|172.56|171.06|169.07|167.57|0
1745263800000|2025-04-21 19:30:00|171.29|169.79|168.62|167.12|171.3|169.8|168.61|167.11|0
1745264100000|2025-04-21 19:35:00|168.81|167.31|165.43|163.93|169.23|167.73|162.8|161.3|0
1745264400000|2025-04-21 19:40:00|165.25|163.75|163|161.5|165.25|163.75|161.95|160.45|0
1745264700000|2025-04-21 19:45:00|163.18|161.68|161.76|160.26|165.3|163.8|161.4|159.9|0
1745265000000|2025-04-21 19:50:00|161.81|160.31|158.1|156.6|163.85|162.35|157.28|155.78|0
1745265300000|2025-04-21 19:55:00|158.36|156.86|156.54|155.04|158.36|156.86|153.3|151.8|0
1745265600000|2025-04-21 20:00:00|157.61|156.11|159.76|158.26|160.27|158.77|156.49|154.99|0
1745265900000|2025-04-21 20:05:00|159.74|158.24|157.2|155.7|160.54|159.04|156.51|155.01|0
1745266200000|2025-04-21 20:10:00|157.19|155.69|158.41|156.91|159.01|157.51|157.05|155.55|0
1745266500000|2025-04-21 20:15:00|158.43|156.93|159.22|157.72|159.24|157.74|158.31|156.81|0
1745266800000|2025-04-21 20:20:00|159.16|157.66|158.3|156.8|159.58|158.08|157.64|156.14|0
1745267100000|2025-04-21 20:25:00|158.23|156.73|159.08|157.58|159.16|157.66|157.51|156.01|0
1745267400000|2025-04-21 20:30:00|159|157.5|158.13|156.63|159.22|157.72|157.77|156.27|0
1745267700000|2025-04-21 20:35:00|158.04|156.54|158.26|156.76|158.34|156.84|157.39|155.89|0
1745268000000|2025-04-21 20:40:00|158.35|156.85|158.39|156.89|158.59|157.09|158.02|156.52|0
1745268300000|2025-04-21 20:45:00|158.3|156.8|156.66|155.16|158.3|156.8|156.64|155.14|0
1745268600000|2025-04-21 20:50:00|156.58|155.08|157.51|156.01|157.6|156.1|155.95|154.45|0
1745268900000|2025-04-21 20:55:00|157.96|155.56|157.72|155.32|158.4|156|157.51|155.11|0
1745269200000|2025-04-21 21:00:00|157.73|155.33|158|155.6|158.02|155.62|157.72|155.32|0
1745269500000|2025-04-21 21:05:00|157.7|155.3|157.82|155.42|157.82|155.42|157.66|155.26|0
1745269800000|2025-04-21 21:10:00|157.98|155.58|157.54|155.14|157.98|155.58|157.54|155.14|0
1745270100000|2025-04-21 21:15:00|157.52|155.12|157.67|155.27|157.73|155.33|157.52|155.12|0
1745270400000|2025-04-21 21:20:00|157.66|155.26|157.66|155.26|157.8|155.4|157.64|155.24|0
1745270700000|2025-04-21 21:25:00|157.79|155.39|157.76|155.36|157.79|155.39|157.66|155.26|0
1745271000000|2025-04-21 21:30:00|157.75|155.35|157.82|155.42|157.82|155.42|157.75|155.35|0
1745271300000|2025-04-21 21:35:00|157.68|155.28|157.34|154.94|157.68|155.28|157.1|154.7|0
1745271600000|2025-04-21 21:40:00|157.33|154.93|157.33|154.93|157.33|154.93|157.33|154.93|0
1745271900000|2025-04-21 21:45:00|157.36|154.96|157.64|155.24|157.77|155.37|157.35|154.95|0
1745272200000|2025-04-21 21:50:00|157.62|155.22|157.57|155.17|157.62|155.22|157.53|155.13|0
1745272500000|2025-04-21 21:55:00|157.67|155.27|157.63|155.23|157.84|155.44|157.57|155.17|0
1745272800000|2025-04-21 22:00:00|156.85|154.45|159.2|156.8|159.78|157.38|156.23|153.83|0
1745273100000|2025-04-21 22:05:00|159.16|156.76|159.28|156.88|160.23|157.83|158.08|155.68|0
1745273400000|2025-04-21 22:10:00|159.02|156.62|159.55|157.15|159.55|157.15|158.3|155.9|0
1745273700000|2025-04-21 22:15:00|159.46|157.06|161.16|158.76|161.52|159.12|159.41|157.01|0
1745274000000|2025-04-21 22:20:00|161.2|158.8|160.43|158.03|161.2|158.8|160.16|157.76|0
1745274300000|2025-04-21 22:25:00|160.38|157.98|160.96|158.56|161.64|159.24|160.16|157.76|0
1745274600000|2025-04-21 22:30:00|160.74|158.34|159.07|156.67|160.78|158.38|158.94|156.54|0
1745274900000|2025-04-21 22:35:00|159.03|156.63|157.6|155.2|159.12|156.72|157.33|154.93|0
1745275200000|2025-04-21 22:40:00|157.82|155.42|157.06|154.66|157.82|155.42|156.53|154.13|0
1745275500000|2025-04-21 22:45:00|157.15|154.75|157.81|155.41|157.85|155.45|157.06|154.66|0
1745275800000|2025-04-21 22:50:00|157.76|155.36|158.64|156.24|158.69|156.29|157.4|155|0
1745276100000|2025-04-21 22:55:00|158.73|156.33|158.64|156.24|158.73|156.33|158.2|155.8|0
1745276400000|2025-04-21 23:00:00|158.6|156.2|157.74|155.34|158.81|156.41|157.48|155.08|0
1745276700000|2025-04-21 23:05:00|157.83|155.43|157.91|155.51|158.18|155.78|157.52|155.12|0
1745277000000|2025-04-21 23:10:00|157.82|155.42|157.73|155.33|158.05|155.65|157.47|155.07|0
1745277300000|2025-04-21 23:15:00|157.64|155.24|157.28|154.88|157.9|155.5|157.01|154.61|0
1745277600000|2025-04-21 23:20:00|157.37|154.97|157.8|155.4|158.43|156.03|157.06|154.66|0
1745277900000|2025-04-21 23:25:00|157.72|155.32|157.22|154.82|157.8|155.4|156.7|154.3|0
1745278200000|2025-04-21 23:30:00|157.18|154.78|157.04|154.64|157.27|154.87|156.69|154.29|0
1745278500000|2025-04-21 23:35:00|157.08|154.68|155.89|153.49|157.52|155.12|155.67|153.27|0
1745278800000|2025-04-21 23:40:00|155.97|153.57|156.01|153.61|156.23|153.83|155.62|153.22|0
1745279100000|2025-04-21 23:45:00|155.83|153.43|152.34|149.94|156.89|154.49|152.17|149.77|0
1745279400000|2025-04-21 23:50:00|152.39|149.99|151.64|149.24|153.73|151.33|151.47|149.07|0
1745279700000|2025-04-21 23:55:00|151.47|149.07|149.92|147.52|151.86|149.46|149.75|147.35|0
1745280000000|2025-04-22 00:00:00|149.75|147.35|150.05|147.65|150.78|148.38|148.64|146.24|0
1745280300000|2025-04-22 00:05:00|149.96|147.56|149.82|147.42|150.26|147.86|149.45|147.05|0
1745280600000|2025-04-22 00:10:00|149.74|147.34|149.48|147.08|150.33|147.93|149.18|146.78|0
1745280900000|2025-04-22 00:15:00|149.56|147.16|148.54|147.04|149.56|147.69|147.43|145.93|0
1745281200000|2025-04-22 00:20:00|148.5|147|148.62|147.12|149.2|147.7|148.09|146.59|0
1745281500000|2025-04-22 00:25:00|148.66|147.16|147.77|146.27|148.88|147.38|147.45|145.95|0
1745281800000|2025-04-22 00:30:00|147.69|146.19|147.53|146.03|148.58|147.08|147.19|145.69|0
1745282100000|2025-04-22 00:35:00|147.57|146.07|148.64|147.14|149.17|147.67|147.15|145.65|0
1745282400000|2025-04-22 00:40:00|148.67|147.17|148.44|146.94|149.25|147.75|148.42|146.92|0
1745282700000|2025-04-22 00:45:00|148.33|146.83|148.12|146.62|148.67|147.17|147.65|146.15|0
1745283000000|2025-04-22 00:50:00|148.17|146.67|148.13|146.63|148.43|146.93|147.96|146.46|0
1745283300000|2025-04-22 00:55:00|148.17|146.67|147.97|146.47|148.42|146.92|147.86|146.36|0
1745283600000|2025-04-22 01:00:00|147.63|146.13|147|145.5|148.04|146.54|146.66|145.16|0
1745283900000|2025-04-22 01:05:00|146.96|145.46|145.88|144.38|147.3|145.8|145.65|144.15|0
1745284200000|2025-04-22 01:10:00|145.86|144.36|145.68|144.18|146.41|144.91|144.88|143.38|0
1745284500000|2025-04-22 01:15:00|145.6|144.1|145.84|144.34|146.56|145.06|145.5|144|0
1745284800000|2025-04-22 01:20:00|145.75|144.25|143.2|141.7|145.75|144.25|143.2|141.7|0
1745285100000|2025-04-22 01:25:00|143.12|141.62|143.08|141.58|143.64|142.14|142.26|140.76|0
1745285400000|2025-04-22 01:30:00|143.26|141.76|142.04|140.54|143.26|141.76|141.75|140.25|0
1745285700000|2025-04-22 01:35:00|142.12|140.62|142.27|140.77|142.81|141.31|141.77|140.27|0
1745286000000|2025-04-22 01:40:00|142.35|140.85|141.94|140.44|142.74|141.24|141.93|140.43|0
1745286300000|2025-04-22 01:45:00|141.9|140.4|142.27|140.77|142.53|141.03|141.09|139.59|0
1745286600000|2025-04-22 01:50:00|142.31|140.81|143.42|141.92|143.68|142.18|142.16|140.66|0
1745286900000|2025-04-22 01:55:00|143.47|141.97|144.26|142.76|144.89|143.39|143.29|141.79|0
1745287200000|2025-04-22 02:00:00|144.28|142.78|144.96|143.46|145.25|143.75|143.51|142.01|0
1745287500000|2025-04-22 02:05:00|144.9|143.4|143.98|142.48|145.65|144.15|143.96|142.46|0
1745287800000|2025-04-22 02:10:00|144.02|142.52|143.81|142.31|144.13|142.63|143.1|141.6|0
1745288100000|2025-04-22 02:15:00|143.9|142.4|143.43|141.93|143.98|142.48|142.82|141.32|0
1745288400000|2025-04-22 02:20:00|143.52|142.02|143.49|141.99|144.25|142.75|143.2|141.7|0
1745288700000|2025-04-22 02:25:00|143.53|142.03|145.6|144.1|145.83|144.33|143.41|141.91|0
1745289000000|2025-04-22 02:30:00|145.73|144.23|145.46|143.96|145.77|144.27|145.14|143.64|0
1745289300000|2025-04-22 02:35:00|145.38|143.88|144.53|143.03|145.54|144.04|144.11|142.61|0
1745289600000|2025-04-22 02:40:00|144.45|142.95|144.35|142.85|144.51|143.01|143.39|141.89|0
1745289900000|2025-04-22 02:45:00|144.32|142.82|144.45|142.95|145.11|143.61|143.93|142.43|0
1745290200000|2025-04-22 02:50:00|144.36|142.86|144.2|142.7|144.54|143.04|143.71|142.21|0
1745290500000|2025-04-22 02:55:00|144.07|142.57|144.27|142.77|144.62|143.12|144|142.5|0
1745290800000|2025-04-22 03:00:00|144.22|142.72|144.62|143.12|144.75|143.25|143.74|142.24|0
1745291100000|2025-04-22 03:05:00|144.7|143.2|147.87|146.37|147.87|146.37|144.62|143.12|0
1745291400000|2025-04-22 03:10:00|147.57|146.07|149.64|148.14|151.04|149.54|147.53|146.03|0
1745291700000|2025-04-22 03:15:00|149.68|148.18|147.39|145.89|149.86|148.36|147.34|145.84|0
1745292000000|2025-04-22 03:20:00|147.48|145.98|146.8|145.3|147.48|145.98|146.59|145.09|0
1745292300000|2025-04-22 03:25:00|146.72|145.22|147.45|145.95|148.08|146.58|146.13|144.63|0
1745292600000|2025-04-22 03:30:00|147.4|145.9|147.43|145.93|147.85|146.35|146.96|145.46|0
1745292900000|2025-04-22 03:35:00|147.52|146.02|146.51|145.01|147.52|146.02|145.38|143.88|0
1745293200000|2025-04-22 03:40:00|146.46|144.96|146.36|144.86|146.63|145.13|146.19|144.69|0
1745293500000|2025-04-22 03:45:00|146.32|144.82|146.81|145.31|146.92|145.42|146.18|144.68|0
1745293800000|2025-04-22 03:50:00|146.77|145.27|148.15|146.65|148.28|146.78|146.77|145.27|0
1745294100000|2025-04-22 03:55:00|148.1|146.6|148.66|147.16|149.37|147.87|147.39|145.89|0
1745294400000|2025-04-22 04:00:00|149|147.5|148.92|147.42|149.25|147.75|148.57|147.07|0
1745294700000|2025-04-22 04:05:00|149.01|147.51|148.91|147.41|149.26|147.76|148.51|147.01|0
1745295000000|2025-04-22 04:10:00|148.96|147.46|149.05|147.55|149.71|148.21|148.38|146.88|0
1745295300000|2025-04-22 04:15:00|149.13|147.63|148.82|147.32|149.39|147.89|148.61|147.11|0
1745295600000|2025-04-22 04:20:00|148.9|147.4|148.71|147.21|149.21|147.71|148.45|146.95|0
1745295900000|2025-04-22 04:25:00|148.97|147.47|148.75|147.25|149.11|147.61|148.37|146.87|0
1745296200000|2025-04-22 04:30:00|148.88|147.38|149.46|147.96|149.75|148.25|148.47|146.97|0
1745296500000|2025-04-22 04:35:00|149.51|148.01|149.09|147.59|150.09|148.59|149.01|147.51|0
1745296800000|2025-04-22 04:40:00|149.01|147.51|148.34|146.84|149.14|147.64|148.3|146.8|0
1745297100000|2025-04-22 04:45:00|148.38|146.88|148.62|147.12|149.03|147.53|148.16|146.66|0
1745297400000|2025-04-22 04:50:00|148.58|147.08|149.97|148.47|149.97|148.47|148.42|146.92|0
1745297700000|2025-04-22 04:55:00|149.93|148.43|148.98|147.48|150.14|148.64|148.83|147.33|0
1745298000000|2025-04-22 05:00:00|149.06|147.56|147.44|145.94|149.47|147.97|147.36|145.86|0
1745298300000|2025-04-22 05:05:00|147.35|145.85|146.64|145.14|147.54|146.04|146.49|144.99|0
1745298600000|2025-04-22 05:10:00|146.67|145.17|148.65|147.15|148.69|147.19|146.5|145|0
1745298900000|2025-04-22 05:15:00|148.61|147.11|148.41|146.91|148.97|147.47|147.8|146.3|0
1745299200000|2025-04-22 05:20:00|148.36|146.86|149.07|147.57|149.55|148.05|148.24|146.74|0
1745299500000|2025-04-22 05:25:00|149.2|147.7|149.13|147.63|149.95|148.45|148.94|147.44|0
1745299800000|2025-04-22 05:30:00|149.19|147.69|149.45|147.95|149.55|148.05|148.89|147.39|0
1745300100000|2025-04-22 05:35:00|149.32|147.82|148.31|146.81|149.48|147.98|148.09|146.59|0
1745300400000|2025-04-22 05:40:00|148.35|146.85|147.75|146.25|148.77|147.27|147.37|145.87|0
1745300700000|2025-04-22 05:45:00|147.56|146.06|148.18|146.68|148.51|147.01|147.56|146.06|0
1745301000000|2025-04-22 05:50:00|148.35|146.85|148.53|147.03|148.93|147.43|148.21|146.71|0
1745301300000|2025-04-22 05:55:00|148.51|147.01|148.23|146.73|149.23|147.73|148.16|146.66|0
1745301600000|2025-04-22 06:00:00|148.17|146.67|147.02|145.52|149.49|147.99|146.45|144.95|0
1745301900000|2025-04-22 06:05:00|146.93|145.43|146.82|145.32|147.3|145.8|146.44|144.94|0
1745302200000|2025-04-22 06:10:00|146.74|145.24|145.72|144.22|146.89|145.39|145.28|143.78|0
1745302500000|2025-04-22 06:15:00|145.61|144.11|146.51|145.01|146.86|145.36|145.48|143.98|0
1745302800000|2025-04-22 06:20:00|146.56|145.06|145.18|143.68|146.84|145.34|144.93|143.43|0
1745303100000|2025-04-22 06:25:00|144.93|143.43|144.08|142.58|145.13|143.63|144.01|142.51|0
1745303400000|2025-04-22 06:30:00|144.04|142.54|143.24|141.74|144.38|142.88|143|141.5|0
1745303700000|2025-04-22 06:35:00|143.11|141.61|143.2|141.7|143.32|141.82|142.84|141.34|0
1745304000000|2025-04-22 06:40:00|143.51|142.01|142.65|141.15|143.6|142.1|142.39|140.89|0
1745304300000|2025-04-22 06:45:00|142.4|140.9|138.84|137.34|142.53|141.03|138.62|137.12|0
1745304600000|2025-04-22 06:50:00|138.75|137.25|134.75|133.25|138.92|137.42|134.75|133.25|0
1745304900000|2025-04-22 06:55:00|134.6|133.1|133.68|132.18|135.8|134.3|132.55|131.05|0
1745305200000|2025-04-22 07:00:00|133.76|132.26|135.33|133.83|136.89|135.39|131.87|130.37|0
1745305500000|2025-04-22 07:05:00|135.41|133.91|136.53|135.03|136.89|135.39|134.95|133.45|0
1745305800000|2025-04-22 07:10:00|136.57|135.07|138.68|137.18|138.85|137.35|136.09|134.59|0
1745306100000|2025-04-22 07:15:00|138.71|137.21|138.21|136.71|140|138.5|137.88|136.38|0
1745306400000|2025-04-22 07:20:00|138.17|136.67|138.14|136.64|138.86|137.36|137.65|136.15|0
1745306700000|2025-04-22 07:25:00|138.2|136.7|137.08|135.58|138.2|136.7|136.75|135.25|0
1745307000000|2025-04-22 07:30:00|137.12|135.62|138.45|136.95|138.9|137.4|136.34|134.84|0
1745307300000|2025-04-22 07:35:00|138.53|137.03|139.71|138.21|139.78|138.28|137.74|136.24|0
1745307600000|2025-04-22 07:40:00|139.75|138.25|136.43|134.93|139.75|138.25|136.31|134.81|0
1745307900000|2025-04-22 07:45:00|136.47|134.97|138.18|136.68|138.34|136.84|136.47|134.97|0
1745308200000|2025-04-22 07:50:00|138.1|136.6|139.09|137.59|139.57|138.07|137.19|135.69|0
1745308500000|2025-04-22 07:55:00|138.91|137.41|138.68|137.18|139.2|137.7|137.55|136.05|0
1745308800000|2025-04-22 08:00:00|138.15|136.65|138.52|137.02|140.17|138.67|137.65|136.15|0
1745309100000|2025-04-22 08:05:00|138.6|137.1|139.38|137.88|139.48|137.98|136.76|135.26|0
1745309400000|2025-04-22 08:10:00|139.67|138.17|140.06|138.56|140.16|138.66|139.22|137.72|0
1745309700000|2025-04-22 08:15:00|140.02|138.52|139.49|137.99|140.51|139.01|139.17|137.67|0
1745310000000|2025-04-22 08:20:00|139.53|138.03|139.31|137.81|140.49|138.99|138.7|137.2|0
1745310300000|2025-04-22 08:25:00|139.23|137.73|138.64|137.14|139.53|138.03|137.81|136.31|0
1745310600000|2025-04-22 08:30:00|138.67|137.17|137.05|135.55|138.67|137.17|136.93|135.43|0
1745310900000|2025-04-22 08:35:00|137.01|135.51|134.71|133.21|137.25|135.75|134.63|133.13|0
1745311200000|2025-04-22 08:40:00|134.67|133.17|134.53|133.03|135.02|133.52|134.07|132.57|0
1745311500000|2025-04-22 08:45:00|134.49|132.99|136.3|134.8|136.4|134.9|134.48|132.98|0
1745311800000|2025-04-22 08:50:00|136.26|134.76|135.12|133.62|136.44|134.94|135|133.5|0
1745312100000|2025-04-22 08:55:00|135.16|133.66|135.05|133.55|135.78|134.28|134.75|133.25|0
1745312400000|2025-04-22 09:00:00|134.88|133.38|135.24|133.74|135.29|133.79|134.22|132.72|0
1745312700000|2025-04-22 09:05:00|135.27|133.77|134.88|133.38|135.69|134.19|134.37|132.87|0
1745313000000|2025-04-22 09:10:00|134.93|133.43|136.24|134.74|136.5|135|134.68|133.18|0
1745313300000|2025-04-22 09:15:00|136.32|134.82|137.01|135.51|137.26|135.76|136.22|134.72|0
1745313600000|2025-04-22 09:20:00|136.97|135.47|136|134.5|138.05|136.55|136|134.5|0
1745313900000|2025-04-22 09:25:00|135.91|134.41|134.24|132.74|136.08|134.58|134.2|132.7|0
1745314200000|2025-04-22 09:30:00|134.2|132.7|134.76|133.26|135.41|133.91|134.16|132.66|0
1745314500000|2025-04-22 09:35:00|134.68|133.18|134.99|133.49|135.35|133.85|134.68|133.18|0
1745314800000|2025-04-22 09:40:00|135.04|133.54|135.26|133.76|135.52|134.02|134.73|133.23|0
1745315100000|2025-04-22 09:45:00|135.3|133.8|135.26|133.76|135.55|134.05|134.78|133.28|0
1745315400000|2025-04-22 09:50:00|135.22|133.72|134.96|133.46|135.26|133.76|134.9|133.4|0
1745315700000|2025-04-22 09:55:00|134.98|133.48|135.87|134.37|136.04|134.54|134.8|133.3|0
1745316000000|2025-04-22 10:00:00|135.95|134.45|136.15|134.65|136.53|135.03|134.71|133.21|0
1745316300000|2025-04-22 10:05:00|136.19|134.69|136.29|134.79|137.03|135.53|135.79|134.29|0
1745316600000|2025-04-22 10:10:00|136.33|134.83|135.81|134.31|136.33|134.83|135.33|133.83|0
1745316900000|2025-04-22 10:15:00|135.7|134.2|135.45|133.95|136.61|135.11|135.27|133.77|0
1745317200000|2025-04-22 10:20:00|135.54|134.04|135.8|134.3|135.81|134.31|135.25|133.75|0
1745317500000|2025-04-22 10:25:00|135.72|134.22|136.5|135|137.15|135.65|135.72|134.22|0
1745317800000|2025-04-22 10:30:00|136.54|135.04|136.29|134.79|136.84|135.34|135.56|134.06|0
1745318100000|2025-04-22 10:35:00|136.21|134.71|135.89|134.39|136.75|135.25|135.61|134.11|0
1745318400000|2025-04-22 10:40:00|135.85|134.35|135.36|133.86|135.85|134.35|134.31|132.81|0
1745318700000|2025-04-22 10:45:00|135.32|133.82|135.79|134.29|135.79|134.29|134.99|133.49|0
1745319000000|2025-04-22 10:50:00|135.83|134.33|136.34|134.84|136.49|134.99|135.46|133.96|0
1745319300000|2025-04-22 10:55:00|136.42|134.92|136.16|134.66|137.21|135.71|135.53|134.03|0
1745319600000|2025-04-22 11:00:00|136.08|134.58|136.39|134.89|136.83|135.33|135.21|133.71|0
1745319900000|2025-04-22 11:05:00|136.47|134.97|139|137.5|139.31|137.81|136.19|134.69|0
1745320200000|2025-04-22 11:10:00|138.83|137.33|138.96|137.46|139.84|138.34|138.5|137|0
1745320500000|2025-04-22 11:15:00|139.05|137.55|139.23|137.73|139.72|138.22|138.44|136.94|0
1745320800000|2025-04-22 11:20:00|139.19|137.69|137.96|136.46|139.19|137.69|137.79|136.29|0
1745321100000|2025-04-22 11:25:00|137.84|136.34|137.91|136.41|138.15|136.65|137.24|135.74|0
1745321400000|2025-04-22 11:30:00|137.83|136.33|138.42|136.92|138.7|137.2|136.4|134.9|0
1745321700000|2025-04-22 11:35:00|138.5|137|139.5|138|139.98|138.48|138.2|136.7|0
1745322000000|2025-04-22 11:40:00|139.4|137.9|139.35|137.85|139.86|138.36|139.06|137.56|0
1745322300000|2025-04-22 11:45:00|139.44|137.94|138.33|136.83|139.7|138.2|138.25|136.75|0
1745322600000|2025-04-22 11:50:00|138.36|136.86|141|139.5|141.2|139.7|138.13|136.63|0
1745322900000|2025-04-22 11:55:00|140.91|139.41|140.55|139.05|141.66|140.16|140.31|138.81|0
1745323200000|2025-04-22 12:00:00|140.67|139.17|138.67|137.17|140.75|139.25|138.43|136.93|0
1745323500000|2025-04-22 12:05:00|138.87|137.37|138.85|137.35|140.47|138.97|138.54|137.04|0
1745323800000|2025-04-22 12:10:00|139.11|137.61|138.6|137.1|139.18|137.68|137.93|136.43|0
1745324100000|2025-04-22 12:15:00|138.55|137.05|137.99|136.49|138.77|137.27|137.28|135.78|0
1745324400000|2025-04-22 12:20:00|138.1|136.6|137.49|135.99|138.86|137.36|137.49|135.99|0
1745324700000|2025-04-22 12:25:00|137.45|135.95|136.29|134.79|138.17|136.67|136.29|134.79|0
1745325000000|2025-04-22 12:30:00|136.21|134.71|136.14|134.64|137.25|135.75|135.55|134.05|0
1745325300000|2025-04-22 12:35:00|136.36|134.86|136.3|134.8|136.84|135.34|135.95|134.45|0
1745325600000|2025-04-22 12:40:00|136.44|134.94|135.58|134.08|136.77|135.27|135.48|133.98|0
1745325900000|2025-04-22 12:45:00|135.64|134.14|133.98|132.48|135.85|134.35|133.93|132.43|0
1745326200000|2025-04-22 12:50:00|133.82|132.32|133.1|131.6|133.94|132.44|132.7|131.2|0
1745326500000|2025-04-22 12:55:00|133.21|131.71|132.43|130.93|134.02|132.52|132.31|130.81|0
1745326800000|2025-04-22 13:00:00|132.59|131.09|131.6|130.1|132.59|131.09|131.44|129.94|0
1745327100000|2025-04-22 13:05:00|131.72|130.22|131.88|130.38|132.19|130.69|131.5|130|0
1745327400000|2025-04-22 13:10:00|131.95|130.45|132.18|129.78|132.38|130.88|131.34|129.47|0
1745327700000|2025-04-22 13:15:00|132.26|129.86|132.65|130.25|132.89|130.49|132.1|129.7|0
1745328000000|2025-04-22 13:20:00|132.81|130.41|131.14|128.74|133.57|131.17|130.99|128.59|0
1745328300000|2025-04-22 13:25:00|131.3|128.9|130.67|128.27|131.73|129.33|130.51|128.11|0
1745328600000|2025-04-22 13:30:00|132.4|130.9|131.4|129.9|133.09|131.59|128.98|127.48|0
1745328900000|2025-04-22 13:35:00|131.16|129.66|127.67|126.17|131.96|130.46|127.67|126.17|0
1745329200000|2025-04-22 13:40:00|127.82|126.32|124.29|122.79|127.91|126.41|124.26|122.76|0
1745329500000|2025-04-22 13:45:00|124.14|122.64|122.39|120.89|124.14|122.64|121.19|119.69|0
1745329800000|2025-04-22 13:50:00|122.54|121.04|125.48|123.98|126.87|125.37|122.54|121.04|0
1745330100000|2025-04-22 13:55:00|125.41|123.91|122.78|121.28|126.45|124.95|122.63|121.13|0
1745330400000|2025-04-22 14:00:00|122.32|120.82|121.38|119.88|123.08|121.58|121.34|119.84|0
1745330700000|2025-04-22 14:05:00|121.34|119.84|119.21|117.71|123.11|121.61|118.9|117.4|0
1745331000000|2025-04-22 14:10:00|119.14|117.64|119.75|118.25|120.32|118.82|117.9|116.4|0
1745331300000|2025-04-22 14:15:00|119.67|118.17|120.12|118.62|121.81|120.31|119.52|118.02|0
1745331600000|2025-04-22 14:20:00|120.04|118.54|117.97|116.47|120.19|118.69|117.68|116.18|0
1745331900000|2025-04-22 14:25:00|117.86|116.36|118.33|116.83|120.01|118.51|117.48|115.98|0
1745332200000|2025-04-22 14:30:00|118.4|116.9|118.25|116.75|120.64|119.14|118.25|116.75|0
1745332500000|2025-04-22 14:35:00|118.32|116.82|116.34|114.84|119|117.5|116.26|114.76|0
1745332800000|2025-04-22 14:40:00|116.27|114.77|115.68|114.18|116.82|115.32|115.61|114.11|0
1745333100000|2025-04-22 14:45:00|115.61|114.11|115.24|113.74|116.13|114.63|113.84|112.34|0
1745333400000|2025-04-22 14:50:00|115.39|113.89|115.32|113.82|117.46|115.96|115.17|113.67|0
1745333700000|2025-04-22 14:55:00|115.24|113.74|113.58|112.08|115.95|114.45|112.87|111.37|0
1745334000000|2025-04-22 15:00:00|113.65|112.15|112.2|110.7|113.82|112.32|111.72|110.22|0
1745334300000|2025-04-22 15:05:00|112.27|110.77|111.04|109.54|112.34|110.84|110.9|109.4|0
1745334600000|2025-04-22 15:10:00|111.11|109.61|110.84|109.34|111.61|110.11|110.28|108.78|0
1745334900000|2025-04-22 15:15:00|110.83|109.33|111.78|110.28|111.92|110.42|110.55|109.05|0
1745335200000|2025-04-22 15:20:00|111.64|110.14|111.19|109.69|112.95|111.45|110.9|109.4|0
1745335500000|2025-04-22 15:25:00|111.2|109.7|113.31|111.81|113.5|112|111.2|109.7|0
1745335800000|2025-04-22 15:30:00|113.38|111.88|112.44|110.94|114.5|113|112.44|110.94|0
1745336100000|2025-04-22 15:35:00|112.37|110.87|114.18|112.68|114.31|112.81|112.16|110.66|0
1745336400000|2025-04-22 15:40:00|114.11|112.61|116.56|115.06|116.65|115.15|113.48|111.98|0
1745336700000|2025-04-22 15:45:00|116.49|114.99|116.06|114.56|116.79|115.29|115.59|114.09|0
1745337000000|2025-04-22 15:50:00|116.09|114.59|114.29|112.79|116.29|114.79|113.16|111.66|0
1745337300000|2025-04-22 15:55:00|114.36|112.86|109.97|108.47|114.88|113.38|109.19|107.69|0
1745337600000|2025-04-22 16:00:00|109.84|108.34|107|105.5|109.84|108.34|104.59|103.09|0
1745337900000|2025-04-22 16:05:00|107.13|105.63|106.71|105.21|108.06|106.56|105.27|103.77|0
1745338200000|2025-04-22 16:10:00|106.77|105.27|104.84|103.34|107.25|105.75|104.83|103.33|0
1745338500000|2025-04-22 16:15:00|104.87|103.37|105.39|103.89|106.56|105.06|104.51|103.01|0
1745338800000|2025-04-22 16:20:00|105.45|103.95|103.28|101.78|105.59|104.09|103.02|101.52|0
1745339100000|2025-04-22 16:25:00|103.34|101.84|104.51|103.01|104.76|103.26|102.67|101.17|0
1745339400000|2025-04-22 16:30:00|104.5|103|105.05|103.55|105.46|103.96|103.54|102.04|0
1745339700000|2025-04-22 16:35:00|104.98|103.48|106.56|105.06|106.56|105.06|104.72|103.22|0
1745340000000|2025-04-22 16:40:00|106.62|105.12|105.93|104.43|108.27|106.77|105.72|104.22|0
1745340300000|2025-04-22 16:45:00|105.86|104.36|106.91|105.41|107.93|106.43|105.62|104.12|0
1745340600000|2025-04-22 16:50:00|106.97|105.47|107.28|105.78|109.43|107.93|106.77|105.27|0
1745340900000|2025-04-22 16:55:00|107.34|105.84|108.04|106.54|108.05|106.55|106.57|105.07|0
1745341200000|2025-04-22 17:00:00|107.91|106.41|107.35|105.85|108.3|106.8|106.7|105.2|0
1745341500000|2025-04-22 17:05:00|107.14|105.64|107.41|105.91|108.49|106.99|105.28|103.78|0
1745341800000|2025-04-22 17:10:00|107.55|106.05|114.6|113.1|115.67|114.17|107.55|106.05|0
1745342100000|2025-04-22 17:15:00|114.88|113.38|116.81|115.31|121.17|119.67|113.82|112.32|0
1745342400000|2025-04-22 17:20:00|116.95|115.45|122.35|120.85|123.3|121.8|116.67|115.17|0
1745342700000|2025-04-22 17:25:00|122.43|120.93|125.35|123.85|125.97|124.47|117.83|116.33|0
1745343000000|2025-04-22 17:30:00|125.32|123.82|124.16|122.66|127.25|125.75|123.49|121.99|0
1745343300000|2025-04-22 17:35:00|124.23|122.73|121.91|120.41|124.46|122.96|120.58|119.08|0
1745343600000|2025-04-22 17:40:00|121.99|120.49|122.07|120.57|124.01|122.51|121.15|119.65|0
1745343900000|2025-04-22 17:45:00|122.14|120.64|125.97|124.47|126.12|124.62|121.85|120.35|0
1745344200000|2025-04-22 17:50:00|126.2|124.7|124.21|122.71|126.95|125.45|124.1|122.6|0
1745344500000|2025-04-22 17:55:00|124.29|122.79|126.41|124.91|126.41|124.91|123.66|122.16|0
1745344800000|2025-04-22 18:00:00|126.48|124.98|120.66|119.16|126.56|125.06|120.51|119.01|0
1745345100000|2025-04-22 18:05:00|120.58|119.08|118.29|116.79|120.83|119.33|117.36|115.86|0
1745345400000|2025-04-22 18:10:00|118.51|117.01|116.04|114.54|118.95|117.45|115.99|114.49|0
1745345700000|2025-04-22 18:15:00|116.18|114.68|116.26|114.76|117.26|115.76|115.47|113.97|0
1745346000000|2025-04-22 18:20:00|116.33|114.83|112.89|111.39|116.56|115.06|112.01|110.51|0
1745346300000|2025-04-22 18:25:00|112.81|111.31|112.1|110.6|113.06|111.56|111.85|110.35|0
1745346600000|2025-04-22 18:30:00|112.17|110.67|110.8|109.3|112.32|110.82|110.36|108.86|0
1745346900000|2025-04-22 18:35:00|110.73|109.23|111.43|109.93|111.43|109.93|109.42|107.92|0
1745347200000|2025-04-22 18:40:00|111.22|109.72|110.2|108.7|111.63|110.13|109.32|107.82|0
1745347500000|2025-04-22 18:45:00|110.06|108.56|109.22|107.72|110.06|108.56|108.52|107.02|0
1745347800000|2025-04-22 18:50:00|108.95|107.45|108.23|106.73|108.98|107.48|107.21|105.71|0
1745348100000|2025-04-22 18:55:00|108.16|106.66|108.81|107.31|108.87|107.37|107.17|105.67|0
1745348400000|2025-04-22 19:00:00|108.61|107.11|108.79|107.29|110.17|108.67|107.75|106.25|0
1745348700000|2025-04-22 19:05:00|108.86|107.36|110.87|109.37|111.08|109.58|108.32|106.82|0
1745349000000|2025-04-22 19:10:00|110.76|109.26|112.29|110.79|112.71|111.21|110.57|109.07|0
1745349300000|2025-04-22 19:15:00|112.15|110.65|114.36|112.86|115.59|114.09|111.73|110.23|0
1745349600000|2025-04-22 19:20:00|114.29|112.79|114.83|113.33|116.57|115.07|114.07|112.57|0
1745349900000|2025-04-22 19:25:00|114.62|113.12|115.74|114.24|116.21|114.71|113.58|112.08|0
1745350200000|2025-04-22 19:30:00|116|114.5|115.94|114.44|117.07|115.57|114.75|113.25|0
1745350500000|2025-04-22 19:35:00|116.09|114.59|117.49|115.99|117.7|116.2|114.83|113.33|0
1745350800000|2025-04-22 19:40:00|117.34|115.84|111.46|109.96|117.72|116.22|110.49|108.99|0
1745351100000|2025-04-22 19:45:00|111.81|110.31|108.39|106.89|111.88|110.38|108.07|106.57|0
1745351400000|2025-04-22 19:50:00|109.01|107.51|109.28|107.78|112.42|110.92|107.85|106.35|0
1745351700000|2025-04-22 19:55:00|109.35|107.85|109.65|108.15|110.82|109.32|107.64|106.14|0
1745352000000|2025-04-22 20:00:00|108.89|107.39|107.81|106.31|109.42|107.92|104.93|103.43|0
1745352300000|2025-04-22 20:05:00|108.08|106.58|108.93|107.43|109.41|107.91|108.02|106.52|0
1745352600000|2025-04-22 20:10:00|108.97|107.47|109.64|108.14|110.11|108.61|108.82|107.32|0
1745352900000|2025-04-22 20:15:00|109.5|108|109.57|108.07|109.82|108.32|108.75|107.25|0
1745353200000|2025-04-22 20:20:00|109.56|108.06|109.07|107.57|110.1|108.6|108.36|106.86|0
1745353500000|2025-04-22 20:25:00|109.21|107.71|108.65|107.15|109.46|107.96|108.58|107.08|0
1745353800000|2025-04-22 20:30:00|108.58|107.08|108.74|107.24|108.77|107.27|107.74|106.24|0
1745354100000|2025-04-22 20:35:00|108.6|107.1|107.87|106.37|108.9|107.4|107.57|106.07|0
1745354400000|2025-04-22 20:40:00|107.81|106.31|108.65|107.15|109.01|107.51|107.61|106.11|0
1745354700000|2025-04-22 20:45:00|108.72|107.22|109.83|108.33|109.97|108.47|108.65|107.15|0
1745355000000|2025-04-22 20:50:00|109.9|108.4|109.64|108.14|110.1|108.6|109.33|107.83|0
1745355300000|2025-04-22 20:55:00|109.61|108.11|109.88|107.48|110.22|108.11|109.47|107.07|0
1745355600000|2025-04-22 21:00:00|109.91|107.51|109.9|107.5|109.93|107.53|109.77|107.37|0
1745355900000|2025-04-22 21:05:00|109.8|107.4|109.73|107.33|109.95|107.55|109.68|107.28|0
1745356200000|2025-04-22 21:10:00|109.72|107.32|109.68|107.28|109.73|107.33|109.5|107.1|0
1745356500000|2025-04-22 21:15:00|109.67|107.27|104.97|102.57|109.67|107.27|104.7|102.3|0
1745356800000|2025-04-22 21:20:00|105.24|102.84|99.96|97.56|106.06|103.66|99.78|97.38|0
1745357100000|2025-04-22 21:25:00|99.77|97.37|92.77|90.37|100.52|98.12|92.72|90.32|0
1745357400000|2025-04-22 21:30:00|92.72|90.32|93.31|88.99|93.66|91.26|90.07|85.86|0
1745357700000|2025-04-22 21:35:00|93.07|88.75|89.72|84.44|94.06|89.74|89.57|84.29|0
1745358000000|2025-04-22 21:40:00|89.67|84.39|85.82|80.54|90.01|84.73|85.66|80.38|0
1745358300000|2025-04-22 21:45:00|85.84|80.56|88.24|82.96|89.1|83.82|84.93|79.65|0
1745358600000|2025-04-22 21:50:00|88.18|82.9|88.92|83.64|88.95|83.67|87.84|82.56|0
1745358900000|2025-04-22 21:55:00|88.95|83.67|88.85|82.85|90.35|84.35|88.74|82.74|0
1745359200000|2025-04-22 22:00:00|88.61|82.61|88.86|82.86|95.35|89.35|87.1|81.1|0
1745359500000|2025-04-22 22:05:00|88.89|82.89|93.87|87.87|93.87|87.87|88.81|82.81|0
1745359800000|2025-04-22 22:10:00|93.9|87.9|92.22|86.22|95.07|89.07|92.22|86.22|0
1745360100000|2025-04-22 22:15:00|92.45|86.45|92.65|86.65|93.6|87.6|92.19|86.19|0
1745360400000|2025-04-22 22:20:00|92.89|86.89|91.25|85.25|93.71|87.71|90.99|84.99|0
1745360700000|2025-04-22 22:25:00|91.31|85.31|89.86|83.86|92.59|86.59|89.86|83.86|0
1745361000000|2025-04-22 22:30:00|89.8|83.8|91.64|85.64|91.76|85.76|89.69|83.69|0
1745361300000|2025-04-22 22:35:00|91.58|85.58|91.29|85.29|92.93|86.93|91.26|85.26|0
1745361600000|2025-04-22 22:40:00|91.35|85.35|90.15|84.15|91.89|85.89|90.13|84.13|0
1745361900000|2025-04-22 22:45:00|90.07|84.07|89.01|84.21|90.39|85.59|88.64|83.84|0
1745362200000|2025-04-22 22:50:00|89.04|84.24|87.34|82.54|89.41|84.61|87.28|82.48|0
1745362500000|2025-04-22 22:55:00|87.39|82.59|86.88|82.08|88.46|83.66|86.88|82.08|0
1745362800000|2025-04-22 23:00:00|86.83|82.03|86.82|82.02|87.78|82.98|85.61|80.81|0
1745363100000|2025-04-22 23:05:00|86.96|82.16|86.15|81.35|87.33|82.53|85.38|80.58|0
1745363400000|2025-04-22 23:10:00|86.12|81.32|85.46|80.66|86.21|81.41|85.26|80.46|0
1745363700000|2025-04-22 23:15:00|85.43|80.63|88.1|83.3|88.24|83.44|85.29|80.49|0
1745364000000|2025-04-22 23:20:00|88.04|83.24|88.49|83.69|88.66|83.86|87.39|82.59|0
1745364300000|2025-04-22 23:25:00|88.37|83.57|88.59|83.79|89.14|84.34|88.15|83.35|0
1745364600000|2025-04-22 23:30:00|88.68|83.88|88.99|84.19|89.19|84.39|88.62|83.82|0
1745364900000|2025-04-22 23:35:00|88.93|84.13|88.21|84.61|89.58|84.78|88.02|83.22|0
1745365200000|2025-04-22 23:40:00|88.18|84.58|87.98|84.38|88.38|84.78|87.98|84.38|0
1745365500000|2025-04-22 23:45:00|87.92|84.32|87.13|83.53|88.6|85|87.1|83.5|0
1745365800000|2025-04-22 23:50:00|87.38|83.78|87.12|83.52|87.63|84.03|86.65|83.05|0
1745366100000|2025-04-22 23:55:00|87.15|83.55|87.17|83.57|87.23|83.63|86.84|83.24|0
1745366400000|2025-04-23 00:00:00|87|83.4|86.86|83.26|87.68|84.08|86.8|83.2|0
1745366700000|2025-04-23 00:05:00|86.88|83.28|88.23|84.63|88.41|84.81|86.69|83.09|0
1745367000000|2025-04-23 00:10:00|88.15|84.55|88.26|84.66|88.97|85.37|87.78|84.18|0
1745367300000|2025-04-23 00:15:00|88.43|84.83|84.82|82.57|89.14|85.54|83.77|81.52|0
1745367600000|2025-04-23 00:20:00|84.88|82.63|85.14|82.89|85.3|83.05|84.59|82.34|0
1745367900000|2025-04-23 00:25:00|85.23|82.98|86.44|84.19|86.54|84.29|84.87|82.62|0
1745368200000|2025-04-23 00:30:00|86.42|84.17|87.79|85.54|88.11|85.86|86.09|83.84|0
1745368500000|2025-04-23 00:35:00|87.82|85.57|87.59|85.34|87.99|85.74|87.09|84.84|0
1745368800000|2025-04-23 00:40:00|87.53|85.28|88.64|86.39|89.05|86.8|87.31|85.06|0
1745369100000|2025-04-23 00:45:00|88.58|86.33|88.39|86.14|88.74|86.49|87.71|85.46|0
1745369400000|2025-04-23 00:50:00|88.36|86.11|87.23|84.98|88.43|86.18|86.83|84.58|0
1745369700000|2025-04-23 00:55:00|87.17|84.92|86.78|84.53|87.51|85.26|86.67|84.42|0
1745370000000|2025-04-23 01:00:00|86.75|84.5|86.84|84.59|88.12|85.87|86.34|84.09|0
1745370300000|2025-04-23 01:05:00|86.96|84.71|86.28|84.03|86.96|84.71|86.12|83.87|0
1745370600000|2025-04-23 01:10:00|86.31|84.06|85.7|83.45|86.41|84.16|85.3|83.05|0
1745370900000|2025-04-23 01:15:00|85.65|83.4|86.06|83.81|86.27|84.02|85.14|82.89|0
1745371200000|2025-04-23 01:20:00|86.09|83.84|86.52|84.27|86.78|84.53|85.47|83.22|0
1745371500000|2025-04-23 01:25:00|86.55|84.3|86.67|84.42|86.77|84.52|86.39|84.14|0
1745371800000|2025-04-23 01:30:00|86.64|84.39|88.05|85.8|88.12|85.87|86.58|84.33|0
1745372100000|2025-04-23 01:35:00|88.08|85.83|89.82|87.57|90.02|87.77|88.08|85.83|0
1745372400000|2025-04-23 01:40:00|89.73|87.48|90.31|88.06|91.15|88.9|89.73|87.48|0
1745372700000|2025-04-23 01:45:00|90.23|87.98|90.44|88.19|90.48|88.23|89.53|87.28|0
1745373000000|2025-04-23 01:50:00|90.38|88.13|89.73|87.48|90.64|88.39|89.67|87.42|0
1745373300000|2025-04-23 01:55:00|89.82|87.57|89.69|87.44|90.15|87.9|89.24|86.99|0
1745373600000|2025-04-23 02:00:00|89.63|87.38|90.51|88.26|90.6|88.35|89.36|87.11|0
1745373900000|2025-04-23 02:05:00|90.48|88.23|88.26|86.01|90.64|88.39|88.23|85.98|0
1745374200000|2025-04-23 02:10:00|88.29|86.04|88.8|86.55|89.22|86.97|88.1|85.85|0
1745374500000|2025-04-23 02:15:00|88.83|86.58|88.12|85.87|88.97|86.72|88.12|85.87|0
1745374800000|2025-04-23 02:20:00|88.09|85.84|88.53|86.28|89.03|86.78|88.09|85.84|0
1745375100000|2025-04-23 02:25:00|88.56|86.31|88.75|86.5|88.81|86.56|88.17|85.92|0
1745375400000|2025-04-23 02:30:00|88.6|86.35|88.71|86.46|88.88|86.63|88.45|86.2|0
1745375700000|2025-04-23 02:35:00|88.74|86.49|88.45|86.2|88.8|86.55|88.34|86.09|0
1745376000000|2025-04-23 02:40:00|88.25|86|87.38|85.13|88.25|86|87.31|85.06|0
1745376300000|2025-04-23 02:45:00|87.35|85.1|86.64|84.39|87.51|85.26|86.53|84.28|0
1745376600000|2025-04-23 02:50:00|86.67|84.42|87.57|85.32|87.77|85.52|86.62|84.37|0
1745376900000|2025-04-23 02:55:00|87.63|85.38|87.54|85.29|87.69|85.44|87.4|85.15|0
1745377200000|2025-04-23 03:00:00|87.6|85.35|88.6|86.35|88.85|86.6|87.58|85.33|0
1745377500000|2025-04-23 03:05:00|88.59|86.34|88.97|86.72|89.06|86.81|88.5|86.25|0
1745377800000|2025-04-23 03:10:00|88.91|86.66|88.71|86.46|88.94|86.69|88.27|86.02|0
1745378100000|2025-04-23 03:15:00|88.74|86.49|88.62|86.37|88.88|86.63|88.44|86.19|0
1745378400000|2025-04-23 03:20:00|88.68|86.43|88.3|86.05|89.14|86.89|88|85.75|0
1745378700000|2025-04-23 03:25:00|88.33|86.08|88.57|86.32|88.89|86.64|88.2|85.95|0
1745379000000|2025-04-23 03:30:00|88.66|86.41|88.29|86.04|88.88|86.63|88.29|86.04|0
1745379300000|2025-04-23 03:35:00|88.32|86.07|88.53|86.28|88.79|86.54|88.02|85.77|0
1745379600000|2025-04-23 03:40:00|88.56|86.31|88.04|85.79|88.67|86.42|87.83|85.58|0
1745379900000|2025-04-23 03:45:00|88.07|85.82|88.52|86.27|88.75|86.5|88.07|85.82|0
1745380200000|2025-04-23 03:50:00|88.54|86.29|87.85|85.6|88.58|86.33|87.67|85.42|0
1745380500000|2025-04-23 03:55:00|87.82|85.57|87.58|85.33|87.87|85.62|87.32|85.07|0
1745380800000|2025-04-23 04:00:00|87.55|85.3|86.58|84.33|87.61|85.36|85.96|83.71|0
1745381100000|2025-04-23 04:05:00|86.72|84.47|86.5|84.25|86.98|84.73|86.07|83.82|0
1745381400000|2025-04-23 04:10:00|86.46|84.21|86.52|84.27|86.98|84.73|86.37|84.12|0
1745381700000|2025-04-23 04:15:00|86.55|84.3|86.84|84.59|86.94|84.69|86.33|84.08|0
1745382000000|2025-04-23 04:20:00|86.81|84.56|87.21|84.96|87.36|85.11|86.71|84.46|0
1745382300000|2025-04-23 04:25:00|87.24|84.99|87.06|84.81|87.41|85.16|86.99|84.74|0
1745382600000|2025-04-23 04:30:00|87.09|84.84|86.07|83.82|87.1|84.85|85.75|83.5|0
1745382900000|2025-04-23 04:35:00|86.09|83.84|86.46|84.21|86.65|84.4|86.09|83.84|0
1745383200000|2025-04-23 04:40:00|86.44|84.19|86.66|84.41|86.66|84.41|86.32|84.07|0
1745383500000|2025-04-23 04:45:00|86.54|84.29|86.45|84.2|86.58|84.33|86.2|83.95|0
1745383800000|2025-04-23 04:50:00|86.42|84.17|86.56|84.31|86.62|84.37|86.17|83.92|0
1745384100000|2025-04-23 04:55:00|86.59|84.34|86.37|84.12|86.67|84.42|86.13|83.88|0
1745384400000|2025-04-23 05:00:00|86.34|84.09|87.47|85.22|87.59|85.34|86.16|83.91|0
1745384700000|2025-04-23 05:05:00|87.41|85.16|87.08|84.83|87.63|85.38|86.84|84.59|0
1745385000000|2025-04-23 05:10:00|87.02|84.77|87.8|85.55|87.93|85.68|87.01|84.76|0
1745385300000|2025-04-23 05:15:00|87.77|85.52|88.52|86.27|88.62|86.37|87.57|85.32|0
1745385600000|2025-04-23 05:20:00|88.41|86.16|87.45|85.2|88.44|86.19|87.38|85.13|0
1745385900000|2025-04-23 05:25:00|87.48|85.23|86.64|84.39|87.67|85.42|86.61|84.36|0
1745386200000|2025-04-23 05:30:00|86.67|84.42|86.37|84.12|86.96|84.71|86.37|84.12|0
1745386500000|2025-04-23 05:35:00|86.43|84.18|85.35|83.1|86.49|84.24|84.86|82.61|0
1745386800000|2025-04-23 05:40:00|85.4|83.15|85.29|83.04|85.69|83.44|85.05|82.8|0
1745387100000|2025-04-23 05:45:00|85.32|83.07|85.42|83.17|85.72|83.47|85.02|82.77|0
1745387400000|2025-04-23 05:50:00|85.45|83.2|85.39|83.14|85.56|83.31|85.07|82.82|0
1745387700000|2025-04-23 05:55:00|85.36|83.11|85.19|82.94|85.59|83.34|85.08|82.83|0
1745388000000|2025-04-23 06:00:00|85.24|82.99|85.56|83.31|85.81|83.56|85.19|82.94|0
1745388300000|2025-04-23 06:05:00|85.59|83.34|85.72|83.47|86.16|83.91|85.49|83.24|0
1745388600000|2025-04-23 06:10:00|85.75|83.5|85.22|82.97|85.78|83.53|84.93|82.68|0
1745388900000|2025-04-23 06:15:00|85.11|82.86|85.06|82.81|85.47|83.22|84.85|82.6|0
1745389200000|2025-04-23 06:20:00|85.09|82.84|84.21|81.96|85.28|83.03|84.13|81.88|0
1745389500000|2025-04-23 06:25:00|84.31|82.06|84.15|81.9|84.41|82.16|83.57|81.32|0
1745389800000|2025-04-23 06:30:00|84.21|81.96|84.6|82.35|84.73|82.48|84.04|81.79|0
1745390100000|2025-04-23 06:35:00|84.66|82.41|85.55|83.3|85.7|83.45|84.41|82.16|0
1745390400000|2025-04-23 06:40:00|85.58|83.33|85.36|83.11|85.76|83.51|85.16|82.91|0
1745390700000|2025-04-23 06:45:00|85.33|83.08|85.02|82.77|85.46|83.21|84.92|82.67|0
1745391000000|2025-04-23 06:50:00|85.05|82.8|85.52|83.27|85.54|83.29|84.99|82.74|0
1745391300000|2025-04-23 06:55:00|85.49|83.24|85.62|83.37|85.83|83.58|84.98|82.73|0
1745391600000|2025-04-23 07:00:00|85.82|83.57|85.01|82.76|86.04|83.79|84.06|81.81|0
1745391900000|2025-04-23 07:05:00|85.19|82.94|86.52|84.27|86.67|84.42|85.12|82.87|0
1745392200000|2025-04-23 07:10:00|86.58|84.33|85.66|83.41|87.28|85.03|85.18|82.93|0
1745392500000|2025-04-23 07:15:00|85.47|83.22|84.57|82.32|85.54|83.29|84.2|81.95|0
1745392800000|2025-04-23 07:20:00|84.54|82.29|85.68|83.43|85.97|83.72|84.08|81.83|0
1745393100000|2025-04-23 07:25:00|85.65|83.4|85.09|82.84|86.21|83.96|85.09|82.84|0
1745393400000|2025-04-23 07:30:00|85.18|82.93|83.85|81.6|85.33|83.08|83.78|81.53|0
1745393700000|2025-04-23 07:35:00|83.82|81.57|83.97|81.72|84.23|81.98|83.63|81.38|0
1745394000000|2025-04-23 07:40:00|83.89|81.64|83.59|81.34|84.05|81.8|83.35|81.1|0
1745394300000|2025-04-23 07:45:00|83.51|81.26|83.24|80.99|84.05|81.8|83.04|80.79|0
1745394600000|2025-04-23 07:50:00|82.94|80.69|82.52|80.27|83.21|80.96|82.33|80.08|0
1745394900000|2025-04-23 07:55:00|82.46|80.21|81.96|79.71|82.55|80.3|81.91|79.66|0
1745395200000|2025-04-23 08:00:00|81.91|79.66|81.58|79.33|82.39|80.14|81.3|79.05|0
1745395500000|2025-04-23 08:05:00|81.55|79.3|81.69|79.44|81.97|79.72|81.35|79.1|0
1745395800000|2025-04-23 08:10:00|81.51|79.26|80.54|78.29|81.72|79.47|80.54|78.29|0
1745396100000|2025-04-23 08:15:00|80.62|78.37|80.04|77.79|80.84|78.59|79.96|77.71|0
1745396400000|2025-04-23 08:20:00|79.98|77.73|80.37|78.12|80.53|78.28|79.98|77.73|0
1745396700000|2025-04-23 08:25:00|80.42|78.17|80.85|78.6|80.9|78.65|80.24|77.99|0
1745397000000|2025-04-23 08:30:00|80.82|78.57|79.4|77.15|81.02|78.77|79.35|77.1|0
1745397300000|2025-04-23 08:35:00|79.46|77.21|79.14|76.89|79.79|77.54|79.03|76.78|0
1745397600000|2025-04-23 08:40:00|79.08|76.83|78.72|76.47|79.27|77.02|78.52|76.27|0
1745397900000|2025-04-23 08:45:00|78.75|76.5|78.72|76.47|79.14|76.89|78.5|76.25|0
1745398200000|2025-04-23 08:50:00|78.82|76.57|79.21|76.96|79.34|77.09|78.23|75.98|0
1745398500000|2025-04-23 08:55:00|79.26|77.01|79.98|77.73|80.1|77.85|79.13|76.88|0
1745398800000|2025-04-23 09:00:00|79.68|77.43|79.41|77.16|79.81|77.56|79.24|76.99|0
1745399100000|2025-04-23 09:05:00|79.46|77.21|79.12|76.87|79.62|77.37|78.96|76.71|0
1745399400000|2025-04-23 09:10:00|79.22|76.97|79.08|76.83|79.35|77.1|79.03|76.78|0
1745399700000|2025-04-23 09:15:00|79.1|76.85|79.31|77.06|79.36|77.11|78.77|76.52|0
1745400000000|2025-04-23 09:20:00|79.28|77.03|79.13|76.88|79.43|77.18|78.99|76.74|0
1745400300000|2025-04-23 09:25:00|79.07|76.82|79.31|77.81|79.44|77.91|78.69|76.82|0
1745400600000|2025-04-23 09:30:00|79.26|77.76|79.91|78.41|80.12|78.62|79.17|77.67|0
1745400900000|2025-04-23 09:35:00|79.88|78.38|79.85|78.35|80.09|78.59|79.62|78.12|0
1745401200000|2025-04-23 09:40:00|79.83|78.33|80.6|79.1|80.6|79.1|79.61|78.11|0
1745401500000|2025-04-23 09:45:00|80.61|79.11|79.85|78.35|81.1|79.6|79.77|78.27|0
1745401800000|2025-04-23 09:50:00|79.83|78.33|80.15|78.65|80.51|79.01|79.74|78.24|0
1745402100000|2025-04-23 09:55:00|80.22|78.72|79|77.5|80.31|78.81|78.87|77.37|0
1745402400000|2025-04-23 10:00:00|79.03|77.53|79.08|77.58|79.43|77.93|78.81|77.31|0
1745402700000|2025-04-23 10:05:00|79.1|77.6|78.76|77.26|79.1|77.6|78.35|76.85|0
1745403000000|2025-04-23 10:10:00|78.82|77.32|78.88|77.38|79.02|77.52|78.51|77.01|0
1745403300000|2025-04-23 10:15:00|78.9|77.4|77.98|76.48|78.98|77.48|77.94|76.44|0
1745403600000|2025-04-23 10:20:00|77.9|76.4|77.68|76.18|78.86|77.36|77.55|76.05|0
1745403900000|2025-04-23 10:25:00|77.63|76.13|76.97|75.47|77.73|76.23|76.94|75.44|0
1745404200000|2025-04-23 10:30:00|77|75.5|77.02|75.52|77.48|75.98|76.87|75.37|0
1745404500000|2025-04-23 10:35:00|77.12|75.62|76.74|75.24|77.18|75.68|76.5|75|0
1745404800000|2025-04-23 10:40:00|76.76|75.26|75.76|74.26|76.79|75.29|75.66|74.16|0
1745405100000|2025-04-23 10:45:00|75.71|74.21|74.81|73.31|75.73|74.23|74.51|73.01|0
1745405400000|2025-04-23 10:50:00|74.92|73.42|74.61|73.11|75.29|73.79|74.53|73.03|0
1745405700000|2025-04-23 10:55:00|74.66|73.16|74.76|73.26|74.76|73.26|74.13|72.63|0
1745406000000|2025-04-23 11:00:00|74.84|73.34|73.9|72.4|74.84|73.34|73.9|72.4|0
1745406300000|2025-04-23 11:05:00|73.95|72.45|74.6|73.1|74.77|73.27|73.86|72.36|0
1745406600000|2025-04-23 11:10:00|74.4|72.9|74.29|72.79|74.78|73.28|73.7|72.2|0
1745406900000|2025-04-23 11:15:00|74.19|72.69|73.86|72.36|74.41|72.91|73.61|72.11|0
1745407200000|2025-04-23 11:20:00|73.91|72.41|75.22|73.72|75.22|73.72|73.75|72.25|0
1745407500000|2025-04-23 11:25:00|75.23|73.73|75.85|74.35|75.85|74.35|74.85|73.35|0
1745407800000|2025-04-23 11:30:00|75.9|74.4|76.46|74.96|76.65|75.15|75.31|73.81|0
1745408100000|2025-04-23 11:35:00|76.38|74.88|75.79|74.29|76.41|74.91|75.6|74.1|0
1745408400000|2025-04-23 11:40:00|75.77|74.27|76.83|75.33|76.83|75.33|75.15|73.65|0
1745408700000|2025-04-23 11:45:00|76.78|75.28|76.41|74.91|76.87|75.37|75.63|74.13|0
1745409000000|2025-04-23 11:50:00|76.47|74.97|77.07|75.57|77.13|75.63|76.42|74.92|0
1745409300000|2025-04-23 11:55:00|77|75.5|77.42|75.92|77.49|75.99|76.45|74.95|0
1745409600000|2025-04-23 12:00:00|77.16|75.66|77.1|75.6|77.55|76.05|76.88|75.38|0
1745409900000|2025-04-23 12:05:00|77.03|75.53|77.41|75.91|78.01|76.51|76.91|75.41|0
1745410200000|2025-04-23 12:10:00|77.36|75.86|76.52|75.02|77.39|75.89|76.42|74.92|0
1745410500000|2025-04-23 12:15:00|76.42|74.92|76.02|74.52|76.7|75.2|75.94|74.44|0
1745410800000|2025-04-23 12:20:00|75.97|74.47|76.43|74.93|76.43|74.93|75.7|74.2|0
1745411100000|2025-04-23 12:25:00|76.37|74.87|76.34|74.84|76.55|75.05|75.98|74.48|0
1745411400000|2025-04-23 12:30:00|76.29|74.79|74.99|73.49|76.55|75.05|74.91|73.41|0
1745411700000|2025-04-23 12:35:00|75.04|73.54|74.44|72.94|75.05|73.55|74.15|72.65|0
1745412000000|2025-04-23 12:40:00|74.49|72.99|74.43|72.93|74.58|73.08|74.23|72.73|0
1745412300000|2025-04-23 12:45:00|74.38|72.88|73.79|72.29|74.59|73.09|73.79|72.29|0
1745412600000|2025-04-23 12:50:00|73.94|72.44|73.84|72.34|73.99|72.49|73.37|71.87|0
1745412900000|2025-04-23 12:55:00|73.89|72.39|73.03|71.53|74.07|72.57|72.87|71.37|0
1745413200000|2025-04-23 13:00:00|72.9|71.4|73.69|72.19|73.69|72.19|72.9|71.4|0
1745413500000|2025-04-23 13:05:00|73.75|72.25|75.75|74.25|76.84|75.34|73.55|72.05|0
1745413800000|2025-04-23 13:10:00|75.65|74.15|76.32|73.92|76.37|74.8|75.38|73.88|0
1745414100000|2025-04-23 13:15:00|76.29|73.89|74.88|72.48|76.29|73.89|74.78|72.38|0
1745414400000|2025-04-23 13:20:00|74.83|72.43|74.06|71.66|74.88|72.48|73.96|71.56|0
1745414700000|2025-04-23 13:25:00|73.86|71.46|74.56|72.16|75.02|72.62|73.81|71.41|0
1745415000000|2025-04-23 13:30:00|74.25|72.75|72.77|71.27|75.22|73.72|71.97|70.47|0
1745415300000|2025-04-23 13:35:00|72.6|71.1|72.86|70.61|76.42|74.92|65.9|64.4|0
1745415600000|2025-04-23 13:40:00|72.83|70.58|71.1|68.85|74.73|72.48|69.58|67.33|0
1745415900000|2025-04-23 13:45:00|71.32|69.07|68.52|65.97|71.93|69.68|68.25|65.75|0
1745416200000|2025-04-23 13:50:00|68.24|65.69|72.44|69.89|72.56|70.01|67.17|64.62|0
1745416500000|2025-04-23 13:55:00|72.32|69.77|70.75|68.2|74.08|71.53|70.53|67.98|0
1745416800000|2025-04-23 14:00:00|69.68|67.13|69.4|66.85|73.25|70.7|64.14|61.59|0
1745417100000|2025-04-23 14:05:00|69.52|66.97|68.35|65.8|70.99|68.44|67.55|65|0
1745417400000|2025-04-23 14:10:00|68.59|66.04|69.53|66.98|70.37|67.82|67.29|64.74|0
1745417700000|2025-04-23 14:15:00|69.48|66.93|71.91|69.36|74.18|71.63|69.45|66.9|0
1745418000000|2025-04-23 14:20:00|71.69|69.14|70.19|67.64|74.02|71.47|69.99|67.44|0
1745418300000|2025-04-23 14:25:00|70.29|67.74|67.43|64.88|70.35|67.8|67|64.45|0
1745418600000|2025-04-23 14:30:00|67.48|64.93|66.12|63.57|67.62|65.07|65.59|63.04|0
1745418900000|2025-04-23 14:35:00|65.98|63.43|67.27|65.17|67.94|65.84|65.28|62.73|0
1745419200000|2025-04-23 14:40:00|67.39|65.29|68.02|65.92|69.68|67.58|66.63|64.53|0
1745419500000|2025-04-23 14:45:00|67.86|65.76|69.29|67.19|69.29|67.19|66.95|64.85|0
1745419800000|2025-04-23 14:50:00|69.2|67.1|70.38|68.28|70.86|68.76|69.2|67.1|0
1745420100000|2025-04-23 14:55:00|70.33|68.23|70.81|68.71|71.55|69.45|69.94|67.84|0
1745420400000|2025-04-23 15:00:00|70.76|68.66|70.98|68.88|74.19|72.09|70.04|67.94|0
1745420700000|2025-04-23 15:05:00|70.99|68.89|71.53|69.43|71.59|69.49|69.91|67.81|0
1745421000000|2025-04-23 15:10:00|71.51|69.41|71.88|69.78|72.77|70.67|71.51|69.41|0
1745421300000|2025-04-23 15:15:00|71.93|69.83|74.11|72.01|74.26|72.16|71.77|69.67|0
1745421600000|2025-04-23 15:20:00|74.16|72.06|77.22|75.12|79.4|77.3|73.68|71.58|0
1745421900000|2025-04-23 15:25:00|77.27|75.17|81|78.9|82.72|80.62|76.88|74.78|0
1745422200000|2025-04-23 15:30:00|80.95|78.85|81.01|78.91|84.42|82.32|79.51|77.41|0
1745422500000|2025-04-23 15:35:00|81.06|78.96|80.03|77.93|83.07|80.97|79.97|77.87|0
1745422800000|2025-04-23 15:40:00|79.87|77.77|82.05|79.95|82.26|80.16|78.3|76.2|0
1745423100000|2025-04-23 15:45:00|82.11|80.01|87.02|84.92|87.07|84.97|81.31|79.21|0
1745423400000|2025-04-23 15:50:00|86.62|84.52|85.78|83.68|88.94|86.84|85.5|83.4|0
1745423700000|2025-04-23 15:55:00|85.73|83.63|83.58|81.48|85.73|83.63|82.65|80.55|0
1745424000000|2025-04-23 16:00:00|83.69|81.59|84.82|82.72|86.15|84.05|83.33|81.23|0
1745424300000|2025-04-23 16:05:00|84.93|82.83|88.18|86.68|88.3|86.8|84.05|81.95|0
1745424600000|2025-04-23 16:10:00|88.13|86.63|88.4|86.9|89.4|87.9|86.03|84.53|0
1745424900000|2025-04-23 16:15:00|88.46|86.96|92.71|91.21|92.79|91.29|88|86.5|0
1745425200000|2025-04-23 16:20:00|92.83|91.33|92.6|91.1|94.03|92.53|92|90.5|0
1745425500000|2025-04-23 16:25:00|92.54|91.04|87.1|85.6|93.85|92.35|87.1|85.6|0
1745425800000|2025-04-23 16:30:00|87.32|85.82|86.46|84.96|87.39|85.89|85.59|84.09|0
1745426100000|2025-04-23 16:35:00|86.29|84.79|83.66|82.16|86.36|84.86|82.8|81.3|0
1745426400000|2025-04-23 16:40:00|83.74|82.24|84.53|83.03|84.98|83.48|83.3|81.8|0
1745426700000|2025-04-23 16:45:00|84.59|83.09|87.61|86.11|87.67|86.17|83.92|82.42|0
1745427000000|2025-04-23 16:50:00|87.64|86.14|84.82|83.32|87.96|86.46|84.68|83.18|0
1745427300000|2025-04-23 16:55:00|84.9|83.4|80.94|79.44|85.18|83.68|79.96|78.46|0
1745427600000|2025-04-23 17:00:00|80.86|79.36|80.64|79.14|84.76|83.26|80.64|79.14|0
1745427900000|2025-04-23 17:05:00|80.75|79.25|78.94|77.44|81.15|79.65|78.19|76.69|0
1745428200000|2025-04-23 17:10:00|78.73|77.23|78.68|77.18|79.54|78.04|78.34|76.84|0
1745428500000|2025-04-23 17:15:00|78.74|77.24|78|76.5|79.03|77.53|77.47|75.97|0
1745428800000|2025-04-23 17:20:00|77.94|76.44|77.91|76.41|78.72|77.22|77.13|75.63|0
1745429100000|2025-04-23 17:25:00|77.94|76.44|80.11|78.61|80.17|78.67|77.09|75.59|0
1745429400000|2025-04-23 17:30:00|79.9|78.4|81.82|80.32|81.86|80.36|78.73|77.23|0
1745429700000|2025-04-23 17:35:00|81.71|80.21|83.59|82.09|84.55|83.05|80.97|79.47|0
1745430000000|2025-04-23 17:40:00|83.48|81.98|81.99|80.49|84.48|82.98|81.43|79.93|0
1745430300000|2025-04-23 17:45:00|82.04|80.54|83.13|81.63|83.89|82.39|81.58|80.08|0
1745430600000|2025-04-23 17:50:00|83.24|81.74|79.5|78|83.7|82.2|79.36|77.86|0
1745430900000|2025-04-23 17:55:00|79.77|78.27|79.59|78.09|80.06|78.56|77.96|76.46|0
1745431200000|2025-04-23 18:00:00|79.65|78.15|80.59|79.09|82.52|81.02|78.59|77.09|0
1745431500000|2025-04-23 18:05:00|80.51|79.01|80.29|78.79|81.65|80.15|79.69|78.19|0
1745431800000|2025-04-23 18:10:00|80.24|78.74|79.84|78.34|81.17|79.67|78.15|76.65|0
1745432100000|2025-04-23 18:15:00|79.87|78.37|79.57|78.07|80.39|78.89|77.95|76.45|0
1745432400000|2025-04-23 18:20:00|79.83|78.33|81.05|79.55|81.95|80.45|77.81|76.31|0
1745432700000|2025-04-23 18:25:00|81.29|79.79|83.68|82.18|84.54|83.04|81.29|79.79|0
1745433000000|2025-04-23 18:30:00|83.49|81.99|82.78|81.28|83.88|82.38|80.8|79.3|0
1745433300000|2025-04-23 18:35:00|82.73|81.23|82.76|81.26|83.67|82.17|82.3|80.8|0
1745433600000|2025-04-23 18:40:00|82.65|81.15|85.4|83.9|85.49|83.99|82.6|81.1|0
1745433900000|2025-04-23 18:45:00|85.34|83.84|83.63|82.13|85.71|84.21|83.49|81.99|0
1745434200000|2025-04-23 18:50:00|83.66|82.16|84.95|83.45|85.44|83.94|83.44|81.94|0
1745434500000|2025-04-23 18:55:00|84.92|83.42|83.99|82.49|85.37|83.87|81.78|80.28|0
1745434800000|2025-04-23 19:00:00|84.05|82.55|87.18|85.68|87.54|86.04|82.37|80.87|0
1745435100000|2025-04-23 19:05:00|86.89|85.39|85.65|84.15|87.11|85.61|84.57|83.07|0
1745435400000|2025-04-23 19:10:00|85.54|84.04|85.86|84.36|86.56|85.06|84.21|82.71|0
1745435700000|2025-04-23 19:15:00|85.92|84.42|87.3|85.8|87.91|86.41|85.58|84.08|0
1745436000000|2025-04-23 19:20:00|87.47|85.97|89.34|87.84|89.46|87.96|87.03|85.53|0
1745436300000|2025-04-23 19:25:00|89.4|87.9|88.53|87.03|90.06|88.56|86.86|85.36|0
1745436600000|2025-04-23 19:30:00|88.29|86.79|87.6|86.1|88.85|87.35|85.59|84.09|0
1745436900000|2025-04-23 19:35:00|87.72|86.22|89.34|87.84|90.45|88.95|87.49|85.99|0
1745437200000|2025-04-23 19:40:00|89.1|87.6|87.97|86.47|89.82|88.32|86.9|85.4|0
1745437500000|2025-04-23 19:45:00|87.91|86.41|85.46|83.96|89.48|87.98|85.25|83.75|0
1745437800000|2025-04-23 19:50:00|83.21|81.71|81.04|79.54|85.02|83.52|80.68|79.18|0
1745438100000|2025-04-23 19:55:00|80.95|79.45|84.8|83.3|84.8|83.3|80.67|79.17|0
1745438400000|2025-04-23 20:00:00|84.24|82.74|84.15|82.65|85.25|83.75|83.58|82.08|0
1745438700000|2025-04-23 20:05:00|84.27|82.77|83.4|81.9|84.83|83.33|83.03|81.53|0
1745439000000|2025-04-23 20:10:00|83.34|81.84|84.38|82.88|84.49|82.99|82.49|80.99|0
1745439300000|2025-04-23 20:15:00|84.32|82.82|80.12|78.62|84.38|82.88|79.38|77.88|0
1745439600000|2025-04-23 20:20:00|80.01|78.51|79.54|78.04|80.51|79.01|77.46|75.96|0
1745439900000|2025-04-23 20:25:00|79.49|77.99|78.31|76.81|79.86|78.36|76.34|74.84|0
1745440200000|2025-04-23 20:30:00|78.47|76.97|78.03|76.53|79.09|77.59|77.52|76.02|0
1745440500000|2025-04-23 20:35:00|77.98|76.48|79.17|77.67|79.28|77.78|77.87|76.37|0
1745440800000|2025-04-23 20:40:00|79.25|77.75|80.87|79.37|80.87|79.37|79.09|77.59|0
1745441100000|2025-04-23 20:45:00|80.83|79.33|80.67|79.17|80.9|79.4|80.07|78.57|0
1745441400000|2025-04-23 20:50:00|80.65|79.15|79.67|78.17|80.73|79.23|79.48|77.98|0
1745441700000|2025-04-23 20:55:00|80.12|77.72|81.42|79.02|81.47|79.07|80.12|77.72|0
1745442000000|2025-04-23 21:00:00|81.36|78.96|80.84|78.44|81.44|79.04|80.84|78.44|0
1745442300000|2025-04-23 21:05:00|80.62|78.22|80.76|78.36|80.98|78.58|80.34|77.94|0
1745442600000|2025-04-23 21:10:00|80.5|78.1|80.23|77.83|80.59|78.19|79.93|77.53|0
1745442900000|2025-04-23 21:15:00|80.22|77.82|80.27|77.87|80.79|78.39|80.19|77.79|0
1745443200000|2025-04-23 21:20:00|80.21|77.81|80.35|77.95|80.77|78.37|79.82|77.42|0
1745443500000|2025-04-23 21:25:00|80.5|78.1|81.06|78.66|81.06|78.66|80.46|78.06|0
1745443800000|2025-04-23 21:30:00|80.93|78.53|81.4|79|81.66|79.26|80.91|78.51|0
1745444100000|2025-04-23 21:35:00|81.41|79.01|81.96|79.56|81.96|79.56|81.34|78.94|0
1745444400000|2025-04-23 21:40:00|81.84|79.44|82.53|80.13|82.53|80.13|81.45|79.05|0
1745444700000|2025-04-23 21:45:00|82.6|80.2|83.89|81.49|84.28|81.88|82.6|80.2|0
1745445000000|2025-04-23 21:50:00|83.9|81.5|83.74|81.34|83.91|81.51|82.71|80.31|0
1745445300000|2025-04-23 21:55:00|83.76|81.36|83.11|80.71|84.36|81.96|83.11|80.71|0
1745445600000|2025-04-23 22:00:00|81.6|79.2|85.49|83.09|85.72|83.32|81.6|79.2|0
1745445900000|2025-04-23 22:05:00|85.46|83.06|86.63|84.23|86.69|84.29|84.63|82.23|0
1745446200000|2025-04-23 22:10:00|86.48|84.08|86.57|84.17|86.59|84.19|85.28|82.88|0
1745446500000|2025-04-23 22:15:00|86.59|84.19|85.56|83.16|86.94|84.54|85.16|82.76|0
1745446800000|2025-04-23 22:20:00|85.5|83.1|85.84|83.44|85.9|83.5|85.19|82.79|0
1745447100000|2025-04-23 22:25:00|85.81|83.41|84.98|82.58|85.92|83.52|84.92|82.52|0
1745447400000|2025-04-23 22:30:00|84.92|82.52|84.04|81.64|85.35|82.95|84.01|81.61|0
1745447700000|2025-04-23 22:35:00|84.07|81.67|83.3|80.9|84.12|81.72|83.05|80.65|0
1745448000000|2025-04-23 22:40:00|83.27|80.87|83.35|80.95|83.39|80.99|82.38|79.98|0
1745448300000|2025-04-23 22:45:00|83.38|80.98|83.26|80.86|83.88|81.48|82.96|80.56|0
1745448600000|2025-04-23 22:50:00|83.35|80.95|83.06|80.66|83.8|81.4|83.06|80.66|0
1745448900000|2025-04-23 22:55:00|83.04|80.64|82.89|80.49|83.12|80.72|82.59|80.19|0
1745449200000|2025-04-23 23:00:00|83.31|80.91|82.52|80.12|83.39|80.99|82.25|79.85|0
1745449500000|2025-04-23 23:05:00|82.33|79.93|82.46|80.06|82.61|80.21|82.03|79.63|0
1745449800000|2025-04-23 23:10:00|82.49|80.09|82.13|79.73|82.91|80.51|81.77|79.37|0
1745450100000|2025-04-23 23:15:00|82.16|79.76|82.4|80|82.51|80.11|82.04|79.64|0
1745450400000|2025-04-23 23:20:00|82.37|79.97|81.35|78.95|82.37|79.97|81.16|78.76|0
1745450700000|2025-04-23 23:25:00|81.43|79.03|81.95|79.55|82.03|79.63|80.69|78.29|0
1745451000000|2025-04-23 23:30:00|81.97|79.57|82.85|80.45|83.08|80.68|81.97|79.57|0
1745451300000|2025-04-23 23:35:00|82.8|80.4|82.85|80.45|83.3|80.9|82.77|80.37|0
1745451600000|2025-04-23 23:40:00|82.82|80.42|82.21|79.81|82.93|80.53|81.99|79.59|0
1745451900000|2025-04-23 23:45:00|82.23|79.83|82.03|79.63|82.29|79.89|81.81|79.41|0
1745452200000|2025-04-23 23:50:00|82.01|79.61|81.34|78.94|82.03|79.63|81.29|78.89|0
1745452500000|2025-04-23 23:55:00|81.45|79.05|81.64|79.24|81.64|79.24|80.93|78.53|0
1745452800000|2025-04-24 00:00:00|81.53|79.13|80.48|78.08|82.41|80.01|80.3|77.9|0
1745453100000|2025-04-24 00:05:00|80.59|78.19|80.1|77.7|81.25|78.85|79.89|77.49|0
1745453400000|2025-04-24 00:10:00|80.13|77.73|80.69|78.29|81.05|78.65|79.67|77.27|0
1745453700000|2025-04-24 00:15:00|80.77|78.37|79.65|78.15|80.96|79.36|79.54|78.04|0
1745454000000|2025-04-24 00:20:00|79.62|78.12|81.27|79.77|81.32|79.82|79.57|78.07|0
1745454300000|2025-04-24 00:25:00|81.29|79.79|81.64|80.14|81.95|80.45|81.04|79.54|0
1745454600000|2025-04-24 00:30:00|81.66|80.16|81.48|79.98|81.81|80.31|81.16|79.66|0
1745454900000|2025-04-24 00:35:00|81.59|80.09|81.22|79.72|82|80.5|80.99|79.49|0
1745455200000|2025-04-24 00:40:00|81.25|79.75|80.98|79.48|81.55|80.05|80.34|78.84|0
1745455500000|2025-04-24 00:45:00|80.92|79.42|81.47|79.97|81.78|80.28|80.8|79.3|0
1745455800000|2025-04-24 00:50:00|81.5|80|81.33|79.83|81.69|80.19|81.03|79.53|0
1745456100000|2025-04-24 00:55:00|81.38|79.88|81.4|79.9|81.95|80.45|81.2|79.7|0
1745456400000|2025-04-24 01:00:00|81.27|79.77|82.02|80.52|82.3|80.8|80.55|79.05|0
1745456700000|2025-04-24 01:05:00|81.97|80.47|81.33|79.83|82.71|81.21|81.24|79.74|0
1745457000000|2025-04-24 01:10:00|81.3|79.8|81.57|80.07|81.79|80.29|81.11|79.61|0
1745457300000|2025-04-24 01:15:00|81.59|80.09|82.85|81.35|82.87|81.37|81.44|79.94|0
1745457600000|2025-04-24 01:20:00|82.82|81.32|83.16|81.66|83.16|81.66|82.35|80.85|0
1745457900000|2025-04-24 01:25:00|83.33|81.83|82.59|81.09|83.51|82.01|82.55|81.05|0
1745458200000|2025-04-24 01:30:00|82.62|81.12|82.47|80.97|82.99|81.49|82.32|80.82|0
1745458500000|2025-04-24 01:35:00|82.49|80.99|81.46|79.96|82.49|80.99|81.22|79.72|0
1745458800000|2025-04-24 01:40:00|81.48|79.98|82.84|81.34|82.94|81.44|81.45|79.95|0
1745459100000|2025-04-24 01:45:00|82.87|81.37|82.33|80.83|82.97|81.47|81.95|80.45|0
1745459400000|2025-04-24 01:50:00|82.35|80.85|83.89|82.39|84.03|82.53|82.35|80.85|0
1745459700000|2025-04-24 01:55:00|83.95|82.45|85.04|83.54|85.1|83.6|83.75|82.25|0
1745460000000|2025-04-24 02:00:00|85.13|83.63|84.36|82.86|85.18|83.68|84.33|82.83|0
1745460300000|2025-04-24 02:05:00|84.28|82.78|84.15|82.65|84.38|82.88|84|82.5|0
1745460600000|2025-04-24 02:10:00|84.16|82.66|84.09|82.59|84.59|83.09|83.93|82.43|0
1745460900000|2025-04-24 02:15:00|84.06|82.56|84.53|83.03|85.25|83.75|83.78|82.28|0
1745461200000|2025-04-24 02:20:00|84.64|83.14|83.65|82.15|84.71|83.21|83.61|82.11|0
1745461500000|2025-04-24 02:25:00|83.62|82.12|83.54|82.04|83.89|82.39|83.48|81.98|0
1745461800000|2025-04-24 02:30:00|83.48|81.98|85.4|83.9|85.4|83.9|83.32|81.82|0
1745462100000|2025-04-24 02:35:00|85.34|83.84|85.92|84.42|86.07|84.57|85.34|83.84|0
1745462400000|2025-04-24 02:40:00|85.89|84.39|85.8|84.3|85.94|84.44|85.35|83.85|0
1745462700000|2025-04-24 02:45:00|85.74|84.24|86.19|84.69|86.26|84.76|85.67|84.17|0
1745463000000|2025-04-24 02:50:00|86.32|84.82|86.44|84.94|86.69|85.19|86.02|84.52|0
1745463300000|2025-04-24 02:55:00|86.39|84.89|86.46|84.96|86.82|85.32|85.02|83.52|0
1745463600000|2025-04-24 03:00:00|86.52|85.02|87.01|85.51|87.01|85.51|86.37|84.87|0
1745463900000|2025-04-24 03:05:00|87.07|85.57|86.56|85.06|87.17|85.67|86.23|84.73|0
1745464200000|2025-04-24 03:10:00|86.59|85.09|86.8|85.3|87.14|85.64|86.59|85.09|0
1745464500000|2025-04-24 03:15:00|86.77|85.27|86.89|85.39|87.07|85.57|86.44|84.94|0
1745464800000|2025-04-24 03:20:00|86.92|85.42|87.33|85.83|87.45|85.95|86.78|85.28|0
1745465100000|2025-04-24 03:25:00|87.39|85.89|87.1|85.6|87.49|85.99|86.96|85.46|0
1745465400000|2025-04-24 03:30:00|87.16|85.66|86.99|85.49|87.24|85.74|86.93|85.43|0
1745465700000|2025-04-24 03:35:00|87.04|85.54|86.3|84.8|87.34|85.84|85.94|84.44|0
1745466000000|2025-04-24 03:40:00|86.24|84.74|86.15|84.65|86.42|84.92|86.02|84.52|0
1745466300000|2025-04-24 03:45:00|86.1|84.6|85.92|84.42|86.15|84.65|85.78|84.28|0
1745466600000|2025-04-24 03:50:00|85.94|84.44|86.03|84.53|86.41|84.91|85.86|84.36|0
1745466900000|2025-04-24 03:55:00|86.12|84.62|86.15|84.65|86.32|84.82|85.89|84.39|0
1745467200000|2025-04-24 04:00:00|86.24|84.74|85.99|84.49|86.5|85|85.68|84.18|0
1745467500000|2025-04-24 04:05:00|86.07|84.57|86.56|85.06|86.71|85.21|85.98|84.48|0
1745467800000|2025-04-24 04:10:00|86.58|85.08|87.29|85.79|87.31|85.81|86.51|85.01|0
1745468100000|2025-04-24 04:15:00|87.17|85.67|87.57|86.07|88.33|86.83|87.16|85.66|0
1745468400000|2025-04-24 04:20:00|87.54|86.04|87.02|85.52|87.71|86.21|86.52|85.02|0
1745468700000|2025-04-24 04:25:00|86.97|85.47|87.68|86.18|87.78|86.28|86.73|85.23|0
1745469000000|2025-04-24 04:30:00|87.7|86.2|87.7|86.2|89.06|87.56|87.63|86.13|0
1745469300000|2025-04-24 04:35:00|87.67|86.17|87.15|85.65|87.79|86.29|87.1|85.6|0
1745469600000|2025-04-24 04:40:00|87.13|85.63|85.87|84.37|87.22|85.72|85.7|84.2|0
1745469900000|2025-04-24 04:45:00|85.85|84.35|85.8|84.3|85.98|84.48|85.66|84.16|0
1745470200000|2025-04-24 04:50:00|85.78|84.28|86.27|84.77|86.37|84.87|85.72|84.22|0
1745470500000|2025-04-24 04:55:00|86.24|84.74|86.25|84.75|86.35|84.85|86.09|84.59|0
1745470800000|2025-04-24 05:00:00|86.23|84.73|85.86|84.36|86.5|85|85.62|84.12|0
1745471100000|2025-04-24 05:05:00|85.89|84.39|85.32|83.82|85.99|84.49|84.7|83.2|0
1745471400000|2025-04-24 05:10:00|85.34|83.84|85.33|83.83|85.52|84.02|84.87|83.37|0
1745471700000|2025-04-24 05:15:00|85.36|83.86|85.75|84.25|86.19|84.69|84.86|83.36|0
1745472000000|2025-04-24 05:20:00|85.66|84.16|86.62|85.12|86.94|85.44|85.63|84.13|0
1745472300000|2025-04-24 05:25:00|86.68|85.18|86.8|85.3|87.03|85.53|86.6|85.1|0
1745472600000|2025-04-24 05:30:00|87|85.5|85.68|84.18|87.14|85.64|85.51|84.01|0
1745472900000|2025-04-24 05:35:00|85.65|84.15|85.02|83.52|85.76|84.26|84.87|83.37|0
1745473200000|2025-04-24 05:40:00|85.04|83.54|85.68|84.18|86.14|84.64|84.9|83.4|0
1745473500000|2025-04-24 05:45:00|85.62|84.12|84.3|82.8|85.71|84.21|83.95|82.45|0
1745473800000|2025-04-24 05:50:00|84.35|82.85|86.59|85.09|86.72|85.22|84.29|82.79|0
1745474100000|2025-04-24 05:55:00|86.62|85.12|87.73|86.23|89.85|88.35|86.59|85.09|0
1745474400000|2025-04-24 06:00:00|87.76|86.26|88.23|86.73|88.47|86.97|87.24|85.74|0
1745474700000|2025-04-24 06:05:00|88.26|86.76|87.14|85.64|88.78|87.28|86.91|85.41|0
1745475000000|2025-04-24 06:10:00|87.23|85.73|87.4|85.9|88.46|86.96|86.29|84.79|0
1745475300000|2025-04-24 06:15:00|87.37|85.87|86.32|84.82|87.37|85.87|86.01|84.51|0
1745475600000|2025-04-24 06:20:00|86.34|84.84|85.52|84.02|86.57|85.07|85.31|83.81|0
1745475900000|2025-04-24 06:25:00|85.49|83.99|83.75|82.25|85.49|83.99|83.67|82.17|0
1745476200000|2025-04-24 06:30:00|83.78|82.28|85.66|84.16|85.82|84.32|83.43|81.93|0
1745476500000|2025-04-24 06:35:00|85.63|84.13|86.56|85.06|86.62|85.12|85.33|83.83|0
1745476800000|2025-04-24 06:40:00|86.62|85.12|86.95|85.45|87.26|85.76|86.42|84.92|0
1745477100000|2025-04-24 06:45:00|87|85.5|86.43|84.93|87.17|85.67|86.13|84.63|0
1745477400000|2025-04-24 06:50:00|86.37|84.87|86.86|85.36|87.01|85.51|86.28|84.78|0
1745477700000|2025-04-24 06:55:00|86.84|85.34|86.52|85.02|86.84|85.34|86.41|84.91|0
1745478000000|2025-04-24 07:00:00|86.4|84.9|87.69|86.19|88.07|86.57|85.74|84.24|0
1745478300000|2025-04-24 07:05:00|87.66|86.16|87.51|86.01|89.91|88.41|87|85.5|0
1745478600000|2025-04-24 07:10:00|87.48|85.98|86.08|84.58|87.88|86.38|85.84|84.34|0
1745478900000|2025-04-24 07:15:00|86.11|84.61|86.06|84.56|87.37|85.87|85.75|84.25|0
1745479200000|2025-04-24 07:20:00|86.09|84.59|88.29|86.79|88.56|87.06|86.09|84.59|0
1745479500000|2025-04-24 07:25:00|88.46|86.96|88.7|87.2|89.81|88.31|87.85|86.35|0
1745479800000|2025-04-24 07:30:00|88.67|87.17|89.49|87.99|91.02|89.52|88.53|87.03|0
1745480100000|2025-04-24 07:35:00|89.55|88.05|90.41|88.91|90.44|88.94|88.85|87.35|0
1745480400000|2025-04-24 07:40:00|90.11|88.61|90.64|89.14|91.44|89.94|90|88.5|0
1745480700000|2025-04-24 07:45:00|90.73|89.23|91.29|89.79|91.82|90.32|89.72|88.22|0
1745481000000|2025-04-24 07:50:00|91.26|89.76|91.63|90.13|92.64|91.14|90.41|88.91|0
1745481300000|2025-04-24 07:55:00|91.57|90.07|90.98|89.48|91.63|90.13|90.47|88.97|0
1745481600000|2025-04-24 08:00:00|90.92|89.42|89.28|87.78|91.43|89.93|89.28|87.78|0
1745481900000|2025-04-24 08:05:00|89.34|87.84|91.82|90.32|92.09|90.59|89.28|87.78|0
1745482200000|2025-04-24 08:10:00|91.76|90.26|91.26|89.76|92.28|90.78|90.88|89.38|0
1745482500000|2025-04-24 08:15:00|91.29|89.79|91.67|90.17|91.84|90.34|90.75|89.25|0
1745482800000|2025-04-24 08:20:00|91.73|90.23|91.61|90.11|92.49|90.99|90.57|89.07|0
1745483100000|2025-04-24 08:25:00|91.58|90.08|93.27|91.77|93.38|91.88|91.28|89.78|0
1745483400000|2025-04-24 08:30:00|93.33|91.83|92.92|91.42|93.4|91.9|92.73|91.23|0
1745483700000|2025-04-24 08:35:00|92.98|91.48|93.85|92.35|94.43|92.93|92.72|91.22|0
1745484000000|2025-04-24 08:40:00|93.82|92.32|94.91|93.41|96.01|94.51|93.82|92.32|0
1745484300000|2025-04-24 08:45:00|94.88|93.38|95.3|93.8|96.22|94.72|94.84|93.34|0
1745484600000|2025-04-24 08:50:00|95.17|93.67|94.44|92.94|95.99|94.49|94.44|92.94|0
1745484900000|2025-04-24 08:55:00|94.47|92.97|93.31|91.81|94.75|93.25|93.19|91.69|0
1745485200000|2025-04-24 09:00:00|93.28|91.78|92.49|90.99|93.42|91.92|92.49|90.99|0
1745485500000|2025-04-24 09:05:00|92.67|91.17|93.23|91.73|93.36|91.86|92.47|90.97|0
1745485800000|2025-04-24 09:10:00|93.17|91.67|92.37|90.87|93.44|91.94|92.3|90.8|0
1745486100000|2025-04-24 09:15:00|92.36|90.86|91.89|90.39|92.56|91.06|91.48|89.98|0
1745486400000|2025-04-24 09:20:00|91.92|90.42|91.61|90.11|92.44|90.94|91.52|90.02|0
1745486700000|2025-04-24 09:25:00|91.55|90.05|91.39|89.89|91.68|90.18|90.93|89.43|0
1745487000000|2025-04-24 09:30:00|91.45|89.95|90.77|89.27|91.51|90.01|90.67|89.17|0
1745487300000|2025-04-24 09:35:00|90.8|89.3|90.97|89.47|91.35|89.85|90.47|88.97|0
1745487600000|2025-04-24 09:40:00|91.33|89.83|89.57|88.07|91.36|89.86|89.39|87.89|0
1745487900000|2025-04-24 09:45:00|89.54|88.04|89|87.5|89.91|88.41|88.5|87|0
1745488200000|2025-04-24 09:50:00|88.97|87.47|90.08|88.58|90.1|88.6|88.88|87.38|0
1745488500000|2025-04-24 09:55:00|89.93|88.43|89.36|87.86|89.95|88.45|89.27|87.77|0
1745488800000|2025-04-24 10:00:00|89.09|87.59|88.8|87.3|89.09|87.59|87.94|86.44|0
1745489100000|2025-04-24 10:05:00|88.75|87.25|87.56|86.06|88.78|87.28|86.96|85.46|0
1745489400000|2025-04-24 10:10:00|87.68|86.18|88.18|86.68|88.59|87.09|87.65|86.15|0
1745489700000|2025-04-24 10:15:00|88.26|86.76|88.77|87.27|89.05|87.55|88.01|86.51|0
1745490000000|2025-04-24 10:20:00|88.75|87.25|89.51|88.01|89.6|88.1|88|86.5|0
1745490300000|2025-04-24 10:25:00|89.54|88.04|87.78|86.28|89.55|88.05|87.72|86.22|0
1745490600000|2025-04-24 10:30:00|87.75|86.25|86.06|84.56|87.9|86.4|85.91|84.41|0
1745490900000|2025-04-24 10:35:00|86.12|84.62|85.89|84.39|86.81|85.31|85.78|84.28|0
1745491200000|2025-04-24 10:40:00|85.78|84.28|84.11|82.61|85.84|84.34|84.08|82.58|0
1745491500000|2025-04-24 10:45:00|84.14|82.64|83.8|82.3|84.42|82.92|83.16|81.66|0
1745491800000|2025-04-24 10:50:00|83.85|82.35|81.61|80.11|84.2|82.7|81.15|79.65|0
1745492100000|2025-04-24 10:55:00|81.47|79.97|81.98|80.48|82.42|80.92|80.54|79.04|0
1745492400000|2025-04-24 11:00:00|82.26|80.76|83.9|82.4|84.27|82.77|82.12|80.62|0
1745492700000|2025-04-24 11:05:00|83.77|82.27|84.23|82.73|84.5|83|83.77|82.27|0
1745493000000|2025-04-24 11:10:00|84.32|82.82|84.84|83.34|84.96|83.46|83.8|82.3|0
1745493300000|2025-04-24 11:15:00|84.92|83.42|86.26|84.76|86.52|85.02|84.69|83.19|0
1745493600000|2025-04-24 11:20:00|86.21|84.71|86.61|85.11|86.88|85.38|85.81|84.31|0
1745493900000|2025-04-24 11:25:00|86.41|84.91|86.23|84.73|86.76|85.26|85.19|83.69|0
1745494200000|2025-04-24 11:30:00|86.38|84.88|86.77|85.27|87.33|85.83|86.38|84.88|0
1745494500000|2025-04-24 11:35:00|86.88|85.38|87.03|85.53|87.77|86.27|80.44|78.94|0
1745494800000|2025-04-24 11:40:00|87.57|86.07|87.68|86.18|88.19|86.69|86.87|85.37|0
1745495100000|2025-04-24 11:45:00|87.65|86.15|87.58|86.08|87.73|86.23|86.73|85.23|0
1745495400000|2025-04-24 11:50:00|87.5|86|86.52|85.02|87.64|86.14|86.23|84.73|0
1745495700000|2025-04-24 11:55:00|86.67|85.17|86.14|84.64|87.12|85.62|85.63|84.13|0
1745496000000|2025-04-24 12:00:00|86.21|84.71|85.54|84.04|86.5|85|85.21|83.71|0
1745496300000|2025-04-24 12:05:00|85.43|83.93|85.56|84.06|85.99|84.49|85.26|83.76|0
1745496600000|2025-04-24 12:10:00|85.63|84.13|84.64|83.14|85.76|84.26|84.64|83.14|0
1745496900000|2025-04-24 12:15:00|84.72|83.22|83.84|82.34|84.72|83.22|83.5|82|0
1745497200000|2025-04-24 12:20:00|83.76|82.26|85.56|84.06|85.58|84.08|83.4|81.9|0
1745497500000|2025-04-24 12:25:00|85.67|84.17|84.79|83.29|86.02|84.52|84.51|83.01|0
1745497800000|2025-04-24 12:30:00|84.8|83.3|83.49|81.99|85.66|84.16|82.68|81.18|0
1745498100000|2025-04-24 12:35:00|83.39|81.89|80.53|79.03|83.61|82.11|80.42|78.92|0
1745498400000|2025-04-24 12:40:00|80.75|79.25|80.19|78.69|81.04|79.54|79.98|78.48|0
1745498700000|2025-04-24 12:45:00|80.25|78.75|80.72|79.22|82.35|80.85|80.15|78.65|0
1745499000000|2025-04-24 12:50:00|80.56|79.06|81.56|80.06|81.56|80.06|80.36|78.86|0
1745499300000|2025-04-24 12:55:00|81.51|80.01|80.47|78.97|81.76|80.26|80.31|78.81|0
1745499600000|2025-04-24 13:00:00|80.42|78.92|80.39|78.89|80.6|79.1|79.67|78.17|0
1745499900000|2025-04-24 13:05:00|80.33|78.83|80.93|79.43|81.46|79.96|79.8|78.3|0
1745500200000|2025-04-24 13:10:00|80.96|79.46|81.08|78.68|81.14|79.64|80.34|78.68|0
1745500500000|2025-04-24 13:15:00|81.14|78.74|80.8|78.4|81.36|78.96|80.25|77.85|0
1745500800000|2025-04-24 13:20:00|80.88|78.48|79.86|77.46|81.08|78.68|79.75|77.35|0
1745501100000|2025-04-24 13:25:00|79.75|77.35|79.31|76.91|81.01|78.61|79.09|76.69|0
1745501400000|2025-04-24 13:30:00|78.86|77.36|79.48|77.98|80.43|78.93|78.14|76.64|0
1745501700000|2025-04-24 13:35:00|79.64|78.14|78.06|76.56|80.85|79.35|78.01|76.51|0
1745502000000|2025-04-24 13:40:00|78.11|76.61|75.75|74.25|78.19|76.69|75.25|73.75|0
1745502300000|2025-04-24 13:45:00|75.65|74.15|74.85|73.35|75.78|74.28|73.88|72.38|0
1745502600000|2025-04-24 13:50:00|74.79|73.29|73.87|72.37|75.14|73.64|73.51|72.01|0
1745502900000|2025-04-24 13:55:00|73.97|72.47|72.25|70.75|74.55|73.05|71.93|70.43|0
1745503200000|2025-04-24 14:00:00|72.46|70.96|72.09|70.59|73.46|71.96|71.45|69.95|0
1745503500000|2025-04-24 14:05:00|72.07|70.57|70.67|69.17|72.4|70.9|70.38|68.88|0
1745503800000|2025-04-24 14:10:00|70.82|69.32|71|69.5|72.32|70.82|70.54|69.04|0
1745504100000|2025-04-24 14:15:00|71.05|69.55|69.79|68.29|71.84|70.34|69.69|68.19|0
1745504400000|2025-04-24 14:20:00|69.84|68.34|68.63|67.13|69.84|68.34|68.22|66.72|0
1745504700000|2025-04-24 14:25:00|68.53|67.03|67.74|66.24|69.51|68.01|67.6|66.1|0
1745505000000|2025-04-24 14:30:00|67.93|66.43|67.41|65.91|68.56|67.06|67.27|65.77|0
1745505300000|2025-04-24 14:35:00|67.36|65.86|67.17|65.67|67.84|66.34|66.4|64.9|0
1745505600000|2025-04-24 14:40:00|67.26|65.76|68.28|66.78|69.29|67.79|66.68|65.18|0
1745505900000|2025-04-24 14:45:00|68.18|66.68|68.75|67.25|70.35|68.85|67.92|66.42|0
1745506200000|2025-04-24 14:50:00|68.58|67.08|68.11|66.61|69.49|67.99|67.81|66.31|0
1745506500000|2025-04-24 14:55:00|68.01|66.51|67.83|66.33|68.26|66.76|67.08|65.58|0
1745506800000|2025-04-24 15:00:00|67.88|66.38|66.96|65.46|68.37|66.87|66.92|65.42|0
1745507100000|2025-04-24 15:05:00|67.01|65.51|66.97|65.47|67.32|65.82|66.31|64.81|0
1745507400000|2025-04-24 15:10:00|66.92|65.42|65.96|64.46|67.06|65.56|65.18|63.68|0
1745507700000|2025-04-24 15:15:00|65.91|64.41|67.03|65.53|67.03|65.53|65.56|64.06|0
1745508000000|2025-04-24 15:20:00|66.94|65.44|67.24|65.74|67.69|66.19|66.16|64.66|0
1745508300000|2025-04-24 15:25:00|67.15|65.65|67.82|66.32|68.67|67.17|66.65|65.15|0
1745508600000|2025-04-24 15:30:00|67.54|66.04|66.86|65.36|68.82|67.32|66.74|65.24|0
1745508900000|2025-04-24 15:35:00|66.91|65.41|66.99|65.49|67.67|66.17|66.58|65.08|0
1745509200000|2025-04-24 15:40:00|67.24|65.74|67.65|66.15|67.79|66.29|66.45|64.95|0
1745509500000|2025-04-24 15:45:00|67.75|66.25|67.05|65.55|68.17|66.67|66.33|64.83|0
1745509800000|2025-04-24 15:50:00|67.08|65.58|65.49|63.99|67.58|66.08|65.15|63.65|0
1745510100000|2025-04-24 15:55:00|65.54|64.04|67.36|65.86|67.94|66.44|65.27|63.77|0
1745510400000|2025-04-24 16:00:00|67.27|65.77|66.9|65.4|67.84|66.34|66.38|64.88|0
1745510700000|2025-04-24 16:05:00|66.87|65.37|67.92|66.42|68.2|66.7|66.58|65.08|0
1745511000000|2025-04-24 16:10:00|67.78|66.28|65.77|64.27|67.91|66.41|65.74|64.24|0
1745511300000|2025-04-24 16:15:00|65.81|64.31|65.22|63.72|66.11|64.61|64.42|62.92|0
1745511600000|2025-04-24 16:20:00|65.18|63.68|65.13|63.63|65.2|63.7|64.4|62.9|0
1745511900000|2025-04-24 16:25:00|65.09|63.59|63.9|62.4|65.65|64.15|62.85|61.35|0
1745512200000|2025-04-24 16:30:00|63.85|62.35|62.91|61.41|64.19|62.69|62.46|60.96|0
1745512500000|2025-04-24 16:35:00|62.86|61.36|62.97|61.47|63.14|61.64|62.46|60.96|0
1745512800000|2025-04-24 16:40:00|63.01|61.51|63.59|62.09|64.16|62.66|62.64|61.14|0
1745513100000|2025-04-24 16:45:00|63.55|62.05|63.75|62.25|64.54|63.04|63.51|62.01|0
1745513400000|2025-04-24 16:50:00|63.71|62.21|63.91|62.41|64.29|62.79|63.44|61.94|0
1745513700000|2025-04-24 16:55:00|63.94|62.44|63.73|62.23|64.28|62.78|62.65|61.15|0
1745514000000|2025-04-24 17:00:00|63.69|62.19|64.23|62.73|64.87|63.37|63.6|62.1|0
1745514300000|2025-04-24 17:05:00|64.19|62.69|64.94|63.44|65.01|63.51|63.81|62.31|0
1745514600000|2025-04-24 17:10:00|64.87|63.37|64.14|62.64|64.94|63.44|64.13|62.63|0
1745514900000|2025-04-24 17:15:00|64.19|62.69|65.67|64.17|66.23|64.73|64.07|62.57|0
1745515200000|2025-04-24 17:20:00|65.62|64.12|64.76|63.26|66.11|64.61|64.68|63.18|0
1745515500000|2025-04-24 17:25:00|64.71|63.21|64.71|63.21|64.83|63.33|63.9|62.4|0
1745515800000|2025-04-24 17:30:00|64.67|63.17|65.18|63.68|65.28|63.78|63.73|62.23|0
1745516100000|2025-04-24 17:35:00|65.15|63.65|64.93|63.43|65.61|64.11|64.49|62.99|0
1745516400000|2025-04-24 17:40:00|64.84|63.34|65.44|63.94|65.89|64.39|64.64|63.14|0
1745516700000|2025-04-24 17:45:00|65.39|63.89|64.41|62.91|65.97|64.47|64.4|62.9|0
1745517000000|2025-04-24 17:50:00|64.43|62.93|63.44|61.94|64.64|63.14|63.35|61.85|0
1745517300000|2025-04-24 17:55:00|63.46|61.96|64.03|62.53|64.35|62.85|63.35|61.85|0
1745517600000|2025-04-24 18:00:00|64.07|62.57|63.25|61.75|64.07|62.57|62.83|61.33|0
1745517900000|2025-04-24 18:05:00|63.2|61.7|63|61.5|63.47|61.97|62.22|60.72|0
1745518200000|2025-04-24 18:10:00|63.13|61.63|63.28|61.78|63.69|62.19|62.99|61.49|0
1745518500000|2025-04-24 18:15:00|63.3|61.8|63.48|61.98|64.3|62.8|62.76|61.26|0
1745518800000|2025-04-24 18:20:00|63.5|62|63.47|61.97|64.32|62.82|63.35|61.85|0
1745519100000|2025-04-24 18:25:00|63.43|61.93|63.47|61.97|63.6|62.1|63.04|61.54|0
1745519400000|2025-04-24 18:30:00|63.56|62.06|62.29|60.79|63.61|62.11|62.25|60.75|0
1745519700000|2025-04-24 18:35:00|62.33|60.83|61.87|60.37|62.38|60.88|61.74|60.24|0
1745520000000|2025-04-24 18:40:00|61.95|60.45|61.95|60.45|62.4|60.9|61.65|60.15|0
1745520300000|2025-04-24 18:45:00|62.14|60.64|61.44|59.94|62.24|60.74|61.37|59.87|0
1745520600000|2025-04-24 18:50:00|61.48|59.98|61.22|59.72|61.51|60.01|60.79|59.29|0
1745520900000|2025-04-24 18:55:00|61.17|59.67|61.81|60.31|61.9|60.4|61.13|59.63|0
1745521200000|2025-04-24 19:00:00|61.86|60.36|63.41|61.91|63.55|62.05|61.86|60.36|0
1745521500000|2025-04-24 19:05:00|63.46|61.96|62.89|61.39|63.46|61.96|62.59|61.09|0
1745521800000|2025-04-24 19:10:00|62.84|61.34|63.48|61.98|64.44|62.94|62.66|61.16|0
1745522100000|2025-04-24 19:15:00|63.57|62.07|61.88|60.38|63.57|62.07|61.61|60.11|0
1745522400000|2025-04-24 19:20:00|61.92|60.42|61.67|60.17|62.28|60.78|60.96|59.46|0
1745522700000|2025-04-24 19:25:00|61.75|60.25|63.03|61.53|63.08|61.58|61.16|59.66|0
1745523000000|2025-04-24 19:30:00|63.07|61.57|62.58|61.08|63.16|61.66|61.96|60.46|0
1745523300000|2025-04-24 19:35:00|62.62|61.12|61.12|59.62|63.39|61.89|60.93|59.43|0
1745523600000|2025-04-24 19:40:00|61.16|59.66|60.37|58.87|61.28|59.78|60.13|58.63|0
1745523900000|2025-04-24 19:45:00|60.33|58.83|59.04|57.54|60.46|58.96|58.91|57.41|0
1745524200000|2025-04-24 19:50:00|59|57.5|59.16|57.66|60.82|59.32|58.95|57.45|0
1745524500000|2025-04-24 19:55:00|59.25|57.75|60.6|59.1|60.75|59.25|59.25|57.75|0
1745524800000|2025-04-24 20:00:00|60.26|58.76|58.92|57.42|60.5|59|55.68|54.18|0
1745525100000|2025-04-24 20:05:00|58.88|57.38|58.36|56.86|59.28|57.78|58.06|56.56|0
1745525400000|2025-04-24 20:10:00|58.48|56.98|58.72|57.22|59.08|57.58|58.39|56.89|0
1745525700000|2025-04-24 20:15:00|58.67|57.17|59.67|58.17|59.83|58.33|58.38|56.88|0
1745526000000|2025-04-24 20:20:00|59.63|58.13|59.72|58.22|59.78|58.28|59.21|57.71|0
1745526300000|2025-04-24 20:25:00|59.68|58.18|59.48|57.98|59.76|58.26|58.91|57.41|0
1745526600000|2025-04-24 20:30:00|59.6|58.1|59.46|57.96|60.02|58.52|59.39|57.89|0
1745526900000|2025-04-24 20:35:00|59.5|58|58.87|57.37|59.62|58.12|58.78|57.28|0
1745527200000|2025-04-24 20:40:00|58.95|57.45|58.76|57.26|59.02|57.52|58.58|57.08|0
1745527500000|2025-04-24 20:45:00|58.78|57.28|59.45|57.95|59.54|58.04|58.78|57.28|0
1745527800000|2025-04-24 20:50:00|59.53|58.03|59.08|57.58|59.62|58.12|58.79|57.29|0
1745528100000|2025-04-24 20:55:00|59.02|57.52|59.88|57.48|60.36|57.96|59.02|56.9|0
1745528400000|2025-04-24 21:00:00|59.9|57.5|59.64|57.24|60.12|57.72|59.64|57.24|0
1745528700000|2025-04-24 21:05:00|59.66|57.26|58.97|56.57|59.72|57.32|58.48|56.08|0
1745529000000|2025-04-24 21:10:00|58.79|56.39|58.81|56.41|59.07|56.67|58.44|56.04|0
1745529300000|2025-04-24 21:15:00|58.85|56.45|58.63|56.23|58.88|56.48|58.63|56.23|0
1745529600000|2025-04-24 21:20:00|58.72|56.32|58.86|56.46|58.91|56.51|58.72|56.32|0
1745529900000|2025-04-24 21:25:00|58.76|56.36|58.73|56.33|58.87|56.47|58.73|56.33|0
1745530200000|2025-04-24 21:30:00|58.58|56.18|58.7|56.3|58.79|56.39|58.58|56.18|0
1745530500000|2025-04-24 21:35:00|58.71|56.31|58.55|56.15|58.71|56.31|58.47|56.07|0
1745530800000|2025-04-24 21:40:00|58.49|56.09|58.4|56|58.52|56.12|58.35|55.95|0
1745531100000|2025-04-24 21:45:00|58.42|56.02|58.34|55.94|58.44|56.04|58.11|55.71|0
1745531400000|2025-04-24 21:50:00|58.3|55.9|58.08|55.68|58.34|55.94|58.08|55.68|0
1745531700000|2025-04-24 21:55:00|58.07|55.67|57.81|55.41|58.1|55.7|57.8|55.4|0
1745532000000|2025-04-24 22:00:00|57.61|55.21|59.61|57.21|59.78|57.38|57.61|55.21|0
1745532300000|2025-04-24 22:05:00|59.67|57.27|59.63|57.23|59.74|57.34|59.08|56.68|0
1745532600000|2025-04-24 22:10:00|59.67|57.27|59.07|56.67|60.05|57.65|59.07|56.67|0
1745532900000|2025-04-24 22:15:00|58.93|56.53|58.48|56.08|59.11|56.71|58.28|55.88|0
1745533200000|2025-04-24 22:20:00|58.52|56.12|58.1|55.7|58.56|56.16|58.02|55.62|0
1745533500000|2025-04-24 22:25:00|58.06|55.66|57.91|55.51|58.14|55.74|57.77|55.37|0
1745533800000|2025-04-24 22:30:00|57.89|55.49|58.26|55.86|58.6|56.2|57.77|55.37|0
1745534100000|2025-04-24 22:35:00|58.3|55.9|57.63|55.23|58.47|56.07|57.55|55.15|0
1745534400000|2025-04-24 22:40:00|57.61|55.21|57.42|55.02|57.61|55.21|57.26|54.86|0
1745534700000|2025-04-24 22:45:00|57.44|55.04|57.29|54.89|57.48|55.08|57.28|54.88|0
1745535000000|2025-04-24 22:50:00|57.32|54.92|57.91|55.51|57.95|55.55|57.29|54.89|0
1745535300000|2025-04-24 22:55:00|57.95|55.55|57.95|55.55|58.24|55.84|57.82|55.42|0
1745535600000|2025-04-24 23:00:00|57.99|55.59|58.11|55.71|58.19|55.79|57.74|55.34|0
1745535900000|2025-04-24 23:05:00|58.13|55.73|58.04|55.64|58.19|55.79|58|55.6|0
1745536200000|2025-04-24 23:10:00|58.06|55.66|57.93|55.53|58.12|55.72|57.89|55.49|0
1745536500000|2025-04-24 23:15:00|57.91|55.51|58.18|55.78|58.35|55.95|57.89|55.49|0
1745536800000|2025-04-24 23:20:00|58.22|55.82|57.99|55.59|58.26|55.86|57.59|55.19|0
1745537100000|2025-04-24 23:25:00|58|55.6|57.9|55.5|58.05|55.65|57.22|54.82|0
1745537400000|2025-04-24 23:30:00|57.86|55.46|57.62|55.22|57.86|55.46|57.4|55|0
1745537700000|2025-04-24 23:35:00|57.6|55.2|57.99|55.59|58.24|55.84|57.6|55.2|0
1745538000000|2025-04-24 23:40:00|58.03|55.63|57.61|55.21|58.16|55.76|57.57|55.17|0
1745538300000|2025-04-24 23:45:00|57.66|55.26|57.82|55.42|57.82|55.42|57.41|55.01|0
1745538600000|2025-04-24 23:50:00|57.8|55.4|58.48|56.08|58.48|56.08|57.73|55.33|0
1745538900000|2025-04-24 23:55:00|58.46|56.06|58.18|55.78|58.46|56.06|58|55.6|0
1745539200000|2025-04-25 00:00:00|58.01|55.61|58.22|55.82|58.62|56.22|57.83|55.43|0
1745539500000|2025-04-25 00:05:00|58.16|55.76|58.11|55.71|58.21|55.81|57.55|55.15|0
1745539800000|2025-04-25 00:10:00|58.13|55.73|58.5|56.1|58.84|56.44|58.07|55.67|0
1745540100000|2025-04-25 00:15:00|58.46|56.06|57.47|55.97|58.58|56.63|57.47|55.97|0
1745540400000|2025-04-25 00:20:00|57.45|55.95|57.08|55.58|57.45|55.95|57.01|55.51|0
1745540700000|2025-04-25 00:25:00|57.11|55.61|56.42|54.92|57.14|55.64|56.24|54.74|0
1745541000000|2025-04-25 00:30:00|56.46|54.96|56.4|54.9|56.66|55.16|56.22|54.72|0
1745541300000|2025-04-25 00:35:00|56.36|54.86|56.38|54.88|56.51|55.01|56|54.5|0
1745541600000|2025-04-25 00:40:00|56.42|54.92|56.58|55.08|56.64|55.14|56.24|54.74|0
1745541900000|2025-04-25 00:45:00|56.56|55.06|56.32|54.82|56.9|55.4|56.23|54.73|0
1745542200000|2025-04-25 00:50:00|56.34|54.84|55.15|53.65|56.37|54.87|54.88|53.38|0
1745542500000|2025-04-25 00:55:00|55.17|53.67|55.31|53.81|55.42|53.92|55.01|53.51|0
1745542800000|2025-04-25 01:00:00|55.24|53.74|55.48|53.98|55.49|53.99|55.04|53.54|0
1745543100000|2025-04-25 01:05:00|55.42|53.92|55.43|53.93|55.48|53.98|55.29|53.79|0
1745543400000|2025-04-25 01:10:00|55.41|53.91|55.1|53.6|55.45|53.95|55|53.5|0
1745543700000|2025-04-25 01:15:00|55.08|53.58|56.02|54.52|56.02|54.52|55|53.5|0
1745544000000|2025-04-25 01:20:00|56.04|54.54|56.45|54.95|56.48|54.98|56.04|54.54|0
1745544300000|2025-04-25 01:25:00|56.47|54.97|57.03|55.53|57.22|55.72|56.43|54.93|0
1745544600000|2025-04-25 01:30:00|57.13|55.63|57.11|55.61|57.3|55.8|56.99|55.49|0
1745544900000|2025-04-25 01:35:00|57.15|55.65|56.09|54.59|57.24|55.74|56.03|54.53|0
1745545200000|2025-04-25 01:40:00|56.07|54.57|55.71|54.21|56.15|54.65|55.37|53.87|0
1745545500000|2025-04-25 01:45:00|55.69|54.19|56.62|55.12|56.62|55.12|55.51|54.01|0
1745545800000|2025-04-25 01:50:00|56.66|55.16|57.44|55.94|57.51|56.01|56.56|55.06|0
1745546100000|2025-04-25 01:55:00|57.46|55.96|57.36|55.86|57.5|56|57.3|55.8|0
1745546400000|2025-04-25 02:00:00|57.32|55.82|57.34|55.84|57.43|55.93|57.01|55.51|0
1745546700000|2025-04-25 02:05:00|57.26|55.76|57.36|55.86|57.38|55.88|57.18|55.68|0
1745547000000|2025-04-25 02:10:00|57.34|55.84|57.61|56.11|57.61|56.11|57.1|55.6|0
1745547300000|2025-04-25 02:15:00|57.63|56.13|57.94|56.44|58.14|56.64|57.47|55.97|0
1745547600000|2025-04-25 02:20:00|57.98|56.48|58.69|57.19|58.71|57.21|57.94|56.44|0
1745547900000|2025-04-25 02:25:00|58.67|57.17|58.61|57.11|58.91|57.41|58.41|56.91|0
1745548200000|2025-04-25 02:30:00|58.52|57.02|58.98|57.48|59.02|57.52|58.47|56.97|0
1745548500000|2025-04-25 02:35:00|58.94|57.44|58.41|56.91|58.94|57.44|58.27|56.77|0
1745548800000|2025-04-25 02:40:00|58.45|56.95|58.62|57.12|58.89|57.39|58.37|56.87|0
1745549100000|2025-04-25 02:45:00|58.79|57.29|58.62|57.12|58.88|57.38|58.58|57.08|0
1745549400000|2025-04-25 02:50:00|58.64|57.14|58.57|57.07|58.88|57.38|58.46|56.96|0
1745549700000|2025-04-25 02:55:00|58.55|57.05|58.47|56.97|58.69|57.19|58.23|56.73|0
1745550000000|2025-04-25 03:00:00|58.51|57.01|58.61|57.11|58.66|57.16|58.19|56.69|0
1745550300000|2025-04-25 03:05:00|58.68|57.18|58.71|57.21|58.73|57.23|58.43|56.93|0
1745550600000|2025-04-25 03:10:00|58.73|57.23|58.69|57.19|58.92|57.42|58.55|57.05|0
1745550900000|2025-04-25 03:15:00|58.61|57.11|58.11|56.61|58.66|57.16|58.04|56.54|0
1745551200000|2025-04-25 03:20:00|58.07|56.57|57.7|56.2|58.41|56.91|56.46|54.96|0
1745551500000|2025-04-25 03:25:00|57.78|56.28|57.5|56|57.89|56.39|57.38|55.88|0
1745551800000|2025-04-25 03:30:00|57.48|55.98|56.67|55.17|57.63|56.13|56.63|55.13|0
1745552100000|2025-04-25 03:35:00|56.69|55.19|56.21|54.71|56.96|55.46|56.13|54.63|0
1745552400000|2025-04-25 03:40:00|56.22|54.72|56.73|55.23|56.76|55.26|56.14|54.64|0
1745552700000|2025-04-25 03:45:00|56.67|55.17|56.08|54.58|56.91|55.41|55.92|54.42|0
1745553000000|2025-04-25 03:50:00|56.06|54.56|55.39|53.89|56.31|54.81|55.37|53.87|0
1745553300000|2025-04-25 03:55:00|55.41|53.91|55.44|53.94|55.87|54.37|55.21|53.71|0
1745553600000|2025-04-25 04:00:00|55.46|53.96|55.25|53.75|55.75|54.25|55.24|53.74|0
1745553900000|2025-04-25 04:05:00|55.29|53.79|54.36|52.86|55.41|53.91|54.16|52.66|0
1745554200000|2025-04-25 04:10:00|54.4|52.9|54.2|52.7|54.51|53.01|53.73|52.23|0
1745554500000|2025-04-25 04:15:00|54.24|52.74|54.79|53.29|54.81|53.31|53.87|52.37|0
1745554800000|2025-04-25 04:20:00|54.81|53.31|55.09|53.59|55.25|53.75|54.68|53.18|0
1745555100000|2025-04-25 04:25:00|55.17|53.67|56.2|54.7|56.46|54.96|55.17|53.67|0
1745555400000|2025-04-25 04:30:00|56.18|54.68|56.67|55.17|57|55.5|56.16|54.66|0
1745555700000|2025-04-25 04:35:00|56.65|55.15|56.91|55.41|57.08|55.58|56.4|54.9|0
1745556000000|2025-04-25 04:40:00|56.93|55.43|55.93|54.43|56.93|55.43|55.91|54.41|0
1745556300000|2025-04-25 04:45:00|55.91|54.41|55.68|54.18|56.11|54.61|55.51|54.01|0
1745556600000|2025-04-25 04:50:00|55.66|54.16|56.28|54.78|56.28|54.78|55.57|54.07|0
1745556900000|2025-04-25 04:55:00|56.25|54.75|56.66|55.16|56.91|55.41|56.21|54.71|0
1745557200000|2025-04-25 05:00:00|56.64|55.14|56.27|54.77|56.71|55.21|56.22|54.72|0
1745557500000|2025-04-25 05:05:00|56.29|54.79|56.07|54.57|56.48|54.98|55.94|54.44|0
1745557800000|2025-04-25 05:10:00|56.01|54.51|55.8|54.3|56.12|54.62|55.68|54.18|0
1745558100000|2025-04-25 05:15:00|55.84|54.34|55.84|54.34|55.97|54.47|55.71|54.21|0
1745558400000|2025-04-25 05:20:00|55.82|54.32|56.01|54.51|56.23|54.73|55.82|54.32|0
1745558700000|2025-04-25 05:25:00|56.03|54.53|56.56|55.06|56.6|55.1|56.03|54.53|0
1745559000000|2025-04-25 05:30:00|56.54|55.04|56.41|54.91|56.67|55.17|56.32|54.82|0
1745559300000|2025-04-25 05:35:00|56.45|54.95|55.78|54.28|56.48|54.98|55.66|54.16|0
1745559600000|2025-04-25 05:40:00|55.76|54.26|55.81|54.31|56.32|54.82|55.67|54.17|0
1745559900000|2025-04-25 05:45:00|55.79|54.29|55.92|54.42|56.16|54.66|55.69|54.19|0
1745560200000|2025-04-25 05:50:00|55.94|54.44|56.44|54.94|56.66|55.16|55.79|54.29|0
1745560500000|2025-04-25 05:55:00|56.46|54.96|56.27|54.77|56.84|55.34|56.25|54.75|0
1745560800000|2025-04-25 06:00:00|56.21|54.71|56.35|54.85|56.61|55.11|56.15|54.65|0
1745561100000|2025-04-25 06:05:00|56.33|54.83|55.21|53.71|56.33|54.83|55.21|53.71|0
1745561400000|2025-04-25 06:10:00|55.26|53.76|55.5|54|55.5|54|54.66|53.16|0
1745561700000|2025-04-25 06:15:00|55.46|53.96|56.07|54.57|56.33|54.83|55.46|53.96|0
1745562000000|2025-04-25 06:20:00|56.09|54.59|56.37|54.87|56.5|55|56.03|54.53|0
1745562300000|2025-04-25 06:25:00|56.41|54.91|55.73|54.23|56.41|54.91|55.73|54.23|0
1745562600000|2025-04-25 06:30:00|55.77|54.27|55.53|54.03|56.06|54.56|55.39|53.89|0
1745562900000|2025-04-25 06:35:00|55.49|53.99|54.91|53.41|55.57|54.07|54.85|53.35|0
1745563200000|2025-04-25 06:40:00|54.95|53.45|54.32|52.82|55.01|53.51|54.15|52.65|0
1745563500000|2025-04-25 06:45:00|54.3|52.8|54.14|52.64|54.49|52.99|53.99|52.49|0
1745563800000|2025-04-25 06:50:00|54.1|52.6|53.55|52.05|54.18|52.68|53.47|51.97|0
1745564100000|2025-04-25 06:55:00|53.59|52.09|53.81|52.31|53.95|52.45|53.59|52.09|0
1745564400000|2025-04-25 07:00:00|53.79|52.29|53.93|52.43|54.23|52.73|53.45|51.95|0
1745564700000|2025-04-25 07:05:00|53.97|52.47|53.82|52.32|54.26|52.76|53.61|52.11|0
1745565000000|2025-04-25 07:10:00|53.86|52.36|56.76|55.26|56.86|55.36|53.54|52.04|0
1745565300000|2025-04-25 07:15:00|56.65|55.15|56.59|55.09|56.78|55.28|54.91|53.41|0
1745565600000|2025-04-25 07:20:00|56.66|55.16|56.09|54.59|56.79|55.29|55.47|53.97|0
1745565900000|2025-04-25 07:25:00|56.13|54.63|56.22|54.72|56.49|54.99|55.51|54.01|0
1745566200000|2025-04-25 07:30:00|56.2|54.7|57.39|55.89|57.8|56.3|56.08|54.58|0
1745566500000|2025-04-25 07:35:00|57.32|55.82|56.3|54.8|57.32|55.82|56.05|54.55|0
1745566800000|2025-04-25 07:40:00|56.37|54.87|55.85|54.35|56.53|55.03|55.84|54.34|0
1745567100000|2025-04-25 07:45:00|55.87|54.37|55.55|54.05|56.1|54.6|55.2|53.7|0
1745567400000|2025-04-25 07:50:00|55.59|54.09|55.79|54.29|55.85|54.35|55.29|53.79|0
1745567700000|2025-04-25 07:55:00|55.84|54.34|55.43|53.93|55.84|54.34|55.12|53.62|0
1745568000000|2025-04-25 08:00:00|55.44|53.94|55.55|54.05|55.69|54.19|54.52|53.02|0
1745568300000|2025-04-25 08:05:00|55.57|54.07|54.86|53.36|55.57|54.07|54.44|52.94|0
1745568600000|2025-04-25 08:10:00|54.85|53.35|55.6|54.1|56.04|54.54|54.77|53.27|0
1745568900000|2025-04-25 08:15:00|55.62|54.12|55.45|53.95|55.76|54.26|55.2|53.7|0
1745569200000|2025-04-25 08:20:00|55.43|53.93|55.16|53.66|55.67|54.17|55.04|53.54|0
1745569500000|2025-04-25 08:25:00|55.04|53.54|55.09|53.59|55.72|54.22|54.03|52.53|0
1745569800000|2025-04-25 08:30:00|55.13|53.63|55.73|54.23|55.83|54.33|55.01|53.51|0
1745570100000|2025-04-25 08:35:00|55.69|54.19|55.81|54.31|56.65|55.15|55.6|54.1|0
1745570400000|2025-04-25 08:40:00|55.95|54.45|55.74|54.24|56.11|54.61|55.53|54.03|0
1745570700000|2025-04-25 08:45:00|55.65|54.15|55.93|54.43|55.96|54.46|55.42|53.92|0
1745571000000|2025-04-25 08:50:00|55.71|54.21|55.26|53.76|56|54.5|55.02|53.52|0
1745571300000|2025-04-25 08:55:00|55.24|53.74|56.24|54.74|56.4|54.9|55.22|53.72|0
1745571600000|2025-04-25 09:00:00|55.99|54.49|57.04|55.54|57.16|55.66|55.99|54.49|0
1745571900000|2025-04-25 09:05:00|56.89|55.39|56.5|55|57.1|55.6|56.08|54.58|0
1745572200000|2025-04-25 09:10:00|56.53|55.03|57.17|55.67|57.36|55.86|56.53|55.03|0
1745572500000|2025-04-25 09:15:00|57.15|55.65|56.84|55.34|58.22|56.72|56.84|55.34|0
1745572800000|2025-04-25 09:20:00|56.88|55.38|56.5|55|57.05|55.55|56.18|54.68|0
1745573100000|2025-04-25 09:25:00|56.46|54.96|56.1|54.6|56.52|55.02|55.75|54.25|0
1745573400000|2025-04-25 09:30:00|55.94|54.44|56.16|54.66|56.4|54.9|55.94|54.44|0
1745573700000|2025-04-25 09:35:00|56.07|54.57|56.63|55.13|56.77|55.27|56.07|54.57|0
1745574000000|2025-04-25 09:40:00|56.68|55.18|57.43|55.93|57.72|56.22|56.68|55.18|0
1745574300000|2025-04-25 09:45:00|57.45|55.95|57.5|56|57.75|56.25|57.34|55.84|0
1745574600000|2025-04-25 09:50:00|57.45|55.95|56.81|55.31|57.45|55.95|56.61|55.11|0
1745574900000|2025-04-25 09:55:00|56.73|55.23|56.6|55.1|56.88|55.38|56.48|54.98|0
1745575200000|2025-04-25 10:00:00|56.58|55.08|57.51|56.01|57.85|56.35|56.56|55.06|0
1745575500000|2025-04-25 10:05:00|57.55|56.05|58.28|56.78|58.45|56.95|57.2|55.7|0
1745575800000|2025-04-25 10:10:00|58.45|56.95|58.01|56.51|58.69|57.19|57.95|56.45|0
1745576100000|2025-04-25 10:15:00|58|56.5|58.64|57.14|59.24|57.74|51.83|50.33|0
1745576400000|2025-04-25 10:20:00|58.58|57.08|59.52|58.02|60.71|59.21|58.52|57.02|0
1745576700000|2025-04-25 10:25:00|59.46|57.96|59.95|58.45|60.39|58.89|59.06|57.56|0
1745577000000|2025-04-25 10:30:00|59.97|58.47|61.16|59.66|61.75|60.25|59.25|57.75|0
1745577300000|2025-04-25 10:35:00|61.19|59.69|62.83|61.33|63.71|62.21|61.09|59.59|0
1745577600000|2025-04-25 10:40:00|62.8|61.3|63.04|61.54|63.56|62.06|62.52|61.02|0
1745577900000|2025-04-25 10:45:00|63.08|61.58|64.64|63.14|64.83|63.33|62.9|61.4|0
1745578200000|2025-04-25 10:50:00|64.55|63.05|64.32|62.82|64.57|63.07|63.3|61.8|0
1745578500000|2025-04-25 10:55:00|64.39|62.89|64.66|63.16|65.41|63.91|63.96|62.46|0
1745578800000|2025-04-25 11:00:00|64.73|63.23|63.42|61.92|65.06|63.56|63.28|61.78|0
1745579100000|2025-04-25 11:05:00|63.4|61.9|62.49|60.99|63.53|62.03|62.44|60.94|0
1745579400000|2025-04-25 11:10:00|62.47|60.97|61.74|60.24|62.79|61.29|61.55|60.05|0
1745579700000|2025-04-25 11:15:00|61.72|60.22|61.25|59.75|61.72|60.22|60.93|59.43|0
1745580000000|2025-04-25 11:20:00|61.16|59.66|61.13|59.63|61.47|59.97|60.94|59.44|0
1745580300000|2025-04-25 11:25:00|61.1|59.6|60.63|59.13|61.28|59.78|60.52|59.02|0
1745580600000|2025-04-25 11:30:00|60.68|59.18|61.83|60.33|61.93|60.43|60.68|59.18|0
1745580900000|2025-04-25 11:35:00|61.74|60.24|62.54|61.04|62.63|61.13|61.1|59.6|0
1745581200000|2025-04-25 11:40:00|62.23|60.73|63.93|62.43|64.01|62.51|61.58|60.08|0
1745581500000|2025-04-25 11:45:00|63.97|62.47|63.65|62.15|63.97|62.47|63.34|61.84|0
1745581800000|2025-04-25 11:50:00|63.62|62.12|63.35|61.85|63.71|62.21|62.83|61.33|0
1745582100000|2025-04-25 11:55:00|63.3|61.8|62.99|61.49|63.35|61.85|62.71|61.21|0
1745582400000|2025-04-25 12:00:00|62.96|61.46|63.88|62.38|63.93|62.43|61.97|60.47|0
1745582700000|2025-04-25 12:05:00|63.93|62.43|62.98|61.48|64.04|62.54|62.8|61.3|0
1745583000000|2025-04-25 12:10:00|63.05|61.55|62.59|61.09|63.13|61.63|62.53|61.03|0
1745583300000|2025-04-25 12:15:00|62.57|61.07|61.83|60.33|63.1|61.6|61.65|60.15|0
1745583600000|2025-04-25 12:20:00|61.79|60.29|62.28|60.78|63.4|61.9|61.18|59.68|0
1745583900000|2025-04-25 12:25:00|62.18|60.68|63.28|61.78|63.69|62.19|62.13|60.63|0
1745584200000|2025-04-25 12:30:00|63.31|61.81|61.98|60.48|63.31|61.81|61.52|60.02|0
1745584500000|2025-04-25 12:35:00|62.12|60.62|61.56|60.06|62.36|60.86|61.34|59.84|0
1745584800000|2025-04-25 12:40:00|61.64|60.14|61.89|60.39|61.89|60.39|61|59.5|0
1745585100000|2025-04-25 12:45:00|61.91|60.41|63.09|61.59|63.45|61.95|61.63|60.13|0
1745585400000|2025-04-25 12:50:00|63.16|61.66|63.28|61.78|63.7|62.2|62.96|61.46|0
1745585700000|2025-04-25 12:55:00|63.25|61.75|63.13|61.63|63.46|61.96|63|61.5|0
1745586000000|2025-04-25 13:00:00|63.15|61.65|62.91|61.41|64.6|63.1|62.82|61.32|0
1745586300000|2025-04-25 13:05:00|62.89|61.39|62.65|61.15|62.98|61.48|61.09|59.59|0
1745586600000|2025-04-25 13:10:00|62.54|61.04|62.07|59.67|62.73|61.23|61.6|59.67|0
1745586900000|2025-04-25 13:15:00|62.05|59.65|61.69|59.29|62.27|59.87|61.61|59.21|0
1745587200000|2025-04-25 13:20:00|61.72|59.32|61.65|59.25|61.82|59.42|61.43|59.03|0
1745587500000|2025-04-25 13:25:00|61.51|59.11|61.12|58.72|61.56|59.16|60.82|58.42|0
1745587800000|2025-04-25 13:30:00|60.67|59.17|59.83|58.33|62.22|60.72|59.45|57.95|0
1745588100000|2025-04-25 13:35:00|59.79|58.29|58.16|56.66|59.79|58.29|57.51|56.01|0
1745588400000|2025-04-25 13:40:00|58.28|56.78|60.76|59.26|60.93|59.43|57.48|55.98|0
1745588700000|2025-04-25 13:45:00|60.93|59.43|62.91|61.41|63.14|61.64|59.97|58.47|0
1745589000000|2025-04-25 13:50:00|62.87|61.37|63.91|62.41|65.37|63.87|61.9|60.4|0
1745589300000|2025-04-25 13:55:00|63.95|62.45|64.21|62.71|64.38|62.88|62.87|61.37|0
1745589600000|2025-04-25 14:00:00|63.04|61.54|62.14|60.64|63.47|61.97|60.34|58.84|0
1745589900000|2025-04-25 14:05:00|62.19|60.69|58.45|56.95|62.5|61|58.13|56.63|0
1745590200000|2025-04-25 14:10:00|58.41|56.91|58.24|56.74|58.83|57.33|57.52|56.02|0
1745590500000|2025-04-25 14:15:00|58.2|56.7|59.48|57.98|59.54|58.04|57.77|56.27|0
1745590800000|2025-04-25 14:20:00|59.46|57.96|62.01|60.51|65.04|63.54|59.29|57.79|0
1745591100000|2025-04-25 14:25:00|61.87|60.37|63.6|62.1|65.1|63.6|61.87|60.37|0
1745591400000|2025-04-25 14:30:00|63.46|61.96|62.2|60.7|65.48|63.98|61.75|60.25|0
1745591700000|2025-04-25 14:35:00|62.07|60.57|60.45|58.95|62.43|60.93|60.26|58.76|0
1745592000000|2025-04-25 14:40:00|60.41|58.91|58.33|56.83|60.79|59.29|58.28|56.78|0
1745592300000|2025-04-25 14:45:00|58.55|57.05|58.05|56.55|59.05|57.55|57.88|56.38|0
1745592600000|2025-04-25 14:50:00|57.97|56.47|58.32|56.82|59.08|57.58|57.57|56.07|0
1745592900000|2025-04-25 14:55:00|58.3|56.8|58.26|56.76|60.1|58.6|57.89|56.39|0
1745593200000|2025-04-25 15:00:00|58.3|56.8|57.5|56|59.27|57.77|57.16|55.66|0
1745593500000|2025-04-25 15:05:00|57.44|55.94|56.92|55.42|57.86|56.36|56.69|55.19|0
1745593800000|2025-04-25 15:10:00|56.8|55.3|56.03|54.53|57.15|55.65|55.74|54.24|0
1745594100000|2025-04-25 15:15:00|55.98|54.48|56.24|54.74|57.37|55.87|55.56|54.06|0
1745594400000|2025-04-25 15:20:00|56.2|54.7|54.96|53.46|56.2|54.7|54.82|53.32|0
1745594700000|2025-04-25 15:25:00|54.92|53.42|56.4|54.9|56.58|55.08|54.8|53.3|0
1745595000000|2025-04-25 15:30:00|56.36|54.86|55.96|54.46|56.81|55.31|55.48|53.98|0
1745595300000|2025-04-25 15:35:00|56.09|54.59|56.5|55|57.35|55.85|55.9|54.4|0
1745595600000|2025-04-25 15:40:00|56.53|55.03|56.74|55.24|57.01|55.51|55.17|53.67|0
1745595900000|2025-04-25 15:45:00|56.61|55.11|55.9|54.4|57.34|55.84|55.88|54.38|0
1745596200000|2025-04-25 15:50:00|55.88|54.38|54.77|53.27|56.11|54.61|54.67|53.17|0
1745596500000|2025-04-25 15:55:00|54.69|53.19|54.38|52.88|55.1|53.6|54.01|52.51|0
1745596800000|2025-04-25 16:00:00|54.46|52.96|53.98|52.48|54.46|52.96|53.44|51.94|0
1745597100000|2025-04-25 16:05:00|54.02|52.52|53.77|52.27|54.43|52.93|53.45|51.95|0
1745597400000|2025-04-25 16:10:00|53.83|52.33|53.51|52.01|54.19|52.69|53.28|51.78|0
1745597700000|2025-04-25 16:15:00|53.49|51.99|53.48|51.98|53.9|52.4|53.33|51.83|0
1745598000000|2025-04-25 16:20:00|53.44|51.94|51.98|50.48|53.51|52.01|51.82|50.32|0
1745598300000|2025-04-25 16:25:00|52.02|50.52|52.18|50.68|52.26|50.76|51.8|50.3|0
1745598600000|2025-04-25 16:30:00|52.14|50.64|51.6|50.1|52.31|50.81|51.55|50.05|0
1745598900000|2025-04-25 16:35:00|51.56|50.06|51.07|49.57|51.56|50.06|50.87|49.37|0
1745599200000|2025-04-25 16:40:00|51.03|49.53|50.47|48.97|51.18|49.68|50.3|48.8|0
1745599500000|2025-04-25 16:45:00|50.51|49.01|51.91|50.41|52.45|50.95|50.51|49.01|0
1745599800000|2025-04-25 16:50:00|51.98|50.48|51.55|50.05|52.51|51.01|51.55|50.05|0
1745600100000|2025-04-25 16:55:00|51.59|50.09|51.69|50.19|51.97|50.47|51.45|49.95|0
1745600400000|2025-04-25 17:00:00|51.73|50.23|51.6|50.1|52.13|50.63|51.29|49.79|0
1745600700000|2025-04-25 17:05:00|51.47|49.97|50.82|49.32|51.64|50.14|50.6|49.1|0
1745601000000|2025-04-25 17:10:00|50.86|49.36|50.65|49.15|50.91|49.41|50.5|49|0
1745601300000|2025-04-25 17:15:00|50.72|49.22|50.35|48.85|51.09|49.59|50.14|48.64|0
1745601600000|2025-04-25 17:20:00|50.31|48.81|50.2|48.7|50.64|49.14|49.98|48.48|0
1745601900000|2025-04-25 17:25:00|50.24|48.74|49.86|48.36|50.35|48.85|49.8|48.3|0
1745602200000|2025-04-25 17:30:00|49.82|48.32|50.57|49.07|51.15|49.65|49.82|48.32|0
1745602500000|2025-04-25 17:35:00|50.53|49.03|53.58|52.08|53.98|52.48|50.28|48.78|0
1745602800000|2025-04-25 17:40:00|53.52|52.02|53.11|51.61|54.37|52.87|51.75|50.25|0
1745603100000|2025-04-25 17:45:00|52.97|51.47|54.17|52.67|55.04|53.54|52.91|51.41|0
1745603400000|2025-04-25 17:50:00|54.22|52.72|57.01|55.51|57.21|55.71|54.03|52.53|0
1745603700000|2025-04-25 17:55:00|56.97|55.47|56.27|54.77|58.58|57.08|56.23|54.73|0
1745604000000|2025-04-25 18:00:00|56.14|54.64|54.32|52.82|56.76|55.26|53.97|52.47|0
1745604300000|2025-04-25 18:05:00|54.26|52.76|53.13|51.63|54.56|53.06|53.11|51.61|0
1745604600000|2025-04-25 18:10:00|53.11|51.61|53.39|51.89|53.6|52.1|52.76|51.26|0
1745604900000|2025-04-25 18:15:00|53.32|51.82|52.04|50.54|53.51|52.01|51.98|50.48|0
1745605200000|2025-04-25 18:20:00|52.16|50.66|50.92|49.42|52.39|50.89|50.74|49.24|0
1745605500000|2025-04-25 18:25:00|50.95|49.45|51.78|50.28|52.19|50.69|50.89|49.39|0
1745605800000|2025-04-25 18:30:00|51.7|50.2|51.51|50.01|52.01|50.51|51.4|49.9|0
1745606100000|2025-04-25 18:35:00|51.47|49.97|50.66|49.16|51.68|50.18|50.62|49.12|0
1745606400000|2025-04-25 18:40:00|50.54|49.04|50.04|48.54|50.59|49.09|49.94|48.44|0
1745606700000|2025-04-25 18:45:00|50.07|48.57|50.18|48.68|50.54|49.04|50.03|48.53|0
1745607000000|2025-04-25 18:50:00|50.22|48.72|50.46|48.96|52.41|50.91|50.18|48.68|0
1745607300000|2025-04-25 18:55:00|50.42|48.92|51.2|49.7|51.83|50.33|50.42|48.92|0
1745607600000|2025-04-25 19:00:00|51.31|49.81|50.26|48.76|51.58|50.08|50.18|48.68|0
1745607900000|2025-04-25 19:05:00|50.34|48.84|50.63|49.13|50.85|49.35|50.06|48.56|0
1745608200000|2025-04-25 19:10:00|50.66|49.16|51.42|49.92|51.92|50.42|50.33|48.83|0
1745608500000|2025-04-25 19:15:00|51.46|49.96|51.26|49.76|52.22|50.72|50.64|49.14|0
1745608800000|2025-04-25 19:20:00|51.18|49.68|50.29|48.79|51.34|49.84|50.14|48.64|0
1745609100000|2025-04-25 19:25:00|50.33|48.83|51.85|50.35|52.02|50.52|50.33|48.83|0
1745609400000|2025-04-25 19:30:00|51.96|50.46|52.3|50.8|53.06|51.56|51.82|50.32|0
1745609700000|2025-04-25 19:35:00|52.46|50.96|52.59|51.09|52.97|51.47|51.59|50.09|0
1745610000000|2025-04-25 19:40:00|52.63|51.13|51.94|50.44|53.45|51.95|51.81|50.31|0
1745610300000|2025-04-25 19:45:00|51.96|50.46|51.93|50.43|52.8|51.3|51.77|50.27|0
1745610600000|2025-04-25 19:50:00|51.97|50.47|50.07|48.57|51.97|50.47|49.56|48.06|0
1745610900000|2025-04-25 19:55:00|50.38|48.88|50.12|48.62|50.88|49.38|49.54|48.04|0
1745611200000|2025-04-25 20:00:00|49.9|48.4|49.8|48.3|50.12|48.62|48.9|47.4|0
1745611500000|2025-04-25 20:05:00|49.87|48.37|49.59|48.09|50.19|48.69|49.51|48.01|0
1745611800000|2025-04-25 20:10:00|49.63|48.13|48.83|47.33|49.63|48.13|48.83|47.33|0
1745799600000|2025-04-28 00:20:00|54.29|52.79|54.3|52.8|54.82|53.32|54.17|52.67|0
1745799900000|2025-04-28 00:25:00|54.29|52.79|54.05|52.55|54.82|53.32|54.01|52.51|0
1745800200000|2025-04-28 00:30:00|54.11|52.61|53.61|52.11|54.18|52.68|53.48|51.98|0
1745800500000|2025-04-28 00:35:00|53.59|52.09|54.37|52.87|54.37|52.87|53.56|52.06|0
1745800800000|2025-04-28 00:40:00|54.4|52.9|54.69|53.19|54.84|53.34|54.21|52.71|0
1745801100000|2025-04-28 00:45:00|54.67|53.17|55.04|53.54|55.21|53.71|54.58|53.08|0
1745801400000|2025-04-28 00:50:00|54.97|53.47|54.92|53.42|55.09|53.59|54.79|53.29|0
1745801700000|2025-04-28 00:55:00|54.96|53.46|55.28|53.78|55.44|53.94|54.88|53.38|0
1745802000000|2025-04-28 01:00:00|55.3|53.8|54.95|53.45|55.55|54.05|54.86|53.36|0
1745802300000|2025-04-28 01:05:00|54.97|53.47|55.38|53.88|55.38|53.88|54.9|53.4|0
1745802600000|2025-04-28 01:10:00|55.35|53.85|54.56|53.06|55.4|53.9|54.52|53.02|0
1745802900000|2025-04-28 01:15:00|54.68|53.18|54.81|53.31|54.84|53.34|54.39|52.89|0
1745803200000|2025-04-28 01:20:00|54.66|53.16|55.08|53.58|55.1|53.6|54.58|53.08|0
1745803500000|2025-04-28 01:25:00|55.1|53.6|55.05|53.55|55.23|53.73|54.9|53.4|0
1745803800000|2025-04-28 01:30:00|55.08|53.58|55.77|54.27|55.82|54.32|54.92|53.42|0
1745804100000|2025-04-28 01:35:00|55.86|54.36|55.16|53.66|55.9|54.4|54.77|53.27|0
1745804400000|2025-04-28 01:40:00|55.1|53.6|55.19|53.69|55.35|53.85|54.82|53.32|0
1745804700000|2025-04-28 01:45:00|55.23|53.73|54.85|53.35|55.31|53.81|54.67|53.17|0
1745805000000|2025-04-28 01:50:00|54.83|53.33|54.97|53.47|54.97|53.47|54.71|53.21|0
1745805300000|2025-04-28 01:55:00|54.93|53.43|54.4|52.9|54.93|53.43|54.11|52.61|0
1745805600000|2025-04-28 02:00:00|54.36|52.86|54.48|52.98|54.61|53.11|54.26|52.76|0
1745805900000|2025-04-28 02:05:00|54.5|53|54.18|52.68|54.55|53.05|54.09|52.59|0
1745806200000|2025-04-28 02:10:00|54.22|52.72|54.53|53.03|54.59|53.09|54.21|52.71|0
1745806500000|2025-04-28 02:15:00|54.51|53.01|53.95|52.45|54.58|53.08|53.83|52.33|0
1745806800000|2025-04-28 02:20:00|53.97|52.47|53.53|52.03|54.05|52.55|53.44|51.94|0
1745807100000|2025-04-28 02:25:00|53.57|52.07|53.4|51.9|53.89|52.39|53.37|51.87|0
1745807400000|2025-04-28 02:30:00|53.42|51.92|53.48|51.98|53.64|52.14|53.25|51.75|0
1745807700000|2025-04-28 02:35:00|53.5|52|53.6|52.1|53.65|52.15|53.49|51.99|0
1745808000000|2025-04-28 02:40:00|53.56|52.06|53.57|52.07|53.63|52.13|53.46|51.96|0
1745808300000|2025-04-28 02:45:00|53.6|52.1|53.51|52.01|53.74|52.24|53.49|51.99|0
1745808600000|2025-04-28 02:50:00|53.47|51.97|53.78|52.28|53.91|52.41|53.4|51.9|0
1745808900000|2025-04-28 02:55:00|53.8|52.3|54.21|52.71|54.86|53.36|53.8|52.3|0
1745809200000|2025-04-28 03:00:00|54.17|52.67|54.16|52.66|54.27|52.77|53.95|52.45|0
1745809500000|2025-04-28 03:05:00|54.2|52.7|54.26|52.76|54.59|53.09|54.17|52.67|0
1745809800000|2025-04-28 03:10:00|54.24|52.74|54.51|53.01|54.61|53.11|54.16|52.66|0
1745810100000|2025-04-28 03:15:00|54.47|52.97|54.38|52.88|54.6|53.1|54.32|52.82|0
1745810400000|2025-04-28 03:20:00|54.36|52.86|54.81|53.31|54.86|53.36|54.24|52.74|0
1745810700000|2025-04-28 03:25:00|54.77|53.27|54.57|53.07|55.16|53.66|54.55|53.05|0
1745811000000|2025-04-28 03:30:00|54.55|53.05|54.49|52.99|54.65|53.15|54.42|52.92|0
1745811300000|2025-04-28 03:35:00|54.48|52.98|54.69|53.19|54.74|53.24|54.48|52.98|0
1745811600000|2025-04-28 03:40:00|54.67|53.17|54.74|53.24|54.82|53.32|54.65|53.15|0
1745811900000|2025-04-28 03:45:00|54.76|53.26|54.85|53.35|54.91|53.41|54.68|53.18|0
1745812200000|2025-04-28 03:50:00|54.87|53.37|55.17|53.67|55.17|53.67|54.79|53.29|0
1745812500000|2025-04-28 03:55:00|55.21|53.71|55.03|53.53|55.25|53.75|54.81|53.31|0
1745812800000|2025-04-28 04:00:00|54.88|53.38|54.75|53.25|55.04|53.54|54.69|53.19|0
1745813100000|2025-04-28 04:05:00|54.73|53.23|54.71|53.21|54.83|53.33|54.67|53.17|0
1745813400000|2025-04-28 04:10:00|54.72|53.22|54.64|53.14|54.91|53.41|54.55|53.05|0
1745813700000|2025-04-28 04:15:00|54.6|53.1|54.62|53.12|54.74|53.24|54.52|53.02|0
1745814000000|2025-04-28 04:20:00|54.67|53.17|54.8|53.3|54.93|53.43|54.62|53.12|0
1745814300000|2025-04-28 04:25:00|54.78|53.28|54.29|52.79|54.85|53.35|54.07|52.57|0
1745814600000|2025-04-28 04:30:00|54.27|52.77|54.47|52.97|54.59|53.09|54.14|52.64|0
1745814900000|2025-04-28 04:35:00|54.45|52.95|54.47|52.97|54.52|53.02|54.31|52.81|0
1745815200000|2025-04-28 04:40:00|54.45|52.95|54.28|52.78|54.59|53.09|54.17|52.67|0
1745815500000|2025-04-28 04:45:00|54.3|52.8|54.21|52.71|54.3|52.8|53.98|52.48|0
1745815800000|2025-04-28 04:50:00|54.23|52.73|54.39|52.89|54.46|52.96|54.08|52.58|0
1745816100000|2025-04-28 04:55:00|54.4|52.9|54.49|52.99|54.69|53.19|54.34|52.84|0
1745816400000|2025-04-28 05:00:00|54.51|53.01|54.49|52.99|54.76|53.26|54.42|52.92|0
1745816700000|2025-04-28 05:05:00|54.51|53.01|54.7|53.2|54.73|53.23|54.45|52.95|0
1745817000000|2025-04-28 05:10:00|54.67|53.17|54.3|52.8|54.67|53.17|54.23|52.73|0
1745817300000|2025-04-28 05:15:00|54.27|52.77|54.19|52.69|54.47|52.97|54.08|52.58|0
1745817600000|2025-04-28 05:20:00|54.31|52.81|54.44|52.94|54.48|52.98|54.23|52.73|0
1745817900000|2025-04-28 05:25:00|54.4|52.9|54.63|53.13|54.67|53.17|54.34|52.84|0
1745818200000|2025-04-28 05:30:00|54.61|53.11|54.7|53.2|55.11|53.61|54.52|53.02|0
1745818500000|2025-04-28 05:35:00|54.74|53.24|54.5|53|54.99|53.49|54.5|53|0
1745818800000|2025-04-28 05:40:00|54.44|52.94|55.18|53.68|55.24|53.74|54.4|52.9|0
1745819100000|2025-04-28 05:45:00|55.2|53.7|54.88|53.38|55.22|53.72|54.8|53.3|0
1745819400000|2025-04-28 05:50:00|54.87|53.37|54.84|53.34|55.09|53.59|54.77|53.27|0
1745819700000|2025-04-28 05:55:00|54.86|53.36|54.68|53.18|54.9|53.4|54.68|53.18|0
1745820000000|2025-04-28 06:00:00|54.64|53.14|53.59|52.09|54.66|53.16|53.48|51.98|0
1745820300000|2025-04-28 06:05:00|53.57|52.07|53.45|51.95|53.61|52.11|53.31|51.81|0
1745820600000|2025-04-28 06:10:00|53.37|51.87|53.24|51.74|53.39|51.89|53.18|51.68|0
1745820900000|2025-04-28 06:15:00|53.28|51.78|53.04|51.54|53.44|51.94|52.73|51.23|0
1745821200000|2025-04-28 06:20:00|53.02|51.52|52.95|51.45|53.13|51.63|52.81|51.31|0
1745821500000|2025-04-28 06:25:00|52.99|51.49|52.73|51.23|53.09|51.59|52.67|51.17|0
1745821800000|2025-04-28 06:30:00|52.75|51.25|52.46|50.96|52.89|51.39|52.39|50.89|0
1745822100000|2025-04-28 06:35:00|52.5|51|51.94|50.44|52.64|51.14|51.93|50.43|0
1745822400000|2025-04-28 06:40:00|51.92|50.42|51.5|50|51.95|50.45|51.35|49.85|0
1745822700000|2025-04-28 06:45:00|51.52|50.02|51.17|49.67|51.54|50.04|51.12|49.62|0
1745823000000|2025-04-28 06:50:00|51.24|49.74|50.93|49.43|51.24|49.74|50.71|49.21|0
1745823300000|2025-04-28 06:55:00|50.91|49.41|50.84|49.34|51.03|49.53|50.77|49.27|0
1745823600000|2025-04-28 07:00:00|50.7|49.2|50.5|49|50.76|49.26|50.18|48.68|0
1745823900000|2025-04-28 07:05:00|50.46|48.96|50.66|49.16|50.7|49.2|49.85|48.35|0
1745824200000|2025-04-28 07:10:00|50.7|49.2|50.95|49.45|51.16|49.66|50.62|49.12|0
1745824500000|2025-04-28 07:15:00|50.93|49.43|50.49|48.99|51.12|49.62|50.41|48.91|0
1745824800000|2025-04-28 07:20:00|50.47|48.97|50.15|48.65|50.8|49.3|49.95|48.45|0
1745825100000|2025-04-28 07:25:00|50.19|48.69|50.06|48.56|50.19|48.69|49.72|48.22|0
1745825400000|2025-04-28 07:30:00|50.14|48.64|50.98|49.48|51|49.5|50.06|48.56|0
1745825700000|2025-04-28 07:35:00|50.96|49.46|51.33|49.83|51.6|50.1|50.86|49.36|0
1745826000000|2025-04-28 07:40:00|51.53|50.03|51.74|50.24|51.81|50.31|51.3|49.8|0
1745826300000|2025-04-28 07:45:00|51.7|50.2|52|50.5|52.17|50.67|51.69|50.19|0
1745826600000|2025-04-28 07:50:00|52.01|50.51|51.66|50.16|52.14|50.64|51.66|50.16|0
1745826900000|2025-04-28 07:55:00|51.68|50.18|52.25|50.75|52.31|50.81|51.6|50.1|0
1745827200000|2025-04-28 08:00:00|52.29|50.79|51.96|50.46|52.45|50.95|51.76|50.26|0
1745827500000|2025-04-28 08:05:00|51.97|50.47|52.41|50.91|52.93|51.43|51.9|50.4|0
1745827800000|2025-04-28 08:10:00|52.43|50.93|51.86|50.36|52.43|50.93|51.73|50.23|0
1745828100000|2025-04-28 08:15:00|51.94|50.44|51.53|50.03|51.94|50.44|51.37|49.87|0
1745828400000|2025-04-28 08:20:00|51.49|49.99|52.13|50.63|52.19|50.69|51.49|49.99|0
1745828700000|2025-04-28 08:25:00|52.09|50.59|51.71|50.21|52.23|50.73|51.69|50.19|0
1745829000000|2025-04-28 08:30:00|51.76|50.26|51.51|50.01|52.06|50.56|51.47|49.97|0
1745829300000|2025-04-28 08:35:00|51.53|50.03|51.39|49.89|51.56|50.06|51.35|49.85|0
1745829600000|2025-04-28 08:40:00|51.27|49.77|50.72|49.22|51.31|49.81|50.59|49.09|0
1745829900000|2025-04-28 08:45:00|50.68|49.18|50.76|49.26|50.87|49.37|50.55|49.05|0
1745830200000|2025-04-28 08:50:00|50.8|49.3|50.86|49.36|50.98|49.48|50.45|48.95|0
1745830500000|2025-04-28 08:55:00|50.84|49.34|50.15|48.65|50.93|49.43|50.15|48.65|0
1745830800000|2025-04-28 09:00:00|50.13|48.63|50.12|48.62|50.3|48.8|49.88|48.38|0
1745831100000|2025-04-28 09:05:00|50.1|48.6|50.49|48.99|50.67|49.17|49.79|48.29|0
1745831400000|2025-04-28 09:10:00|50.51|49.01|50.29|48.79|50.57|49.07|50.26|48.76|0
1745831700000|2025-04-28 09:15:00|50.33|48.83|49.92|48.42|50.36|48.86|49.77|48.27|0
1745832000000|2025-04-28 09:20:00|49.89|48.39|49.75|48.25|49.94|48.44|49.5|48|0
1745832300000|2025-04-28 09:25:00|49.77|48.27|48.86|47.36|49.82|48.32|48.83|47.33|0
1745832600000|2025-04-28 09:30:00|48.83|47.33|48.68|47.18|48.86|47.36|48.3|46.8|0
1745832900000|2025-04-28 09:35:00|48.72|47.22|48.87|47.37|48.99|47.49|48.65|47.15|0
1745833200000|2025-04-28 09:40:00|48.84|47.34|48.69|47.19|48.95|47.45|48.51|47.01|0
1745833500000|2025-04-28 09:45:00|48.71|47.21|48.57|47.07|48.81|47.31|48.36|46.86|0
1745833800000|2025-04-28 09:50:00|48.6|47.1|48.56|47.06|48.64|47.14|48.22|46.72|0
1745834100000|2025-04-28 09:55:00|48.53|47.03|49|47.5|49|47.5|48.45|46.95|0
1745834400000|2025-04-28 10:00:00|48.96|47.46|49.27|47.77|49.61|48.11|48.93|47.43|0
1745834700000|2025-04-28 10:05:00|49.3|47.8|49.69|48.19|49.77|48.27|49.15|47.65|0
1745835000000|2025-04-28 10:10:00|49.73|48.23|49.69|48.19|49.81|48.31|49.45|47.95|0
1745835300000|2025-04-28 10:15:00|49.71|48.21|50.06|48.56|50.06|48.56|49.63|48.13|0
1745835600000|2025-04-28 10:20:00|50.02|48.52|50.72|49.22|50.96|49.46|49.99|48.49|0
1745835900000|2025-04-28 10:25:00|50.69|49.19|50.27|48.77|50.99|49.49|50.22|48.72|0
1745836200000|2025-04-28 10:30:00|50.21|48.71|49.62|48.12|50.42|48.92|49.53|48.03|0
1745836500000|2025-04-28 10:35:00|49.7|48.2|49.41|47.91|49.72|48.22|49.2|47.7|0
1745836800000|2025-04-28 10:40:00|49.39|47.89|50.09|48.59|50.44|48.94|49.32|47.82|0
1745837100000|2025-04-28 10:45:00|50.07|48.57|50.23|48.73|50.3|48.8|49.97|48.47|0
1745837400000|2025-04-28 10:50:00|50.21|48.71|50.87|49.37|50.98|49.48|50.15|48.65|0
1745837700000|2025-04-28 10:55:00|50.85|49.35|50.69|49.19|51.13|49.63|50.64|49.14|0
1745838000000|2025-04-28 11:00:00|50.65|49.15|50.84|49.34|51.19|49.69|50.6|49.1|0
1745838300000|2025-04-28 11:05:00|50.82|49.32|50.05|48.55|50.82|49.32|50.04|48.54|0
1745838600000|2025-04-28 11:10:00|50.09|48.59|50.4|48.9|50.58|49.08|49.94|48.44|0
1745838900000|2025-04-28 11:15:00|50.38|48.88|50.08|48.58|50.71|49.21|49.69|48.19|0
1745839200000|2025-04-28 11:20:00|50.1|48.6|49.93|48.43|50.5|49|49.86|48.36|0
1745839500000|2025-04-28 11:25:00|49.95|48.45|49.21|47.71|49.95|48.45|49.18|47.68|0
1745839800000|2025-04-28 11:30:00|49.2|47.7|49.08|47.58|49.35|47.85|48.98|47.48|0
1745840100000|2025-04-28 11:35:00|49.1|47.6|48.72|47.22|49.13|47.63|48.67|47.17|0
1745840400000|2025-04-28 11:40:00|48.76|47.26|48.44|46.94|48.76|47.26|48.18|46.68|0
1745840700000|2025-04-28 11:45:00|48.46|46.96|48.79|47.29|48.89|47.39|48.46|46.96|0
1745841000000|2025-04-28 11:50:00|48.77|47.27|48.82|47.32|48.88|47.38|48.54|47.04|0
1745841300000|2025-04-28 11:55:00|48.78|47.28|48.77|47.27|48.96|47.46|48.69|47.19|0
1745841600000|2025-04-28 12:00:00|48.76|47.26|49.02|47.52|49.36|47.86|48.5|47|0
1745841900000|2025-04-28 12:05:00|49|47.5|50.12|48.62|50.53|49.03|48.95|47.45|0
1745842200000|2025-04-28 12:10:00|50.14|48.64|49.85|48.35|50.4|48.9|49.5|48|0
1745842500000|2025-04-28 12:15:00|49.83|48.33|49.12|47.62|49.99|48.49|49.01|47.51|0
1745842800000|2025-04-28 12:20:00|49.1|47.6|48.77|47.27|49.53|48.03|48.77|47.27|0
1745843100000|2025-04-28 12:25:00|48.79|47.29|48.58|47.08|48.84|47.34|48.42|46.92|0
1745843400000|2025-04-28 12:30:00|48.47|46.97|48.11|46.61|48.55|47.05|47.95|46.45|0
1745843700000|2025-04-28 12:35:00|48.13|46.63|48.47|46.97|48.56|47.06|48.11|46.61|0
1745844000000|2025-04-28 12:40:00|48.62|47.12|48.03|46.53|48.62|47.12|47.93|46.43|0
1745844300000|2025-04-28 12:45:00|48.01|46.51|47.55|46.05|48.09|46.59|47.42|45.92|0
1745844600000|2025-04-28 12:50:00|47.51|46.01|47.59|46.09|47.79|46.29|47.28|45.78|0
1745844900000|2025-04-28 12:55:00|47.63|46.13|47.35|45.85|47.72|46.22|47.21|45.71|0
1745845200000|2025-04-28 13:00:00|47.49|45.99|46.97|45.47|47.79|46.29|46.86|45.36|0
1745845500000|2025-04-28 13:05:00|46.95|45.45|46.78|45.28|47.1|45.6|46.57|45.07|0
1745845800000|2025-04-28 13:10:00|46.75|45.25|46.87|44.47|46.87|45.3|46.38|44.47|0
1745846100000|2025-04-28 13:15:00|46.85|44.45|46.74|44.34|46.9|44.5|46.5|44.1|0
1745846400000|2025-04-28 13:20:00|46.75|44.35|46.68|44.28|46.86|44.46|46.46|44.06|0
1745846700000|2025-04-28 13:25:00|46.64|44.24|47|44.6|47.11|44.71|46.21|43.81|0
1745847000000|2025-04-28 13:30:00|46.36|44.86|46.82|45.32|46.99|45.49|44.88|43.38|0
1745847300000|2025-04-28 13:35:00|46.93|45.43|46.43|44.93|47.11|45.61|45.38|43.88|0
1745847600000|2025-04-28 13:40:00|46.47|44.97|43.82|42.32|46.5|45|43.59|42.09|0
1745847900000|2025-04-28 13:45:00|43.79|42.29|44.84|43.34|45.42|43.92|43.43|41.93|0
1745848200000|2025-04-28 13:50:00|44.9|43.4|46.22|44.72|46.29|44.79|44.63|43.13|0
1745848500000|2025-04-28 13:55:00|46.36|44.86|48.55|47.05|48.73|47.23|46.24|44.74|0
1745848800000|2025-04-28 14:00:00|48.59|47.09|46.92|45.42|49.57|48.07|46.92|45.42|0
1745849100000|2025-04-28 14:05:00|46.85|45.35|46.7|45.2|47.62|46.12|46.49|44.99|0
1745849400000|2025-04-28 14:10:00|46.74|45.24|47.01|45.51|47.59|46.09|46.39|44.89|0
1745849700000|2025-04-28 14:15:00|47.12|45.62|46.18|44.68|47.26|45.76|45.98|44.48|0
1745850000000|2025-04-28 14:20:00|46.03|44.53|44.84|43.34|46.62|45.12|44.84|43.34|0
1745850300000|2025-04-28 14:25:00|44.88|43.38|46.98|45.48|47.18|45.68|44.83|43.33|0
1745850600000|2025-04-28 14:30:00|46.96|45.46|47.45|45.95|48.85|47.35|46.7|45.2|0
1745850900000|2025-04-28 14:35:00|47.41|45.91|46.01|44.51|47.41|45.91|45.52|44.02|0
1745851200000|2025-04-28 14:40:00|45.93|44.43|45.74|44.24|47.97|46.47|45.63|44.13|0
1745851500000|2025-04-28 14:45:00|45.71|44.21|45.48|43.98|45.92|44.42|45.11|43.61|0
1745851800000|2025-04-28 14:50:00|45.51|44.01|46.76|45.26|47.31|45.81|45.43|43.93|0
1745852100000|2025-04-28 14:55:00|46.74|45.24|47.47|45.97|47.92|46.42|46.5|45|0
1745852400000|2025-04-28 15:00:00|47.45|45.95|47.6|46.1|47.73|46.23|46.85|45.35|0
1745852700000|2025-04-28 15:05:00|47.65|46.15|49.68|48.18|49.79|48.29|47.27|45.77|0
1745853000000|2025-04-28 15:10:00|49.57|48.07|48.74|47.24|50.3|48.8|48.08|46.58|0
1745853300000|2025-04-28 15:15:00|48.78|47.28|50.28|48.78|50.34|48.84|48.78|47.28|0
1745853600000|2025-04-28 15:20:00|50.2|48.7|52.74|51.24|52.93|51.43|50.05|48.55|0
1745853900000|2025-04-28 15:25:00|52.7|51.2|54.46|52.96|54.7|53.2|52.7|51.2|0
1745854200000|2025-04-28 15:30:00|54.54|53.04|53.64|52.14|54.6|53.1|52.88|51.38|0
1745854500000|2025-04-28 15:35:00|53.8|52.3|52.42|50.92|54.07|52.57|52.14|50.64|0
1745854800000|2025-04-28 15:40:00|52.34|50.84|52.87|51.37|52.91|51.41|51.27|49.77|0
1745855100000|2025-04-28 15:45:00|52.91|51.41|53.19|51.69|53.38|51.88|52.39|50.89|0
1745855400000|2025-04-28 15:50:00|53.24|51.74|52.77|51.27|53.5|52|51.57|50.07|0
1745855700000|2025-04-28 15:55:00|52.81|51.31|53.14|51.64|53.83|52.33|52.23|50.73|0
1745856000000|2025-04-28 16:00:00|53.18|51.68|54.98|53.48|55.09|53.59|52.97|51.47|0
1745856300000|2025-04-28 16:05:00|54.94|53.44|55.91|54.41|56.21|54.71|54.9|53.4|0
1745856600000|2025-04-28 16:10:00|55.86|54.36|55.83|54.33|56.55|55.05|55.74|54.24|0
1745856900000|2025-04-28 16:15:00|55.79|54.29|54.86|53.36|55.79|54.29|54.33|52.83|0
1745857200000|2025-04-28 16:20:00|54.9|53.4|55.22|53.72|56.08|54.58|54.58|53.08|0
1745857500000|2025-04-28 16:25:00|55.26|53.76|56.45|54.95|57.1|55.6|55.22|53.72|0
1745857800000|2025-04-28 16:30:00|56.41|54.91|55.92|54.42|56.52|55.02|55.1|53.6|0
1745858100000|2025-04-28 16:35:00|55.71|54.21|55.08|53.58|55.93|54.43|54.52|53.02|0
1745858400000|2025-04-28 16:40:00|55.12|53.62|54.19|52.69|55.24|53.74|53.97|52.47|0
1745858700000|2025-04-28 16:45:00|54.25|52.75|53.17|51.67|54.38|52.88|53.05|51.55|0
1745859000000|2025-04-28 16:50:00|53.13|51.63|54.93|53.43|55.3|53.8|53.09|51.59|0
1745859300000|2025-04-28 16:55:00|55.01|53.51|55.42|53.92|56.36|54.86|54.97|53.47|0
1745859600000|2025-04-28 17:00:00|55.46|53.96|56.29|54.79|56.34|54.84|54.83|53.33|0
1745859900000|2025-04-28 17:05:00|56.34|54.84|57.56|56.06|57.61|56.11|55.77|54.27|0
1745860200000|2025-04-28 17:10:00|57.61|56.11|58.53|57.03|58.61|57.11|57.49|55.99|0
1745860500000|2025-04-28 17:15:00|58.57|57.07|57.6|56.1|58.89|57.39|57.2|55.7|0
1745860800000|2025-04-28 17:20:00|57.56|56.06|58.21|56.71|58.57|57.07|57.45|55.95|0
1745861100000|2025-04-28 17:25:00|58.26|56.76|59.1|57.6|59.19|57.69|57.15|55.65|0
1745861400000|2025-04-28 17:30:00|59.17|57.67|58.56|57.06|59.59|58.09|58.51|57.01|0
1745861700000|2025-04-28 17:35:00|58.6|57.1|57.2|55.7|59.12|57.62|57.16|55.66|0
1745862000000|2025-04-28 17:40:00|57.12|55.62|56.44|54.94|57.71|56.21|56.32|54.82|0
1745862300000|2025-04-28 17:45:00|56.49|54.99|55.75|54.25|56.65|55.15|55.41|53.91|0
1745862600000|2025-04-28 17:50:00|55.74|54.24|54.99|53.49|55.82|54.32|54.84|53.34|0
1745862900000|2025-04-28 17:55:00|54.95|53.45|53.91|52.41|55.07|53.57|53.57|52.07|0
1745863200000|2025-04-28 18:00:00|53.87|52.37|53.64|52.14|54.1|52.6|53.47|51.97|0
1745863500000|2025-04-28 18:05:00|53.6|52.1|53.56|52.06|53.72|52.22|53|51.5|0
1745863800000|2025-04-28 18:10:00|53.58|52.08|53.73|52.23|54.23|52.73|53.53|52.03|0
1745864100000|2025-04-28 18:15:00|53.61|52.11|53.84|52.34|54.16|52.66|53.18|51.68|0
1745864400000|2025-04-28 18:20:00|53.8|52.3|52.32|50.82|54.04|52.54|52.32|50.82|0
1745864700000|2025-04-28 18:25:00|52.36|50.86|51.81|50.31|52.68|51.18|51.53|50.03|0
1745865000000|2025-04-28 18:30:00|51.85|50.35|52.71|51.21|52.74|51.24|51.5|50|0
1745865300000|2025-04-28 18:35:00|52.61|51.11|51.6|50.1|52.79|51.29|51.57|50.07|0
1745865600000|2025-04-28 18:40:00|51.56|50.06|51.66|50.16|51.71|50.21|51.11|49.61|0
1745865900000|2025-04-28 18:45:00|51.62|50.12|51.36|49.86|52.05|50.55|50.89|49.39|0
1745866200000|2025-04-28 18:50:00|51.29|49.79|50.59|49.09|51.29|49.79|50.53|49.03|0
1745866500000|2025-04-28 18:55:00|50.55|49.05|50.63|49.13|50.88|49.38|50.41|48.91|0
1745866800000|2025-04-28 19:00:00|50.52|49.02|49.34|47.84|50.77|49.27|49.13|47.63|0
1745867100000|2025-04-28 19:05:00|49.32|47.82|48.52|47.02|49.71|48.21|48.4|46.9|0
1745867400000|2025-04-28 19:10:00|48.48|46.98|48.66|47.16|49.33|47.83|48.34|46.84|0
1745867700000|2025-04-28 19:15:00|48.62|47.12|48.37|46.87|48.87|47.37|48.27|46.77|0
1745868000000|2025-04-28 19:20:00|48.29|46.79|47.46|45.96|48.45|46.95|47.29|45.79|0
1745868300000|2025-04-28 19:25:00|47.55|46.05|47.69|46.19|47.94|46.44|47.39|45.89|0
1745868600000|2025-04-28 19:30:00|47.84|46.34|47.27|45.77|47.96|46.46|46.98|45.48|0
1745868900000|2025-04-28 19:35:00|47.42|45.92|47.53|46.03|48.18|46.68|46.72|45.22|0
1745869200000|2025-04-28 19:40:00|47.57|46.07|47.25|45.75|47.85|46.35|47.18|45.68|0
1745869500000|2025-04-28 19:45:00|47.29|45.79|46.58|45.08|47.29|45.79|46.4|44.9|0
1745869800000|2025-04-28 19:50:00|46.16|44.66|45.64|44.14|46.39|44.89|45.25|43.75|0
1745870100000|2025-04-28 19:55:00|45.68|44.18|47.01|45.51|47.3|45.8|45.56|44.06|0
1745870400000|2025-04-28 20:00:00|47.56|46.06|48.38|46.88|48.48|46.98|47.2|45.7|0
1745870700000|2025-04-28 20:05:00|48.42|46.92|48.3|46.8|48.62|47.12|48.14|46.64|0
1745871000000|2025-04-28 20:10:00|48.37|46.87|48.4|46.9|48.51|47.01|48.21|46.71|0
1745871300000|2025-04-28 20:15:00|48.37|46.87|48.45|46.95|48.49|46.99|48.16|46.66|0
1745871600000|2025-04-28 20:20:00|48.46|46.96|48.62|47.12|48.75|47.25|48.41|46.91|0
1745871900000|2025-04-28 20:25:00|48.58|47.08|48.37|46.87|48.66|47.16|48.23|46.73|0
1745872200000|2025-04-28 20:30:00|48.39|46.89|48.24|46.74|48.56|47.06|48.15|46.65|0
1745872500000|2025-04-28 20:35:00|48.28|46.78|48.27|46.77|48.32|46.82|48.14|46.64|0
1745872800000|2025-04-28 20:40:00|48.23|46.73|48.42|46.92|48.48|46.98|48.2|46.7|0
1745873100000|2025-04-28 20:45:00|48.46|46.96|48.57|47.07|48.67|47.17|48.4|46.9|0
1745873400000|2025-04-28 20:50:00|48.52|47.02|48.51|47.01|48.57|47.07|48.43|46.93|0
1745873700000|2025-04-28 20:55:00|48.96|46.56|48.92|46.52|49.15|46.75|48.89|46.49|0
1745874000000|2025-04-28 21:00:00|48.91|46.51|48.93|46.53|48.94|46.54|48.91|46.51|0
1745874300000|2025-04-28 21:05:00|48.94|46.54|49.09|46.69|49.1|46.7|48.94|46.54|0
1745874600000|2025-04-28 21:10:00|49.04|46.64|49|46.6|49.04|46.64|48.88|46.48|0
1745874900000|2025-04-28 21:15:00|49.11|46.71|49.21|46.81|49.22|46.82|49.1|46.7|0
1745875200000|2025-04-28 21:20:00|49.23|46.83|49.17|46.77|49.23|46.83|49.15|46.75|0
1745875500000|2025-04-28 21:25:00|49.15|46.75|49.14|46.74|49.21|46.81|49.14|46.74|0
1745875800000|2025-04-28 21:30:00|49.15|46.75|49.17|46.77|49.17|46.77|49.11|46.71|0
1745876100000|2025-04-28 21:35:00|49.18|46.78|49.13|46.73|49.18|46.78|49.13|46.73|0
1745876400000|2025-04-28 21:40:00|49.07|46.67|49.29|46.89|49.29|46.89|49.07|46.67|0
1745876700000|2025-04-28 21:45:00|49.28|46.88|49.24|46.84|49.31|46.91|49.24|46.84|0
1745877000000|2025-04-28 21:50:00|49.22|46.82|49.11|46.71|49.26|46.86|49.11|46.71|0
1745877300000|2025-04-28 21:55:00|49.1|46.7|49.28|46.88|49.29|46.89|49|46.6|0
1745877600000|2025-04-28 22:00:00|49.21|46.81|49.26|46.86|49.45|47.05|49.11|46.71|0
1745877900000|2025-04-28 22:05:00|49.28|46.88|48.75|46.35|49.3|46.9|48.73|46.33|0
1745878200000|2025-04-28 22:10:00|48.73|46.33|49.34|46.94|49.5|47.1|48.67|46.27|0
1745878500000|2025-04-28 22:15:00|49.38|46.98|49.51|47.11|49.57|47.17|49.32|46.92|0
1745878800000|2025-04-28 22:20:00|49.47|47.07|49.54|47.14|49.81|47.41|49.47|47.07|0
1745879100000|2025-04-28 22:25:00|49.5|47.1|49.44|47.04|49.54|47.14|49.37|46.97|0
1745879400000|2025-04-28 22:30:00|49.42|47.02|48.95|46.55|49.46|47.06|48.84|46.44|0
1745879700000|2025-04-28 22:35:00|48.93|46.53|49.11|46.71|49.15|46.75|48.93|46.53|0
1745880000000|2025-04-28 22:40:00|49.08|46.68|49.56|47.16|49.94|47.54|49.08|46.68|0
1745880300000|2025-04-28 22:45:00|49.54|47.14|49.26|46.86|49.64|47.24|49.26|46.86|0
1745880600000|2025-04-28 22:50:00|49.2|46.8|49.18|46.78|49.37|46.97|49.05|46.65|0
1745880900000|2025-04-28 22:55:00|49.2|46.8|49.02|46.62|49.21|46.81|48.98|46.58|0
1745881200000|2025-04-28 23:00:00|49|46.6|48.6|46.2|49.26|46.86|48.31|45.91|0
1745881500000|2025-04-28 23:05:00|48.62|46.22|48.51|46.11|48.96|46.56|48.25|45.85|0
1745881800000|2025-04-28 23:10:00|48.53|46.13|48.39|45.99|48.55|46.15|48.27|45.87|0
1745882100000|2025-04-28 23:15:00|48.37|45.97|48.54|46.14|48.67|46.27|47.71|45.31|0
1745882400000|2025-04-28 23:20:00|48.55|46.15|48.49|46.09|48.66|46.26|48.48|46.08|0
1745882700000|2025-04-28 23:25:00|48.48|46.08|48.08|45.68|48.51|46.11|47.83|45.43|0
1745883000000|2025-04-28 23:30:00|48.1|45.7|47.95|45.55|48.1|45.7|47.84|45.44|0
1745883300000|2025-04-28 23:35:00|47.91|45.51|47.83|45.43|48.06|45.66|47.83|45.43|0
1745883600000|2025-04-28 23:40:00|47.87|45.47|47.76|45.36|47.91|45.51|47.68|45.28|0
1745883900000|2025-04-28 23:45:00|47.72|45.32|47.55|45.15|47.76|45.36|47.46|45.06|0
1745884200000|2025-04-28 23:50:00|47.53|45.13|47.45|45.05|47.64|45.24|47.45|45.05|0
1745884500000|2025-04-28 23:55:00|47.44|45.04|47.27|44.87|47.51|45.11|47.23|44.83|0
1745884800000|2025-04-29 00:00:00|47.23|44.83|47.88|45.48|47.92|45.52|47.12|44.72|0
1745885100000|2025-04-29 00:05:00|47.92|45.52|47.95|45.55|48.07|45.67|47.88|45.48|0
1745885400000|2025-04-29 00:10:00|47.99|45.59|48.28|45.88|48.39|45.99|47.79|45.39|0
1745885700000|2025-04-29 00:15:00|48.25|45.85|47.72|46.22|48.28|46.34|47.57|45.72|0
1745886000000|2025-04-29 00:20:00|47.74|46.24|47.63|46.13|47.89|46.39|47.58|46.08|0
1745886300000|2025-04-29 00:25:00|47.6|46.1|47.65|46.15|47.74|46.24|47.46|45.96|0
1745886600000|2025-04-29 00:30:00|47.61|46.11|47.32|45.82|47.64|46.14|47.26|45.76|0
1745886900000|2025-04-29 00:35:00|47.29|45.79|46.92|45.42|47.46|45.96|46.83|45.33|0
1745887200000|2025-04-29 00:40:00|46.93|45.43|46.72|45.22|47.1|45.6|46.7|45.2|0
1745887500000|2025-04-29 00:45:00|46.74|45.24|46.27|44.77|46.77|45.27|46.19|44.69|0
1745887800000|2025-04-29 00:50:00|46.23|44.73|45.7|44.2|46.24|44.74|45.6|44.1|0
1745888100000|2025-04-29 00:55:00|45.71|44.21|45.81|44.31|45.93|44.43|45.62|44.12|0
1745888400000|2025-04-29 01:00:00|45.83|44.33|45.7|44.2|45.85|44.35|45.65|44.15|0
1745888700000|2025-04-29 01:05:00|45.63|44.13|45.75|44.25|45.88|44.38|45.41|43.91|0
1745889000000|2025-04-29 01:10:00|45.77|44.27|46.11|44.61|46.11|44.61|45.46|43.96|0
1745889300000|2025-04-29 01:15:00|46.15|44.65|46.06|44.56|46.16|44.66|45.91|44.41|0
1745889600000|2025-04-29 01:20:00|46.09|44.59|46|44.5|46.11|44.61|45.81|44.31|0
1745889900000|2025-04-29 01:25:00|46.03|44.53|45.98|44.48|46.04|44.54|45.85|44.35|0
1745890200000|2025-04-29 01:30:00|46|44.5|45.92|44.42|46.06|44.56|45.87|44.37|0
1745890500000|2025-04-29 01:35:00|45.98|44.48|45.92|44.42|46.32|44.82|45.89|44.39|0
1745890800000|2025-04-29 01:40:00|45.9|44.4|45.18|43.68|45.98|44.48|45.15|43.65|0
1745891100000|2025-04-29 01:45:00|45.22|43.72|44.84|43.34|45.24|43.74|44.61|43.11|0
1745891400000|2025-04-29 01:50:00|44.82|43.32|44.84|43.34|44.95|43.45|44.7|43.2|0
1745891700000|2025-04-29 01:55:00|44.87|43.37|44.6|43.1|44.89|43.39|44.55|43.05|0
1745892000000|2025-04-29 02:00:00|44.58|43.08|44.4|42.9|44.67|43.17|44.34|42.84|0
1745892300000|2025-04-29 02:05:00|44.38|42.88|44.23|42.73|44.6|43.1|44.13|42.63|0
1745892600000|2025-04-29 02:10:00|44.19|42.69|44.12|42.62|44.29|42.79|44.05|42.55|0
1745892900000|2025-04-29 02:15:00|44.08|42.58|44.4|42.9|44.53|43.03|43.97|42.47|0
1745893200000|2025-04-29 02:20:00|44.41|42.91|44.47|42.97|44.47|42.97|44.24|42.74|0
1745893500000|2025-04-29 02:25:00|44.45|42.95|44.32|42.82|44.47|42.97|43.65|42.15|0
1745893800000|2025-04-29 02:30:00|44.34|42.84|44.1|42.6|44.67|43.17|43.9|42.4|0
1745894100000|2025-04-29 02:35:00|44.08|42.58|44.37|42.87|44.48|42.98|44.03|42.53|0
1745894400000|2025-04-29 02:40:00|44.41|42.91|45.48|43.98|45.73|44.23|44.4|42.9|0
1745894700000|2025-04-29 02:45:00|45.51|44.01|46.03|44.53|46.19|44.69|45.5|44|0
1745895000000|2025-04-29 02:50:00|46.05|44.55|45.92|44.42|46.18|44.68|45.8|44.3|0
1745895300000|2025-04-29 02:55:00|45.93|44.43|45.78|44.28|45.97|44.47|45.73|44.23|0
1745895600000|2025-04-29 03:00:00|45.83|44.33|45.55|44.05|45.94|44.44|45.47|43.97|0
1745895900000|2025-04-29 03:05:00|45.52|44.02|45.4|43.9|45.72|44.22|45.4|43.9|0
1745896200000|2025-04-29 03:10:00|45.38|43.88|45.65|44.15|45.68|44.18|45.09|43.59|0
1745896500000|2025-04-29 03:15:00|45.61|44.11|45.8|44.3|46.01|44.51|45.56|44.06|0
1745896800000|2025-04-29 03:20:00|45.79|44.29|45.39|43.89|45.86|44.36|45.27|43.77|0
1745897100000|2025-04-29 03:25:00|45.41|43.91|45.43|43.93|45.45|43.95|45.31|43.81|0
1745897400000|2025-04-29 03:30:00|45.46|43.96|45.75|44.25|45.75|44.25|45.3|43.8|0
1745897700000|2025-04-29 03:35:00|45.79|44.29|45.87|44.37|45.88|44.38|45.7|44.2|0
1745898000000|2025-04-29 03:40:00|45.88|44.38|45.98|44.48|46.03|44.53|45.74|44.24|0
1745898300000|2025-04-29 03:45:00|45.94|44.44|45.78|44.28|46.03|44.53|45.71|44.21|0
1745898600000|2025-04-29 03:50:00|45.81|44.31|45.53|44.03|45.83|44.33|45.53|44.03|0
1745898900000|2025-04-29 03:55:00|45.51|44.01|45.51|44.01|45.69|44.19|45.49|43.99|0
1745899200000|2025-04-29 04:00:00|45.53|44.03|45.8|44.3|45.8|44.3|45.46|43.96|0
1745899500000|2025-04-29 04:05:00|45.76|44.26|45.86|44.36|45.93|44.43|45.7|44.2|0
1745899800000|2025-04-29 04:10:00|45.84|44.34|46.11|44.61|46.39|44.89|45.75|44.25|0
1745900100000|2025-04-29 04:15:00|46.04|44.54|45.66|44.16|46.04|44.54|45.55|44.05|0
1745900400000|2025-04-29 04:20:00|45.61|44.11|45.29|43.79|45.61|44.11|45.25|43.75|0
1745900700000|2025-04-29 04:25:00|45.32|43.82|44.54|43.04|45.32|43.82|44.39|42.89|0
1745901000000|2025-04-29 04:30:00|44.56|43.06|44.41|42.91|44.65|43.15|44.41|42.91|0
1745901300000|2025-04-29 04:35:00|44.45|42.95|44.91|43.41|44.98|43.48|44.45|42.95|0
1745901600000|2025-04-29 04:40:00|44.95|43.45|45.14|43.64|45.17|43.67|44.88|43.38|0
1745901900000|2025-04-29 04:45:00|45.15|43.65|45.72|44.22|45.86|44.36|45.11|43.61|0
1745902200000|2025-04-29 04:50:00|45.7|44.2|45.96|44.46|46.08|44.58|45.67|44.17|0
1745902500000|2025-04-29 04:55:00|45.93|44.43|45.99|44.49|46.07|44.57|45.72|44.22|0
1745902800000|2025-04-29 05:00:00|46.01|44.51|45.92|44.42|46.07|44.57|45.78|44.28|0
1745903100000|2025-04-29 05:05:00|45.9|44.4|45.26|43.76|45.92|44.42|45.26|43.76|0
1745903400000|2025-04-29 05:10:00|45.24|43.74|45.62|44.12|45.67|44.17|45.24|43.74|0
1745903700000|2025-04-29 05:15:00|45.6|44.1|45.63|44.13|45.79|44.29|45.48|43.98|0
1745904000000|2025-04-29 05:20:00|45.61|44.11|45.92|44.42|46.55|45.05|45.61|44.11|0
1745904300000|2025-04-29 05:25:00|45.93|44.43|46.22|44.72|46.25|44.75|45.79|44.29|0
1745904600000|2025-04-29 05:30:00|46.24|44.74|46.16|44.66|46.63|45.13|46.06|44.56|0
1745904900000|2025-04-29 05:35:00|46.14|44.64|45.8|44.3|46.17|44.67|45.68|44.18|0
1745905200000|2025-04-29 05:40:00|45.78|44.28|46.22|44.72|46.36|44.86|45.76|44.26|0
1745905500000|2025-04-29 05:45:00|46.23|44.73|45.88|44.38|46.27|44.77|45.86|44.36|0
1745905800000|2025-04-29 05:50:00|45.9|44.4|46.19|44.69|46.25|44.75|45.68|44.18|0
1745906100000|2025-04-29 05:55:00|46.16|44.66|46.47|44.97|46.49|44.99|45.82|44.32|0
1745906400000|2025-04-29 06:00:00|46.49|44.99|46.57|45.07|46.82|45.32|46.36|44.86|0
1745906700000|2025-04-29 06:05:00|46.6|45.1|46.46|44.96|46.6|45.1|46.19|44.69|0
1745907000000|2025-04-29 06:10:00|46.47|44.97|46.41|44.91|46.8|45.3|46.27|44.77|0
1745907300000|2025-04-29 06:15:00|46.42|44.92|46.07|44.57|46.47|44.97|46.03|44.53|0
1745907600000|2025-04-29 06:20:00|46.12|44.62|46.62|45.12|46.8|45.3|46.03|44.53|0
1745907900000|2025-04-29 06:25:00|46.65|45.15|46.22|44.72|46.65|45.15|46.22|44.72|0
1745908200000|2025-04-29 06:30:00|46.27|44.77|45.91|44.41|46.41|44.91|45.74|44.24|0
1745908500000|2025-04-29 06:35:00|45.93|44.43|45.6|44.1|45.93|44.43|45.55|44.05|0
1745908800000|2025-04-29 06:40:00|45.62|44.12|45.32|43.82|45.62|44.12|45.28|43.78|0
1745909100000|2025-04-29 06:45:00|45.29|43.79|45.43|43.93|45.53|44.03|45.25|43.75|0
1745909400000|2025-04-29 06:50:00|45.45|43.95|45.81|44.31|45.86|44.36|45.45|43.95|0
1745909700000|2025-04-29 06:55:00|45.85|44.35|46.2|44.7|46.2|44.7|45.73|44.23|0
1745910000000|2025-04-29 07:00:00|46.28|44.78|46.33|44.83|46.67|45.17|45.85|44.35|0
1745910300000|2025-04-29 07:05:00|46.39|44.89|45.3|43.8|46.39|44.89|45.28|43.78|0
1745910600000|2025-04-29 07:10:00|45.28|43.78|45.24|43.74|45.37|43.87|44.92|43.42|0
1745910900000|2025-04-29 07:15:00|45.31|43.81|44.93|43.43|45.31|43.81|44.8|43.3|0
1745911200000|2025-04-29 07:20:00|44.97|43.47|44.59|43.09|44.97|43.47|44.44|42.94|0
1745911500000|2025-04-29 07:25:00|44.61|43.11|44.34|42.84|44.62|43.12|44.21|42.71|0
1745911800000|2025-04-29 07:30:00|44.27|42.77|44.26|42.76|44.38|42.88|44.02|42.52|0
1745912100000|2025-04-29 07:35:00|44.3|42.8|44.74|43.24|44.81|43.31|44.13|42.63|0
1745912400000|2025-04-29 07:40:00|44.71|43.21|44.38|42.88|44.85|43.35|44.15|42.65|0
1745912700000|2025-04-29 07:45:00|44.39|42.89|43.79|42.29|44.39|42.89|43.78|42.28|0
1745913000000|2025-04-29 07:50:00|43.78|42.28|43.65|42.15|43.94|42.44|43.54|42.04|0
1745913300000|2025-04-29 07:55:00|43.63|42.13|43.82|42.32|43.82|42.32|43.58|42.08|0
1745913600000|2025-04-29 08:00:00|43.77|42.27|44.76|43.26|44.84|43.34|43.77|42.27|0
1745913900000|2025-04-29 08:05:00|44.71|43.21|45.05|43.55|45.11|43.61|44.62|43.12|0
1745914200000|2025-04-29 08:10:00|45.04|43.54|46.16|44.66|46.29|44.79|44.97|43.47|0
1745914500000|2025-04-29 08:15:00|46.09|44.59|45.28|43.78|46.19|44.69|45.17|43.67|0
1745914800000|2025-04-29 08:20:00|45.32|43.82|45.46|43.96|45.61|44.11|45.27|43.77|0
1745915100000|2025-04-29 08:25:00|45.5|44|45.04|43.54|45.54|44.04|44.97|43.47|0
1745915400000|2025-04-29 08:30:00|45.02|43.52|45.15|43.65|45.34|43.84|44.8|43.3|0
1745915700000|2025-04-29 08:35:00|45.17|43.67|44.92|43.42|45.23|43.73|44.89|43.39|0
1745916000000|2025-04-29 08:40:00|44.94|43.44|44.52|43.02|45.07|43.57|44.46|42.96|0
1745916300000|2025-04-29 08:45:00|44.54|43.04|43.98|42.48|44.58|43.08|43.93|42.43|0
1745916600000|2025-04-29 08:50:00|43.94|42.44|44.16|42.66|44.19|42.69|43.91|42.41|0
1745916900000|2025-04-29 08:55:00|44.17|42.67|44.56|43.06|44.68|43.18|44.08|42.58|0
1745917200000|2025-04-29 09:00:00|44.54|43.04|44.64|43.14|45.11|43.61|44.4|42.9|0
1745917500000|2025-04-29 09:05:00|44.62|43.12|44.83|43.33|44.92|43.42|44.5|43|0
1745917800000|2025-04-29 09:10:00|44.78|43.28|45.08|43.58|45.52|44.02|44.75|43.25|0
1745918100000|2025-04-29 09:15:00|45.1|43.6|45.47|43.97|45.52|44.02|45.06|43.56|0
1745918400000|2025-04-29 09:20:00|45.46|43.96|45.6|44.1|45.62|44.12|45.19|43.69|0
1745918700000|2025-04-29 09:25:00|45.62|44.12|45.25|43.75|45.73|44.23|45.25|43.75|0
1745919000000|2025-04-29 09:30:00|45.21|43.71|45.32|43.82|45.61|44.11|45.01|43.51|0
1745919300000|2025-04-29 09:35:00|45.34|43.84|44.95|43.45|45.34|43.84|44.84|43.34|0
1745919600000|2025-04-29 09:40:00|44.98|43.48|44.86|43.36|45.02|43.52|44.73|43.23|0
1745919900000|2025-04-29 09:45:00|44.79|43.29|44.95|43.45|44.99|43.49|44.58|43.08|0
1745920200000|2025-04-29 09:50:00|44.99|43.49|44.93|43.43|45.04|43.54|44.82|43.32|0
1745920500000|2025-04-29 09:55:00|44.9|43.4|44.94|43.44|45.14|43.64|44.86|43.36|0
1745920800000|2025-04-29 10:00:00|44.92|43.42|45.25|43.75|45.37|43.87|44.83|43.33|0
1745921100000|2025-04-29 10:05:00|45.29|43.79|45.32|43.82|45.32|43.82|45.07|43.57|0
1745921400000|2025-04-29 10:10:00|45.29|43.79|45.03|43.53|45.42|43.92|44.83|43.33|0
1745921700000|2025-04-29 10:15:00|45.07|43.57|45.15|43.65|45.15|43.65|44.64|43.14|0
1745922000000|2025-04-29 10:20:00|45.13|43.63|45.04|43.54|45.17|43.67|44.87|43.37|0
1745922300000|2025-04-29 10:25:00|45.02|43.52|44.39|42.89|45.05|43.55|44.34|42.84|0
1745922600000|2025-04-29 10:30:00|44.35|42.85|46.88|45.38|46.88|45.38|44.35|42.85|0
1745922900000|2025-04-29 10:35:00|46.86|45.36|46.76|45.26|46.98|45.48|46.14|44.64|0
1745923200000|2025-04-29 10:40:00|46.74|45.24|47.04|45.54|47.04|45.54|46.55|45.05|0
1745923500000|2025-04-29 10:45:00|47.08|45.58|49.19|47.69|50.35|48.85|46.93|45.43|0
1745923800000|2025-04-29 10:50:00|49.17|47.67|48.79|47.29|49.28|47.78|48.4|46.9|0
1745924100000|2025-04-29 10:55:00|48.9|47.4|47.79|46.29|49.06|47.56|47.66|46.16|0
1745924400000|2025-04-29 11:00:00|47.81|46.31|47.39|45.89|47.83|46.33|47.19|45.69|0
1745924700000|2025-04-29 11:05:00|47.41|45.91|47.46|45.96|47.69|46.19|47.13|45.63|0
1745925000000|2025-04-29 11:10:00|47.42|45.92|47.44|45.94|47.8|46.3|47.22|45.72|0
1745925300000|2025-04-29 11:15:00|47.37|45.87|46.62|45.12|47.38|45.88|46.51|45.01|0
1745925600000|2025-04-29 11:20:00|46.66|45.16|46.65|45.15|46.84|45.34|46.47|44.97|0
1745925900000|2025-04-29 11:25:00|46.67|45.17|47.08|45.58|47.35|45.85|46.67|45.17|0
1745926200000|2025-04-29 11:30:00|47.14|45.64|46.72|45.22|47.37|45.87|46.52|45.02|0
1745926500000|2025-04-29 11:35:00|46.74|45.24|47.37|45.87|47.46|45.96|46.35|44.85|0
1745926800000|2025-04-29 11:40:00|47.34|45.84|47.8|46.3|48.05|46.55|46.44|44.94|0
1745927100000|2025-04-29 11:45:00|47.84|46.34|47.4|45.9|47.98|46.48|47.31|45.81|0
1745927400000|2025-04-29 11:50:00|47.31|45.81|47.88|46.38|47.9|46.4|47.2|45.7|0
1745927700000|2025-04-29 11:55:00|47.84|46.34|47.55|46.05|47.86|46.36|47.55|46.05|0
1745928000000|2025-04-29 12:00:00|47.53|46.03|47.97|46.47|48.03|46.53|47.45|45.95|0
1745928300000|2025-04-29 12:05:00|47.93|46.43|47.45|45.95|47.97|46.47|46.91|45.41|0
1745928600000|2025-04-29 12:10:00|47.52|46.02|47.28|45.78|47.96|46.46|47.25|45.75|0
1745928900000|2025-04-29 12:15:00|47.29|45.79|48.39|46.89|48.43|46.93|47.28|45.78|0
1745929200000|2025-04-29 12:20:00|48.45|46.95|49.26|47.76|49.4|47.9|48.41|46.91|0
1745929500000|2025-04-29 12:25:00|49.23|47.73|48.62|47.12|49.5|48|48.55|47.05|0
1745929800000|2025-04-29 12:30:00|48.6|47.1|48.16|46.66|48.97|47.47|48.03|46.53|0
1745930100000|2025-04-29 12:35:00|48.14|46.64|47.76|46.26|48.33|46.83|47.68|46.18|0
1745930400000|2025-04-29 12:40:00|47.74|46.24|46.57|45.07|47.89|46.39|46.44|44.94|0
1745930700000|2025-04-29 12:45:00|46.59|45.09|47.44|45.94|48.52|47.02|46.47|44.97|0
1745931000000|2025-04-29 12:50:00|47.47|45.97|48.24|46.74|48.87|47.37|47.32|45.82|0
1745931300000|2025-04-29 12:55:00|48.2|46.7|50.24|48.74|50.38|48.88|48.18|46.68|0
1745931600000|2025-04-29 13:00:00|50.32|48.82|52.91|51.41|52.95|51.45|50.05|48.55|0
1745931900000|2025-04-29 13:05:00|52.85|51.35|52.61|51.11|52.92|51.42|51.37|49.87|0
1745932200000|2025-04-29 13:10:00|52.62|51.12|52.76|50.36|53.11|51.61|52.19|50.34|0
1745932500000|2025-04-29 13:15:00|52.74|50.34|52.56|50.16|53.24|50.84|52.44|50.04|0
1745932800000|2025-04-29 13:20:00|52.66|50.26|52.16|49.76|52.72|50.32|51.99|49.59|0
1745933100000|2025-04-29 13:25:00|52.04|49.64|51.8|49.4|52.24|49.84|51.57|49.17|0
1745933400000|2025-04-29 13:30:00|51.35|49.85|49.38|47.88|51.51|50.01|49.3|47.8|0
1745933700000|2025-04-29 13:35:00|49.45|47.95|49.79|48.29|50.46|48.96|49.26|47.76|0
1745934000000|2025-04-29 13:40:00|49.72|48.22|48.39|46.89|50.02|48.52|48.15|46.65|0
1745934300000|2025-04-29 13:45:00|48.41|46.91|47.34|45.84|48.41|46.91|46.68|45.18|0
1745934600000|2025-04-29 13:50:00|47.31|45.81|47.96|46.46|48.18|46.68|46.49|44.99|0
1745934900000|2025-04-29 13:55:00|47.99|46.49|47.96|46.46|48.4|46.9|46.77|45.27|0
1745935200000|2025-04-29 14:00:00|48.08|46.58|46.22|44.72|49.29|47.79|46.22|44.72|0
1745935500000|2025-04-29 14:05:00|46.25|44.75|45.09|43.59|46.36|44.86|44.08|42.58|0
1745935800000|2025-04-29 14:10:00|45.05|43.55|45.62|44.12|46.37|44.87|44.95|43.45|0
1745936100000|2025-04-29 14:15:00|45.69|44.19|47|45.5|47.18|45.68|45.69|44.19|0
1745936400000|2025-04-29 14:20:00|47.05|45.55|49.01|47.51|49.24|47.74|46.84|45.34|0
1745936700000|2025-04-29 14:25:00|49.09|47.59|49.41|47.91|50.22|48.72|48.97|47.47|0
1745937000000|2025-04-29 14:30:00|49.45|47.95|47.87|46.37|49.57|48.07|47.85|46.35|0
1745937300000|2025-04-29 14:35:00|47.85|46.35|46.15|44.65|48.01|46.51|45.66|44.16|0
1745937600000|2025-04-29 14:40:00|46.19|44.69|46.61|45.11|46.96|45.46|45.83|44.33|0
1745937900000|2025-04-29 14:45:00|46.64|45.14|45.9|44.4|46.81|45.31|45.62|44.12|0
1745938200000|2025-04-29 14:50:00|46.01|44.51|45.4|43.9|46.62|45.12|45.23|43.73|0
1745938500000|2025-04-29 14:55:00|45.37|43.87|44.56|43.06|45.37|43.87|44.3|42.8|0
1745938800000|2025-04-29 15:00:00|44.53|43.03|45.6|44.1|45.89|44.39|44.25|42.75|0
1745939100000|2025-04-29 15:05:00|45.67|44.17|45.07|43.57|45.85|44.35|44.8|43.3|0
1745939400000|2025-04-29 15:10:00|44.89|43.39|45.91|44.41|46.31|44.81|44.79|43.29|0
1745939700000|2025-04-29 15:15:00|45.84|44.34|47.01|45.51|47.1|45.6|45.53|44.03|0
1745940000000|2025-04-29 15:20:00|46.99|45.49|46.74|45.24|47.61|46.11|46.2|44.7|0
1745940300000|2025-04-29 15:25:00|46.72|45.22|45.38|43.88|46.95|45.45|45.09|43.59|0
1745940600000|2025-04-29 15:30:00|45.42|43.92|46.73|45.23|47.03|45.53|45.26|43.76|0
1745940900000|2025-04-29 15:35:00|46.66|45.16|45.71|44.21|47.32|45.82|45.52|44.02|0
1745941200000|2025-04-29 15:40:00|45.78|44.28|44.5|43|45.89|44.39|44.47|42.97|0
1745941500000|2025-04-29 15:45:00|44.49|42.99|44.85|43.35|45.32|43.82|44.3|42.8|0
1745941800000|2025-04-29 15:50:00|44.82|43.32|44.9|43.4|45.52|44.02|44.35|42.85|0
1745942100000|2025-04-29 15:55:00|44.94|43.44|45.82|44.32|46.08|44.58|44.87|43.37|0
1745942400000|2025-04-29 16:00:00|45.78|44.28|44.16|42.66|45.79|44.29|43.97|42.47|0
1745942700000|2025-04-29 16:05:00|44.13|42.63|43.1|41.6|44.22|42.72|42.95|41.45|0
1745943000000|2025-04-29 16:10:00|43.14|41.64|43.47|41.97|43.54|42.04|43.01|41.51|0
1745943300000|2025-04-29 16:15:00|43.43|41.93|44.26|42.76|44.33|42.83|43.3|41.8|0
1745943600000|2025-04-29 16:20:00|44.3|42.8|44|42.5|44.5|43|43.79|42.29|0
1745943900000|2025-04-29 16:25:00|43.96|42.46|43.69|42.19|44.38|42.88|43.61|42.11|0
1745944200000|2025-04-29 16:30:00|43.65|42.15|43.43|41.93|44.32|42.82|43.26|41.76|0
1745944500000|2025-04-29 16:35:00|43.44|41.94|44.32|42.82|44.6|43.1|43.11|41.61|0
1745944800000|2025-04-29 16:40:00|44.35|42.85|43.59|42.09|44.35|42.85|43.29|41.79|0
1745945100000|2025-04-29 16:45:00|43.62|42.12|45.95|44.45|46.39|44.89|43.52|42.02|0
1745945400000|2025-04-29 16:50:00|45.84|44.34|45.38|43.88|46.21|44.71|45.18|43.68|0
1745945700000|2025-04-29 16:55:00|45.37|43.87|46.23|44.73|47.21|45.71|45.31|43.81|0
1745946000000|2025-04-29 17:00:00|46.26|44.76|45.39|43.89|46.7|45.2|45.39|43.89|0
1745946300000|2025-04-29 17:05:00|45.42|43.92|45.69|44.19|45.91|44.41|45.17|43.67|0
1745946600000|2025-04-29 17:10:00|45.66|44.16|45.07|43.57|46.25|44.75|45.03|43.53|0
1745946900000|2025-04-29 17:15:00|45.03|43.53|43.21|41.71|45.14|43.64|43.11|41.61|0
1745947200000|2025-04-29 17:20:00|43.24|41.74|42.94|41.44|43.47|41.97|42.76|41.26|0
1745947500000|2025-04-29 17:25:00|42.98|41.48|43.05|41.55|43.62|42.12|42.6|41.1|0
1745947800000|2025-04-29 17:30:00|43.02|41.52|43|41.5|43.26|41.76|42.71|41.21|0
1745948100000|2025-04-29 17:35:00|43.07|41.57|42.1|40.6|43.14|41.64|42.1|40.6|0
1745948400000|2025-04-29 17:40:00|42.07|40.57|41.38|39.88|42.14|40.64|41.38|39.88|0
1745948700000|2025-04-29 17:45:00|41.41|39.91|40.35|38.85|41.83|40.33|40.12|38.62|0
1745949000000|2025-04-29 17:50:00|40.38|38.88|40.28|38.78|41.05|39.55|40.15|38.65|0
1745949300000|2025-04-29 17:55:00|40.31|38.81|40.19|38.69|40.37|38.87|39.68|38.18|0
1745949600000|2025-04-29 18:00:00|40.16|38.66|39.51|38.01|40.3|38.8|39.48|37.98|0
1745949900000|2025-04-29 18:05:00|39.48|37.98|40.44|38.94|40.97|39.47|39.36|37.86|0
1745950200000|2025-04-29 18:10:00|40.47|38.97|40.6|39.1|40.96|39.46|40.41|38.91|0
1745950500000|2025-04-29 18:15:00|40.57|39.07|40.66|39.16|40.66|39.16|39.95|38.45|0
1745950800000|2025-04-29 18:20:00|40.65|39.15|40.83|39.33|41.45|39.95|40.37|38.87|0
1745951100000|2025-04-29 18:25:00|40.8|39.3|40.18|38.68|41.01|39.51|39.97|38.47|0
1745951400000|2025-04-29 18:30:00|40.22|38.72|40.49|38.99|40.86|39.36|40|38.5|0
1745951700000|2025-04-29 18:35:00|40.46|38.96|39.96|38.46|40.53|39.03|39.86|38.36|0
1745952000000|2025-04-29 18:40:00|39.94|38.44|40.19|38.69|40.53|39.03|39.87|38.37|0
1745952300000|2025-04-29 18:45:00|40.16|38.66|40.81|39.31|40.99|39.49|40.13|38.63|0
1745952600000|2025-04-29 18:50:00|40.75|39.25|40.74|39.24|41.44|39.94|40.47|38.97|0
1745952900000|2025-04-29 18:55:00|40.68|39.18|41.25|39.75|41.44|39.94|40.53|39.03|0
1745953200000|2025-04-29 19:00:00|41.35|39.85|41.18|39.68|41.38|39.88|40.54|39.04|0
1745953500000|2025-04-29 19:05:00|41.21|39.71|40.92|39.42|41.41|39.91|40.2|38.7|0
1745953800000|2025-04-29 19:10:00|40.82|39.32|40.77|39.27|41.26|39.76|40.46|38.96|0
1745954100000|2025-04-29 19:15:00|40.8|39.3|41.41|39.91|41.68|40.18|40.74|39.24|0
1745954400000|2025-04-29 19:20:00|41.39|39.89|40.89|39.39|41.66|40.16|40.89|39.39|0
1745954700000|2025-04-29 19:25:00|40.92|39.42|41.34|39.84|41.71|40.21|40.77|39.27|0
1745955000000|2025-04-29 19:30:00|41.27|39.77|41.31|39.81|41.62|40.12|41.1|39.6|0
1745955300000|2025-04-29 19:35:00|41.38|39.88|41.88|40.38|42.09|40.59|41.21|39.71|0
1745955600000|2025-04-29 19:40:00|41.84|40.34|42.28|40.78|42.69|41.19|41.65|40.15|0
1745955900000|2025-04-29 19:45:00|42.22|40.72|41.11|39.61|42.53|41.03|41.01|39.51|0
1745956200000|2025-04-29 19:50:00|40.81|39.31|41.1|39.6|41.55|40.05|40.5|39|0
1745956500000|2025-04-29 19:55:00|41.08|39.58|41.81|40.31|42.16|40.66|40.84|39.34|0
1745956800000|2025-04-29 20:00:00|41.84|40.34|41.25|39.75|41.84|40.34|40.87|39.37|0
1745957100000|2025-04-29 20:05:00|41.32|39.82|41.63|40.13|41.84|40.34|41.29|39.79|0
1745957400000|2025-04-29 20:10:00|41.7|40.2|41.55|40.05|42.3|40.8|41.55|40.05|0
1745957700000|2025-04-29 20:15:00|41.52|40.02|41.56|40.06|41.84|40.34|41.45|39.95|0
1745958000000|2025-04-29 20:20:00|41.59|40.09|41.14|39.64|41.59|40.09|41.08|39.58|0
1745958300000|2025-04-29 20:25:00|41.18|39.68|41.73|40.23|41.73|40.23|40.98|39.48|0
1745958600000|2025-04-29 20:30:00|41.7|40.2|42.42|40.92|42.88|41.38|41.7|40.2|0
1745958900000|2025-04-29 20:35:00|42.39|40.89|42.3|40.8|42.49|40.99|41.92|40.42|0
1745959200000|2025-04-29 20:40:00|42.26|40.76|42.62|41.12|42.75|41.25|42.09|40.59|0
1745959500000|2025-04-29 20:45:00|42.59|41.09|42.57|41.07|42.62|41.12|42.26|40.76|0
1745959800000|2025-04-29 20:50:00|42.61|41.11|42.2|40.7|42.67|41.17|42.14|40.64|0
1745960100000|2025-04-29 20:55:00|42.65|40.25|42.65|40.25|42.68|40.28|42.21|39.81|0
1745960400000|2025-04-29 21:00:00|42.64|40.24|42.76|40.36|42.78|40.38|42.62|40.22|0
1745960700000|2025-04-29 21:05:00|42.71|40.31|42.72|40.32|42.75|40.35|42.64|40.24|0
1745961000000|2025-04-29 21:10:00|42.75|40.35|42.75|40.35|42.86|40.46|42.71|40.31|0
1745961300000|2025-04-29 21:15:00|42.74|40.34|42.8|40.4|42.87|40.47|42.74|40.34|0
1745961600000|2025-04-29 21:20:00|42.78|40.38|42.77|40.37|42.86|40.46|42.77|40.37|0
1745961900000|2025-04-29 21:25:00|42.74|40.34|42.7|40.3|42.74|40.34|42.7|40.3|0
1745962200000|2025-04-29 21:30:00|42.69|40.29|42.78|40.38|42.8|40.4|42.69|40.29|0
1745962500000|2025-04-29 21:35:00|42.81|40.41|42.9|40.5|42.9|40.5|42.8|40.4|0
1745962800000|2025-04-29 21:40:00|42.91|40.51|42.92|40.52|42.98|40.58|42.89|40.49|0
1745963100000|2025-04-29 21:45:00|42.91|40.51|42.88|40.48|42.93|40.53|42.81|40.41|0
1745963400000|2025-04-29 21:50:00|42.89|40.49|42.87|40.47|43.03|40.63|42.82|40.42|0
1745963700000|2025-04-29 21:55:00|42.9|40.5|42.83|40.43|42.91|40.51|42.81|40.41|0
1745964000000|2025-04-29 22:00:00|42.87|40.47|43.42|41.02|43.42|41.02|42.76|40.36|0
1745964300000|2025-04-29 22:05:00|43.4|41|43.23|40.83|43.47|41.07|43.23|40.83|0
1745964600000|2025-04-29 22:10:00|43.24|40.84|42.83|40.43|43.39|40.99|42.77|40.37|0
1745964900000|2025-04-29 22:15:00|42.82|40.42|42.95|40.55|42.95|40.55|42.58|40.18|0
1745965200000|2025-04-29 22:20:00|43.03|40.63|43.3|40.9|43.35|40.95|42.86|40.46|0
1745965500000|2025-04-29 22:25:00|43.33|40.93|43.45|41.05|43.74|41.34|43.25|40.85|0
1745965800000|2025-04-29 22:30:00|43.48|41.08|43.41|41.01|43.66|41.26|43.34|40.94|0
1745966100000|2025-04-29 22:35:00|43.46|41.06|43.66|41.26|43.66|41.26|43.42|41.02|0
1745966400000|2025-04-29 22:40:00|43.69|41.29|43.5|41.1|43.76|41.36|43.45|41.05|0
1745966700000|2025-04-29 22:45:00|43.52|41.12|43.48|41.08|43.55|41.15|43.36|40.96|0
1745967000000|2025-04-29 22:50:00|43.51|41.11|43.53|41.13|43.55|41.15|43.43|41.03|0
1745967300000|2025-04-29 22:55:00|43.51|41.11|43.93|41.53|43.99|41.59|43.49|41.09|0
1745967600000|2025-04-29 23:00:00|44.02|41.62|44.07|41.67|44.19|41.79|43.91|41.51|0
1745967900000|2025-04-29 23:05:00|44.05|41.65|44.24|41.84|44.57|42.17|44.05|41.65|0
1745968200000|2025-04-29 23:10:00|44.22|41.82|44.37|41.97|44.4|42|44.01|41.61|0
1745968500000|2025-04-29 23:15:00|44.39|41.99|44.17|41.77|44.39|41.99|44.17|41.77|0
1745968800000|2025-04-29 23:20:00|44.1|41.7|44|41.6|44.1|41.7|43.73|41.33|0
1745969100000|2025-04-29 23:25:00|44.02|41.62|44.17|41.77|44.25|41.85|44.01|41.61|0
1745969400000|2025-04-29 23:30:00|44.18|41.78|43.99|41.59|44.22|41.82|43.89|41.49|0
1745969700000|2025-04-29 23:35:00|44.01|41.61|43.88|41.48|44.04|41.64|43.81|41.41|0
1745970000000|2025-04-29 23:40:00|43.9|41.5|43.84|41.44|43.9|41.5|43.74|41.34|0
1745970300000|2025-04-29 23:45:00|43.88|41.48|43.94|41.54|44.08|41.68|43.77|41.37|0
1745970600000|2025-04-29 23:50:00|43.96|41.56|43.99|41.59|44.11|41.71|43.89|41.49|0
1745970900000|2025-04-29 23:55:00|43.97|41.57|44.04|41.64|44.21|41.81|43.95|41.55|0
1745971200000|2025-04-30 00:00:00|44.11|41.71|44.43|42.03|44.55|42.15|44.02|41.62|0
1745971500000|2025-04-30 00:05:00|44.47|42.07|43.55|41.15|44.48|42.08|43.45|41.05|0
1745971800000|2025-04-30 00:10:00|43.48|41.08|43.78|41.38|43.82|41.42|43.45|41.05|0
1745972100000|2025-04-30 00:15:00|43.75|41.35|44.72|43.22|44.8|43.3|43.28|41.35|0
1745972400000|2025-04-30 00:20:00|44.74|43.24|44.6|43.1|44.74|43.24|43.95|42.45|0
1745972700000|2025-04-30 00:25:00|44.65|43.15|44.25|42.75|44.81|43.31|44.21|42.71|0
1745973000000|2025-04-30 00:30:00|44.2|42.7|44.47|42.97|45.07|43.57|42.96|41.46|0
1745973300000|2025-04-30 00:35:00|44.45|42.95|44.59|43.09|44.66|43.16|44.34|42.84|0
1745973600000|2025-04-30 00:40:00|44.63|43.13|44.77|43.27|44.88|43.38|44.6|43.1|0
1745973900000|2025-04-30 00:45:00|44.81|43.31|45.87|44.37|45.88|44.38|44.73|43.23|0
1745974200000|2025-04-30 00:50:00|45.85|44.35|46.11|44.61|46.22|44.72|45.76|44.26|0
1745974500000|2025-04-30 00:55:00|46.15|44.65|45.89|44.39|46.37|44.87|45.85|44.35|0
1745974800000|2025-04-30 01:00:00|45.92|44.42|46.05|44.55|46.12|44.62|45.85|44.35|0
1745975100000|2025-04-30 01:05:00|46.03|44.53|45.88|44.38|46.14|44.64|45.75|44.25|0
1745975400000|2025-04-30 01:10:00|45.87|44.37|45.81|44.31|45.94|44.44|45.77|44.27|0
1745975700000|2025-04-30 01:15:00|45.77|44.27|45.74|44.24|45.87|44.37|45.36|43.86|0
1745976000000|2025-04-30 01:20:00|45.72|44.22|45.86|44.36|45.94|44.44|45.72|44.22|0
1745976300000|2025-04-30 01:25:00|45.88|44.38|45.82|44.32|46|44.5|45.72|44.22|0
1745976600000|2025-04-30 01:30:00|45.86|44.36|45.77|44.27|46.11|44.61|45.71|44.21|0
1745976900000|2025-04-30 01:35:00|45.75|44.25|45.9|44.4|45.92|44.42|45.37|43.87|0
1745977200000|2025-04-30 01:40:00|45.85|44.35|46.34|44.84|46.56|45.06|45.85|44.35|0
1745977500000|2025-04-30 01:45:00|46.36|44.86|46.78|45.28|46.93|45.43|46.34|44.84|0
1745977800000|2025-04-30 01:50:00|46.81|45.31|46.44|44.94|46.97|45.47|46.44|44.94|0
1745978100000|2025-04-30 01:55:00|46.47|44.97|46.51|45.01|46.58|45.08|46.32|44.82|0
1745978400000|2025-04-30 02:00:00|46.53|45.03|46.97|45.47|47.02|45.52|46.24|44.74|0
1745978700000|2025-04-30 02:05:00|46.99|45.49|46.67|45.17|47.04|45.54|46.6|45.1|0
1745979000000|2025-04-30 02:10:00|46.66|45.16|46.61|45.11|46.67|45.17|46.45|44.95|0
1745979300000|2025-04-30 02:15:00|46.63|45.13|46.64|45.14|46.85|45.35|46.48|44.98|0
1745979600000|2025-04-30 02:20:00|46.68|45.18|46.77|45.27|46.94|45.44|46.65|45.15|0
1745979900000|2025-04-30 02:25:00|46.73|45.23|47.21|45.71|47.31|45.81|46.7|45.2|0
1745980200000|2025-04-30 02:30:00|47.17|45.67|46.96|45.46|47.46|45.96|46.96|45.46|0
1745980500000|2025-04-30 02:35:00|46.94|45.44|46.98|45.48|47.02|45.52|46.82|45.32|0
1745980800000|2025-04-30 02:40:00|46.96|45.46|46.74|45.24|47.07|45.57|46.7|45.2|0
1745981100000|2025-04-30 02:45:00|46.72|45.22|46.77|45.27|46.85|45.35|46.65|45.15|0
1745981400000|2025-04-30 02:50:00|46.78|45.28|46.94|45.44|46.98|45.48|46.75|45.25|0
1745981700000|2025-04-30 02:55:00|46.98|45.48|47.18|45.68|47.24|45.74|46.92|45.42|0
1745982000000|2025-04-30 03:00:00|47.21|45.71|47.64|46.14|47.67|46.17|47.21|45.71|0
1745982300000|2025-04-30 03:05:00|47.66|46.16|48.41|46.91|48.41|46.91|47.59|46.09|0
1745982600000|2025-04-30 03:10:00|48.44|46.94|47.87|46.37|48.46|46.96|47.76|46.26|0
1745982900000|2025-04-30 03:15:00|47.86|46.36|47.76|46.26|48.06|46.56|47.68|46.18|0
1745983200000|2025-04-30 03:20:00|47.8|46.3|47.53|46.03|47.81|46.31|47.48|45.98|0
1745983500000|2025-04-30 03:25:00|47.49|45.99|47.4|45.9|47.5|46|47.32|45.82|0
1745983800000|2025-04-30 03:30:00|47.38|45.88|47.37|45.87|47.49|45.99|47.23|45.73|0
1745984100000|2025-04-30 03:35:00|47.35|45.85|46.91|45.41|47.35|45.85|46.81|45.31|0
1745984400000|2025-04-30 03:40:00|46.93|45.43|47.02|45.52|47.08|45.58|46.8|45.3|0
1745984700000|2025-04-30 03:45:00|47.01|45.51|46.56|45.06|47.07|45.57|46.51|45.01|0
1745985000000|2025-04-30 03:50:00|46.6|45.1|46.66|45.16|46.8|45.3|46.55|45.05|0
1745985300000|2025-04-30 03:55:00|46.64|45.14|46.59|45.09|46.79|45.29|46.5|45|0
1745985600000|2025-04-30 04:00:00|46.63|45.13|46.72|45.22|46.77|45.27|46.58|45.08|0
1745985900000|2025-04-30 04:05:00|46.7|45.2|46.69|45.19|46.97|45.47|46.64|45.14|0
1745986200000|2025-04-30 04:10:00|46.71|45.21|46.75|45.25|46.84|45.34|46.66|45.16|0
1745986500000|2025-04-30 04:15:00|46.73|45.23|46|44.5|46.86|45.36|45.82|44.32|0
1745986800000|2025-04-30 04:20:00|45.96|44.46|46.18|44.68|46.25|44.75|45.96|44.46|0
1745987100000|2025-04-30 04:25:00|46.2|44.7|46.22|44.72|46.23|44.73|46.04|44.54|0
1745987400000|2025-04-30 04:30:00|46.23|44.73|46.28|44.78|46.47|44.97|46.15|44.65|0
1745987700000|2025-04-30 04:35:00|46.33|44.83|46.52|45.02|46.55|45.05|46.26|44.76|0
1745988000000|2025-04-30 04:40:00|46.54|45.04|46.25|44.75|46.54|45.04|46.23|44.73|0
1745988300000|2025-04-30 04:45:00|46.29|44.79|46.33|44.83|46.41|44.91|46.28|44.78|0
1745988600000|2025-04-30 04:50:00|46.26|44.76|46.45|44.95|46.53|45.03|46.2|44.7|0
1745988900000|2025-04-30 04:55:00|46.42|44.92|46.23|44.73|46.45|44.95|46.18|44.68|0
1745989200000|2025-04-30 05:00:00|46.22|44.72|45.9|44.4|46.36|44.86|45.87|44.37|0
1745989500000|2025-04-30 05:05:00|45.91|44.41|45.76|44.26|46.04|44.54|45.7|44.2|0
1745989800000|2025-04-30 05:10:00|45.74|44.24|46.08|44.58|46.22|44.72|45.72|44.22|0
1745990100000|2025-04-30 05:15:00|46.11|44.61|46.61|45.11|46.69|45.19|46.11|44.61|0
1745990400000|2025-04-30 05:20:00|46.6|45.1|46.56|45.06|46.72|45.22|46.53|45.03|0
1745990700000|2025-04-30 05:25:00|46.64|45.14|46.68|45.18|46.84|45.34|46.56|45.06|0
1745991000000|2025-04-30 05:30:00|46.59|45.09|45.79|44.29|46.77|45.27|45.72|44.22|0
1745991300000|2025-04-30 05:35:00|45.72|44.22|45.92|44.42|46|44.5|45.72|44.22|0
1745991600000|2025-04-30 05:40:00|45.85|44.35|45.8|44.3|45.92|44.42|45.65|44.15|0
1745991900000|2025-04-30 05:45:00|45.82|44.32|45.81|44.31|46.14|44.64|45.8|44.3|0
1745992200000|2025-04-30 05:50:00|45.77|44.27|45.77|44.27|45.92|44.42|45.75|44.25|0
1745992500000|2025-04-30 05:55:00|45.79|44.29|45.47|43.97|45.83|44.33|45.32|43.82|0
1745992800000|2025-04-30 06:00:00|45.24|43.74|45.14|43.64|45.46|43.96|45|43.5|0
1745993100000|2025-04-30 06:05:00|45.16|43.66|44.65|43.15|45.22|43.72|44.62|43.12|0
1745993400000|2025-04-30 06:10:00|44.64|43.14|44.38|42.88|44.67|43.17|44.1|42.6|0
1745993700000|2025-04-30 06:15:00|44.35|42.85|44.33|42.83|44.47|42.97|44.19|42.69|0
1745994000000|2025-04-30 06:20:00|44.34|42.84|44.44|42.94|44.5|43|44.26|42.76|0
1745994300000|2025-04-30 06:25:00|44.43|42.93|44.24|42.74|44.44|42.94|44.17|42.67|0
1745994600000|2025-04-30 06:30:00|44.26|42.76|44.08|42.58|44.38|42.88|43.83|42.33|0
1745994900000|2025-04-30 06:35:00|44.1|42.6|44.44|42.94|44.44|42.94|44.05|42.55|0
1745995200000|2025-04-30 06:40:00|44.41|42.91|44.54|43.04|44.81|43.31|44.22|42.72|0
1745995500000|2025-04-30 06:45:00|44.51|43.01|44.59|43.09|44.67|43.17|44.48|42.98|0
1745995800000|2025-04-30 06:50:00|44.58|43.08|44.17|42.67|44.62|43.12|44.13|42.63|0
1745996100000|2025-04-30 06:55:00|44.18|42.68|43.81|42.31|44.22|42.72|43.67|42.17|0
1745996400000|2025-04-30 07:00:00|43.8|42.3|43.46|41.96|43.8|42.3|43.4|41.9|0
1745996700000|2025-04-30 07:05:00|43.5|42|43.57|42.07|43.59|42.09|43.39|41.89|0
1745997000000|2025-04-30 07:10:00|43.54|42.04|42.65|41.15|43.57|42.07|42.6|41.1|0
1745997300000|2025-04-30 07:15:00|42.69|41.19|42.85|41.35|42.96|41.46|42.65|41.15|0
1745997600000|2025-04-30 07:20:00|42.83|41.33|42.73|41.23|43.18|41.68|42.63|41.13|0
1745997900000|2025-04-30 07:25:00|42.77|41.27|42.68|41.18|42.84|41.34|42.57|41.07|0
1745998200000|2025-04-30 07:30:00|42.73|41.23|42.92|41.42|43.02|41.52|42.54|41.04|0
1745998500000|2025-04-30 07:35:00|42.97|41.47|43.23|41.73|43.41|41.91|42.94|41.44|0
1745998800000|2025-04-30 07:40:00|43.26|41.76|43.25|41.75|43.43|41.93|43.18|41.68|0
1745999100000|2025-04-30 07:45:00|43.28|41.78|43.06|41.56|43.53|42.03|43.04|41.54|0
1745999400000|2025-04-30 07:50:00|43.11|41.61|43.18|41.68|43.26|41.76|43.05|41.55|0
1745999700000|2025-04-30 07:55:00|43.11|41.61|42.72|41.22|43.12|41.62|42.65|41.15|0
1746000000000|2025-04-30 08:00:00|42.8|41.3|43.36|41.86|43.57|42.07|42.57|41.07|0
1746000300000|2025-04-30 08:05:00|43.37|41.87|42.55|41.05|43.39|41.89|42.35|40.85|0
1746000600000|2025-04-30 08:10:00|42.56|41.06|42.27|40.77|42.61|41.11|42.18|40.68|0
1746000900000|2025-04-30 08:15:00|42.17|40.67|41.98|40.48|42.27|40.77|41.59|40.09|0
1746001200000|2025-04-30 08:20:00|42.02|40.52|42.7|41.2|42.74|41.24|41.94|40.44|0
1746001500000|2025-04-30 08:25:00|42.74|41.24|43.03|41.53|43.03|41.53|42.63|41.13|0
1746001800000|2025-04-30 08:30:00|43.01|41.51|43.33|41.83|43.45|41.95|42.92|41.42|0
1746002100000|2025-04-30 08:35:00|43.35|41.85|43.54|42.04|43.73|42.23|43.31|41.81|0
1746002400000|2025-04-30 08:40:00|43.6|42.1|43.01|41.51|43.66|42.16|42.97|41.47|0
1746002700000|2025-04-30 08:45:00|43.03|41.53|43.23|41.73|43.26|41.76|43.01|41.51|0
1746003000000|2025-04-30 08:50:00|43.2|41.7|42.74|41.24|43.24|41.74|42.66|41.16|0
1746003300000|2025-04-30 08:55:00|42.76|41.26|43.61|42.11|43.61|42.11|42.74|41.24|0
1746003600000|2025-04-30 09:00:00|43.64|42.14|43.33|41.83|43.64|42.14|43.25|41.75|0
1746003900000|2025-04-30 09:05:00|43.31|41.81|43.17|41.67|43.31|41.81|43.07|41.57|0
1746004200000|2025-04-30 09:10:00|43.15|41.65|42.97|41.47|43.26|41.76|42.91|41.41|0
1746004500000|2025-04-30 09:15:00|42.98|41.48|42.94|41.54|43.13|41.73|42.88|41.47|0
1746004800000|2025-04-30 09:20:00|42.96|41.56|43.03|41.63|43.05|41.65|42.88|41.48|0
1746005100000|2025-04-30 09:25:00|43.07|41.67|42.51|41.11|43.07|41.67|42.51|41.11|0
1746005400000|2025-04-30 09:30:00|42.47|41.07|42.44|41.04|42.56|41.16|42.36|40.96|0
1746005700000|2025-04-30 09:35:00|42.43|41.03|42.6|41.2|42.6|41.2|42.31|40.91|0
1746006000000|2025-04-30 09:40:00|42.55|41.15|42.55|41.15|42.57|41.17|42.43|41.03|0
1746006300000|2025-04-30 09:45:00|42.52|41.12|42.89|41.49|42.94|41.54|42.45|41.05|0
1746006600000|2025-04-30 09:50:00|42.87|41.47|43.07|41.67|43.09|41.69|42.84|41.44|0
1746006900000|2025-04-30 09:55:00|43.06|41.66|43.17|41.77|43.2|41.8|43.01|41.61|0
1746007200000|2025-04-30 10:00:00|43.13|41.73|43.2|41.8|43.29|41.89|42.97|41.57|0
1746007500000|2025-04-30 10:05:00|43.16|41.76|43.23|41.83|43.28|41.88|43.08|41.68|0
1746007800000|2025-04-30 10:10:00|43.25|41.85|43.3|41.9|43.33|41.93|43.22|41.82|0
1746008100000|2025-04-30 10:15:00|43.31|41.91|43.52|42.12|43.64|42.24|43.11|41.71|0
1746008400000|2025-04-30 10:20:00|43.54|42.14|43.7|42.3|43.81|42.41|43.33|41.93|0
1746008700000|2025-04-30 10:25:00|43.68|42.28|43.67|42.27|43.81|42.41|43.63|42.23|0
1746009000000|2025-04-30 10:30:00|43.64|42.24|44.42|43.02|45.27|43.87|43.64|42.24|0
1746009300000|2025-04-30 10:35:00|44.4|43|44.88|43.48|44.88|43.48|44.24|42.84|0
1746009600000|2025-04-30 10:40:00|44.84|43.44|44.8|43.4|44.87|43.47|44.5|43.1|0
1746009900000|2025-04-30 10:45:00|44.78|43.38|44.54|43.14|44.89|43.49|44.52|43.12|0
1746010200000|2025-04-30 10:50:00|44.52|43.12|44.42|43.02|44.62|43.22|44.24|42.84|0
1746010500000|2025-04-30 10:55:00|44.41|43.01|44.04|42.64|44.59|43.19|44.04|42.64|0
1746010800000|2025-04-30 11:00:00|43.91|42.51|43.44|42.04|44.07|42.67|43.33|41.93|0
1746011100000|2025-04-30 11:05:00|43.46|42.06|43.32|41.92|43.52|42.12|43.19|41.79|0
1746011400000|2025-04-30 11:10:00|43.28|41.88|43.42|42.02|43.53|42.13|42.89|41.49|0
1746011700000|2025-04-30 11:15:00|43.35|41.95|43.81|42.41|43.86|42.46|42.96|41.56|0
1746012000000|2025-04-30 11:20:00|43.77|42.37|44.56|43.16|44.58|43.18|43.77|42.37|0
1746012300000|2025-04-30 11:25:00|44.54|43.14|44.73|43.33|44.82|43.42|44.44|43.04|0
1746012600000|2025-04-30 11:30:00|44.69|43.29|45.05|43.65|45.21|43.81|44.65|43.25|0
1746012900000|2025-04-30 11:35:00|45.07|43.67|44.45|43.05|45.13|43.73|44.39|42.99|0
1746013200000|2025-04-30 11:40:00|44.46|43.06|44.54|43.14|44.6|43.2|44.38|42.98|0
1746013500000|2025-04-30 11:45:00|44.56|43.16|44.99|43.59|45.17|43.77|44.54|43.14|0
1746013800000|2025-04-30 11:50:00|44.94|43.54|45.32|43.92|45.34|43.94|44.77|43.37|0
1746014100000|2025-04-30 11:55:00|45.3|43.9|44.83|43.43|45.3|43.9|44.82|43.42|0
1746014400000|2025-04-30 12:00:00|44.85|43.45|44.59|43.19|46.18|44.78|44.57|43.17|0
1746014700000|2025-04-30 12:05:00|44.66|43.26|45.69|44.29|45.73|44.33|44.66|43.26|0
1746015000000|2025-04-30 12:10:00|45.62|44.22|45.66|44.26|45.96|44.56|45.54|44.14|0
1746015300000|2025-04-30 12:15:00|45.94|44.54|46.97|45.57|47.21|45.81|45.94|44.54|0
1746015600000|2025-04-30 12:20:00|47.02|45.62|48.4|47|49.19|47.79|47.02|45.62|0
1746015900000|2025-04-30 12:25:00|48.42|47.02|47.89|46.49|48.98|47.58|47.76|46.36|0
1746016200000|2025-04-30 12:30:00|47.21|45.81|50.05|48.65|51.77|50.37|47.13|45.73|0
1746016500000|2025-04-30 12:35:00|50.03|48.63|52.39|50.99|52.41|51.01|49.65|48.25|0
1746016800000|2025-04-30 12:40:00|52.43|51.03|54.17|52.77|55.12|53.72|52.43|51.03|0
1746017100000|2025-04-30 12:45:00|54.15|52.75|55.72|54.32|56.74|55.34|54.15|52.75|0
1746017400000|2025-04-30 12:50:00|55.76|54.36|54.93|53.53|56.27|54.87|54.79|53.39|0
1746017700000|2025-04-30 12:55:00|54.97|53.57|54.38|52.98|55.11|53.71|53.99|52.59|0
1746018000000|2025-04-30 13:00:00|54.47|53.07|55.44|54.04|55.93|54.53|54.47|53.07|0
1746018300000|2025-04-30 13:05:00|55.48|54.08|56.73|55.33|56.81|55.41|55.3|53.9|0
1746018600000|2025-04-30 13:10:00|56.69|55.29|57.55|55.15|57.7|56.3|55.74|54.34|0
1746018900000|2025-04-30 13:15:00|57.63|55.23|56.89|54.49|57.95|55.55|56.61|54.21|0
1746019200000|2025-04-30 13:20:00|56.91|54.51|56.02|53.62|56.95|54.55|55.9|53.5|0
1746019500000|2025-04-30 13:25:00|56.07|53.67|55.15|52.75|56.31|53.91|55.11|52.71|0
1746019800000|2025-04-30 13:30:00|54.65|53.25|56.11|54.71|58.5|57.1|54.65|53.25|0
1746020100000|2025-04-30 13:35:00|56.06|54.66|62.03|60.63|62.37|60.97|55.73|54.33|0
1746020400000|2025-04-30 13:40:00|62.28|60.88|64.75|63.35|67.61|66.21|61.8|60.4|0
1746020700000|2025-04-30 13:45:00|64.99|63.59|62.29|60.89|65.7|64.3|62.11|60.71|0
1746021000000|2025-04-30 13:50:00|62.33|60.93|65.44|64.04|66.17|64.77|62.22|60.82|0
1746021300000|2025-04-30 13:55:00|65.42|64.02|68.04|66.64|68.86|67.46|64.83|63.43|0
1746021600000|2025-04-30 14:00:00|68.14|66.74|64.91|63.51|68.79|67.39|63.6|62.2|0
1746021900000|2025-04-30 14:05:00|64.95|63.55|62.62|61.22|65.91|64.51|62.4|61|0
1746022200000|2025-04-30 14:10:00|62.67|61.27|59.48|58.08|63.15|61.75|59.31|57.91|0
1746022500000|2025-04-30 14:15:00|59.46|58.06|58.74|57.34|60.4|59|58.57|57.17|0
1746022800000|2025-04-30 14:20:00|58.7|57.3|57.31|55.91|59.51|58.11|57.31|55.91|0
1746023100000|2025-04-30 14:25:00|57.35|55.95|56.09|54.69|57.74|56.34|55.94|54.54|0
1746023400000|2025-04-30 14:30:00|56.18|54.78|56|54.6|56.71|55.31|54.9|53.5|0
1746023700000|2025-04-30 14:35:00|56.02|54.62|57.25|55.85|58.37|56.97|56.02|54.62|0
1746024000000|2025-04-30 14:40:00|57.17|55.77|55.96|54.56|59.3|57.9|55.77|54.37|0
1746024300000|2025-04-30 14:45:00|56.04|54.64|56.45|55.05|57.69|56.29|56.04|54.64|0
1746024600000|2025-04-30 14:50:00|56.41|55.01|55.94|54.54|58.3|56.9|54.68|53.28|0
1746024900000|2025-04-30 14:55:00|55.92|54.52|55.34|53.94|56.96|55.56|54.46|53.06|0
1746025200000|2025-04-30 15:00:00|55.26|53.86|53.58|52.18|55.3|53.9|53.03|51.63|0
1746025500000|2025-04-30 15:05:00|53.66|52.26|52.52|51.12|54.05|52.65|52.26|50.86|0
1746025800000|2025-04-30 15:10:00|52.5|51.1|52.19|50.79|52.95|51.55|51.67|50.27|0
1746026100000|2025-04-30 15:15:00|52.23|50.83|51.93|50.53|52.53|51.13|51.52|50.12|0
1746026400000|2025-04-30 15:20:00|51.89|50.49|51.49|50.09|52.16|50.76|49.99|48.59|0
1746026700000|2025-04-30 15:25:00|51.57|50.17|51.23|49.83|52.66|51.26|50.65|49.25|0
1746027000000|2025-04-30 15:30:00|51.21|49.81|50.44|49.04|51.51|50.11|50.15|48.75|0
1746027300000|2025-04-30 15:35:00|50.4|49|50.7|49.3|51.59|50.19|50|48.6|0
1746027600000|2025-04-30 15:40:00|50.65|49.25|49.96|48.56|51.53|50.13|49.9|48.5|0
1746027900000|2025-04-30 15:45:00|49.88|48.48|50.39|48.99|50.64|49.24|49.87|48.47|0
1746028200000|2025-04-30 15:50:00|50.35|48.95|50.71|49.31|51.72|50.32|50.04|48.64|0
1746028500000|2025-04-30 15:55:00|50.75|49.35|50.33|48.93|51.91|50.51|49.87|48.47|0
1746028800000|2025-04-30 16:00:00|50.29|48.89|50.09|48.69|50.8|49.4|49.67|48.27|0
1746029100000|2025-04-30 16:05:00|50.01|48.61|50.06|48.66|50.31|48.91|48.9|47.5|0
1746029400000|2025-04-30 16:10:00|49.98|48.58|50.99|49.59|51.08|49.68|49.95|48.55|0
1746029700000|2025-04-30 16:15:00|51|49.6|51.32|49.92|51.62|50.22|50.35|48.95|0
1746030000000|2025-04-30 16:20:00|51.28|49.88|52.72|51.32|52.76|51.36|51.04|49.64|0
1746030300000|2025-04-30 16:25:00|52.68|51.28|52.8|51.4|53.39|51.99|52.15|50.75|0
1746030600000|2025-04-30 16:30:00|52.84|51.44|54.03|52.63|54.16|52.76|52.76|51.36|0
1746030900000|2025-04-30 16:35:00|54.05|52.65|51.46|50.06|54.51|53.11|51.38|49.98|0
1746031200000|2025-04-30 16:40:00|51.38|49.98|51.39|49.99|51.55|50.15|50.68|49.28|0
1746031500000|2025-04-30 16:45:00|51.35|49.95|51.68|50.28|52.04|50.64|51.01|49.61|0
1746031800000|2025-04-30 16:50:00|51.66|50.26|50.48|49.08|51.73|50.33|50.48|49.08|0
1746032100000|2025-04-30 16:55:00|50.5|49.1|50.82|49.42|51.38|49.98|50.16|48.76|0
1746032400000|2025-04-30 17:00:00|50.69|49.29|51.18|49.78|51.25|49.85|50.14|48.74|0
1746032700000|2025-04-30 17:05:00|51.22|49.82|53.4|52|53.48|52.08|51.22|49.82|0
1746033000000|2025-04-30 17:10:00|53.46|52.06|54.73|53.33|56.18|54.78|53.46|52.06|0
1746033300000|2025-04-30 17:15:00|54.77|53.37|52.78|51.38|54.77|53.37|52.35|50.95|0
1746033600000|2025-04-30 17:20:00|52.7|51.3|52.51|51.11|52.85|51.45|52.25|50.85|0
1746033900000|2025-04-30 17:25:00|52.55|51.15|50.11|48.71|52.55|51.15|49.91|48.51|0
1746034200000|2025-04-30 17:30:00|50.07|48.67|48.81|47.41|50.51|49.11|48.81|47.41|0
1746034500000|2025-04-30 17:35:00|48.8|47.4|49.13|47.73|49.18|47.78|48.23|46.83|0
1746034800000|2025-04-30 17:40:00|49.2|47.8|48.62|47.22|49.5|48.1|48.53|47.13|0
1746035100000|2025-04-30 17:45:00|48.58|47.18|49.23|47.83|49.74|48.34|48.54|47.14|0
1746035400000|2025-04-30 17:50:00|49.19|47.79|48.49|47.09|49.26|47.86|48.36|46.96|0
1746035700000|2025-04-30 17:55:00|48.46|47.06|49.11|47.71|49.37|47.97|48.24|46.84|0
1746036000000|2025-04-30 18:00:00|49.22|47.82|49.53|48.13|50.16|48.76|49.07|47.67|0
1746036300000|2025-04-30 18:05:00|49.49|48.09|48.47|47.07|50.22|48.82|44.32|42.92|0
1746036600000|2025-04-30 18:10:00|48.55|47.15|47.75|46.35|48.83|47.43|46.22|44.82|0
1746036900000|2025-04-30 18:15:00|47.68|46.28|47.01|45.61|47.95|46.55|46.54|45.14|0
1746037200000|2025-04-30 18:20:00|46.94|45.54|47.65|46.25|48.13|46.73|46.76|45.36|0
1746037500000|2025-04-30 18:25:00|47.63|46.23|49.01|47.61|49.91|48.51|47.16|45.76|0
1746037800000|2025-04-30 18:30:00|49.12|47.72|49.35|47.95|49.5|48.1|48.35|46.95|0
1746038100000|2025-04-30 18:35:00|49.39|47.99|51.59|50.19|51.63|50.23|49.39|47.99|0
1746038400000|2025-04-30 18:40:00|51.68|50.28|51.69|50.29|51.98|50.58|50.99|49.59|0
1746038700000|2025-04-30 18:45:00|51.65|50.25|49.14|47.74|51.73|50.33|48.78|47.38|0
1746039000000|2025-04-30 18:50:00|49.18|47.78|50.09|48.69|50.29|48.89|48.72|47.32|0
1746039300000|2025-04-30 18:55:00|50.12|48.72|51.08|49.68|51.29|49.89|49.53|48.13|0
1746039600000|2025-04-30 19:00:00|51.12|49.72|49.6|48.2|51.12|49.72|49.58|48.18|0
1746039900000|2025-04-30 19:05:00|49.64|48.24|49.59|48.19|49.98|48.58|49.22|47.82|0
1746040200000|2025-04-30 19:10:00|49.61|48.21|48.48|47.08|49.84|48.44|48.46|47.06|0
1746040500000|2025-04-30 19:15:00|48.55|47.15|49.35|47.95|49.38|47.98|48.36|46.96|0
1746040800000|2025-04-30 19:20:00|49.33|47.93|49.45|48.05|49.56|48.16|48.3|46.9|0
1746041100000|2025-04-30 19:25:00|49.34|47.94|50.56|49.16|50.7|49.3|49.34|47.94|0
1746041400000|2025-04-30 19:30:00|50.4|49|50.6|49.2|50.75|49.35|50.02|48.62|0
1746041700000|2025-04-30 19:35:00|50.67|49.27|50.37|48.97|51.12|49.72|49.55|48.15|0
1746042000000|2025-04-30 19:40:00|50.41|49.01|48.13|46.73|50.58|49.18|48.09|46.69|0
1746042300000|2025-04-30 19:45:00|48.09|46.69|45.38|43.98|48.17|46.77|45.22|43.82|0
1746042600000|2025-04-30 19:50:00|45.63|44.23|42.86|41.46|45.63|44.23|41.76|40.36|0
1746042900000|2025-04-30 19:55:00|43.01|41.61|44.76|43.36|44.76|43.36|40.97|39.57|0
1746043200000|2025-04-30 20:00:00|44.28|42.88|42.25|40.85|46.03|44.63|40.82|39.42|0
1746043500000|2025-04-30 20:05:00|42.22|40.82|42.15|40.75|42.22|40.82|39.67|38.27|0
1746043800000|2025-04-30 20:10:00|42.19|40.79|42.1|40.7|42.26|40.86|41.28|39.88|0
1746044100000|2025-04-30 20:15:00|42.03|40.63|41.59|40.19|42.27|40.87|41.53|40.13|0
1746044400000|2025-04-30 20:20:00|41.65|40.25|40.11|38.71|41.91|40.51|40.11|38.71|0
1746044700000|2025-04-30 20:25:00|40.15|38.75|40|38.6|40.69|39.29|39.83|38.43|0
1746045000000|2025-04-30 20:30:00|39.97|38.57|39.81|38.41|40.42|39.02|39.61|38.21|0
1746045300000|2025-04-30 20:35:00|39.78|38.38|39.41|38.01|39.82|38.42|39.17|37.77|0
1746045600000|2025-04-30 20:40:00|39.44|38.04|39.44|38.04|39.71|38.31|39.17|37.77|0
1746045900000|2025-04-30 20:45:00|39.51|38.11|40.03|38.63|40.19|38.79|39.51|38.11|0
1746046200000|2025-04-30 20:50:00|40|38.6|39.69|38.29|40|38.6|39.44|38.04|0
1746046500000|2025-04-30 20:55:00|40.19|37.79|40.6|38.2|40.75|38.35|39.94|37.54|0
1746046800000|2025-04-30 21:00:00|40.63|38.23|40.83|38.43|40.84|38.44|40.28|37.88|0
1746047100000|2025-04-30 21:05:00|40.72|38.32|40.69|38.29|40.77|38.37|40.68|38.28|0
1746047400000|2025-04-30 21:10:00|40.64|38.24|40.56|38.16|40.64|38.24|40.38|37.98|0
1746047700000|2025-04-30 21:15:00|40.57|38.17|40.32|37.92|40.57|38.17|40.2|37.8|0
1746048000000|2025-04-30 21:20:00|40.31|37.91|40.18|37.78|40.35|37.95|40.01|37.61|0
1746048300000|2025-04-30 21:25:00|40.2|37.8|40.22|37.82|40.34|37.94|40.18|37.78|0
1746048600000|2025-04-30 21:30:00|40.29|37.89|40.18|37.78|40.29|37.89|40|37.6|0
1746048900000|2025-04-30 21:35:00|40.19|37.79|40.26|37.86|40.29|37.89|40.16|37.76|0
1746049200000|2025-04-30 21:40:00|40.27|37.87|40.45|38.05|40.46|38.06|40.23|37.83|0
1746049500000|2025-04-30 21:45:00|40.46|38.06|40.57|38.17|40.63|38.23|40.4|38|0
1746049800000|2025-04-30 21:50:00|40.69|38.29|40.71|38.31|40.84|38.44|40.69|38.29|0
1746050100000|2025-04-30 21:55:00|40.73|38.33|40.75|38.35|40.8|38.4|40.62|38.22|0
1746050400000|2025-04-30 22:00:00|40.54|38.14|39.85|37.45|40.98|38.58|39.12|36.72|0
1746050700000|2025-04-30 22:05:00|39.82|37.42|38.47|36.07|39.85|37.45|38.1|35.7|0
1746051000000|2025-04-30 22:10:00|38.39|35.99|38.6|36.2|38.96|36.56|38.12|35.72|0
1746051300000|2025-04-30 22:15:00|38.61|36.21|39.08|36.68|39.41|37.01|38.52|36.12|0
1746051600000|2025-04-30 22:20:00|39.09|36.69|39.39|36.99|39.39|36.99|38.77|36.37|0
1746051900000|2025-04-30 22:25:00|39.41|37.01|39.65|37.25|39.87|37.47|39.3|36.9|0
1746052200000|2025-04-30 22:30:00|39.53|37.13|39.22|36.82|39.62|37.22|38.72|36.32|0
1746052500000|2025-04-30 22:35:00|39.2|36.8|39.58|37.18|39.64|37.24|39|36.6|0
1746052800000|2025-04-30 22:40:00|39.59|37.19|39.9|37.5|39.9|37.5|39.56|37.16|0
1746053100000|2025-04-30 22:45:00|39.91|37.51|39.79|37.39|39.94|37.54|39.68|37.28|0
1746053400000|2025-04-30 22:50:00|39.8|37.4|39.55|37.15|39.83|37.43|39.55|37.15|0
1746053700000|2025-04-30 22:55:00|39.54|37.14|39.09|36.69|39.58|37.18|39.06|36.66|0
1746054000000|2025-04-30 23:00:00|39.12|36.72|38.98|36.58|39.21|36.81|38.74|36.34|0
1746054300000|2025-04-30 23:05:00|38.99|36.59|39.52|37.12|39.6|37.2|38.96|36.56|0
1746054600000|2025-04-30 23:10:00|39.55|37.15|39.47|37.07|39.84|37.44|39.23|36.83|0
1746054900000|2025-04-30 23:15:00|39.5|37.1|39.45|37.05|39.52|37.12|39.14|36.74|0
1746055200000|2025-04-30 23:20:00|39.44|37.04|38.8|36.4|39.44|37.04|38.74|36.34|0
1746055500000|2025-04-30 23:25:00|38.78|36.38|38.66|36.26|38.79|36.39|38.55|36.15|0
1746055800000|2025-04-30 23:30:00|38.64|36.24|38.58|36.18|38.64|36.24|38.5|36.1|0
1746056100000|2025-04-30 23:35:00|38.61|36.21|38.74|36.34|38.91|36.51|38.61|36.21|0
1746056400000|2025-04-30 23:40:00|38.72|36.32|38.84|36.44|38.93|36.53|38.65|36.25|0
1746056700000|2025-04-30 23:45:00|38.82|36.42|38.68|36.28|38.99|36.59|38.65|36.25|0
1746057000000|2025-04-30 23:50:00|38.7|36.3|38.67|36.27|38.71|36.31|38.35|35.95|0
1746057300000|2025-04-30 23:55:00|38.73|36.33|38.56|36.16|38.74|36.34|38.5|36.1|0
1746057600000|2025-05-01 00:00:00|38.54|36.14|38.16|35.76|38.66|36.26|38.08|35.68|0
1746057900000|2025-05-01 00:05:00|38.18|35.78|38.16|35.76|38.25|35.85|38.04|35.64|0
1746058200000|2025-05-01 00:10:00|38.17|35.77|38.07|35.67|38.41|36.01|37.95|35.55|0
1746058500000|2025-05-01 00:15:00|38.05|35.65|36.93|35.53|38.14|36.17|36.54|35.14|0
1746058800000|2025-05-01 00:20:00|36.96|35.56|36.79|35.39|37.1|35.7|36.63|35.23|0
1746059100000|2025-05-01 00:25:00|36.78|35.38|36.87|35.47|36.96|35.56|36.17|34.77|0
1746059400000|2025-05-01 00:30:00|36.97|35.57|36.94|35.54|37.46|36.06|36.92|35.52|0
1746059700000|2025-05-01 00:35:00|36.96|35.56|37.13|35.73|37.28|35.88|36.88|35.48|0
1746060000000|2025-05-01 00:40:00|37.12|35.72|36.54|35.14|37.13|35.73|36.52|35.12|0
1746060300000|2025-05-01 00:45:00|36.55|35.15|36.56|35.16|36.73|35.33|36.34|34.94|0
1746060600000|2025-05-01 00:50:00|36.55|35.15|36.57|35.17|36.98|35.58|36.47|35.07|0
1746060900000|2025-05-01 00:55:00|36.58|35.18|36.4|35|36.59|35.19|36.26|34.86|0
1746061200000|2025-05-01 01:00:00|36.39|34.99|36.25|34.85|36.48|35.08|36.12|34.72|0
1746061500000|2025-05-01 01:05:00|36.27|34.87|36.66|35.26|36.69|35.29|36.24|34.84|0
1746061800000|2025-05-01 01:10:00|36.69|35.29|36.45|35.05|36.69|35.29|36.39|34.99|0
1746062100000|2025-05-01 01:15:00|36.49|35.09|36.35|34.95|36.5|35.1|36.24|34.84|0
1746062400000|2025-05-01 01:20:00|36.34|34.94|36.49|35.09|36.55|35.15|36.17|34.77|0
1746062700000|2025-05-01 01:25:00|36.51|35.11|36.57|35.17|36.61|35.21|36.31|34.91|0
1746063000000|2025-05-01 01:30:00|36.56|35.16|36.37|34.97|36.6|35.2|36.05|34.65|0
1746063300000|2025-05-01 01:35:00|36.4|35|36.22|34.82|36.4|35|36.12|34.72|0
1746063600000|2025-05-01 01:40:00|36.25|34.85|36.34|34.94|36.48|35.08|36.19|34.79|0
1746063900000|2025-05-01 01:45:00|36.4|35|36.44|35.04|36.47|35.07|36.11|34.71|0
1746064200000|2025-05-01 01:50:00|36.47|35.07|36.62|35.22|36.65|35.25|36.38|34.98|0
1746064500000|2025-05-01 01:55:00|36.64|35.24|36.4|35|36.64|35.24|36.37|34.97|0
1746064800000|2025-05-01 02:00:00|36.41|35.01|36.35|34.95|36.43|35.03|36.23|34.83|0
1746065100000|2025-05-01 02:05:00|36.33|34.93|36.36|34.96|36.4|35|36.29|34.89|0
1746065400000|2025-05-01 02:10:00|36.37|34.97|36.48|35.08|36.52|35.12|36.34|34.94|0
1746065700000|2025-05-01 02:15:00|36.46|35.06|36.39|34.99|36.52|35.12|36.37|34.97|0
1746066000000|2025-05-01 02:20:00|36.38|34.98|36.39|34.99|36.45|35.05|36.26|34.86|0
1746066300000|2025-05-01 02:25:00|36.38|34.98|36.11|34.71|36.42|35.02|35.79|34.39|0
1746066600000|2025-05-01 02:30:00|36.13|34.73|36.06|34.66|36.17|34.77|36.01|34.61|0
1746066900000|2025-05-01 02:35:00|36.08|34.68|36.1|34.7|36.12|34.72|35.87|34.47|0
1746067200000|2025-05-01 02:40:00|36.11|34.71|36.21|34.81|36.27|34.87|36.1|34.7|0
1746067500000|2025-05-01 02:45:00|36.2|34.8|36.81|35.41|36.87|35.47|36.11|34.71|0
1746067800000|2025-05-01 02:50:00|36.79|35.39|37.08|35.68|37.13|35.73|36.78|35.38|0
1746068100000|2025-05-01 02:55:00|37.1|35.7|37.02|35.62|37.15|35.75|37|35.6|0
1746068400000|2025-05-01 03:00:00|37.05|35.65|36.7|35.3|37.15|35.75|36.62|35.22|0
1746068700000|2025-05-01 03:05:00|36.73|35.33|36.62|35.22|36.75|35.35|36.42|35.02|0
1746069000000|2025-05-01 03:10:00|36.63|35.23|36.55|35.15|36.69|35.29|36.5|35.1|0
1746069300000|2025-05-01 03:15:00|36.29|34.89|36.7|35.3|36.7|35.3|36.27|34.87|0
1746069600000|2025-05-01 03:20:00|36.75|35.35|36.36|34.96|36.76|35.36|36.27|34.87|0
1746069900000|2025-05-01 03:25:00|36.34|34.94|36.07|34.67|36.36|34.96|36|34.6|0
1746070200000|2025-05-01 03:30:00|36.09|34.69|36.14|34.74|36.24|34.84|35.96|34.56|0
1746070500000|2025-05-01 03:35:00|36.16|34.76|35.68|34.28|36.22|34.82|35.49|34.09|0
1746070800000|2025-05-01 03:40:00|35.7|34.3|35.57|34.17|35.7|34.3|35.46|34.06|0
1746071100000|2025-05-01 03:45:00|35.55|34.15|35.4|34|35.64|34.24|35.4|34|0
1746071400000|2025-05-01 03:50:00|35.39|33.99|35.6|34.2|35.64|34.24|35.39|33.99|0
1746071700000|2025-05-01 03:55:00|35.51|34.11|35.46|34.06|35.67|34.27|35.46|34.06|0
1746072000000|2025-05-01 04:00:00|34.9|33.5|35.25|33.85|35.53|34.13|34.65|33.25|0
1746072300000|2025-05-01 04:05:00|35.24|33.84|35.52|34.12|35.55|34.15|35.11|33.71|0
1746072600000|2025-05-01 04:10:00|35.51|34.11|35.47|34.07|35.68|34.28|35.45|34.05|0
1746072900000|2025-05-01 04:15:00|35.49|34.09|35.58|34.18|35.74|34.34|35.46|34.06|0
1746073200000|2025-05-01 04:20:00|35.56|34.16|35.88|34.48|35.89|34.49|35.49|34.09|0
1746073500000|2025-05-01 04:25:00|35.89|34.49|36.08|34.68|36.14|34.74|35.85|34.45|0
1746073800000|2025-05-01 04:30:00|36.07|34.67|35.93|34.53|36.13|34.73|35.81|34.41|0
1746074100000|2025-05-01 04:35:00|35.94|34.54|35.92|34.52|35.98|34.58|35.88|34.48|0
1746074400000|2025-05-01 04:40:00|35.89|34.49|35.95|34.55|35.99|34.59|35.75|34.35|0
1746074700000|2025-05-01 04:45:00|35.97|34.57|35.85|34.45|35.99|34.59|35.59|34.19|0
1746075000000|2025-05-01 04:50:00|35.83|34.43|35.77|34.37|35.93|34.53|35.74|34.34|0
1746075300000|2025-05-01 04:55:00|35.76|34.36|35.75|34.35|35.81|34.41|35.72|34.32|0
1746075600000|2025-05-01 05:00:00|35.74|34.34|35.52|34.12|35.75|34.35|35.51|34.11|0
1746075900000|2025-05-01 05:05:00|35.53|34.13|35.35|33.95|35.54|34.14|35.35|33.95|0
1746076200000|2025-05-01 05:10:00|35.41|34.01|35.14|33.74|35.43|34.03|35.08|33.68|0
1746076500000|2025-05-01 05:15:00|35.17|33.77|35.57|34.17|35.62|34.22|35.1|33.7|0
1746076800000|2025-05-01 05:20:00|35.58|34.18|35.86|34.46|36.11|34.71|35.51|34.11|0
1746077100000|2025-05-01 05:25:00|35.85|34.45|35.22|33.82|36.05|34.65|35.11|33.71|0
1746077400000|2025-05-01 05:30:00|35.19|33.79|34.83|33.43|35.29|33.89|34.78|33.38|0
1746077700000|2025-05-01 05:35:00|34.6|33.2|34.94|33.54|35|33.6|34.46|33.06|0
1746078000000|2025-05-01 05:40:00|35.03|33.63|35.35|33.95|35.52|34.12|34.93|33.53|0
1746078300000|2025-05-01 05:45:00|35.34|33.94|35.77|34.37|35.81|34.41|35.12|33.72|0
1746078600000|2025-05-01 05:50:00|35.84|34.44|35.85|34.45|35.89|34.49|35.72|34.32|0
1746078900000|2025-05-01 05:55:00|35.88|34.48|36.03|34.63|36.15|34.75|35.84|34.44|0
1746079200000|2025-05-01 06:00:00|36.06|34.66|35.91|34.51|36.16|34.76|35.66|34.26|0
1746079500000|2025-05-01 06:05:00|36.05|34.65|36.23|34.83|36.32|34.92|35.91|34.51|0
1746079800000|2025-05-01 06:10:00|36.24|34.84|35.9|34.5|36.24|34.84|35.89|34.49|0
1746080100000|2025-05-01 06:15:00|35.95|34.55|36.02|34.62|36.14|34.74|35.92|34.52|0
1746080400000|2025-05-01 06:20:00|35.96|34.56|35.88|34.48|36.02|34.62|35.76|34.36|0
1746080700000|2025-05-01 06:25:00|35.9|34.5|35.44|34.04|35.91|34.51|35.41|34.01|0
1746081000000|2025-05-01 06:30:00|35.47|34.07|35.14|33.74|35.52|34.12|35.14|33.74|0
1746081300000|2025-05-01 06:35:00|35.17|33.77|35.21|33.81|35.38|33.98|35.14|33.74|0
1746081600000|2025-05-01 06:40:00|35.23|33.83|35.67|34.27|35.72|34.32|35.23|33.83|0
1746081900000|2025-05-01 06:45:00|35.69|34.29|36.02|34.62|36.23|34.83|35.59|34.19|0
1746082200000|2025-05-01 06:50:00|36.05|34.65|36.1|34.7|36.2|34.8|35.71|34.31|0
1746082500000|2025-05-01 06:55:00|36.16|34.76|36.22|34.82|36.22|34.82|35.95|34.55|0
1746082800000|2025-05-01 07:00:00|36.24|34.84|36.55|35.15|36.87|35.47|36.24|34.84|0
1746083100000|2025-05-01 07:05:00|36.7|35.3|35.97|34.57|36.71|35.31|35.91|34.51|0
1746083400000|2025-05-01 07:10:00|35.98|34.58|35.92|34.52|36.1|34.7|35.74|34.34|0
1746083700000|2025-05-01 07:15:00|35.85|34.45|36.07|34.67|36.2|34.8|35.66|34.26|0
1746084000000|2025-05-01 07:20:00|36.09|34.69|35.9|34.5|36.18|34.78|35.85|34.45|0
1746084300000|2025-05-01 07:25:00|35.85|34.45|35.38|33.98|35.88|34.48|35.31|33.91|0
1746084600000|2025-05-01 07:30:00|35.37|33.97|35.52|34.12|35.71|34.31|35.37|33.97|0
1746084900000|2025-05-01 07:35:00|35.46|34.06|35.21|33.81|35.5|34.1|35.18|33.78|0
1746085200000|2025-05-01 07:40:00|35.19|33.79|35.21|33.81|35.36|33.96|35.1|33.7|0
1746085500000|2025-05-01 07:45:00|35.19|33.79|35.4|34|35.44|34.04|35.19|33.79|0
1746085800000|2025-05-01 07:50:00|35.41|34.01|35.38|33.98|35.54|34.14|35.33|33.93|0
1746086100000|2025-05-01 07:55:00|35.39|33.99|35.61|34.21|35.61|34.21|35.39|33.99|0
1746086400000|2025-05-01 08:00:00|35.59|34.19|36.08|34.68|36.16|34.76|35.52|34.12|0
1746086700000|2025-05-01 08:05:00|36.05|34.65|36.3|34.9|36.46|35.06|36.05|34.65|0
1746087000000|2025-05-01 08:10:00|36.29|34.89|36.09|34.69|36.4|35|35.9|34.5|0
1746087300000|2025-05-01 08:15:00|36.06|34.66|35.71|34.31|36.08|34.68|35.66|34.26|0
1746087600000|2025-05-01 08:20:00|35.68|34.28|35.77|34.37|35.88|34.48|35.62|34.22|0
1746087900000|2025-05-01 08:25:00|35.74|34.34|35.56|34.16|35.93|34.53|35.51|34.11|0
1746088200000|2025-05-01 08:30:00|35.54|34.14|35.48|34.08|35.68|34.28|35.4|34|0
1746088500000|2025-05-01 08:35:00|35.5|34.1|35.32|33.92|35.88|34.48|35.2|33.8|0
1746088800000|2025-05-01 08:40:00|35.3|33.9|35.25|33.85|35.33|33.93|35.16|33.76|0
1746089100000|2025-05-01 08:45:00|35.16|33.76|34.76|33.36|35.19|33.79|34.53|33.13|0
1746089400000|2025-05-01 08:50:00|34.79|33.39|34.91|33.51|35.06|33.66|34.75|33.35|0
1746089700000|2025-05-01 08:55:00|34.94|33.54|34.78|33.38|35.02|33.62|34.75|33.35|0
1746090000000|2025-05-01 09:00:00|34.8|33.4|34.47|33.07|34.84|33.44|34.43|33.03|0
1746090300000|2025-05-01 09:05:00|34.46|33.06|34.72|33.32|34.72|33.32|34.21|32.81|0
1746090600000|2025-05-01 09:10:00|34.69|33.29|34.53|33.13|34.73|33.33|34.46|33.06|0
1746090900000|2025-05-01 09:15:00|34.52|33.12|34.4|33|34.59|33.19|34.3|32.9|0
1746091200000|2025-05-01 09:20:00|34.42|33.02|34.66|33.26|34.7|33.3|34.33|32.93|0
1746091500000|2025-05-01 09:25:00|34.69|33.29|34.37|32.97|34.84|33.44|34.32|32.92|0
1746091800000|2025-05-01 09:30:00|34.35|32.95|33.98|32.58|34.37|32.97|33.81|32.41|0
1746092100000|2025-05-01 09:35:00|33.96|32.56|33.99|32.59|34.1|32.7|33.87|32.47|0
1746092400000|2025-05-01 09:40:00|34.02|32.62|34.08|32.68|34.4|33|34.02|32.62|0
1746092700000|2025-05-01 09:45:00|34.05|32.65|33.98|32.58|34.15|32.75|33.86|32.46|0
1746093000000|2025-05-01 09:50:00|33.95|32.55|33.75|32.35|34|32.6|33.64|32.24|0
1746093300000|2025-05-01 09:55:00|33.77|32.37|33.83|32.43|33.88|32.48|33.67|32.27|0
1746093600000|2025-05-01 10:00:00|33.8|32.4|34.13|32.73|34.23|32.83|33.7|32.3|0
1746093900000|2025-05-01 10:05:00|34.17|32.77|34.09|32.69|34.4|33|33.99|32.59|0
1746094200000|2025-05-01 10:10:00|34.02|32.62|34.04|32.64|34.22|32.82|33.87|32.47|0
1746094500000|2025-05-01 10:15:00|34.09|32.69|33.7|32.3|34.21|32.81|33.61|32.21|0
1746094800000|2025-05-01 10:20:00|33.69|32.29|34.13|32.73|34.24|32.84|33.69|32.29|0
1746095100000|2025-05-01 10:25:00|34.15|32.75|34.45|33.05|34.53|33.13|34.12|32.72|0
1746095400000|2025-05-01 10:30:00|34.44|33.04|34.51|33.11|34.84|33.44|34.41|33.01|0
1746095700000|2025-05-01 10:35:00|34.54|33.14|34.89|33.49|34.95|33.55|34.53|33.13|0
1746096000000|2025-05-01 10:40:00|34.92|33.52|35.02|33.62|35.06|33.66|34.79|33.39|0
1746096300000|2025-05-01 10:45:00|35.06|33.66|35.25|33.85|35.55|34.15|35.04|33.64|0
1746096600000|2025-05-01 10:50:00|35.26|33.86|35.2|33.8|35.49|34.09|35.15|33.75|0
1746096900000|2025-05-01 10:55:00|35.17|33.77|34.92|33.52|35.17|33.77|34.86|33.46|0
1746097200000|2025-05-01 11:00:00|35.09|33.69|34.46|33.06|35.46|34.06|34.35|32.95|0
1746097500000|2025-05-01 11:05:00|34.49|33.09|34.47|33.07|34.62|33.22|34.35|32.95|0
1746097800000|2025-05-01 11:10:00|34.5|33.1|34.52|33.12|34.59|33.19|34.13|32.73|0
1746098100000|2025-05-01 11:15:00|34.5|33.1|35.27|33.87|35.28|33.88|34.43|33.03|0
1746098400000|2025-05-01 11:20:00|35.2|33.8|35.94|34.54|36.07|34.67|35.19|33.79|0
1746098700000|2025-05-01 11:25:00|35.98|34.58|35.93|34.53|36.13|34.73|35.8|34.4|0
1746099000000|2025-05-01 11:30:00|35.96|34.56|35.23|33.83|35.96|34.56|35.14|33.74|0
1746099300000|2025-05-01 11:35:00|35.21|33.81|35.27|33.87|35.44|34.04|34.96|33.56|0
1746099600000|2025-05-01 11:40:00|35.24|33.84|35.11|33.71|35.48|34.08|35.04|33.64|0
1746099900000|2025-05-01 11:45:00|35.06|33.66|34.88|33.48|35.16|33.76|34.79|33.39|0
1746100200000|2025-05-01 11:50:00|34.87|33.47|34.77|33.37|34.96|33.56|34.71|33.31|0
1746100500000|2025-05-01 11:55:00|34.76|33.36|35|33.6|35.15|33.75|34.6|33.2|0
1746100800000|2025-05-01 12:00:00|35.02|33.62|35.2|33.8|35.37|33.97|35.02|33.62|0
1746101100000|2025-05-01 12:05:00|35.19|33.79|35.03|33.63|35.39|33.99|34.96|33.56|0
1746101400000|2025-05-01 12:10:00|35|33.6|34.67|33.27|35.21|33.81|34.52|33.12|0
1746101700000|2025-05-01 12:15:00|34.71|33.31|34.67|33.27|34.88|33.48|34.51|33.11|0
1746102000000|2025-05-01 12:20:00|34.64|33.24|35.49|34.09|35.64|34.24|34.61|33.21|0
1746102300000|2025-05-01 12:25:00|35.56|34.16|36.04|34.64|36.08|34.68|35.4|34|0
1746102600000|2025-05-01 12:30:00|36.69|35.29|36.1|34.7|37.31|35.91|35.61|34.21|0
1746102900000|2025-05-01 12:35:00|36.12|34.72|36.2|34.8|36.36|34.96|35.81|34.41|0
1746103200000|2025-05-01 12:40:00|36.18|34.78|35.77|34.37|36.22|34.82|35.74|34.34|0
1746103500000|2025-05-01 12:45:00|35.74|34.34|35.91|34.51|36.1|34.7|35.69|34.29|0
1746103800000|2025-05-01 12:50:00|35.88|34.48|36.23|34.83|36.43|35.03|35.79|34.39|0
1746104100000|2025-05-01 12:55:00|36.24|34.84|36.79|35.39|36.87|35.47|36.11|34.71|0
1746104400000|2025-05-01 13:00:00|36.76|35.36|37.44|36.04|37.61|36.21|36.76|35.36|0
1746104700000|2025-05-01 13:05:00|37.46|36.06|36.66|35.26|37.7|36.3|36.54|35.14|0
1746105000000|2025-05-01 13:10:00|36.6|35.2|36.88|34.48|36.89|35.4|36.25|34.48|0
1746105300000|2025-05-01 13:15:00|36.86|34.46|36.57|34.17|37.04|34.64|36.57|34.17|0
1746105600000|2025-05-01 13:20:00|36.54|34.14|36.42|34.02|36.65|34.25|36.42|34.02|0
1746105900000|2025-05-01 13:25:00|36.45|34.05|36.69|34.29|36.71|34.31|36.25|33.85|0
1746106200000|2025-05-01 13:30:00|36.65|34.25|37.59|36.19|37.69|36.29|35.61|34.21|0
1746106500000|2025-05-01 13:35:00|37.65|36.25|37.34|35.94|37.81|36.41|35.86|34.46|0
1746106800000|2025-05-01 13:40:00|37.28|35.88|36.78|35.38|37.95|36.55|36.65|35.25|0
1746107100000|2025-05-01 13:45:00|36.87|35.47|36.14|34.74|37.38|35.98|35.73|34.33|0
1746107400000|2025-05-01 13:50:00|36.11|34.71|36.34|34.94|36.49|35.09|35.57|34.17|0
1746107700000|2025-05-01 13:55:00|36.39|34.99|38.84|37.44|38.88|37.48|36.39|34.99|0
1746108000000|2025-05-01 14:00:00|39.01|37.61|37.06|35.66|39.24|37.84|35.38|33.98|0
1746108300000|2025-05-01 14:05:00|37.09|35.69|36.53|35.13|37.09|35.69|35.26|33.86|0
1746108600000|2025-05-01 14:10:00|36.58|35.18|35.5|34.1|37|35.6|35.43|34.03|0
1746108900000|2025-05-01 14:15:00|35.44|34.04|35.75|34.35|35.78|34.38|34.75|33.35|0
1746109200000|2025-05-01 14:20:00|35.71|34.31|34.4|33|35.73|34.33|34.15|32.75|0
1746109500000|2025-05-01 14:25:00|34.38|32.98|34.23|32.83|34.75|33.35|33.95|32.55|0
1746109800000|2025-05-01 14:30:00|34.2|32.8|34.67|33.27|35.23|33.83|34.07|32.67|0
1746110100000|2025-05-01 14:35:00|34.64|33.24|33.67|32.27|34.75|33.35|33.59|32.19|0
1746110400000|2025-05-01 14:40:00|33.61|32.21|34.09|32.69|34.22|32.82|33.34|31.94|0
1746110700000|2025-05-01 14:45:00|34.12|32.72|33.77|32.37|34.18|32.78|33.51|32.11|0
1746111000000|2025-05-01 14:50:00|33.79|32.39|33.84|32.44|34.22|32.82|33.62|32.22|0
1746111300000|2025-05-01 14:55:00|33.87|32.47|33.27|31.87|33.87|32.47|33.19|31.79|0
1746111600000|2025-05-01 15:00:00|33.21|31.81|33.4|32|33.93|32.53|33.19|31.79|0
1746111900000|2025-05-01 15:05:00|33.43|32.03|33.32|31.92|33.64|32.24|33.13|31.73|0
1746112200000|2025-05-01 15:10:00|33.29|31.89|33.06|31.66|33.36|31.96|32.95|31.55|0
1746112500000|2025-05-01 15:15:00|33.14|31.74|32.74|31.34|33.15|31.75|32.48|31.08|0
1746112800000|2025-05-01 15:20:00|32.76|31.36|33.21|31.81|33.24|31.84|32.71|31.31|0
1746113100000|2025-05-01 15:25:00|33.24|31.84|33.44|32.04|33.52|32.12|32.9|31.5|0
1746113400000|2025-05-01 15:30:00|33.31|31.91|34.05|32.65|34.37|32.97|33.31|31.91|0
1746113700000|2025-05-01 15:35:00|34.07|32.67|34.18|32.78|34.3|32.9|33.42|32.02|0
1746114000000|2025-05-01 15:40:00|34.15|32.75|34.74|33.34|34.8|33.4|33.95|32.55|0
1746114300000|2025-05-01 15:45:00|34.71|33.31|35.12|33.72|35.21|33.81|34.63|33.23|0
1746114600000|2025-05-01 15:50:00|35.15|33.75|35.65|34.25|35.65|34.25|35.03|33.63|0
1746114900000|2025-05-01 15:55:00|35.59|34.19|36.95|35.55|37.57|36.17|35.59|34.19|0
1746115200000|2025-05-01 16:00:00|37|35.6|36.98|35.58|37.49|36.09|36.35|34.95|0
1746115500000|2025-05-01 16:05:00|36.95|35.55|35.96|34.56|37.06|35.66|35.9|34.5|0
1746115800000|2025-05-01 16:10:00|35.93|34.53|37.27|35.87|37.3|35.9|35.93|34.53|0
1746116100000|2025-05-01 16:15:00|37.3|35.9|38.17|36.77|39.11|37.71|37.27|35.87|0
1746116400000|2025-05-01 16:20:00|38.14|36.74|38.74|37.34|38.84|37.44|37.81|36.41|0
1746116700000|2025-05-01 16:25:00|38.71|37.31|37.27|35.87|38.86|37.46|37.02|35.62|0
1746117000000|2025-05-01 16:30:00|37.3|35.9|36.68|35.28|37.5|36.1|36.52|35.12|0
1746117300000|2025-05-01 16:35:00|36.65|35.25|36.47|35.07|36.95|35.55|36.15|34.75|0
1746117600000|2025-05-01 16:40:00|36.59|35.19|36.76|35.36|37.75|36.35|36.53|35.13|0
1746117900000|2025-05-01 16:45:00|36.73|35.33|37.9|36.5|38.09|36.69|36.68|35.28|0
1746118200000|2025-05-01 16:50:00|37.87|36.47|38.15|36.75|38.59|37.19|37.36|35.96|0
1746118500000|2025-05-01 16:55:00|38.14|36.74|37.87|36.47|38.38|36.98|37.43|36.03|0
1746118800000|2025-05-01 17:00:00|37.9|36.5|35.73|34.33|37.9|36.5|35.73|34.33|0
1746119100000|2025-05-01 17:05:00|35.67|34.27|35.08|33.68|36.09|34.69|34.99|33.59|0
1746119400000|2025-05-01 17:10:00|35.11|33.71|35.04|33.64|35.35|33.95|34.9|33.5|0
1746119700000|2025-05-01 17:15:00|34.99|33.59|34.51|33.11|35.06|33.66|34.33|32.93|0
1746120000000|2025-05-01 17:20:00|34.53|33.13|34.59|33.19|34.73|33.33|34.32|32.92|0
1746120300000|2025-05-01 17:25:00|34.57|33.17|35.25|33.85|35.66|34.26|34.46|33.06|0
1746120600000|2025-05-01 17:30:00|35.23|33.83|34.74|33.34|35.37|33.97|34.74|33.34|0
1746120900000|2025-05-01 17:35:00|34.71|33.31|35.35|33.95|35.37|33.97|34.69|33.29|0
1746121200000|2025-05-01 17:40:00|35.37|33.97|36.64|35.24|36.93|35.53|35.36|33.96|0
1746121500000|2025-05-01 17:45:00|36.66|35.26|35.87|34.47|37.06|35.66|35.87|34.47|0
1746121800000|2025-05-01 17:50:00|35.9|34.5|35.88|34.48|36.59|35.19|35.53|34.13|0
1746122100000|2025-05-01 17:55:00|35.91|34.51|35.94|34.54|36.42|35.02|35.61|34.21|0
1746122400000|2025-05-01 18:00:00|35.88|34.48|35.2|33.8|36.12|34.72|35.14|33.74|0
1746122700000|2025-05-01 18:05:00|35.23|33.83|33.88|32.48|35.29|33.89|33.84|32.44|0
1746123000000|2025-05-01 18:10:00|33.91|32.51|33.71|32.31|34.04|32.64|33.51|32.11|0
1746123300000|2025-05-01 18:15:00|33.73|32.33|33.28|31.88|33.76|32.36|33.04|31.64|0
1746123600000|2025-05-01 18:20:00|33.29|31.89|34.13|32.73|34.19|32.79|33.28|31.88|0
1746123900000|2025-05-01 18:25:00|34.14|32.74|33.29|31.89|34.67|33.27|33.29|31.89|0
1746124200000|2025-05-01 18:30:00|33.31|31.91|33.08|31.68|33.43|32.03|32.83|31.43|0
1746124500000|2025-05-01 18:35:00|33.05|31.65|33.1|31.7|33.45|32.05|33.05|31.65|0
1746124800000|2025-05-01 18:40:00|33.08|31.68|32.91|31.51|33.36|31.96|32.83|31.43|0
1746125100000|2025-05-01 18:45:00|32.93|31.53|32.83|31.43|33.23|31.83|32.4|31|0
1746125400000|2025-05-01 18:50:00|32.75|31.35|33.35|31.95|33.55|32.15|32.75|31.35|0
1746125700000|2025-05-01 18:55:00|33.19|31.79|33.17|31.77|33.37|31.97|32.83|31.43|0
1746126000000|2025-05-01 19:00:00|33.14|31.74|32.95|31.55|33.7|32.3|32.89|31.49|0
1746126300000|2025-05-01 19:05:00|32.92|31.52|33.83|32.43|33.88|32.48|32.89|31.49|0
1746126600000|2025-05-01 19:10:00|33.89|32.49|33.43|32.03|34.53|33.13|33.37|31.97|0
1746126900000|2025-05-01 19:15:00|33.46|32.06|33.69|32.29|33.9|32.5|33.37|31.97|0
1746127200000|2025-05-01 19:20:00|33.64|32.24|33.71|32.31|33.79|32.39|33.27|31.87|0
1746127500000|2025-05-01 19:25:00|33.69|32.29|33.05|31.65|33.8|32.4|33.05|31.65|0
1746127800000|2025-05-01 19:30:00|33.07|31.67|33.14|31.74|33.31|31.91|32.83|31.43|0
1746128100000|2025-05-01 19:35:00|33.18|31.78|33.7|32.3|33.71|32.31|33.02|31.62|0
1746128400000|2025-05-01 19:40:00|33.71|32.31|33.26|31.86|33.89|32.49|33.25|31.85|0
1746128700000|2025-05-01 19:45:00|33.32|31.92|32.16|30.76|33.34|31.94|32.1|30.7|0
1746129000000|2025-05-01 19:50:00|31.98|30.58|34.49|33.09|34.8|33.4|31.98|30.58|0
1746129300000|2025-05-01 19:55:00|34.41|33.01|37.01|35.61|37.83|36.43|34.41|33.01|0
1746129600000|2025-05-01 20:00:00|37.3|35.9|39.92|38.52|39.92|38.52|35.7|34.3|0
1746129900000|2025-05-01 20:05:00|39.9|38.5|40.62|39.22|40.83|39.43|39.33|37.93|0
1746130200000|2025-05-01 20:10:00|40.65|39.25|39.96|38.56|41.11|39.71|39.81|38.41|0
1746130500000|2025-05-01 20:15:00|39.99|38.59|38.59|37.19|40.11|38.71|38.49|37.09|0
1746130800000|2025-05-01 20:20:00|38.5|37.1|38.23|36.83|38.77|37.37|38.05|36.65|0
1746131100000|2025-05-01 20:25:00|38.26|36.86|38.56|37.16|39.01|37.61|38.23|36.83|0
1746131400000|2025-05-01 20:30:00|38.07|36.67|39.13|37.73|39.39|37.99|37.62|36.22|0
1746131700000|2025-05-01 20:35:00|39.06|37.66|39.26|37.86|39.64|38.24|38.8|37.4|0
1746132000000|2025-05-01 20:40:00|39.29|37.89|40.28|38.88|40.3|38.9|39.1|37.7|0
1746132300000|2025-05-01 20:45:00|40.26|38.86|39.43|38.03|40.55|39.15|39.12|37.72|0
1746132600000|2025-05-01 20:50:00|39.4|38|39.29|37.89|39.78|38.38|39.19|37.79|0
1746132900000|2025-05-01 20:55:00|39.82|37.42|40.07|37.67|40.35|37.95|39.76|37.36|0
1746133200000|2025-05-01 21:00:00|40.08|37.68|39.96|37.56|40.56|38.16|39.93|37.53|0
1746133500000|2025-05-01 21:05:00|39.92|37.52|39.98|37.58|39.98|37.58|39.78|37.38|0
1746133800000|2025-05-01 21:10:00|39.95|37.55|39.77|37.37|40.17|37.77|39.59|37.19|0
1746134100000|2025-05-01 21:15:00|39.8|37.4|39.52|37.12|39.84|37.44|39.36|36.96|0
1746134400000|2025-05-01 21:20:00|39.35|36.95|39.43|37.03|39.51|37.11|39.07|36.67|0
1746134700000|2025-05-01 21:25:00|39.46|37.06|39.3|36.9|39.5|37.1|39.01|36.61|0
1746135000000|2025-05-01 21:30:00|39.13|36.73|39.07|36.67|39.16|36.76|38.99|36.59|0
1746135300000|2025-05-01 21:35:00|39.09|36.69|39.42|37.02|39.55|37.15|39.09|36.69|0
1746135600000|2025-05-01 21:40:00|39.48|37.08|39.86|37.46|39.96|37.56|39.48|37.08|0
1746135900000|2025-05-01 21:45:00|39.87|37.47|40.43|38.03|40.47|38.07|39.74|37.34|0
1746136200000|2025-05-01 21:50:00|40.42|38.02|40.26|37.86|40.49|38.09|40.26|37.86|0
1746136500000|2025-05-01 21:55:00|40.38|37.98|40.21|37.81|40.43|38.03|40.14|37.74|0
1746136800000|2025-05-01 22:00:00|40.22|37.82|40.91|38.51|41.15|38.75|39.95|37.55|0
1746137100000|2025-05-01 22:05:00|40.94|38.54|40.89|38.49|41.36|38.96|40.69|38.29|0
1746137400000|2025-05-01 22:10:00|40.88|38.48|40.33|37.93|40.91|38.51|40.24|37.84|0
1746137700000|2025-05-01 22:15:00|40.35|37.95|40.07|37.67|40.39|37.99|39.92|37.52|0
1746138000000|2025-05-01 22:20:00|40.09|37.69|40.31|37.91|40.32|37.92|40.07|37.67|0
1746138300000|2025-05-01 22:25:00|40.29|37.89|40.18|37.78|40.32|37.92|40.13|37.73|0
1746138600000|2025-05-01 22:30:00|40.15|37.75|40.03|37.63|40.55|38.15|40.03|37.63|0
1746138900000|2025-05-01 22:35:00|40.06|37.66|39.98|37.58|40.28|37.88|39.98|37.58|0
1746139200000|2025-05-01 22:40:00|39.99|37.59|40.1|37.7|40.31|37.91|39.85|37.45|0
1746139500000|2025-05-01 22:45:00|40.12|37.72|40.22|37.82|40.34|37.94|40.1|37.7|0
1746139800000|2025-05-01 22:50:00|40.19|37.79|40.25|37.85|40.42|38.02|40.06|37.66|0
1746140100000|2025-05-01 22:55:00|40.27|37.87|40.2|37.8|40.36|37.96|40.09|37.69|0
1746140400000|2025-05-01 23:00:00|40.25|37.85|39.93|37.53|40.36|37.96|39.85|37.45|0
1746140700000|2025-05-01 23:05:00|39.97|37.57|40.05|37.65|40.1|37.7|39.93|37.53|0
1746141000000|2025-05-01 23:10:00|40.11|37.71|40.06|37.66|40.13|37.73|39.94|37.54|0
1746141300000|2025-05-01 23:15:00|40.04|37.64|39.4|37|40.06|37.66|39.4|37|0
1746141600000|2025-05-01 23:20:00|39.43|37.03|39.21|36.81|39.49|37.09|39.12|36.72|0
1746141900000|2025-05-01 23:25:00|39.26|36.86|39.3|36.9|39.49|37.09|39.09|36.69|0
1746142200000|2025-05-01 23:30:00|39.33|36.93|39.82|37.42|39.89|37.49|39.27|36.87|0
1746142500000|2025-05-01 23:35:00|39.84|37.44|39.76|37.36|39.84|37.44|39.6|37.2|0
1746142800000|2025-05-01 23:40:00|39.72|37.32|39.75|37.35|39.77|37.37|39.5|37.1|0
1746143100000|2025-05-01 23:45:00|39.74|37.34|40.22|37.82|40.28|37.88|39.69|37.29|0
1746143400000|2025-05-01 23:50:00|40.19|37.79|39.77|37.37|40.38|37.98|39.76|37.36|0
1746143700000|2025-05-01 23:55:00|39.71|37.31|39.91|37.51|39.91|37.51|39.52|37.12|0
1746057600000|2025-05-01 00:00:00|38.54|36.14|38.16|35.76|38.66|36.26|38.08|35.68|0
1746057900000|2025-05-01 00:05:00|38.18|35.78|38.16|35.76|38.25|35.85|38.04|35.64|0
1746058200000|2025-05-01 00:10:00|38.17|35.77|38.07|35.67|38.41|36.01|37.95|35.55|0
1746058500000|2025-05-01 00:15:00|38.05|35.65|36.93|35.53|38.14|36.17|36.54|35.14|0
1746058800000|2025-05-01 00:20:00|36.96|35.56|36.79|35.39|37.1|35.7|36.63|35.23|0
1746059100000|2025-05-01 00:25:00|36.78|35.38|36.87|35.47|36.96|35.56|36.17|34.77|0
1746059400000|2025-05-01 00:30:00|36.97|35.57|36.94|35.54|37.46|36.06|36.92|35.52|0
1746059700000|2025-05-01 00:35:00|36.96|35.56|37.13|35.73|37.28|35.88|36.88|35.48|0
1746060000000|2025-05-01 00:40:00|37.12|35.72|36.54|35.14|37.13|35.73|36.52|35.12|0
1746060300000|2025-05-01 00:45:00|36.55|35.15|36.56|35.16|36.73|35.33|36.34|34.94|0
1746060600000|2025-05-01 00:50:00|36.55|35.15|36.57|35.17|36.98|35.58|36.47|35.07|0
1746060900000|2025-05-01 00:55:00|36.58|35.18|36.4|35|36.59|35.19|36.26|34.86|0
1746061200000|2025-05-01 01:00:00|36.39|34.99|36.25|34.85|36.48|35.08|36.12|34.72|0
1746061500000|2025-05-01 01:05:00|36.27|34.87|36.66|35.26|36.69|35.29|36.24|34.84|0
1746061800000|2025-05-01 01:10:00|36.69|35.29|36.45|35.05|36.69|35.29|36.39|34.99|0
1746062100000|2025-05-01 01:15:00|36.49|35.09|36.35|34.95|36.5|35.1|36.24|34.84|0
1746062400000|2025-05-01 01:20:00|36.34|34.94|36.49|35.09|36.55|35.15|36.17|34.77|0
1746062700000|2025-05-01 01:25:00|36.51|35.11|36.57|35.17|36.61|35.21|36.31|34.91|0
1746063000000|2025-05-01 01:30:00|36.56|35.16|36.37|34.97|36.6|35.2|36.05|34.65|0
1746063300000|2025-05-01 01:35:00|36.4|35|36.22|34.82|36.4|35|36.12|34.72|0
1746063600000|2025-05-01 01:40:00|36.25|34.85|36.34|34.94|36.48|35.08|36.19|34.79|0
1746063900000|2025-05-01 01:45:00|36.4|35|36.44|35.04|36.47|35.07|36.11|34.71|0
1746064200000|2025-05-01 01:50:00|36.47|35.07|36.62|35.22|36.65|35.25|36.38|34.98|0
1746064500000|2025-05-01 01:55:00|36.64|35.24|36.4|35|36.64|35.24|36.37|34.97|0
1746064800000|2025-05-01 02:00:00|36.41|35.01|36.35|34.95|36.43|35.03|36.23|34.83|0
1746065100000|2025-05-01 02:05:00|36.33|34.93|36.36|34.96|36.4|35|36.29|34.89|0
1746065400000|2025-05-01 02:10:00|36.37|34.97|36.48|35.08|36.52|35.12|36.34|34.94|0
1746065700000|2025-05-01 02:15:00|36.46|35.06|36.39|34.99|36.52|35.12|36.37|34.97|0
1746066000000|2025-05-01 02:20:00|36.38|34.98|36.39|34.99|36.45|35.05|36.26|34.86|0
1746066300000|2025-05-01 02:25:00|36.38|34.98|36.11|34.71|36.42|35.02|35.79|34.39|0
1746066600000|2025-05-01 02:30:00|36.13|34.73|36.06|34.66|36.17|34.77|36.01|34.61|0
1746066900000|2025-05-01 02:35:00|36.08|34.68|36.1|34.7|36.12|34.72|35.87|34.47|0
1746067200000|2025-05-01 02:40:00|36.11|34.71|36.21|34.81|36.27|34.87|36.1|34.7|0
1746067500000|2025-05-01 02:45:00|36.2|34.8|36.81|35.41|36.87|35.47|36.11|34.71|0
1746067800000|2025-05-01 02:50:00|36.79|35.39|37.08|35.68|37.13|35.73|36.78|35.38|0
1746068100000|2025-05-01 02:55:00|37.1|35.7|37.02|35.62|37.15|35.75|37|35.6|0
1746068400000|2025-05-01 03:00:00|37.05|35.65|36.7|35.3|37.15|35.75|36.62|35.22|0
1746068700000|2025-05-01 03:05:00|36.73|35.33|36.62|35.22|36.75|35.35|36.42|35.02|0
1746069000000|2025-05-01 03:10:00|36.63|35.23|36.55|35.15|36.69|35.29|36.5|35.1|0
1746069300000|2025-05-01 03:15:00|36.29|34.89|36.7|35.3|36.7|35.3|36.27|34.87|0
1746069600000|2025-05-01 03:20:00|36.75|35.35|36.36|34.96|36.76|35.36|36.27|34.87|0
1746069900000|2025-05-01 03:25:00|36.34|34.94|36.07|34.67|36.36|34.96|36|34.6|0
1746070200000|2025-05-01 03:30:00|36.09|34.69|36.14|34.74|36.24|34.84|35.96|34.56|0
1746070500000|2025-05-01 03:35:00|36.16|34.76|35.68|34.28|36.22|34.82|35.49|34.09|0
1746070800000|2025-05-01 03:40:00|35.7|34.3|35.57|34.17|35.7|34.3|35.46|34.06|0
1746071100000|2025-05-01 03:45:00|35.55|34.15|35.4|34|35.64|34.24|35.4|34|0
1746071400000|2025-05-01 03:50:00|35.39|33.99|35.6|34.2|35.64|34.24|35.39|33.99|0
1746071700000|2025-05-01 03:55:00|35.51|34.11|35.46|34.06|35.67|34.27|35.46|34.06|0
1746072000000|2025-05-01 04:00:00|34.9|33.5|35.25|33.85|35.53|34.13|34.65|33.25|0
1746072300000|2025-05-01 04:05:00|35.24|33.84|35.52|34.12|35.55|34.15|35.11|33.71|0
1746072600000|2025-05-01 04:10:00|35.51|34.11|35.47|34.07|35.68|34.28|35.45|34.05|0
1746072900000|2025-05-01 04:15:00|35.49|34.09|35.58|34.18|35.74|34.34|35.46|34.06|0
1746073200000|2025-05-01 04:20:00|35.56|34.16|35.88|34.48|35.89|34.49|35.49|34.09|0
1746073500000|2025-05-01 04:25:00|35.89|34.49|36.08|34.68|36.14|34.74|35.85|34.45|0
1746073800000|2025-05-01 04:30:00|36.07|34.67|35.93|34.53|36.13|34.73|35.81|34.41|0
1746074100000|2025-05-01 04:35:00|35.94|34.54|35.92|34.52|35.98|34.58|35.88|34.48|0
1746074400000|2025-05-01 04:40:00|35.89|34.49|35.95|34.55|35.99|34.59|35.75|34.35|0
1746074700000|2025-05-01 04:45:00|35.97|34.57|35.85|34.45|35.99|34.59|35.59|34.19|0
1746075000000|2025-05-01 04:50:00|35.83|34.43|35.77|34.37|35.93|34.53|35.74|34.34|0
1746075300000|2025-05-01 04:55:00|35.76|34.36|35.75|34.35|35.81|34.41|35.72|34.32|0
1746075600000|2025-05-01 05:00:00|35.74|34.34|35.52|34.12|35.75|34.35|35.51|34.11|0
1746075900000|2025-05-01 05:05:00|35.53|34.13|35.35|33.95|35.54|34.14|35.35|33.95|0
1746076200000|2025-05-01 05:10:00|35.41|34.01|35.14|33.74|35.43|34.03|35.08|33.68|0
1746076500000|2025-05-01 05:15:00|35.17|33.77|35.57|34.17|35.62|34.22|35.1|33.7|0
1746076800000|2025-05-01 05:20:00|35.58|34.18|35.86|34.46|36.11|34.71|35.51|34.11|0
1746077100000|2025-05-01 05:25:00|35.85|34.45|35.22|33.82|36.05|34.65|35.11|33.71|0
1746077400000|2025-05-01 05:30:00|35.19|33.79|34.83|33.43|35.29|33.89|34.78|33.38|0
1746077700000|2025-05-01 05:35:00|34.6|33.2|34.94|33.54|35|33.6|34.46|33.06|0
1746078000000|2025-05-01 05:40:00|35.03|33.63|35.35|33.95|35.52|34.12|34.93|33.53|0
1746078300000|2025-05-01 05:45:00|35.34|33.94|35.77|34.37|35.81|34.41|35.12|33.72|0
1746078600000|2025-05-01 05:50:00|35.84|34.44|35.85|34.45|35.89|34.49|35.72|34.32|0
1746078900000|2025-05-01 05:55:00|35.88|34.48|36.03|34.63|36.15|34.75|35.84|34.44|0
1746079200000|2025-05-01 06:00:00|36.06|34.66|35.91|34.51|36.16|34.76|35.66|34.26|0
1746079500000|2025-05-01 06:05:00|36.05|34.65|36.23|34.83|36.32|34.92|35.91|34.51|0
1746079800000|2025-05-01 06:10:00|36.24|34.84|35.9|34.5|36.24|34.84|35.89|34.49|0
1746080100000|2025-05-01 06:15:00|35.95|34.55|36.02|34.62|36.14|34.74|35.92|34.52|0
1746080400000|2025-05-01 06:20:00|35.96|34.56|35.88|34.48|36.02|34.62|35.76|34.36|0
1746080700000|2025-05-01 06:25:00|35.9|34.5|35.44|34.04|35.91|34.51|35.41|34.01|0
1746081000000|2025-05-01 06:30:00|35.47|34.07|35.14|33.74|35.52|34.12|35.14|33.74|0
1746081300000|2025-05-01 06:35:00|35.17|33.77|35.21|33.81|35.38|33.98|35.14|33.74|0
1746081600000|2025-05-01 06:40:00|35.23|33.83|35.67|34.27|35.72|34.32|35.23|33.83|0
1746081900000|2025-05-01 06:45:00|35.69|34.29|36.02|34.62|36.23|34.83|35.59|34.19|0
1746082200000|2025-05-01 06:50:00|36.05|34.65|36.1|34.7|36.2|34.8|35.71|34.31|0
1746082500000|2025-05-01 06:55:00|36.16|34.76|36.22|34.82|36.22|34.82|35.95|34.55|0
1746082800000|2025-05-01 07:00:00|36.24|34.84|36.55|35.15|36.87|35.47|36.24|34.84|0
1746083100000|2025-05-01 07:05:00|36.7|35.3|35.97|34.57|36.71|35.31|35.91|34.51|0
1746083400000|2025-05-01 07:10:00|35.98|34.58|35.92|34.52|36.1|34.7|35.74|34.34|0
1746083700000|2025-05-01 07:15:00|35.85|34.45|36.07|34.67|36.2|34.8|35.66|34.26|0
1746084000000|2025-05-01 07:20:00|36.09|34.69|35.9|34.5|36.18|34.78|35.85|34.45|0
1746084300000|2025-05-01 07:25:00|35.85|34.45|35.38|33.98|35.88|34.48|35.31|33.91|0
1746084600000|2025-05-01 07:30:00|35.37|33.97|35.52|34.12|35.71|34.31|35.37|33.97|0
1746084900000|2025-05-01 07:35:00|35.46|34.06|35.21|33.81|35.5|34.1|35.18|33.78|0
1746085200000|2025-05-01 07:40:00|35.19|33.79|35.21|33.81|35.36|33.96|35.1|33.7|0
1746085500000|2025-05-01 07:45:00|35.19|33.79|35.4|34|35.44|34.04|35.19|33.79|0
1746085800000|2025-05-01 07:50:00|35.41|34.01|35.38|33.98|35.54|34.14|35.33|33.93|0
1746086100000|2025-05-01 07:55:00|35.39|33.99|35.61|34.21|35.61|34.21|35.39|33.99|0
1746086400000|2025-05-01 08:00:00|35.59|34.19|36.08|34.68|36.16|34.76|35.52|34.12|0
1746086700000|2025-05-01 08:05:00|36.05|34.65|36.3|34.9|36.46|35.06|36.05|34.65|0
1746087000000|2025-05-01 08:10:00|36.29|34.89|36.09|34.69|36.4|35|35.9|34.5|0
1746087300000|2025-05-01 08:15:00|36.06|34.66|35.71|34.31|36.08|34.68|35.66|34.26|0
1746087600000|2025-05-01 08:20:00|35.68|34.28|35.77|34.37|35.88|34.48|35.62|34.22|0
1746087900000|2025-05-01 08:25:00|35.74|34.34|35.56|34.16|35.93|34.53|35.51|34.11|0
1746088200000|2025-05-01 08:30:00|35.54|34.14|35.48|34.08|35.68|34.28|35.4|34|0
1746088500000|2025-05-01 08:35:00|35.5|34.1|35.32|33.92|35.88|34.48|35.2|33.8|0
1746088800000|2025-05-01 08:40:00|35.3|33.9|35.25|33.85|35.33|33.93|35.16|33.76|0
1746089100000|2025-05-01 08:45:00|35.16|33.76|34.76|33.36|35.19|33.79|34.53|33.13|0
1746089400000|2025-05-01 08:50:00|34.79|33.39|34.91|33.51|35.06|33.66|34.75|33.35|0
1746089700000|2025-05-01 08:55:00|34.94|33.54|34.78|33.38|35.02|33.62|34.75|33.35|0
1746090000000|2025-05-01 09:00:00|34.8|33.4|34.47|33.07|34.84|33.44|34.43|33.03|0
1746090300000|2025-05-01 09:05:00|34.46|33.06|34.72|33.32|34.72|33.32|34.21|32.81|0
1746090600000|2025-05-01 09:10:00|34.69|33.29|34.53|33.13|34.73|33.33|34.46|33.06|0
1746090900000|2025-05-01 09:15:00|34.52|33.12|34.4|33|34.59|33.19|34.3|32.9|0
1746091200000|2025-05-01 09:20:00|34.42|33.02|34.66|33.26|34.7|33.3|34.33|32.93|0
1746091500000|2025-05-01 09:25:00|34.69|33.29|34.37|32.97|34.84|33.44|34.32|32.92|0
1746091800000|2025-05-01 09:30:00|34.35|32.95|33.98|32.58|34.37|32.97|33.81|32.41|0
1746092100000|2025-05-01 09:35:00|33.96|32.56|33.99|32.59|34.1|32.7|33.87|32.47|0
1746092400000|2025-05-01 09:40:00|34.02|32.62|34.08|32.68|34.4|33|34.02|32.62|0
1746092700000|2025-05-01 09:45:00|34.05|32.65|33.98|32.58|34.15|32.75|33.86|32.46|0
1746093000000|2025-05-01 09:50:00|33.95|32.55|33.75|32.35|34|32.6|33.64|32.24|0
1746093300000|2025-05-01 09:55:00|33.77|32.37|33.83|32.43|33.88|32.48|33.67|32.27|0
1746093600000|2025-05-01 10:00:00|33.8|32.4|34.13|32.73|34.23|32.83|33.7|32.3|0
1746093900000|2025-05-01 10:05:00|34.17|32.77|34.09|32.69|34.4|33|33.99|32.59|0
1746094200000|2025-05-01 10:10:00|34.02|32.62|34.04|32.64|34.22|32.82|33.87|32.47|0
1746094500000|2025-05-01 10:15:00|34.09|32.69|33.7|32.3|34.21|32.81|33.61|32.21|0
1746094800000|2025-05-01 10:20:00|33.69|32.29|34.13|32.73|34.24|32.84|33.69|32.29|0
1746095100000|2025-05-01 10:25:00|34.15|32.75|34.45|33.05|34.53|33.13|34.12|32.72|0
1746095400000|2025-05-01 10:30:00|34.44|33.04|34.51|33.11|34.84|33.44|34.41|33.01|0
1746095700000|2025-05-01 10:35:00|34.54|33.14|34.89|33.49|34.95|33.55|34.53|33.13|0
1746096000000|2025-05-01 10:40:00|34.92|33.52|35.02|33.62|35.06|33.66|34.79|33.39|0
1746096300000|2025-05-01 10:45:00|35.06|33.66|35.25|33.85|35.55|34.15|35.04|33.64|0
1746096600000|2025-05-01 10:50:00|35.26|33.86|35.2|33.8|35.49|34.09|35.15|33.75|0
1746096900000|2025-05-01 10:55:00|35.17|33.77|34.92|33.52|35.17|33.77|34.86|33.46|0
1746097200000|2025-05-01 11:00:00|35.09|33.69|34.46|33.06|35.46|34.06|34.35|32.95|0
1746097500000|2025-05-01 11:05:00|34.49|33.09|34.47|33.07|34.62|33.22|34.35|32.95|0
1746097800000|2025-05-01 11:10:00|34.5|33.1|34.52|33.12|34.59|33.19|34.13|32.73|0
1746098100000|2025-05-01 11:15:00|34.5|33.1|35.27|33.87|35.28|33.88|34.43|33.03|0
1746098400000|2025-05-01 11:20:00|35.2|33.8|35.94|34.54|36.07|34.67|35.19|33.79|0
1746098700000|2025-05-01 11:25:00|35.98|34.58|35.93|34.53|36.13|34.73|35.8|34.4|0
1746099000000|2025-05-01 11:30:00|35.96|34.56|35.23|33.83|35.96|34.56|35.14|33.74|0
1746099300000|2025-05-01 11:35:00|35.21|33.81|35.27|33.87|35.44|34.04|34.96|33.56|0
1746099600000|2025-05-01 11:40:00|35.24|33.84|35.11|33.71|35.48|34.08|35.04|33.64|0
1746099900000|2025-05-01 11:45:00|35.06|33.66|34.88|33.48|35.16|33.76|34.79|33.39|0
1746100200000|2025-05-01 11:50:00|34.87|33.47|34.77|33.37|34.96|33.56|34.71|33.31|0
1746100500000|2025-05-01 11:55:00|34.76|33.36|35|33.6|35.15|33.75|34.6|33.2|0
1746100800000|2025-05-01 12:00:00|35.02|33.62|35.2|33.8|35.37|33.97|35.02|33.62|0
1746101100000|2025-05-01 12:05:00|35.19|33.79|35.03|33.63|35.39|33.99|34.96|33.56|0
1746101400000|2025-05-01 12:10:00|35|33.6|34.67|33.27|35.21|33.81|34.52|33.12|0
1746101700000|2025-05-01 12:15:00|34.71|33.31|34.67|33.27|34.88|33.48|34.51|33.11|0
1746102000000|2025-05-01 12:20:00|34.64|33.24|35.49|34.09|35.64|34.24|34.61|33.21|0
1746102300000|2025-05-01 12:25:00|35.56|34.16|36.04|34.64|36.08|34.68|35.4|34|0
1746102600000|2025-05-01 12:30:00|36.69|35.29|36.1|34.7|37.31|35.91|35.61|34.21|0
1746102900000|2025-05-01 12:35:00|36.12|34.72|36.2|34.8|36.36|34.96|35.81|34.41|0
1746103200000|2025-05-01 12:40:00|36.18|34.78|35.77|34.37|36.22|34.82|35.74|34.34|0
1746103500000|2025-05-01 12:45:00|35.74|34.34|35.91|34.51|36.1|34.7|35.69|34.29|0
1746103800000|2025-05-01 12:50:00|35.88|34.48|36.23|34.83|36.43|35.03|35.79|34.39|0
1746104100000|2025-05-01 12:55:00|36.24|34.84|36.79|35.39|36.87|35.47|36.11|34.71|0
1746104400000|2025-05-01 13:00:00|36.76|35.36|37.44|36.04|37.61|36.21|36.76|35.36|0
1746104700000|2025-05-01 13:05:00|37.46|36.06|36.66|35.26|37.7|36.3|36.54|35.14|0
1746105000000|2025-05-01 13:10:00|36.6|35.2|36.88|34.48|36.89|35.4|36.25|34.48|0
1746105300000|2025-05-01 13:15:00|36.86|34.46|36.57|34.17|37.04|34.64|36.57|34.17|0
1746105600000|2025-05-01 13:20:00|36.54|34.14|36.42|34.02|36.65|34.25|36.42|34.02|0
1746105900000|2025-05-01 13:25:00|36.45|34.05|36.69|34.29|36.71|34.31|36.25|33.85|0
1746106200000|2025-05-01 13:30:00|36.65|34.25|37.59|36.19|37.69|36.29|35.61|34.21|0
1746106500000|2025-05-01 13:35:00|37.65|36.25|37.34|35.94|37.81|36.41|35.86|34.46|0
1746106800000|2025-05-01 13:40:00|37.28|35.88|36.78|35.38|37.95|36.55|36.65|35.25|0
1746107100000|2025-05-01 13:45:00|36.87|35.47|36.14|34.74|37.38|35.98|35.73|34.33|0
1746107400000|2025-05-01 13:50:00|36.11|34.71|36.34|34.94|36.49|35.09|35.57|34.17|0
1746107700000|2025-05-01 13:55:00|36.39|34.99|38.84|37.44|38.88|37.48|36.39|34.99|0
1746108000000|2025-05-01 14:00:00|39.01|37.61|37.06|35.66|39.24|37.84|35.38|33.98|0
1746108300000|2025-05-01 14:05:00|37.09|35.69|36.53|35.13|37.09|35.69|35.26|33.86|0
1746108600000|2025-05-01 14:10:00|36.58|35.18|35.5|34.1|37|35.6|35.43|34.03|0
1746108900000|2025-05-01 14:15:00|35.44|34.04|35.75|34.35|35.78|34.38|34.75|33.35|0
1746109200000|2025-05-01 14:20:00|35.71|34.31|34.4|33|35.73|34.33|34.15|32.75|0
1746109500000|2025-05-01 14:25:00|34.38|32.98|34.23|32.83|34.75|33.35|33.95|32.55|0
1746109800000|2025-05-01 14:30:00|34.2|32.8|34.67|33.27|35.23|33.83|34.07|32.67|0
1746110100000|2025-05-01 14:35:00|34.64|33.24|33.67|32.27|34.75|33.35|33.59|32.19|0
1746110400000|2025-05-01 14:40:00|33.61|32.21|34.09|32.69|34.22|32.82|33.34|31.94|0
1746110700000|2025-05-01 14:45:00|34.12|32.72|33.77|32.37|34.18|32.78|33.51|32.11|0
1746111000000|2025-05-01 14:50:00|33.79|32.39|33.84|32.44|34.22|32.82|33.62|32.22|0
1746111300000|2025-05-01 14:55:00|33.87|32.47|33.27|31.87|33.87|32.47|33.19|31.79|0
1746111600000|2025-05-01 15:00:00|33.21|31.81|33.4|32|33.93|32.53|33.19|31.79|0
1746111900000|2025-05-01 15:05:00|33.43|32.03|33.32|31.92|33.64|32.24|33.13|31.73|0
1746112200000|2025-05-01 15:10:00|33.29|31.89|33.06|31.66|33.36|31.96|32.95|31.55|0
1746112500000|2025-05-01 15:15:00|33.14|31.74|32.74|31.34|33.15|31.75|32.48|31.08|0
1746112800000|2025-05-01 15:20:00|32.76|31.36|33.21|31.81|33.24|31.84|32.71|31.31|0
1746113100000|2025-05-01 15:25:00|33.24|31.84|33.44|32.04|33.52|32.12|32.9|31.5|0
1746113400000|2025-05-01 15:30:00|33.31|31.91|34.05|32.65|34.37|32.97|33.31|31.91|0
1746113700000|2025-05-01 15:35:00|34.07|32.67|34.18|32.78|34.3|32.9|33.42|32.02|0
1746114000000|2025-05-01 15:40:00|34.15|32.75|34.74|33.34|34.8|33.4|33.95|32.55|0
1746114300000|2025-05-01 15:45:00|34.71|33.31|35.12|33.72|35.21|33.81|34.63|33.23|0
1746114600000|2025-05-01 15:50:00|35.15|33.75|35.65|34.25|35.65|34.25|35.03|33.63|0
1746114900000|2025-05-01 15:55:00|35.59|34.19|36.95|35.55|37.57|36.17|35.59|34.19|0
1746115200000|2025-05-01 16:00:00|37|35.6|36.98|35.58|37.49|36.09|36.35|34.95|0
1746115500000|2025-05-01 16:05:00|36.95|35.55|35.96|34.56|37.06|35.66|35.9|34.5|0
1746115800000|2025-05-01 16:10:00|35.93|34.53|37.27|35.87|37.3|35.9|35.93|34.53|0
1746116100000|2025-05-01 16:15:00|37.3|35.9|38.17|36.77|39.11|37.71|37.27|35.87|0
1746116400000|2025-05-01 16:20:00|38.14|36.74|38.74|37.34|38.84|37.44|37.81|36.41|0
1746116700000|2025-05-01 16:25:00|38.71|37.31|37.27|35.87|38.86|37.46|37.02|35.62|0
1746117000000|2025-05-01 16:30:00|37.3|35.9|36.68|35.28|37.5|36.1|36.52|35.12|0
1746117300000|2025-05-01 16:35:00|36.65|35.25|36.47|35.07|36.95|35.55|36.15|34.75|0
1746117600000|2025-05-01 16:40:00|36.59|35.19|36.76|35.36|37.75|36.35|36.53|35.13|0
1746117900000|2025-05-01 16:45:00|36.73|35.33|37.9|36.5|38.09|36.69|36.68|35.28|0
1746118200000|2025-05-01 16:50:00|37.87|36.47|38.15|36.75|38.59|37.19|37.36|35.96|0
1746118500000|2025-05-01 16:55:00|38.14|36.74|37.87|36.47|38.38|36.98|37.43|36.03|0
1746118800000|2025-05-01 17:00:00|37.9|36.5|35.73|34.33|37.9|36.5|35.73|34.33|0
1746119100000|2025-05-01 17:05:00|35.67|34.27|35.08|33.68|36.09|34.69|34.99|33.59|0
1746119400000|2025-05-01 17:10:00|35.11|33.71|35.04|33.64|35.35|33.95|34.9|33.5|0
1746119700000|2025-05-01 17:15:00|34.99|33.59|34.51|33.11|35.06|33.66|34.33|32.93|0
1746120000000|2025-05-01 17:20:00|34.53|33.13|34.59|33.19|34.73|33.33|34.32|32.92|0
1746120300000|2025-05-01 17:25:00|34.57|33.17|35.25|33.85|35.66|34.26|34.46|33.06|0
1746120600000|2025-05-01 17:30:00|35.23|33.83|34.74|33.34|35.37|33.97|34.74|33.34|0
1746120900000|2025-05-01 17:35:00|34.71|33.31|35.35|33.95|35.37|33.97|34.69|33.29|0
1746121200000|2025-05-01 17:40:00|35.37|33.97|36.64|35.24|36.93|35.53|35.36|33.96|0
1746121500000|2025-05-01 17:45:00|36.66|35.26|35.87|34.47|37.06|35.66|35.87|34.47|0
1746121800000|2025-05-01 17:50:00|35.9|34.5|35.88|34.48|36.59|35.19|35.53|34.13|0
1746122100000|2025-05-01 17:55:00|35.91|34.51|35.94|34.54|36.42|35.02|35.61|34.21|0
1746122400000|2025-05-01 18:00:00|35.88|34.48|35.2|33.8|36.12|34.72|35.14|33.74|0
1746122700000|2025-05-01 18:05:00|35.23|33.83|33.88|32.48|35.29|33.89|33.84|32.44|0
1746123000000|2025-05-01 18:10:00|33.91|32.51|33.71|32.31|34.04|32.64|33.51|32.11|0
1746123300000|2025-05-01 18:15:00|33.73|32.33|33.28|31.88|33.76|32.36|33.04|31.64|0
1746123600000|2025-05-01 18:20:00|33.29|31.89|34.13|32.73|34.19|32.79|33.28|31.88|0
1746123900000|2025-05-01 18:25:00|34.14|32.74|33.29|31.89|34.67|33.27|33.29|31.89|0
1746124200000|2025-05-01 18:30:00|33.31|31.91|33.08|31.68|33.43|32.03|32.83|31.43|0
1746124500000|2025-05-01 18:35:00|33.05|31.65|33.1|31.7|33.45|32.05|33.05|31.65|0
1746124800000|2025-05-01 18:40:00|33.08|31.68|32.91|31.51|33.36|31.96|32.83|31.43|0
1746125100000|2025-05-01 18:45:00|32.93|31.53|32.83|31.43|33.23|31.83|32.4|31|0
1746125400000|2025-05-01 18:50:00|32.75|31.35|33.35|31.95|33.55|32.15|32.75|31.35|0
1746125700000|2025-05-01 18:55:00|33.19|31.79|33.17|31.77|33.37|31.97|32.83|31.43|0
1746126000000|2025-05-01 19:00:00|33.14|31.74|32.95|31.55|33.7|32.3|32.89|31.49|0
1746126300000|2025-05-01 19:05:00|32.92|31.52|33.83|32.43|33.88|32.48|32.89|31.49|0
1746126600000|2025-05-01 19:10:00|33.89|32.49|33.43|32.03|34.53|33.13|33.37|31.97|0
1746126900000|2025-05-01 19:15:00|33.46|32.06|33.69|32.29|33.9|32.5|33.37|31.97|0
1746127200000|2025-05-01 19:20:00|33.64|32.24|33.71|32.31|33.79|32.39|33.27|31.87|0
1746127500000|2025-05-01 19:25:00|33.69|32.29|33.05|31.65|33.8|32.4|33.05|31.65|0
1746127800000|2025-05-01 19:30:00|33.07|31.67|33.14|31.74|33.31|31.91|32.83|31.43|0
1746128100000|2025-05-01 19:35:00|33.18|31.78|33.7|32.3|33.71|32.31|33.02|31.62|0
1746128400000|2025-05-01 19:40:00|33.71|32.31|33.26|31.86|33.89|32.49|33.25|31.85|0
1746128700000|2025-05-01 19:45:00|33.32|31.92|32.16|30.76|33.34|31.94|32.1|30.7|0
1746129000000|2025-05-01 19:50:00|31.98|30.58|34.49|33.09|34.8|33.4|31.98|30.58|0
1746129300000|2025-05-01 19:55:00|34.41|33.01|37.01|35.61|37.83|36.43|34.41|33.01|0
1746129600000|2025-05-01 20:00:00|37.3|35.9|39.92|38.52|39.92|38.52|35.7|34.3|0
1746129900000|2025-05-01 20:05:00|39.9|38.5|40.62|39.22|40.83|39.43|39.33|37.93|0
1746130200000|2025-05-01 20:10:00|40.65|39.25|39.96|38.56|41.11|39.71|39.81|38.41|0
1746130500000|2025-05-01 20:15:00|39.99|38.59|38.59|37.19|40.11|38.71|38.49|37.09|0
1746130800000|2025-05-01 20:20:00|38.5|37.1|38.23|36.83|38.77|37.37|38.05|36.65|0
1746131100000|2025-05-01 20:25:00|38.26|36.86|38.56|37.16|39.01|37.61|38.23|36.83|0
1746131400000|2025-05-01 20:30:00|38.07|36.67|39.13|37.73|39.39|37.99|37.62|36.22|0
1746131700000|2025-05-01 20:35:00|39.06|37.66|39.26|37.86|39.64|38.24|38.8|37.4|0
1746132000000|2025-05-01 20:40:00|39.29|37.89|40.28|38.88|40.3|38.9|39.1|37.7|0
1746132300000|2025-05-01 20:45:00|40.26|38.86|39.43|38.03|40.55|39.15|39.12|37.72|0
1746132600000|2025-05-01 20:50:00|39.4|38|39.29|37.89|39.78|38.38|39.19|37.79|0
1746132900000|2025-05-01 20:55:00|39.82|37.42|40.07|37.67|40.35|37.95|39.76|37.36|0
1746133200000|2025-05-01 21:00:00|40.08|37.68|39.96|37.56|40.56|38.16|39.93|37.53|0
1746133500000|2025-05-01 21:05:00|39.92|37.52|39.98|37.58|39.98|37.58|39.78|37.38|0
1746133800000|2025-05-01 21:10:00|39.95|37.55|39.77|37.37|40.17|37.77|39.59|37.19|0
1746134100000|2025-05-01 21:15:00|39.8|37.4|39.52|37.12|39.84|37.44|39.36|36.96|0
1746134400000|2025-05-01 21:20:00|39.35|36.95|39.43|37.03|39.51|37.11|39.07|36.67|0
1746134700000|2025-05-01 21:25:00|39.46|37.06|39.3|36.9|39.5|37.1|39.01|36.61|0
1746135000000|2025-05-01 21:30:00|39.13|36.73|39.07|36.67|39.16|36.76|38.99|36.59|0
1746135300000|2025-05-01 21:35:00|39.09|36.69|39.42|37.02|39.55|37.15|39.09|36.69|0
1746135600000|2025-05-01 21:40:00|39.48|37.08|39.86|37.46|39.96|37.56|39.48|37.08|0
1746135900000|2025-05-01 21:45:00|39.87|37.47|40.43|38.03|40.47|38.07|39.74|37.34|0
1746136200000|2025-05-01 21:50:00|40.42|38.02|40.26|37.86|40.49|38.09|40.26|37.86|0
1746136500000|2025-05-01 21:55:00|40.38|37.98|40.21|37.81|40.43|38.03|40.14|37.74|0
1746136800000|2025-05-01 22:00:00|40.22|37.82|40.91|38.51|41.15|38.75|39.95|37.55|0
1746137100000|2025-05-01 22:05:00|40.94|38.54|40.89|38.49|41.36|38.96|40.69|38.29|0
1746137400000|2025-05-01 22:10:00|40.88|38.48|40.33|37.93|40.91|38.51|40.24|37.84|0
1746137700000|2025-05-01 22:15:00|40.35|37.95|40.07|37.67|40.39|37.99|39.92|37.52|0
1746138000000|2025-05-01 22:20:00|40.09|37.69|40.31|37.91|40.32|37.92|40.07|37.67|0
1746138300000|2025-05-01 22:25:00|40.29|37.89|40.18|37.78|40.32|37.92|40.13|37.73|0
1746138600000|2025-05-01 22:30:00|40.15|37.75|40.03|37.63|40.55|38.15|40.03|37.63|0
1746138900000|2025-05-01 22:35:00|40.06|37.66|39.98|37.58|40.28|37.88|39.98|37.58|0
1746139200000|2025-05-01 22:40:00|39.99|37.59|40.1|37.7|40.31|37.91|39.85|37.45|0
1746139500000|2025-05-01 22:45:00|40.12|37.72|40.22|37.82|40.34|37.94|40.1|37.7|0
1746139800000|2025-05-01 22:50:00|40.19|37.79|40.25|37.85|40.42|38.02|40.06|37.66|0
1746140100000|2025-05-01 22:55:00|40.27|37.87|40.2|37.8|40.36|37.96|40.09|37.69|0
1746140400000|2025-05-01 23:00:00|40.25|37.85|39.93|37.53|40.36|37.96|39.85|37.45|0
1746140700000|2025-05-01 23:05:00|39.97|37.57|40.05|37.65|40.1|37.7|39.93|37.53|0
1746141000000|2025-05-01 23:10:00|40.11|37.71|40.06|37.66|40.13|37.73|39.94|37.54|0
1746141300000|2025-05-01 23:15:00|40.04|37.64|39.4|37|40.06|37.66|39.4|37|0
1746141600000|2025-05-01 23:20:00|39.43|37.03|39.21|36.81|39.49|37.09|39.12|36.72|0
1746141900000|2025-05-01 23:25:00|39.26|36.86|39.3|36.9|39.49|37.09|39.09|36.69|0
1746142200000|2025-05-01 23:30:00|39.33|36.93|39.82|37.42|39.89|37.49|39.27|36.87|0
1746142500000|2025-05-01 23:35:00|39.84|37.44|39.76|37.36|39.84|37.44|39.6|37.2|0
1746142800000|2025-05-01 23:40:00|39.72|37.32|39.75|37.35|39.77|37.37|39.5|37.1|0
1746143100000|2025-05-01 23:45:00|39.74|37.34|40.22|37.82|40.28|37.88|39.69|37.29|0
1746143400000|2025-05-01 23:50:00|40.19|37.79|39.77|37.37|40.38|37.98|39.76|37.36|0
1746143700000|2025-05-01 23:55:00|39.71|37.31|39.91|37.51|39.91|37.51|39.52|37.12|0
1746144000000|2025-05-02 00:00:00|39.83|37.43|39.61|37.21|40.11|37.71|39.58|37.18|0
1746144300000|2025-05-02 00:05:00|39.58|37.18|40.55|38.15|40.6|38.2|39.49|37.09|0
1746144600000|2025-05-02 00:10:00|40.58|38.18|39.71|37.31|40.68|38.28|39.66|37.26|0
1746144900000|2025-05-02 00:15:00|39.68|37.28|37.43|36.03|39.7|37.3|37.37|35.97|0
1746145200000|2025-05-02 00:20:00|37.46|36.06|37.02|35.62|37.93|36.53|36.62|35.22|0
1746145500000|2025-05-02 00:25:00|37.04|35.64|35.35|33.95|37.05|35.65|35.29|33.89|0
1746145800000|2025-05-02 00:30:00|35.45|34.05|34.62|33.22|35.45|34.05|34.51|33.11|0
1746146100000|2025-05-02 00:35:00|34.65|33.25|35.39|33.99|35.41|34.01|34.54|33.14|0
1746146400000|2025-05-02 00:40:00|35.38|33.98|34.18|32.78|35.48|34.08|34.07|32.67|0
1746146700000|2025-05-02 00:45:00|34.15|32.75|32.54|31.14|34.3|32.9|32.18|30.78|0
1746147000000|2025-05-02 00:50:00|32.5|31.1|32.62|31.22|33.05|31.65|32.26|30.86|0
1746147300000|2025-05-02 00:55:00|32.6|31.2|32.82|31.42|33.32|31.92|32.49|31.09|0
1746147600000|2025-05-02 01:00:00|32.88|31.48|33.09|31.69|33.26|31.86|32.8|31.4|0
1746147900000|2025-05-02 01:05:00|33.11|31.71|32.92|31.52|33.22|31.82|32.92|31.52|0
1746148200000|2025-05-02 01:10:00|32.89|31.49|32.42|31.02|33.23|31.83|32.34|30.94|0
1746148500000|2025-05-02 01:15:00|32.46|31.06|32.44|31.04|33.06|31.66|32.34|30.94|0
1746148800000|2025-05-02 01:20:00|32.43|31.03|31.01|29.61|32.43|31.03|30.92|29.52|0
1746149100000|2025-05-02 01:25:00|31.06|29.66|31.84|30.44|31.94|30.54|31.03|29.63|0
1746149400000|2025-05-02 01:30:00|31.83|30.43|31.83|30.43|32.04|30.64|31.4|30|0
1746149700000|2025-05-02 01:35:00|31.85|30.45|31.37|29.97|31.9|30.5|31.22|29.82|0
1746150000000|2025-05-02 01:40:00|31.34|29.94|31.84|30.44|32.08|30.68|31.22|29.82|0
1746150300000|2025-05-02 01:45:00|31.88|30.48|32.64|31.24|32.64|31.24|31.88|30.48|0
1746150600000|2025-05-02 01:50:00|32.62|31.22|32.4|31|32.66|31.26|32.21|30.81|0
1746150900000|2025-05-02 01:55:00|32.39|30.99|32.32|30.92|32.4|31|31.85|30.45|0
1746151200000|2025-05-02 02:00:00|32.38|30.98|31.89|30.49|32.66|31.26|31.89|30.49|0
1746151500000|2025-05-02 02:05:00|31.86|30.46|32.13|30.73|32.23|30.83|31.83|30.43|0
1746151800000|2025-05-02 02:10:00|32.19|30.79|32.53|31.13|32.58|31.18|32.16|30.76|0
1746152100000|2025-05-02 02:15:00|32.5|31.1|32.81|31.41|32.84|31.44|32.19|30.79|0
1746152400000|2025-05-02 02:20:00|32.82|31.42|32.24|30.84|33.08|31.68|32.15|30.75|0
1746152700000|2025-05-02 02:25:00|32.25|30.85|32.09|30.69|32.48|31.08|31.82|30.42|0
1746153000000|2025-05-02 02:30:00|32.07|30.67|32.3|30.9|32.31|30.91|31.95|30.55|0
1746153300000|2025-05-02 02:35:00|32.27|30.87|32.34|30.94|32.65|31.25|32.11|30.71|0
1746153600000|2025-05-02 02:40:00|32.35|30.95|31.78|30.38|32.47|31.07|31.73|30.33|0
1746153900000|2025-05-02 02:45:00|31.79|30.39|31.79|30.39|31.9|30.5|31.7|30.3|0
1746154200000|2025-05-02 02:50:00|31.82|30.42|31.68|30.28|31.88|30.48|31.57|30.17|0
1746154500000|2025-05-02 02:55:00|31.62|30.22|31.8|30.4|31.86|30.46|31.62|30.22|0
1746154800000|2025-05-02 03:00:00|31.83|30.43|31.92|30.52|31.95|30.55|31.73|30.33|0
1746155100000|2025-05-02 03:05:00|31.89|30.49|31.96|30.56|31.96|30.56|31.84|30.44|0
1746155400000|2025-05-02 03:10:00|31.95|30.55|31.87|30.47|31.95|30.55|31.77|30.37|0
1746155700000|2025-05-02 03:15:00|31.9|30.5|31.89|30.49|31.99|30.59|31.82|30.42|0
1746156000000|2025-05-02 03:20:00|31.88|30.48|31.91|30.51|32.03|30.63|31.8|30.4|0
1746156300000|2025-05-02 03:25:00|31.93|30.53|31.98|30.58|32.08|30.68|31.87|30.47|0
1746156600000|2025-05-02 03:30:00|31.95|30.55|32.01|30.61|32.05|30.65|31.79|30.39|0
1746156900000|2025-05-02 03:35:00|32.02|30.62|31.91|30.51|32.24|30.84|31.82|30.42|0
1746157200000|2025-05-02 03:40:00|31.93|30.53|31.99|30.59|32|30.6|31.57|30.17|0
1746157500000|2025-05-02 03:45:00|31.97|30.57|31.96|30.56|32.06|30.66|31.92|30.52|0
1746157800000|2025-05-02 03:50:00|31.95|30.55|31.89|30.49|31.98|30.58|31.8|30.4|0
1746158100000|2025-05-02 03:55:00|31.87|30.47|31.88|30.48|31.95|30.55|31.81|30.41|0
1746158400000|2025-05-02 04:00:00|31.85|30.45|31.8|30.4|32.54|31.14|31.44|30.04|0
1746158700000|2025-05-02 04:05:00|31.82|30.42|31.6|30.2|31.95|30.55|31.5|30.1|0
1746159000000|2025-05-02 04:10:00|31.62|30.22|31.66|30.26|31.74|30.34|31.42|30.02|0
1746159300000|2025-05-02 04:15:00|31.64|30.24|31.49|30.09|31.72|30.32|31.47|30.07|0
1746159600000|2025-05-02 04:20:00|31.47|30.07|32.09|30.69|32.09|30.69|31.45|30.05|0
1746159900000|2025-05-02 04:25:00|32.11|30.71|32.27|30.87|32.47|31.07|32.04|30.64|0
1746160200000|2025-05-02 04:30:00|32.26|30.86|32.35|30.95|32.4|31|32.22|30.82|0
1746160500000|2025-05-02 04:35:00|32.36|30.96|31.79|30.39|32.42|31.02|31.76|30.36|0
1746160800000|2025-05-02 04:40:00|31.77|30.37|32.02|30.62|32.04|30.64|31.77|30.37|0
1746161100000|2025-05-02 04:45:00|32.01|30.61|31.8|30.4|32.02|30.62|31.76|30.36|0
1746161400000|2025-05-02 04:50:00|31.81|30.41|31.98|30.58|32.02|30.62|31.73|30.33|0
1746161700000|2025-05-02 04:55:00|31.99|30.59|31.94|30.54|32.04|30.64|31.88|30.48|0
1746162000000|2025-05-02 05:00:00|31.96|30.56|32.19|30.79|32.19|30.79|31.67|30.27|0
1746162300000|2025-05-02 05:05:00|32.21|30.81|32.45|31.05|32.47|31.07|32.07|30.67|0
1746162600000|2025-05-02 05:10:00|32.46|31.06|32.32|30.92|32.5|31.1|32.32|30.92|0
1746162900000|2025-05-02 05:15:00|32.31|30.91|32.51|31.11|32.61|31.21|32.26|30.86|0
1746163200000|2025-05-02 05:20:00|32.54|31.14|32.6|31.2|32.65|31.25|32.51|31.11|0
1746163500000|2025-05-02 05:25:00|32.61|31.21|32.74|31.34|33.08|31.68|32.6|31.2|0
1746163800000|2025-05-02 05:30:00|32.72|31.32|32.58|31.18|32.72|31.32|32.38|30.98|0
1746164100000|2025-05-02 05:35:00|32.64|31.24|33.24|31.84|33.29|31.89|32.58|31.18|0
1746164400000|2025-05-02 05:40:00|33.23|31.83|33.25|31.85|33.42|32.02|33.17|31.77|0
1746164700000|2025-05-02 05:45:00|33.28|31.88|33.06|31.66|33.28|31.88|32.67|31.27|0
1746165000000|2025-05-02 05:50:00|33.05|31.65|33.22|31.82|33.22|31.82|32.81|31.41|0
1746165300000|2025-05-02 05:55:00|33.19|31.79|33.11|31.71|33.28|31.88|32.96|31.56|0
1746165600000|2025-05-02 06:00:00|33.12|31.72|34.02|32.62|34.08|32.68|33.11|31.71|0
1746165900000|2025-05-02 06:05:00|34.04|32.64|33.26|31.86|34.04|32.64|33.19|31.79|0
1746166200000|2025-05-02 06:10:00|33.29|31.89|33.61|32.21|33.63|32.23|33.17|31.77|0
1746166500000|2025-05-02 06:15:00|33.62|32.22|34.03|32.63|34.14|32.74|33.48|32.08|0
1746166800000|2025-05-02 06:20:00|34.06|32.66|34.17|32.77|34.42|33.02|32.73|31.33|0
1746167100000|2025-05-02 06:25:00|34.07|32.67|33.92|32.52|34.28|32.88|33.91|32.51|0
1746167400000|2025-05-02 06:30:00|33.93|32.53|34.3|32.9|34.3|32.9|33.71|32.31|0
1746167700000|2025-05-02 06:35:00|34.27|32.87|34.2|32.8|34.61|33.21|34.04|32.64|0
1746168000000|2025-05-02 06:40:00|34.22|32.82|33.88|32.48|34.56|33.16|33.77|32.37|0
1746168300000|2025-05-02 06:45:00|33.86|32.46|33.96|32.56|34.09|32.69|33.75|32.35|0
1746168600000|2025-05-02 06:50:00|33.98|32.58|33.99|32.59|34.14|32.74|33.83|32.43|0
1746168900000|2025-05-02 06:55:00|34.04|32.64|33.69|32.29|34.16|32.76|33.65|32.25|0
1746169200000|2025-05-02 07:00:00|33.77|32.37|33.2|31.8|33.82|32.42|32.77|31.37|0
1746169500000|2025-05-02 07:05:00|33.28|31.88|33.37|31.97|33.55|32.15|33.1|31.7|0
1746169800000|2025-05-02 07:10:00|33.38|31.98|33.35|31.95|33.92|32.52|33.29|31.89|0
1746170100000|2025-05-02 07:15:00|33.36|31.96|33.03|31.63|33.41|32.01|32.83|31.43|0
1746170400000|2025-05-02 07:20:00|33.01|31.61|32.7|31.3|33.01|31.61|32.7|31.3|0
1746170700000|2025-05-02 07:25:00|32.72|31.32|32.93|31.53|33.01|31.61|32.46|31.06|0
1746171000000|2025-05-02 07:30:00|32.94|31.54|33.4|32|33.58|32.18|32.94|31.54|0
1746171300000|2025-05-02 07:35:00|33.41|32.01|33.21|31.81|33.65|32.25|33.11|31.71|0
1746171600000|2025-05-02 07:40:00|33.26|31.86|33.75|32.35|33.94|32.54|33.18|31.78|0
1746171900000|2025-05-02 07:45:00|33.76|32.36|33.19|31.79|33.76|32.36|33.04|31.64|0
1746172200000|2025-05-02 07:50:00|33.17|31.77|33.36|31.96|33.52|32.12|33.07|31.67|0
1746172500000|2025-05-02 07:55:00|33.33|31.93|34.43|33.03|34.43|33.03|33.33|31.93|0
1746172800000|2025-05-02 08:00:00|34.41|33.01|34.72|33.32|34.72|33.32|34.21|32.81|0
1746173100000|2025-05-02 08:05:00|34.7|33.3|34.17|32.77|35.02|33.62|34.17|32.77|0
1746173400000|2025-05-02 08:10:00|34.22|32.82|34.13|32.73|34.37|32.97|34|32.6|0
1746173700000|2025-05-02 08:15:00|34.12|32.72|33.83|32.43|34.19|32.79|33.78|32.38|0
1746174000000|2025-05-02 08:20:00|33.8|32.4|34.11|32.71|34.35|32.95|33.8|32.4|0
1746174300000|2025-05-02 08:25:00|34.13|32.73|33.76|32.36|34.14|32.74|33.65|32.25|0
1746174600000|2025-05-02 08:30:00|33.74|32.34|33.67|32.27|33.97|32.57|33.53|32.13|0
1746174900000|2025-05-02 08:35:00|33.64|32.24|33.49|32.09|33.79|32.39|33.46|32.06|0
1746175200000|2025-05-02 08:40:00|33.46|32.06|34.12|32.72|34.16|32.76|33.29|31.89|0
1746175500000|2025-05-02 08:45:00|34.09|32.69|34.55|33.15|34.55|33.15|33.87|32.47|0
1746175800000|2025-05-02 08:50:00|34.54|33.14|35.08|33.68|35.16|33.76|34.5|33.1|0
1746176100000|2025-05-02 08:55:00|35.11|33.71|35.99|34.59|36.02|34.62|35.05|33.65|0
1746176400000|2025-05-02 09:00:00|36.02|34.62|36.28|34.88|36.42|35.02|35.72|34.32|0
1746176700000|2025-05-02 09:05:00|36.27|34.87|35.28|33.88|36.36|34.96|35.28|33.88|0
1746177000000|2025-05-02 09:10:00|35.26|33.86|35.05|33.65|35.41|34.01|34.99|33.59|0
1746177300000|2025-05-02 09:15:00|35.07|33.67|35.03|33.63|35.07|33.67|34.9|33.5|0
1746177600000|2025-05-02 09:20:00|35.04|33.64|35.43|34.03|35.59|34.19|34.96|33.56|0
1746177900000|2025-05-02 09:25:00|35.41|34.01|35.33|33.93|35.6|34.2|35.18|33.78|0
1746178200000|2025-05-02 09:30:00|35.36|33.96|35.41|34.01|35.6|34.2|35.13|33.73|0
1746178500000|2025-05-02 09:35:00|35.52|34.12|35.36|33.96|35.52|34.12|35.31|33.91|0
1746178800000|2025-05-02 09:40:00|35.33|33.93|34.74|33.34|35.4|34|34.45|33.05|0
1746179100000|2025-05-02 09:45:00|34.73|33.33|34.36|32.96|34.91|33.51|34.23|32.83|0
1746179400000|2025-05-02 09:50:00|34.33|32.93|34.79|33.39|34.91|33.51|34.2|32.8|0
1746179700000|2025-05-02 09:55:00|34.82|33.42|34.82|33.42|34.97|33.57|34.65|33.25|0
1746180000000|2025-05-02 10:00:00|34.89|33.49|34.71|33.31|35.1|33.7|34.59|33.19|0
1746180300000|2025-05-02 10:05:00|34.74|33.34|34.63|33.23|34.82|33.42|34.49|33.09|0
1746180600000|2025-05-02 10:10:00|34.62|33.22|34.61|33.21|34.76|33.36|34.54|33.14|0
1746180900000|2025-05-02 10:15:00|34.64|33.24|34.47|33.07|34.66|33.26|34.28|32.88|0
1746181200000|2025-05-02 10:20:00|34.44|33.04|34.69|33.29|34.8|33.4|34.39|32.99|0
1746181500000|2025-05-02 10:25:00|34.67|33.27|34.56|33.16|34.87|33.47|34.51|33.11|0
1746181800000|2025-05-02 10:30:00|34.65|33.25|34.34|32.94|34.65|33.25|34.17|32.77|0
1746182100000|2025-05-02 10:35:00|34.31|32.91|35.05|33.65|35.07|33.67|34.26|32.86|0
1746182400000|2025-05-02 10:40:00|35.02|33.62|35.08|33.68|35.16|33.76|34.89|33.49|0
1746182700000|2025-05-02 10:45:00|35.07|33.67|34.91|33.51|35.14|33.74|34.77|33.37|0
1746183000000|2025-05-02 10:50:00|34.94|33.54|34.85|33.45|35.05|33.65|34.62|33.22|0
1746183300000|2025-05-02 10:55:00|34.84|33.44|34.78|33.38|35.02|33.62|34.71|33.31|0
1746183600000|2025-05-02 11:00:00|34.77|33.37|34.56|33.16|34.98|33.58|34.52|33.12|0
1746183900000|2025-05-02 11:05:00|34.57|33.17|35.01|33.61|35.08|33.68|34.54|33.14|0
1746184200000|2025-05-02 11:10:00|35.02|33.62|34.92|33.52|35.11|33.71|34.78|33.38|0
1746184500000|2025-05-02 11:15:00|34.94|33.54|34.45|33.05|34.97|33.57|34.31|32.91|0
1746184800000|2025-05-02 11:20:00|34.44|33.04|34.97|33.57|35.12|33.72|34.26|32.86|0
1746185100000|2025-05-02 11:25:00|34.98|33.58|35.2|33.8|35.24|33.84|34.88|33.48|0
1746185400000|2025-05-02 11:30:00|35.17|33.77|35.73|34.33|35.78|34.38|35.06|33.66|0
1746185700000|2025-05-02 11:35:00|35.72|34.32|35.69|34.29|35.98|34.58|35.53|34.13|0
1746186000000|2025-05-02 11:40:00|35.71|34.31|35.53|34.13|35.76|34.36|35.48|34.08|0
1746186300000|2025-05-02 11:45:00|35.5|34.1|35.58|34.18|35.81|34.41|35.38|33.98|0
1746186600000|2025-05-02 11:50:00|35.61|34.21|35.81|34.41|35.86|34.46|35.29|33.89|0
1746186900000|2025-05-02 11:55:00|35.83|34.43|35.64|34.24|36.07|34.67|35.35|33.95|0
1746187200000|2025-05-02 12:00:00|35.62|34.22|35.32|33.92|35.9|34.5|35.26|33.86|0
1746187500000|2025-05-02 12:05:00|35.3|33.9|34.86|33.46|35.45|34.05|34.81|33.41|0
1746187800000|2025-05-02 12:10:00|34.85|33.45|34.95|33.55|35.05|33.65|34.72|33.32|0
1746188100000|2025-05-02 12:15:00|35.02|33.62|34.86|33.46|35.08|33.68|34.78|33.38|0
1746188400000|2025-05-02 12:20:00|34.89|33.49|34.35|32.95|34.94|33.54|34.31|32.91|0
1746188700000|2025-05-02 12:25:00|34.44|33.04|33.48|32.08|34.46|33.06|33.48|32.08|0
1746189000000|2025-05-02 12:30:00|33.51|32.11|30.41|29.01|33.51|32.11|29.9|28.5|0
1746189300000|2025-05-02 12:35:00|30.45|29.05|29.31|27.91|30.59|29.19|28.81|27.41|0
1746189600000|2025-05-02 12:40:00|29.33|27.93|29.98|28.58|30.1|28.7|29.33|27.93|0
1746189900000|2025-05-02 12:45:00|29.97|28.57|29.5|28.1|30.06|28.66|29.19|27.79|0
1746190200000|2025-05-02 12:50:00|29.51|28.11|28.82|27.42|29.76|28.36|28.77|27.37|0
1746190500000|2025-05-02 12:55:00|28.79|27.39|28.6|27.2|28.79|27.39|28.23|26.83|0
1746190800000|2025-05-02 13:00:00|28.57|27.17|28.66|27.26|28.81|27.41|28.32|26.92|0
1746191100000|2025-05-02 13:05:00|28.64|27.24|28.52|27.12|28.78|27.38|28.37|26.97|0
1746191400000|2025-05-02 13:10:00|28.54|27.14|28.34|26.94|28.64|27.24|27.96|26.56|0
1746191700000|2025-05-02 13:15:00|28.39|26.99|28.92|27.52|29.1|27.7|28.29|26.89|0
1746192000000|2025-05-02 13:20:00|28.94|27.54|29.5|27.1|29.53|27.75|28.83|27.1|0
1746192300000|2025-05-02 13:25:00|29.58|27.18|29.91|27.51|30.09|27.69|29.47|27.07|0
1746192600000|2025-05-02 13:30:00|29.94|27.54|29.25|27.85|29.94|28.28|28.42|27.02|0
1746192900000|2025-05-02 13:35:00|29.22|27.82|29.06|27.66|30.18|28.78|28.8|27.4|0
1746193200000|2025-05-02 13:40:00|29.08|27.68|29.26|27.86|29.75|28.35|28.89|27.49|0
1746193500000|2025-05-02 13:45:00|29.16|27.76|30.49|29.09|30.49|29.09|28.9|27.5|0
1746193800000|2025-05-02 13:50:00|30.46|29.06|30.28|28.88|31.74|30.34|30|28.6|0
1746194100000|2025-05-02 13:55:00|30.31|28.91|30.21|28.81|30.84|29.44|29.72|28.32|0
1746194400000|2025-05-02 14:00:00|30.27|28.87|29.61|28.21|30.78|29.38|29.04|27.64|0
1746194700000|2025-05-02 14:05:00|29.49|28.09|28.8|27.4|29.66|28.26|28.58|27.18|0
1746195000000|2025-05-02 14:10:00|28.82|27.42|28.48|27.08|29.2|27.8|28.48|27.08|0
1746195300000|2025-05-02 14:15:00|28.5|27.1|28.41|27.01|28.59|27.19|27.76|26.36|0
1746195600000|2025-05-02 14:20:00|28.44|27.04|28.51|27.11|29.16|27.76|28.44|27.04|0
1746195900000|2025-05-02 14:25:00|28.53|27.13|27.78|26.38|28.6|27.2|27.63|26.23|0
1746196200000|2025-05-02 14:30:00|27.73|26.33|28.35|26.95|28.86|27.46|27.73|26.33|0
1746196500000|2025-05-02 14:35:00|28.33|26.93|28.14|26.74|29.01|27.61|28.14|26.74|0
1746196800000|2025-05-02 14:40:00|28.21|26.81|29.01|27.61|29.21|27.81|28.09|26.69|0
1746197100000|2025-05-02 14:45:00|29.04|27.64|28.94|27.54|29.27|27.87|28.55|27.15|0
1746197400000|2025-05-02 14:50:00|28.91|27.51|28.86|27.46|29.52|28.12|28.72|27.32|0
1746197700000|2025-05-02 14:55:00|28.88|27.48|28.55|27.15|29.23|27.83|28.49|27.09|0
1746198000000|2025-05-02 15:00:00|28.52|27.12|28.77|27.37|28.95|27.55|28.17|26.77|0
1746198300000|2025-05-02 15:05:00|28.74|27.34|28.87|27.47|28.88|27.48|28.42|27.02|0
1746198600000|2025-05-02 15:10:00|28.9|27.5|28.61|27.21|29.04|27.64|28.54|27.14|0
1746198900000|2025-05-02 15:15:00|28.64|27.24|28.56|27.16|28.76|27.36|28.12|26.72|0
1746199200000|2025-05-02 15:20:00|28.58|27.18|29.02|27.62|29.18|27.78|28.51|27.11|0
1746199500000|2025-05-02 15:25:00|28.97|27.57|29.37|27.97|29.58|28.18|28.97|27.57|0
1746199800000|2025-05-02 15:30:00|29.4|28|28.63|27.23|29.6|28.2|28.62|27.22|0
1746200100000|2025-05-02 15:35:00|28.65|27.25|28.2|26.8|28.9|27.5|28.2|26.8|0
1746200400000|2025-05-02 15:40:00|28.18|26.78|28.07|26.67|28.34|26.94|27.97|26.57|0
1746200700000|2025-05-02 15:45:00|28.1|26.7|27.99|26.59|28.18|26.78|27.87|26.47|0
1746201000000|2025-05-02 15:50:00|28.02|26.62|28.24|26.84|28.52|27.12|27.81|26.41|0
1746201300000|2025-05-02 15:55:00|28.22|26.82|27.79|26.39|28.22|26.82|27.62|26.22|0
1746201600000|2025-05-02 16:00:00|27.75|26.35|26.7|25.3|27.79|26.39|26.27|24.87|0
1746201900000|2025-05-02 16:05:00|26.72|25.32|26.96|25.56|27.14|25.74|26.37|24.97|0
1746202200000|2025-05-02 16:10:00|26.98|25.58|26.4|25|27.18|25.78|26.25|24.85|0
1746202500000|2025-05-02 16:15:00|26.35|24.95|26.87|25.47|27.1|25.7|26.35|24.95|0
1746202800000|2025-05-02 16:20:00|26.84|25.44|27.31|25.91|27.38|25.98|26.81|25.41|0
1746203100000|2025-05-02 16:25:00|27.36|25.96|27.46|26.06|27.54|26.14|26.95|25.55|0
1746203400000|2025-05-02 16:30:00|27.49|26.09|27.06|25.66|27.59|26.19|26.94|25.54|0
1746203700000|2025-05-02 16:35:00|27.14|25.74|26.65|25.25|27.41|26.01|26.58|25.18|0
1746204000000|2025-05-02 16:40:00|26.63|25.23|26.7|25.3|27.06|25.66|26.53|25.13|0
1746204300000|2025-05-02 16:45:00|26.72|25.32|26.84|25.44|27.04|25.64|26.7|25.3|0
1746204600000|2025-05-02 16:50:00|26.82|25.42|26.86|25.46|27.33|25.93|26.8|25.4|0
1746204900000|2025-05-02 16:55:00|26.84|25.44|27.06|25.66|27.11|25.71|26.81|25.41|0
1746205200000|2025-05-02 17:00:00|27.02|25.62|27.02|25.62|27.28|25.88|26.81|25.41|0
1746205500000|2025-05-02 17:05:00|27.04|25.64|27.63|26.23|27.63|26.23|26.88|25.48|0
1746205800000|2025-05-02 17:10:00|27.61|26.21|27.57|26.17|27.97|26.57|27.48|26.08|0
1746206100000|2025-05-02 17:15:00|27.54|26.14|27.82|26.42|27.97|26.57|27.44|26.04|0
1746206400000|2025-05-02 17:20:00|27.8|26.4|27.88|26.48|27.9|26.5|27.2|25.8|0
1746206700000|2025-05-02 17:25:00|27.83|26.43|27.51|26.11|27.97|26.57|27.28|25.88|0
1746207000000|2025-05-02 17:30:00|27.53|26.13|27.83|26.43|27.83|26.43|27.39|25.99|0
1746207300000|2025-05-02 17:35:00|27.81|26.41|27.38|25.98|27.95|26.55|27.36|25.96|0
1746207600000|2025-05-02 17:40:00|27.35|25.95|27.23|25.83|27.78|26.38|27.16|25.76|0
1746207900000|2025-05-02 17:45:00|27.15|25.75|27.17|25.77|27.21|25.81|26.73|25.33|0
1746208200000|2025-05-02 17:50:00|27.18|25.78|27.04|25.64|27.54|26.14|26.96|25.56|0
1746208500000|2025-05-02 17:55:00|27.07|25.67|27.18|25.78|27.26|25.86|27.04|25.64|0
1746208800000|2025-05-02 18:00:00|27.23|25.83|26.75|25.35|27.25|25.85|26.68|25.28|0
1746209100000|2025-05-02 18:05:00|26.77|25.37|26.66|25.26|26.77|25.37|26.48|25.08|0
1746209400000|2025-05-02 18:10:00|26.68|25.28|26.38|24.98|26.68|25.28|26.32|24.92|0
1746209700000|2025-05-02 18:15:00|26.4|25|26.44|25.04|26.54|25.14|26.25|24.85|0
1746210000000|2025-05-02 18:20:00|26.49|25.09|26.14|24.74|26.62|25.22|26.01|24.61|0
1746210300000|2025-05-02 18:25:00|26.16|24.76|26.23|24.83|26.25|24.85|26.01|24.61|0
1746210600000|2025-05-02 18:30:00|26.21|24.81|26.02|24.62|26.25|24.85|25.95|24.55|0
1746210900000|2025-05-02 18:35:00|26.04|24.64|25.86|24.46|26.1|24.7|25.66|24.26|0
1746211200000|2025-05-02 18:40:00|25.84|24.44|25.92|24.52|26.1|24.7|25.8|24.4|0
1746211500000|2025-05-02 18:45:00|25.94|24.54|27.05|25.65|27.17|25.77|25.87|24.47|0
1746211800000|2025-05-02 18:50:00|27.08|25.68|26.62|25.22|27.4|26|26.6|25.2|0
1746212100000|2025-05-02 18:55:00|26.64|25.24|26.91|25.51|27.06|25.66|26.5|25.1|0
1746212400000|2025-05-02 19:00:00|26.98|25.58|27.6|26.2|27.61|26.21|26.8|25.4|0
1746212700000|2025-05-02 19:05:00|27.57|26.17|27.08|25.68|27.86|26.46|27.06|25.66|0
1746213000000|2025-05-02 19:10:00|27.11|25.71|27.27|25.87|27.73|26.33|27.06|25.66|0
1746213300000|2025-05-02 19:15:00|27.31|25.91|26.45|25.05|27.35|25.95|26.45|25.05|0
1746213600000|2025-05-02 19:20:00|26.48|25.08|26.31|24.91|26.61|25.21|26.04|24.64|0
1746213900000|2025-05-02 19:25:00|26.33|24.93|26.38|24.98|26.4|25|26.14|24.74|0
1746214200000|2025-05-02 19:30:00|26.4|25|26.62|25.22|26.95|25.55|26.32|24.92|0
1746214500000|2025-05-02 19:35:00|26.6|25.2|26.4|25|26.91|25.51|26.32|24.92|0
1746214800000|2025-05-02 19:40:00|26.39|24.99|26.6|25.2|26.66|25.26|26.16|24.76|0
1746215100000|2025-05-02 19:45:00|26.58|25.18|27.68|26.28|27.88|26.48|26.57|25.17|0
1746215400000|2025-05-02 19:50:00|27.18|25.78|26.81|25.41|27.42|26.02|26.43|25.03|0
1746215700000|2025-05-02 19:55:00|26.88|25.48|27.28|25.88|27.61|26.21|26.7|25.3|0
1746216000000|2025-05-02 20:00:00|27.33|25.93|26.96|25.56|27.45|26.05|26.93|25.53|0
1746216300000|2025-05-02 20:05:00|26.94|25.54|26.75|25.35|26.94|25.54|26.62|25.22|0
1746216600000|2025-05-02 20:10:00|26.8|25.4|27.07|25.67|27.3|25.9|26.77|25.37|0
1746404700000|2025-05-05 00:25:00|30.32|28.92|30.01|28.61|30.42|29.02|29.97|28.57|0
1746405000000|2025-05-05 00:30:00|30|28.6|30.12|28.72|30.28|28.88|29.96|28.56|0
1746405300000|2025-05-05 00:35:00|30.15|28.75|30.18|28.78|30.33|28.93|30.04|28.64|0
1746405600000|2025-05-05 00:40:00|30.17|28.77|30.34|28.94|30.44|29.04|30.05|28.65|0
1746405900000|2025-05-05 00:45:00|30.35|28.95|30.04|28.64|30.4|29|29.97|28.57|0
1746406200000|2025-05-05 00:50:00|30.05|28.65|29.95|28.55|30.25|28.85|29.88|28.48|0
1746406500000|2025-05-05 00:55:00|29.96|28.56|30.18|28.78|30.24|28.84|29.94|28.54|0
1746406800000|2025-05-05 01:00:00|30.21|28.81|30.47|29.07|30.55|29.15|30.08|28.68|0
1746407100000|2025-05-05 01:05:00|30.5|29.1|30.76|29.36|30.92|29.52|30.38|28.98|0
1746407400000|2025-05-05 01:10:00|30.75|29.35|30.83|29.43|30.98|29.58|30.72|29.32|0
1746407700000|2025-05-05 01:15:00|30.84|29.44|30.7|29.3|30.85|29.45|30.61|29.21|0
1746408000000|2025-05-05 01:20:00|30.68|29.28|30.84|29.44|30.93|29.53|30.65|29.25|0
1746408300000|2025-05-05 01:25:00|30.79|29.39|31.09|29.69|31.12|29.72|30.79|29.39|0
1746408600000|2025-05-05 01:30:00|31.12|29.72|31.13|29.73|31.29|29.89|31.04|29.64|0
1746408900000|2025-05-05 01:35:00|31.12|29.72|31.43|30.03|31.43|30.03|31.07|29.67|0
1746409200000|2025-05-05 01:40:00|31.4|30|31.81|30.41|32.05|30.65|31.39|29.99|0
1746409500000|2025-05-05 01:45:00|31.8|30.4|32.07|30.67|32.1|30.7|31.77|30.37|0
1746409800000|2025-05-05 01:50:00|32.06|30.66|32.29|30.89|32.64|31.24|31.97|30.57|0
1746410100000|2025-05-05 01:55:00|32.31|30.91|32.69|31.29|32.94|31.54|32.31|30.91|0
1746410400000|2025-05-05 02:00:00|32.72|31.32|32.56|31.16|32.82|31.42|32.35|30.95|0
1746410700000|2025-05-05 02:05:00|32.59|31.19|32.65|31.25|32.8|31.4|32.36|30.96|0
1746411000000|2025-05-05 02:10:00|32.62|31.22|32.18|30.78|32.71|31.31|32.04|30.64|0
1746411300000|2025-05-05 02:15:00|32.19|30.79|31.53|30.13|32.19|30.79|31.47|30.07|0
1746411600000|2025-05-05 02:20:00|31.54|30.14|31.62|30.22|31.79|30.39|31.43|30.03|0
1746411900000|2025-05-05 02:25:00|31.6|30.2|31.66|30.26|31.78|30.38|31.6|30.2|0
1746412200000|2025-05-05 02:30:00|31.7|30.3|31.77|30.37|31.92|30.52|31.65|30.25|0
1746412500000|2025-05-05 02:35:00|31.75|30.35|31.79|30.39|31.92|30.52|31.65|30.25|0
1746412800000|2025-05-05 02:40:00|31.77|30.37|31.85|30.45|32.02|30.62|31.75|30.35|0
1746413100000|2025-05-05 02:45:00|31.83|30.43|31.61|30.21|31.91|30.51|31.44|30.04|0
1746413400000|2025-05-05 02:50:00|31.64|30.24|31.59|30.19|31.68|30.28|31.45|30.05|0
1746413700000|2025-05-05 02:55:00|31.6|30.2|31.83|30.43|31.83|30.43|31.54|30.14|0
1746414000000|2025-05-05 03:00:00|31.82|30.42|31.91|30.51|32.11|30.71|31.72|30.32|0
1746414300000|2025-05-05 03:05:00|31.9|30.5|31.78|30.38|31.91|30.51|31.71|30.31|0
1746414600000|2025-05-05 03:10:00|31.77|30.37|31.75|30.35|31.78|30.38|31.46|30.06|0
1746414900000|2025-05-05 03:15:00|31.79|30.39|32.03|30.63|32.16|30.76|31.79|30.39|0
1746415200000|2025-05-05 03:20:00|31.98|30.58|32.23|30.83|32.33|30.93|31.73|30.33|0
1746415500000|2025-05-05 03:25:00|32.26|30.86|32.21|30.81|32.31|30.91|32.02|30.62|0
1746415800000|2025-05-05 03:30:00|32.22|30.82|32.19|30.79|32.36|30.96|32.1|30.7|0
1746416100000|2025-05-05 03:35:00|32.22|30.82|31.31|29.91|32.22|30.82|31.31|29.91|0
1746416400000|2025-05-05 03:40:00|31.29|29.89|31.19|29.79|31.42|30.02|30.99|29.59|0
1746416700000|2025-05-05 03:45:00|31.31|29.91|31.46|30.06|31.61|30.21|31.26|29.86|0
1746417000000|2025-05-05 03:50:00|31.48|30.08|31.17|29.77|31.48|30.08|31.15|29.75|0
1746417300000|2025-05-05 03:55:00|31.19|29.79|31.19|29.79|31.32|29.92|31.09|29.69|0
1746417600000|2025-05-05 04:00:00|31.22|29.82|31.36|29.96|31.41|30.01|31.21|29.81|0
1746417900000|2025-05-05 04:05:00|31.35|29.95|32.13|30.73|32.21|30.81|31.31|29.91|0
1746418200000|2025-05-05 04:10:00|32.11|30.71|31.66|30.26|32.24|30.84|31.61|30.21|0
1746418500000|2025-05-05 04:15:00|31.71|30.31|31.95|30.55|32.05|30.65|31.64|30.24|0
1746418800000|2025-05-05 04:20:00|31.94|30.54|31.6|30.2|31.94|30.54|31.56|30.16|0
1746419100000|2025-05-05 04:25:00|31.59|30.19|31.84|30.44|31.9|30.5|31.55|30.15|0
1746419400000|2025-05-05 04:30:00|31.85|30.45|31.46|30.06|31.85|30.45|31.41|30.01|0
1746419700000|2025-05-05 04:35:00|31.45|30.05|31.45|30.05|31.56|30.16|31.41|30.01|0
1746420000000|2025-05-05 04:40:00|31.49|30.09|31.49|30.09|31.56|30.16|31.45|30.05|0
1746420300000|2025-05-05 04:45:00|31.5|30.1|31.63|30.23|31.87|30.47|31.39|29.99|0
1746420600000|2025-05-05 04:50:00|31.64|30.24|31.92|30.52|31.97|30.57|31.61|30.21|0
1746420900000|2025-05-05 04:55:00|31.98|30.58|31.85|30.45|32.03|30.63|31.78|30.38|0
1746421200000|2025-05-05 05:00:00|31.73|30.33|31.13|29.73|31.77|30.37|31.06|29.66|0
1746421500000|2025-05-05 05:05:00|31.11|29.71|31.09|29.69|31.3|29.9|30.69|29.29|0
1746421800000|2025-05-05 05:10:00|31.14|29.74|30.79|29.39|31.17|29.77|30.63|29.23|0
1746422100000|2025-05-05 05:15:00|30.8|29.4|31.03|29.63|31.16|29.76|30.8|29.4|0
1746422400000|2025-05-05 05:20:00|31.06|29.66|31.05|29.65|31.08|29.68|30.97|29.57|0
1746422700000|2025-05-05 05:25:00|31.07|29.67|31.07|29.67|31.16|29.76|30.99|29.59|0
1746423000000|2025-05-05 05:30:00|31.06|29.66|30.9|29.5|31.12|29.72|30.86|29.46|0
1746423300000|2025-05-05 05:35:00|30.93|29.53|31.18|29.78|31.23|29.83|30.68|29.28|0
1746423600000|2025-05-05 05:40:00|31.17|29.77|31.16|29.76|31.24|29.84|30.75|29.35|0
1746423900000|2025-05-05 05:45:00|31.18|29.78|31.2|29.8|31.27|29.87|31.12|29.72|0
1746424200000|2025-05-05 05:50:00|31.23|29.83|31.1|29.7|31.31|29.91|31.04|29.64|0
1746424500000|2025-05-05 05:55:00|31.09|29.69|31.04|29.64|31.18|29.78|30.98|29.58|0
1746424800000|2025-05-05 06:00:00|31.05|29.65|30.45|29.05|31.05|29.65|30.33|28.93|0
1746425100000|2025-05-05 06:05:00|30.4|29|30.6|29.2|30.8|29.4|30.38|28.98|0
1746425400000|2025-05-05 06:10:00|30.61|29.21|30.62|29.22|30.79|29.39|30.53|29.13|0
1746425700000|2025-05-05 06:15:00|30.61|29.21|30.54|29.14|30.68|29.28|30.46|29.06|0
1746426000000|2025-05-05 06:20:00|30.56|29.16|30.54|29.14|30.71|29.31|30.46|29.06|0
1746426300000|2025-05-05 06:25:00|30.55|29.15|30.36|28.96|30.6|29.2|30.35|28.95|0
1746426600000|2025-05-05 06:30:00|30.38|28.98|30.15|28.75|30.4|29|30.11|28.71|0
1746426900000|2025-05-05 06:35:00|30.12|28.72|29.93|28.53|30.21|28.81|29.83|28.43|0
1746427200000|2025-05-05 06:40:00|29.9|28.5|29.93|28.53|29.99|28.59|29.81|28.41|0
1746427500000|2025-05-05 06:45:00|29.95|28.55|30.51|29.11|30.52|29.12|29.95|28.55|0
1746427800000|2025-05-05 06:50:00|30.52|29.12|30.59|29.19|30.65|29.25|30.38|28.98|0
1746428100000|2025-05-05 06:55:00|30.6|29.2|30.73|29.33|30.76|29.36|30.5|29.1|0
1746428400000|2025-05-05 07:00:00|30.74|29.34|30.88|29.48|31.02|29.62|30.66|29.26|0
1746428700000|2025-05-05 07:05:00|30.85|29.45|30.85|29.45|31.03|29.63|30.79|29.39|0
1746429000000|2025-05-05 07:10:00|30.88|29.48|30.82|29.42|30.92|29.52|30.68|29.28|0
1746429300000|2025-05-05 07:15:00|30.85|29.45|31.19|29.79|31.47|30.07|30.81|29.41|0
1746429600000|2025-05-05 07:20:00|31.17|29.77|30.81|29.41|31.2|29.8|30.79|29.39|0
1746429900000|2025-05-05 07:25:00|30.78|29.38|30.94|29.54|31.05|29.65|30.75|29.35|0
1746430200000|2025-05-05 07:30:00|30.95|29.55|30.61|29.21|31|29.6|30.51|29.11|0
1746430500000|2025-05-05 07:35:00|30.63|29.23|30.91|29.51|31.13|29.73|30.59|29.19|0
1746430800000|2025-05-05 07:40:00|30.9|29.5|30.9|29.5|30.9|29.5|30.68|29.28|0
1746431100000|2025-05-05 07:45:00|30.92|29.52|30.81|29.41|30.92|29.52|30.64|29.24|0
1746431400000|2025-05-05 07:50:00|30.76|29.36|30.68|29.28|31.12|29.72|30.6|29.2|0
1746431700000|2025-05-05 07:55:00|30.69|29.29|30.76|29.36|30.86|29.46|30.57|29.17|0
1746432000000|2025-05-05 08:00:00|30.79|29.39|30.24|28.84|30.82|29.42|30.16|28.76|0
1746432300000|2025-05-05 08:05:00|30.23|28.83|30.62|29.22|30.85|29.45|30.23|28.83|0
1746432600000|2025-05-05 08:10:00|30.61|29.21|30.61|29.21|30.68|29.28|30.36|28.96|0
1746432900000|2025-05-05 08:15:00|30.62|29.22|30.38|28.98|30.77|29.37|30.32|28.92|0
1746433200000|2025-05-05 08:20:00|30.36|28.96|30.39|28.99|30.54|29.14|30.23|28.83|0
1746433500000|2025-05-05 08:25:00|30.43|29.03|30.66|29.26|30.74|29.34|30.32|28.92|0
1746433800000|2025-05-05 08:30:00|30.71|29.31|31.04|29.64|31.22|29.82|30.71|29.31|0
1746434100000|2025-05-05 08:35:00|31.03|29.63|31.46|30.06|31.59|30.19|31.03|29.63|0
1746434400000|2025-05-05 08:40:00|31.47|30.07|31.42|30.02|31.73|30.33|31.36|29.96|0
1746434700000|2025-05-05 08:45:00|31.37|29.97|31.79|30.39|31.8|30.4|31.37|29.97|0
1746435000000|2025-05-05 08:50:00|31.8|30.4|32.65|31.25|32.72|31.32|31.77|30.37|0
1746435300000|2025-05-05 08:55:00|32.69|31.29|32.24|30.84|32.8|31.4|31.95|30.55|0
1746435600000|2025-05-05 09:00:00|32.31|30.91|32.13|30.73|32.39|30.99|31.99|30.59|0
1746435900000|2025-05-05 09:05:00|32.15|30.75|32.78|31.38|32.89|31.49|32.13|30.73|0
1746436200000|2025-05-05 09:10:00|32.8|31.4|32.58|31.18|32.83|31.43|32.42|31.02|0
1746436500000|2025-05-05 09:15:00|32.61|31.21|32.27|30.87|32.72|31.32|32.18|30.78|0
1746436800000|2025-05-05 09:20:00|32.24|30.84|31.49|30.09|32.3|30.9|31.48|30.08|0
1746437100000|2025-05-05 09:25:00|31.5|30.1|31.62|30.22|31.79|30.39|31.49|30.09|0
1746437400000|2025-05-05 09:30:00|31.63|30.23|31.51|30.11|31.66|30.26|31.17|29.77|0
1746437700000|2025-05-05 09:35:00|31.47|30.07|31.45|30.05|31.75|30.35|31.43|30.03|0
1746438000000|2025-05-05 09:40:00|31.48|30.08|31.58|30.18|31.8|30.4|31.47|30.07|0
1746438300000|2025-05-05 09:45:00|31.59|30.19|31.21|29.81|31.65|30.25|31.17|29.77|0
1746438600000|2025-05-05 09:50:00|31.24|29.84|31.36|29.96|31.36|29.96|31|29.6|0
1746438900000|2025-05-05 09:55:00|31.41|30.01|31.46|30.06|31.49|30.09|31.24|29.84|0
1746439200000|2025-05-05 10:00:00|31.48|30.08|31.63|30.23|31.7|30.3|31.28|29.88|0
1746439500000|2025-05-05 10:05:00|31.61|30.21|31.45|30.05|31.87|30.47|31.4|30|0
1746439800000|2025-05-05 10:10:00|31.48|30.08|31.33|29.93|31.52|30.12|31.19|29.79|0
1746440100000|2025-05-05 10:15:00|31.34|29.94|31.67|30.27|31.68|30.28|31.3|29.9|0
1746440400000|2025-05-05 10:20:00|31.66|30.26|31.41|30.01|31.72|30.32|31.41|30.01|0
1746440700000|2025-05-05 10:25:00|31.39|29.99|31.77|30.37|31.84|30.44|31.34|29.94|0
1746441000000|2025-05-05 10:30:00|31.8|30.4|31.69|30.29|32.05|30.65|31.64|30.24|0
1746441300000|2025-05-05 10:35:00|31.71|30.31|31.76|30.36|31.79|30.39|31.52|30.12|0
1746441600000|2025-05-05 10:40:00|31.78|30.38|31.92|30.52|32.02|30.62|31.61|30.21|0
1746441900000|2025-05-05 10:45:00|31.93|30.53|31.75|30.35|32.04|30.64|31.56|30.16|0
1746442200000|2025-05-05 10:50:00|31.76|30.36|31.18|29.78|31.78|30.38|31.13|29.73|0
1746442500000|2025-05-05 10:55:00|31.2|29.8|31.27|29.87|31.42|30.02|31.19|29.79|0
1746442800000|2025-05-05 11:00:00|31.24|29.84|31.2|29.8|31.44|30.04|31.11|29.71|0
1746443100000|2025-05-05 11:05:00|31.13|29.73|31.21|29.81|31.31|29.91|31.1|29.7|0
1746443400000|2025-05-05 11:10:00|31.2|29.8|30.99|29.59|31.23|29.83|30.91|29.51|0
1746443700000|2025-05-05 11:15:00|31.01|29.61|31.22|29.82|31.3|29.9|31.01|29.61|0
1746444000000|2025-05-05 11:20:00|31.19|29.79|31.26|29.86|31.39|29.99|31.19|29.79|0
1746444300000|2025-05-05 11:25:00|31.13|29.73|31.38|29.98|31.56|30.16|31.09|29.69|0
1746444600000|2025-05-05 11:30:00|31.4|30|31.35|29.95|31.81|30.41|31.04|29.64|0
1746444900000|2025-05-05 11:35:00|31.32|29.92|31.98|30.58|31.98|30.58|31.31|29.91|0
1746445200000|2025-05-05 11:40:00|31.99|30.59|32.03|30.63|32.3|30.9|31.95|30.55|0
1746445500000|2025-05-05 11:45:00|32|30.6|31.78|30.38|32.02|30.62|31.67|30.27|0
1746445800000|2025-05-05 11:50:00|31.83|30.43|31.9|30.5|31.96|30.56|31.76|30.36|0
1746446100000|2025-05-05 11:55:00|31.93|30.53|31.84|30.44|32.15|30.75|31.84|30.44|0
1746446400000|2025-05-05 12:00:00|31.77|30.37|31.97|30.57|32.04|30.64|31.77|30.37|0
1746446700000|2025-05-05 12:05:00|31.99|30.59|31.37|29.97|31.99|30.59|31.37|29.97|0
1746447000000|2025-05-05 12:10:00|31.36|29.96|31.14|29.74|31.44|30.04|31|29.6|0
1746447300000|2025-05-05 12:15:00|31.09|29.69|31.2|29.8|31.32|29.92|31.01|29.61|0
1746447600000|2025-05-05 12:20:00|31.22|29.82|31.16|29.76|31.27|29.87|31.07|29.67|0
1746447900000|2025-05-05 12:25:00|31.17|29.77|31.19|29.79|31.27|29.87|31.11|29.71|0
1746448200000|2025-05-05 12:30:00|31.18|29.78|31.38|29.98|31.42|30.02|31.12|29.72|0
1746448500000|2025-05-05 12:35:00|31.39|29.99|31.36|29.96|31.49|30.09|31.28|29.88|0
1746448800000|2025-05-05 12:40:00|31.38|29.98|31.36|29.96|31.44|30.04|31.14|29.74|0
1746449100000|2025-05-05 12:45:00|31.39|29.99|31.4|30|31.62|30.22|31.33|29.93|0
1746449400000|2025-05-05 12:50:00|31.42|30.02|30.97|29.57|31.48|30.08|30.84|29.44|0
1746449700000|2025-05-05 12:55:00|30.91|29.51|30.89|29.49|30.96|29.56|30.75|29.35|0
1746450000000|2025-05-05 13:00:00|30.91|29.51|30.71|29.31|31.02|29.62|30.28|28.88|0
1746450300000|2025-05-05 13:05:00|30.74|29.34|31.04|29.64|31.05|29.65|30.65|29.25|0
1746450600000|2025-05-05 13:10:00|31.01|29.61|30.93|29.53|31.01|29.61|30.49|29.09|0
1746450900000|2025-05-05 13:15:00|30.91|29.51|30.82|29.42|31.1|29.7|30.71|29.31|0
1746451200000|2025-05-05 13:20:00|30.85|29.45|31.4|29|31.4|29.52|30.76|28.95|0
1746451500000|2025-05-05 13:25:00|31.53|29.13|31.35|28.95|31.6|29.2|31.12|28.72|0
1746451800000|2025-05-05 13:30:00|30.35|28.9|30.07|28.67|31.14|29.74|29.98|28.58|0
1746452100000|2025-05-05 13:35:00|30.09|28.69|30.3|28.9|30.35|28.95|29.75|28.35|0
1746452400000|2025-05-05 13:40:00|30.35|28.95|30.69|29.29|31.42|30.02|30.19|28.79|0
1746452700000|2025-05-05 13:45:00|30.68|29.28|30.55|29.15|31.02|29.62|30.29|28.89|0
1746453000000|2025-05-05 13:50:00|30.47|29.07|31.05|29.65|31.71|30.31|30.47|29.07|0
1746453300000|2025-05-05 13:55:00|31.03|29.63|29.92|28.52|31.14|29.74|29.7|28.3|0
1746453600000|2025-05-05 14:00:00|29.31|27.91|29.52|28.12|29.58|28.18|28.32|26.92|0
1746453900000|2025-05-05 14:05:00|29.44|28.04|28.86|27.46|30.25|28.85|28.78|27.38|0
1746454200000|2025-05-05 14:10:00|28.89|27.49|29.06|27.66|29.2|27.8|28.36|26.96|0
1746454500000|2025-05-05 14:15:00|29.03|27.63|28.41|27.01|29.25|27.85|28.14|26.74|0
1746454800000|2025-05-05 14:20:00|28.32|26.92|28.93|27.53|29.08|27.68|28.24|26.84|0
1746455100000|2025-05-05 14:25:00|28.96|27.56|28.4|27|29.02|27.62|28.33|26.93|0
1746455400000|2025-05-05 14:30:00|28.37|26.97|29.07|27.67|29.1|27.7|28.33|26.93|0
1746455700000|2025-05-05 14:35:00|29.1|27.7|27.56|26.16|29.17|27.77|27.44|26.04|0
1746456000000|2025-05-05 14:40:00|27.53|26.13|27.28|25.88|27.7|26.3|26.99|25.59|0
1746456300000|2025-05-05 14:45:00|27.36|25.96|27.18|25.78|27.6|26.2|27.05|25.65|0
1746456600000|2025-05-05 14:50:00|27.19|25.79|26.61|25.21|27.32|25.92|26.61|25.21|0
1746456900000|2025-05-05 14:55:00|26.59|25.19|26.33|24.93|26.64|25.24|26.18|24.78|0
1746457200000|2025-05-05 15:00:00|26.31|24.91|26.09|24.69|26.43|25.03|26.01|24.61|0
1746457500000|2025-05-05 15:05:00|26.11|24.71|26.57|25.17|26.9|25.5|26.1|24.7|0
1746457800000|2025-05-05 15:10:00|26.56|25.16|26.68|25.28|26.84|25.44|26.31|24.91|0
1746458100000|2025-05-05 15:15:00|26.7|25.3|26.49|25.09|26.92|25.52|26.49|25.09|0
1746458400000|2025-05-05 15:20:00|26.54|25.14|26.46|25.06|26.67|25.27|26.12|24.72|0
1746458700000|2025-05-05 15:25:00|26.48|25.08|26.83|25.43|27.13|25.73|26.48|25.08|0
1746459000000|2025-05-05 15:30:00|26.81|25.41|27.38|25.98|27.38|25.98|26.57|25.17|0
1746459300000|2025-05-05 15:35:00|27.4|26|27.89|26.49|27.94|26.54|27.29|25.89|0
1746459600000|2025-05-05 15:40:00|27.87|26.47|27.24|25.84|27.92|26.52|27.16|25.76|0
1746459900000|2025-05-05 15:45:00|27.26|25.86|27.39|25.99|27.42|26.02|26.83|25.43|0
1746460200000|2025-05-05 15:50:00|27.41|26.01|26.65|25.25|27.41|26.01|26.58|25.18|0
1746460500000|2025-05-05 15:55:00|26.68|25.28|26.7|25.3|26.98|25.58|26.62|25.22|0
1746460800000|2025-05-05 16:00:00|26.68|25.28|26.2|24.8|26.85|25.45|26.09|24.69|0
1746461100000|2025-05-05 16:05:00|26.23|24.83|26.29|24.89|26.38|24.98|25.94|24.54|0
1746461400000|2025-05-05 16:10:00|26.28|24.88|26.3|24.9|26.38|24.98|25.92|24.52|0
1746461700000|2025-05-05 16:15:00|26.32|24.92|26.01|24.61|26.33|24.93|25.89|24.49|0
1746462000000|2025-05-05 16:20:00|25.99|24.59|25.95|24.55|26.12|24.72|25.83|24.43|0
1746462300000|2025-05-05 16:25:00|25.97|24.57|25.93|24.53|26.2|24.8|25.67|24.27|0
1746462600000|2025-05-05 16:30:00|25.95|24.55|26.22|24.82|26.4|25|25.86|24.46|0
1746462900000|2025-05-05 16:35:00|26.21|24.81|25.89|24.49|26.21|24.81|25.87|24.47|0
1746463200000|2025-05-05 16:40:00|25.85|24.45|25.65|24.25|25.87|24.47|25.52|24.12|0
1746463500000|2025-05-05 16:45:00|25.67|24.27|25.58|24.18|25.78|24.38|25.55|24.15|0
1746463800000|2025-05-05 16:50:00|25.6|24.2|25.61|24.21|25.81|24.41|25.46|24.06|0
1746464100000|2025-05-05 16:55:00|25.63|24.23|25.87|24.47|25.97|24.57|25.52|24.12|0
1746464400000|2025-05-05 17:00:00|25.9|24.5|26.24|24.84|26.66|25.26|25.85|24.45|0
1746464700000|2025-05-05 17:05:00|26.22|24.82|26.22|24.82|26.46|25.06|26.16|24.76|0
1746465000000|2025-05-05 17:10:00|26.24|24.84|26.54|25.14|26.54|25.14|26.04|24.64|0
1746465300000|2025-05-05 17:15:00|26.56|25.16|26.69|25.29|26.89|25.49|26.48|25.08|0
1746465600000|2025-05-05 17:20:00|26.72|25.32|26.91|25.51|27.06|25.66|26.66|25.26|0
1746465900000|2025-05-05 17:25:00|26.93|25.53|26.76|25.36|27.11|25.71|26.62|25.22|0
1746466200000|2025-05-05 17:30:00|26.73|25.33|26.26|24.86|26.85|25.45|26|24.6|0
1746466500000|2025-05-05 17:35:00|26.28|24.88|26.19|24.79|26.36|24.96|26.07|24.67|0
1746466800000|2025-05-05 17:40:00|26.26|24.86|26.34|24.94|26.38|24.98|26.17|24.77|0
1746467100000|2025-05-05 17:45:00|26.36|24.96|25.95|24.55|26.36|24.96|25.81|24.41|0
1746467400000|2025-05-05 17:50:00|25.99|24.59|26.04|24.64|26.16|24.76|25.73|24.33|0
1746467700000|2025-05-05 17:55:00|26.02|24.62|26.35|24.95|26.35|24.95|26.02|24.62|0
1746468000000|2025-05-05 18:00:00|26.37|24.97|26|24.6|26.43|25.03|25.94|24.54|0
1746468300000|2025-05-05 18:05:00|25.97|24.57|25.84|24.44|26.02|24.62|25.69|24.29|0
1746468600000|2025-05-05 18:10:00|25.86|24.46|25.71|24.31|25.91|24.51|25.68|24.28|0
1746468900000|2025-05-05 18:15:00|25.68|24.28|25.96|24.56|26.01|24.61|25.66|24.26|0
1746469200000|2025-05-05 18:20:00|25.98|24.58|25.78|24.38|26.02|24.62|25.75|24.35|0
1746469500000|2025-05-05 18:25:00|25.75|24.35|25.89|24.49|25.98|24.58|25.67|24.27|0
1746469800000|2025-05-05 18:30:00|25.9|24.5|25.59|24.19|25.95|24.55|25.56|24.16|0
1746470100000|2025-05-05 18:35:00|25.62|24.22|25.59|24.19|25.7|24.3|25.47|24.07|0
1746470400000|2025-05-05 18:40:00|25.57|24.17|25.5|24.1|25.62|24.22|25.37|23.97|0
1746470700000|2025-05-05 18:45:00|25.48|24.08|25.63|24.23|25.75|24.35|25.44|24.04|0
1746471000000|2025-05-05 18:50:00|25.61|24.21|25.8|24.4|25.8|24.4|25.51|24.11|0
1746471300000|2025-05-05 18:55:00|25.77|24.37|25.95|24.55|26.06|24.66|25.77|24.37|0
1746471600000|2025-05-05 19:00:00|25.97|24.57|26.25|24.85|26.63|25.23|25.95|24.55|0
1746471900000|2025-05-05 19:05:00|26.2|24.8|26.39|24.99|26.44|25.04|25.9|24.5|0
1746472200000|2025-05-05 19:10:00|26.42|25.02|26.58|25.18|26.68|25.28|26.38|24.98|0
1746472500000|2025-05-05 19:15:00|26.56|25.16|26.58|25.18|26.65|25.25|26.23|24.83|0
1746472800000|2025-05-05 19:20:00|26.63|25.23|27.15|25.75|27.43|26.03|26.53|25.13|0
1746473100000|2025-05-05 19:25:00|27.17|25.77|27.14|25.74|27.29|25.89|26.83|25.43|0
1746473400000|2025-05-05 19:30:00|27.15|25.75|27|25.6|27.24|25.84|26.94|25.54|0
1746473700000|2025-05-05 19:35:00|27.07|25.67|26.88|25.48|27.07|25.67|26.49|25.09|0
1746474000000|2025-05-05 19:40:00|26.9|25.5|27.33|25.93|27.56|26.16|26.6|25.2|0
1746474300000|2025-05-05 19:45:00|27.36|25.96|27.71|26.31|28.04|26.64|27.29|25.89|0
1746474600000|2025-05-05 19:50:00|27.68|26.28|28.65|27.25|28.94|27.54|27.45|26.05|0
1746474900000|2025-05-05 19:55:00|28.67|27.27|28.59|27.19|29.08|27.68|28.46|27.06|0
1746475200000|2025-05-05 20:00:00|28.42|27.02|29.03|27.63|29.05|27.65|28.42|27.02|0
1746475500000|2025-05-05 20:05:00|29.05|27.65|29.05|27.65|29.3|27.9|28.66|27.26|0
1746475800000|2025-05-05 20:10:00|29.07|27.67|29.05|27.65|29.16|27.76|28.9|27.5|0
1746476100000|2025-05-05 20:15:00|29.08|27.68|29.03|27.63|29.13|27.73|28.94|27.54|0
1746476400000|2025-05-05 20:20:00|29|27.6|28.98|27.58|29.06|27.66|28.78|27.38|0
1746476700000|2025-05-05 20:25:00|29|27.6|29.19|27.79|29.27|27.87|28.94|27.54|0
1746477000000|2025-05-05 20:30:00|29.14|27.74|29.26|27.86|29.26|27.86|28.96|27.56|0
1746477300000|2025-05-05 20:35:00|29.23|27.83|29.05|27.65|29.33|27.93|29.02|27.62|0
1746477600000|2025-05-05 20:40:00|29.02|27.62|28.87|27.47|29.07|27.67|28.82|27.42|0
1746477900000|2025-05-05 20:45:00|28.85|27.45|28.78|27.38|28.87|27.47|28.65|27.25|0
1746478200000|2025-05-05 20:50:00|28.8|27.4|28.63|27.23|28.82|27.42|28.61|27.21|0
1746478500000|2025-05-05 20:55:00|29.13|26.73|29.13|26.73|29.18|26.78|29.05|26.65|0
1746478800000|2025-05-05 21:00:00|29.14|26.74|29.12|26.72|29.22|26.82|29.01|26.61|0
1746479100000|2025-05-05 21:05:00|29.08|26.68|29.15|26.75|29.15|26.75|29.08|26.68|0
1746479400000|2025-05-05 21:10:00|29.13|26.73|29.28|26.88|29.31|26.91|29.13|26.73|0
1746479700000|2025-05-05 21:15:00|29.32|26.92|29.33|26.93|29.35|26.95|29.25|26.85|0
1746480000000|2025-05-05 21:20:00|29.32|26.92|29.32|26.92|29.34|26.94|29.26|26.86|0
1746480300000|2025-05-05 21:25:00|29.27|26.87|29.34|26.94|29.34|26.94|29.27|26.87|0
1746480600000|2025-05-05 21:30:00|29.35|26.95|29.33|26.93|29.35|26.95|29.24|26.84|0
1746480900000|2025-05-05 21:35:00|29.34|26.94|29.33|26.93|29.34|26.94|29.26|26.86|0
1746481200000|2025-05-05 21:40:00|29.34|26.94|29.26|26.86|29.35|26.95|29.24|26.84|0
1746481500000|2025-05-05 21:45:00|29.24|26.84|29.29|26.89|29.29|26.89|29.24|26.84|0
1746481800000|2025-05-05 21:50:00|29.28|26.88|29.29|26.89|29.29|26.89|29.28|26.88|0
1746482100000|2025-05-05 21:55:00|29.3|26.9|29.29|26.89|29.36|26.96|29.09|26.69|0
1746482400000|2025-05-05 22:00:00|29.48|27.08|29.3|26.9|29.48|27.08|29.1|26.7|0
1746482700000|2025-05-05 22:05:00|29.32|26.92|29.17|26.77|29.52|27.12|29.14|26.74|0
1746483000000|2025-05-05 22:10:00|29.16|26.76|29.08|26.68|29.25|26.85|29.08|26.68|0
1746483300000|2025-05-05 22:15:00|29.1|26.7|28.93|26.53|29.11|26.71|28.84|26.44|0
1746483600000|2025-05-05 22:20:00|28.92|26.52|29.17|26.77|29.19|26.79|28.92|26.52|0
1746483900000|2025-05-05 22:25:00|29.19|26.79|29.12|26.72|29.2|26.8|29.12|26.72|0
1746484200000|2025-05-05 22:30:00|29.08|26.68|29.12|26.72|29.28|26.88|29.02|26.62|0
1746484500000|2025-05-05 22:35:00|29.14|26.74|29.05|26.65|29.2|26.8|29|26.6|0
1746484800000|2025-05-05 22:40:00|29.08|26.68|29.18|26.78|29.18|26.78|29.05|26.65|0
1746485100000|2025-05-05 22:45:00|29.88|27.48|29.38|26.98|29.88|27.48|29.18|26.78|0
1746485400000|2025-05-05 22:50:00|29.39|26.99|29.36|26.96|29.41|27.01|29.32|26.92|0
1746485700000|2025-05-05 22:55:00|29.37|26.97|29.34|26.94|29.4|27|29.3|26.9|0
1746486000000|2025-05-05 23:00:00|29.37|26.97|29.24|26.84|29.39|26.99|29.22|26.82|0
1746486300000|2025-05-05 23:05:00|29.27|26.87|29.2|26.8|29.37|26.97|29.13|26.73|0
1746486600000|2025-05-05 23:10:00|29.21|26.81|29.18|26.78|29.25|26.85|29.16|26.76|0
1746486900000|2025-05-05 23:15:00|29.16|26.76|29.13|26.73|29.18|26.78|29.08|26.68|0
1746487200000|2025-05-05 23:20:00|29.17|26.77|29.08|26.68|29.24|26.84|29.01|26.61|0
1746487500000|2025-05-05 23:25:00|29.1|26.7|29.22|26.82|29.22|26.82|29.05|26.65|0
1746487800000|2025-05-05 23:30:00|29.25|26.85|29.29|26.89|29.47|27.07|29.24|26.84|0
1746488100000|2025-05-05 23:35:00|29.31|26.91|29.19|26.79|29.43|27.03|29.14|26.74|0
1746488400000|2025-05-05 23:40:00|29.22|26.82|29.2|26.8|29.29|26.89|29.16|26.76|0
1746488700000|2025-05-05 23:45:00|29.17|26.77|29.16|26.76|29.26|26.86|29.11|26.71|0
1746489000000|2025-05-05 23:50:00|29.15|26.75|29.36|26.96|29.45|27.05|29.13|26.73|0
1746489300000|2025-05-05 23:55:00|29.38|26.98|29.42|27.02|29.5|27.1|29.33|26.93|0
1746489600000|2025-05-06 00:00:00|29.41|27.01|29.3|26.9|29.52|27.12|29.3|26.9|0
1746489900000|2025-05-06 00:05:00|29.29|26.89|28.98|26.58|29.29|26.89|28.97|26.57|0
1746490200000|2025-05-06 00:10:00|28.97|26.57|29.18|26.78|29.28|26.88|28.94|26.54|0
1746490500000|2025-05-06 00:15:00|29.16|26.76|29.4|28|29.41|28.01|28.69|26.76|0
1746490800000|2025-05-06 00:20:00|29.39|27.99|29.55|28.15|29.56|28.16|29.27|27.87|0
1746491100000|2025-05-06 00:25:00|29.58|28.18|29.36|27.96|29.66|28.26|29.31|27.91|0
1746491400000|2025-05-06 00:30:00|29.33|27.93|29.18|27.78|29.41|28.01|28.99|27.59|0
1746491700000|2025-05-06 00:35:00|29.16|27.76|29.52|28.12|29.67|28.27|29.14|27.74|0
1746492000000|2025-05-06 00:40:00|29.55|28.15|29.69|28.29|29.77|28.37|29.49|28.09|0
1746492300000|2025-05-06 00:45:00|29.67|28.27|29.71|28.31|29.75|28.35|29.47|28.07|0
1746492600000|2025-05-06 00:50:00|29.7|28.3|29.49|28.09|29.74|28.34|29.49|28.09|0
1746492900000|2025-05-06 00:55:00|29.51|28.11|29.31|27.91|29.53|28.13|29.25|27.85|0
1746493200000|2025-05-06 01:00:00|29.3|27.9|29.3|27.9|29.42|28.02|29.26|27.86|0
1746493500000|2025-05-06 01:05:00|29.33|27.93|29.59|28.19|29.69|28.29|29.29|27.89|0
1746493800000|2025-05-06 01:10:00|29.58|28.18|29.26|27.86|29.62|28.22|29.25|27.85|0
1746494100000|2025-05-06 01:15:00|29.25|27.85|29.25|27.85|29.52|28.12|29.25|27.85|0
1746494400000|2025-05-06 01:20:00|29.23|27.83|29.31|27.91|29.31|27.91|29|27.6|0
1746494700000|2025-05-06 01:25:00|29.34|27.94|29.42|28.02|29.46|28.06|29.28|27.88|0
1746495000000|2025-05-06 01:30:00|29.43|28.03|29.73|28.33|29.74|28.34|29.43|28.03|0
1746495300000|2025-05-06 01:35:00|29.71|28.31|30.07|28.67|30.2|28.8|29.62|28.22|0
1746495600000|2025-05-06 01:40:00|30.08|28.68|30.25|28.85|30.34|28.94|29.97|28.57|0
1746495900000|2025-05-06 01:45:00|30.24|28.84|30.23|28.83|30.35|28.95|30.14|28.74|0
1746496200000|2025-05-06 01:50:00|30.2|28.8|30.24|28.84|30.36|28.96|30.06|28.66|0
1746496500000|2025-05-06 01:55:00|30.23|28.83|30.01|28.61|30.23|28.83|29.87|28.47|0
1746496800000|2025-05-06 02:00:00|30.06|28.66|30.03|28.63|30.26|28.86|29.94|28.54|0
1746497100000|2025-05-06 02:05:00|30.05|28.65|30.29|28.89|30.45|29.05|30|28.6|0
1746497400000|2025-05-06 02:10:00|30.3|28.9|30.37|28.97|30.43|29.03|30.29|28.89|0
1746497700000|2025-05-06 02:15:00|30.36|28.96|30.29|28.89|30.46|29.06|30.25|28.85|0
1746498000000|2025-05-06 02:20:00|30.3|28.9|30.3|28.9|30.34|28.94|30.21|28.81|0
1746498300000|2025-05-06 02:25:00|30.28|28.88|30.38|28.98|30.48|29.08|30.24|28.84|0
1746498600000|2025-05-06 02:30:00|30.36|28.96|30.25|28.85|30.5|29.1|30.22|28.82|0
1746498900000|2025-05-06 02:35:00|30.27|28.87|30.12|28.72|30.32|28.92|29.98|28.58|0
1746499200000|2025-05-06 02:40:00|30.15|28.75|30.06|28.66|30.19|28.79|29.96|28.56|0
1746499500000|2025-05-06 02:45:00|30.09|28.69|29.99|28.59|30.09|28.69|29.94|28.54|0
1746499800000|2025-05-06 02:50:00|29.92|28.52|30.02|28.62|30.03|28.63|29.9|28.5|0
1746500100000|2025-05-06 02:55:00|29.97|28.57|30.1|28.7|30.12|28.72|29.97|28.57|0
1746500400000|2025-05-06 03:00:00|30.12|28.72|30.3|28.9|30.31|28.91|30.06|28.66|0
1746500700000|2025-05-06 03:05:00|30.38|28.98|30.61|29.21|30.69|29.29|30.38|28.98|0
1746501000000|2025-05-06 03:10:00|30.63|29.23|30.35|28.95|30.67|29.27|30.28|28.88|0
1746501300000|2025-05-06 03:15:00|30.43|29.03|30.22|28.82|30.43|29.03|30.17|28.77|0
1746501600000|2025-05-06 03:20:00|30.19|28.79|29.86|28.46|30.19|28.79|29.83|28.43|0
1746501900000|2025-05-06 03:25:00|29.87|28.47|29.86|28.46|29.9|28.5|29.79|28.39|0
1746502200000|2025-05-06 03:30:00|29.87|28.47|29.61|28.21|29.9|28.5|29.51|28.11|0
1746502500000|2025-05-06 03:35:00|29.63|28.23|29.51|28.11|29.63|28.23|29.45|28.05|0
1746502800000|2025-05-06 03:40:00|29.5|28.1|29.45|28.05|29.52|28.12|29.41|28.01|0
1746503100000|2025-05-06 03:45:00|29.43|28.03|29.41|28.01|29.47|28.07|29.39|27.99|0
1746503400000|2025-05-06 03:50:00|29.4|28|29.43|28.03|29.5|28.1|29.35|27.95|0
1746503700000|2025-05-06 03:55:00|29.42|28.02|29.38|27.98|29.47|28.07|29.37|27.97|0
1746504000000|2025-05-06 04:00:00|29.39|27.99|29.25|27.85|29.45|28.05|29.21|27.81|0
1746504300000|2025-05-06 04:05:00|29.24|27.84|29.65|28.25|29.65|28.25|29.22|27.82|0
1746504600000|2025-05-06 04:10:00|29.6|28.2|29.65|28.25|29.69|28.29|29.59|28.19|0
1746504900000|2025-05-06 04:15:00|29.64|28.24|29.64|28.24|29.71|28.31|29.59|28.19|0
1746505200000|2025-05-06 04:20:00|29.63|28.23|29.83|28.43|29.83|28.43|29.6|28.2|0
1746505500000|2025-05-06 04:25:00|29.84|28.44|30.02|28.62|30.05|28.65|29.83|28.43|0
1746505800000|2025-05-06 04:30:00|30.07|28.67|30.2|28.8|30.22|28.82|29.99|28.59|0
1746506100000|2025-05-06 04:35:00|30.18|28.78|30.23|28.83|30.25|28.85|30.17|28.77|0
1746506400000|2025-05-06 04:40:00|30.22|28.82|30.3|28.9|30.36|28.96|30.18|28.78|0
1746506700000|2025-05-06 04:45:00|30.2|28.8|30.07|28.67|30.2|28.8|30.07|28.67|0
1746507000000|2025-05-06 04:50:00|30.06|28.66|30.12|28.72|30.16|28.76|30.02|28.62|0
1746507300000|2025-05-06 04:55:00|30.15|28.75|29.71|28.31|30.15|28.75|29.71|28.31|0
1746507600000|2025-05-06 05:00:00|29.65|28.25|30.02|28.62|30.1|28.7|29.62|28.22|0
1746507900000|2025-05-06 05:05:00|30.01|28.61|29.89|28.49|30.16|28.76|29.86|28.46|0
1746508200000|2025-05-06 05:10:00|29.88|28.48|30.05|28.65|30.07|28.67|29.71|28.31|0
1746508500000|2025-05-06 05:15:00|30.07|28.67|30.29|28.89|30.32|28.92|30.04|28.64|0
1746508800000|2025-05-06 05:20:00|30.3|28.9|30.25|28.85|30.4|29|30.2|28.8|0
1746509100000|2025-05-06 05:25:00|30.23|28.83|30.3|28.9|30.34|28.94|30.23|28.83|0
1746509400000|2025-05-06 05:30:00|30.33|28.93|30.48|29.08|30.63|29.23|30.29|28.89|0
1746509700000|2025-05-06 05:35:00|30.46|29.06|30.39|28.99|30.53|29.13|30.35|28.95|0
1746510000000|2025-05-06 05:40:00|30.37|28.97|30.42|29.02|30.49|29.09|30.17|28.77|0
1746510300000|2025-05-06 05:45:00|30.44|29.04|30.63|29.23|30.67|29.27|30.4|29|0
1746510600000|2025-05-06 05:50:00|30.61|29.21|30.85|29.45|30.85|29.45|30.6|29.2|0
1746510900000|2025-05-06 05:55:00|30.82|29.42|31.17|29.77|31.42|30.02|30.66|29.26|0
1746511200000|2025-05-06 06:00:00|31.25|29.85|30.91|29.51|31.29|29.89|30.77|29.37|0
1746511500000|2025-05-06 06:05:00|30.86|29.46|30.55|29.15|30.86|29.46|30.53|29.13|0
1746511800000|2025-05-06 06:10:00|30.57|29.17|30.6|29.2|30.7|29.3|30.52|29.12|0
1746512100000|2025-05-06 06:15:00|30.62|29.22|30.41|29.01|30.73|29.33|30.31|28.91|0
1746512400000|2025-05-06 06:20:00|30.38|28.98|30.47|29.07|30.73|29.33|30.38|28.98|0
1746512700000|2025-05-06 06:25:00|30.46|29.06|30.07|28.67|30.48|29.08|30.07|28.67|0
1746513000000|2025-05-06 06:30:00|30.05|28.65|30.19|28.79|30.33|28.93|30.05|28.65|0
1746513300000|2025-05-06 06:35:00|30.22|28.82|30.01|28.61|30.22|28.82|29.81|28.41|0
1746513600000|2025-05-06 06:40:00|29.99|28.59|30.07|28.67|30.28|28.88|29.99|28.59|0
1746513900000|2025-05-06 06:45:00|30.08|28.68|29.89|28.49|30.11|28.71|29.89|28.49|0
1746514200000|2025-05-06 06:50:00|29.9|28.5|29.87|28.47|29.93|28.53|29.77|28.37|0
1746514500000|2025-05-06 06:55:00|29.88|28.48|29.7|28.3|29.97|28.57|29.64|28.24|0
1746514800000|2025-05-06 07:00:00|29.71|28.31|29.6|28.2|29.98|28.58|29.5|28.1|0
1746515100000|2025-05-06 07:05:00|29.57|28.17|30.12|28.72|30.18|28.78|29.56|28.16|0
1746515400000|2025-05-06 07:10:00|30.1|28.7|30.42|29.02|30.46|29.06|30.01|28.61|0
1746515700000|2025-05-06 07:15:00|30.44|29.04|30.47|29.07|30.52|29.12|30.16|28.76|0
1746516000000|2025-05-06 07:20:00|30.43|29.03|30.38|28.98|30.48|29.08|30.25|28.85|0
1746516300000|2025-05-06 07:25:00|30.37|28.97|30.74|29.34|30.82|29.42|30.32|28.92|0
1746516600000|2025-05-06 07:30:00|30.72|29.32|30.88|29.48|31.02|29.62|30.72|29.32|0
1746516900000|2025-05-06 07:35:00|30.93|29.53|31.51|30.11|31.51|30.11|30.89|29.49|0
1746517200000|2025-05-06 07:40:00|31.52|30.12|31.71|30.31|31.8|30.4|31.43|30.03|0
1746517500000|2025-05-06 07:45:00|31.79|30.39|31.39|29.99|31.82|30.42|31.15|29.75|0
1746517800000|2025-05-06 07:50:00|31.4|30|31.74|30.34|31.74|30.34|31.33|29.93|0
1746518100000|2025-05-06 07:55:00|31.72|30.32|31.96|30.56|31.96|30.56|31.47|30.07|0
1746518400000|2025-05-06 08:00:00|31.94|30.54|32.25|30.85|32.65|31.25|31.81|30.41|0
1746518700000|2025-05-06 08:05:00|32.29|30.89|32.11|30.71|32.35|30.95|31.93|30.53|0
1746519000000|2025-05-06 08:10:00|32.04|30.64|32.72|31.32|32.8|31.4|32.01|30.61|0
1746519300000|2025-05-06 08:15:00|32.74|31.34|33.4|32|33.42|32.02|32.62|31.22|0
1746519600000|2025-05-06 08:20:00|33.38|31.98|33.95|32.55|34.2|32.8|33.38|31.98|0
1746519900000|2025-05-06 08:25:00|33.92|32.52|34.14|32.74|34.21|32.81|33.44|32.04|0
1746520200000|2025-05-06 08:30:00|34.17|32.77|33.63|32.23|34.35|32.95|33.61|32.21|0
1746520500000|2025-05-06 08:35:00|33.61|32.21|33.77|32.37|33.87|32.47|33.59|32.19|0
1746520800000|2025-05-06 08:40:00|33.72|32.32|33.21|31.81|33.93|32.53|33.15|31.75|0
1746521100000|2025-05-06 08:45:00|33.17|31.77|33.12|31.72|33.29|31.89|32.94|31.54|0
1746521400000|2025-05-06 08:50:00|33.15|31.75|33.21|31.81|33.31|31.91|33|31.6|0
1746521700000|2025-05-06 08:55:00|33.24|31.84|33.14|31.74|33.53|32.13|33.08|31.68|0
1746522000000|2025-05-06 09:00:00|33.15|31.75|33.84|32.44|33.94|32.54|33.08|31.68|0
1746522300000|2025-05-06 09:05:00|33.86|32.46|33.9|32.5|33.92|32.52|33.33|31.93|0
1746522600000|2025-05-06 09:10:00|33.86|32.46|34.24|32.84|34.33|32.93|33.61|32.21|0
1746522900000|2025-05-06 09:15:00|34.25|32.85|34.36|32.96|34.44|33.04|34.2|32.8|0
1746523200000|2025-05-06 09:20:00|34.33|32.93|34.76|33.36|34.76|33.36|34.27|32.87|0
1746523500000|2025-05-06 09:25:00|34.74|33.34|34.62|33.22|34.77|33.37|34.52|33.12|0
1746523800000|2025-05-06 09:30:00|34.59|33.19|34.17|32.77|34.65|33.25|33.99|32.59|0
1746524100000|2025-05-06 09:35:00|34.15|32.75|34.67|33.27|34.67|33.27|33.99|32.59|0
1746524400000|2025-05-06 09:40:00|34.66|33.26|34.77|33.37|34.8|33.4|34.62|33.22|0
1746524700000|2025-05-06 09:45:00|34.73|33.33|34.73|33.33|35|33.6|34.65|33.25|0
1746525000000|2025-05-06 09:50:00|34.75|33.35|33.99|32.59|34.95|33.55|33.96|32.56|0
1746525300000|2025-05-06 09:55:00|34.01|32.61|33.78|32.38|34.01|32.61|33.67|32.27|0
1746525600000|2025-05-06 10:00:00|33.81|32.41|33.83|32.43|34.04|32.64|33.76|32.36|0
1746525900000|2025-05-06 10:05:00|33.84|32.44|33.85|32.45|33.92|32.52|33.72|32.32|0
1746526200000|2025-05-06 10:10:00|33.89|32.49|33.75|32.35|34.22|32.82|33.73|32.33|0
1746526500000|2025-05-06 10:15:00|33.76|32.36|33.66|32.26|33.84|32.44|33.55|32.15|0
1746526800000|2025-05-06 10:20:00|33.68|32.28|33.71|32.31|33.77|32.37|33.61|32.21|0
1746527100000|2025-05-06 10:25:00|33.69|32.29|33.7|32.3|33.76|32.36|33.59|32.19|0
1746527400000|2025-05-06 10:30:00|33.71|32.31|33.45|32.05|33.75|32.35|33.41|32.01|0
1746527700000|2025-05-06 10:35:00|33.39|31.99|32.92|31.52|33.42|32.02|32.78|31.38|0
1746528000000|2025-05-06 10:40:00|32.89|31.49|33.41|32.01|33.43|32.03|32.83|31.43|0
1746528300000|2025-05-06 10:45:00|33.38|31.98|33.24|31.84|33.48|32.08|33.16|31.76|0
1746528600000|2025-05-06 10:50:00|33.16|31.76|33.23|31.83|33.59|32.19|33.06|31.66|0
1746528900000|2025-05-06 10:55:00|33.2|31.8|32.76|31.36|33.26|31.86|32.76|31.36|0
1746529200000|2025-05-06 11:00:00|32.77|31.37|32.37|30.97|32.77|31.37|32.31|30.91|0
1746529500000|2025-05-06 11:05:00|32.39|30.99|32.4|31|32.4|31|32.26|30.86|0
1746529800000|2025-05-06 11:10:00|32.41|31.01|32.65|31.25|32.65|31.25|32.33|30.93|0
1746530100000|2025-05-06 11:15:00|32.64|31.24|32.94|31.54|33.04|31.64|32.64|31.24|0
1746530400000|2025-05-06 11:20:00|32.93|31.53|34.29|32.89|34.29|32.89|32.88|31.48|0
1746530700000|2025-05-06 11:25:00|34.23|32.83|34.45|33.05|34.73|33.33|33.97|32.57|0
1746531000000|2025-05-06 11:30:00|34.41|33.01|34.41|33.01|34.87|33.47|34.32|32.92|0
1746531300000|2025-05-06 11:35:00|34.35|32.95|33.77|32.37|34.37|32.97|33.54|32.14|0
1746531600000|2025-05-06 11:40:00|33.81|32.41|33.89|32.49|34.12|32.72|33.72|32.32|0
1746531900000|2025-05-06 11:45:00|33.92|32.52|34.32|32.92|34.38|32.98|33.83|32.43|0
1746532200000|2025-05-06 11:50:00|34.38|32.98|35.65|34.25|35.95|34.55|34.25|32.85|0
1746532500000|2025-05-06 11:55:00|35.58|34.18|34.69|33.29|35.72|34.32|34.68|33.28|0
1746532800000|2025-05-06 12:00:00|34.72|33.32|34.15|32.75|34.77|33.37|34.01|32.61|0
1746533100000|2025-05-06 12:05:00|34.18|32.78|34.43|33.03|34.43|33.03|34.01|32.61|0
1746533400000|2025-05-06 12:10:00|34.46|33.06|34.23|32.83|34.86|33.46|34.18|32.78|0
1746533700000|2025-05-06 12:15:00|34.26|32.86|34.42|33.02|34.56|33.16|34.07|32.67|0
1746534000000|2025-05-06 12:20:00|34.45|33.05|34.54|33.14|34.7|33.3|34.34|32.94|0
1746534300000|2025-05-06 12:25:00|34.6|33.2|34.73|33.33|34.81|33.41|34.46|33.06|0
1746534600000|2025-05-06 12:30:00|34.74|33.34|35.28|33.88|37.28|35.88|34.6|33.2|0
1746534900000|2025-05-06 12:35:00|35.33|33.93|35.21|33.81|35.47|34.07|35.08|33.68|0
1746535200000|2025-05-06 12:40:00|35.2|33.8|35.1|33.7|35.34|33.94|34.97|33.57|0
1746535500000|2025-05-06 12:45:00|35.07|33.67|34.17|32.77|35.27|33.87|34.13|32.73|0
1746535800000|2025-05-06 12:50:00|34.2|32.8|34.13|32.73|34.33|32.93|34.07|32.67|0
1746536100000|2025-05-06 12:55:00|34.11|32.71|33.84|32.44|34.11|32.71|33.67|32.27|0
1746536400000|2025-05-06 13:00:00|33.87|32.47|33.91|32.51|34.08|32.68|33.62|32.22|0
1746536700000|2025-05-06 13:05:00|33.94|32.54|34.33|32.93|34.62|33.22|33.94|32.54|0
1746537000000|2025-05-06 13:10:00|34.36|32.96|34.55|33.15|34.57|33.17|34.36|32.96|0
1746537300000|2025-05-06 13:15:00|34.49|33.09|34.47|33.07|35|33.6|34.47|33.07|0
1746537600000|2025-05-06 13:20:00|34.52|33.12|35.49|33.09|35.49|33.57|34.42|33.02|0
1746537900000|2025-05-06 13:25:00|35.52|33.12|35.62|33.22|35.82|33.42|35.46|33.06|0
1746538200000|2025-05-06 13:30:00|34.9|33.5|32.88|31.48|34.9|33.5|32.88|31.48|0
1746538500000|2025-05-06 13:35:00|32.82|31.42|32.14|30.74|33.06|31.66|31.95|30.55|0
1746538800000|2025-05-06 13:40:00|32.02|30.62|32.75|31.35|32.78|31.38|32.02|30.62|0
1746539100000|2025-05-06 13:45:00|32.69|31.29|34.57|33.17|34.57|33.17|32.44|31.04|0
1746539400000|2025-05-06 13:50:00|34.51|33.11|35.85|34.45|35.97|34.57|34.51|33.11|0
1746539700000|2025-05-06 13:55:00|35.82|34.42|35.15|33.75|35.95|34.55|34.82|33.42|0
1746540000000|2025-05-06 14:00:00|35.24|33.84|34.43|33.03|35.83|34.43|34.07|32.67|0
1746540300000|2025-05-06 14:05:00|34.4|33|33.25|31.85|34.43|33.03|33.11|31.71|0
1746540600000|2025-05-06 14:10:00|33.28|31.88|33.52|32.12|33.52|32.12|32.7|31.3|0
1746540900000|2025-05-06 14:15:00|33.55|32.15|32|30.6|33.55|32.15|31.95|30.55|0
1746541200000|2025-05-06 14:20:00|31.98|30.58|31.36|29.96|31.98|30.58|30.76|29.36|0
1746541500000|2025-05-06 14:25:00|31.34|29.94|31.16|29.76|31.62|30.22|31|29.6|0
1746541800000|2025-05-06 14:30:00|31.22|29.82|30.71|29.31|31.45|30.05|30.5|29.1|0
1746542100000|2025-05-06 14:35:00|30.85|29.45|30.97|29.57|31.47|30.07|30.81|29.41|0
1746542400000|2025-05-06 14:40:00|30.92|29.52|31.1|29.7|31.47|30.07|30.92|29.52|0
1746542700000|2025-05-06 14:45:00|31.02|29.62|30.82|29.42|31.13|29.73|30.32|28.92|0
1746543000000|2025-05-06 14:50:00|30.85|29.45|31.15|29.75|31.53|30.13|30.85|29.45|0
1746543300000|2025-05-06 14:55:00|31.17|29.77|30.9|29.5|31.35|29.95|30.58|29.18|0
1746543600000|2025-05-06 15:00:00|30.89|29.49|30.43|29.03|30.91|29.51|30.24|28.84|0
1746543900000|2025-05-06 15:05:00|30.48|29.08|30.99|29.59|31.11|29.71|30.15|28.75|0
1746544200000|2025-05-06 15:10:00|30.96|29.56|30.7|29.3|31.13|29.73|30.49|29.09|0
1746544500000|2025-05-06 15:15:00|30.68|29.28|30.43|29.03|31|29.6|30.28|28.88|0
1746544800000|2025-05-06 15:20:00|30.41|29.01|29.82|28.42|30.43|29.03|29.61|28.21|0
1746545100000|2025-05-06 15:25:00|29.8|28.4|29.77|28.37|30.12|28.72|29.73|28.33|0
1746545400000|2025-05-06 15:30:00|29.79|28.39|29.57|28.17|30.37|28.97|29.52|28.12|0
1746545700000|2025-05-06 15:35:00|29.6|28.2|29.64|28.24|29.92|28.52|29.44|28.04|0
1746546000000|2025-05-06 15:40:00|29.61|28.21|30.85|29.45|30.95|29.55|29.51|28.11|0
1746546300000|2025-05-06 15:45:00|30.87|29.47|30.66|29.26|30.98|29.58|30.47|29.07|0
1746546600000|2025-05-06 15:50:00|30.63|29.23|31.41|30.01|31.56|30.16|30.56|29.16|0
1746546900000|2025-05-06 15:55:00|31.44|30.04|31.43|30.03|31.61|30.21|30.98|29.58|0
1746547200000|2025-05-06 16:00:00|31.49|30.09|30.92|29.52|31.52|30.12|30.88|29.48|0
1746547500000|2025-05-06 16:05:00|30.95|29.55|31.64|30.24|31.71|30.31|30.95|29.55|0
1746547800000|2025-05-06 16:10:00|31.67|30.27|28.97|27.57|31.72|30.32|28.28|26.88|0
1746548100000|2025-05-06 16:15:00|28.92|27.52|29.72|28.32|30.01|28.61|28.89|27.49|0
1746548400000|2025-05-06 16:20:00|29.77|28.37|31.8|30.4|31.99|30.59|29.55|28.15|0
1746548700000|2025-05-06 16:25:00|31.72|30.32|31.13|29.73|31.88|30.48|30.92|29.52|0
1746549000000|2025-05-06 16:30:00|31.14|29.74|30.77|29.37|31.26|29.86|30.52|29.12|0
1746549300000|2025-05-06 16:35:00|30.75|29.35|30.63|29.23|30.92|29.52|30.22|28.82|0
1746549600000|2025-05-06 16:40:00|30.61|29.21|31.67|30.27|31.8|30.4|30.4|29|0
1746549900000|2025-05-06 16:45:00|31.69|30.29|32|30.6|32.15|30.75|31.64|30.24|0
1746550200000|2025-05-06 16:50:00|31.99|30.59|32.56|31.16|32.75|31.35|31.99|30.59|0
1746550500000|2025-05-06 16:55:00|32.52|31.12|32.92|31.52|33.04|31.64|32.17|30.77|0
1746550800000|2025-05-06 17:00:00|32.87|31.47|32.48|31.08|32.96|31.56|31.81|30.41|0
1746551100000|2025-05-06 17:05:00|32.51|31.11|31.57|30.17|32.56|31.16|31.34|29.94|0
1746551400000|2025-05-06 17:10:00|31.6|30.2|31.64|30.24|32.16|30.76|31.55|30.15|0
1746551700000|2025-05-06 17:15:00|31.67|30.27|31.64|30.24|31.8|30.4|31.31|29.91|0
1746552000000|2025-05-06 17:20:00|31.69|30.29|32.67|31.27|32.89|31.49|31.57|30.17|0
1746552300000|2025-05-06 17:25:00|32.64|31.24|32.33|30.93|32.94|31.54|32.17|30.77|0
1746552600000|2025-05-06 17:30:00|32.36|30.96|32.04|30.64|32.44|31.04|31.93|30.53|0
1746552900000|2025-05-06 17:35:00|32.02|30.62|33.11|31.71|33.11|31.71|31.79|30.39|0
1746553200000|2025-05-06 17:40:00|33.05|31.65|33.96|32.56|34.03|32.63|33.05|31.65|0
1746553500000|2025-05-06 17:45:00|34.02|32.62|34.13|32.73|34.29|32.89|33.86|32.46|0
1746553800000|2025-05-06 17:50:00|34.16|32.76|33.96|32.56|34.29|32.89|33.56|32.16|0
1746554100000|2025-05-06 17:55:00|33.93|32.53|34.24|32.84|34.37|32.97|33.88|32.48|0
1746554400000|2025-05-06 18:00:00|34.18|32.78|33.22|31.82|34.21|32.81|32.49|31.09|0
1746554700000|2025-05-06 18:05:00|33.25|31.85|33.36|31.96|33.94|32.54|33.22|31.82|0
1746555000000|2025-05-06 18:10:00|33.39|31.99|33.68|32.28|34.17|32.77|33.36|31.96|0
1746555300000|2025-05-06 18:15:00|33.65|32.25|32.82|31.42|33.68|32.28|32.81|31.41|0
1746555600000|2025-05-06 18:20:00|32.79|31.39|32.36|30.96|32.9|31.5|32.28|30.88|0
1746555900000|2025-05-06 18:25:00|32.39|30.99|31.7|30.3|32.39|30.99|31.66|30.26|0
1746556200000|2025-05-06 18:30:00|31.73|30.33|31.75|30.35|31.79|30.39|31.5|30.1|0
1746556500000|2025-05-06 18:35:00|31.86|30.46|31.9|30.5|32.3|30.9|31.73|30.33|0
1746556800000|2025-05-06 18:40:00|31.97|30.57|32.01|30.61|32.06|30.66|31.4|30|0
1746557100000|2025-05-06 18:45:00|31.98|30.58|31.73|30.33|32.16|30.76|31.56|30.16|0
1746557400000|2025-05-06 18:50:00|31.76|30.36|31.5|30.1|32.26|30.86|31.44|30.04|0
1746557700000|2025-05-06 18:55:00|31.48|30.08|30.93|29.53|31.53|30.13|30.91|29.51|0
1746558000000|2025-05-06 19:00:00|30.96|29.56|31.27|29.87|31.41|30.01|30.84|29.44|0
1746558300000|2025-05-06 19:05:00|31.3|29.9|32.02|30.62|32.32|30.92|31.23|29.83|0
1746558600000|2025-05-06 19:10:00|32.07|30.67|31.53|30.13|32.44|31.04|31.46|30.06|0
1746558900000|2025-05-06 19:15:00|31.5|30.1|32.03|30.63|32.03|30.63|31.27|29.87|0
1746559200000|2025-05-06 19:20:00|32.08|30.68|31.83|30.43|32.2|30.8|31.78|30.38|0
1746559500000|2025-05-06 19:25:00|31.78|30.38|31.25|29.85|31.9|30.5|31.14|29.74|0
1746559800000|2025-05-06 19:30:00|31.24|29.84|30.96|29.56|31.41|30.01|30.72|29.32|0
1746560100000|2025-05-06 19:35:00|30.93|29.53|31.33|29.93|31.52|30.12|30.83|29.43|0
1746560400000|2025-05-06 19:40:00|31.38|29.98|30.75|29.35|31.41|30.01|30.74|29.34|0
1746560700000|2025-05-06 19:45:00|30.8|29.4|31.05|29.65|31.05|29.65|30.49|29.09|0
1746561000000|2025-05-06 19:50:00|30.97|29.57|32.15|30.75|32.37|30.97|30.92|29.52|0
1746561300000|2025-05-06 19:55:00|32.34|30.94|33.51|32.11|33.51|32.11|31.97|30.57|0
1746561600000|2025-05-06 20:00:00|33.4|32|33.29|31.89|33.69|32.29|33.26|31.86|0
1746561900000|2025-05-06 20:05:00|33.28|31.88|33.32|31.92|33.5|32.1|33.06|31.66|0
1746562200000|2025-05-06 20:10:00|33.33|31.93|33.47|32.07|33.58|32.18|33.19|31.79|0
1746562500000|2025-05-06 20:15:00|33.53|32.13|33.23|31.83|33.75|32.35|32.99|31.59|0
1746562800000|2025-05-06 20:20:00|33.25|31.85|33.55|32.15|33.71|32.31|33.2|31.8|0
1746563100000|2025-05-06 20:25:00|33.57|32.17|36.04|34.64|36.28|34.88|33.55|32.15|0
1746563400000|2025-05-06 20:30:00|36.13|34.73|35.93|34.53|36.13|34.73|35.46|34.06|0
1746563700000|2025-05-06 20:35:00|35.96|34.56|35.53|34.13|36.45|35.05|35.51|34.11|0
1746564000000|2025-05-06 20:40:00|35.56|34.16|35.51|34.11|35.78|34.38|35.37|33.97|0
1746564300000|2025-05-06 20:45:00|35.48|34.08|35.35|33.95|35.48|34.08|35.28|33.88|0
1746564600000|2025-05-06 20:50:00|35.32|33.92|35.01|33.61|35.48|34.08|34.91|33.51|0
1746564900000|2025-05-06 20:55:00|35.54|33.14|35.71|33.31|35.71|33.31|35.5|33.1|0
1746565200000|2025-05-06 21:00:00|35.64|33.24|35.85|33.45|35.99|33.59|35.56|33.16|0
1746565500000|2025-05-06 21:05:00|35.89|33.49|36.02|33.62|36.38|33.98|35.77|33.37|0
1746565800000|2025-05-06 21:10:00|35.91|33.51|35.78|33.38|35.98|33.58|35.71|33.31|0
1746566100000|2025-05-06 21:15:00|35.84|33.44|35.84|33.44|36.01|33.61|35.57|33.17|0
1746566400000|2025-05-06 21:20:00|35.85|33.45|35.84|33.44|35.89|33.49|35.79|33.39|0
1746566700000|2025-05-06 21:25:00|35.83|33.43|35.95|33.55|35.98|33.58|35.77|33.37|0
1746567000000|2025-05-06 21:30:00|35.96|33.56|36.01|33.61|36.08|33.68|35.95|33.55|0
1746567300000|2025-05-06 21:35:00|36|33.6|36.04|33.64|36.12|33.72|35.99|33.59|0
1746567600000|2025-05-06 21:40:00|36.09|33.69|36.04|33.64|36.14|33.74|35.92|33.52|0
1746567900000|2025-05-06 21:45:00|36.05|33.65|36.14|33.74|36.14|33.74|36.05|33.65|0
1746568200000|2025-05-06 21:50:00|36.13|33.73|36.14|33.74|36.27|33.87|36.08|33.68|0
1746568500000|2025-05-06 21:55:00|36.13|33.73|36.15|33.75|36.31|33.91|36.08|33.68|0
1746568800000|2025-05-06 22:00:00|36.26|33.86|30.03|27.63|36.32|33.92|29.2|26.8|0
1746569100000|2025-05-06 22:05:00|30.05|27.65|29.33|26.53|30.08|27.68|27.9|25.5|0
1746569400000|2025-05-06 22:10:00|29.5|26.7|30.7|27.9|30.89|28.09|29.5|26.7|0
1746569700000|2025-05-06 22:15:00|30.68|27.88|30.23|27.43|31.14|28.34|29.77|26.97|0
1746570000000|2025-05-06 22:20:00|30.2|27.4|30.32|27.52|30.64|27.84|29.56|26.76|0
1746570300000|2025-05-06 22:25:00|30.3|27.5|29.75|26.95|30.37|27.57|29.6|26.8|0
1746570600000|2025-05-06 22:30:00|29.72|26.92|30.44|27.64|30.5|27.7|29.48|26.68|0
1746570900000|2025-05-06 22:35:00|30.43|27.63|31.08|28.28|31.59|28.79|30.41|27.61|0
1746571200000|2025-05-06 22:40:00|31.1|28.3|31.07|28.27|31.12|28.32|30.66|27.86|0
1746571500000|2025-05-06 22:45:00|31.02|28.22|30.57|27.77|31.12|28.32|30.45|27.65|0
1746571800000|2025-05-06 22:50:00|30.55|27.75|30.1|27.3|30.55|27.75|29.85|27.05|0
1746572100000|2025-05-06 22:55:00|30.11|27.31|29.97|27.17|30.27|27.47|29.96|27.16|0
1746572400000|2025-05-06 23:00:00|29.96|27.16|30.3|27.5|30.39|27.59|29.76|26.96|0
1746572700000|2025-05-06 23:05:00|30.29|27.49|30.82|28.02|30.86|28.06|30.25|27.45|0
1746573000000|2025-05-06 23:10:00|30.79|27.99|30.66|27.86|30.89|28.09|30.52|27.72|0
1746573300000|2025-05-06 23:15:00|30.64|27.84|30.38|27.58|30.84|28.04|30.33|27.53|0
1746573600000|2025-05-06 23:20:00|30.4|27.6|30.2|27.4|30.4|27.6|30.16|27.36|0
1746573900000|2025-05-06 23:25:00|30.21|27.41|30.37|27.57|30.4|27.6|30.16|27.36|0
1746574200000|2025-05-06 23:30:00|30.36|27.56|30.75|27.95|30.85|28.05|30.32|27.52|0
1746574500000|2025-05-06 23:35:00|30.72|27.92|30.46|27.66|30.81|28.01|30.41|27.61|0
1746574800000|2025-05-06 23:40:00|30.49|27.69|30.26|27.46|30.51|27.71|30.11|27.31|0
1746575100000|2025-05-06 23:45:00|30.28|27.48|30.19|27.39|30.51|27.71|30.12|27.32|0
1746575400000|2025-05-06 23:50:00|30.2|27.4|30.05|27.25|30.28|27.48|29.95|27.15|0
1746575700000|2025-05-06 23:55:00|30.06|27.26|30|27.2|30.22|27.42|29.92|27.12|0
1746576000000|2025-05-07 00:00:00|30.02|27.22|30.32|27.52|30.43|27.63|29.88|27.08|0
1746576300000|2025-05-07 00:05:00|30.34|27.54|30.67|27.87|30.82|28.02|30.33|27.53|0
1746576600000|2025-05-07 00:10:00|30.63|27.83|30.87|28.07|31.28|28.48|30.58|27.78|0
1746576900000|2025-05-07 00:15:00|30.94|28.14|29.83|28.43|31|28.76|29.7|28.09|0
1746577200000|2025-05-07 00:20:00|29.82|28.42|29.18|27.78|29.96|28.56|29.15|27.75|0
1746577500000|2025-05-07 00:25:00|29.13|27.73|28.82|27.42|29.35|27.95|28.79|27.39|0
1746577800000|2025-05-07 00:30:00|28.76|27.36|28.45|27.05|28.77|27.37|28.11|26.71|0
1746578100000|2025-05-07 00:35:00|28.46|27.06|28.62|27.22|28.68|27.28|28.36|26.96|0
1746578400000|2025-05-07 00:40:00|28.65|27.25|28.52|27.12|28.66|27.26|28.35|26.95|0
1746578700000|2025-05-07 00:45:00|28.51|27.11|28.43|27.03|28.63|27.23|28.33|26.93|0
1746579000000|2025-05-07 00:50:00|28.44|27.04|28.56|27.16|28.6|27.2|28.42|27.02|0
1746579300000|2025-05-07 00:55:00|28.58|27.18|28.7|27.3|28.78|27.38|28.48|27.08|0
1746579600000|2025-05-07 01:00:00|28.69|27.29|28.39|26.99|28.99|27.59|28.37|26.97|0
1746579900000|2025-05-07 01:05:00|28.4|27|28.62|27.22|28.7|27.3|28.4|27|0
1746580200000|2025-05-07 01:10:00|28.63|27.23|28.86|27.46|29.04|27.64|28.6|27.2|0
1746580500000|2025-05-07 01:15:00|28.87|27.47|29.13|27.73|29.31|27.91|28.83|27.43|0
1746580800000|2025-05-07 01:20:00|29.14|27.74|29.17|27.77|29.3|27.9|29.09|27.69|0
1746581100000|2025-05-07 01:25:00|29.19|27.79|29.43|28.03|29.5|28.1|29.06|27.66|0
1746581400000|2025-05-07 01:30:00|29.47|28.07|29.71|28.31|29.83|28.43|29.41|28.01|0
1746581700000|2025-05-07 01:35:00|29.7|28.3|29.6|28.2|29.81|28.41|29.46|28.06|0
1746582000000|2025-05-07 01:40:00|29.58|28.18|29.36|27.96|29.69|28.29|29.3|27.9|0
1746582300000|2025-05-07 01:45:00|29.34|27.94|29.44|28.04|29.65|28.25|29.21|27.81|0
1746582600000|2025-05-07 01:50:00|29.43|28.03|29.35|27.95|29.46|28.06|29.1|27.7|0
1746582900000|2025-05-07 01:55:00|29.36|27.96|29.06|27.66|29.42|28.02|29.04|27.64|0
1746583200000|2025-05-07 02:00:00|29.04|27.64|29.69|28.29|29.77|28.37|29.01|27.61|0
1746583500000|2025-05-07 02:05:00|29.64|28.24|29.81|28.41|29.86|28.46|29.53|28.13|0
1746583800000|2025-05-07 02:10:00|29.82|28.42|29.83|28.43|29.94|28.54|29.76|28.36|0
1746584100000|2025-05-07 02:15:00|29.79|28.39|29.79|28.39|29.95|28.55|29.73|28.33|0
1746584400000|2025-05-07 02:20:00|29.82|28.42|30.25|28.85|30.3|28.9|29.66|28.26|0
1746584700000|2025-05-07 02:25:00|30.26|28.86|30.3|28.9|30.73|29.33|30.13|28.73|0
1746585000000|2025-05-07 02:30:00|30.29|28.89|30.35|28.95|30.52|29.12|30.13|28.73|0
1746585300000|2025-05-07 02:35:00|30.39|28.99|30.04|28.64|30.44|29.04|29.94|28.54|0
1746585600000|2025-05-07 02:40:00|30.07|28.67|30.62|29.22|30.75|29.35|29.96|28.56|0
1746585900000|2025-05-07 02:45:00|30.63|29.23|30.6|29.2|30.7|29.3|30.46|29.06|0
1746586200000|2025-05-07 02:50:00|30.63|29.23|30.56|29.16|30.76|29.36|30.45|29.05|0
1746586500000|2025-05-07 02:55:00|30.55|29.15|30.41|29.01|30.63|29.23|30.36|28.96|0
1746586800000|2025-05-07 03:00:00|30.4|29|30.17|28.77|30.42|29.02|30.14|28.74|0
1746587100000|2025-05-07 03:05:00|30.14|28.74|30.17|28.77|30.22|28.82|29.97|28.57|0
1746587400000|2025-05-07 03:10:00|30.16|28.76|29.78|28.38|30.16|28.76|29.72|28.32|0
1746587700000|2025-05-07 03:15:00|29.77|28.37|30.18|28.78|30.19|28.79|29.71|28.31|0
1746588000000|2025-05-07 03:20:00|30.19|28.79|30.29|28.89|30.35|28.95|30.12|28.72|0
1746588300000|2025-05-07 03:25:00|30.28|28.88|30.29|28.89|30.37|28.97|30.14|28.74|0
1746588600000|2025-05-07 03:30:00|30.26|28.86|29.89|28.49|30.33|28.93|29.85|28.45|0
1746588900000|2025-05-07 03:35:00|29.87|28.47|29.82|28.42|29.96|28.56|29.7|28.3|0
1746589200000|2025-05-07 03:40:00|29.84|28.44|29.95|28.55|30.08|28.68|29.79|28.39|0
1746589500000|2025-05-07 03:45:00|29.93|28.53|30|28.6|30.04|28.64|29.89|28.49|0
1746589800000|2025-05-07 03:50:00|30.04|28.64|30.02|28.62|30.13|28.73|29.94|28.54|0
1746590100000|2025-05-07 03:55:00|30.07|28.67|29.97|28.57|30.2|28.8|29.88|28.48|0
1746590400000|2025-05-07 04:00:00|29.99|28.59|29.94|28.54|30.08|28.68|29.9|28.5|0
1746590700000|2025-05-07 04:05:00|29.95|28.55|29.66|28.26|30.06|28.66|29.65|28.25|0
1746591000000|2025-05-07 04:10:00|29.64|28.24|29.37|27.97|29.67|28.27|29.26|27.86|0
1746591300000|2025-05-07 04:15:00|29.39|27.99|29.37|27.97|29.45|28.05|29.23|27.83|0
1746591600000|2025-05-07 04:20:00|29.42|28.02|29.35|27.95|29.45|28.05|29.33|27.93|0
1746591900000|2025-05-07 04:25:00|29.33|27.93|29.43|28.03|29.43|28.03|29.19|27.79|0
1746592200000|2025-05-07 04:30:00|29.44|28.04|29.74|28.34|29.75|28.35|29.37|27.97|0
1746592500000|2025-05-07 04:35:00|29.73|28.33|29.72|28.32|29.82|28.42|29.67|28.27|0
1746592800000|2025-05-07 04:40:00|29.71|28.31|29.77|28.37|29.82|28.42|29.69|28.29|0
1746593100000|2025-05-07 04:45:00|29.72|28.32|29.76|28.36|29.78|28.38|29.65|28.25|0
1746593400000|2025-05-07 04:50:00|29.78|28.38|29.63|28.23|29.86|28.46|29.62|28.22|0
1746593700000|2025-05-07 04:55:00|29.62|28.22|29.67|28.27|29.76|28.36|29.61|28.21|0
1746594000000|2025-05-07 05:00:00|29.66|28.26|29.79|28.39|29.89|28.49|29.55|28.15|0
1746594300000|2025-05-07 05:05:00|29.8|28.4|30.12|28.72|30.22|28.82|29.77|28.37|0
1746594600000|2025-05-07 05:10:00|30.09|28.69|29.85|28.45|30.15|28.75|29.85|28.45|0
1746594900000|2025-05-07 05:15:00|29.84|28.44|29.86|28.46|29.97|28.57|29.75|28.35|0
1746595200000|2025-05-07 05:20:00|29.87|28.47|29.91|28.51|30.02|28.62|29.81|28.41|0
1746595500000|2025-05-07 05:25:00|29.9|28.5|30.19|28.79|30.35|28.95|29.88|28.48|0
1746595800000|2025-05-07 05:30:00|30.2|28.8|29.84|28.44|30.21|28.81|29.77|28.37|0
1746596100000|2025-05-07 05:35:00|29.82|28.42|30.28|28.88|30.34|28.94|29.8|28.4|0
1746596400000|2025-05-07 05:40:00|30.3|28.9|30.58|29.18|30.68|29.28|30.23|28.83|0
1746596700000|2025-05-07 05:45:00|30.59|29.19|30.58|29.18|30.7|29.3|30.38|28.98|0
1746597000000|2025-05-07 05:50:00|30.56|29.16|30.52|29.12|30.6|29.2|30.41|29.01|0
1746597300000|2025-05-07 05:55:00|30.54|29.14|30.52|29.12|30.61|29.21|30.46|29.06|0
1746597600000|2025-05-07 06:00:00|30.51|29.11|30.36|28.96|30.73|29.33|30.31|28.91|0
1746597900000|2025-05-07 06:05:00|30.37|28.97|30.16|28.76|30.42|29.02|30.12|28.72|0
1746598200000|2025-05-07 06:10:00|30.18|28.78|30.28|28.88|30.31|28.91|30.09|28.69|0
1746598500000|2025-05-07 06:15:00|30.26|28.86|30.55|29.15|30.63|29.23|30.18|28.78|0
1746598800000|2025-05-07 06:20:00|30.64|29.24|30.95|29.55|31.09|29.69|30.57|29.17|0
1746599100000|2025-05-07 06:25:00|30.94|29.54|31.17|29.77|31.34|29.94|30.91|29.51|0
1746599400000|2025-05-07 06:30:00|31.18|29.78|31.19|29.79|31.45|30.05|31.14|29.74|0
1746599700000|2025-05-07 06:35:00|31.17|29.77|31.16|29.76|31.31|29.91|30.87|29.47|0
1746600000000|2025-05-07 06:40:00|31.15|29.75|31.15|29.75|31.15|29.75|30.93|29.53|0
1746600300000|2025-05-07 06:45:00|31.19|29.79|30.9|29.5|31.21|29.81|30.86|29.46|0
1746600600000|2025-05-07 06:50:00|30.85|29.45|30.83|29.43|31.01|29.61|30.71|29.31|0
1746600900000|2025-05-07 06:55:00|30.82|29.42|30.77|29.37|30.82|29.42|30.64|29.24|0
1746601200000|2025-05-07 07:00:00|30.76|29.36|30.49|29.09|30.91|29.51|30.36|28.96|0
1746601500000|2025-05-07 07:05:00|30.46|29.06|30.47|29.07|30.62|29.22|30.39|28.99|0
1746601800000|2025-05-07 07:10:00|30.49|29.09|30.71|29.31|30.92|29.52|30.41|29.01|0
1746602100000|2025-05-07 07:15:00|30.68|29.28|30.18|28.78|30.84|29.44|30.02|28.62|0
1746602400000|2025-05-07 07:20:00|30.19|28.79|30.04|28.64|30.19|28.79|29.96|28.56|0
1746602700000|2025-05-07 07:25:00|30.03|28.63|29.89|28.49|30.15|28.75|29.74|28.34|0
1746603000000|2025-05-07 07:30:00|29.94|28.54|29.89|28.49|30.11|28.71|29.85|28.45|0
1746603300000|2025-05-07 07:35:00|29.87|28.47|29.98|28.58|30.09|28.69|29.82|28.42|0
1746603600000|2025-05-07 07:40:00|30.06|28.66|30.04|28.64|30.19|28.79|29.96|28.56|0
1746603900000|2025-05-07 07:45:00|30.02|28.62|29.96|28.56|30.13|28.73|29.93|28.53|0
1746604200000|2025-05-07 07:50:00|29.95|28.55|29.57|28.17|30.04|28.64|29.45|28.05|0
1746604500000|2025-05-07 07:55:00|29.59|28.19|29.63|28.23|29.69|28.29|29.51|28.11|0
1746604800000|2025-05-07 08:00:00|29.62|28.22|29.39|27.99|29.62|28.22|29.04|27.64|0
1746605100000|2025-05-07 08:05:00|29.34|27.94|29.78|28.38|29.83|28.43|29.26|27.86|0
1746605400000|2025-05-07 08:10:00|29.81|28.41|30.04|28.64|30.38|28.98|29.81|28.41|0
1746605700000|2025-05-07 08:15:00|30.02|28.62|30.09|28.69|30.19|28.79|29.93|28.53|0
1746606000000|2025-05-07 08:20:00|30.08|28.68|30.04|28.64|30.24|28.84|29.88|28.48|0
1746606300000|2025-05-07 08:25:00|30.02|28.62|29.56|28.16|30.05|28.65|29.54|28.14|0
1746606600000|2025-05-07 08:30:00|29.55|28.15|29.26|27.86|29.61|28.21|29.26|27.86|0
1746606900000|2025-05-07 08:35:00|29.28|27.88|29.3|27.9|29.51|28.11|29.24|27.84|0
1746607200000|2025-05-07 08:40:00|29.29|27.89|29.43|28.03|29.48|28.08|29.23|27.83|0
1746607500000|2025-05-07 08:45:00|29.41|28.01|29.56|28.16|29.64|28.24|29.34|27.94|0
1746607800000|2025-05-07 08:50:00|29.55|28.15|29.5|28.1|29.74|28.34|29.37|27.97|0
1746608100000|2025-05-07 08:55:00|29.47|28.07|29.34|27.94|29.51|28.11|29.3|27.9|0
1746608400000|2025-05-07 09:00:00|29.33|27.93|29.09|27.69|29.36|27.96|29|27.6|0
1746608700000|2025-05-07 09:05:00|29.08|27.68|29.19|27.79|29.26|27.86|29.05|27.65|0
1746609000000|2025-05-07 09:10:00|29.18|27.78|29.25|27.85|29.49|28.09|29.12|27.72|0
1746609300000|2025-05-07 09:15:00|29.22|27.82|29.24|27.84|29.3|27.9|29.13|27.73|0
1746609600000|2025-05-07 09:20:00|29.27|27.87|29.65|28.25|29.72|28.32|29.23|27.83|0
1746609900000|2025-05-07 09:25:00|29.63|28.23|29.72|28.32|29.74|28.34|29.58|28.18|0
1746610200000|2025-05-07 09:30:00|29.7|28.3|29.97|28.57|29.99|28.59|29.6|28.2|0
1746610500000|2025-05-07 09:35:00|29.96|28.56|29.9|28.5|30.16|28.76|29.87|28.47|0
1746610800000|2025-05-07 09:40:00|29.93|28.53|29.63|28.23|29.97|28.57|29.58|28.18|0
1746611100000|2025-05-07 09:45:00|29.64|28.24|29.36|27.96|29.64|28.24|29.35|27.95|0
1746611400000|2025-05-07 09:50:00|29.39|27.99|29.45|28.05|29.52|28.12|29.3|27.9|0
1746611700000|2025-05-07 09:55:00|29.46|28.06|29.67|28.27|29.68|28.28|29.38|27.98|0
1746612000000|2025-05-07 10:00:00|29.71|28.31|30.11|28.71|30.27|28.87|29.69|28.29|0
1746612300000|2025-05-07 10:05:00|30.13|28.73|29.96|28.56|30.18|28.78|29.93|28.53|0
1746612600000|2025-05-07 10:10:00|29.94|28.54|29.49|28.09|29.97|28.57|29.39|27.99|0
1746612900000|2025-05-07 10:15:00|29.53|28.13|29.52|28.12|29.56|28.16|29.36|27.96|0
1746613200000|2025-05-07 10:20:00|29.51|28.11|29.5|28.1|29.57|28.17|29.4|28|0
1746613500000|2025-05-07 10:25:00|29.49|28.09|29.56|28.16|29.69|28.29|29.47|28.07|0
1746613800000|2025-05-07 10:30:00|29.59|28.19|29.71|28.31|29.8|28.4|29.59|28.19|0
1746614100000|2025-05-07 10:35:00|29.68|28.28|29.68|28.28|29.9|28.5|29.67|28.27|0
1746614400000|2025-05-07 10:40:00|29.7|28.3|29.23|27.83|29.84|28.44|29.23|27.83|0
1746614700000|2025-05-07 10:45:00|29.25|27.85|29.17|27.77|29.29|27.89|29.13|27.73|0
1746615000000|2025-05-07 10:50:00|29.05|27.65|29.09|27.69|29.34|27.94|28.9|27.5|0
1746615300000|2025-05-07 10:55:00|29.1|27.7|29.31|27.91|29.47|28.07|28.99|27.59|0
1746615600000|2025-05-07 11:00:00|29.18|27.78|28.95|27.55|29.44|28.04|28.84|27.44|0
1746615900000|2025-05-07 11:05:00|28.96|27.56|28.87|27.47|28.99|27.59|28.84|27.44|0
1746616200000|2025-05-07 11:10:00|28.94|27.54|28.73|27.33|29|27.6|28.71|27.31|0
1746616500000|2025-05-07 11:15:00|28.74|27.34|28.84|27.44|28.86|27.46|28.71|27.31|0
1746616800000|2025-05-07 11:20:00|28.82|27.42|28.72|27.32|28.86|27.46|28.52|27.12|0
1746617100000|2025-05-07 11:25:00|28.74|27.34|29.13|27.73|29.21|27.81|28.74|27.34|0
1746617400000|2025-05-07 11:30:00|29.11|27.71|29.12|27.72|29.26|27.86|29.01|27.61|0
1746617700000|2025-05-07 11:35:00|29.1|27.7|29.31|27.91|29.4|28|29.08|27.68|0
1746618000000|2025-05-07 11:40:00|29.32|27.92|29.93|28.53|29.97|28.57|29.31|27.91|0
1746618300000|2025-05-07 11:45:00|29.95|28.55|29.57|28.17|29.96|28.56|29.51|28.11|0
1746618600000|2025-05-07 11:50:00|29.58|28.18|29.63|28.23|29.69|28.29|29.47|28.07|0
1746618900000|2025-05-07 11:55:00|29.76|28.36|29.52|28.12|29.76|28.36|29.52|28.12|0
1746619200000|2025-05-07 12:00:00|29.54|28.14|29.71|28.31|29.71|28.31|29.44|28.04|0
1746619500000|2025-05-07 12:05:00|29.67|28.27|30.88|29.48|31.06|29.66|29.62|28.22|0
1746619800000|2025-05-07 12:10:00|30.91|29.51|31.33|29.93|31.44|30.04|30.91|29.51|0
1746620100000|2025-05-07 12:15:00|31.36|29.96|30.79|29.39|31.48|30.08|30.71|29.31|0
1746620400000|2025-05-07 12:20:00|30.76|29.36|30.8|29.4|30.9|29.5|30.47|29.07|0
1746620700000|2025-05-07 12:25:00|30.81|29.41|31.23|29.83|31.44|30.04|30.72|29.32|0
1746621000000|2025-05-07 12:30:00|31.31|29.91|31.34|29.94|31.39|29.99|30.75|29.35|0
1746621300000|2025-05-07 12:35:00|31.36|29.96|31.12|29.72|31.42|30.02|30.98|29.58|0
1746621600000|2025-05-07 12:40:00|31.14|29.74|30.65|29.25|31.15|29.75|30.64|29.24|0
1746621900000|2025-05-07 12:45:00|30.67|29.27|30.83|29.43|31.03|29.63|30.54|29.14|0
1746622200000|2025-05-07 12:50:00|30.86|29.46|30.52|29.12|30.93|29.53|30.34|28.94|0
1746622500000|2025-05-07 12:55:00|30.54|29.14|31.21|29.81|31.23|29.83|30.49|29.09|0
1746622800000|2025-05-07 13:00:00|31.24|29.84|31.52|30.12|31.8|30.4|31.14|29.74|0
1746623100000|2025-05-07 13:05:00|31.53|30.13|32.48|31.08|32.48|31.08|31.41|30.01|0
1746623400000|2025-05-07 13:10:00|32.51|31.11|32.46|31.06|32.52|31.12|32.23|30.83|0
1746623700000|2025-05-07 13:15:00|32.43|31.03|32.21|30.81|32.63|31.23|31.88|30.48|0
1746624000000|2025-05-07 13:20:00|32.24|30.84|32.31|29.91|32.44|31.04|31.71|29.91|0
1746624300000|2025-05-07 13:25:00|32.33|29.93|32.54|30.14|32.68|30.28|32.25|29.85|0
1746624600000|2025-05-07 13:30:00|32.45|31.14|31.82|30.42|32.7|31.3|31.21|29.81|0
1746624900000|2025-05-07 13:35:00|31.98|30.58|32.33|30.93|32.88|31.48|31.82|30.42|0
1746625200000|2025-05-07 13:40:00|32.22|30.82|30.9|29.5|32.22|30.82|30.65|29.25|0
1746625500000|2025-05-07 13:45:00|30.88|29.48|32.26|30.86|32.44|31.04|30.69|29.29|0
1746625800000|2025-05-07 13:50:00|32.35|30.95|31.22|29.82|32.4|31|30.85|29.45|0
1746626100000|2025-05-07 13:55:00|31.19|29.79|30.15|28.75|31.21|29.81|29.91|28.51|0
1746626400000|2025-05-07 14:00:00|30.08|28.68|30.2|28.8|30.43|29.03|29.96|28.56|0
1746626700000|2025-05-07 14:05:00|30.19|28.79|29.72|28.32|30.53|29.13|29.68|28.28|0
1746627000000|2025-05-07 14:10:00|29.75|28.35|29.76|28.36|30.11|28.71|29.41|28.01|0
1746627300000|2025-05-07 14:15:00|29.73|28.33|29.81|28.41|30.22|28.82|29.45|28.05|0
1746627600000|2025-05-07 14:20:00|29.77|28.37|29.65|28.25|30.27|28.87|29.48|28.08|0
1746627900000|2025-05-07 14:25:00|29.6|28.2|29.37|27.97|29.95|28.55|29.28|27.88|0
1746628200000|2025-05-07 14:30:00|29.35|27.95|29.65|28.25|29.77|28.37|29.26|27.86|0
1746628500000|2025-05-07 14:35:00|29.63|28.23|29.3|27.9|29.82|28.42|29.27|27.87|0
1746628800000|2025-05-07 14:40:00|29.27|27.87|29.15|27.75|29.54|28.14|29.12|27.72|0
1746629100000|2025-05-07 14:45:00|29.18|27.78|30.01|28.61|30.09|28.69|29.07|27.67|0
1746629400000|2025-05-07 14:50:00|30|28.6|31.86|30.46|32.02|30.62|29.9|28.5|0
1746629700000|2025-05-07 14:55:00|32.07|30.67|31.5|30.1|32.26|30.86|31.25|29.85|0
1746630000000|2025-05-07 15:00:00|31.52|30.12|32.02|30.62|32.67|31.27|31.42|30.02|0
1746630300000|2025-05-07 15:05:00|31.96|30.56|31.78|30.38|32.44|31.04|31.47|30.07|0
1746630600000|2025-05-07 15:10:00|31.86|30.46|32.75|31.35|32.99|31.59|31.37|29.97|0
1746630900000|2025-05-07 15:15:00|32.72|31.32|32.33|30.93|32.86|31.46|31.95|30.55|0
1746631200000|2025-05-07 15:20:00|32.36|30.96|31.91|30.51|32.67|31.27|31.68|30.28|0
1746631500000|2025-05-07 15:25:00|31.88|30.48|31.84|30.44|32.21|30.81|31.65|30.25|0
1746631800000|2025-05-07 15:30:00|31.9|30.5|31.84|30.44|32.07|30.67|31.42|30.02|0
1746632100000|2025-05-07 15:35:00|31.81|30.41|31.52|30.12|32.24|30.84|31.3|29.9|0
1746632400000|2025-05-07 15:40:00|31.49|30.09|30.54|29.14|31.51|30.11|30.4|29|0
1746632700000|2025-05-07 15:45:00|30.51|29.11|32.11|30.71|32.15|30.75|30.35|28.95|0
1746633000000|2025-05-07 15:50:00|32.13|30.73|30.95|29.55|32.43|31.03|30.76|29.36|0
1746633300000|2025-05-07 15:55:00|31|29.6|30.58|29.18|31.15|29.75|30.48|29.08|0
1746633600000|2025-05-07 16:00:00|30.64|29.24|30.59|29.19|30.97|29.57|30.46|29.06|0
1746633900000|2025-05-07 16:05:00|30.51|29.11|30.52|29.12|31.24|29.84|30.17|28.77|0
1746634200000|2025-05-07 16:10:00|30.51|29.11|30.53|29.13|30.82|29.42|30.21|28.81|0
1746634500000|2025-05-07 16:15:00|30.59|29.19|30.15|28.75|30.93|29.53|30.14|28.74|0
1746634800000|2025-05-07 16:20:00|30.13|28.73|31.32|29.92|31.44|30.04|30.09|28.69|0
1746635100000|2025-05-07 16:25:00|31.34|29.94|31.61|30.21|31.76|30.36|30.91|29.51|0
1746635400000|2025-05-07 16:30:00|31.63|30.23|31.27|29.87|31.77|30.37|31.15|29.75|0
1746635700000|2025-05-07 16:35:00|31.25|29.85|30.76|29.36|31.43|30.03|30.76|29.36|0
1746636000000|2025-05-07 16:40:00|30.73|29.33|29.97|28.57|30.86|29.46|29.9|28.5|0
1746636300000|2025-05-07 16:45:00|30|28.6|29.9|28.5|30.17|28.77|29.67|28.27|0
1746636600000|2025-05-07 16:50:00|29.84|28.44|29.33|27.93|30.05|28.65|29.22|27.82|0
1746636900000|2025-05-07 16:55:00|29.3|27.9|29.03|27.63|29.4|28|28.92|27.52|0
1746637200000|2025-05-07 17:00:00|29.06|27.66|28.81|27.41|29.3|27.9|28.63|27.23|0
1746637500000|2025-05-07 17:05:00|28.76|27.36|28.92|27.52|29.05|27.65|28.72|27.32|0
1746637800000|2025-05-07 17:10:00|28.89|27.49|28.55|27.15|28.94|27.54|28.43|27.03|0
1746638100000|2025-05-07 17:15:00|28.53|27.13|29.01|27.61|29.01|27.61|28.5|27.1|0
1746638400000|2025-05-07 17:20:00|29.06|27.66|28.83|27.43|29.55|28.15|28.7|27.3|0
1746638700000|2025-05-07 17:25:00|28.8|27.4|29.22|27.82|29.24|27.84|28.71|27.31|0
1746639000000|2025-05-07 17:30:00|29.25|27.85|29.75|28.35|29.75|28.35|29.06|27.66|0
1746639300000|2025-05-07 17:35:00|29.73|28.33|30.31|28.91|30.72|29.32|29.71|28.31|0
1746639600000|2025-05-07 17:40:00|30.35|28.95|30.37|28.97|30.63|29.23|29.92|28.52|0
1746639900000|2025-05-07 17:45:00|30.39|28.99|29.76|28.36|30.42|29.02|29.76|28.36|0
1746640200000|2025-05-07 17:50:00|29.72|28.32|32.23|30.83|32.74|31.34|29.69|28.29|0
1746640500000|2025-05-07 17:55:00|32.22|30.82|31.88|30.48|32.81|31.41|31.68|30.28|0
1746640800000|2025-05-07 18:00:00|32.05|30.65|31.46|30.06|32.54|31.14|30.27|28.87|0
1746641100000|2025-05-07 18:05:00|31.49|30.09|36.26|34.86|36.69|35.29|31.48|30.08|0
1746641400000|2025-05-07 18:10:00|36.16|34.76|35.72|34.32|36.53|35.13|34.73|33.33|0
1746641700000|2025-05-07 18:15:00|35.93|34.53|34.57|33.17|36.58|35.18|34.57|33.17|0
1746642000000|2025-05-07 18:20:00|34.63|33.23|34.05|32.65|34.69|33.29|33.24|31.84|0
1746642300000|2025-05-07 18:25:00|34.18|32.78|33.34|31.94|34.2|32.8|32.87|31.47|0
1746642600000|2025-05-07 18:30:00|33.37|31.97|31.37|29.97|34.02|32.62|30.99|29.59|0
1746642900000|2025-05-07 18:35:00|31.29|29.89|30.41|29.01|32.12|30.72|30.1|28.7|0
1746643200000|2025-05-07 18:40:00|30.44|29.04|30.85|29.45|31.09|29.69|30.1|28.7|0
1746643500000|2025-05-07 18:45:00|30.96|29.56|33.14|31.74|33.95|32.55|30.4|29|0
1746643800000|2025-05-07 18:50:00|32.96|31.56|32.16|30.76|33.73|32.33|32.07|30.67|0
1746644100000|2025-05-07 18:55:00|32.1|30.7|28.82|27.42|32.1|30.7|28.31|26.91|0
1746644400000|2025-05-07 19:00:00|28.86|27.46|29.48|28.08|30.18|28.78|28.76|27.36|0
1746644700000|2025-05-07 19:05:00|29.38|27.98|28.98|27.58|30.12|28.72|28.56|27.16|0
1746645000000|2025-05-07 19:10:00|28.95|27.55|29.64|28.24|30.47|29.07|28.87|27.47|0
1746645300000|2025-05-07 19:15:00|29.63|28.23|29.3|27.9|30.7|29.3|29.3|27.9|0
1746645600000|2025-05-07 19:20:00|29.28|27.88|30.33|28.93|30.41|29.01|29.19|27.79|0
1746645900000|2025-05-07 19:25:00|30.37|28.97|32.69|31.29|32.78|31.38|30.36|28.96|0
1746646200000|2025-05-07 19:30:00|32.71|31.31|33.22|31.82|33.29|31.89|32.01|30.61|0
1746646500000|2025-05-07 19:35:00|33.24|31.84|31.51|30.11|33.36|31.96|31.12|29.72|0
1746646800000|2025-05-07 19:40:00|31.52|30.12|28.18|26.78|31.84|30.44|25.99|24.59|0
1746647100000|2025-05-07 19:45:00|28.09|26.69|29.5|28.1|29.83|28.43|27.09|25.69|0
1746647400000|2025-05-07 19:50:00|29.47|28.07|29.56|28.16|31.75|30.35|29.04|27.64|0
1746647700000|2025-05-07 19:55:00|29.61|28.21|28.64|27.24|29.98|28.58|27.94|26.54|0
1746648000000|2025-05-07 20:00:00|28.67|27.27|28.02|26.62|28.67|27.27|27.19|25.79|0
1746648300000|2025-05-07 20:05:00|28.07|26.67|28.63|27.23|28.81|27.41|27.92|26.52|0
1746648600000|2025-05-07 20:10:00|28.65|27.25|28.06|26.66|28.75|27.35|28.01|26.61|0
1746648900000|2025-05-07 20:15:00|28.04|26.64|28.12|26.72|28.27|26.87|27.88|26.48|0
1746649200000|2025-05-07 20:20:00|28.15|26.75|28.64|27.24|28.69|27.29|28.15|26.75|0
1746649500000|2025-05-07 20:25:00|28.61|27.21|28.76|27.36|28.91|27.51|28.48|27.08|0
1746649800000|2025-05-07 20:30:00|28.81|27.41|28.83|27.43|28.95|27.55|28.73|27.33|0
1746650100000|2025-05-07 20:35:00|28.8|27.4|28.74|27.34|28.87|27.47|28.68|27.28|0
1746650400000|2025-05-07 20:40:00|28.72|27.32|28.75|27.35|28.83|27.43|28.69|27.29|0
1746650700000|2025-05-07 20:45:00|28.73|27.33|28.61|27.21|28.78|27.38|28.61|27.21|0
1746651000000|2025-05-07 20:50:00|28.66|27.26|28.65|27.25|28.69|27.29|28.48|27.08|0
1746651300000|2025-05-07 20:55:00|29.15|26.75|29.07|26.67|29.18|26.78|29.02|26.62|0
1746651600000|2025-05-07 21:00:00|29.04|26.64|28.95|26.55|29.04|26.64|28.89|26.49|0
1746651900000|2025-05-07 21:05:00|28.94|26.54|28.91|26.51|28.96|26.56|28.91|26.51|0
1746652200000|2025-05-07 21:10:00|28.93|26.53|28.93|26.53|28.94|26.54|28.89|26.49|0
1746652500000|2025-05-07 21:15:00|28.9|26.5|28.93|26.53|28.94|26.54|28.9|26.5|0
1746652800000|2025-05-07 21:20:00|28.95|26.55|28.97|26.57|29.03|26.63|28.92|26.52|0
1746653100000|2025-05-07 21:25:00|28.98|26.58|29.01|26.61|29.01|26.61|28.95|26.55|0
1746653400000|2025-05-07 21:30:00|29.03|26.63|29.11|26.71|29.11|26.71|28.99|26.59|0
1746653700000|2025-05-07 21:35:00|29.1|26.7|29.16|26.76|29.16|26.76|29.04|26.64|0
1746654000000|2025-05-07 21:40:00|29.15|26.75|29.19|26.79|29.2|26.8|29.06|26.66|0
1746654300000|2025-05-07 21:45:00|29.17|26.77|29.01|26.61|29.17|26.77|28.97|26.57|0
1746654600000|2025-05-07 21:50:00|28.99|26.59|29.01|26.61|29.01|26.61|28.93|26.53|0
1746654900000|2025-05-07 21:55:00|29.02|26.62|29.13|26.73|29.16|26.76|28.99|26.59|0
1746655200000|2025-05-07 22:00:00|29.15|26.75|29.81|27.41|29.93|27.53|29.15|26.75|0
1746655500000|2025-05-07 22:05:00|29.82|27.42|29.45|27.05|29.82|27.42|29.3|26.9|0
1746655800000|2025-05-07 22:10:00|29.48|27.08|29.36|26.96|29.54|27.14|29.21|26.81|0
1746656100000|2025-05-07 22:15:00|29.34|26.94|29.57|27.17|29.71|27.31|29.34|26.94|0
1746656400000|2025-05-07 22:20:00|29.52|27.12|29.27|26.87|29.75|27.35|29.22|26.82|0
1746656700000|2025-05-07 22:25:00|29.26|26.86|28.98|26.58|29.26|26.86|28.97|26.57|0
1746657000000|2025-05-07 22:30:00|28.97|26.57|28.94|26.54|28.97|26.57|28.81|26.41|0
1746657300000|2025-05-07 22:35:00|28.93|26.53|28.93|26.53|28.96|26.56|28.84|26.44|0
1746657600000|2025-05-07 22:40:00|28.91|26.51|28.98|26.58|29|26.6|28.85|26.45|0
1746657900000|2025-05-07 22:45:00|28.97|26.57|29.1|26.7|29.1|26.7|28.84|26.44|0
1746658200000|2025-05-07 22:50:00|29.08|26.68|28.97|26.57|29.12|26.72|28.96|26.56|0
1746658500000|2025-05-07 22:55:00|28.98|26.58|29.07|26.67|29.11|26.71|28.89|26.49|0
1746658800000|2025-05-07 23:00:00|29.04|26.64|28.81|26.41|29.09|26.69|28.8|26.4|0
1746659100000|2025-05-07 23:05:00|28.69|26.29|28.77|26.37|28.96|26.56|28.59|26.19|0
1746659400000|2025-05-07 23:10:00|28.76|26.36|28.73|26.33|28.81|26.41|28.68|26.28|0
1746659700000|2025-05-07 23:15:00|28.74|26.34|28.73|26.33|28.75|26.35|28.68|26.28|0
1746660000000|2025-05-07 23:20:00|28.69|26.29|28.75|26.35|28.8|26.4|28.68|26.28|0
1746660300000|2025-05-07 23:25:00|28.72|26.32|28.5|26.1|28.74|26.34|28.48|26.08|0
1746660600000|2025-05-07 23:30:00|28.52|26.12|28.65|26.25|28.65|26.25|28.37|25.97|0
1746660900000|2025-05-07 23:35:00|28.64|26.24|28.58|26.18|28.7|26.3|28.54|26.14|0
1746661200000|2025-05-07 23:40:00|28.59|26.19|28.98|26.58|29.01|26.61|28.59|26.19|0
1746661500000|2025-05-07 23:45:00|28.97|26.57|28.93|26.53|29.06|26.66|28.86|26.46|0
1746661800000|2025-05-07 23:50:00|28.94|26.54|28.9|26.5|28.99|26.59|28.83|26.43|0
1746662100000|2025-05-07 23:55:00|28.93|26.53|28.93|26.53|28.95|26.55|28.81|26.41|0
1746662400000|2025-05-08 00:00:00|28.9|26.5|28.36|25.96|28.9|26.5|28.29|25.89|0
1746662700000|2025-05-08 00:05:00|28.35|25.95|28.19|25.79|28.54|26.14|28.18|25.78|0
1746663000000|2025-05-08 00:10:00|28.23|25.83|28.56|26.16|28.61|26.21|28.23|25.83|0
1746663300000|2025-05-08 00:15:00|28.57|26.17|28.21|26.81|28.63|26.97|28.01|26.17|0
1746663600000|2025-05-08 00:20:00|28.22|26.82|27.98|26.58|28.61|27.21|27.96|26.56|0
1746663900000|2025-05-08 00:25:00|27.99|26.59|27.75|26.35|28.07|26.67|27.75|26.35|0
1746664200000|2025-05-08 00:30:00|27.74|26.34|27.79|26.39|27.97|26.57|27.67|26.27|0
1746664500000|2025-05-08 00:35:00|27.8|26.4|28.32|26.92|28.4|27|27.79|26.39|0
1746664800000|2025-05-08 00:40:00|28.31|26.91|28.85|27.45|28.85|27.45|28.26|26.86|0
1746665100000|2025-05-08 00:45:00|28.84|27.44|28.66|27.26|29.02|27.62|28.59|27.19|0
1746665400000|2025-05-08 00:50:00|28.65|27.25|28.66|27.26|28.78|27.38|28.44|27.04|0
1746665700000|2025-05-08 00:55:00|28.65|27.25|26.63|25.23|28.7|27.3|26.18|24.78|0
1746666000000|2025-05-08 01:00:00|26.65|25.25|26.5|25.1|27.1|25.7|26.14|24.74|0
1746666300000|2025-05-08 01:05:00|26.45|25.05|25.5|24.1|26.84|25.44|25.34|23.94|0
1746666600000|2025-05-08 01:10:00|25.49|24.09|25.57|24.17|25.75|24.35|25.21|23.81|0
1746666900000|2025-05-08 01:15:00|25.62|24.22|25.5|24.1|25.74|24.34|25.43|24.03|0
1746667200000|2025-05-08 01:20:00|25.49|24.09|25.39|23.99|25.53|24.13|24.95|23.55|0
1746667500000|2025-05-08 01:25:00|25.4|24|25.57|24.17|25.81|24.41|25.25|23.85|0
1746667800000|2025-05-08 01:30:00|25.58|24.18|25.47|24.07|25.86|24.46|25.39|23.99|0
1746668100000|2025-05-08 01:35:00|25.51|24.11|25.76|24.36|25.79|24.39|25.51|24.11|0
1746668400000|2025-05-08 01:40:00|25.77|24.37|25.88|24.48|26.05|24.65|25.72|24.32|0
1746668700000|2025-05-08 01:45:00|25.87|24.47|25.92|24.52|25.99|24.59|25.78|24.38|0
1746669000000|2025-05-08 01:50:00|25.91|24.51|26.08|24.68|26.22|24.82|25.8|24.4|0
1746669300000|2025-05-08 01:55:00|26.05|24.65|26.4|25|26.46|25.06|25.97|24.57|0
1746669600000|2025-05-08 02:00:00|26.39|24.99|26.02|24.62|26.39|24.99|25.95|24.55|0
1746669900000|2025-05-08 02:05:00|26.03|24.63|26.06|24.66|26.11|24.71|25.81|24.41|0
1746670200000|2025-05-08 02:10:00|26.07|24.67|26.01|24.61|26.11|24.71|25.98|24.58|0
1746670500000|2025-05-08 02:15:00|25.99|24.59|25.73|24.33|26|24.6|25.6|24.2|0
1746670800000|2025-05-08 02:20:00|25.72|24.32|25.72|24.32|25.84|24.44|25.6|24.2|0
1746671100000|2025-05-08 02:25:00|25.74|24.34|25.57|24.17|25.87|24.47|25.57|24.17|0
1746671400000|2025-05-08 02:30:00|25.6|24.2|25.42|24.02|25.66|24.26|25.3|23.9|0
1746671700000|2025-05-08 02:35:00|25.47|24.07|25.36|23.96|25.53|24.13|25.36|23.96|0
1746672000000|2025-05-08 02:40:00|25.39|23.99|25.14|23.74|25.39|23.99|24.92|23.52|0
1746672300000|2025-05-08 02:45:00|25.16|23.76|25.19|23.79|25.24|23.84|25.04|23.64|0
1746672600000|2025-05-08 02:50:00|25.17|23.77|25.31|23.91|25.37|23.97|25.08|23.68|0
1746672900000|2025-05-08 02:55:00|25.3|23.9|25.29|23.89|25.3|23.9|25.21|23.81|0
1746673200000|2025-05-08 03:00:00|25.27|23.87|25.07|23.67|25.38|23.98|25.03|23.63|0
1746673500000|2025-05-08 03:05:00|25.06|23.66|24.86|23.46|25.14|23.74|24.78|23.38|0
1746673800000|2025-05-08 03:10:00|24.85|23.45|24.75|23.35|24.87|23.47|24.6|23.2|0
1746674100000|2025-05-08 03:15:00|24.77|23.37|24.51|23.11|24.78|23.38|24.48|23.08|0
1746674400000|2025-05-08 03:20:00|24.42|23.02|23.96|22.56|24.48|23.08|23.79|22.39|0
1746674700000|2025-05-08 03:25:00|23.98|22.58|24.01|22.61|24.09|22.69|23.94|22.54|0
1746675000000|2025-05-08 03:30:00|24.02|22.62|23.97|22.57|24.15|22.75|23.93|22.53|0
1746675300000|2025-05-08 03:35:00|23.96|22.56|23.97|22.57|24.03|22.63|23.87|22.47|0
1746675600000|2025-05-08 03:40:00|23.98|22.58|23.99|22.59|24.2|22.8|23.93|22.53|0
1746675900000|2025-05-08 03:45:00|23.95|22.55|23.84|22.44|23.97|22.57|23.75|22.35|0
1746676200000|2025-05-08 03:50:00|23.81|22.41|23.76|22.36|23.85|22.45|23.69|22.29|0
1746676500000|2025-05-08 03:55:00|23.74|22.34|23.82|22.42|23.83|22.43|23.71|22.31|0
1746676800000|2025-05-08 04:00:00|23.84|22.44|23.9|22.5|23.93|22.53|23.78|22.38|0
1746677100000|2025-05-08 04:05:00|23.87|22.47|23.57|22.17|23.89|22.49|23.54|22.14|0
1746677400000|2025-05-08 04:10:00|23.56|22.16|23.57|22.17|23.6|22.2|23.51|22.11|0
1746677700000|2025-05-08 04:15:00|23.58|22.18|23.54|22.14|23.64|22.24|23.43|22.03|0
1746678000000|2025-05-08 04:20:00|23.53|22.13|23.77|22.37|23.8|22.4|23.47|22.07|0
1746678300000|2025-05-08 04:25:00|23.78|22.38|23.93|22.53|24.07|22.67|23.74|22.34|0
1746678600000|2025-05-08 04:30:00|23.91|22.51|23.86|22.46|23.97|22.57|23.8|22.4|0
1746678900000|2025-05-08 04:35:00|23.84|22.44|23.76|22.36|23.87|22.47|23.7|22.3|0
1746679200000|2025-05-08 04:40:00|23.73|22.33|23.6|22.2|23.79|22.39|23.51|22.11|0
1746679500000|2025-05-08 04:45:00|23.61|22.21|23.68|22.28|23.7|22.3|23.49|22.09|0
1746679800000|2025-05-08 04:50:00|23.67|22.27|23.74|22.34|23.77|22.37|23.56|22.16|0
1746680100000|2025-05-08 04:55:00|23.73|22.33|23.85|22.45|23.85|22.45|23.69|22.29|0
1746680400000|2025-05-08 05:00:00|23.86|22.46|23.86|22.46|23.96|22.56|23.68|22.28|0
1746680700000|2025-05-08 05:05:00|23.87|22.47|23.78|22.38|23.91|22.51|23.71|22.31|0
1746681000000|2025-05-08 05:10:00|23.79|22.39|24.02|22.62|24.04|22.64|23.71|22.31|0
1746681300000|2025-05-08 05:15:00|24|22.6|23.94|22.54|24.04|22.64|23.87|22.47|0
1746681600000|2025-05-08 05:20:00|23.95|22.55|24.01|22.61|24.07|22.67|23.92|22.52|0
1746681900000|2025-05-08 05:25:00|24.02|22.62|23.95|22.55|24.1|22.7|23.87|22.47|0
1746682200000|2025-05-08 05:30:00|23.88|22.48|24.22|22.82|24.29|22.89|23.76|22.36|0
1746682500000|2025-05-08 05:35:00|24.24|22.84|24.13|22.73|24.25|22.85|24.1|22.7|0
1746682800000|2025-05-08 05:40:00|24.11|22.71|24.16|22.76|24.22|22.82|24.09|22.69|0
1746683100000|2025-05-08 05:45:00|24.21|22.81|24.15|22.75|24.25|22.85|24.12|22.72|0
1746683400000|2025-05-08 05:50:00|24.14|22.74|24.17|22.77|24.21|22.81|24.08|22.68|0
1746683700000|2025-05-08 05:55:00|24.16|22.76|24.13|22.73|24.39|22.99|24.11|22.71|0
1746684000000|2025-05-08 06:00:00|24.17|22.77|24.54|23.14|24.61|23.21|24.17|22.77|0
1746684300000|2025-05-08 06:05:00|24.56|23.16|24.57|23.17|24.61|23.21|24.46|23.06|0
1746684600000|2025-05-08 06:10:00|24.59|23.19|24.58|23.18|24.71|23.31|24.49|23.09|0
1746684900000|2025-05-08 06:15:00|24.61|23.21|24.8|23.4|24.81|23.41|24.58|23.18|0
1746685200000|2025-05-08 06:20:00|24.81|23.41|24.72|23.32|24.88|23.48|24.66|23.26|0
1746685500000|2025-05-08 06:25:00|24.7|23.3|24.72|23.32|24.81|23.41|24.64|23.24|0
1746685800000|2025-05-08 06:30:00|24.7|23.3|24.9|23.5|24.9|23.5|24.69|23.29|0
1746686100000|2025-05-08 06:35:00|24.92|23.52|24.96|23.56|25|23.6|24.83|23.43|0
1746686400000|2025-05-08 06:40:00|24.95|23.55|24.44|23.04|25.01|23.61|24.39|22.99|0
1746686700000|2025-05-08 06:45:00|24.43|23.03|24.33|22.93|24.44|23.04|24.28|22.88|0
1746687000000|2025-05-08 06:50:00|24.31|22.91|24.32|22.92|24.36|22.96|24.23|22.83|0
1746687300000|2025-05-08 06:55:00|24.33|22.93|24.51|23.11|24.51|23.11|24.26|22.86|0
1746687600000|2025-05-08 07:00:00|24.48|23.08|24.01|22.61|24.66|23.26|23.99|22.59|0
1746687900000|2025-05-08 07:05:00|24.02|22.62|23.7|22.3|24.07|22.67|23.6|22.2|0
1746688200000|2025-05-08 07:10:00|23.72|22.32|23.67|22.27|23.8|22.4|23.59|22.19|0
1746688500000|2025-05-08 07:15:00|23.69|22.29|23.54|22.14|23.78|22.38|23.52|22.12|0
1746688800000|2025-05-08 07:20:00|23.52|22.12|23.57|22.17|23.59|22.19|23.46|22.06|0
1746689100000|2025-05-08 07:25:00|23.59|22.19|23.51|22.11|23.67|22.27|23.37|21.97|0
1746689400000|2025-05-08 07:30:00|23.5|22.1|23.78|22.38|23.83|22.43|23.38|21.98|0
1746689700000|2025-05-08 07:35:00|23.73|22.33|23.75|22.35|23.89|22.49|23.7|22.3|0
1746690000000|2025-05-08 07:40:00|23.73|22.33|23.55|22.15|23.75|22.35|23.38|21.98|0
1746690300000|2025-05-08 07:45:00|23.53|22.13|23.96|22.56|23.98|22.58|23.49|22.09|0
1746690600000|2025-05-08 07:50:00|23.99|22.59|24|22.6|24.08|22.68|23.85|22.45|0
1746690900000|2025-05-08 07:55:00|23.99|22.59|23.93|22.53|24.04|22.64|23.91|22.51|0
1746691200000|2025-05-08 08:00:00|23.96|22.56|23.89|22.49|24.08|22.68|23.88|22.48|0
1746691500000|2025-05-08 08:05:00|23.88|22.48|24.03|22.63|24.12|22.72|23.88|22.48|0
1746691800000|2025-05-08 08:10:00|24.04|22.64|23.63|22.23|24.16|22.76|23.62|22.22|0
1746692100000|2025-05-08 08:15:00|23.65|22.25|23.17|21.77|23.72|22.32|23.17|21.77|0
1746692400000|2025-05-08 08:20:00|23.08|21.68|23.21|21.81|23.3|21.9|22.94|21.54|0
1746692700000|2025-05-08 08:25:00|23.2|21.8|23.07|21.67|23.21|21.81|23.03|21.63|0
1746693000000|2025-05-08 08:30:00|23.04|21.64|22.98|21.58|23.11|21.71|22.92|21.52|0
1746693300000|2025-05-08 08:35:00|23|21.6|22.98|21.58|23.03|21.63|22.93|21.53|0
1746693600000|2025-05-08 08:40:00|22.99|21.59|22.86|21.46|23.04|21.64|22.82|21.42|0
1746693900000|2025-05-08 08:45:00|22.84|21.44|22.6|21.2|22.89|21.49|22.6|21.2|0
1746694200000|2025-05-08 08:50:00|22.62|21.22|22.7|21.3|22.7|21.3|22.41|21.01|0
1746694500000|2025-05-08 08:55:00|22.68|21.28|22.62|21.22|22.72|21.32|22.6|21.2|0
1746694800000|2025-05-08 09:00:00|22.63|21.23|22.64|21.24|22.69|21.29|22.58|21.18|0
1746695100000|2025-05-08 09:05:00|22.66|21.26|22.75|21.35|22.78|21.38|22.63|21.23|0
1746695400000|2025-05-08 09:10:00|22.76|21.36|22.78|21.38|22.8|21.4|22.7|21.3|0
1746695700000|2025-05-08 09:15:00|22.79|21.39|22.74|21.34|22.81|21.41|22.68|21.28|0
1746696000000|2025-05-08 09:20:00|22.76|21.36|22.5|21.1|22.76|21.36|22.48|21.08|0
1746696300000|2025-05-08 09:25:00|22.49|21.09|22.39|20.99|22.5|21.1|22.24|20.84|0
1746696600000|2025-05-08 09:30:00|22.36|20.96|22.36|20.96|22.43|21.03|22.24|20.84|0
1746696900000|2025-05-08 09:35:00|22.37|20.97|22.09|20.69|22.39|20.99|22.04|20.64|0
1746697200000|2025-05-08 09:40:00|22.1|20.7|22.02|20.62|22.15|20.75|22.01|20.61|0
1746697500000|2025-05-08 09:45:00|22.04|20.64|21.97|20.57|22.09|20.69|21.96|20.56|0
1746697800000|2025-05-08 09:50:00|21.99|20.59|22.01|20.61|22.09|20.69|21.81|20.41|0
1746698100000|2025-05-08 09:55:00|22.05|20.65|22.22|20.82|22.22|20.82|22.02|20.62|0
1746698400000|2025-05-08 10:00:00|22.18|20.78|22.34|20.94|22.46|21.06|22.12|20.72|0
1746698700000|2025-05-08 10:05:00|22.33|20.93|22.35|20.95|22.36|20.96|22.19|20.79|0
1746699000000|2025-05-08 10:10:00|22.36|20.96|22.22|20.82|22.39|20.99|22.17|20.77|0
1746699300000|2025-05-08 10:15:00|22.23|20.83|22.24|20.84|22.4|21|22.18|20.78|0
1746699600000|2025-05-08 10:20:00|22.25|20.85|22.32|20.92|22.34|20.94|22.23|20.83|0
1746699900000|2025-05-08 10:25:00|22.3|20.9|22.19|20.79|22.3|20.9|22.15|20.75|0
1746700200000|2025-05-08 10:30:00|22.2|20.8|22.29|20.89|22.33|20.93|22.15|20.75|0
1746700500000|2025-05-08 10:35:00|22.27|20.87|22.32|20.92|22.56|21.16|22.22|20.82|0
1746700800000|2025-05-08 10:40:00|22.34|20.94|22.33|20.93|22.42|21.02|22.24|20.84|0
1746701100000|2025-05-08 10:45:00|22.35|20.95|22.11|20.71|22.36|20.96|22.11|20.71|0
1746701400000|2025-05-08 10:50:00|22.12|20.72|22.09|20.69|22.18|20.78|22.06|20.66|0
1746701700000|2025-05-08 10:55:00|21.97|20.57|21.83|20.43|21.99|20.59|21.78|20.38|0
1746702000000|2025-05-08 11:00:00|21.89|20.49|22.17|20.77|22.23|20.83|21.76|20.36|0
1746702300000|2025-05-08 11:05:00|22.16|20.76|22.31|20.91|22.33|20.93|22.01|20.61|0
1746702600000|2025-05-08 11:10:00|22.32|20.92|22.5|21.1|22.57|21.17|22.29|20.89|0
1746702900000|2025-05-08 11:15:00|22.51|21.11|22.58|21.18|22.67|21.27|22.5|21.1|0
1746703200000|2025-05-08 11:20:00|22.59|21.19|22.6|21.2|22.64|21.24|22.5|21.1|0
1746703500000|2025-05-08 11:25:00|22.61|21.21|22.7|21.3|22.72|21.32|22.61|21.21|0
1746703800000|2025-05-08 11:30:00|22.67|21.27|22.74|21.34|22.77|21.37|22.64|21.24|0
1746704100000|2025-05-08 11:35:00|22.75|21.35|23.08|21.68|23.09|21.69|22.61|21.21|0
1746704400000|2025-05-08 11:40:00|23.09|21.69|23.24|21.84|23.27|21.87|22.96|21.56|0
1746704700000|2025-05-08 11:45:00|23.22|21.82|23.31|21.91|23.5|22.1|23.22|21.82|0
1746705000000|2025-05-08 11:50:00|23.29|21.89|23.17|21.77|23.35|21.95|23.12|21.72|0
1746705300000|2025-05-08 11:55:00|23.18|21.78|23.14|21.74|23.2|21.8|23.05|21.65|0
1746705600000|2025-05-08 12:00:00|23.12|21.72|22.83|21.43|23.33|21.93|22.79|21.39|0
1746705900000|2025-05-08 12:05:00|22.81|21.41|22.88|21.48|22.93|21.53|22.76|21.36|0
1746706200000|2025-05-08 12:10:00|22.86|21.46|23.04|21.64|23.1|21.7|22.75|21.35|0
1746706500000|2025-05-08 12:15:00|23.06|21.66|22.99|21.59|23.18|21.78|22.92|21.52|0
1746706800000|2025-05-08 12:20:00|22.97|21.57|23.02|21.62|23.06|21.66|22.84|21.44|0
1746707100000|2025-05-08 12:25:00|23.04|21.64|23.12|21.72|23.28|21.88|22.85|21.45|0
1746707400000|2025-05-08 12:30:00|23.16|21.76|22.88|21.48|23.16|21.76|22.37|20.97|0
1746707700000|2025-05-08 12:35:00|22.86|21.46|24.82|23.42|24.82|23.42|22.78|21.38|0
1746708000000|2025-05-08 12:40:00|24.8|23.4|24.4|23|25.01|23.61|24.27|22.87|0
1746708300000|2025-05-08 12:45:00|24.49|23.09|23.47|22.07|24.56|23.16|23.45|22.05|0
1746708600000|2025-05-08 12:50:00|23.48|22.08|23.7|22.3|23.78|22.38|23.29|21.89|0
1746708900000|2025-05-08 12:55:00|23.72|22.32|23.87|22.47|23.93|22.53|23.59|22.19|0
1746709200000|2025-05-08 13:00:00|23.88|22.48|23.89|22.49|23.99|22.59|23.71|22.31|0
1746709500000|2025-05-08 13:05:00|23.91|22.51|23.99|22.59|24.15|22.75|23.85|22.45|0
1746709800000|2025-05-08 13:10:00|24.03|22.63|24.23|22.83|24.32|22.92|23.96|22.56|0
1746710100000|2025-05-08 13:15:00|24.24|22.84|23.99|22.59|24.25|22.85|23.93|22.53|0
1746710400000|2025-05-08 13:20:00|23.97|22.57|24.45|22.05|24.45|22.6|23.66|22.05|0
1746710700000|2025-05-08 13:25:00|24.4|22|24.65|22.25|24.8|22.4|24.39|21.99|0
1746711000000|2025-05-08 13:30:00|24.17|22.77|24.43|23.03|24.65|23.25|23.6|22.2|0
1746711300000|2025-05-08 13:35:00|24.38|22.98|24.77|23.37|24.96|23.56|24|22.6|0
1746711600000|2025-05-08 13:40:00|24.73|23.33|24.09|22.69|24.73|23.33|23.83|22.43|0
1746711900000|2025-05-08 13:45:00|24.11|22.71|24.99|23.59|25.12|23.72|24.09|22.69|0
1746712200000|2025-05-08 13:50:00|24.94|23.54|24.75|23.35|25.18|23.78|24.55|23.15|0
1746712500000|2025-05-08 13:55:00|24.78|23.38|24.69|23.29|24.85|23.45|23.99|22.59|0
1746712800000|2025-05-08 14:00:00|24.71|23.31|24.36|22.96|24.88|23.48|24.07|22.67|0
1746713100000|2025-05-08 14:05:00|24.4|23|25.16|23.76|25.44|24.04|24.38|22.98|0
1746713400000|2025-05-08 14:10:00|25.23|23.83|25.69|24.29|26.28|24.88|25.13|23.73|0
1746713700000|2025-05-08 14:15:00|25.64|24.24|24.9|23.5|25.89|24.49|24.73|23.33|0
1746714000000|2025-05-08 14:20:00|24.91|23.51|24.45|23.05|24.98|23.58|23.91|22.51|0
1746714300000|2025-05-08 14:25:00|24.47|23.07|23.21|21.81|24.54|23.14|23.1|21.7|0
1746714600000|2025-05-08 14:30:00|23.18|21.78|23.06|21.66|23.41|22.01|22.64|21.24|0
1746714900000|2025-05-08 14:35:00|22.96|21.56|24.09|22.69|24.09|22.69|22.85|21.45|0
1746715200000|2025-05-08 14:40:00|24.11|22.71|23.77|22.37|24.45|23.05|23.68|22.28|0
1746715500000|2025-05-08 14:45:00|23.8|22.4|24.41|23.01|24.56|23.16|23.74|22.34|0
1746715800000|2025-05-08 14:50:00|24.43|23.03|25.34|23.94|25.98|24.58|23.53|22.13|0
1746716100000|2025-05-08 14:55:00|25.36|23.96|25.39|23.99|26.4|25|25.02|23.62|0
1746716400000|2025-05-08 15:00:00|25.47|24.07|25.7|24.3|25.84|24.44|24.87|23.47|0
1746716700000|2025-05-08 15:05:00|25.72|24.32|24.04|22.64|25.77|24.37|23.97|22.57|0
1746717000000|2025-05-08 15:10:00|24.02|22.62|23.32|21.92|24.02|22.62|23.26|21.86|0
1746717300000|2025-05-08 15:15:00|23.38|21.98|23.04|21.64|23.43|22.03|22.88|21.48|0
1746717600000|2025-05-08 15:20:00|23.02|21.62|21.74|20.34|23.02|21.62|21.73|20.33|0
1746717900000|2025-05-08 15:25:00|21.7|20.3|21.59|20.19|21.76|20.36|20.91|19.51|0
1746718200000|2025-05-08 15:30:00|21.61|20.21|21.27|19.87|22.68|21.28|21.21|19.81|0
1746718500000|2025-05-08 15:35:00|21.23|19.83|20.82|19.42|21.42|20.02|20.82|19.42|0
1746718800000|2025-05-08 15:40:00|20.76|19.36|19.5|18.1|20.76|19.36|19.19|17.79|0
1746719100000|2025-05-08 15:45:00|19.41|18.01|19.67|18.27|19.84|18.44|19.18|17.78|0
1746719400000|2025-05-08 15:50:00|19.69|18.29|19.78|18.38|20.21|18.81|19.51|18.11|0
1746719700000|2025-05-08 15:55:00|19.76|18.36|20.18|18.78|20.52|19.12|19.75|18.35|0
1746720000000|2025-05-08 16:00:00|20.15|18.75|19.67|18.27|20.16|18.76|19.65|18.25|0
1746720300000|2025-05-08 16:05:00|19.69|18.29|19.27|17.87|19.76|18.36|19.27|17.87|0
1746720600000|2025-05-08 16:10:00|19.25|17.85|19.34|17.94|19.77|18.37|19.22|17.82|0
1746720900000|2025-05-08 16:15:00|19.3|17.9|19.27|17.87|19.37|17.97|19.01|17.61|0
1746721200000|2025-05-08 16:20:00|19.23|17.83|19.42|18.02|19.66|18.26|19.09|17.69|0
1746721500000|2025-05-08 16:25:00|19.43|18.03|19.81|18.41|19.88|18.48|19.32|17.92|0
1746721800000|2025-05-08 16:30:00|19.86|18.46|19.6|18.2|19.92|18.52|19.51|18.11|0
1746722100000|2025-05-08 16:35:00|19.64|18.24|19.35|17.95|19.72|18.32|19.3|17.9|0
1746722400000|2025-05-08 16:40:00|19.33|17.93|19.19|17.79|19.53|18.13|19.09|17.69|0
1746722700000|2025-05-08 16:45:00|19.21|17.81|18.95|17.55|19.41|18.01|18.84|17.44|0
1746723000000|2025-05-08 16:50:00|18.93|17.53|19.09|17.69|19.17|17.77|18.73|17.33|0
1746723300000|2025-05-08 16:55:00|19.1|17.7|19.08|17.68|19.22|17.82|19.05|17.65|0
1746723600000|2025-05-08 17:00:00|19.06|17.66|19.56|18.16|19.61|18.21|19.06|17.66|0
1746723900000|2025-05-08 17:05:00|19.58|18.18|19.67|18.27|19.71|18.31|19.33|17.93|0
1746724200000|2025-05-08 17:10:00|19.61|18.21|19.81|18.41|19.86|18.46|19.49|18.09|0
1746724500000|2025-05-08 17:15:00|19.82|18.42|19.93|18.53|19.93|18.53|19.7|18.3|0
1746724800000|2025-05-08 17:20:00|19.92|18.52|19.64|18.24|20.21|18.81|19.62|18.22|0
1746725100000|2025-05-08 17:25:00|19.68|18.28|20.05|18.65|20.12|18.72|19.68|18.28|0
1746725400000|2025-05-08 17:30:00|20.01|18.61|20.42|19.02|20.44|19.04|19.9|18.5|0
1746725700000|2025-05-08 17:35:00|20.4|19|20.26|18.86|20.73|19.33|20.18|18.78|0
1746726000000|2025-05-08 17:40:00|20.28|18.88|20.26|18.86|20.46|19.06|20.16|18.76|0
1746726300000|2025-05-08 17:45:00|20.24|18.84|20.31|18.91|20.65|19.25|20.22|18.82|0
1746726600000|2025-05-08 17:50:00|20.33|18.93|20.13|18.73|20.49|19.09|20.05|18.65|0
1746726900000|2025-05-08 17:55:00|20.19|18.79|20.99|19.59|21.06|19.66|20.17|18.77|0
1746727200000|2025-05-08 18:00:00|21.01|19.61|21.01|19.61|21.23|19.83|20.77|19.37|0
1746727500000|2025-05-08 18:05:00|20.99|19.59|20.44|19.04|21.02|19.62|20.3|18.9|0
1746727800000|2025-05-08 18:10:00|20.46|19.06|20.3|18.9|20.61|19.21|20.14|18.74|0
1746728100000|2025-05-08 18:15:00|20.31|18.91|20.05|18.65|20.33|18.93|19.92|18.52|0
1746728400000|2025-05-08 18:20:00|20.07|18.67|20.41|19.01|20.45|19.05|19.86|18.46|0
1746728700000|2025-05-08 18:25:00|20.39|18.99|20.26|18.86|20.44|19.04|20.15|18.75|0
1746729000000|2025-05-08 18:30:00|20.28|18.88|19.56|18.16|20.28|18.88|19.53|18.13|0
1746729300000|2025-05-08 18:35:00|19.55|18.15|19.59|18.19|19.63|18.23|19.37|17.97|0
1746729600000|2025-05-08 18:40:00|19.57|18.17|19.5|18.1|19.61|18.21|19.34|17.94|0
1746729900000|2025-05-08 18:45:00|19.54|18.14|19.75|18.35|19.75|18.35|19.52|18.12|0
1746730200000|2025-05-08 18:50:00|19.77|18.37|19.78|18.38|20.12|18.72|19.61|18.21|0
1746730500000|2025-05-08 18:55:00|19.79|18.39|19.86|18.46|19.95|18.55|19.64|18.24|0
1746730800000|2025-05-08 19:00:00|19.88|18.48|19.8|18.4|20.31|18.91|19.75|18.35|0
1746731100000|2025-05-08 19:05:00|19.78|18.38|20.17|18.77|20.3|18.9|19.73|18.33|0
1746731400000|2025-05-08 19:10:00|20.15|18.75|20.05|18.65|20.34|18.94|19.98|18.58|0
1746731700000|2025-05-08 19:15:00|20.07|18.67|19.77|18.37|20.25|18.85|19.77|18.37|0
1746732000000|2025-05-08 19:20:00|19.79|18.39|19.25|17.85|19.84|18.44|18.96|17.56|0
1746732300000|2025-05-08 19:25:00|19.23|17.83|19.45|18.05|19.74|18.34|18.98|17.58|0
1746732600000|2025-05-08 19:30:00|19.39|17.99|19.74|18.34|19.87|18.47|19.39|17.99|0
1746732900000|2025-05-08 19:35:00|19.76|18.36|20.35|18.95|20.37|18.97|19.74|18.34|0
1746733200000|2025-05-08 19:40:00|20.33|18.93|20.56|19.16|20.65|19.25|20.33|18.93|0
1746733500000|2025-05-08 19:45:00|20.58|19.18|20.89|19.49|21.18|19.78|20.56|19.16|0
1746733800000|2025-05-08 19:50:00|21.11|19.71|22.09|20.69|22.1|20.7|21.08|19.68|0
1746734100000|2025-05-08 19:55:00|22.05|20.65|22.19|20.79|22.77|21.37|22.05|20.65|0
1746734400000|2025-05-08 20:00:00|22.29|20.89|21.34|19.94|22.34|20.94|21.34|19.94|0
1746734700000|2025-05-08 20:05:00|21.32|19.92|21.18|19.78|21.4|20|21.1|19.7|0
1746735000000|2025-05-08 20:10:00|21.16|19.76|21.81|20.41|21.81|20.41|21.16|19.76|0
1746735300000|2025-05-08 20:15:00|21.85|20.45|21.72|20.32|21.85|20.45|21.63|20.23|0
1746735600000|2025-05-08 20:20:00|21.7|20.3|21.78|20.38|21.88|20.48|21.65|20.25|0
1746735900000|2025-05-08 20:25:00|21.8|20.4|21.77|20.37|21.89|20.49|21.77|20.37|0
1746736200000|2025-05-08 20:30:00|21.79|20.39|21.64|20.24|21.81|20.41|21.59|20.19|0
1746736500000|2025-05-08 20:35:00|21.66|20.26|21.7|20.3|21.76|20.36|21.64|20.24|0
1746736800000|2025-05-08 20:40:00|21.72|20.32|21.63|20.23|21.72|20.32|21.56|20.16|0
1746737100000|2025-05-08 20:45:00|21.61|20.21|21.54|20.14|21.65|20.25|21.51|20.11|0
1746737400000|2025-05-08 20:50:00|21.58|20.18|21.53|20.13|21.61|20.21|21.51|20.11|0
1746737700000|2025-05-08 20:55:00|22.03|19.63|22.29|19.89|22.45|20.05|21.96|19.56|0
1746738000000|2025-05-08 21:00:00|22.28|19.88|22.13|19.73|22.28|19.88|22.12|19.72|0
1746738300000|2025-05-08 21:05:00|22.12|19.72|22.12|19.72|22.12|19.72|22.1|19.7|0
1746738600000|2025-05-08 21:10:00|22.11|19.71|22.13|19.73|22.16|19.76|22.1|19.7|0
1746738900000|2025-05-08 21:15:00|22.15|19.75|22.12|19.72|22.15|19.75|22.07|19.67|0
1746739200000|2025-05-08 21:20:00|22.1|19.7|22.06|19.66|22.1|19.7|22.06|19.66|0
1746739500000|2025-05-08 21:25:00|22.05|19.65|22.01|19.61|22.06|19.66|21.99|19.59|0
1746739800000|2025-05-08 21:30:00|22|19.6|21.89|19.49|22.01|19.61|21.89|19.49|0
1746740100000|2025-05-08 21:35:00|21.93|19.53|21.93|19.53|21.94|19.54|21.91|19.51|0
1746740400000|2025-05-08 21:40:00|21.89|19.49|21.98|19.58|21.98|19.58|21.87|19.47|0
1746740700000|2025-05-08 21:45:00|21.97|19.57|21.89|19.49|21.99|19.59|21.87|19.47|0
1746741000000|2025-05-08 21:50:00|21.88|19.48|21.9|19.5|21.92|19.52|21.87|19.47|0
1746741300000|2025-05-08 21:55:00|21.89|19.49|21.87|19.47|21.94|19.54|21.87|19.47|0
1746741600000|2025-05-08 22:00:00|21.95|19.55|22.36|19.96|22.37|19.97|21.83|19.43|0
1746741900000|2025-05-08 22:05:00|22.37|19.97|22.29|19.89|22.41|20.01|22.2|19.8|0
1746742200000|2025-05-08 22:10:00|22.25|19.85|22.21|19.81|22.41|20.01|22.17|19.77|0
1746742500000|2025-05-08 22:15:00|22.19|19.79|22.2|19.8|22.2|19.8|22.02|19.62|0
1746742800000|2025-05-08 22:20:00|22.18|19.78|22.22|19.82|22.28|19.88|22.18|19.78|0
1746743100000|2025-05-08 22:25:00|22.2|19.8|22.16|19.76|22.26|19.86|22.09|19.69|0
1746743400000|2025-05-08 22:30:00|22.22|19.82|22.44|20.04|22.5|20.1|22.22|19.82|0
1746743700000|2025-05-08 22:35:00|22.42|20.02|22.31|19.91|22.46|20.06|22.3|19.9|0
1746744000000|2025-05-08 22:40:00|22.32|19.92|22.1|19.7|22.37|19.97|22.1|19.7|0
1746744300000|2025-05-08 22:45:00|22.14|19.74|22.14|19.74|22.27|19.87|22.12|19.72|0
1746744600000|2025-05-08 22:50:00|22.15|19.75|22.16|19.76|22.2|19.8|22.14|19.74|0
1746744900000|2025-05-08 22:55:00|22.18|19.78|22.16|19.76|22.22|19.82|22.15|19.75|0
1746745200000|2025-05-08 23:00:00|22.17|19.77|22.3|19.9|22.38|19.98|22.07|19.67|0
1746745500000|2025-05-08 23:05:00|22.31|19.91|22.15|19.75|22.32|19.92|22.1|19.7|0
1746745800000|2025-05-08 23:10:00|22.13|19.73|22.04|19.64|22.18|19.78|21.98|19.58|0
1746746100000|2025-05-08 23:15:00|22.06|19.66|22.12|19.72|22.16|19.76|22.02|19.62|0
1746746400000|2025-05-08 23:20:00|22.13|19.73|22.31|19.91|22.35|19.95|22.12|19.72|0
1746746700000|2025-05-08 23:25:00|22.32|19.92|22.44|20.04|22.57|20.17|22.3|19.9|0
1746747000000|2025-05-08 23:30:00|22.42|20.02|22.72|20.32|22.72|20.32|22.36|19.96|0
1746747300000|2025-05-08 23:35:00|22.69|20.29|22.73|20.33|22.85|20.45|22.6|20.2|0
1746747600000|2025-05-08 23:40:00|22.72|20.32|22.74|20.34|22.81|20.41|22.66|20.26|0
1746747900000|2025-05-08 23:45:00|22.73|20.33|22.74|20.34|22.81|20.41|22.6|20.2|0
1746748200000|2025-05-08 23:50:00|22.73|20.33|22.59|20.19|22.82|20.42|22.56|20.16|0
1746748500000|2025-05-08 23:55:00|22.57|20.17|22.62|20.22|22.88|20.48|22.55|20.15|0
1746748800000|2025-05-09 00:00:00|22.64|20.24|22.75|20.35|23.04|20.64|22.64|20.24|0
1746749100000|2025-05-09 00:05:00|22.77|20.37|22.89|20.49|22.94|20.54|22.71|20.31|0
1746749400000|2025-05-09 00:10:00|22.92|20.52|23.08|20.68|23.1|20.7|22.85|20.45|0
1746749700000|2025-05-09 00:15:00|23.1|20.7|22.75|21.35|23.13|21.58|22.63|20.66|0
1746750000000|2025-05-09 00:20:00|22.73|21.33|22.64|21.24|22.78|21.38|22.57|21.17|0
1746750300000|2025-05-09 00:25:00|22.66|21.26|23.13|21.73|23.26|21.86|22.65|21.25|0
1746750600000|2025-05-09 00:30:00|23.09|21.69|22.96|21.56|23.09|21.69|22.76|21.36|0
1746750900000|2025-05-09 00:35:00|22.97|21.57|23.14|21.74|23.49|22.09|22.92|21.52|0
1746751200000|2025-05-09 00:40:00|23.1|21.7|22.79|21.39|23.1|21.7|22.74|21.34|0
1746751500000|2025-05-09 00:45:00|22.81|21.41|22.83|21.43|22.98|21.58|22.66|21.26|0
1746751800000|2025-05-09 00:50:00|22.84|21.44|22.61|21.21|22.84|21.44|22.52|21.12|0
1746752100000|2025-05-09 00:55:00|22.59|21.19|22.52|21.12|22.65|21.25|22.46|21.06|0
1746752400000|2025-05-09 01:00:00|22.5|21.1|22.5|21.1|22.62|21.22|22.42|21.02|0
1746752700000|2025-05-09 01:05:00|22.52|21.12|22.49|21.09|22.63|21.23|22.4|21|0
1746753000000|2025-05-09 01:10:00|22.5|21.1|22.29|20.89|22.54|21.14|22.27|20.87|0
1746753300000|2025-05-09 01:15:00|22.3|20.9|21.98|20.58|22.32|20.92|21.97|20.57|0
1746753600000|2025-05-09 01:20:00|21.93|20.53|21.99|20.59|22.05|20.65|21.92|20.52|0
1746753900000|2025-05-09 01:25:00|21.98|20.58|21.76|20.36|22|20.6|21.76|20.36|0
1746754200000|2025-05-09 01:30:00|21.81|20.41|21.77|20.37|21.85|20.45|21.76|20.36|0
1746754500000|2025-05-09 01:35:00|21.81|20.41|21.98|20.58|22.02|20.62|21.74|20.34|0
1746754800000|2025-05-09 01:40:00|21.94|20.54|21.78|20.38|21.98|20.58|21.71|20.31|0
1746755100000|2025-05-09 01:45:00|21.8|20.4|21.77|20.37|21.86|20.46|21.75|20.35|0
1746755400000|2025-05-09 01:50:00|21.75|20.35|21.8|20.4|21.83|20.43|21.73|20.33|0
1746755700000|2025-05-09 01:55:00|21.81|20.41|21.58|20.18|21.81|20.41|21.57|20.17|0
1746756000000|2025-05-09 02:00:00|21.56|20.16|21.69|20.29|21.69|20.29|21.47|20.07|0
1746756300000|2025-05-09 02:05:00|21.68|20.28|21.55|20.15|21.7|20.3|21.53|20.13|0
1746756600000|2025-05-09 02:10:00|21.53|20.13|21.43|20.03|21.57|20.17|21.41|20.01|0
1746756900000|2025-05-09 02:15:00|21.44|20.04|21.17|19.77|21.47|20.07|21.07|19.67|0
1746757200000|2025-05-09 02:20:00|21.18|19.78|21.26|19.86|21.3|19.9|21.11|19.71|0
1746757500000|2025-05-09 02:25:00|21.24|19.84|21|19.6|21.26|19.86|20.95|19.55|0
1746757800000|2025-05-09 02:30:00|20.99|19.59|20.93|19.53|21.05|19.65|20.82|19.42|0
1746758100000|2025-05-09 02:35:00|20.92|19.52|20.75|19.35|20.93|19.53|20.7|19.3|0
1746758400000|2025-05-09 02:40:00|20.73|19.33|20.56|19.16|20.82|19.42|20.56|19.16|0
1746758700000|2025-05-09 02:45:00|20.58|19.18|20.74|19.34|20.76|19.36|20.56|19.16|0
1746759000000|2025-05-09 02:50:00|20.73|19.33|21.19|19.79|21.24|19.84|20.71|19.31|0
1746759300000|2025-05-09 02:55:00|21.21|19.81|21.59|20.19|21.69|20.29|21.2|19.8|0
1746759600000|2025-05-09 03:00:00|21.63|20.23|21.75|20.35|22.25|20.85|21.54|20.14|0
1746759900000|2025-05-09 03:05:00|21.74|20.34|21.29|19.89|21.79|20.39|21.26|19.86|0
1746760200000|2025-05-09 03:10:00|21.25|19.85|21.15|19.75|21.35|19.95|21.07|19.67|0
1746760500000|2025-05-09 03:15:00|21.17|19.77|21.32|19.92|21.33|19.93|21.12|19.72|0
1746760800000|2025-05-09 03:20:00|21.33|19.93|21.32|19.92|21.38|19.98|21.27|19.87|0
1746761100000|2025-05-09 03:25:00|21.33|19.93|21.49|20.09|21.58|20.18|21.27|19.87|0
1746761400000|2025-05-09 03:30:00|21.48|20.08|21.53|20.13|21.64|20.24|21.46|20.06|0
1746761700000|2025-05-09 03:35:00|21.4|20|21.35|19.95|21.5|20.1|21.27|19.87|0
1746762000000|2025-05-09 03:40:00|21.34|19.94|21.45|20.05|21.52|20.12|21.3|19.9|0
1746762300000|2025-05-09 03:45:00|21.44|20.04|21.28|19.88|21.48|20.08|21.15|19.75|0
1746762600000|2025-05-09 03:50:00|21.26|19.86|21.09|19.69|21.33|19.93|21.05|19.65|0
1746762900000|2025-05-09 03:55:00|21.08|19.68|20.93|19.53|21.08|19.68|20.88|19.48|0
1746763200000|2025-05-09 04:00:00|20.92|19.52|21.04|19.64|21.06|19.66|20.86|19.46|0
1746763500000|2025-05-09 04:05:00|21.07|19.67|20.99|19.59|21.07|19.67|20.88|19.48|0
1746763800000|2025-05-09 04:10:00|21|19.6|20.96|19.56|21.03|19.63|20.91|19.51|0
1746764100000|2025-05-09 04:15:00|20.95|19.55|21.15|19.75|21.15|19.75|20.88|19.48|0
1746764400000|2025-05-09 04:20:00|21.14|19.74|21.19|19.79|21.26|19.86|21.07|19.67|0
1746764700000|2025-05-09 04:25:00|21.17|19.77|21.18|19.78|21.25|19.85|21.1|19.7|0
1746765000000|2025-05-09 04:30:00|21.21|19.81|21.06|19.66|21.21|19.81|21.01|19.61|0
1746765300000|2025-05-09 04:35:00|21.07|19.67|21.05|19.65|21.15|19.75|21|19.6|0
1746765600000|2025-05-09 04:40:00|21.07|19.67|21.04|19.64|21.14|19.74|21.03|19.63|0
1746765900000|2025-05-09 04:45:00|21.05|19.65|20.88|19.48|21.05|19.65|20.82|19.42|0
1746766200000|2025-05-09 04:50:00|20.9|19.5|20.85|19.45|20.96|19.56|20.84|19.44|0
1746766500000|2025-05-09 04:55:00|20.86|19.46|20.94|19.54|21|19.6|20.78|19.38|0
1746766800000|2025-05-09 05:00:00|20.99|19.59|21.14|19.74|21.14|19.74|20.77|19.37|0
1746767100000|2025-05-09 05:05:00|21.16|19.76|21.13|19.73|21.19|19.79|20.98|19.58|0
1746767400000|2025-05-09 05:10:00|21.11|19.71|21.1|19.7|21.23|19.83|21.04|19.64|0
1746767700000|2025-05-09 05:15:00|21.09|19.69|21.25|19.85|21.25|19.85|20.85|19.45|0
1746768000000|2025-05-09 05:20:00|21.24|19.84|21.36|19.96|21.41|20.01|21.17|19.77|0
1746768300000|2025-05-09 05:25:00|21.35|19.95|21.43|20.03|21.54|20.14|21.35|19.95|0
1746768600000|2025-05-09 05:30:00|21.42|20.02|21.08|19.68|21.44|20.04|20.81|19.41|0
1746768900000|2025-05-09 05:35:00|21.09|19.69|21.3|19.9|21.35|19.95|21|19.6|0
1746769200000|2025-05-09 05:40:00|21.31|19.91|21.09|19.69|21.37|19.97|21.05|19.65|0
1746769500000|2025-05-09 05:45:00|21.05|19.65|20.94|19.54|21.15|19.75|20.94|19.54|0
1746769800000|2025-05-09 05:50:00|20.95|19.55|20.88|19.48|21.06|19.66|20.82|19.42|0
1746770100000|2025-05-09 05:55:00|20.87|19.47|20.81|19.41|20.88|19.48|20.66|19.26|0
1746770400000|2025-05-09 06:00:00|20.78|19.38|20.67|19.27|20.83|19.43|20.62|19.22|0
1746770700000|2025-05-09 06:05:00|20.7|19.3|20.75|19.35|20.81|19.41|20.64|19.24|0
1746771000000|2025-05-09 06:10:00|20.74|19.34|20.9|19.5|20.92|19.52|20.73|19.33|0
1746771300000|2025-05-09 06:15:00|20.91|19.51|20.81|19.41|20.96|19.56|20.77|19.37|0
1746771600000|2025-05-09 06:20:00|20.77|19.37|20.91|19.51|20.92|19.52|20.74|19.34|0
1746771900000|2025-05-09 06:25:00|20.92|19.52|20.9|19.5|21.03|19.63|20.84|19.44|0
1746772200000|2025-05-09 06:30:00|20.87|19.47|21.11|19.71|21.16|19.76|20.8|19.4|0
1746772500000|2025-05-09 06:35:00|21.12|19.72|21.16|19.76|21.25|19.85|21.07|19.67|0
1746772800000|2025-05-09 06:40:00|21.17|19.77|20.92|19.52|21.19|19.79|20.91|19.51|0
1746773100000|2025-05-09 06:45:00|20.91|19.51|20.9|19.5|21|19.6|20.7|19.3|0
1746773400000|2025-05-09 06:50:00|20.86|19.46|20.95|19.55|20.99|19.59|20.77|19.37|0
1746773700000|2025-05-09 06:55:00|20.94|19.54|20.99|19.59|21.03|19.63|20.8|19.4|0
1746774000000|2025-05-09 07:00:00|21.02|19.62|21.19|19.79|21.25|19.85|20.91|19.51|0
1746774300000|2025-05-09 07:05:00|21.18|19.78|20.98|19.58|21.26|19.86|20.83|19.43|0
1746774600000|2025-05-09 07:10:00|20.97|19.57|21.33|19.93|21.33|19.93|20.86|19.46|0
1746774900000|2025-05-09 07:15:00|21.34|19.94|21.33|19.93|21.46|20.06|21.18|19.78|0
1746775200000|2025-05-09 07:20:00|21.32|19.92|21.34|19.94|21.38|19.98|21.18|19.78|0
1746775500000|2025-05-09 07:25:00|21.31|19.91|21.05|19.65|21.4|20|21.04|19.64|0
1746775800000|2025-05-09 07:30:00|20.99|19.59|20.73|19.33|21.06|19.66|20.65|19.25|0
1746776100000|2025-05-09 07:35:00|20.72|19.32|20.55|19.15|20.73|19.33|20.39|18.99|0
1746776400000|2025-05-09 07:40:00|20.54|19.14|20.31|18.91|20.54|19.14|20.27|18.87|0
1746776700000|2025-05-09 07:45:00|20.3|18.9|20.17|18.77|20.3|18.9|20.09|18.69|0
1746777000000|2025-05-09 07:50:00|20.18|18.78|20.48|19.08|20.53|19.13|20.11|18.71|0
1746777300000|2025-05-09 07:55:00|20.49|19.09|20.84|19.44|20.86|19.46|20.46|19.06|0
1746777600000|2025-05-09 08:00:00|20.83|19.43|20.95|19.55|21.07|19.67|20.71|19.31|0
1746777900000|2025-05-09 08:05:00|20.94|19.54|20.93|19.53|21.06|19.66|20.8|19.4|0
1746778200000|2025-05-09 08:10:00|20.94|19.54|21.22|19.82|21.23|19.83|20.87|19.47|0
1746778500000|2025-05-09 08:15:00|21.23|19.83|21.29|19.89|21.47|20.07|21.14|19.74|0
1746778800000|2025-05-09 08:20:00|21.28|19.88|21.22|19.82|21.37|19.97|21.11|19.71|0
1746779100000|2025-05-09 08:25:00|21.21|19.81|20.84|19.44|21.24|19.84|20.73|19.33|0
1746779400000|2025-05-09 08:30:00|20.85|19.45|20.92|19.52|20.99|19.59|20.81|19.41|0
1746779700000|2025-05-09 08:35:00|20.91|19.51|21.07|19.67|21.28|19.88|20.79|19.39|0
1746780000000|2025-05-09 08:40:00|21.06|19.66|21.17|19.77|21.25|19.85|21.06|19.66|0
1746780300000|2025-05-09 08:45:00|21.21|19.81|21.28|19.88|21.33|19.93|21.11|19.71|0
1746780600000|2025-05-09 08:50:00|21.26|19.86|21.18|19.78|21.34|19.94|21.1|19.7|0
1746780900000|2025-05-09 08:55:00|21.17|19.77|21.07|19.67|21.31|19.91|21.02|19.62|0
1746781200000|2025-05-09 09:00:00|21.1|19.7|20.93|19.53|21.11|19.71|20.93|19.53|0
1746781500000|2025-05-09 09:05:00|20.92|19.52|20.83|19.43|20.98|19.58|20.83|19.43|0
1746781800000|2025-05-09 09:10:00|20.81|19.41|20.86|19.46|20.92|19.52|20.8|19.4|0
1746782100000|2025-05-09 09:15:00|20.87|19.47|20.87|19.47|21.01|19.61|20.79|19.39|0
1746782400000|2025-05-09 09:20:00|20.84|19.44|20.74|19.34|20.89|19.49|20.71|19.31|0
1746782700000|2025-05-09 09:25:00|20.75|19.35|20.86|19.46|20.9|19.5|20.73|19.33|0
1746783000000|2025-05-09 09:30:00|20.87|19.47|20.85|19.45|21.04|19.64|20.83|19.43|0
1746783300000|2025-05-09 09:35:00|20.84|19.44|20.75|19.35|20.89|19.49|20.72|19.32|0
1746783600000|2025-05-09 09:40:00|20.74|19.34|20.59|19.19|20.75|19.35|20.54|19.14|0
1746783900000|2025-05-09 09:45:00|20.58|19.18|20.54|19.14|20.7|19.3|20.52|19.12|0
1746784200000|2025-05-09 09:50:00|20.51|19.11|20.53|19.13|20.65|19.25|20.46|19.06|0
1746784500000|2025-05-09 09:55:00|20.51|19.11|20.49|19.09|20.58|19.18|20.47|19.07|0
1746784800000|2025-05-09 10:00:00|20.47|19.07|20.21|18.81|20.53|19.13|20.18|18.78|0
1746785100000|2025-05-09 10:05:00|20.19|18.79|20.14|18.74|20.26|18.86|20.13|18.73|0
1746785400000|2025-05-09 10:10:00|20.12|18.72|19.99|18.59|20.15|18.75|19.97|18.57|0
1746785700000|2025-05-09 10:15:00|19.97|18.57|19.87|18.47|20.06|18.66|19.85|18.45|0
1746786000000|2025-05-09 10:20:00|19.88|18.48|20.03|18.63|20.08|18.68|19.88|18.48|0
1746786300000|2025-05-09 10:25:00|20.02|18.62|19.93|18.53|20.06|18.66|19.9|18.5|0
1746786600000|2025-05-09 10:30:00|19.92|18.52|19.69|18.29|19.93|18.53|19.63|18.23|0
1746786900000|2025-05-09 10:35:00|19.66|18.26|19.75|18.35|19.78|18.38|19.64|18.24|0
1746787200000|2025-05-09 10:40:00|19.74|18.34|19.78|18.38|19.81|18.41|19.61|18.21|0
1746787500000|2025-05-09 10:45:00|19.8|18.4|19.82|18.42|19.86|18.46|19.72|18.32|0
1746787800000|2025-05-09 10:50:00|19.84|18.44|19.8|18.4|19.91|18.51|19.8|18.4|0
1746788100000|2025-05-09 10:55:00|19.82|18.42|19.84|18.44|19.95|18.55|19.77|18.37|0
1746788400000|2025-05-09 11:00:00|19.81|18.41|19.93|18.53|19.96|18.56|19.81|18.41|0
1746788700000|2025-05-09 11:05:00|19.91|18.51|19.71|18.31|19.97|18.57|19.65|18.25|0
1746789000000|2025-05-09 11:10:00|19.7|18.3|19.54|18.14|19.73|18.33|19.49|18.09|0
1746789300000|2025-05-09 11:15:00|19.52|18.12|19.44|18.04|19.54|18.14|19.37|17.97|0
1746789600000|2025-05-09 11:20:00|19.45|18.05|19.47|18.07|19.53|18.13|19.42|18.02|0
1746789900000|2025-05-09 11:25:00|19.49|18.09|20.76|18.8|22.02|20.62|18.98|17.58|0
1746790200000|2025-05-09 11:30:00|20.78|18.82|20.83|19.43|21.2|19.64|19.98|18.58|0
1746790500000|2025-05-09 11:35:00|20.81|19.41|21.01|19.61|21.34|19.94|20.58|19.18|0
1746790800000|2025-05-09 11:40:00|21|19.6|20.35|18.95|21.15|19.75|20.3|18.9|0
1746791100000|2025-05-09 11:45:00|20.34|18.94|19.96|18.56|20.34|18.94|19.75|18.35|0
1746791400000|2025-05-09 11:50:00|19.98|18.58|20.25|18.85|20.41|19.01|19.91|18.51|0
1746791700000|2025-05-09 11:55:00|20.26|18.86|20.27|18.87|20.38|18.98|20.09|18.69|0
1746792000000|2025-05-09 12:00:00|20.2|18.8|20.05|18.65|20.38|18.98|20.01|18.61|0
1746792300000|2025-05-09 12:05:00|20.08|18.68|19.92|18.52|20.08|18.68|19.7|18.3|0
1746792600000|2025-05-09 12:10:00|19.91|18.51|20.27|18.87|20.32|18.92|19.91|18.51|0
1746792900000|2025-05-09 12:15:00|20.33|18.93|20.18|18.78|20.33|18.93|20.07|18.67|0
1746793200000|2025-05-09 12:20:00|20.19|18.79|20.21|18.81|20.39|18.99|20.09|18.69|0
1746793500000|2025-05-09 12:25:00|20.22|18.82|20.37|18.97|20.45|19.05|20.14|18.74|0
1746793800000|2025-05-09 12:30:00|20.38|18.98|19.91|18.51|20.51|19.11|19.88|18.48|0
1746794100000|2025-05-09 12:35:00|19.93|18.53|19.62|18.22|20|18.6|19.59|18.19|0
1746794400000|2025-05-09 12:40:00|19.6|18.2|19.71|18.31|19.77|18.37|19.26|17.86|0
1746794700000|2025-05-09 12:45:00|19.69|18.29|19.7|18.3|19.77|18.37|19.59|18.19|0
1746795000000|2025-05-09 12:50:00|19.69|18.29|19.76|18.36|19.88|18.48|19.69|18.29|0
1746795300000|2025-05-09 12:55:00|19.77|18.37|19.75|18.35|19.83|18.43|19.72|18.32|0
1746795600000|2025-05-09 13:00:00|19.71|18.31|19.25|17.85|19.76|18.36|19.24|17.84|0
1746795900000|2025-05-09 13:05:00|19.27|17.87|19.34|17.94|19.35|17.95|19.23|17.83|0
1746796200000|2025-05-09 13:10:00|19.32|17.92|19.44|18.04|19.47|18.07|19.28|17.88|0
1746796500000|2025-05-09 13:15:00|19.45|18.05|19.49|18.09|19.56|18.16|19.39|17.99|0
1746796800000|2025-05-09 13:20:00|19.5|18.1|20.07|17.67|20.09|18.26|19.46|17.67|0
1746797100000|2025-05-09 13:25:00|20.11|17.71|20.5|18.1|20.52|18.12|20.11|17.71|0
1746797400000|2025-05-09 13:30:00|19.62|18.22|19.15|17.75|19.8|18.4|19.12|17.72|0
1746797700000|2025-05-09 13:35:00|19.12|17.72|19.19|17.79|19.22|17.82|18.82|17.42|0
1746798000000|2025-05-09 13:40:00|19.15|17.75|19.93|18.53|19.93|18.53|19.14|17.74|0
1746798300000|2025-05-09 13:45:00|19.87|18.47|19.44|18.04|19.97|18.57|19.29|17.89|0
1746798600000|2025-05-09 13:50:00|19.46|18.06|19.45|18.05|19.94|18.54|19.32|17.92|0
1746798900000|2025-05-09 13:55:00|19.47|18.07|18.83|17.43|19.47|18.07|18.81|17.41|0
1746799200000|2025-05-09 14:00:00|18.94|17.54|18.66|17.26|18.95|17.55|18.66|17.26|0
1746799500000|2025-05-09 14:05:00|18.71|17.31|18.65|17.25|19.1|17.7|18.55|17.15|0
1746799800000|2025-05-09 14:10:00|18.68|17.28|18.89|17.49|19.17|17.77|18.57|17.17|0
1746800100000|2025-05-09 14:15:00|18.88|17.48|19.57|18.17|19.58|18.18|18.88|17.48|0
1746800400000|2025-05-09 14:20:00|19.6|18.2|19.96|18.56|20.02|18.62|19.56|18.16|0
1746800700000|2025-05-09 14:25:00|19.88|18.48|20.59|19.19|21.24|19.84|19.75|18.35|0
1746801000000|2025-05-09 14:30:00|20.69|19.29|21.08|19.68|21.11|19.71|20.32|18.92|0
1746801300000|2025-05-09 14:35:00|21.04|19.64|21.7|20.3|22.23|20.83|21.03|19.63|0
1746801600000|2025-05-09 14:40:00|21.72|20.32|21|19.6|21.95|20.55|21|19.6|0
1746801900000|2025-05-09 14:45:00|20.96|19.56|20.88|19.48|21.47|20.07|20.76|19.36|0
1746802200000|2025-05-09 14:50:00|20.86|19.46|21.11|19.71|21.49|20.09|20.51|19.11|0
1746802500000|2025-05-09 14:55:00|21.09|19.69|20.55|19.15|21.2|19.8|20.29|18.89|0
1746802800000|2025-05-09 15:00:00|20.59|19.19|20.38|18.98|20.81|19.41|20.27|18.87|0
1746803100000|2025-05-09 15:05:00|20.36|18.96|20.13|18.73|20.43|19.03|20.05|18.65|0
1746803400000|2025-05-09 15:10:00|20.17|18.77|20.51|19.11|20.97|19.57|20.15|18.75|0
1746803700000|2025-05-09 15:15:00|20.53|19.13|20.45|19.05|20.87|19.47|20.21|18.81|0
1746804000000|2025-05-09 15:20:00|20.47|19.07|20.96|19.56|21.18|19.78|20.42|19.02|0
1746804300000|2025-05-09 15:25:00|20.98|19.58|20.62|19.22|21.11|19.71|20.56|19.16|0
1746804600000|2025-05-09 15:30:00|20.68|19.28|20.43|19.03|21.28|19.88|20.43|19.03|0
1746804900000|2025-05-09 15:35:00|20.41|19.01|20.55|19.15|20.63|19.23|20.09|18.69|0
1746805200000|2025-05-09 15:40:00|20.53|19.13|20.42|19.02|20.91|19.51|20.4|19|0
1746805500000|2025-05-09 15:45:00|20.39|18.99|20.14|18.74|20.54|19.14|19.99|18.59|0
1746805800000|2025-05-09 15:50:00|20.13|18.73|19.78|18.38|20.25|18.85|19.51|18.11|0
1746806100000|2025-05-09 15:55:00|19.8|18.4|19.5|18.1|19.89|18.49|19.45|18.05|0
1746806400000|2025-05-09 16:00:00|19.52|18.12|20.74|19.34|20.74|19.34|19.44|18.04|0
1746806700000|2025-05-09 16:05:00|20.8|19.4|20.92|19.52|20.96|19.56|20.35|18.95|0
1746807000000|2025-05-09 16:10:00|20.91|19.51|20.55|19.15|21.33|19.93|20.55|19.15|0
1746807300000|2025-05-09 16:15:00|20.53|19.13|20.62|19.22|20.93|19.53|20.41|19.01|0
1746807600000|2025-05-09 16:20:00|20.67|19.27|20.53|19.13|20.68|19.28|20.3|18.9|0
1746807900000|2025-05-09 16:25:00|20.56|19.16|20.78|19.38|20.88|19.48|20.52|19.12|0
1746808200000|2025-05-09 16:30:00|20.8|19.4|20.9|19.5|21.1|19.7|20.61|19.21|0
1746808500000|2025-05-09 16:35:00|20.92|19.52|20.83|19.43|20.92|19.52|20.23|18.83|0
1746808800000|2025-05-09 16:40:00|20.77|19.37|21.15|19.75|21.15|19.75|20.59|19.19|0
1746809100000|2025-05-09 16:45:00|21.17|19.77|21.61|20.21|21.78|20.38|21.15|19.75|0
1746809400000|2025-05-09 16:50:00|21.63|20.23|21.22|19.82|21.65|20.25|21.2|19.8|0
1746809700000|2025-05-09 16:55:00|21.18|19.78|21.58|20.18|21.67|20.27|21.03|19.63|0
1746810000000|2025-05-09 17:00:00|21.59|20.19|21.6|20.2|21.72|20.32|21.37|19.97|0
1746810300000|2025-05-09 17:05:00|21.57|20.17|21.27|19.87|22|20.6|21.27|19.87|0
1746810600000|2025-05-09 17:10:00|21.25|19.85|21.6|20.2|21.68|20.28|20.92|19.52|0
1746810900000|2025-05-09 17:15:00|21.62|20.22|21.15|19.75|21.72|20.32|20.82|19.42|0
1746811200000|2025-05-09 17:20:00|21.13|19.73|21.12|19.72|21.88|20.48|20.75|19.35|0
1746811500000|2025-05-09 17:25:00|21.1|19.7|21.03|19.63|21.1|19.7|20.71|19.31|0
1746811800000|2025-05-09 17:30:00|21.05|19.65|21.27|19.87|21.52|20.12|20.87|19.47|0
1746812100000|2025-05-09 17:35:00|21.23|19.83|20.6|19.2|21.25|19.85|20.58|19.18|0
1746812400000|2025-05-09 17:40:00|20.62|19.22|20.19|18.79|20.74|19.34|20.05|18.65|0
1746812700000|2025-05-09 17:45:00|20.21|18.81|20|18.6|20.23|18.83|19.91|18.51|0
1746813000000|2025-05-09 17:50:00|19.98|18.58|20.19|18.79|20.38|18.98|19.98|18.58|0
1746813300000|2025-05-09 17:55:00|20.21|18.81|19.75|18.35|20.24|18.84|19.68|18.28|0
1746813600000|2025-05-09 18:00:00|19.77|18.37|20.17|18.77|20.17|18.77|19.7|18.3|0
1746813900000|2025-05-09 18:05:00|20.13|18.73|20.16|18.76|20.23|18.83|19.75|18.35|0
1746814200000|2025-05-09 18:10:00|20.18|18.78|19.94|18.54|20.22|18.82|19.84|18.44|0
1746814500000|2025-05-09 18:15:00|19.96|18.56|20.22|18.82|20.51|19.11|19.76|18.36|0
1746814800000|2025-05-09 18:20:00|20.25|18.85|20.14|18.74|20.38|18.98|19.99|18.59|0
1746815100000|2025-05-09 18:25:00|20.16|18.76|20.34|18.94|20.4|19|20.06|18.66|0
1746815400000|2025-05-09 18:30:00|20.32|18.92|19.83|18.43|20.39|18.99|19.77|18.37|0
1746815700000|2025-05-09 18:35:00|19.85|18.45|20.01|18.61|20.32|18.92|19.79|18.39|0
1746816000000|2025-05-09 18:40:00|20.03|18.63|19.93|18.53|20.09|18.69|19.84|18.44|0
1746816300000|2025-05-09 18:45:00|19.95|18.55|19.56|18.16|19.97|18.57|19.5|18.1|0
1746816600000|2025-05-09 18:50:00|19.54|18.14|19.58|18.18|19.8|18.4|19.38|17.98|0
1746816900000|2025-05-09 18:55:00|19.56|18.16|19.44|18.04|19.6|18.2|19.38|17.98|0
1746817200000|2025-05-09 19:00:00|19.42|18.02|19.31|17.91|19.47|18.07|19.16|17.76|0
1746817500000|2025-05-09 19:05:00|19.29|17.89|19.08|17.68|19.49|18.09|18.86|17.46|0
1746817800000|2025-05-09 19:10:00|19.06|17.66|19.24|17.84|19.36|17.96|18.9|17.5|0
1746818100000|2025-05-09 19:15:00|19.23|17.83|19.13|17.73|19.41|18.01|19.1|17.7|0
1746818400000|2025-05-09 19:20:00|19.11|17.71|19.36|17.96|19.67|18.27|19.07|17.67|0
1746818700000|2025-05-09 19:25:00|19.35|17.95|19.54|18.14|19.66|18.26|19.32|17.92|0
1746819000000|2025-05-09 19:30:00|19.5|18.1|19.69|18.29|20.23|18.83|19.39|17.99|0
1746819300000|2025-05-09 19:35:00|19.71|18.31|19.87|18.47|19.98|18.58|19.44|18.04|0
1746819600000|2025-05-09 19:40:00|19.89|18.49|19.58|18.18|19.94|18.54|19.54|18.14|0
1746819900000|2025-05-09 19:45:00|19.64|18.24|19.9|18.5|20.42|19.02|19.64|18.24|0
1746820200000|2025-05-09 19:50:00|19.96|18.56|19.5|18.1|19.96|18.56|19.41|18.01|0
1746820500000|2025-05-09 19:55:00|19.75|18.35|19.76|18.36|20.13|18.73|19.59|18.19|0
1746820800000|2025-05-09 20:00:00|19.8|18.4|19.52|18.12|20.03|18.63|19.45|18.05|0
1746821100000|2025-05-09 20:05:00|19.5|18.1|19.4|18|19.53|18.13|19.34|17.94|0
1746821400000|2025-05-09 20:10:00|19.38|17.98|19.46|18.06|19.52|18.12|19.37|17.97|0
1747009500000|2025-05-12 00:25:00|14.11|12.71|14.14|12.74|14.21|12.81|14.07|12.67|0
1747009800000|2025-05-12 00:30:00|14.13|12.73|13.92|12.52|14.15|12.75|13.87|12.47|0
1747010100000|2025-05-12 00:35:00|13.93|12.53|13.92|12.52|13.97|12.57|13.84|12.44|0
1747010400000|2025-05-12 00:40:00|13.93|12.53|13.78|12.38|13.96|12.56|13.72|12.32|0
1747010700000|2025-05-12 00:45:00|13.77|12.37|13.78|12.38|13.87|12.47|13.76|12.36|0
1747011000000|2025-05-12 00:50:00|13.77|12.37|13.83|12.43|13.88|12.48|13.69|12.29|0
1747011300000|2025-05-12 00:55:00|13.84|12.44|13.89|12.49|14.02|12.62|13.83|12.43|0
1747011600000|2025-05-12 01:00:00|13.9|12.5|13.75|12.35|13.95|12.55|13.69|12.29|0
1747011900000|2025-05-12 01:05:00|13.74|12.34|13.45|12.05|13.83|12.43|13.42|12.02|0
1747012200000|2025-05-12 01:10:00|13.46|12.06|13.54|12.14|13.54|12.14|13.44|12.04|0
1747012500000|2025-05-12 01:15:00|13.53|12.13|13.61|12.21|13.62|12.22|13.47|12.07|0
1747012800000|2025-05-12 01:20:00|13.59|12.19|13.62|12.22|13.69|12.29|13.55|12.15|0
1747013100000|2025-05-12 01:25:00|13.6|12.2|13.59|12.19|13.66|12.26|13.5|12.1|0
1747013400000|2025-05-12 01:30:00|13.6|12.2|13.64|12.24|13.64|12.24|13.53|12.13|0
1747013700000|2025-05-12 01:35:00|13.62|12.22|13.75|12.35|13.82|12.42|13.59|12.19|0
1747014000000|2025-05-12 01:40:00|13.77|12.37|13.81|12.41|13.86|12.46|13.74|12.34|0
1747014300000|2025-05-12 01:45:00|13.77|12.37|13.87|12.47|13.89|12.49|13.77|12.37|0
1747014600000|2025-05-12 01:50:00|13.86|12.46|13.83|12.43|13.88|12.48|13.79|12.39|0
1747014900000|2025-05-12 01:55:00|13.82|12.42|13.82|12.42|13.9|12.5|13.77|12.37|0
1747015200000|2025-05-12 02:00:00|13.84|12.44|13.76|12.36|13.89|12.49|13.75|12.35|0
1747015500000|2025-05-12 02:05:00|13.75|12.35|13.69|12.29|13.8|12.4|13.66|12.26|0
1747015800000|2025-05-12 02:10:00|13.7|12.3|13.81|12.41|13.85|12.45|13.69|12.29|0
1747016100000|2025-05-12 02:15:00|13.83|12.43|13.82|12.42|13.87|12.47|13.8|12.4|0
1747016400000|2025-05-12 02:20:00|13.83|12.43|13.81|12.41|13.86|12.46|13.79|12.39|0
1747016700000|2025-05-12 02:25:00|13.8|12.4|13.81|12.41|13.87|12.47|13.75|12.35|0
1747017000000|2025-05-12 02:30:00|13.8|12.4|13.8|12.4|13.82|12.42|13.7|12.3|0
1747017300000|2025-05-12 02:35:00|13.79|12.39|13.76|12.36|13.81|12.41|13.76|12.36|0
1747017600000|2025-05-12 02:40:00|13.77|12.37|13.72|12.32|13.78|12.38|13.68|12.28|0
1747017900000|2025-05-12 02:45:00|13.71|12.31|13.72|12.32|13.76|12.36|13.65|12.25|0
1747018200000|2025-05-12 02:50:00|13.7|12.3|13.66|12.26|13.75|12.35|13.65|12.25|0
1747018500000|2025-05-12 02:55:00|13.67|12.27|13.67|12.27|13.71|12.31|13.61|12.21|0
1747018800000|2025-05-12 03:00:00|13.68|12.28|13.71|12.31|13.72|12.32|13.65|12.25|0
1747019100000|2025-05-12 03:05:00|13.7|12.3|13.65|12.25|13.77|12.37|13.63|12.23|0
1747019400000|2025-05-12 03:10:00|13.66|12.26|13.63|12.23|13.7|12.3|13.56|12.16|0
1747019700000|2025-05-12 03:15:00|13.61|12.21|13.63|12.23|13.66|12.26|13.59|12.19|0
1747020000000|2025-05-12 03:20:00|13.64|12.24|13.61|12.21|13.67|12.27|13.54|12.14|0
1747020300000|2025-05-12 03:25:00|13.59|12.19|13.6|12.2|13.62|12.22|13.54|12.14|0
1747020600000|2025-05-12 03:30:00|13.58|12.18|13.64|12.24|13.67|12.27|13.54|12.14|0
1747020900000|2025-05-12 03:35:00|13.65|12.25|13.66|12.26|13.68|12.28|13.59|12.19|0
1747021200000|2025-05-12 03:40:00|13.65|12.25|13.57|12.17|13.66|12.26|13.56|12.16|0
1747021500000|2025-05-12 03:45:00|13.58|12.18|13.56|12.16|13.62|12.22|13.54|12.14|0
1747021800000|2025-05-12 03:50:00|13.57|12.17|13.41|12.01|13.6|12.2|13.39|11.99|0
1747022100000|2025-05-12 03:55:00|13.4|12|13.41|12.01|13.44|12.04|13.37|11.97|0
1747022400000|2025-05-12 04:00:00|13.42|12.02|13.43|12.03|13.59|12.19|13.4|12|0
1747022700000|2025-05-12 04:05:00|13.42|12.02|13.47|12.07|13.49|12.09|13.42|12.02|0
1747023000000|2025-05-12 04:10:00|13.45|12.05|13.52|12.12|13.53|12.13|13.45|12.05|0
1747023300000|2025-05-12 04:15:00|13.51|12.11|13.51|12.11|13.55|12.15|13.5|12.1|0
1747023600000|2025-05-12 04:20:00|13.52|12.12|13.51|12.11|13.52|12.12|13.49|12.09|0
1747023900000|2025-05-12 04:25:00|13.5|12.1|13.49|12.09|13.55|12.15|13.49|12.09|0
1747024200000|2025-05-12 04:30:00|13.43|12.03|13.44|12.04|13.53|12.13|13.39|11.99|0
1747024500000|2025-05-12 04:35:00|13.43|12.03|13.43|12.03|13.46|12.06|13.4|12|0
1747024800000|2025-05-12 04:40:00|13.42|12.02|13.44|12.04|13.45|12.05|13.38|11.98|0
1747025100000|2025-05-12 04:45:00|13.43|12.03|13.42|12.02|13.44|12.04|13.4|12|0
1747025400000|2025-05-12 04:50:00|13.45|12.05|13.44|12.04|13.47|12.07|13.39|11.99|0
1747025700000|2025-05-12 04:55:00|13.45|12.05|13.46|12.06|13.46|12.06|13.4|12|0
1747026000000|2025-05-12 05:00:00|13.43|12.03|13.41|12.01|13.44|12.04|13.38|11.98|0
1747026300000|2025-05-12 05:05:00|13.43|12.03|13.42|12.02|13.47|12.07|13.37|11.97|0
1747026600000|2025-05-12 05:10:00|13.41|12.01|13.47|12.07|13.54|12.14|13.4|12|0
1747026900000|2025-05-12 05:15:00|13.48|12.08|13.48|12.08|13.5|12.1|13.45|12.05|0
1747027200000|2025-05-12 05:20:00|13.5|12.1|13.48|12.08|13.51|12.11|13.45|12.05|0
1747027500000|2025-05-12 05:25:00|13.49|12.09|13.48|12.08|13.55|12.15|13.41|12.01|0
1747027800000|2025-05-12 05:30:00|13.47|12.07|13.53|12.13|13.53|12.13|13.45|12.05|0
1747028100000|2025-05-12 05:35:00|13.52|12.12|13.47|12.07|13.57|12.17|13.43|12.03|0
1747028400000|2025-05-12 05:40:00|13.45|12.05|13.35|11.95|13.45|12.05|13.33|11.93|0
1747028700000|2025-05-12 05:45:00|13.34|11.94|13.32|11.92|13.35|11.95|13.3|11.9|0
1747029000000|2025-05-12 05:50:00|13.31|11.91|13.23|11.83|13.31|11.91|13.13|11.73|0
1747029300000|2025-05-12 05:55:00|13.22|11.82|13.37|11.97|13.39|11.99|13.22|11.82|0
1747029600000|2025-05-12 06:00:00|13.36|11.96|13.34|11.94|13.43|12.03|13.32|11.92|0
1747029900000|2025-05-12 06:05:00|13.33|11.93|13.34|11.94|13.4|12|13.3|11.9|0
1747030200000|2025-05-12 06:10:00|13.36|11.96|13.34|11.94|13.43|12.03|13.33|11.93|0
1747030500000|2025-05-12 06:15:00|13.35|11.95|13.37|11.97|13.52|12.12|13.34|11.94|0
1747030800000|2025-05-12 06:20:00|13.4|12|13.39|11.99|13.5|12.1|13.29|11.89|0
1747031100000|2025-05-12 06:25:00|13.38|11.98|13.35|11.95|13.44|12.04|13.33|11.93|0
1747031400000|2025-05-12 06:30:00|13.34|11.94|13.47|12.07|13.52|12.12|13.33|11.93|0
1747031700000|2025-05-12 06:35:00|13.46|12.06|13.36|11.96|13.48|12.08|13.35|11.95|0
1747032000000|2025-05-12 06:40:00|13.33|11.93|13.29|11.89|13.4|12|13.29|11.89|0
1747032300000|2025-05-12 06:45:00|13.31|11.91|13.28|11.88|13.35|11.95|13.23|11.83|0
1747032600000|2025-05-12 06:50:00|13.27|11.87|13.36|11.96|13.37|11.97|13.22|11.82|0
1747032900000|2025-05-12 06:55:00|13.37|11.97|13.39|11.99|13.46|12.06|13.32|11.92|0
1747033200000|2025-05-12 07:00:00|13.41|12.01|11.15|9.75|13.43|12.03|10.49|9.09|0
1747033500000|2025-05-12 07:05:00|11.11|9.71|10.68|9.28|11.34|9.94|10.28|8.88|0
1747033800000|2025-05-12 07:10:00|10.64|9.24|10.38|8.98|10.79|9.39|10.33|8.93|0
1747034100000|2025-05-12 07:15:00|10.33|8.93|10.5|9.1|10.76|9.36|10.33|8.93|0
1747034400000|2025-05-12 07:20:00|10.53|9.13|10.44|9.04|10.6|9.2|10.3|8.9|0
1747034700000|2025-05-12 07:25:00|10.5|9.1|10.36|8.96|10.61|9.21|10.2|8.8|0
1747035000000|2025-05-12 07:30:00|10.34|8.94|10.46|9.06|10.56|9.16|10.28|8.88|0
1747035300000|2025-05-12 07:35:00|10.38|8.98|10.38|8.98|10.59|9.19|10.36|8.96|0
1747035600000|2025-05-12 07:40:00|10.44|9.04|10.53|9.13|10.67|9.27|10.4|9|0
1747035900000|2025-05-12 07:45:00|10.51|9.11|10.6|9.2|10.75|9.35|10.45|9.05|0
1747036200000|2025-05-12 07:50:00|10.61|9.21|11.44|10.04|11.48|10.08|10.58|9.18|0
1747036500000|2025-05-12 07:55:00|11.45|10.05|11.44|10.04|11.69|10.29|11.34|9.94|0
1747036800000|2025-05-12 08:00:00|11.45|10.05|11.56|10.16|11.58|10.18|11.26|9.86|0
1747037100000|2025-05-12 08:05:00|11.55|10.15|11.56|10.16|11.71|10.31|11.49|10.09|0
1747037400000|2025-05-12 08:10:00|11.54|10.14|11.64|10.24|11.77|10.37|11.37|9.97|0
1747037700000|2025-05-12 08:15:00|11.65|10.25|11.49|10.09|11.66|10.26|11.39|9.99|0
1747038000000|2025-05-12 08:20:00|11.48|10.08|11.69|10.29|11.9|10.5|11.48|10.08|0
1747038300000|2025-05-12 08:25:00|11.68|10.28|11.32|9.92|11.83|10.43|11.32|9.92|0
1747038600000|2025-05-12 08:30:00|11.34|9.94|11.39|9.99|11.84|10.44|11.33|9.93|0
1747038900000|2025-05-12 08:35:00|11.4|10|11.35|9.95|11.46|10.06|11.28|9.88|0
1747039200000|2025-05-12 08:40:00|11.33|9.93|11.21|9.81|11.41|10.01|11.19|9.79|0
1747039500000|2025-05-12 08:45:00|11.19|9.79|11|9.6|11.38|9.98|11|9.6|0
1747039800000|2025-05-12 08:50:00|10.99|9.59|11.17|9.77|11.17|9.77|10.95|9.55|0
1747040100000|2025-05-12 08:55:00|11.18|9.78|11.22|9.82|11.26|9.86|11.08|9.68|0
1747040400000|2025-05-12 09:00:00|11.19|9.79|11.19|9.79|11.28|9.88|11.08|9.68|0
1747040700000|2025-05-12 09:05:00|11.21|9.81|11.13|9.73|11.21|9.81|10.9|9.5|0
1747041000000|2025-05-12 09:10:00|11.15|9.75|11.14|9.74|11.23|9.83|10.97|9.57|0
1747041300000|2025-05-12 09:15:00|11.12|9.72|11.21|9.81|11.21|9.81|11.05|9.65|0
1747041600000|2025-05-12 09:20:00|11.22|9.82|11.14|9.74|11.27|9.87|11.05|9.65|0
1747041900000|2025-05-12 09:25:00|11.12|9.72|11.01|9.61|11.15|9.75|10.95|9.55|0
1747042200000|2025-05-12 09:30:00|11|9.6|10.78|9.38|11.06|9.66|10.78|9.38|0
1747042500000|2025-05-12 09:35:00|10.79|9.39|10.87|9.47|10.88|9.48|10.77|9.37|0
1747042800000|2025-05-12 09:40:00|10.86|9.46|10.82|9.42|10.89|9.49|10.8|9.4|0
1747043100000|2025-05-12 09:45:00|10.81|9.41|10.75|9.35|10.88|9.48|10.75|9.35|0
1747043400000|2025-05-12 09:50:00|10.74|9.34|10.97|9.57|10.97|9.57|10.68|9.28|0
1747043700000|2025-05-12 09:55:00|10.98|9.58|10.76|9.36|11.06|9.66|10.76|9.36|0
1747044000000|2025-05-12 10:00:00|10.77|9.37|10.98|9.58|11.04|9.64|10.76|9.36|0
1747044300000|2025-05-12 10:05:00|10.97|9.57|10.85|9.45|10.97|9.57|10.7|9.3|0
1747044600000|2025-05-12 10:10:00|10.86|9.46|10.84|9.44|10.94|9.54|10.78|9.38|0
1747044900000|2025-05-12 10:15:00|10.85|9.45|10.87|9.47|10.93|9.53|10.74|9.34|0
1747045200000|2025-05-12 10:20:00|10.85|9.45|10.73|9.33|10.91|9.51|10.72|9.32|0
1747045500000|2025-05-12 10:25:00|10.74|9.34|10.54|9.14|10.75|9.35|10.44|9.04|0
1747045800000|2025-05-12 10:30:00|10.53|9.13|10.3|8.9|10.54|9.14|10.17|8.77|0
1747046100000|2025-05-12 10:35:00|10.29|8.89|10.54|9.14|10.56|9.16|10.29|8.89|0
1747046400000|2025-05-12 10:40:00|10.53|9.13|10.64|9.24|10.67|9.27|10.42|9.02|0
1747046700000|2025-05-12 10:45:00|10.65|9.25|10.53|9.13|10.76|9.36|10.53|9.13|0
1747047000000|2025-05-12 10:50:00|10.51|9.11|10.57|9.17|10.69|9.29|10.51|9.11|0
1747047300000|2025-05-12 10:55:00|10.56|9.16|10.37|8.97|10.57|9.17|10.25|8.85|0
1747047600000|2025-05-12 11:00:00|10.38|8.98|10.37|8.97|10.65|9.25|10.29|8.89|0
1747047900000|2025-05-12 11:05:00|10.38|8.98|10.15|8.75|10.4|9|10.02|8.62|0
1747048200000|2025-05-12 11:10:00|10.14|8.74|10.47|9.07|10.54|9.14|10.07|8.67|0
1747048500000|2025-05-12 11:15:00|10.48|9.08|10.38|8.98|10.67|9.27|10.36|8.96|0
1747048800000|2025-05-12 11:20:00|10.39|8.99|10.37|8.97|10.54|9.14|10.37|8.97|0
1747049100000|2025-05-12 11:25:00|10.38|8.98|10.54|9.14|10.54|9.14|10.21|8.81|0
1747049400000|2025-05-12 11:30:00|10.53|9.13|10.59|9.19|10.65|9.25|10.5|9.1|0
1747049700000|2025-05-12 11:35:00|10.6|9.2|10.32|8.92|10.63|9.23|10.29|8.89|0
1747050000000|2025-05-12 11:40:00|10.31|8.91|10.64|9.24|10.66|9.26|10.31|8.91|0
1747050300000|2025-05-12 11:45:00|10.63|9.23|10.76|9.36|10.82|9.42|9.9|8.52|0
1747050600000|2025-05-12 11:50:00|10.77|9.37|10.97|9.57|11.11|9.71|10.67|9.27|0
1747050900000|2025-05-12 11:55:00|10.98|9.58|10.66|9.26|11.02|9.62|10.62|9.22|0
1747051200000|2025-05-12 12:00:00|10.65|9.25|10.59|9.19|10.66|9.26|10.48|9.08|0
1747051500000|2025-05-12 12:05:00|10.58|9.18|10.65|9.25|10.69|9.29|10.54|9.14|0
1747051800000|2025-05-12 12:10:00|10.64|9.24|10.31|8.91|10.69|9.29|10.31|8.91|0
1747052100000|2025-05-12 12:15:00|10.3|8.9|10.27|8.87|10.42|9.02|10.27|8.87|0
1747052400000|2025-05-12 12:20:00|10.28|8.88|10.18|8.78|10.3|8.9|10.04|8.64|0
1747052700000|2025-05-12 12:25:00|10.17|8.77|10.17|8.77|10.23|8.83|10.01|8.61|0
1747053000000|2025-05-12 12:30:00|10.22|8.82|10.24|8.84|10.27|8.87|10.12|8.72|0
1747053300000|2025-05-12 12:35:00|10.25|8.85|10.45|9.05|10.51|9.11|10.23|8.83|0
1747053600000|2025-05-12 12:40:00|10.46|9.06|10.31|8.91|10.56|9.16|10.3|8.9|0
1747053900000|2025-05-12 12:45:00|10.32|8.92|10.36|8.96|10.49|9.09|10.32|8.92|0
1747054200000|2025-05-12 12:50:00|10.37|8.97|10.22|8.82|10.38|8.98|10.2|8.8|0
1747054500000|2025-05-12 12:55:00|10.24|8.84|10.27|8.87|10.32|8.92|10.19|8.79|0
1747054800000|2025-05-12 13:00:00|10.24|8.84|10.1|8.7|10.24|8.84|10.03|8.63|0
1747055100000|2025-05-12 13:05:00|10.07|8.67|10.32|8.92|10.32|8.92|10.05|8.65|0
1747055400000|2025-05-12 13:10:00|10.34|8.94|10.01|8.61|10.34|8.94|9.97|8.58|0
1747055700000|2025-05-12 13:15:00|10|8.6|10.01|8.61|10.17|8.77|9.96|8.57|0
1747056000000|2025-05-12 13:20:00|10.02|8.62|10.02|8.52|10.13|8.73|9.95|8.52|0
1747056300000|2025-05-12 13:25:00|10.1|8.6|10.09|8.59|10.11|8.61|9.9|8.4|0
1747056600000|2025-05-12 13:30:00|10.07|8.67|10.09|8.69|10.34|8.94|10.04|8.64|0
1747056900000|2025-05-12 13:35:00|10.13|8.73|9.88|8.5|10.23|8.83|9.8|8.43|0
1747057200000|2025-05-12 13:40:00|9.9|8.52|9.66|8.31|9.98|8.59|9.47|8.15|0
1747057500000|2025-05-12 13:45:00|9.69|8.34|9.59|8.26|9.89|8.51|9.49|8.16|0
1747057800000|2025-05-12 13:50:00|9.58|8.25|9.3|8|9.78|8.41|9.05|7.78|0
1747058100000|2025-05-12 13:55:00|9.33|8.03|9.73|8.37|9.84|8.47|9.19|7.91|0
1747058400000|2025-05-12 14:00:00|9.69|8.34|9.58|8.25|9.92|8.53|9.4|8.09|0
1747058700000|2025-05-12 14:05:00|9.6|8.26|9.57|8.23|9.83|8.45|9.29|7.99|0
1747059000000|2025-05-12 14:10:00|9.59|8.25|9.19|7.9|9.66|8.31|9.19|7.9|0
1747059300000|2025-05-12 14:15:00|9.17|7.89|9.28|7.99|9.41|8.1|9.11|7.84|0
1747059600000|2025-05-12 14:20:00|9.26|7.97|9.31|8.01|9.45|8.13|9.11|7.84|0
1747059900000|2025-05-12 14:25:00|9.3|8|9.95|8.56|10.15|8.75|9.29|7.99|0
1747060200000|2025-05-12 14:30:00|9.99|8.59|10.2|8.8|10.51|9.11|9.99|8.59|0
1747060500000|2025-05-12 14:35:00|10.21|8.81|10.11|8.71|10.4|9|10.03|8.63|0
1747060800000|2025-05-12 14:40:00|10.13|8.73|9.57|8.24|10.13|8.73|9.56|8.22|0
1747061100000|2025-05-12 14:45:00|9.59|8.25|9.49|8.16|9.64|8.29|9.36|8.05|0
1747061400000|2025-05-12 14:50:00|9.5|8.17|9.31|8.01|9.55|8.22|9.21|7.92|0
1747061700000|2025-05-12 14:55:00|9.28|7.99|9.72|8.36|9.72|8.36|9.24|7.95|0
1747062000000|2025-05-12 15:00:00|9.7|8.34|9.5|8.17|9.76|8.4|9.49|8.17|0
1747062300000|2025-05-12 15:05:00|9.49|8.18|9.71|8.35|9.78|8.41|9.45|8.13|0
1747062600000|2025-05-12 15:10:00|9.69|8.34|9.6|8.26|9.82|8.45|9.46|8.14|0
1747062900000|2025-05-12 15:15:00|9.58|8.25|9.52|8.19|9.67|8.32|9.4|8.09|0
1747063200000|2025-05-12 15:20:00|9.53|8.2|9.88|8.5|10.06|8.66|9.48|8.16|0
1747063500000|2025-05-12 15:25:00|9.86|8.48|9.68|8.33|9.95|8.56|9.58|8.24|0
1747063800000|2025-05-12 15:30:00|9.66|8.31|9.5|8.17|9.71|8.36|9.35|8.05|0
1747064100000|2025-05-12 15:35:00|9.51|8.18|9.55|8.22|9.62|8.28|9.32|8.02|0
1747064400000|2025-05-12 15:40:00|9.54|8.21|9.47|8.15|9.74|8.38|9.39|8.08|0
1747064700000|2025-05-12 15:45:00|9.48|8.16|9.34|8.03|9.49|8.16|9.21|7.93|0
1747065000000|2025-05-12 15:50:00|9.32|8.02|9.36|8.05|9.62|8.28|9.3|8|0
1747065300000|2025-05-12 15:55:00|9.34|8.04|9.38|8.08|9.41|8.1|9.18|7.89|0
1747065600000|2025-05-12 16:00:00|9.37|8.07|9.06|7.8|9.45|8.13|9.05|7.79|0
1747065900000|2025-05-12 16:05:00|9.05|7.79|8.95|7.7|9.07|7.8|8.9|7.65|0
1747066200000|2025-05-12 16:10:00|8.94|7.69|8.85|7.62|9.05|7.79|8.81|7.58|0
1747066500000|2025-05-12 16:15:00|8.86|7.6|8.83|7.6|8.99|7.73|8.77|7.55|0
1747066800000|2025-05-12 16:20:00|8.82|7.59|8.59|7.39|8.93|7.68|8.59|7.39|0
1747067100000|2025-05-12 16:25:00|8.58|7.38|8.66|7.45|8.74|7.52|8.56|7.37|0
1747067400000|2025-05-12 16:30:00|8.67|7.46|8.6|7.4|8.77|7.55|8.52|7.33|0
1747067700000|2025-05-12 16:35:00|8.61|7.39|8.56|7.36|8.67|7.46|8.52|7.33|0
1747068000000|2025-05-12 16:40:00|8.57|7.37|8.39|7.22|8.59|7.39|8.35|7.18|0
1747068300000|2025-05-12 16:45:00|8.38|7.21|8.23|7.08|8.43|7.25|8.14|7|0
1747068600000|2025-05-12 16:50:00|8.22|7.07|8.09|6.96|8.28|7.13|8.03|6.91|0
1747068900000|2025-05-12 16:55:00|8.1|6.97|8.26|7.1|8.26|7.1|8.08|6.95|0
1747069200000|2025-05-12 17:00:00|8.24|7.09|8.13|7|8.25|7.1|8.11|6.98|0
1747069500000|2025-05-12 17:05:00|8.12|6.99|7.97|6.85|8.24|7.09|7.83|6.74|0
1747069800000|2025-05-12 17:10:00|7.96|6.86|8.13|6.99|8.24|7.09|7.96|6.85|0
1747070100000|2025-05-12 17:15:00|8.15|7.01|8.19|7.05|8.24|7.09|8.11|6.98|0
1747070400000|2025-05-12 17:20:00|8.21|7.07|8.4|7.23|8.46|7.28|8.21|7.06|0
1747070700000|2025-05-12 17:25:00|8.39|7.22|8.3|7.14|8.45|7.27|8.22|7.07|0
1747071000000|2025-05-12 17:30:00|8.29|7.13|8.28|7.13|8.37|7.2|8.24|7.09|0
1747071300000|2025-05-12 17:35:00|8.27|7.12|8.28|7.12|8.42|7.25|8.25|7.1|0
1747071600000|2025-05-12 17:40:00|8.3|7.14|8.42|7.25|8.52|7.33|8.25|7.1|0
1747071900000|2025-05-12 17:45:00|8.41|7.24|8.44|7.26|8.48|7.3|8.33|7.17|0
1747072200000|2025-05-12 17:50:00|8.43|7.25|8.39|7.22|8.46|7.28|8.31|7.15|0
1747072500000|2025-05-12 17:55:00|8.4|7.23|8.52|7.33|8.54|7.35|8.33|7.17|0
1747072800000|2025-05-12 18:00:00|8.49|7.3|8.28|7.13|8.53|7.34|8.28|7.13|0
1747073100000|2025-05-12 18:05:00|8.27|7.12|8.25|7.1|8.34|7.18|8.22|7.07|0
1747073400000|2025-05-12 18:10:00|8.24|7.09|8.29|7.13|8.43|7.26|8.21|7.07|0
1747073700000|2025-05-12 18:15:00|8.3|7.14|8.11|6.98|8.31|7.15|8.08|6.95|0
1747074000000|2025-05-12 18:20:00|8.1|6.97|8.12|6.99|8.18|7.04|8.04|6.91|0
1747074300000|2025-05-12 18:25:00|8.11|6.98|8.19|7.04|8.25|7.1|8.07|6.95|0
1747074600000|2025-05-12 18:30:00|8.17|7.03|8.08|6.95|8.17|7.03|8.04|6.92|0
1747074900000|2025-05-12 18:35:00|8.09|6.96|8.07|6.94|8.15|7.01|7.92|6.82|0
1747075200000|2025-05-12 18:40:00|8.06|6.93|8.07|6.95|8.18|7.04|7.96|6.85|0
1747075500000|2025-05-12 18:45:00|8.06|6.94|8.06|6.93|8.13|6.99|7.94|6.84|0
1747075800000|2025-05-12 18:50:00|8.03|6.91|8.29|7.14|8.29|7.14|8.03|6.91|0
1747076100000|2025-05-12 18:55:00|8.28|7.13|8.43|7.25|8.44|7.26|8.24|7.09|0
1747076400000|2025-05-12 19:00:00|8.44|7.26|8.26|7.1|8.6|7.4|8.25|7.1|0
1747076700000|2025-05-12 19:05:00|8.25|7.11|8.29|7.14|8.37|7.2|8.2|7.06|0
1747077000000|2025-05-12 19:10:00|8.31|7.15|8.37|7.2|8.44|7.26|8.25|7.1|0
1747077300000|2025-05-12 19:15:00|8.36|7.19|8.26|7.11|8.48|7.3|8.25|7.1|0
1747077600000|2025-05-12 19:20:00|8.27|7.1|8.37|7.2|8.48|7.3|8.25|7.1|0
1747077900000|2025-05-12 19:25:00|8.36|7.19|8.45|7.27|8.58|7.38|8.36|7.19|0
1747078200000|2025-05-12 19:30:00|8.47|7.29|8.46|7.28|8.53|7.34|8.36|7.19|0
1747078500000|2025-05-12 19:35:00|8.47|7.29|8.48|7.3|8.63|7.43|8.38|7.21|0
1747078800000|2025-05-12 19:40:00|8.49|7.31|8.51|7.32|8.73|7.51|8.43|7.25|0
1747079100000|2025-05-12 19:45:00|8.49|7.3|8.49|7.3|8.71|7.49|8.45|7.27|0
1747079400000|2025-05-12 19:50:00|8.34|7.18|8.26|7.11|8.42|7.25|8.09|6.96|0
1747079700000|2025-05-12 19:55:00|8.34|7.17|7.79|6.7|8.51|7.33|7.78|6.69|0
1747080000000|2025-05-12 20:00:00|7.77|6.68|7.82|6.73|7.93|6.82|7.53|6.48|0
1747080300000|2025-05-12 20:05:00|7.83|6.74|7.91|6.81|7.94|6.83|7.71|6.64|0
1747080600000|2025-05-12 20:10:00|7.92|6.82|7.93|6.82|8.04|6.92|7.88|6.78|0
1747080900000|2025-05-12 20:15:00|7.92|6.81|7.85|6.76|7.95|6.84|7.83|6.74|0
1747081200000|2025-05-12 20:20:00|7.86|6.77|7.86|6.76|7.92|6.82|7.84|6.74|0
1747081500000|2025-05-12 20:25:00|7.87|6.77|7.87|6.77|7.89|6.79|7.84|6.75|0
1747081800000|2025-05-12 20:30:00|7.86|6.76|7.87|6.77|7.88|6.78|7.84|6.75|0
1747082100000|2025-05-12 20:35:00|7.88|6.78|7.81|6.72|7.88|6.78|7.8|6.71|0
1747082400000|2025-05-12 20:40:00|7.82|6.73|7.82|6.73|7.85|6.75|7.8|6.71|0
1747082700000|2025-05-12 20:45:00|7.81|6.72|7.81|6.72|7.84|6.75|7.79|6.71|0
1747083000000|2025-05-12 20:50:00|7.8|6.71|7.81|6.72|7.82|6.73|7.79|6.7|0
1747083300000|2025-05-12 20:55:00|8.02|6.52|7.99|6.49|8.03|6.53|7.96|6.46|0
1747083600000|2025-05-12 21:00:00|8|6.5|8.03|6.53|8.03|6.53|7.99|6.49|0
1747083900000|2025-05-12 21:05:00|8.04|6.54|8.03|6.53|8.04|6.54|8.02|6.52|0
1747084200000|2025-05-12 21:10:00|8.02|6.52|8.02|6.52|8.03|6.53|8.01|6.51|0
1747084500000|2025-05-12 21:15:00|8.01|6.51|8.01|6.51|8.01|6.51|8|6.5|0
1747084800000|2025-05-12 21:20:00|8|6.5|8.01|6.51|8.01|6.51|8|6.5|0
1747085400000|2025-05-12 21:30:00|8|6.5|8|6.5|8|6.5|7.99|6.49|0
1747085700000|2025-05-12 21:35:00|7.99|6.49|7.99|6.49|8|6.5|7.99|6.49|0
1747086000000|2025-05-12 21:40:00|7.98|6.48|7.98|6.48|7.99|6.49|7.98|6.48|0
1747086300000|2025-05-12 21:45:00|7.97|6.47|7.97|6.47|7.98|6.48|7.97|6.47|0
1747086600000|2025-05-12 21:50:00|7.96|6.46|7.97|6.47|7.97|6.47|7.96|6.46|0
1747086900000|2025-05-12 21:55:00|7.96|6.46|7.96|6.46|7.97|6.47|7.96|6.46|0
1747087200000|2025-05-12 22:00:00|7.97|6.47|8|6.5|8.18|6.68|7.97|6.47|0
1747087500000|2025-05-12 22:05:00|7.99|6.49|8.1|6.6|8.1|6.6|7.95|6.45|0
1747087800000|2025-05-12 22:10:00|8.14|6.64|8.14|6.64|8.15|6.65|8.09|6.59|0
1747088100000|2025-05-12 22:15:00|8.12|6.62|8.14|6.64|8.17|6.67|8.08|6.58|0
1747088400000|2025-05-12 22:20:00|8.13|6.63|8.1|6.6|8.14|6.64|8.07|6.57|0
1747088700000|2025-05-12 22:25:00|8.12|6.62|8.13|6.63|8.14|6.64|8.09|6.59|0
1747089000000|2025-05-12 22:30:00|8.14|6.64|8.19|6.69|8.24|6.74|8.14|6.64|0
1747089300000|2025-05-12 22:35:00|8.2|6.7|8.25|6.75|8.26|6.76|8.19|6.69|0
1747089600000|2025-05-12 22:40:00|8.23|6.73|8.24|6.74|8.26|6.76|8.19|6.69|0
1747089900000|2025-05-12 22:45:00|8.22|6.72|8.22|6.72|8.24|6.74|8.21|6.71|0
1747090200000|2025-05-12 22:50:00|8.23|6.73|8.21|6.71|8.26|6.76|8.2|6.7|0
1747090500000|2025-05-12 22:55:00|8.22|6.72|8.23|6.73|8.26|6.76|8.2|6.7|0
1747090800000|2025-05-12 23:00:00|8.22|6.72|8.09|6.59|8.22|6.72|8.09|6.59|0
1747091100000|2025-05-12 23:05:00|8.08|6.58|8.04|6.54|8.11|6.61|8.03|6.53|0
1747091400000|2025-05-12 23:10:00|8.05|6.55|8.05|6.55|8.08|6.58|8.04|6.54|0
1747091700000|2025-05-12 23:15:00|8.04|6.54|7.98|6.48|8.05|6.55|7.97|6.47|0
1747092000000|2025-05-12 23:20:00|7.97|6.47|7.97|6.47|7.98|6.48|7.96|6.46|0
1747092300000|2025-05-12 23:25:00|7.94|6.44|7.95|6.45|7.96|6.46|7.9|6.4|0
1747092600000|2025-05-12 23:30:00|7.96|6.46|8.03|6.53|8.04|6.54|7.94|6.44|0
1747092900000|2025-05-12 23:35:00|8.07|6.57|8.17|6.67|8.18|6.68|8.07|6.57|0
1747093200000|2025-05-12 23:40:00|8.18|6.68|8.16|6.66|8.18|6.68|8.15|6.65|0
1747093500000|2025-05-12 23:45:00|8.17|6.67|8.18|6.68|8.19|6.69|8.15|6.65|0
1747093800000|2025-05-12 23:50:00|8.19|6.69|8.22|6.72|8.24|6.74|8.19|6.69|0
1747094100000|2025-05-12 23:55:00|8.23|6.73|8.32|6.82|8.33|6.83|8.22|6.72|0
1747094400000|2025-05-13 00:00:00|8.33|6.83|8.38|6.88|8.43|6.93|8.32|6.82|0
1747094700000|2025-05-13 00:05:00|8.37|6.87|8.46|6.96|8.47|6.97|8.35|6.85|0
1747095000000|2025-05-13 00:10:00|8.45|6.95|8.44|6.94|8.5|7|8.42|6.92|0
1747095300000|2025-05-13 00:15:00|8.43|6.93|8.15|7.01|8.48|7.12|8.05|6.92|0
1747095600000|2025-05-13 00:20:00|8.14|6.99|8.24|7.09|8.27|7.12|8.09|6.96|0
1747095900000|2025-05-13 00:25:00|8.21|7.07|8.28|7.12|8.28|7.12|8.18|7.04|0
1747096200000|2025-05-13 00:30:00|8.29|7.13|8.23|7.09|8.37|7.2|8.11|6.98|0
1747096500000|2025-05-13 00:35:00|8.24|7.08|8.24|7.09|8.28|7.13|8.21|7.06|0
1747096800000|2025-05-13 00:40:00|8.23|7.08|8.29|7.13|8.32|7.16|8.22|7.07|0
1747097100000|2025-05-13 00:45:00|8.3|7.14|8.3|7.14|8.37|7.2|8.26|7.11|0
1747097400000|2025-05-13 00:50:00|8.29|7.13|8.38|7.21|8.38|7.21|8.23|7.08|0
1747097700000|2025-05-13 00:55:00|8.39|7.22|8.36|7.19|8.41|7.24|8.32|7.16|0
1747098000000|2025-05-13 01:00:00|8.38|7.21|8.33|7.17|8.4|7.22|8.3|7.14|0
1747098300000|2025-05-13 01:05:00|8.34|7.16|8.35|7.18|8.45|7.28|8.31|7.15|0
1747098600000|2025-05-13 01:10:00|8.34|7.19|8.34|7.18|8.38|7.21|8.3|7.15|0
1747098900000|2025-05-13 01:15:00|8.33|7.17|8.35|7.19|8.37|7.2|8.31|7.15|0
1747099200000|2025-05-13 01:20:00|8.34|7.17|8.24|7.09|8.38|7.21|8.23|7.08|0
1747099500000|2025-05-13 01:25:00|8.23|7.1|8.35|7.18|8.38|7.21|8.23|7.09|0
1747099800000|2025-05-13 01:30:00|8.36|7.19|8.34|7.18|8.42|7.24|8.3|7.14|0
1747100100000|2025-05-13 01:35:00|8.33|7.17|8.34|7.18|8.42|7.24|8.27|7.12|0
1747100400000|2025-05-13 01:40:00|8.35|7.19|8.34|7.18|8.38|7.21|8.31|7.15|0
1747100700000|2025-05-13 01:45:00|8.35|7.19|8.36|7.19|8.37|7.2|8.31|7.15|0
1747101000000|2025-05-13 01:50:00|8.35|7.2|8.34|7.18|8.38|7.21|8.34|7.17|0
1747101300000|2025-05-13 01:55:00|8.33|7.17|8.3|7.14|8.38|7.21|8.29|7.13|0
1747101600000|2025-05-13 02:00:00|8.29|7.13|8.12|6.99|8.42|7.25|8.11|6.98|0
1747101900000|2025-05-13 02:05:00|8.11|6.98|8.13|7|8.15|7.02|8.1|6.97|0
1747102200000|2025-05-13 02:10:00|8.14|7.02|8.15|7.02|8.19|7.04|8.12|6.98|0
1747102500000|2025-05-13 02:15:00|8.16|7.01|8.15|7.01|8.3|7.15|8.13|6.99|0
1747102800000|2025-05-13 02:20:00|8.16|7.02|8.27|7.11|8.3|7.14|8.15|7.01|0
1747103100000|2025-05-13 02:25:00|8.26|7.1|8.25|7.1|8.3|7.14|8.22|7.08|0
1747103400000|2025-05-13 02:30:00|8.26|7.11|8.27|7.11|8.3|7.14|8.24|7.09|0
1747103700000|2025-05-13 02:35:00|8.25|7.1|8.26|7.11|8.28|7.12|8.22|7.07|0
1747104000000|2025-05-13 02:40:00|8.24|7.1|8.27|7.12|8.28|7.12|8.24|7.09|0
1747104300000|2025-05-13 02:45:00|8.26|7.11|8.25|7.1|8.33|7.17|8.23|7.08|0
1747104600000|2025-05-13 02:50:00|8.24|7.09|8.26|7.1|8.34|7.18|8.21|7.07|0
1747104900000|2025-05-13 02:55:00|8.25|7.12|8.15|7.01|8.28|7.12|8.13|7|0
1747105200000|2025-05-13 03:00:00|8.14|7|8.24|7.09|8.28|7.12|8.12|6.98|0
1747105500000|2025-05-13 03:05:00|8.25|7.1|8.26|7.11|8.37|7.2|8.23|7.08|0
1747105800000|2025-05-13 03:10:00|8.25|7.1|8.24|7.09|8.4|7.23|8.23|7.08|0
1747106100000|2025-05-13 03:15:00|8.25|7.1|8.31|7.15|8.32|7.16|8.23|7.08|0
1747106400000|2025-05-13 03:20:00|8.3|7.14|8.25|7.1|8.31|7.15|8.24|7.09|0
1747106700000|2025-05-13 03:25:00|8.24|7.09|8.24|7.09|8.27|7.12|8.22|7.07|0
1747107000000|2025-05-13 03:30:00|8.23|7.08|8.25|7.1|8.28|7.13|8.21|7.07|0
1747107300000|2025-05-13 03:35:00|8.24|7.09|8.35|7.19|8.38|7.21|8.24|7.09|0
1747107600000|2025-05-13 03:40:00|8.34|7.18|8.33|7.17|8.38|7.21|8.33|7.17|0
1747107900000|2025-05-13 03:45:00|8.36|7.19|8.35|7.18|8.37|7.2|8.28|7.12|0
1747108200000|2025-05-13 03:50:00|8.34|7.19|8.36|7.19|8.38|7.21|8.33|7.17|0
1747108500000|2025-05-13 03:55:00|8.35|7.2|8.35|7.19|8.37|7.2|8.3|7.14|0
1747108800000|2025-05-13 04:00:00|8.39|7.22|8.46|7.28|8.66|7.45|8.39|7.22|0
1747109100000|2025-05-13 04:05:00|8.45|7.27|8.4|7.23|8.5|7.31|8.38|7.21|0
1747109400000|2025-05-13 04:10:00|8.41|7.24|8.36|7.19|8.42|7.24|8.33|7.17|0
1747109700000|2025-05-13 04:15:00|8.37|7.2|8.34|7.18|8.47|7.29|8.33|7.17|0
1747110000000|2025-05-13 04:20:00|8.36|7.17|8.36|7.2|8.4|7.23|8.32|7.16|0
1747110300000|2025-05-13 04:25:00|8.37|7.19|8.37|7.2|8.41|7.23|8.35|7.18|0
1747110600000|2025-05-13 04:30:00|8.38|7.21|8.48|7.3|8.5|7.31|8.38|7.21|0
1747110900000|2025-05-13 04:35:00|8.5|7.32|8.59|7.39|8.59|7.39|8.44|7.26|0
1747111200000|2025-05-13 04:40:00|8.58|7.38|8.44|7.26|8.63|7.42|8.43|7.26|0
1747111500000|2025-05-13 04:45:00|8.42|7.25|8.45|7.27|8.51|7.33|8.42|7.24|0
1747111800000|2025-05-13 04:50:00|8.44|7.26|8.46|7.28|8.51|7.32|8.43|7.26|0
1747112100000|2025-05-13 04:55:00|8.49|7.3|8.52|7.33|8.54|7.35|8.48|7.3|0
1747112400000|2025-05-13 05:00:00|8.51|7.32|8.39|7.22|8.52|7.33|8.35|7.19|0
1747112700000|2025-05-13 05:05:00|8.38|7.21|8.35|7.18|8.38|7.21|8.3|7.14|0
1747113000000|2025-05-13 05:10:00|8.34|7.19|8.46|7.28|8.49|7.3|8.33|7.17|0
1747113300000|2025-05-13 05:15:00|8.47|7.29|8.44|7.26|8.51|7.32|8.42|7.25|0
1747113600000|2025-05-13 05:20:00|8.43|7.25|8.34|7.17|8.46|7.28|8.33|7.17|0
1747113900000|2025-05-13 05:25:00|8.33|7.16|8.35|7.19|8.41|7.24|8.32|7.16|0
1747114200000|2025-05-13 05:30:00|8.34|7.18|8.32|7.16|8.37|7.21|8.31|7.15|0
1747114500000|2025-05-13 05:35:00|8.34|7.18|8.36|7.19|8.37|7.21|8.32|7.16|0
1747114800000|2025-05-13 05:40:00|8.34|7.18|8.34|7.17|8.5|7.32|8.3|7.14|0
1747115100000|2025-05-13 05:45:00|8.33|7.18|8.35|7.18|8.37|7.2|8.32|7.16|0
1747115400000|2025-05-13 05:50:00|8.34|7.19|8.36|7.19|8.51|7.32|8.34|7.17|0
1747115700000|2025-05-13 05:55:00|8.37|7.2|8.34|7.18|8.38|7.21|8.28|7.13|0
1747116000000|2025-05-13 06:00:00|8.33|7.17|8.24|7.09|8.39|7.22|8.21|7.06|0
1747116300000|2025-05-13 06:05:00|8.22|7.07|8.23|7.09|8.27|7.12|8.17|7.03|0
1747116600000|2025-05-13 06:10:00|8.22|7.08|8.25|7.1|8.26|7.11|8.19|7.05|0
1747116900000|2025-05-13 06:15:00|8.26|7.11|8.19|7.04|8.27|7.12|8.18|7.04|0
1747117200000|2025-05-13 06:20:00|8.2|7.05|8.29|7.13|8.31|7.15|8.19|7.04|0
1747117500000|2025-05-13 06:25:00|8.3|7.14|8.37|7.2|8.37|7.2|8.28|7.12|0
1747117800000|2025-05-13 06:30:00|8.38|7.21|8.33|7.17|8.39|7.22|8.32|7.16|0
1747118100000|2025-05-13 06:35:00|8.32|7.16|8.25|7.1|8.35|7.18|8.21|7.06|0
1747118400000|2025-05-13 06:40:00|8.23|7.08|8.23|7.08|8.29|7.14|8.2|7.05|0
1747118700000|2025-05-13 06:45:00|8.22|7.09|8.4|7.23|8.4|7.23|8.21|7.07|0
1747119000000|2025-05-13 06:50:00|8.36|7.19|8.41|7.23|8.45|7.27|8.34|7.18|0
1747119300000|2025-05-13 06:55:00|8.42|7.24|8.46|7.28|8.47|7.29|8.38|7.21|0
1747119600000|2025-05-13 07:00:00|8.45|7.27|8.55|7.36|8.58|7.39|8.4|7.23|0
1747119900000|2025-05-13 07:05:00|8.54|7.35|8.55|7.35|8.62|7.41|8.48|7.3|0
1747120200000|2025-05-13 07:10:00|8.51|7.32|8.47|7.29|8.55|7.36|8.39|7.22|0
1747120500000|2025-05-13 07:15:00|8.46|7.28|8.33|7.17|8.47|7.29|8.31|7.15|0
1747120800000|2025-05-13 07:20:00|8.34|7.18|8.56|7.36|8.62|7.42|8.32|7.16|0
1747121100000|2025-05-13 07:25:00|8.58|7.38|8.42|7.24|8.6|7.4|8.38|7.21|0
1747121400000|2025-05-13 07:30:00|8.43|7.25|8.38|7.21|8.47|7.29|8.34|7.17|0
1747121700000|2025-05-13 07:35:00|8.42|7.24|8.45|7.27|8.51|7.32|8.36|7.2|0
1747122000000|2025-05-13 07:40:00|8.46|7.28|8.48|7.29|8.54|7.34|8.41|7.24|0
1747122300000|2025-05-13 07:45:00|8.49|7.31|8.48|7.3|8.55|7.36|8.45|7.27|0
1747122600000|2025-05-13 07:50:00|8.49|7.31|8.51|7.33|8.55|7.36|8.45|7.27|0
1747122900000|2025-05-13 07:55:00|8.5|7.32|8.5|7.32|8.53|7.34|8.46|7.28|0
1747123200000|2025-05-13 08:00:00|8.47|7.29|8.44|7.26|8.52|7.33|8.38|7.21|0
1747123500000|2025-05-13 08:05:00|8.45|7.27|8.57|7.38|8.58|7.38|8.42|7.24|0
1747123800000|2025-05-13 08:10:00|8.58|7.4|8.48|7.3|8.6|7.4|8.44|7.26|0
1747124100000|2025-05-13 08:15:00|8.47|7.29|8.38|7.21|8.49|7.31|8.35|7.18|0
1747124400000|2025-05-13 08:20:00|8.35|7.19|8.29|7.13|8.4|7.23|8.24|7.09|0
1747124700000|2025-05-13 08:25:00|8.28|7.12|8.34|7.18|8.4|7.23|8.27|7.11|0
1747125000000|2025-05-13 08:30:00|8.32|7.17|8.28|7.13|8.37|7.21|8.25|7.1|0
1747125300000|2025-05-13 08:35:00|8.25|7.1|8.23|7.08|8.31|7.15|8.2|7.05|0
1747125600000|2025-05-13 08:40:00|8.24|7.09|8.41|7.24|8.42|7.25|8.22|7.08|0
1747125900000|2025-05-13 08:45:00|8.42|7.22|8.48|7.3|8.48|7.3|8.38|7.21|0
1747126200000|2025-05-13 08:50:00|8.5|7.32|8.5|7.32|8.54|7.35|8.43|7.26|0
1747126500000|2025-05-13 08:55:00|8.51|7.31|8.45|7.27|8.54|7.35|8.42|7.25|0
1747126800000|2025-05-13 09:00:00|8.44|7.26|8.39|7.22|8.49|7.3|8.37|7.2|0
1747127100000|2025-05-13 09:05:00|8.38|7.21|8.39|7.22|8.43|7.25|8.37|7.21|0
1747127400000|2025-05-13 09:10:00|8.4|7.23|8.4|7.23|8.46|7.28|8.29|7.13|0
1747127700000|2025-05-13 09:15:00|8.39|7.22|8.42|7.24|8.42|7.24|8.33|7.16|0
1747128000000|2025-05-13 09:20:00|8.41|7.22|8.34|7.18|8.41|7.23|8.26|7.11|0
1747128300000|2025-05-13 09:25:00|8.31|7.15|8.23|7.08|8.32|7.16|8.22|7.08|0
1747128600000|2025-05-13 09:30:00|8.21|7.07|8.23|7.08|8.26|7.11|8.18|7.04|0
1747128900000|2025-05-13 09:35:00|8.24|7.09|8.23|7.08|8.27|7.11|8.2|7.06|0
1747129200000|2025-05-13 09:40:00|8.24|7.09|8.24|7.09|8.27|7.12|8.22|7.07|0
1747129500000|2025-05-13 09:45:00|8.25|7.1|8.17|7.03|8.26|7.11|8.15|7.01|0
1747129800000|2025-05-13 09:50:00|8.18|7.04|8.18|7.04|8.2|7.06|8.16|7.02|0
1747130100000|2025-05-13 09:55:00|8.19|7.05|8.16|7.02|8.2|7.05|8.15|7.01|0
1747130400000|2025-05-13 10:00:00|8.17|7.03|8.2|7.05|8.2|7.06|8.05|6.92|0
1747130700000|2025-05-13 10:05:00|8.19|7.04|8.18|7.04|8.21|7.07|8.16|7.02|0
1747131000000|2025-05-13 10:10:00|8.19|7.05|8.06|6.93|8.2|7.06|8.04|6.92|0
1747131300000|2025-05-13 10:15:00|8.08|6.95|8.08|6.95|8.1|6.97|8.05|6.92|0
1747131600000|2025-05-13 10:20:00|8.06|6.94|7.97|6.86|8.07|6.94|7.94|6.83|0
1747131900000|2025-05-13 10:25:00|7.98|6.87|8.08|6.95|8.1|6.97|7.95|6.84|0
1747132200000|2025-05-13 10:30:00|8.06|6.93|8.08|6.96|8.14|7.01|8.01|6.89|0
1747132500000|2025-05-13 10:35:00|8.06|6.94|8.07|6.94|8.09|6.96|7.99|6.87|0
1747132800000|2025-05-13 10:40:00|8.06|6.93|7.97|6.86|8.09|6.96|7.97|6.86|0
1747133100000|2025-05-13 10:45:00|7.98|6.87|7.98|6.86|8.01|6.89|7.94|6.83|0
1747133400000|2025-05-13 10:50:00|7.97|6.95|8.03|6.91|8.1|6.97|7.97|6.89|0
1747133700000|2025-05-13 10:55:00|8.02|6.9|8.16|7.02|8.16|7.02|8.01|6.89|0
1747134000000|2025-05-13 11:00:00|8.13|7|8.11|6.98|8.23|7.08|8.07|6.95|0
1747134300000|2025-05-13 11:05:00|8.12|6.99|8|6.88|8.13|7|8|6.88|0
1747134600000|2025-05-13 11:10:00|8.01|6.89|8.04|6.92|8.05|6.92|7.98|6.86|0
1747134900000|2025-05-13 11:15:00|8.05|6.93|7.91|6.81|8.07|6.94|7.9|6.79|0
1747135200000|2025-05-13 11:20:00|7.92|6.8|7.97|6.86|8.02|6.9|7.9|6.8|0
1747135500000|2025-05-13 11:25:00|7.98|6.87|8.09|6.96|8.11|6.98|7.96|6.85|0
1747135800000|2025-05-13 11:30:00|8.1|6.97|8.08|6.96|8.11|6.98|8.06|6.94|0
1747136100000|2025-05-13 11:35:00|8.07|6.95|7.91|6.8|8.11|6.97|7.9|6.8|0
1747136400000|2025-05-13 11:40:00|7.9|6.81|7.86|6.77|7.93|6.82|7.83|6.74|0
1747136700000|2025-05-13 11:45:00|7.85|6.76|7.82|6.73|7.89|6.79|7.8|6.71|0
1747137000000|2025-05-13 11:50:00|7.81|6.72|7.88|6.78|7.97|6.85|7.8|6.71|0
1747137300000|2025-05-13 11:55:00|7.87|6.77|7.76|6.68|7.88|6.78|7.76|6.68|0
1747137600000|2025-05-13 12:00:00|7.75|6.67|7.75|6.66|7.93|6.82|7.31|6.29|0
1747137900000|2025-05-13 12:05:00|7.76|6.67|7.67|6.6|7.79|6.71|7.63|6.56|0
1747138200000|2025-05-13 12:10:00|7.66|6.59|7.6|6.54|7.66|6.59|7.56|6.51|0
1747138500000|2025-05-13 12:15:00|7.61|6.55|7.56|6.5|7.62|6.56|7.52|6.47|0
1747138800000|2025-05-13 12:20:00|7.55|6.49|7.56|6.5|7.61|6.55|7.53|6.48|0
1747139100000|2025-05-13 12:25:00|7.55|6.49|7.59|6.53|7.65|6.58|7.48|6.44|0
1747139400000|2025-05-13 12:30:00|7.49|6.45|7.19|6.19|7.49|6.45|6.5|5.6|0
1747139700000|2025-05-13 12:35:00|7.18|6.18|7.24|6.23|7.28|6.26|6.97|6|0
1747140000000|2025-05-13 12:40:00|7.21|6.2|7.35|6.32|7.41|6.37|7.18|6.18|0
1747140300000|2025-05-13 12:45:00|7.34|6.31|7.33|6.3|7.45|6.41|7.29|6.27|0
1747140600000|2025-05-13 12:50:00|7.32|6.29|7.23|6.22|7.32|6.29|7.16|6.16|0
1747140900000|2025-05-13 12:55:00|7.24|6.23|7.26|6.25|7.32|6.3|7.18|6.18|0
1747141200000|2025-05-13 13:00:00|7.27|6.26|7.29|6.27|7.36|6.34|7.23|6.22|0
1747141500000|2025-05-13 13:05:00|7.3|6.28|7.13|6.13|7.32|6.3|7.01|6.03|0
1747141800000|2025-05-13 13:10:00|7.14|6.14|7.07|6.09|7.17|6.17|7.05|6.07|0
1747142100000|2025-05-13 13:15:00|7.09|6.1|7.07|6.08|7.11|6.12|7.04|6.06|0
1747142400000|2025-05-13 13:20:00|7.08|6.09|7.29|5.79|7.29|6.12|7|5.78|0
1747142700000|2025-05-13 13:25:00|7.33|5.83|7.32|5.82|7.42|5.92|7.32|5.82|0
1747143000000|2025-05-13 13:30:00|7.07|6.08|6.87|5.91|7.21|6.21|6.84|5.89|0
1747143300000|2025-05-13 13:35:00|6.85|5.89|6.74|5.8|6.9|5.94|6.7|5.77|0
1747143600000|2025-05-13 13:40:00|6.71|5.78|6.8|5.85|6.96|5.99|6.68|5.75|0
1747143900000|2025-05-13 13:45:00|6.79|5.84|6.8|5.85|6.83|5.88|6.68|5.75|0
1747144200000|2025-05-13 13:50:00|6.79|5.84|6.62|5.7|6.81|5.86|6.59|5.67|0
1747144500000|2025-05-13 13:55:00|6.63|5.69|6.58|5.66|6.69|5.76|6.47|5.56|0
1747144800000|2025-05-13 14:00:00|6.59|5.67|6.54|5.63|6.59|5.67|6.45|5.55|0
1747145100000|2025-05-13 14:05:00|6.55|5.65|6.52|5.61|6.59|5.67|6.43|5.53|0
1747145400000|2025-05-13 14:10:00|6.49|5.59|6.38|5.49|6.61|5.69|6.35|5.47|0
1747145700000|2025-05-13 14:15:00|6.39|5.53|6.46|5.56|6.5|5.59|6.22|5.35|0
1747146000000|2025-05-13 14:20:00|6.45|5.55|6.41|5.52|6.56|5.64|6.36|5.47|0
1747146300000|2025-05-13 14:25:00|6.43|5.54|6.37|5.48|6.47|5.57|6.31|5.43|0
1747146600000|2025-05-13 14:30:00|6.35|5.46|6.41|5.52|6.55|5.64|6.34|5.45|0
1747146900000|2025-05-13 14:35:00|6.4|5.51|6.43|5.53|6.49|5.59|6.36|5.47|0
1747147200000|2025-05-13 14:40:00|6.42|5.52|6.67|5.74|6.71|5.78|6.41|5.51|0
1747147500000|2025-05-13 14:45:00|6.64|5.72|6.63|5.7|6.68|5.75|6.49|5.58|0
1747147800000|2025-05-13 14:50:00|6.65|5.73|6.48|5.57|6.65|5.73|6.43|5.54|0
1747148100000|2025-05-13 14:55:00|6.49|5.58|6.51|5.6|6.55|5.63|6.43|5.53|0
1747148400000|2025-05-13 15:00:00|6.54|5.63|6.56|5.65|6.57|5.66|6.5|5.59|0
1747148700000|2025-05-13 15:05:00|6.57|5.64|6.58|5.66|6.66|5.73|6.48|5.58|0
1747149000000|2025-05-13 15:10:00|6.57|5.65|6.63|5.7|6.66|5.73|6.46|5.56|0
1747149300000|2025-05-13 15:15:00|6.62|5.69|6.52|5.61|6.63|5.71|6.51|5.61|0
1747149600000|2025-05-13 15:20:00|6.53|5.62|6.6|5.68|6.62|5.7|6.52|5.61|0
1747149900000|2025-05-13 15:25:00|6.59|5.67|6.57|5.65|6.61|5.69|6.42|5.52|0
1747150200000|2025-05-13 15:30:00|6.59|5.66|6.46|5.56|6.63|5.7|6.46|5.56|0
1747150500000|2025-05-13 15:35:00|6.48|5.57|6.61|5.69|6.61|5.69|6.41|5.52|0
1747150800000|2025-05-13 15:40:00|6.6|5.68|6.71|5.77|6.74|5.8|6.58|5.67|0
1747151100000|2025-05-13 15:45:00|6.7|5.79|6.82|5.86|6.84|5.88|6.63|5.71|0
1747151400000|2025-05-13 15:50:00|6.83|5.87|6.93|5.97|6.98|6|6.83|5.87|0
1747151700000|2025-05-13 15:55:00|6.94|5.96|6.89|5.92|6.94|5.97|6.83|5.88|0
1747152000000|2025-05-13 16:00:00|6.87|5.91|7.11|6.12|7.14|6.14|6.84|5.89|0
1747152300000|2025-05-13 16:05:00|7.1|6.11|7.05|6.07|7.13|6.13|6.96|5.99|0
1747152600000|2025-05-13 16:10:00|7.06|6.08|7.02|6.04|7.13|6.13|6.96|5.99|0
1747152900000|2025-05-13 16:15:00|7.01|6.03|7.03|6.05|7.08|6.09|6.93|5.97|0
1747153200000|2025-05-13 16:20:00|7.05|6.06|7.03|6.05|7.09|6.1|6.98|6|0
1747153500000|2025-05-13 16:25:00|7.02|6.04|6.94|5.98|7.02|6.04|6.85|5.9|0
1747153800000|2025-05-13 16:30:00|6.96|5.99|6.94|5.97|7.05|6.07|6.88|5.92|0
1747154100000|2025-05-13 16:35:00|6.95|5.98|6.84|5.89|7.02|6.04|6.83|5.88|0
1747154400000|2025-05-13 16:40:00|6.86|5.9|6.86|5.91|6.9|5.93|6.81|5.86|0
1747154700000|2025-05-13 16:45:00|6.85|5.9|6.71|5.78|6.88|5.92|6.67|5.74|0
1747155000000|2025-05-13 16:50:00|6.72|5.77|6.81|5.86|6.84|5.88|6.7|5.76|0
1747155300000|2025-05-13 16:55:00|6.8|5.85|6.79|5.84|6.84|5.88|6.78|5.84|0
1747155600000|2025-05-13 17:00:00|6.77|5.83|6.89|5.93|6.95|5.98|6.77|5.82|0
1747155900000|2025-05-13 17:05:00|6.91|5.94|6.88|5.92|6.97|5.99|6.87|5.91|0
1747156200000|2025-05-13 17:10:00|6.89|5.93|6.88|5.92|6.97|6|6.8|5.85|0
1747156500000|2025-05-13 17:15:00|6.86|5.91|6.82|5.87|6.89|5.93|6.76|5.82|0
1747156800000|2025-05-13 17:20:00|6.81|5.86|6.81|5.86|6.85|5.89|6.77|5.83|0
1747157100000|2025-05-13 17:25:00|6.82|5.87|6.82|5.87|6.84|5.89|6.77|5.82|0
1747157400000|2025-05-13 17:30:00|6.81|5.86|6.64|5.71|6.81|5.86|6.61|5.69|0
1747157700000|2025-05-13 17:35:00|6.63|5.69|6.76|5.82|6.79|5.84|6.62|5.69|0
1747158000000|2025-05-13 17:40:00|6.77|5.83|6.71|5.77|6.78|5.83|6.68|5.75|0
1747158300000|2025-05-13 17:45:00|6.72|5.78|6.71|5.77|6.77|5.82|6.64|5.72|0
1747158600000|2025-05-13 17:50:00|6.7|5.78|6.71|5.78|6.78|5.83|6.64|5.71|0
1747158900000|2025-05-13 17:55:00|6.72|5.79|6.76|5.82|7.13|6.14|6.69|5.76|0
1747159200000|2025-05-13 18:00:00|6.75|5.81|6.76|5.81|6.92|5.95|6.7|5.77|0
1747159500000|2025-05-13 18:05:00|6.75|5.79|6.78|5.84|6.81|5.86|6.67|5.74|0
1747159800000|2025-05-13 18:10:00|6.75|5.81|6.71|5.77|6.77|5.83|6.67|5.74|0
1747160100000|2025-05-13 18:15:00|6.7|5.76|6.64|5.71|6.76|5.82|6.62|5.7|0
1747160400000|2025-05-13 18:20:00|6.63|5.7|6.59|5.67|6.64|5.71|6.55|5.63|0
1747160700000|2025-05-13 18:25:00|6.6|5.68|6.62|5.69|6.64|5.72|6.48|5.57|0
1747161000000|2025-05-13 18:30:00|6.6|5.68|6.61|5.69|6.67|5.74|6.54|5.63|0
1747161300000|2025-05-13 18:35:00|6.62|5.7|6.62|5.69|6.64|5.71|6.54|5.63|0
1747161600000|2025-05-13 18:40:00|6.63|5.7|6.62|5.7|6.66|5.73|6.54|5.63|0
1747161900000|2025-05-13 18:45:00|6.6|5.68|6.61|5.68|6.64|5.71|6.55|5.64|0
1747162200000|2025-05-13 18:50:00|6.62|5.69|6.54|5.63|6.62|5.7|6.47|5.57|0
1747162500000|2025-05-13 18:55:00|6.55|5.65|6.51|5.61|6.61|5.68|6.44|5.54|0
1747162800000|2025-05-13 19:00:00|6.49|5.58|6.6|5.68|6.62|5.7|6.47|5.56|0
1747163100000|2025-05-13 19:05:00|6.58|5.66|6.64|5.71|6.66|5.73|6.58|5.66|0
1747163400000|2025-05-13 19:10:00|6.63|5.72|6.65|5.73|6.66|5.73|6.54|5.63|0
1747163700000|2025-05-13 19:15:00|6.66|5.72|6.65|5.72|6.67|5.74|6.56|5.65|0
1747164000000|2025-05-13 19:20:00|6.66|5.73|6.69|5.76|6.75|5.81|6.6|5.67|0
1747164300000|2025-05-13 19:25:00|6.68|5.75|6.72|5.79|6.75|5.8|6.63|5.7|0
1747164600000|2025-05-13 19:30:00|6.71|5.77|6.7|5.76|6.74|5.8|6.66|5.73|0
1747164900000|2025-05-13 19:35:00|6.71|5.77|6.7|5.76|6.75|5.81|6.64|5.71|0
1747165200000|2025-05-13 19:40:00|6.69|5.77|6.65|5.72|6.76|5.81|6.64|5.71|0
1747165500000|2025-05-13 19:45:00|6.66|5.73|7.01|6.03|7.02|6.04|6.64|5.72|0
1747165800000|2025-05-13 19:50:00|6.93|5.96|7.46|6.42|7.46|6.42|6.9|5.94|0
1747166100000|2025-05-13 19:55:00|7.48|6.44|7.63|6.56|7.63|6.56|7.38|6.35|0
1747166400000|2025-05-13 20:00:00|7.53|6.48|7.5|6.45|7.63|6.57|7.45|6.41|0
1747166700000|2025-05-13 20:05:00|7.51|6.46|7.62|6.56|7.63|6.56|7.47|6.43|0
1747167000000|2025-05-13 20:10:00|7.61|6.55|7.5|6.45|7.64|6.57|7.47|6.42|0
1747167300000|2025-05-13 20:15:00|7.51|6.46|7.55|6.49|7.58|6.52|7.47|6.43|0
1747167600000|2025-05-13 20:20:00|7.54|6.48|7.56|6.5|7.57|6.52|7.53|6.48|0
1747167900000|2025-05-13 20:25:00|7.55|6.49|7.54|6.49|7.58|6.52|7.5|6.46|0
1747168200000|2025-05-13 20:30:00|7.55|6.5|7.55|6.49|7.57|6.52|7.54|6.49|0
1747168500000|2025-05-13 20:35:00|7.56|6.5|7.54|6.49|7.56|6.51|7.51|6.46|0
1747168800000|2025-05-13 20:40:00|7.55|6.5|7.54|6.49|7.57|6.52|7.53|6.48|0
1747169100000|2025-05-13 20:45:00|7.55|6.5|7.56|6.5|7.56|6.51|7.53|6.48|0
1747169400000|2025-05-13 20:50:00|7.57|6.51|7.54|6.49|7.57|6.51|7.53|6.48|0
1747169700000|2025-05-13 20:55:00|7.76|6.26|7.8|6.3|7.82|6.32|7.76|6.26|0
1747170000000|2025-05-13 21:00:00|7.78|6.28|7.79|6.29|7.8|6.3|7.78|6.28|0
1747170300000|2025-05-13 21:05:00|7.8|6.3|7.79|6.29|7.81|6.31|7.78|6.28|0
1747170600000|2025-05-13 21:10:00|7.8|6.3|7.78|6.28|7.8|6.3|7.78|6.28|0
1747170900000|2025-05-13 21:15:00|7.77|6.27|7.83|6.33|7.83|6.33|7.76|6.26|0
1747171200000|2025-05-13 21:20:00|7.84|6.34|7.82|6.32|7.84|6.34|7.8|6.3|0
1747171500000|2025-05-13 21:25:00|7.83|6.33|7.81|6.31|7.84|6.34|7.81|6.31|0
1747171800000|2025-05-13 21:30:00|7.8|6.3|7.8|6.3|7.81|6.31|7.77|6.27|0
1747172100000|2025-05-13 21:35:00|7.82|6.32|7.81|6.31|7.82|6.32|7.81|6.31|0
1747172400000|2025-05-13 21:40:00|7.82|6.32|7.82|6.32|7.82|6.32|7.82|6.32|0
1747172700000|2025-05-13 21:45:00|7.81|6.31|7.77|6.27|7.81|6.31|7.77|6.27|0
1747173000000|2025-05-13 21:50:00|7.76|6.26|7.76|6.26|7.76|6.26|7.76|6.26|0
1747173300000|2025-05-13 21:55:00|7.75|6.25|7.75|6.25|7.75|6.25|7.72|6.22|0
1747173600000|2025-05-13 22:00:00|7.78|6.28|7.77|6.27|7.8|6.3|7.67|6.17|0
1747173900000|2025-05-13 22:05:00|7.76|6.26|7.74|6.24|7.8|6.3|7.73|6.23|0
1747174200000|2025-05-13 22:10:00|7.75|6.25|7.7|6.2|7.76|6.26|7.68|6.18|0
1747174500000|2025-05-13 22:15:00|7.71|6.21|7.68|6.18|7.72|6.22|7.67|6.17|0
1747174800000|2025-05-13 22:20:00|7.69|6.19|7.69|6.19|7.71|6.21|7.67|6.17|0
1747175100000|2025-05-13 22:25:00|7.68|6.18|7.69|6.19|7.72|6.22|7.66|6.16|0
1747175400000|2025-05-13 22:30:00|7.7|6.2|7.72|6.22|7.72|6.22|7.68|6.18|0
1747175700000|2025-05-13 22:35:00|7.71|6.21|7.72|6.22|7.73|6.23|7.71|6.21|0
1747176000000|2025-05-13 22:40:00|7.71|6.21|7.7|6.2|7.71|6.21|7.69|6.19|0
1747176300000|2025-05-13 22:45:00|7.69|6.19|7.66|6.16|7.7|6.2|7.66|6.16|0
1747176600000|2025-05-13 22:50:00|7.65|6.15|7.69|6.19|7.69|6.19|7.65|6.15|0
1747176900000|2025-05-13 22:55:00|7.7|6.2|7.71|6.21|7.72|6.22|7.67|6.17|0
1747177200000|2025-05-13 23:00:00|7.72|6.22|7.72|6.22|7.72|6.22|7.66|6.16|0
1747177500000|2025-05-13 23:05:00|7.73|6.23|7.65|6.15|7.77|6.27|7.65|6.15|0
1747177800000|2025-05-13 23:10:00|7.66|6.16|7.62|6.12|7.7|6.2|7.62|6.12|0
1747178100000|2025-05-13 23:15:00|7.63|6.13|7.67|6.17|7.7|6.2|7.63|6.13|0
1747178400000|2025-05-13 23:20:00|7.68|6.18|7.65|6.15|7.68|6.18|7.65|6.15|0
1747178700000|2025-05-13 23:25:00|7.66|6.16|7.68|6.18|7.69|6.19|7.65|6.15|0
1747179000000|2025-05-13 23:30:00|7.69|6.19|7.65|6.15|7.69|6.19|7.65|6.15|0
1747179300000|2025-05-13 23:35:00|7.66|6.16|7.52|6.02|7.66|6.16|7.5|6|0
1747179600000|2025-05-13 23:40:00|7.53|6.03|7.54|6.04|7.55|6.05|7.51|6.01|0
1747179900000|2025-05-13 23:45:00|7.53|6.03|7.52|6.02|7.56|6.06|7.5|6|0
1747180200000|2025-05-13 23:50:00|7.53|6.03|7.52|6.02|7.54|6.04|7.51|6.01|0
1747180500000|2025-05-13 23:55:00|7.51|6.01|7.54|6.04|7.55|6.05|7.49|5.99|0
1747180800000|2025-05-14 00:00:00|7.53|6.03|7.57|6.07|7.61|6.11|7.51|6.01|0
1747181100000|2025-05-14 00:05:00|7.56|6.06|7.53|6.03|7.61|6.11|7.53|6.03|0
1747181400000|2025-05-14 00:10:00|7.54|6.04|7.6|6.1|7.63|6.13|7.52|6.02|0
1747181700000|2025-05-14 00:15:00|7.61|6.11|7.33|6.31|7.62|6.34|7.27|6.1|0
1747182000000|2025-05-14 00:20:00|7.34|6.3|7.31|6.29|7.36|6.33|7.3|6.28|0
1747182300000|2025-05-14 00:25:00|7.32|6.3|7.38|6.35|7.38|6.35|7.3|6.28|0
1747182600000|2025-05-14 00:30:00|7.37|6.34|7.44|6.4|7.45|6.41|7.37|6.34|0
1747182900000|2025-05-14 00:35:00|7.42|6.38|7.39|6.36|7.46|6.41|7.37|6.34|0
1747183200000|2025-05-14 00:40:00|7.4|6.37|7.34|6.32|7.4|6.37|7.32|6.3|0
1747183500000|2025-05-14 00:45:00|7.33|6.31|7.34|6.32|7.35|6.33|7.32|6.3|0
1747183800000|2025-05-14 00:50:00|7.35|6.33|7.39|6.36|7.43|6.39|7.31|6.29|0
1747184100000|2025-05-14 00:55:00|7.4|6.37|7.53|6.48|7.53|6.48|7.37|6.35|0
1747184400000|2025-05-14 01:00:00|7.54|6.49|7.51|6.46|7.55|6.49|7.27|6.26|0
1747184700000|2025-05-14 01:05:00|7.5|6.45|7.49|6.44|7.54|6.49|7.46|6.42|0
1747185000000|2025-05-14 01:10:00|7.48|6.45|7.5|6.45|7.56|6.5|7.47|6.43|0
1747185300000|2025-05-14 01:15:00|7.51|6.46|7.44|6.4|7.51|6.46|7.42|6.39|0
1747185600000|2025-05-14 01:20:00|7.45|6.41|7.45|6.41|7.46|6.42|7.42|6.39|0
1747185900000|2025-05-14 01:25:00|7.44|6.4|7.45|6.41|7.46|6.42|7.43|6.39|0
1747186200000|2025-05-14 01:30:00|7.44|6.42|7.44|6.4|7.48|6.43|7.42|6.39|0
1747186500000|2025-05-14 01:35:00|7.45|6.41|7.49|6.45|7.53|6.48|7.43|6.4|0
1747186800000|2025-05-14 01:40:00|7.48|6.43|7.39|6.36|7.51|6.46|7.38|6.35|0
1747187100000|2025-05-14 01:45:00|7.4|6.37|7.42|6.38|7.45|6.41|7.38|6.35|0
1747187400000|2025-05-14 01:50:00|7.45|6.41|7.4|6.36|7.45|6.41|7.38|6.35|0
1747187700000|2025-05-14 01:55:00|7.39|6.35|7.4|6.36|7.42|6.38|7.37|6.34|0
1747188000000|2025-05-14 02:00:00|7.39|6.37|7.51|6.46|7.52|6.47|7.38|6.35|0
1747188300000|2025-05-14 02:05:00|7.5|6.45|7.5|6.46|7.52|6.47|7.47|6.43|0
1747188600000|2025-05-14 02:10:00|7.51|6.45|7.5|6.46|7.52|6.47|7.47|6.43|0
1747188900000|2025-05-14 02:15:00|7.51|6.45|7.46|6.42|7.52|6.47|7.44|6.4|0
1747189200000|2025-05-14 02:20:00|7.44|6.4|7.43|6.4|7.46|6.42|7.42|6.38|0
1747189500000|2025-05-14 02:25:00|7.44|6.41|7.45|6.41|7.46|6.42|7.43|6.4|0
1747189800000|2025-05-14 02:30:00|7.46|6.42|7.46|6.42|7.47|6.43|7.44|6.4|0
1747190100000|2025-05-14 02:35:00|7.45|6.41|7.45|6.41|7.48|6.43|7.43|6.4|0
1747190400000|2025-05-14 02:40:00|7.44|6.4|7.45|6.41|7.48|6.43|7.43|6.39|0
1747190700000|2025-05-14 02:45:00|7.46|6.42|7.45|6.41|7.48|6.43|7.44|6.4|0
1747191000000|2025-05-14 02:50:00|7.44|6.42|7.44|6.41|7.48|6.44|7.44|6.41|0
1747191300000|2025-05-14 02:55:00|7.45|6.4|7.44|6.41|7.47|6.42|7.43|6.39|0
1747191600000|2025-05-14 03:00:00|7.43|6.4|7.44|6.4|7.47|6.42|7.42|6.38|0
1747191900000|2025-05-14 03:05:00|7.45|6.41|7.34|6.31|7.45|6.41|7.32|6.3|0
1747192200000|2025-05-14 03:10:00|7.35|6.32|7.29|6.28|7.35|6.32|7.28|6.26|0
1747192500000|2025-05-14 03:15:00|7.28|6.27|7.28|6.26|7.3|6.28|7.27|6.26|0
1747192800000|2025-05-14 03:20:00|7.27|6.27|7.29|6.27|7.31|6.29|7.27|6.25|0
1747193100000|2025-05-14 03:25:00|7.3|6.28|7.29|6.27|7.31|6.29|7.27|6.26|0
1747193400000|2025-05-14 03:30:00|7.3|6.28|7.35|6.32|7.35|6.32|7.27|6.26|0
1747193700000|2025-05-14 03:35:00|7.34|6.33|7.34|6.32|7.36|6.33|7.33|6.31|0
1747194000000|2025-05-14 03:40:00|7.35|6.33|7.34|6.32|7.35|6.33|7.33|6.31|0
1747194300000|2025-05-14 03:45:00|7.35|6.33|7.39|6.36|7.41|6.38|7.33|6.31|0
1747194600000|2025-05-14 03:50:00|7.37|6.34|7.39|6.36|7.4|6.37|7.37|6.34|0
1747194900000|2025-05-14 03:55:00|7.4|6.37|7.38|6.35|7.4|6.37|7.38|6.35|0
1747195200000|2025-05-14 04:00:00|7.57|6.51|7.39|6.36|7.58|6.52|7.38|6.35|0
1747195500000|2025-05-14 04:05:00|7.4|6.37|7.4|6.37|7.42|6.38|7.38|6.35|0
1747195800000|2025-05-14 04:10:00|7.39|6.36|7.39|6.36|7.41|6.37|7.38|6.35|0
1747196100000|2025-05-14 04:15:00|7.38|6.35|7.39|6.36|7.4|6.37|7.37|6.34|0
1747196400000|2025-05-14 04:20:00|7.4|6.37|7.36|6.33|7.4|6.37|7.35|6.32|0
1747196700000|2025-05-14 04:25:00|7.35|6.34|7.4|6.36|7.4|6.37|7.35|6.34|0
1747197000000|2025-05-14 04:30:00|7.41|6.37|7.38|6.35|7.41|6.37|7.38|6.35|0
1747197300000|2025-05-14 04:35:00|7.39|6.36|7.29|6.27|7.39|6.36|7.29|6.27|0
1747197600000|2025-05-14 04:40:00|7.28|6.28|7.29|6.28|7.32|6.29|7.26|6.24|0
1747197900000|2025-05-14 04:45:00|7.28|6.27|7.29|6.27|7.33|6.3|7.28|6.26|0
1747198200000|2025-05-14 04:50:00|7.3|6.28|7.29|6.28|7.3|6.29|7.28|6.26|0
1747198500000|2025-05-14 04:55:00|7.3|6.29|7.3|6.28|7.31|6.29|7.27|6.25|0
1747198800000|2025-05-14 05:00:00|7.27|6.26|7.27|6.26|7.29|6.28|7.24|6.23|0
1747199100000|2025-05-14 05:05:00|7.28|6.25|7.29|6.27|7.3|6.28|7.26|6.25|0
1747199400000|2025-05-14 05:10:00|7.3|6.28|7.28|6.26|7.3|6.28|7.25|6.24|0
1747199700000|2025-05-14 05:15:00|7.29|6.27|7.18|6.18|7.29|6.28|7.17|6.17|0
1747200000000|2025-05-14 05:20:00|7.17|6.17|7.19|6.18|7.2|6.2|7.17|6.17|0
1747200300000|2025-05-14 05:25:00|7.2|6.19|7.29|6.27|7.35|6.33|7.18|6.18|0
1747200600000|2025-05-14 05:30:00|7.3|6.28|7.29|6.28|7.31|6.29|7.27|6.26|0
1747200900000|2025-05-14 05:35:00|7.28|6.27|7.28|6.26|7.3|6.28|7.25|6.24|0
1747201200000|2025-05-14 05:40:00|7.27|6.25|7.17|6.17|7.29|6.27|7.13|6.13|0
1747201500000|2025-05-14 05:45:00|7.18|6.18|7.12|6.13|7.2|6.19|7.12|6.12|0
1747201800000|2025-05-14 05:50:00|7.18|6.18|7.19|6.18|7.31|6.29|7.12|6.13|0
1747202100000|2025-05-14 05:55:00|7.18|6.19|7.19|6.19|7.2|6.19|7.18|6.18|0
1747202400000|2025-05-14 06:00:00|7.34|6.32|7.18|6.18|7.35|6.32|7.12|6.13|0
1747202700000|2025-05-14 06:05:00|7.19|6.17|7.19|6.19|7.22|6.21|7.16|6.17|0
1747203000000|2025-05-14 06:10:00|7.2|6.2|7.25|6.24|7.27|6.25|7.17|6.17|0
1747203300000|2025-05-14 06:15:00|7.24|6.23|7.29|6.27|7.4|6.37|7.21|6.21|0
1747203600000|2025-05-14 06:20:00|7.28|6.26|7.29|6.28|7.31|6.29|7.24|6.23|0
1747203900000|2025-05-14 06:25:00|7.3|6.27|7.2|6.19|7.3|6.28|7.16|6.16|0
1747204200000|2025-05-14 06:30:00|7.21|6.2|7.18|6.18|7.29|6.28|7.16|6.16|0
1747204500000|2025-05-14 06:35:00|7.19|6.19|7.3|6.28|7.34|6.32|7.17|6.17|0
1747204800000|2025-05-14 06:40:00|7.31|6.29|7.24|6.23|7.41|6.37|7.22|6.21|0
1747205100000|2025-05-14 06:45:00|7.25|6.24|7.29|6.27|7.31|6.29|7.24|6.23|0
1747205400000|2025-05-14 06:50:00|7.3|6.28|7.24|6.23|7.35|6.33|7.21|6.21|0
1747205700000|2025-05-14 06:55:00|7.23|6.22|7.08|6.09|7.25|6.24|7.07|6.08|0
1747206000000|2025-05-14 07:00:00|7.07|6.08|7.22|6.22|7.23|6.22|7.05|6.07|0
1747206300000|2025-05-14 07:05:00|7.21|6.21|7.24|6.23|7.27|6.26|7.15|6.16|0
1747206600000|2025-05-14 07:10:00|7.23|6.22|7.17|6.17|7.25|6.23|7.14|6.15|0
1747206900000|2025-05-14 07:15:00|7.16|6.16|7.23|6.22|7.26|6.24|7.15|6.16|0
1747207200000|2025-05-14 07:20:00|7.24|6.23|7.44|6.4|7.48|6.44|7.24|6.23|0
1747207500000|2025-05-14 07:25:00|7.45|6.41|7.55|6.5|7.6|6.54|7.45|6.41|0
1747207800000|2025-05-14 07:30:00|7.56|6.51|7.53|6.48|7.62|6.56|7.49|6.45|0
1747208100000|2025-05-14 07:35:00|7.51|6.46|7.5|6.46|7.54|6.48|7.48|6.43|0
1747208400000|2025-05-14 07:40:00|7.49|6.45|7.46|6.42|7.5|6.46|7.41|6.38|0
1747208700000|2025-05-14 07:45:00|7.45|6.41|7.39|6.36|7.45|6.41|7.34|6.32|0
1747209000000|2025-05-14 07:50:00|7.38|6.35|7.39|6.36|7.42|6.38|7.35|6.32|0
1747209300000|2025-05-14 07:55:00|7.4|6.37|7.39|6.36|7.43|6.39|7.37|6.34|0
1747209600000|2025-05-14 08:00:00|7.4|6.37|7.41|6.38|7.44|6.4|7.28|6.27|0
1747209900000|2025-05-14 08:05:00|7.4|6.37|7.52|6.47|7.52|6.47|7.34|6.31|0
1747210200000|2025-05-14 08:10:00|7.51|6.46|7.4|6.37|7.54|6.49|7.33|6.31|0
1747210500000|2025-05-14 08:15:00|7.41|6.39|7.42|6.39|7.47|6.42|7.35|6.33|0
1747210800000|2025-05-14 08:20:00|7.41|6.38|7.41|6.37|7.45|6.41|7.36|6.34|0
1747211100000|2025-05-14 08:25:00|7.4|6.35|7.4|6.36|7.45|6.41|7.34|6.32|0
1747211400000|2025-05-14 08:30:00|7.39|6.35|7.44|6.41|7.46|6.42|7.23|6.22|0
1747211700000|2025-05-14 08:35:00|7.45|6.42|7.39|6.36|7.46|6.42|7.35|6.32|0
1747212000000|2025-05-14 08:40:00|7.4|6.37|7.43|6.39|7.52|6.47|7.38|6.35|0
1747212300000|2025-05-14 08:45:00|7.44|6.4|7.39|6.36|7.49|6.44|7.39|6.36|0
1747212600000|2025-05-14 08:50:00|7.38|6.35|7.28|6.27|7.39|6.36|7.27|6.25|0
1747212900000|2025-05-14 08:55:00|7.27|6.26|7.39|6.35|7.39|6.36|7.25|6.24|0
1747213200000|2025-05-14 09:00:00|7.4|6.37|7.57|6.51|7.59|6.53|7.37|6.34|0
1747213500000|2025-05-14 09:05:00|7.6|6.54|7.63|6.56|7.65|6.59|7.52|6.47|0
1747213800000|2025-05-14 09:10:00|7.62|6.55|7.58|6.53|7.64|6.58|7.54|6.49|0
1747214100000|2025-05-14 09:15:00|7.59|6.54|7.49|6.45|7.61|6.55|7.46|6.42|0
1747214400000|2025-05-14 09:20:00|7.5|6.44|7.41|6.38|7.51|6.47|7.41|6.38|0
1747214700000|2025-05-14 09:25:00|7.42|6.41|7.39|6.36|7.45|6.41|7.34|6.32|0
1747215000000|2025-05-14 09:30:00|7.38|6.35|7.47|6.43|7.47|6.43|7.36|6.34|0
1747215300000|2025-05-14 09:35:00|7.48|6.42|7.44|6.41|7.48|6.43|7.36|6.33|0
1747215600000|2025-05-14 09:40:00|7.45|6.42|7.53|6.48|7.56|6.51|7.44|6.42|0
1747215900000|2025-05-14 09:45:00|7.54|6.49|7.57|6.51|7.57|6.52|7.46|6.42|0
1747216200000|2025-05-14 09:50:00|7.55|6.49|7.61|6.54|7.65|6.58|7.54|6.49|0
1747216500000|2025-05-14 09:55:00|7.62|6.55|7.62|6.55|7.63|6.57|7.59|6.53|0
1747216800000|2025-05-14 10:00:00|7.63|6.56|7.72|6.65|7.74|6.66|7.58|6.52|0
1747217100000|2025-05-14 10:05:00|7.73|6.66|7.72|6.64|7.75|6.67|7.69|6.62|0
1747217400000|2025-05-14 10:10:00|7.71|6.63|7.73|6.65|7.74|6.66|7.68|6.61|0
1747217700000|2025-05-14 10:15:00|7.74|6.66|7.71|6.63|7.75|6.67|7.68|6.61|0
1747218000000|2025-05-14 10:20:00|7.72|6.64|7.6|6.54|7.73|6.65|7.55|6.5|0
1747218300000|2025-05-14 10:25:00|7.59|6.53|7.61|6.55|7.62|6.56|7.59|6.53|0
1747218600000|2025-05-14 10:30:00|7.6|6.54|7.49|6.44|7.62|6.56|7.48|6.44|0
1747218900000|2025-05-14 10:35:00|7.5|6.45|7.49|6.45|7.52|6.47|7.47|6.43|0
1747219200000|2025-05-14 10:40:00|7.48|6.44|7.49|6.44|7.51|6.46|7.47|6.43|0
1747219500000|2025-05-14 10:45:00|7.5|6.45|7.56|6.5|7.57|6.51|7.49|6.44|0
1747219800000|2025-05-14 10:50:00|7.57|6.51|7.61|6.55|7.63|6.56|7.55|6.5|0
1747220100000|2025-05-14 10:55:00|7.6|6.54|7.56|6.5|7.62|6.56|7.52|6.47|0
1747220400000|2025-05-14 11:00:00|7.55|6.49|7.37|6.35|7.61|6.55|7.37|6.34|0
1747220700000|2025-05-14 11:05:00|7.39|6.36|7.38|6.35|7.42|6.39|7.34|6.32|0
1747221000000|2025-05-14 11:10:00|7.4|6.36|7.39|6.36|7.41|6.38|7.36|6.33|0
1747221300000|2025-05-14 11:15:00|7.4|6.37|7.28|6.26|7.43|6.39|7.28|6.26|0
1747221600000|2025-05-14 11:20:00|7.27|6.27|7.26|6.24|7.35|6.32|7.21|6.2|0
1747221900000|2025-05-14 11:25:00|7.29|6.27|7.17|6.17|7.3|6.28|7.16|6.16|0
1747222200000|2025-05-14 11:30:00|7.18|6.18|7.24|6.23|7.26|6.25|7.15|6.15|0
1747222500000|2025-05-14 11:35:00|7.23|6.22|7.18|6.17|7.24|6.23|7.16|6.16|0
1747222800000|2025-05-14 11:40:00|7.19|6.18|7.29|6.28|7.3|6.28|7.15|6.16|0
1747223100000|2025-05-14 11:45:00|7.28|6.27|7.26|6.25|7.33|6.31|7.25|6.24|0
1747223400000|2025-05-14 11:50:00|7.29|6.27|7.28|6.27|7.31|6.29|7.23|6.22|0
1747223700000|2025-05-14 11:55:00|7.3|6.28|7.3|6.28|7.38|6.35|7.26|6.25|0
1747224000000|2025-05-14 12:00:00|7.29|6.1|7.3|6.28|7.33|6.31|6.93|5.96|0
1747224300000|2025-05-14 12:05:00|7.29|6.29|7.28|6.27|7.31|6.29|7.21|6.2|0
1747224600000|2025-05-14 12:10:00|7.29|6.26|7.17|6.17|7.29|6.28|7.16|6.16|0
1747224900000|2025-05-14 12:15:00|7.18|6.18|7.2|6.19|7.21|6.2|7.13|6.13|0
1747225200000|2025-05-14 12:20:00|7.19|6.2|7.11|6.12|7.21|6.2|7.09|6.1|0
1747225500000|2025-05-14 12:25:00|7.1|6.11|7.09|6.1|7.16|6.16|7.07|6.09|0
1747225800000|2025-05-14 12:30:00|7.08|6.09|7.06|6.08|7.23|6.22|7.02|6.04|0
1747226100000|2025-05-14 12:35:00|7.07|6.09|7.18|6.18|7.21|6.2|7.06|6.09|0
1747226400000|2025-05-14 12:40:00|7.19|6.21|7.21|6.2|7.3|6.28|7.15|6.16|0
1747226700000|2025-05-14 12:45:00|7.22|6.21|7.23|6.22|7.25|6.24|7.15|6.15|0
1747227000000|2025-05-14 12:50:00|7.22|6.21|7.28|6.27|7.31|6.29|7.19|6.19|0
1747227300000|2025-05-14 12:55:00|7.29|6.26|7.28|6.27|7.31|6.29|7.22|6.21|0
1747227600000|2025-05-14 13:00:00|7.29|6.26|7.28|6.26|7.35|6.32|7.26|6.25|0
1747227900000|2025-05-14 13:05:00|7.29|6.27|7.27|6.26|7.34|6.32|7.25|6.24|0
1747228200000|2025-05-14 13:10:00|7.29|6.25|7.19|6.19|7.31|6.29|7.15|6.16|0
1747228500000|2025-05-14 13:15:00|7.2|6.2|7.17|6.17|7.21|6.21|7.16|6.16|0
1747228800000|2025-05-14 13:20:00|7.18|6.18|7.42|5.92|7.43|6.22|7.16|5.92|0
1747229100000|2025-05-14 13:25:00|7.44|5.94|7.53|6.03|7.56|6.06|7.43|5.93|0
1747229400000|2025-05-14 13:30:00|7.29|6.27|7.04|6.06|7.29|6.27|7.03|6.05|0
1747229700000|2025-05-14 13:35:00|7.02|6.05|7.07|6.08|7.15|6.15|7|6.02|0
1747230000000|2025-05-14 13:40:00|7.06|6.07|7.22|6.22|7.24|6.23|7.05|6.07|0
1747230300000|2025-05-14 13:45:00|7.21|6.2|7.61|6.55|7.81|6.72|7.21|6.2|0
1747230600000|2025-05-14 13:50:00|7.58|6.53|7.65|6.58|7.71|6.63|7.37|6.35|0
1747230900000|2025-05-14 13:55:00|7.64|6.57|7.45|6.41|7.83|6.74|7.43|6.4|0
1747231200000|2025-05-14 14:00:00|7.4|6.37|7.45|6.41|7.58|6.52|7.37|6.34|0
1747231500000|2025-05-14 14:05:00|7.44|6.4|7.51|6.46|7.62|6.56|7.27|6.25|0
1747231800000|2025-05-14 14:10:00|7.5|6.45|7.51|6.46|7.74|6.66|7.41|6.38|0
1747232100000|2025-05-14 14:15:00|7.55|6.49|7.42|6.38|7.67|6.6|7.42|6.38|0
1747232400000|2025-05-14 14:20:00|7.48|6.44|7.36|6.33|7.58|6.52|7.29|6.27|0
1747232700000|2025-05-14 14:25:00|7.38|6.35|7.21|6.21|7.38|6.35|7.2|6.2|0
1747233000000|2025-05-14 14:30:00|7.23|6.2|7.24|6.23|7.38|6.35|7.16|6.16|0
1747233300000|2025-05-14 14:35:00|7.26|6.25|7.3|6.28|7.41|6.38|7.19|6.19|0
1747233600000|2025-05-14 14:40:00|7.31|6.29|7.37|6.34|7.4|6.37|7.2|6.19|0
1747233900000|2025-05-14 14:45:00|7.36|6.33|7.36|6.33|7.48|6.43|7.32|6.3|0
1747234200000|2025-05-14 14:50:00|7.35|6.32|7.25|6.24|7.4|6.36|7.2|6.19|0
1747234500000|2025-05-14 14:55:00|7.21|6.21|7.35|6.32|7.39|6.36|7.21|6.2|0
1747234800000|2025-05-14 15:00:00|7.32|6.3|7.74|6.66|7.84|6.75|7.32|6.3|0
1747235100000|2025-05-14 15:05:00|7.75|6.67|7.55|6.5|7.89|6.79|7.54|6.48|0
1747235400000|2025-05-14 15:10:00|7.57|6.51|7.33|6.31|7.6|6.54|7.27|6.26|0
1747235700000|2025-05-14 15:15:00|7.32|6.3|7.37|6.34|7.41|6.38|7.27|6.26|0
1747236000000|2025-05-14 15:20:00|7.39|6.36|7.21|6.21|7.39|6.36|7.17|6.17|0
1747236300000|2025-05-14 15:25:00|7.2|6.2|7.14|6.15|7.26|6.25|7.06|6.08|0
1747236600000|2025-05-14 15:30:00|7.13|6.13|7.15|6.15|7.18|6.18|7.07|6.08|0
1747236900000|2025-05-14 15:35:00|7.14|6.14|7|6.02|7.17|6.17|6.99|6.01|0
1747237200000|2025-05-14 15:40:00|6.99|6.03|7.08|6.09|7.15|6.15|6.99|6.03|0
1747237500000|2025-05-14 15:45:00|7.06|6.08|7.11|6.12|7.15|6.16|6.96|5.99|0
1747237800000|2025-05-14 15:50:00|7.07|6.09|7.1|6.11|7.13|6.13|6.96|5.99|0
1747238100000|2025-05-14 15:55:00|7.09|6.1|7.08|6.1|7.22|6.21|7.07|6.08|0
1747238400000|2025-05-14 16:00:00|7.09|6.11|7.1|6.11|7.14|6.14|7.01|6.03|0
1747238700000|2025-05-14 16:05:00|7.09|6.1|7.02|6.04|7.13|6.13|6.94|5.97|0
1747239000000|2025-05-14 16:10:00|7.01|6.03|7.12|6.12|7.15|6.15|6.95|5.98|0
1747239300000|2025-05-14 16:15:00|7.11|6.13|7.19|6.19|7.25|6.24|7.09|6.1|0
1747239600000|2025-05-14 16:20:00|7.18|6.18|7.18|6.18|7.26|6.25|7.13|6.14|0
1747239900000|2025-05-14 16:25:00|7.17|6.17|7.18|6.18|7.2|6.2|7.09|6.1|0
1747240200000|2025-05-14 16:30:00|7.17|6.17|6.95|5.98|7.19|6.18|6.94|5.97|0
1747240500000|2025-05-14 16:35:00|6.96|5.99|7.12|6.12|7.18|6.18|6.94|5.97|0
1747240800000|2025-05-14 16:40:00|7.11|6.14|7.21|6.2|7.32|6.3|7.08|6.09|0
1747241100000|2025-05-14 16:45:00|7.22|6.21|7.13|6.14|7.25|6.24|7.04|6.05|0
1747241400000|2025-05-14 16:50:00|7.14|6.18|7.15|6.15|7.23|6.22|7.09|6.1|0
1747241700000|2025-05-14 16:55:00|7.16|6.16|7.19|6.19|7.2|6.19|7.1|6.11|0
1747242000000|2025-05-14 17:00:00|7.18|6.18|7.25|6.23|7.29|6.27|7.17|6.17|0
1747242300000|2025-05-14 17:05:00|7.26|6.25|7.25|6.24|7.36|6.34|7.2|6.19|0
1747242600000|2025-05-14 17:10:00|7.24|6.23|7.44|6.41|7.46|6.42|7.24|6.23|0
1747242900000|2025-05-14 17:15:00|7.43|6.4|7.46|6.42|7.63|6.56|7.33|6.31|0
1747243200000|2025-05-14 17:20:00|7.47|6.43|7.8|6.71|7.94|6.83|7.46|6.42|0
1747243500000|2025-05-14 17:25:00|7.79|6.7|7.49|6.45|7.81|6.72|7.48|6.44|0
1747243800000|2025-05-14 17:30:00|7.5|6.44|7.35|6.32|7.55|6.49|7.29|6.27|0
1747244100000|2025-05-14 17:35:00|7.34|6.33|7.26|6.25|7.37|6.34|7.21|6.2|0
1747244400000|2025-05-14 17:40:00|7.25|6.24|7.17|6.17|7.27|6.25|7.1|6.11|0
1747244700000|2025-05-14 17:45:00|7.16|6.16|7.22|6.22|7.29|6.27|7.13|6.13|0
1747245000000|2025-05-14 17:50:00|7.23|6.21|7.04|6.05|7.24|6.23|6.95|5.98|0
1747245300000|2025-05-14 17:55:00|7.02|6.04|7.01|6.03|7.06|6.07|6.97|6|0
1747245600000|2025-05-14 18:00:00|7|6.02|6.95|5.98|7.04|6.06|6.93|5.97|0
1747245900000|2025-05-14 18:05:00|6.96|5.99|6.92|5.96|6.99|6.01|6.77|5.83|0
1747246200000|2025-05-14 18:10:00|6.91|5.94|6.93|5.96|6.99|6.02|6.84|5.88|0
1747246500000|2025-05-14 18:15:00|6.94|5.97|6.8|5.85|7.02|6.04|6.8|5.85|0
1747246800000|2025-05-14 18:20:00|6.81|5.86|6.9|5.94|6.96|5.99|6.81|5.86|0
1747247100000|2025-05-14 18:25:00|6.91|5.96|7.25|6.24|7.32|6.3|6.87|5.91|0
1747247400000|2025-05-14 18:30:00|7.26|6.25|6.93|5.97|7.28|6.27|6.86|5.9|0
1747247700000|2025-05-14 18:35:00|6.9|5.94|7.15|6.15|7.22|6.22|6.87|5.91|0
1747248000000|2025-05-14 18:40:00|7.16|6.16|7.09|6.1|7.17|6.17|7.04|6.06|0
1747248300000|2025-05-14 18:45:00|7.08|6.09|7.13|6.14|7.15|6.15|6.98|6.01|0
1747248600000|2025-05-14 18:50:00|7.14|6.16|7.07|6.08|7.16|6.17|7.02|6.04|0
1747248900000|2025-05-14 18:55:00|7.09|6.1|7.11|6.12|7.19|6.18|7.06|6.08|0
1747249200000|2025-05-14 19:00:00|7.12|6.13|7.27|6.25|7.28|6.26|7.11|6.11|0
1747249500000|2025-05-14 19:05:00|7.23|6.23|7.27|6.26|7.29|6.28|7.13|6.14|0
1747249800000|2025-05-14 19:10:00|7.26|6.25|7.13|6.13|7.28|6.26|7.08|6.1|0
1747250100000|2025-05-14 19:15:00|7.14|6.14|7.24|6.23|7.26|6.25|7.09|6.1|0
1747250400000|2025-05-14 19:20:00|7.26|6.25|7.51|6.46|7.58|6.52|7.21|6.21|0
1747250700000|2025-05-14 19:25:00|7.52|6.47|7.5|6.46|7.58|6.52|7.41|6.38|0
1747251000000|2025-05-14 19:30:00|7.52|6.47|7.55|6.49|7.59|6.53|7.46|6.42|0
1747251300000|2025-05-14 19:35:00|7.56|6.5|7.65|6.58|7.69|6.62|7.5|6.45|0
1747251600000|2025-05-14 19:40:00|7.64|6.57|7.67|6.6|7.72|6.64|7.55|6.5|0
1747251900000|2025-05-14 19:45:00|7.68|6.61|7.55|6.5|7.75|6.67|7.53|6.48|0
1747252200000|2025-05-14 19:50:00|7.34|6.31|7.52|6.47|7.52|6.47|7.22|6.22|0
1747252500000|2025-05-14 19:55:00|7.53|6.48|7.74|6.66|7.79|6.7|7.47|6.43|0
1747252800000|2025-05-14 20:00:00|7.67|6.6|7.71|6.64|7.78|6.69|7.62|6.55|0
1747253100000|2025-05-14 20:05:00|7.72|6.61|7.54|6.49|7.72|6.64|7.53|6.48|0
1747253400000|2025-05-14 20:10:00|7.52|6.47|7.58|6.53|7.64|6.57|7.51|6.47|0
1747253700000|2025-05-14 20:15:00|7.59|6.55|7.64|6.57|7.68|6.6|7.59|6.53|0
1747254000000|2025-05-14 20:20:00|7.62|6.56|7.65|6.59|7.68|6.61|7.62|6.56|0
1747254300000|2025-05-14 20:25:00|7.66|6.58|7.65|6.58|7.68|6.61|7.63|6.56|0
1747254600000|2025-05-14 20:30:00|7.66|6.59|7.67|6.6|7.68|6.61|7.63|6.57|0
1747254900000|2025-05-14 20:35:00|7.65|6.59|7.66|6.59|7.69|6.61|7.63|6.57|0
1747255200000|2025-05-14 20:40:00|7.68|6.61|7.66|6.59|7.68|6.61|7.63|6.57|0
1747255500000|2025-05-14 20:45:00|7.65|6.6|7.65|6.59|7.68|6.6|7.65|6.58|0
1747255800000|2025-05-14 20:50:00|7.66|6.6|7.67|6.6|7.68|6.61|7.64|6.58|0
1747256100000|2025-05-14 20:55:00|7.88|6.38|7.87|6.37|7.89|6.39|7.86|6.36|0
1747256400000|2025-05-14 21:00:00|7.91|6.41|7.9|6.4|7.92|6.42|7.86|6.36|0
1747256700000|2025-05-14 21:05:00|7.91|6.41|7.91|6.41|7.91|6.41|7.91|6.41|0
1747257000000|2025-05-14 21:10:00|7.9|6.4|7.91|6.41|7.92|6.42|7.9|6.4|0
1747257300000|2025-05-14 21:15:00|7.9|6.4|7.92|6.42|7.93|6.43|7.9|6.4|0
1747257600000|2025-05-14 21:20:00|7.93|6.43|7.94|6.44|7.94|6.44|7.93|6.43|0
1747257900000|2025-05-14 21:25:00|7.95|6.45|7.97|6.47|7.98|6.48|7.95|6.45|0
1747258200000|2025-05-14 21:30:00|7.99|6.49|8.02|6.52|8.04|6.54|7.99|6.49|0
1747258500000|2025-05-14 21:35:00|8|6.5|8.03|6.53|8.03|6.53|8|6.5|0
1747259100000|2025-05-14 21:45:00|8.04|6.54|8.05|6.55|8.05|6.55|8.04|6.54|0
1747259400000|2025-05-14 21:50:00|8.04|6.54|8.03|6.53|8.05|6.55|8.03|6.53|0
1747259700000|2025-05-14 21:55:00|8.04|6.54|8.04|6.54|8.05|6.55|8.03|6.53|0
1747260000000|2025-05-14 22:00:00|7.94|6.44|8.01|6.51|8.01|6.51|7.91|6.41|0
1747260300000|2025-05-14 22:05:00|8|6.5|7.98|6.48|8.03|6.53|7.95|6.45|0
1747260600000|2025-05-14 22:10:00|7.97|6.47|8.01|6.51|8.03|6.53|7.96|6.46|0
1747260900000|2025-05-14 22:15:00|8|6.5|8.02|6.52|8.03|6.53|7.98|6.48|0
1747261200000|2025-05-14 22:20:00|8.01|6.51|8|6.5|8.02|6.52|7.97|6.47|0
1747261500000|2025-05-14 22:25:00|8.01|6.51|7.96|6.46|8.01|6.51|7.95|6.45|0
1747261800000|2025-05-14 22:30:00|7.95|6.45|7.97|6.47|8.01|6.51|7.95|6.45|0
1747262100000|2025-05-14 22:35:00|7.98|6.48|7.98|6.48|7.98|6.48|7.97|6.47|0
1747262400000|2025-05-14 22:40:00|7.99|6.49|7.99|6.49|8|6.5|7.98|6.48|0
1747262700000|2025-05-14 22:45:00|8|6.5|7.94|6.44|8.02|6.52|7.93|6.43|0
1747263000000|2025-05-14 22:50:00|7.95|6.45|7.99|6.49|8|6.5|7.93|6.43|0
1747263300000|2025-05-14 22:55:00|8|6.5|7.98|6.48|8.01|6.51|7.97|6.47|0
1747263600000|2025-05-14 23:00:00|7.97|6.47|8.09|6.59|8.11|6.61|7.96|6.46|0
1747263900000|2025-05-14 23:05:00|8.1|6.6|8.09|6.59|8.13|6.63|8.07|6.57|0
1747264200000|2025-05-14 23:10:00|8.08|6.58|8.13|6.63|8.14|6.64|8.08|6.58|0
1747264500000|2025-05-14 23:15:00|8.12|6.62|8.12|6.62|8.13|6.63|8.08|6.58|0
1747264800000|2025-05-14 23:20:00|8.13|6.63|8.21|6.71|8.22|6.72|8.11|6.61|0
1747265100000|2025-05-14 23:25:00|8.2|6.7|8.2|6.7|8.23|6.73|8.16|6.66|0
1747265400000|2025-05-14 23:30:00|8.21|6.71|8.25|6.75|8.26|6.76|8.2|6.7|0
1747265700000|2025-05-14 23:35:00|8.24|6.74|8.22|6.72|8.24|6.74|8.21|6.71|0
1747266000000|2025-05-14 23:40:00|8.21|6.71|8.19|6.69|8.21|6.71|8.17|6.67|0
1747266300000|2025-05-14 23:45:00|8.2|6.7|8.15|6.65|8.2|6.7|8.15|6.65|0
1747266600000|2025-05-14 23:50:00|8.14|6.64|8.1|6.6|8.18|6.68|8.09|6.59|0
1747266900000|2025-05-14 23:55:00|8.11|6.61|8.11|6.61|8.16|6.66|8.1|6.6|0
1747267200000|2025-05-15 00:00:00|8.13|6.63|8.06|6.56|8.13|6.63|8.03|6.53|0
1747267500000|2025-05-15 00:05:00|8.05|6.55|8.02|6.52|8.06|6.56|8.02|6.52|0
1747267800000|2025-05-15 00:10:00|8.01|6.51|8.05|6.55|8.06|6.56|8.01|6.51|0
1747268100000|2025-05-15 00:15:00|8.04|6.54|7.83|6.74|8.05|6.76|7.8|6.53|0
1747268400000|2025-05-15 00:20:00|7.84|6.75|7.89|6.79|7.9|6.8|7.83|6.74|0
1747268700000|2025-05-15 00:25:00|7.86|6.76|7.86|6.77|7.92|6.82|7.81|6.72|0
1747269000000|2025-05-15 00:30:00|7.87|6.78|7.83|6.74|7.89|6.79|7.8|6.71|0
1747269300000|2025-05-15 00:35:00|7.82|6.73|7.82|6.73|7.83|6.74|7.76|6.67|0
1747269600000|2025-05-15 00:40:00|7.81|6.72|7.76|6.68|7.83|6.74|7.73|6.65|0
1747269900000|2025-05-15 00:45:00|7.77|6.67|7.82|6.73|7.84|6.74|7.75|6.67|0
1747270200000|2025-05-15 00:50:00|7.83|6.74|7.81|6.72|7.83|6.74|7.8|6.71|0
1747270500000|2025-05-15 00:55:00|7.82|6.73|7.82|6.73|7.84|6.75|7.8|6.71|0
1747270800000|2025-05-15 01:00:00|7.83|6.74|7.76|6.68|7.83|6.74|7.75|6.66|0
1747271100000|2025-05-15 01:05:00|7.77|6.67|7.76|6.67|7.78|6.7|7.73|6.66|0
1747271400000|2025-05-15 01:10:00|7.75|6.68|7.76|6.67|7.79|6.7|7.75|6.67|0
1747271700000|2025-05-15 01:15:00|7.75|6.68|7.81|6.72|7.82|6.73|7.75|6.67|0
1747272000000|2025-05-15 01:20:00|7.82|6.73|7.87|6.77|7.89|6.79|7.8|6.71|0
1747272300000|2025-05-15 01:25:00|7.88|6.78|7.87|6.77|7.89|6.79|7.86|6.76|0
1747272600000|2025-05-15 01:30:00|7.88|6.78|7.86|6.77|7.89|6.79|7.85|6.75|0
1747272900000|2025-05-15 01:35:00|7.87|6.78|7.86|6.76|7.93|6.83|7.86|6.76|0
1747273200000|2025-05-15 01:40:00|7.85|6.75|7.86|6.76|7.88|6.78|7.85|6.75|0
1747273500000|2025-05-15 01:45:00|7.87|6.77|7.87|6.77|7.93|6.82|7.84|6.75|0
1747273800000|2025-05-15 01:50:00|7.86|6.76|7.87|6.77|7.89|6.79|7.85|6.76|0
1747274100000|2025-05-15 01:55:00|7.92|6.82|7.86|6.76|7.94|6.83|7.86|6.76|0
1747274400000|2025-05-15 02:00:00|7.87|6.77|7.87|6.77|7.88|6.78|7.86|6.76|0
1747274700000|2025-05-15 02:05:00|7.88|6.78|7.87|6.77|7.93|6.82|7.83|6.74|0
1747275000000|2025-05-15 02:10:00|7.86|6.76|7.93|6.83|7.93|6.83|7.86|6.76|0
1747275300000|2025-05-15 02:15:00|7.94|6.85|7.91|6.81|7.97|6.85|7.9|6.8|0
1747275600000|2025-05-15 02:20:00|7.92|6.8|7.92|6.81|7.93|6.82|7.91|6.8|0
1747275900000|2025-05-15 02:25:00|7.94|6.84|7.92|6.81|7.94|6.84|7.91|6.8|0
1747276200000|2025-05-15 02:30:00|7.91|6.82|7.87|6.77|7.93|6.82|7.85|6.75|0
1747276500000|2025-05-15 02:35:00|7.86|6.76|7.74|6.66|7.88|6.78|7.74|6.66|0
1747276800000|2025-05-15 02:40:00|7.73|6.65|7.7|6.63|7.77|6.69|7.7|6.62|0
1747277100000|2025-05-15 02:45:00|7.75|6.62|7.7|6.62|7.77|6.69|7.69|6.62|0
1747277400000|2025-05-15 02:50:00|7.71|6.63|7.73|6.65|7.73|6.65|7.69|6.62|0
1747277700000|2025-05-15 02:55:00|7.74|6.66|7.76|6.67|7.79|6.7|7.69|6.62|0
1747278000000|2025-05-15 03:00:00|7.75|6.68|7.77|6.68|7.78|6.7|7.75|6.67|0
1747278300000|2025-05-15 03:05:00|7.76|6.67|7.76|6.68|7.8|6.71|7.75|6.67|0
1747278600000|2025-05-15 03:10:00|7.75|6.67|7.79|6.71|7.83|6.74|7.74|6.66|0
1747278900000|2025-05-15 03:15:00|7.81|6.72|7.81|6.72|7.81|6.72|7.75|6.67|0
1747279200000|2025-05-15 03:20:00|7.8|6.71|7.76|6.67|7.81|6.72|7.75|6.67|0
1747279500000|2025-05-15 03:25:00|7.75|6.68|7.76|6.68|7.77|6.69|7.74|6.66|0
1747279800000|2025-05-15 03:30:00|7.75|6.67|7.88|6.78|7.88|6.78|7.75|6.67|0
1747280100000|2025-05-15 03:35:00|7.87|6.77|7.81|6.72|7.88|6.78|7.81|6.72|0
1747280400000|2025-05-15 03:40:00|7.82|6.73|7.82|6.73|7.83|6.74|7.8|6.71|0
1747280700000|2025-05-15 03:45:00|7.83|6.74|7.8|6.71|7.83|6.74|7.79|6.71|0
1747281000000|2025-05-15 03:50:00|7.79|6.7|7.81|6.72|7.82|6.73|7.79|6.7|0
1747281300000|2025-05-15 03:55:00|7.82|6.73|7.81|6.72|7.83|6.74|7.8|6.71|0
1747281600000|2025-05-15 04:00:00|7.82|6.73|7.83|6.74|7.87|6.77|7.79|6.7|0
1747281900000|2025-05-15 04:05:00|7.82|6.73|7.81|6.72|7.83|6.74|7.8|6.71|0
1747282200000|2025-05-15 04:10:00|7.82|6.73|7.81|6.72|7.83|6.74|7.81|6.72|0
1747282500000|2025-05-15 04:15:00|7.82|6.73|7.82|6.73|7.83|6.74|7.79|6.71|0
1747282800000|2025-05-15 04:20:00|7.81|6.72|7.83|6.74|7.86|6.76|7.8|6.71|0
1747283100000|2025-05-15 04:25:00|7.82|6.73|7.91|6.81|7.91|6.81|7.79|6.71|0
1747283400000|2025-05-15 04:30:00|7.81|6.72|7.81|6.72|7.91|6.81|7.8|6.71|0
1747283700000|2025-05-15 04:35:00|7.8|6.71|7.87|6.77|7.88|6.78|7.8|6.71|0
1747284000000|2025-05-15 04:40:00|7.86|6.76|7.87|6.78|7.89|6.78|7.86|6.76|0
1747284300000|2025-05-15 04:45:00|7.86|6.77|7.88|6.78|7.89|6.79|7.85|6.75|0
1747284600000|2025-05-15 04:50:00|7.87|6.77|7.82|6.73|7.88|6.78|7.82|6.73|0
1747284900000|2025-05-15 04:55:00|7.81|6.72|7.82|6.73|7.83|6.74|7.79|6.71|0
1747285200000|2025-05-15 05:00:00|7.81|6.72|7.81|6.72|7.92|6.81|7.77|6.69|0
1747285500000|2025-05-15 05:05:00|7.8|6.71|7.91|6.8|7.92|6.81|7.79|6.7|0
1747285800000|2025-05-15 05:10:00|7.92|6.81|7.94|6.83|7.94|6.83|7.9|6.79|0
1747286100000|2025-05-15 05:15:00|7.93|6.82|7.91|6.81|7.96|6.85|7.89|6.79|0
1747286400000|2025-05-15 05:20:00|7.92|6.8|8.02|6.9|8.04|6.92|7.87|6.77|0
1747286700000|2025-05-15 05:25:00|8.03|6.91|8.02|6.9|8.06|6.94|7.99|6.87|0
1747287000000|2025-05-15 05:30:00|8.03|6.91|8.11|6.98|8.11|6.98|8|6.88|0
1747287300000|2025-05-15 05:35:00|8.15|7.01|8.24|7.09|8.28|7.13|8.06|6.93|0
1747287600000|2025-05-15 05:40:00|8.23|7.08|8.2|7.06|8.28|7.12|8.16|7.02|0
1747287900000|2025-05-15 05:45:00|8.21|7.1|8.23|7.08|8.27|7.11|8.18|7.03|0
1747288200000|2025-05-15 05:50:00|8.22|7.07|8.24|7.09|8.29|7.13|8.21|7.06|0
1747288500000|2025-05-15 05:55:00|8.23|7.08|8.25|7.1|8.3|7.14|8.21|7.07|0
1747288800000|2025-05-15 06:00:00|8.24|7.09|8.18|7.04|8.28|7.13|8.16|7.02|0
1747289100000|2025-05-15 06:05:00|8.17|7.03|8.12|6.99|8.23|7.08|8.07|6.94|0
1747289400000|2025-05-15 06:10:00|8.13|7|7.97|6.86|8.14|7|7.97|6.86|0
1747289700000|2025-05-15 06:15:00|7.96|6.85|7.98|6.87|8.04|6.92|7.96|6.85|0
1747290000000|2025-05-15 06:20:00|7.99|6.88|7.91|6.8|8.02|6.9|7.9|6.79|0
1747290300000|2025-05-15 06:25:00|7.92|6.81|7.85|6.76|7.92|6.82|7.83|6.74|0
1747290600000|2025-05-15 06:30:00|7.87|6.77|7.93|6.82|7.97|6.86|7.84|6.74|0
1747290900000|2025-05-15 06:35:00|7.92|6.81|8.02|6.9|8.04|6.91|7.92|6.81|0
1747291200000|2025-05-15 06:40:00|8.03|6.91|8.05|6.93|8.1|6.97|8.01|6.89|0
1747291500000|2025-05-15 06:45:00|8.07|6.94|8.03|6.91|8.08|6.95|7.99|6.87|0
1747291800000|2025-05-15 06:50:00|8.04|6.92|8.02|6.9|8.09|6.96|7.97|6.86|0
1747292100000|2025-05-15 06:55:00|8.01|6.89|8.03|6.91|8.09|6.97|7.99|6.87|0
1747292400000|2025-05-15 07:00:00|8.02|6.9|8.03|6.91|8.17|7.03|7.95|6.84|0
1747292700000|2025-05-15 07:05:00|8.13|6.99|8.16|7.02|8.16|7.02|7.99|6.88|0
1747293000000|2025-05-15 07:10:00|8.17|7.03|8.35|7.19|8.36|7.19|8.09|6.96|0
1747293300000|2025-05-15 07:15:00|8.33|7.17|8.27|7.12|8.43|7.25|8.26|7.1|0
1747293600000|2025-05-15 07:20:00|8.29|7.13|8.18|7.04|8.3|7.14|8.14|7|0
1747293900000|2025-05-15 07:25:00|8.16|7.02|8.18|7.04|8.27|7.11|8.15|7.01|0
1747294200000|2025-05-15 07:30:00|8.19|7.06|8.13|6.99|8.2|7.06|8.09|6.96|0
1747294500000|2025-05-15 07:35:00|8.19|7.04|8.14|7|8.22|7.08|8.06|6.94|0
1747294800000|2025-05-15 07:40:00|8.13|6.99|8.24|7.09|8.31|7.15|8.13|6.99|0
1747295100000|2025-05-15 07:45:00|8.25|7.1|8.24|7.09|8.37|7.2|8.19|7.04|0
1747295400000|2025-05-15 07:50:00|8.23|7.08|8.33|7.17|8.33|7.17|8.15|7.02|0
1747295700000|2025-05-15 07:55:00|8.23|7.08|8.29|7.13|8.36|7.19|8.21|7.06|0
1747296000000|2025-05-15 08:00:00|8.31|7.15|8.21|7.07|8.39|7.22|8.2|7.06|0
1747296300000|2025-05-15 08:05:00|8.22|7.09|8.24|7.09|8.38|7.21|8.21|7.07|0
1747296600000|2025-05-15 08:10:00|8.26|7.11|8.28|7.13|8.36|7.19|8.2|7.05|0
1747296900000|2025-05-15 08:15:00|8.26|7.11|8.18|7.04|8.34|7.18|8.16|7.02|0
1747297200000|2025-05-15 08:20:00|8.19|7.05|8.27|7.12|8.28|7.13|8.17|7.03|0
1747297500000|2025-05-15 08:25:00|8.28|7.11|8.18|7.04|8.28|7.12|8.16|7.02|0
1747297800000|2025-05-15 08:30:00|8.23|7.08|8.32|7.16|8.36|7.19|8.23|7.08|0
1747298100000|2025-05-15 08:35:00|8.31|7.15|8.43|7.25|8.48|7.3|8.31|7.15|0
1747298400000|2025-05-15 08:40:00|8.42|7.24|8.43|7.25|8.56|7.37|8.39|7.22|0
1747298700000|2025-05-15 08:45:00|8.44|7.26|8.5|7.32|8.52|7.34|8.42|7.25|0
1747299000000|2025-05-15 08:50:00|8.56|7.31|8.66|7.46|8.69|7.48|8.51|7.31|0
1747299300000|2025-05-15 08:55:00|8.67|7.45|8.59|7.39|8.68|7.47|8.55|7.36|0
1747299600000|2025-05-15 09:00:00|8.58|7.38|8.58|7.38|8.59|7.39|8.45|7.27|0
1747299900000|2025-05-15 09:05:00|8.59|7.39|8.58|7.38|8.69|7.48|8.54|7.34|0
1747300200000|2025-05-15 09:10:00|8.59|7.39|8.54|7.35|8.69|7.48|8.53|7.34|0
1747300500000|2025-05-15 09:15:00|8.53|7.34|8.5|7.31|8.61|7.41|8.49|7.31|0
1747300800000|2025-05-15 09:20:00|8.51|7.32|8.45|7.27|8.52|7.33|8.4|7.23|0
1747301100000|2025-05-15 09:25:00|8.46|7.28|8.29|7.13|8.49|7.3|8.26|7.11|0
1747301400000|2025-05-15 09:30:00|8.28|7.12|8.31|7.15|8.35|7.18|8.23|7.08|0
1747301700000|2025-05-15 09:35:00|8.32|7.16|8.29|7.13|8.43|7.25|8.25|7.1|0
1747302000000|2025-05-15 09:40:00|8.3|7.14|8.29|7.13|8.38|7.21|8.26|7.11|0
1747302300000|2025-05-15 09:45:00|8.3|7.14|8.23|7.08|8.3|7.14|8.21|7.07|0
1747302600000|2025-05-15 09:50:00|8.22|7.07|8.18|7.04|8.23|7.09|8.15|7.02|0
1747302900000|2025-05-15 09:55:00|8.19|7.05|8.02|6.9|8.19|7.05|8|6.88|0
1747303200000|2025-05-15 10:00:00|8.03|6.91|8.16|7.02|8.16|7.02|8.02|6.9|0
1747303500000|2025-05-15 10:05:00|8.13|6.99|8.21|7.07|8.23|7.08|8.13|6.99|0
1747303800000|2025-05-15 10:10:00|8.22|7.08|8.13|7|8.26|7.11|8.13|6.99|0
1747304100000|2025-05-15 10:15:00|8.14|7.01|8.24|7.09|8.25|7.1|8.12|6.99|0
1747304400000|2025-05-15 10:20:00|8.23|7.08|8.13|7|8.25|7.1|8.11|6.98|0
1747304700000|2025-05-15 10:25:00|8.14|7.01|8.13|7|8.16|7.02|8.09|6.96|0
1747305000000|2025-05-15 10:30:00|8.12|6.99|8.07|6.94|8.14|7.01|8.06|6.94|0
1747305300000|2025-05-15 10:35:00|8.06|6.95|8.13|7|8.14|7.01|8.05|6.93|0
1747305600000|2025-05-15 10:40:00|8.14|7.01|8.13|6.99|8.16|7.02|8.07|6.94|0
1747305900000|2025-05-15 10:45:00|8.14|7|8.14|7.01|8.15|7.01|8.11|6.98|0
1747306200000|2025-05-15 10:50:00|8.13|7|8.12|6.99|8.15|7.02|8.1|6.97|0
1747306500000|2025-05-15 10:55:00|8.11|6.98|8.11|6.98|8.15|7.01|8.02|6.9|0
1747306800000|2025-05-15 11:00:00|8.12|6.99|8.03|6.91|8.13|7|7.93|6.82|0
1747307100000|2025-05-15 11:05:00|8.02|6.9|7.99|6.88|8.08|6.95|7.99|6.87|0
1747307400000|2025-05-15 11:10:00|7.98|6.87|7.89|6.79|8.03|6.91|7.89|6.79|0
1747307700000|2025-05-15 11:15:00|7.91|6.81|8.02|6.9|8.05|6.92|7.9|6.8|0
1747308000000|2025-05-15 11:20:00|8.03|6.91|7.92|6.81|8.04|6.92|7.9|6.8|0
1747308300000|2025-05-15 11:25:00|7.91|6.82|7.81|6.72|7.98|6.87|7.72|6.64|0
1747308600000|2025-05-15 11:30:00|7.8|6.71|7.78|6.7|7.82|6.73|7.7|6.63|0
1747308900000|2025-05-15 11:35:00|7.82|6.69|7.82|6.73|7.85|6.76|7.73|6.65|0
1747309200000|2025-05-15 11:40:00|7.81|6.72|7.82|6.73|7.84|6.74|7.78|6.69|0
1747309500000|2025-05-15 11:45:00|7.83|6.74|7.87|6.77|7.95|6.84|7.83|6.74|0
1747309800000|2025-05-15 11:50:00|7.86|6.76|7.91|6.81|7.94|6.83|7.85|6.76|0
1747310100000|2025-05-15 11:55:00|7.9|6.8|7.9|6.79|7.94|6.83|7.83|6.74|0
1747310400000|2025-05-15 12:00:00|7.91|6.81|7.87|6.78|7.94|6.83|7.8|6.71|0
1747310700000|2025-05-15 12:05:00|7.86|6.77|7.93|6.83|7.93|6.83|7.83|6.74|0
1747311000000|2025-05-15 12:10:00|7.92|6.82|7.97|6.86|7.99|6.87|7.88|6.78|0
1747311300000|2025-05-15 12:15:00|7.98|6.87|7.98|6.87|7.99|6.88|7.95|6.84|0
1747311600000|2025-05-15 12:20:00|7.99|6.88|8.03|6.91|8.03|6.91|7.93|6.83|0
1747311900000|2025-05-15 12:25:00|8.02|6.9|8.06|6.94|8.07|6.94|8|6.89|0
1747312200000|2025-05-15 12:30:00|8.04|6.92|7.59|6.53|8.1|6.97|5.77|4.97|0
1747312500000|2025-05-15 12:35:00|7.6|6.54|7.73|6.65|7.77|6.68|7.59|6.53|0
1747312800000|2025-05-15 12:40:00|7.74|6.66|7.52|6.47|7.78|6.69|7.48|6.44|0
1747313100000|2025-05-15 12:45:00|7.51|6.48|7.79|6.7|7.79|6.7|7.51|6.46|0
1747313400000|2025-05-15 12:50:00|7.8|6.71|7.77|6.68|7.93|6.83|7.71|6.64|0
1747313700000|2025-05-15 12:55:00|7.76|6.67|7.75|6.67|7.81|6.72|7.69|6.61|0
1747314000000|2025-05-15 13:00:00|7.74|6.66|7.69|6.61|7.8|6.71|7.6|6.54|0
1747314300000|2025-05-15 13:05:00|7.67|6.62|7.53|6.48|7.7|6.63|7.46|6.42|0
1747314600000|2025-05-15 13:10:00|7.54|6.49|7.56|6.5|7.59|6.53|7.48|6.43|0
1747314900000|2025-05-15 13:15:00|7.55|6.49|7.6|6.54|7.62|6.55|7.46|6.42|0
1747315200000|2025-05-15 13:20:00|7.61|6.55|7.9|6.4|7.9|6.61|7.59|6.39|0
1747315500000|2025-05-15 13:25:00|7.91|6.41|7.85|6.35|7.91|6.41|7.79|6.29|0
1747315800000|2025-05-15 13:30:00|7.61|6.55|7.4|6.37|7.63|6.57|7.27|6.25|0
1747316100000|2025-05-15 13:35:00|7.38|6.35|7.47|6.43|7.59|6.53|7.38|6.35|0
1747316400000|2025-05-15 13:40:00|7.5|6.45|7.5|6.46|7.63|6.56|7.42|6.39|0
1747316700000|2025-05-15 13:45:00|7.49|6.45|7.74|6.66|7.81|6.72|7.32|6.3|0
1747317000000|2025-05-15 13:50:00|7.75|6.67|7.48|6.44|7.82|6.72|7.46|6.42|0
1747317300000|2025-05-15 13:55:00|7.49|6.45|7.45|6.41|7.59|6.53|7.38|6.35|0
1747317600000|2025-05-15 14:00:00|7.42|6.39|7.13|6.14|7.44|6.4|7.05|6.07|0
1747317900000|2025-05-15 14:05:00|7.14|6.15|7.33|6.31|7.41|6.37|7.13|6.14|0
1747318200000|2025-05-15 14:10:00|7.34|6.33|7.24|6.23|7.54|6.48|7.23|6.22|0
1747318500000|2025-05-15 14:15:00|7.28|6.27|7.22|6.22|7.48|6.44|7.21|6.2|0
1747318800000|2025-05-15 14:20:00|7.23|6.21|7.12|6.12|7.31|6.29|7.1|6.11|0
1747319100000|2025-05-15 14:25:00|7.13|6.13|7.43|6.39|7.45|6.41|7.09|6.1|0
1747319400000|2025-05-15 14:30:00|7.42|6.41|7.47|6.42|7.51|6.47|7.3|6.28|0
1747319700000|2025-05-15 14:35:00|7.46|6.41|7.35|6.32|7.53|6.48|7.32|6.3|0
1747320000000|2025-05-15 14:40:00|7.36|6.33|7.22|6.22|7.38|6.35|7.21|6.21|0
1747320300000|2025-05-15 14:45:00|7.25|6.24|7.21|6.2|7.27|6.25|7.05|6.07|0
1747320600000|2025-05-15 14:50:00|7.2|6.21|7.23|6.22|7.41|6.38|7.2|6.19|0
1747320900000|2025-05-15 14:55:00|7.21|6.21|7.21|6.2|7.26|6.25|7.09|6.1|0
1747321200000|2025-05-15 15:00:00|7.2|6.19|6.9|5.94|7.26|6.24|6.89|5.93|0
1747321500000|2025-05-15 15:05:00|6.91|5.95|6.92|5.95|6.96|5.99|6.85|5.89|0
1747321800000|2025-05-15 15:10:00|6.91|5.94|6.81|5.86|6.92|5.96|6.79|5.84|0
1747322100000|2025-05-15 15:15:00|6.8|5.85|6.8|5.85|6.84|5.88|6.67|5.74|0
1747322400000|2025-05-15 15:20:00|6.79|5.84|6.84|5.88|6.85|5.89|6.59|5.67|0
1747322700000|2025-05-15 15:25:00|6.85|5.89|6.87|5.91|6.98|6|6.79|5.85|0
1747323000000|2025-05-15 15:30:00|6.86|5.9|6.89|5.93|6.96|5.99|6.86|5.9|0
1747323300000|2025-05-15 15:35:00|6.91|5.94|6.82|5.87|6.95|5.98|6.82|5.87|0
1747323600000|2025-05-15 15:40:00|6.84|5.89|6.8|5.85|6.91|5.94|6.7|5.76|0
1747323900000|2025-05-15 15:45:00|6.83|5.87|6.88|5.92|6.92|5.96|6.77|5.83|0
1747324200000|2025-05-15 15:50:00|6.89|5.93|6.84|5.89|7|6.02|6.83|5.87|0
1747324500000|2025-05-15 15:55:00|6.85|5.91|6.81|5.86|6.96|5.99|6.8|5.85|0
1747324800000|2025-05-15 16:00:00|6.8|5.85|6.81|5.86|6.94|5.97|6.76|5.82|0
1747325100000|2025-05-15 16:05:00|6.8|5.85|6.61|5.68|6.82|5.87|6.61|5.68|0
1747325400000|2025-05-15 16:10:00|6.62|5.69|6.83|5.88|6.87|5.91|6.61|5.69|0
1747325700000|2025-05-15 16:15:00|6.82|5.87|6.78|5.84|6.85|5.89|6.72|5.78|0
1747326000000|2025-05-15 16:20:00|6.77|5.83|6.76|5.82|6.87|5.91|6.71|5.78|0
1747326300000|2025-05-15 16:25:00|6.77|5.83|6.82|5.87|6.9|5.93|6.75|5.81|0
1747326600000|2025-05-15 16:30:00|6.83|5.88|6.76|5.82|6.86|5.9|6.75|5.81|0
1747326900000|2025-05-15 16:35:00|6.77|5.83|6.49|5.59|6.79|5.85|6.49|5.59|0
1747327200000|2025-05-15 16:40:00|6.5|5.58|6.59|5.67|6.61|5.69|6.46|5.56|0
1747327500000|2025-05-15 16:45:00|6.58|5.66|6.49|5.59|6.6|5.68|6.47|5.56|0
1747327800000|2025-05-15 16:50:00|6.5|5.58|6.58|5.66|6.62|5.7|6.49|5.58|0
1747328100000|2025-05-15 16:55:00|6.6|5.68|6.48|5.58|6.64|5.71|6.48|5.57|0
1747328400000|2025-05-15 17:00:00|6.47|5.57|6.49|5.59|6.59|5.67|6.44|5.54|0
1747328700000|2025-05-15 17:05:00|6.48|5.58|6.49|5.58|6.51|5.6|6.36|5.48|0
1747329000000|2025-05-15 17:10:00|6.5|5.59|6.51|5.6|6.55|5.64|6.44|5.54|0
1747329300000|2025-05-15 17:15:00|6.5|5.59|6.38|5.49|6.52|5.61|6.37|5.49|0
1747329600000|2025-05-15 17:20:00|6.37|5.5|6.44|5.54|6.47|5.57|6.29|5.41|0
1747329900000|2025-05-15 17:25:00|6.45|5.55|6.5|5.6|6.57|5.65|6.45|5.55|0
1747330200000|2025-05-15 17:30:00|6.49|5.59|6.61|5.69|6.65|5.72|6.49|5.58|0
1747330500000|2025-05-15 17:35:00|6.62|5.7|6.6|5.68|6.71|5.77|6.55|5.63|0
1747330800000|2025-05-15 17:40:00|6.58|5.66|6.5|5.59|6.64|5.71|6.48|5.57|0
1747331100000|2025-05-15 17:45:00|6.49|5.58|6.56|5.64|6.57|5.65|6.46|5.56|0
1747331400000|2025-05-15 17:50:00|6.55|5.63|6.6|5.68|6.63|5.71|6.5|5.59|0
1747331700000|2025-05-15 17:55:00|6.59|5.67|6.69|5.76|6.71|5.78|6.58|5.66|0
1747332000000|2025-05-15 18:00:00|6.71|5.78|6.72|5.79|6.76|5.82|6.58|5.67|0
1747332300000|2025-05-15 18:05:00|6.73|5.78|6.67|5.74|6.76|5.82|6.59|5.67|0
1747332600000|2025-05-15 18:10:00|6.68|5.75|6.77|5.83|6.77|5.83|6.58|5.67|0
1747332900000|2025-05-15 18:15:00|6.79|5.84|6.79|5.84|6.87|5.91|6.69|5.76|0
1747333200000|2025-05-15 18:20:00|6.78|5.85|6.72|5.78|6.84|5.89|6.65|5.72|0
1747333500000|2025-05-15 18:25:00|6.71|5.77|6.56|5.65|6.74|5.8|6.56|5.65|0
1747333800000|2025-05-15 18:30:00|6.58|5.66|6.5|5.59|6.61|5.69|6.34|5.45|0
1747334100000|2025-05-15 18:35:00|6.49|5.58|6.45|5.55|6.58|5.67|6.45|5.55|0
1747334400000|2025-05-15 18:40:00|6.44|5.54|6.54|5.63|6.58|5.66|6.43|5.53|0
1747334700000|2025-05-15 18:45:00|6.53|5.62|6.55|5.64|6.63|5.71|6.51|5.6|0
1747335000000|2025-05-15 18:50:00|6.54|5.63|6.55|5.64|6.6|5.68|6.48|5.58|0
1747335300000|2025-05-15 18:55:00|6.56|5.65|6.56|5.64|6.6|5.68|6.48|5.57|0
1747335600000|2025-05-15 19:00:00|6.57|5.65|6.48|5.57|6.62|5.69|6.45|5.55|0
1747335900000|2025-05-15 19:05:00|6.47|5.58|6.61|5.69|6.66|5.73|6.42|5.52|0
1747336200000|2025-05-15 19:10:00|6.62|5.7|6.6|5.68|6.66|5.73|6.53|5.62|0
1747336500000|2025-05-15 19:15:00|6.61|5.69|6.48|5.58|6.64|5.71|6.43|5.53|0
1747336800000|2025-05-15 19:20:00|6.49|5.57|6.61|5.68|6.67|5.74|6.45|5.55|0
1747337100000|2025-05-15 19:25:00|6.62|5.7|6.71|5.77|6.88|5.92|6.61|5.68|0
1747337400000|2025-05-15 19:30:00|6.69|5.76|6.62|5.7|6.75|5.81|6.45|5.55|0
1747337700000|2025-05-15 19:35:00|6.63|5.71|6.7|5.76|6.72|5.78|6.5|5.6|0
1747338000000|2025-05-15 19:40:00|6.71|5.77|6.62|5.69|6.75|5.8|6.53|5.62|0
1747338300000|2025-05-15 19:45:00|6.61|5.7|6.63|5.7|6.66|5.73|6.51|5.6|0
1747338600000|2025-05-15 19:50:00|6.61|5.69|6.67|5.74|6.71|5.77|6.41|5.51|0
1747338900000|2025-05-15 19:55:00|6.64|5.72|6.37|5.48|6.7|5.77|6.37|5.48|0
1747339200000|2025-05-15 20:00:00|6.29|5.41|6.27|5.4|6.51|5.6|6.22|5.35|0
1747339500000|2025-05-15 20:05:00|6.28|5.41|6.35|5.46|6.35|5.46|6.22|5.35|0
1747339800000|2025-05-15 20:10:00|6.34|5.45|6.31|5.43|6.41|5.52|6.27|5.4|0
1747340100000|2025-05-15 20:15:00|6.29|5.41|6.34|5.46|6.36|5.47|6.24|5.37|0
1747340400000|2025-05-15 20:20:00|6.33|5.45|6.34|5.45|6.34|5.46|6.26|5.38|0
1747340700000|2025-05-15 20:25:00|6.33|5.46|6.35|5.46|6.36|5.47|6.32|5.44|0
1747341000000|2025-05-15 20:30:00|6.34|5.45|6.35|5.46|6.45|5.55|6.32|5.44|0
1747341300000|2025-05-15 20:35:00|6.34|5.45|6.34|5.45|6.37|5.48|6.31|5.43|0
1747341600000|2025-05-15 20:40:00|6.35|5.46|6.34|5.46|6.35|5.46|6.33|5.44|0
1747341900000|2025-05-15 20:45:00|6.35|5.45|6.33|5.45|6.35|5.47|6.32|5.44|0
1747342200000|2025-05-15 20:50:00|6.34|5.46|6.34|5.46|6.35|5.47|6.33|5.44|0
1747342500000|2025-05-15 20:55:00|6.65|5.15|6.68|5.18|6.68|5.18|6.65|5.15|0
1747342800000|2025-05-15 21:00:00|6.69|5.19|6.67|5.17|6.69|5.19|6.66|5.16|0
1747343100000|2025-05-15 21:05:00|6.66|5.16|6.67|5.17|6.69|5.19|6.66|5.16|0
1747343400000|2025-05-15 21:10:00|6.68|5.18|6.67|5.17|6.69|5.19|6.66|5.16|0
1747343700000|2025-05-15 21:15:00|6.66|5.16|6.65|5.15|6.67|5.17|6.65|5.15|0
1747344000000|2025-05-15 21:20:00|6.64|5.14|6.66|5.16|6.67|5.17|6.64|5.14|0
1747344300000|2025-05-15 21:25:00|6.65|5.15|6.65|5.15|6.65|5.15|6.63|5.13|0
1747344600000|2025-05-15 21:30:00|6.66|5.16|6.64|5.14|6.66|5.16|6.64|5.14|0
1747344900000|2025-05-15 21:35:00|6.63|5.13|6.63|5.13|6.63|5.13|6.63|5.13|0
1747345200000|2025-05-15 21:40:00|6.64|5.14|6.63|5.13|6.64|5.14|6.62|5.12|0
1747345800000|2025-05-15 21:50:00|6.64|5.14|6.65|5.15|6.65|5.15|6.64|5.14|0
1747346100000|2025-05-15 21:55:00|6.64|5.14|6.62|5.12|6.64|5.14|6.62|5.12|0
1747346400000|2025-05-15 22:00:00|6.63|5.13|6.68|5.18|6.73|5.23|6.63|5.13|0
1747346700000|2025-05-15 22:05:00|6.67|5.17|6.63|5.13|6.69|5.19|6.62|5.12|0
1747347000000|2025-05-15 22:10:00|6.62|5.12|6.65|5.15|6.66|5.16|6.62|5.12|0
1747347300000|2025-05-15 22:15:00|6.63|5.13|6.67|5.17|6.68|5.18|6.63|5.13|0
1747347600000|2025-05-15 22:20:00|6.66|5.16|6.67|5.17|6.69|5.19|6.64|5.14|0
1747347900000|2025-05-15 22:25:00|6.66|5.16|6.65|5.15|6.66|5.16|6.62|5.12|0
1747348200000|2025-05-15 22:30:00|6.64|5.14|6.67|5.17|6.67|5.17|6.62|5.12|0
1747348500000|2025-05-15 22:35:00|6.66|5.16|6.65|5.15|6.69|5.19|6.65|5.15|0
1747348800000|2025-05-15 22:40:00|6.64|5.14|6.67|5.17|6.68|5.18|6.64|5.14|0
1747349100000|2025-05-15 22:45:00|6.66|5.16|6.69|5.19|6.7|5.2|6.65|5.15|0
1747349400000|2025-05-15 22:50:00|6.7|5.2|6.71|5.21|6.71|5.21|6.68|5.18|0
1747349700000|2025-05-15 22:55:00|6.7|5.2|6.73|5.23|6.73|5.23|6.7|5.2|0
1747350000000|2025-05-15 23:00:00|6.72|5.22|6.7|5.2|6.73|5.23|6.69|5.19|0
1747350300000|2025-05-15 23:05:00|6.71|5.21|6.69|5.19|6.72|5.22|6.68|5.18|0
1747350600000|2025-05-15 23:10:00|6.68|5.18|6.73|5.23|6.74|5.24|6.67|5.17|0
1747350900000|2025-05-15 23:15:00|6.72|5.22|6.71|5.21|6.73|5.23|6.71|5.21|0
1747351200000|2025-05-15 23:20:00|6.72|5.22|6.71|5.21|6.73|5.23|6.69|5.19|0
1747351500000|2025-05-15 23:25:00|6.7|5.2|6.7|5.2|6.71|5.21|6.67|5.17|0
1747351800000|2025-05-15 23:30:00|6.69|5.19|6.7|5.2|6.7|5.2|6.69|5.19|0
1747352100000|2025-05-15 23:35:00|6.69|5.19|6.61|5.11|6.7|5.2|6.61|5.11|0
1747352400000|2025-05-15 23:40:00|6.6|5.1|6.58|5.08|6.61|5.11|6.57|5.07|0
1747352700000|2025-05-15 23:45:00|6.59|5.09|6.6|5.1|6.61|5.11|6.56|5.06|0
1747353000000|2025-05-15 23:50:00|6.59|5.09|6.62|5.12|6.62|5.12|6.58|5.08|0
1747353300000|2025-05-15 23:55:00|6.63|5.13|6.58|5.08|6.63|5.13|6.58|5.08|0
1747353600000|2025-05-16 00:00:00|6.57|5.07|6.54|5.04|6.61|5.11|6.48|4.98|0
1747353900000|2025-05-16 00:05:00|6.53|5.03|6.53|5.03|6.56|5.06|6.51|5.01|0
1747354200000|2025-05-16 00:10:00|6.54|5.04|6.49|4.99|6.54|5.04|6.47|4.97|0
1747354500000|2025-05-16 00:15:00|6.48|4.98|6.34|5.46|6.49|5.46|6.17|4.98|0
1747354800000|2025-05-16 00:20:00|6.33|5.45|6.34|5.46|6.36|5.47|6.27|5.4|0
1747355100000|2025-05-16 00:25:00|6.33|5.45|6.4|5.51|6.42|5.52|6.33|5.45|0
1747355400000|2025-05-16 00:30:00|6.41|5.49|6.4|5.51|6.41|5.52|6.38|5.49|0
1747355700000|2025-05-16 00:35:00|6.41|5.5|6.44|5.54|6.47|5.56|6.37|5.48|0
1747356000000|2025-05-16 00:40:00|6.43|5.53|6.39|5.5|6.55|5.64|6.38|5.49|0
1747356300000|2025-05-16 00:45:00|6.4|5.51|6.59|5.67|6.62|5.69|6.39|5.49|0
1747356600000|2025-05-16 00:50:00|6.61|5.68|6.61|5.69|6.63|5.71|6.55|5.63|0
1747356900000|2025-05-16 00:55:00|6.62|5.7|6.64|5.72|6.7|5.77|6.58|5.66|0
1747357200000|2025-05-16 01:00:00|6.65|5.73|6.65|5.72|6.69|5.76|6.64|5.71|0
1747357500000|2025-05-16 01:05:00|6.66|5.73|6.66|5.73|6.72|5.78|6.6|5.68|0
1747357800000|2025-05-16 01:10:00|6.67|5.74|6.66|5.73|6.71|5.77|6.63|5.71|0
1747358100000|2025-05-16 01:15:00|6.65|5.72|6.67|5.74|6.68|5.75|6.63|5.7|0
1747358400000|2025-05-16 01:20:00|6.66|5.73|6.66|5.73|6.68|5.75|6.64|5.71|0
1747358700000|2025-05-16 01:25:00|6.65|5.72|6.6|5.68|6.71|5.78|6.6|5.68|0
1747359000000|2025-05-16 01:30:00|6.59|5.67|6.63|5.71|6.67|5.74|6.59|5.67|0
1747359300000|2025-05-16 01:35:00|6.58|5.7|6.54|5.63|6.62|5.7|6.53|5.62|0
1747359600000|2025-05-16 01:40:00|6.55|5.64|6.61|5.69|6.61|5.69|6.51|5.6|0
1747359900000|2025-05-16 01:45:00|6.6|5.68|6.61|5.69|6.62|5.7|6.58|5.66|0
1747360200000|2025-05-16 01:50:00|6.6|5.68|6.65|5.72|6.67|5.74|6.59|5.67|0
1747360500000|2025-05-16 01:55:00|6.66|5.73|6.6|5.68|6.66|5.73|6.59|5.67|0
1747360800000|2025-05-16 02:00:00|6.59|5.67|6.6|5.68|6.62|5.7|6.56|5.65|0
1747361100000|2025-05-16 02:05:00|6.61|5.69|6.61|5.69|6.62|5.7|6.59|5.67|0
1747361400000|2025-05-16 02:10:00|6.62|5.7|6.6|5.68|6.67|5.74|6.58|5.66|0
1747361700000|2025-05-16 02:15:00|6.61|5.69|6.55|5.64|6.62|5.7|6.54|5.63|0
1747362000000|2025-05-16 02:20:00|6.54|5.63|6.49|5.59|6.56|5.65|6.47|5.57|0
1747362300000|2025-05-16 02:25:00|6.48|5.58|6.49|5.58|6.51|5.6|6.47|5.57|0
1747362600000|2025-05-16 02:30:00|6.5|5.59|6.49|5.59|6.52|5.61|6.47|5.56|0
1747362900000|2025-05-16 02:35:00|6.5|5.58|6.44|5.54|6.5|5.59|6.41|5.52|0
1747363200000|2025-05-16 02:40:00|6.43|5.53|6.44|5.54|6.46|5.56|6.42|5.53|0
1747363500000|2025-05-16 02:45:00|6.45|5.55|6.47|5.57|6.47|5.57|6.34|5.45|0
1747363800000|2025-05-16 02:50:00|6.51|5.6|6.51|5.6|6.51|5.6|6.48|5.58|0
1747364100000|2025-05-16 02:55:00|6.49|5.59|6.43|5.54|6.51|5.6|6.43|5.54|0
1747364400000|2025-05-16 03:00:00|6.44|5.55|6.44|5.54|6.45|5.55|6.32|5.44|0
1747364700000|2025-05-16 03:05:00|6.42|5.53|6.44|5.54|6.45|5.55|6.42|5.52|0
1747365000000|2025-05-16 03:10:00|6.45|5.55|6.45|5.55|6.45|5.55|6.42|5.53|0
1747365300000|2025-05-16 03:15:00|6.44|5.54|6.45|5.55|6.46|5.56|6.44|5.54|0
1747365600000|2025-05-16 03:20:00|6.46|5.56|6.44|5.54|6.46|5.56|6.43|5.53|0
1747365900000|2025-05-16 03:25:00|6.43|5.55|6.39|5.49|6.45|5.55|6.38|5.49|0
1747366200000|2025-05-16 03:30:00|6.4|5.5|6.39|5.5|6.41|5.51|6.38|5.49|0
1747366500000|2025-05-16 03:35:00|6.4|5.51|6.44|5.55|6.46|5.56|6.38|5.49|0
1747366800000|2025-05-16 03:40:00|6.45|5.54|6.44|5.54|6.47|5.56|6.44|5.54|0
1747367100000|2025-05-16 03:45:00|6.45|5.55|6.44|5.54|6.46|5.56|6.43|5.53|0
1747367400000|2025-05-16 03:50:00|6.45|5.55|6.38|5.49|6.46|5.55|6.38|5.49|0
1747367700000|2025-05-16 03:55:00|6.39|5.5|6.44|5.55|6.45|5.55|6.38|5.49|0
1747368000000|2025-05-16 04:00:00|6.41|5.52|6.39|5.5|6.48|5.57|6.37|5.48|0
1747368300000|2025-05-16 04:05:00|6.4|5.51|6.38|5.49|6.41|5.52|6.37|5.48|0
1747368600000|2025-05-16 04:10:00|6.39|5.5|6.35|5.46|6.4|5.51|6.32|5.44|0
1747368900000|2025-05-16 04:15:00|6.34|5.45|6.44|5.54|6.44|5.54|6.33|5.45|0
1747369200000|2025-05-16 04:20:00|6.34|5.46|6.35|5.46|6.35|5.46|6.33|5.45|0
1747369500000|2025-05-16 04:25:00|6.34|5.45|6.34|5.46|6.37|5.48|6.32|5.44|0
1747369800000|2025-05-16 04:30:00|6.33|5.45|6.34|5.46|6.35|5.47|6.33|5.45|0
1747370100000|2025-05-16 04:35:00|6.33|5.45|6.34|5.45|6.35|5.47|6.32|5.44|0
1747370400000|2025-05-16 04:40:00|6.35|5.46|6.34|5.46|6.35|5.46|6.32|5.44|0
1747370700000|2025-05-16 04:45:00|6.35|5.45|6.33|5.45|6.35|5.47|6.33|5.45|0
1747371000000|2025-05-16 04:50:00|6.32|5.44|6.32|5.44|6.37|5.48|6.28|5.41|0
1747371300000|2025-05-16 04:55:00|6.33|5.45|6.34|5.45|6.35|5.46|6.32|5.44|0
1747371600000|2025-05-16 05:00:00|6.35|5.46|6.33|5.44|6.35|5.46|6.3|5.42|0
1747371900000|2025-05-16 05:05:00|6.32|5.45|6.33|5.44|6.34|5.46|6.32|5.43|0
1747372200000|2025-05-16 05:10:00|6.34|5.45|6.39|5.5|6.44|5.54|6.33|5.44|0
1747372500000|2025-05-16 05:15:00|6.38|5.49|6.33|5.44|6.4|5.51|6.33|5.44|0
1747372800000|2025-05-16 05:20:00|6.32|5.45|6.33|5.45|6.35|5.46|6.32|5.44|0
1747373100000|2025-05-16 05:25:00|6.32|5.44|6.33|5.45|6.38|5.49|6.26|5.39|0
1747373400000|2025-05-16 05:30:00|6.36|5.44|6.34|5.45|6.38|5.49|6.3|5.42|0
1747373700000|2025-05-16 05:35:00|6.35|5.46|6.39|5.49|6.41|5.52|6.33|5.45|0
1747374000000|2025-05-16 05:40:00|6.4|5.5|6.39|5.5|6.4|5.51|6.38|5.49|0
1747374300000|2025-05-16 05:45:00|6.38|5.49|6.39|5.5|6.4|5.51|6.37|5.48|0
1747374600000|2025-05-16 05:50:00|6.4|5.51|6.39|5.5|6.4|5.51|6.39|5.49|0
1747374900000|2025-05-16 05:55:00|6.4|5.51|6.34|5.45|6.41|5.51|6.33|5.45|0
1747375200000|2025-05-16 06:00:00|6.33|5.44|6.28|5.41|6.4|5.51|6.27|5.39|0
1747375500000|2025-05-16 06:05:00|6.29|5.42|6.3|5.42|6.32|5.44|6.21|5.34|0
1747375800000|2025-05-16 06:10:00|6.32|5.44|6.33|5.44|6.34|5.45|6.26|5.39|0
1747376100000|2025-05-16 06:15:00|6.32|5.4|6.23|5.36|6.32|5.42|6.22|5.35|0
1747376400000|2025-05-16 06:20:00|6.24|5.37|6.28|5.4|6.29|5.42|6.22|5.35|0
1747376700000|2025-05-16 06:25:00|6.27|5.41|6.4|5.51|6.4|5.51|6.27|5.4|0
1747377000000|2025-05-16 06:30:00|6.39|5.5|6.38|5.49|6.45|5.55|6.36|5.47|0
1747377300000|2025-05-16 06:35:00|6.4|5.51|6.45|5.55|6.46|5.56|6.38|5.49|0
1747377600000|2025-05-16 06:40:00|6.44|5.54|6.46|5.56|6.57|5.65|6.38|5.49|0
1747377900000|2025-05-16 06:45:00|6.45|5.55|6.45|5.55|6.46|5.56|6.39|5.5|0
1747378200000|2025-05-16 06:50:00|6.44|5.54|6.45|5.55|6.46|5.56|6.43|5.53|0
1747378500000|2025-05-16 06:55:00|6.46|5.56|6.45|5.55|6.46|5.56|6.42|5.52|0
1747378800000|2025-05-16 07:00:00|6.46|5.56|6.39|5.5|6.49|5.58|6.39|5.5|0
1747379100000|2025-05-16 07:05:00|6.4|5.51|6.4|5.5|6.42|5.52|6.37|5.48|0
1747379400000|2025-05-16 07:10:00|6.39|5.51|6.33|5.45|6.41|5.51|6.31|5.43|0
1747379700000|2025-05-16 07:15:00|6.32|5.44|6.34|5.46|6.35|5.46|6.3|5.42|0
1747380000000|2025-05-16 07:20:00|6.33|5.45|6.27|5.4|6.34|5.45|6.26|5.39|0
1747380300000|2025-05-16 07:25:00|6.28|5.39|6.21|5.35|6.28|5.41|6.2|5.33|0
1747380600000|2025-05-16 07:30:00|6.22|5.34|6.17|5.31|6.24|5.37|6.16|5.3|0
1747380900000|2025-05-16 07:35:00|6.18|5.32|6.13|5.27|6.19|5.32|6.12|5.26|0
1747381200000|2025-05-16 07:40:00|6.12|5.26|6.13|5.28|6.14|5.29|6.09|5.24|0
1747381500000|2025-05-16 07:45:00|6.14|5.29|6.18|5.32|6.18|5.32|6.09|5.24|0
1747381800000|2025-05-16 07:50:00|6.17|5.31|6.12|5.27|6.19|5.33|6.11|5.26|0
1747382100000|2025-05-16 07:55:00|6.11|5.26|6.03|5.19|6.16|5.3|5.98|5.15|0
1747382400000|2025-05-16 08:00:00|6.13|5.18|5.96|5.13|6.14|5.28|5.93|5.1|0
1747382700000|2025-05-16 08:05:00|5.95|5.12|5.93|5.1|5.99|5.15|5.89|5.07|0
1747383000000|2025-05-16 08:10:00|5.92|5.09|5.91|5.09|5.98|5.14|5.9|5.08|0
1747383300000|2025-05-16 08:15:00|5.9|5.07|5.9|5.08|5.94|5.11|5.89|5.07|0
1747383600000|2025-05-16 08:20:00|5.89|5.07|5.9|5.08|5.92|5.09|5.88|5.06|0
1747383900000|2025-05-16 08:25:00|5.89|5.07|5.91|5.08|5.92|5.09|5.89|5.07|0
1747384200000|2025-05-16 08:30:00|5.92|5.09|5.91|5.08|5.97|5.14|5.89|5.07|0
1747384500000|2025-05-16 08:35:00|5.89|5.09|5.89|5.07|5.89|5.09|5.8|4.99|0
1747384800000|2025-05-16 08:40:00|5.87|5.05|5.91|5.08|5.93|5.1|5.86|5.04|0
1747385100000|2025-05-16 08:45:00|5.9|5.09|5.9|5.08|5.93|5.1|5.9|5.08|0
1747385400000|2025-05-16 08:50:00|5.91|5.09|5.81|5|5.93|5.1|5.78|4.98|0
1747385700000|2025-05-16 08:55:00|5.8|4.99|5.81|5|5.84|5.02|5.78|4.97|0
1747386000000|2025-05-16 09:00:00|5.79|4.98|5.81|5|5.88|5.06|5.78|4.98|0
1747386300000|2025-05-16 09:05:00|5.86|5.04|5.91|5.09|5.93|5.1|5.86|5.04|0
1747386600000|2025-05-16 09:10:00|5.92|5.08|5.9|5.08|5.93|5.1|5.9|5.07|0
1747386900000|2025-05-16 09:15:00|5.91|5.09|5.91|5.09|5.93|5.11|5.9|5.08|0
1747387200000|2025-05-16 09:20:00|5.92|5.1|5.86|5.04|5.93|5.1|5.84|5.03|0
1747387500000|2025-05-16 09:25:00|5.87|5.05|5.81|5|5.87|5.05|5.78|4.98|0
1747387800000|2025-05-16 09:30:00|5.82|5.01|5.91|5.09|5.92|5.1|5.81|5|0
1747388100000|2025-05-16 09:35:00|5.9|5.08|5.91|5.08|5.93|5.1|5.9|5.08|0
1747388400000|2025-05-16 09:40:00|5.92|5.09|5.84|5.03|5.93|5.11|5.84|5.03|0
1747388700000|2025-05-16 09:45:00|5.9|5.08|5.91|5.08|5.93|5.11|5.85|5.04|0
1747389000000|2025-05-16 09:50:00|5.9|5.07|5.92|5.1|5.94|5.11|5.88|5.06|0
1747389300000|2025-05-16 09:55:00|5.91|5.09|5.91|5.09|5.98|5.14|5.89|5.07|0
1747389600000|2025-05-16 10:00:00|5.92|5.1|5.97|5.14|5.97|5.14|5.9|5.08|0
1747389900000|2025-05-16 10:05:00|5.96|5.13|5.91|5.08|5.97|5.14|5.9|5.08|0
1747390200000|2025-05-16 10:10:00|5.9|5.09|5.86|5.04|5.91|5.09|5.85|5.03|0
1747390500000|2025-05-16 10:15:00|5.88|5.06|5.86|5.04|5.88|5.06|5.8|4.99|0
1747390800000|2025-05-16 10:20:00|5.8|4.99|5.79|4.98|5.87|5.05|5.79|4.98|0
1747391100000|2025-05-16 10:25:00|5.8|4.99|5.8|4.99|5.82|5.01|5.79|4.98|0
1747391400000|2025-05-16 10:30:00|5.81|5|5.75|4.95|5.81|5|5.73|4.93|0
1747391700000|2025-05-16 10:35:00|5.76|4.96|5.79|4.99|5.83|5.02|5.73|4.93|0
1747392000000|2025-05-16 10:40:00|5.8|4.98|5.75|4.95|5.81|5|5.74|4.94|0
1747392300000|2025-05-16 10:45:00|5.73|4.94|5.75|4.95|5.77|4.96|5.7|4.9|0
1747392600000|2025-05-16 10:50:00|5.76|4.96|5.81|5|5.82|5.01|5.74|4.94|0
1747392900000|2025-05-16 10:55:00|5.82|5.01|5.8|4.99|5.82|5.01|5.8|4.99|0
1747393200000|2025-05-16 11:00:00|5.81|5|5.75|4.95|5.85|5.03|5.74|4.94|0
1747393500000|2025-05-16 11:05:00|5.76|4.96|5.76|4.95|5.78|4.97|5.74|4.94|0
1747393800000|2025-05-16 11:10:00|5.75|4.94|5.75|4.95|5.77|4.96|5.74|4.94|0
1747394100000|2025-05-16 11:15:00|5.76|4.94|5.75|4.95|5.77|4.96|5.7|4.9|0
1747394400000|2025-05-16 11:20:00|5.76|4.96|5.69|4.89|5.77|4.96|5.69|4.89|0
1747394700000|2025-05-16 11:25:00|5.7|4.9|5.65|4.85|5.71|4.91|5.63|4.83|0
1747395000000|2025-05-16 11:30:00|5.64|4.84|5.71|4.91|5.73|4.93|5.64|4.84|0
1747395300000|2025-05-16 11:35:00|5.7|4.9|5.7|4.9|5.72|4.92|5.69|4.89|0
1747395600000|2025-05-16 11:40:00|5.71|4.91|5.7|4.9|5.72|4.92|5.69|4.89|0
1747395900000|2025-05-16 11:45:00|5.71|4.91|5.65|4.85|5.71|4.91|5.63|4.83|0
1747396200000|2025-05-16 11:50:00|5.64|4.84|5.58|4.78|5.66|4.86|5.58|4.78|0
1747396500000|2025-05-16 11:55:00|5.59|4.79|5.6|4.8|5.62|4.82|5.58|4.78|0
1747396800000|2025-05-16 12:00:00|5.61|4.81|5.61|4.81|5.62|4.82|5.36|4.56|0
1747397100000|2025-05-16 12:05:00|5.6|4.8|5.55|4.75|5.61|4.81|5.54|4.74|0
1747397400000|2025-05-16 12:10:00|5.56|4.76|5.5|4.7|5.56|4.76|5.49|4.69|0
1747397700000|2025-05-16 12:15:00|5.51|4.71|5.45|4.65|5.55|4.75|5.43|4.63|0
1747398000000|2025-05-16 12:20:00|5.46|4.66|5.45|4.65|5.49|4.69|5.44|4.64|0
1747398300000|2025-05-16 12:25:00|5.46|4.66|5.46|4.66|5.48|4.68|5.43|4.63|0
1747398600000|2025-05-16 12:30:00|4.75|3.95|5.5|4.7|5.52|4.72|4.45|3.65|0
1747398900000|2025-05-16 12:35:00|5.51|4.71|5.63|4.83|5.63|4.83|5.49|4.69|0
1747399200000|2025-05-16 12:40:00|5.62|4.82|5.61|4.81|5.64|4.84|5.57|4.77|0
1747399500000|2025-05-16 12:45:00|5.6|4.8|5.6|4.8|5.62|4.82|5.58|4.78|0
1747399800000|2025-05-16 12:50:00|5.59|4.79|5.6|4.8|5.63|4.83|5.58|4.78|0
1747400100000|2025-05-16 12:55:00|5.59|4.79|5.69|4.89|5.71|4.91|5.59|4.79|0
1747400400000|2025-05-16 13:00:00|5.7|4.9|5.65|4.85|5.77|4.96|5.63|4.83|0
1747400700000|2025-05-16 13:05:00|5.64|4.84|5.6|4.8|5.65|4.85|5.59|4.79|0
1747401000000|2025-05-16 13:10:00|5.59|4.79|5.59|4.79|5.63|4.83|5.58|4.78|0
1747401300000|2025-05-16 13:15:00|5.58|4.78|5.61|4.81|5.62|4.82|5.54|4.74|0
1747401600000|2025-05-16 13:20:00|5.62|4.82|5.96|4.46|5.97|4.84|5.58|4.46|0
1747401900000|2025-05-16 13:25:00|6.02|4.52|6.04|4.54|6.13|4.63|5.88|4.38|0
1747402200000|2025-05-16 13:30:00|6.03|4.53|5.79|4.98|6.03|5.05|5.63|4.53|0
1747402500000|2025-05-16 13:35:00|5.78|4.97|5.69|4.89|5.79|4.99|5.66|4.86|0
1747402800000|2025-05-16 13:40:00|5.7|4.9|5.82|5.01|5.93|5.11|5.68|4.88|0
1747403100000|2025-05-16 13:45:00|5.81|5|5.61|4.81|5.83|5.02|5.61|4.81|0
1747403400000|2025-05-16 13:50:00|5.6|4.8|5.67|4.87|5.69|4.89|5.58|4.78|0
1747403700000|2025-05-16 13:55:00|5.66|4.86|5.7|4.9|5.7|4.9|5.52|4.72|0
1747404000000|2025-05-16 14:00:00|5.65|4.85|5.6|4.8|6.96|5.99|5.58|4.78|0
1747404300000|2025-05-16 14:05:00|5.58|4.78|5.65|4.85|5.75|4.95|5.49|4.69|0
1747404600000|2025-05-16 14:10:00|5.66|4.86|5.7|4.9|5.79|4.98|5.61|4.81|0
1747404900000|2025-05-16 14:15:00|5.71|4.91|5.65|4.85|5.78|4.98|5.62|4.82|0
1747405200000|2025-05-16 14:20:00|5.66|4.86|5.86|5.04|5.89|5.07|5.62|4.82|0
1747405500000|2025-05-16 14:25:00|5.85|5.03|5.92|5.09|5.95|5.12|5.75|4.95|0
1747405800000|2025-05-16 14:30:00|5.93|5.1|6.08|5.23|6.08|5.23|5.93|5.1|0
1747406100000|2025-05-16 14:35:00|6.07|5.22|6.18|5.32|6.19|5.33|6.02|5.18|0
1747406400000|2025-05-16 14:40:00|6.19|5.31|6.35|5.46|6.39|5.5|6.14|5.28|0
1747406700000|2025-05-16 14:45:00|6.36|5.47|6.17|5.31|6.39|5.5|6.13|5.27|0
1747407000000|2025-05-16 14:50:00|6.16|5.3|6.17|5.31|6.19|5.33|6.09|5.24|0
1747407300000|2025-05-16 14:55:00|6.15|5.29|6.18|5.31|6.21|5.34|6.04|5.2|0
1747407600000|2025-05-16 15:00:00|6.16|5.3|6.07|5.22|6.16|5.3|6.04|5.19|0
1747407900000|2025-05-16 15:05:00|6.08|5.23|6.01|5.17|6.1|5.25|5.93|5.11|0
1747408200000|2025-05-16 15:10:00|6.02|5.18|5.96|5.13|6.1|5.25|5.93|5.1|0
1747408500000|2025-05-16 15:15:00|5.97|5.14|6.09|5.24|6.1|5.25|5.93|5.1|0
1747408800000|2025-05-16 15:20:00|6.06|5.21|6.19|5.32|6.2|5.34|5.99|5.16|0
1747409100000|2025-05-16 15:25:00|6.18|5.33|6.07|5.22|6.2|5.34|6.04|5.2|0
1747409400000|2025-05-16 15:30:00|6.06|5.2|5.97|5.14|6.07|5.22|5.92|5.09|0
1747409700000|2025-05-16 15:35:00|5.96|5.13|5.96|5.13|6.01|5.18|5.94|5.11|0
1747410000000|2025-05-16 15:40:00|5.95|5.12|5.92|5.1|5.99|5.16|5.83|5.02|0
1747410300000|2025-05-16 15:45:00|5.91|5.09|5.91|5.08|6|5.16|5.85|5.03|0
1747410600000|2025-05-16 15:50:00|5.9|5.07|5.96|5.13|6|5.16|5.87|5.05|0
1747410900000|2025-05-16 15:55:00|5.97|5.14|5.96|5.13|6.01|5.17|5.94|5.11|0
1747411200000|2025-05-16 16:00:00|5.98|5.14|5.87|5.05|6|5.16|5.81|5|0
1747411500000|2025-05-16 16:05:00|5.86|5.04|5.85|5.03|5.89|5.07|5.82|5.01|0
1747411800000|2025-05-16 16:10:00|5.91|5.09|5.81|5|5.93|5.11|5.78|4.98|0
1747412100000|2025-05-16 16:15:00|5.8|4.99|5.74|4.94|5.81|5|5.7|4.9|0
1747412400000|2025-05-16 16:20:00|5.75|4.95|5.75|4.95|5.78|4.98|5.72|4.92|0
1747412700000|2025-05-16 16:25:00|5.76|4.96|5.76|4.95|5.78|4.97|5.71|4.91|0
1747413000000|2025-05-16 16:30:00|5.75|4.94|5.72|4.92|5.77|4.96|5.64|4.85|0
1747413300000|2025-05-16 16:35:00|5.76|4.95|5.63|4.84|5.78|4.98|5.63|4.84|0
1747413600000|2025-05-16 16:40:00|5.64|4.85|5.63|4.84|5.68|4.89|5.61|4.83|0
1747413900000|2025-05-16 16:45:00|5.65|4.86|5.59|4.81|5.67|4.87|5.53|4.76|0
1747414200000|2025-05-16 16:50:00|5.56|4.78|5.59|4.81|5.61|4.83|5.49|4.72|0
1747414500000|2025-05-16 16:55:00|5.58|4.8|5.55|4.78|5.61|4.83|5.52|4.75|0
1747414800000|2025-05-16 17:00:00|5.56|4.79|5.54|4.77|5.61|4.83|5.5|4.74|0
1747415100000|2025-05-16 17:05:00|5.53|4.76|5.6|4.81|5.6|4.82|5.51|4.74|0
1747415400000|2025-05-16 17:10:00|5.54|4.77|5.55|4.78|5.67|4.88|5.52|4.75|0
1747415700000|2025-05-16 17:15:00|5.54|4.77|5.5|4.73|5.56|4.78|5.46|4.7|0
1747416000000|2025-05-16 17:20:00|5.51|4.74|5.54|4.77|5.58|4.8|5.48|4.71|0
1747416300000|2025-05-16 17:25:00|5.55|4.76|5.59|4.81|5.6|4.82|5.53|4.76|0
1747416600000|2025-05-16 17:30:00|5.58|4.8|5.59|4.81|5.65|4.86|5.56|4.78|0
1747416900000|2025-05-16 17:35:00|5.58|4.8|5.67|4.88|5.72|4.92|5.57|4.8|0
1747417200000|2025-05-16 17:40:00|5.66|4.87|5.66|4.87|5.68|4.89|5.62|4.83|0
1747417500000|2025-05-16 17:45:00|5.67|4.88|5.64|4.85|5.68|4.89|5.58|4.81|0
1747417800000|2025-05-16 17:50:00|5.63|4.84|5.75|4.95|5.75|4.95|5.62|4.83|0
1747418100000|2025-05-16 17:55:00|5.74|4.94|5.74|4.94|5.78|4.98|5.71|4.91|0
1747418400000|2025-05-16 18:00:00|5.75|4.95|5.74|4.94|5.84|5.03|5.72|4.92|0
1747418700000|2025-05-16 18:05:00|5.81|5|5.81|5|5.83|5.02|5.69|4.9|0
1747419000000|2025-05-16 18:10:00|5.82|5.01|5.69|4.9|5.83|5.02|5.67|4.88|0
1747419300000|2025-05-16 18:15:00|5.7|4.89|5.62|4.84|5.71|4.92|5.62|4.84|0
1747419600000|2025-05-16 18:20:00|5.63|4.85|5.66|4.87|5.67|4.88|5.62|4.83|0
1747419900000|2025-05-16 18:25:00|5.67|4.88|5.6|4.81|5.68|4.89|5.59|4.81|0
1747420200000|2025-05-16 18:30:00|5.59|4.83|5.59|4.81|5.63|4.84|5.57|4.79|0
1747420500000|2025-05-16 18:35:00|5.6|4.82|5.54|4.77|5.62|4.84|5.53|4.76|0
1747420800000|2025-05-16 18:40:00|5.53|4.76|5.56|4.78|5.6|4.81|5.49|4.73|0
1747421100000|2025-05-16 18:45:00|5.54|4.77|5.55|4.77|5.61|4.83|5.49|4.72|0
1747421400000|2025-05-16 18:50:00|5.6|4.82|5.54|4.77|5.63|4.84|5.51|4.74|0
1747421700000|2025-05-16 18:55:00|5.55|4.78|5.59|4.81|5.62|4.84|5.51|4.74|0
1747422000000|2025-05-16 19:00:00|5.58|4.8|5.53|4.76|5.62|4.83|5.53|4.75|0
1747422300000|2025-05-16 19:05:00|5.52|4.75|5.49|4.72|5.55|4.77|5.4|4.65|0
1747422600000|2025-05-16 19:10:00|5.5|4.73|5.59|4.81|5.62|4.84|5.48|4.72|0
1747422900000|2025-05-16 19:15:00|5.58|4.8|5.6|4.82|5.63|4.84|5.53|4.75|0
1747423200000|2025-05-16 19:20:00|5.61|4.83|5.59|4.81|5.67|4.88|5.57|4.79|0
1747423500000|2025-05-16 19:25:00|5.58|4.8|5.64|4.86|5.67|4.88|5.57|4.79|0
1747423800000|2025-05-16 19:30:00|5.66|4.87|5.69|4.9|5.73|4.93|5.62|4.83|0
1747424100000|2025-05-16 19:35:00|5.68|4.89|5.66|4.87|5.72|4.92|5.62|4.84|0
1747424400000|2025-05-16 19:40:00|5.67|4.88|5.69|4.89|5.74|4.94|5.58|4.8|0
1747424700000|2025-05-16 19:45:00|5.7|4.9|5.51|4.74|5.72|4.92|5.42|4.66|0
1747425000000|2025-05-16 19:50:00|5.53|4.76|5.6|4.82|5.62|4.83|5.49|4.73|0
1747425300000|2025-05-16 19:55:00|5.55|4.78|5.43|4.67|5.64|4.85|5.38|4.63|0
1747425600000|2025-05-16 20:00:00|5.49|4.72|5.44|4.68|5.53|4.76|5.39|4.64|0
1747425900000|2025-05-16 20:05:00|5.45|4.69|5.46|4.7|5.47|4.71|5.43|4.67|0
1747426200000|2025-05-16 20:10:00|5.45|4.69|5.43|4.68|5.61|4.82|5.42|4.66|0
1747613700000|2025-05-19 00:15:00|7.27|6.26|7.27|6.25|7.28|6.26|7.26|6.25|0
1747614000000|2025-05-19 00:20:00|7.28|6.26|7.32|6.3|7.36|6.33|7.23|6.22|0
1747614300000|2025-05-19 00:25:00|7.3|6.28|7.46|6.42|7.51|6.46|7.26|6.25|0
1747614600000|2025-05-19 00:30:00|7.47|6.43|7.59|6.53|7.61|6.55|7.46|6.42|0
1747614900000|2025-05-19 00:35:00|7.58|6.5|7.62|6.56|7.65|6.58|7.5|6.46|0
1747615200000|2025-05-19 00:40:00|7.63|6.57|7.52|6.47|7.66|6.6|7.52|6.47|0
1747615500000|2025-05-19 00:45:00|7.53|6.48|7.51|6.46|7.63|6.56|7.46|6.42|0
1747615800000|2025-05-19 00:50:00|7.5|6.45|7.38|6.35|7.54|6.49|7.36|6.33|0
1747616100000|2025-05-19 00:55:00|7.37|6.34|7.42|6.39|7.5|6.46|7.35|6.33|0
1747616400000|2025-05-19 01:00:00|7.43|6.4|7.43|6.39|7.47|6.42|7.4|6.37|0
1747616700000|2025-05-19 01:05:00|7.44|6.4|7.44|6.4|7.46|6.42|7.41|6.38|0
1747617000000|2025-05-19 01:10:00|7.43|6.39|7.46|6.42|7.48|6.44|7.41|6.38|0
1747617300000|2025-05-19 01:15:00|7.45|6.41|7.45|6.41|7.48|6.43|7.41|6.38|0
1747617600000|2025-05-19 01:20:00|7.44|6.4|7.37|6.34|7.48|6.44|7.34|6.31|0
1747617900000|2025-05-19 01:25:00|7.36|6.33|7.39|6.36|7.46|6.42|7.36|6.33|0
1747618200000|2025-05-19 01:30:00|7.38|6.35|7.33|6.3|7.4|6.37|7.29|6.28|0
1747618500000|2025-05-19 01:35:00|7.35|6.31|7.37|6.34|7.41|6.38|7.3|6.28|0
1747618800000|2025-05-19 01:40:00|7.38|6.35|7.39|6.36|7.42|6.38|7.36|6.33|0
1747619100000|2025-05-19 01:45:00|7.38|6.35|7.32|6.3|7.43|6.39|7.29|6.28|0
1747619400000|2025-05-19 01:50:00|7.33|6.31|7.38|6.35|7.41|6.38|7.3|6.28|0
1747619700000|2025-05-19 01:55:00|7.39|6.36|7.4|6.36|7.41|6.38|7.28|6.27|0
1747620000000|2025-05-19 02:00:00|7.41|6.38|7.44|6.4|7.51|6.46|7.4|6.37|0
1747620300000|2025-05-19 02:05:00|7.45|6.41|7.41|6.38|7.51|6.46|7.39|6.36|0
1747620600000|2025-05-19 02:10:00|7.42|6.39|7.44|6.4|7.49|6.44|7.42|6.38|0
1747620900000|2025-05-19 02:15:00|7.43|6.39|7.44|6.4|7.47|6.42|7.41|6.38|0
1747621200000|2025-05-19 02:20:00|7.45|6.41|7.38|6.35|7.45|6.41|7.32|6.3|0
1747621500000|2025-05-19 02:25:00|7.39|6.36|7.4|6.37|7.4|6.37|7.36|6.33|0
1747621800000|2025-05-19 02:30:00|7.39|6.36|7.27|6.26|7.39|6.36|7.23|6.22|0
1747622100000|2025-05-19 02:35:00|7.28|6.27|7.33|6.31|7.36|6.33|7.27|6.25|0
1747622400000|2025-05-19 02:40:00|7.28|6.3|7.29|6.27|7.38|6.35|7.27|6.26|0
1747622700000|2025-05-19 02:45:00|7.3|6.28|7.47|6.43|7.49|6.45|7.25|6.24|0
1747623000000|2025-05-19 02:50:00|7.46|6.42|7.44|6.4|7.47|6.43|7.42|6.39|0
1747623300000|2025-05-19 02:55:00|7.45|6.41|7.61|6.55|7.61|6.55|7.41|6.38|0
1747623600000|2025-05-19 03:00:00|7.62|6.56|7.59|6.53|7.63|6.57|7.57|6.51|0
1747623900000|2025-05-19 03:05:00|7.6|6.54|7.6|6.54|7.63|6.56|7.58|6.52|0
1747624200000|2025-05-19 03:10:00|7.58|6.53|7.7|6.63|7.75|6.67|7.53|6.48|0
1747624500000|2025-05-19 03:15:00|7.72|6.64|7.71|6.63|7.73|6.65|7.67|6.6|0
1747624800000|2025-05-19 03:20:00|7.7|6.62|7.81|6.72|7.82|6.73|7.68|6.61|0
1747625100000|2025-05-19 03:25:00|7.8|6.71|7.75|6.67|7.8|6.71|7.68|6.61|0
1747625400000|2025-05-19 03:30:00|7.76|6.68|7.86|6.76|7.93|6.82|7.75|6.67|0
1747625700000|2025-05-19 03:35:00|7.85|6.77|7.91|6.81|7.92|6.81|7.84|6.74|0
1747626000000|2025-05-19 03:40:00|7.9|6.8|8.07|6.95|8.11|6.97|7.9|6.8|0
1747626300000|2025-05-19 03:45:00|8.06|6.94|8.12|6.99|8.15|7.01|8.06|6.94|0
1747626600000|2025-05-19 03:50:00|8.13|7|8.11|6.97|8.26|7.1|8.11|6.97|0
1747626900000|2025-05-19 03:55:00|8.13|6.99|8.17|7.03|8.2|7.06|8.12|6.99|0
1747627200000|2025-05-19 04:00:00|8.16|7.02|8.17|7.03|8.25|7.1|8.13|7|0
1747627500000|2025-05-19 04:05:00|8.18|7.04|8.14|7|8.21|7.06|8.09|6.96|0
1747627800000|2025-05-19 04:10:00|8.13|7.01|8.12|6.99|8.15|7.01|8.04|6.92|0
1747628100000|2025-05-19 04:15:00|8.13|7|8.12|6.99|8.15|7.02|8.1|6.97|0
1747628400000|2025-05-19 04:20:00|8.13|7|8.12|6.98|8.16|7.02|8.1|6.97|0
1747628700000|2025-05-19 04:25:00|8.11|6.99|8.17|7.03|8.25|7.1|8.11|6.98|0
1747629000000|2025-05-19 04:30:00|8.15|7.01|8.02|6.9|8.19|7.05|7.98|6.86|0
1747629300000|2025-05-19 04:35:00|8.01|6.89|8.01|6.89|8.04|6.92|7.99|6.87|0
1747629600000|2025-05-19 04:40:00|8.02|6.9|8.01|6.89|8.03|6.91|7.99|6.88|0
1747629900000|2025-05-19 04:45:00|8.02|6.9|8.02|6.9|8.07|6.94|8|6.88|0
1747630200000|2025-05-19 04:50:00|8.07|6.94|8.08|6.96|8.1|6.97|8.04|6.92|0
1747630500000|2025-05-19 04:55:00|8.1|6.97|8.13|7|8.15|7.01|8.07|6.95|0
1747630800000|2025-05-19 05:00:00|8.12|6.99|8.11|6.98|8.15|7.01|8.09|6.96|0
1747631100000|2025-05-19 05:05:00|8.13|6.99|8.12|6.99|8.2|7.05|8.06|6.93|0
1747631400000|2025-05-19 05:10:00|8.11|6.98|8.12|6.99|8.15|7.01|8.09|6.96|0
1747631700000|2025-05-19 05:15:00|8.13|7|8.11|6.98|8.16|7.02|8.09|6.96|0
1747632000000|2025-05-19 05:20:00|8.1|6.97|8.09|6.96|8.16|7.02|8.05|6.93|0
1747632300000|2025-05-19 05:25:00|8.1|6.97|8.23|7.09|8.23|7.09|7.99|6.87|0
1747632600000|2025-05-19 05:30:00|8.25|7.08|8.28|7.13|8.32|7.16|8.21|7.07|0
1747632900000|2025-05-19 05:35:00|8.3|7.14|8.23|7.08|8.32|7.16|8.22|7.07|0
1747633200000|2025-05-19 05:40:00|8.22|7.05|8.07|6.95|8.22|7.05|7.93|6.83|0
1747633500000|2025-05-19 05:45:00|8.09|6.96|8|6.88|8.12|6.99|7.99|6.87|0
1747633800000|2025-05-19 05:50:00|8.01|6.89|7.91|6.81|8.05|6.93|7.91|6.81|0
1747634100000|2025-05-19 05:55:00|7.92|6.82|7.95|6.84|8.03|6.91|7.89|6.79|0
1747634400000|2025-05-19 06:00:00|8.06|6.94|7.8|6.71|8.1|6.97|7.8|6.71|0
1747634700000|2025-05-19 06:05:00|7.81|6.72|7.76|6.68|7.84|6.74|7.74|6.66|0
1747635000000|2025-05-19 06:10:00|7.75|6.67|7.71|6.64|7.91|6.81|7.66|6.59|0
1747635300000|2025-05-19 06:15:00|7.73|6.65|7.83|6.74|7.91|6.8|7.69|6.61|0
1747635600000|2025-05-19 06:20:00|7.82|6.73|7.81|6.72|7.85|6.76|7.77|6.69|0
1747635900000|2025-05-19 06:25:00|7.8|6.71|7.92|6.81|7.95|6.84|7.8|6.71|0
1747636200000|2025-05-19 06:30:00|7.93|6.82|7.88|6.78|7.99|6.88|7.85|6.75|0
1747636500000|2025-05-19 06:35:00|7.94|6.83|8.04|6.92|8.05|6.93|7.9|6.8|0
1747636800000|2025-05-19 06:40:00|8.03|6.91|7.99|6.88|8.13|7|7.97|6.86|0
1747637100000|2025-05-19 06:45:00|7.98|6.87|7.99|6.88|8.14|7.01|7.98|6.87|0
1747637400000|2025-05-19 06:50:00|8|6.87|8.02|6.9|8.08|6.95|7.99|6.87|0
1747637700000|2025-05-19 06:55:00|8.03|6.91|8.1|6.97|8.12|6.99|7.91|6.8|0
1747638000000|2025-05-19 07:00:00|8.14|7.01|7.92|6.81|8.3|7.14|7.9|6.8|0
1747638300000|2025-05-19 07:05:00|7.91|6.8|7.96|6.85|8.08|6.95|7.89|6.79|0
1747638600000|2025-05-19 07:10:00|7.95|6.84|8.01|6.89|8.03|6.91|7.86|6.76|0
1747638900000|2025-05-19 07:15:00|8|6.88|7.83|6.73|8.09|6.96|7.82|6.73|0
1747639200000|2025-05-19 07:20:00|7.84|6.75|7.81|6.72|7.85|6.75|7.75|6.67|0
1747639500000|2025-05-19 07:25:00|7.82|6.73|7.74|6.66|7.85|6.75|7.73|6.65|0
1747639800000|2025-05-19 07:30:00|7.77|6.68|7.73|6.65|7.8|6.71|7.69|6.62|0
1747640100000|2025-05-19 07:35:00|7.74|6.66|7.67|6.6|7.76|6.67|7.63|6.57|0
1747640400000|2025-05-19 07:40:00|7.65|6.59|7.59|6.53|7.7|6.63|7.59|6.53|0
1747640700000|2025-05-19 07:45:00|7.65|6.58|7.66|6.59|7.68|6.61|7.49|6.45|0
1747641000000|2025-05-19 07:50:00|7.65|6.58|7.44|6.4|7.67|6.6|7.41|6.38|0
1747641300000|2025-05-19 07:55:00|7.45|6.41|7.57|6.51|7.57|6.51|7.45|6.41|0
1747641600000|2025-05-19 08:00:00|7.56|6.52|7.69|6.62|7.71|6.64|7.56|6.51|0
1747641900000|2025-05-19 08:05:00|7.67|6.6|7.79|6.7|7.81|6.72|7.59|6.53|0
1747642200000|2025-05-19 08:10:00|7.75|6.67|7.74|6.66|7.82|6.73|7.73|6.65|0
1747642500000|2025-05-19 08:15:00|7.73|6.65|7.75|6.67|7.84|6.74|7.68|6.61|0
1747642800000|2025-05-19 08:20:00|7.76|6.68|7.74|6.66|7.84|6.75|7.68|6.61|0
1747643100000|2025-05-19 08:25:00|7.73|6.65|7.91|6.81|7.95|6.84|7.7|6.62|0
1747643400000|2025-05-19 08:30:00|7.92|6.82|7.93|6.83|8.05|6.93|7.89|6.79|0
1747643700000|2025-05-19 08:35:00|7.95|6.84|7.97|6.85|8.05|6.93|7.88|6.78|0
1747644000000|2025-05-19 08:40:00|7.98|6.86|8|6.88|8.08|6.95|7.95|6.84|0
1747644300000|2025-05-19 08:45:00|8.03|6.89|7.91|6.81|8.07|6.94|7.9|6.8|0
1747644600000|2025-05-19 08:50:00|7.9|6.8|7.92|6.81|7.94|6.84|7.88|6.78|0
1747644900000|2025-05-19 08:55:00|7.91|6.8|7.9|6.8|7.94|6.83|7.89|6.79|0
1747645200000|2025-05-19 09:00:00|7.91|6.81|8.01|6.89|8.05|6.93|7.91|6.81|0
1747645500000|2025-05-19 09:05:00|8.02|6.9|8.01|6.89|8.05|6.93|7.97|6.86|0
1747645800000|2025-05-19 09:10:00|8.02|6.9|8.01|6.89|8.05|6.92|7.96|6.85|0
1747646100000|2025-05-19 09:15:00|8|6.88|7.91|6.81|8.06|6.93|7.88|6.78|0
1747646400000|2025-05-19 09:20:00|7.9|6.8|7.82|6.73|7.92|6.81|7.79|6.7|0
1747646700000|2025-05-19 09:25:00|7.81|6.72|7.78|6.7|7.93|6.82|7.78|6.69|0
1747647000000|2025-05-19 09:30:00|7.79|6.73|7.81|6.72|7.86|6.76|7.78|6.7|0
1747647300000|2025-05-19 09:35:00|7.82|6.73|7.81|6.72|7.87|6.77|7.8|6.71|0
1747647600000|2025-05-19 09:40:00|7.8|6.71|7.81|6.72|7.87|6.77|7.75|6.67|0
1747647900000|2025-05-19 09:45:00|7.83|6.74|7.92|6.81|7.95|6.84|7.8|6.71|0
1747648200000|2025-05-19 09:50:00|7.93|6.82|7.97|6.86|7.99|6.87|7.9|6.8|0
1747648500000|2025-05-19 09:55:00|7.98|6.85|7.91|6.81|7.98|6.86|7.86|6.76|0
1747648800000|2025-05-19 10:00:00|7.9|6.79|8.03|6.91|8.04|6.92|7.84|6.75|0
1747649100000|2025-05-19 10:05:00|8.04|6.92|8.03|6.91|8.08|6.96|8|6.88|0
1747649400000|2025-05-19 10:10:00|8.02|6.9|8.08|6.95|8.15|7.01|8.02|6.9|0
1747649700000|2025-05-19 10:15:00|8.09|6.96|8.05|6.93|8.1|6.97|8|6.88|0
1747650000000|2025-05-19 10:20:00|8.06|6.94|8.02|6.9|8.07|6.94|7.89|6.79|0
1747650300000|2025-05-19 10:25:00|8.03|6.91|7.9|6.8|8.03|6.91|7.81|6.72|0
1747650600000|2025-05-19 10:30:00|7.89|6.79|7.87|6.77|7.96|6.85|7.86|6.76|0
1747650900000|2025-05-19 10:35:00|7.88|6.78|7.74|6.66|7.88|6.78|7.7|6.63|0
1747651200000|2025-05-19 10:40:00|7.73|6.65|7.6|6.54|7.75|6.67|7.57|6.52|0
1747651500000|2025-05-19 10:45:00|7.59|6.53|7.5|6.45|7.6|6.54|7.48|6.44|0
1747651800000|2025-05-19 10:50:00|7.49|6.44|7.51|6.46|7.53|6.48|7.46|6.42|0
1747652100000|2025-05-19 10:55:00|7.5|6.45|7.58|6.52|7.62|6.56|7.47|6.43|0
1747652400000|2025-05-19 11:00:00|7.57|6.51|7.49|6.45|7.62|6.56|7.46|6.42|0
1747652700000|2025-05-19 11:05:00|7.48|6.44|7.49|6.44|7.51|6.46|7.36|6.33|0
1747653000000|2025-05-19 11:10:00|7.5|6.45|7.5|6.46|7.56|6.5|7.47|6.43|0
1747653300000|2025-05-19 11:15:00|7.56|6.5|7.48|6.43|7.63|6.57|7.48|6.43|0
1747653600000|2025-05-19 11:20:00|7.47|6.44|7.5|6.45|7.51|6.46|7.37|6.34|0
1747653900000|2025-05-19 11:25:00|7.51|6.46|7.5|6.45|7.52|6.47|7.42|6.38|0
1747654200000|2025-05-19 11:30:00|7.51|6.46|7.6|6.54|7.64|6.57|7.5|6.45|0
1747654500000|2025-05-19 11:35:00|7.59|6.53|7.61|6.55|7.64|6.57|7.59|6.53|0
1747654800000|2025-05-19 11:40:00|7.62|6.56|7.6|6.54|7.63|6.57|7.55|6.5|0
1747655100000|2025-05-19 11:45:00|7.61|6.55|7.38|6.35|7.61|6.55|7.35|6.33|0
1747655400000|2025-05-19 11:50:00|7.39|6.36|7.28|6.27|7.41|6.38|7.27|6.25|0
1747655700000|2025-05-19 11:55:00|7.29|6.28|7.29|6.27|7.31|6.29|7.24|6.23|0
1747656000000|2025-05-19 12:00:00|7.3|6.28|7.29|6.27|7.3|6.28|6.79|5.84|0
1747656300000|2025-05-19 12:05:00|7.3|6.28|7.38|6.35|7.43|6.39|7.28|6.26|0
1747656600000|2025-05-19 12:10:00|7.39|6.36|7.38|6.35|7.42|6.39|7.31|6.29|0
1747656900000|2025-05-19 12:15:00|7.32|6.3|7.4|6.37|7.45|6.41|7.32|6.3|0
1747657200000|2025-05-19 12:20:00|7.39|6.36|7.51|6.46|7.54|6.49|7.37|6.34|0
1747657500000|2025-05-19 12:25:00|7.52|6.47|7.5|6.46|7.53|6.48|7.48|6.44|0
1747657800000|2025-05-19 12:30:00|7.49|6.45|7.48|6.44|7.57|6.51|6.94|5.97|0
1747658100000|2025-05-19 12:35:00|7.47|6.43|7.46|6.42|7.53|6.48|7.44|6.4|0
1747658400000|2025-05-19 12:40:00|7.43|6.4|7.39|6.36|7.43|6.4|7.35|6.32|0
1747658700000|2025-05-19 12:45:00|7.38|6.35|7.32|6.29|7.42|6.39|7.26|6.25|0
1747659000000|2025-05-19 12:50:00|7.31|6.3|7.28|6.26|7.33|6.31|7.23|6.22|0
1747659300000|2025-05-19 12:55:00|7.29|6.27|7.18|6.18|7.31|6.29|7.17|6.17|0
1747659600000|2025-05-19 13:00:00|7.2|6.19|7.26|6.25|7.29|6.27|7.06|6.08|0
1747659900000|2025-05-19 13:05:00|7.27|6.26|7.28|6.27|7.32|6.3|7.27|6.25|0
1747660200000|2025-05-19 13:10:00|7.29|6.26|7.56|6.5|7.6|6.54|7.13|6.14|0
1747660500000|2025-05-19 13:15:00|7.55|6.53|7.41|6.37|7.66|6.59|7.4|6.37|0
1747660800000|2025-05-19 13:20:00|7.4|6.36|7.53|6.33|7.53|6.48|7.37|6.32|0
1747661100000|2025-05-19 13:25:00|7.58|6.38|7.43|6.23|7.58|6.38|7.43|6.23|0
1747661400000|2025-05-19 13:30:00|7.24|6.21|6.74|5.8|7.24|6.21|6.67|5.74|0
1747661700000|2025-05-19 13:35:00|6.72|5.78|6.54|5.63|6.85|5.9|6.52|5.61|0
1747662000000|2025-05-19 13:40:00|6.56|5.64|6.36|5.47|6.59|5.67|6.36|5.47|0
1747662300000|2025-05-19 13:45:00|6.37|5.48|6.2|5.34|6.42|5.53|6.11|5.26|0
1747662600000|2025-05-19 13:50:00|6.21|5.33|6.16|5.3|6.24|5.37|6.08|5.23|0
1747662900000|2025-05-19 13:55:00|6.15|5.29|5.95|5.12|6.17|5.31|5.93|5.11|0
1747663200000|2025-05-19 14:00:00|5.93|5.1|5.81|5|6.06|5.22|5.69|4.89|0
1747663500000|2025-05-19 14:05:00|5.8|4.99|5.58|4.8|5.83|5.02|5.45|4.69|0
1747663800000|2025-05-19 14:10:00|5.59|4.81|5.64|4.85|5.71|4.91|5.58|4.8|0
1747664100000|2025-05-19 14:15:00|5.63|4.84|5.54|4.77|5.68|4.88|5.48|4.72|0
1747664400000|2025-05-19 14:20:00|5.53|4.76|5.54|4.77|5.61|4.83|5.51|4.74|0
1747664700000|2025-05-19 14:25:00|5.56|4.78|5.61|4.83|5.79|4.98|5.53|4.76|0
1747665000000|2025-05-19 14:30:00|5.6|4.82|5.65|4.86|5.8|4.99|5.6|4.82|0
1747665300000|2025-05-19 14:35:00|5.54|4.87|5.41|4.66|5.58|4.87|5.41|4.66|0
1747665600000|2025-05-19 14:40:00|5.42|4.67|5.42|4.67|5.56|4.78|5.4|4.65|0
1747665900000|2025-05-19 14:45:00|5.43|4.68|5.52|4.75|5.6|4.81|5.38|4.63|0
1747666200000|2025-05-19 14:50:00|5.53|4.76|5.43|4.67|5.61|4.83|5.4|4.64|0
1747666500000|2025-05-19 14:55:00|5.42|4.68|5.53|4.76|5.56|4.79|5.4|4.64|0
1747666800000|2025-05-19 15:00:00|5.54|4.75|5.44|4.68|5.55|4.78|5.39|4.64|0
1747667100000|2025-05-19 15:05:00|5.43|4.69|5.42|4.67|5.51|4.74|5.37|4.62|0
1747667400000|2025-05-19 15:10:00|5.43|4.66|5.44|4.68|5.48|4.72|5.36|4.61|0
1747667700000|2025-05-19 15:15:00|5.48|4.71|5.54|4.77|5.55|4.78|5.44|4.68|0
1747668000000|2025-05-19 15:20:00|5.55|4.78|5.54|4.76|5.59|4.81|5.5|4.73|0
1747668300000|2025-05-19 15:25:00|5.55|4.77|5.49|4.72|5.6|4.82|5.43|4.67|0
1747668600000|2025-05-19 15:30:00|5.48|4.73|5.45|4.69|5.51|4.74|5.29|4.55|0
1747668900000|2025-05-19 15:35:00|5.44|4.68|5.36|4.61|5.46|4.7|5.33|4.59|0
1747669200000|2025-05-19 15:40:00|5.35|4.6|5.24|4.51|5.35|4.6|5.13|4.42|0
1747669500000|2025-05-19 15:45:00|5.23|4.5|5.33|4.58|5.38|4.63|5.18|4.45|0
1747669800000|2025-05-19 15:50:00|5.34|4.59|5.31|4.57|5.44|4.68|5.31|4.57|0
1747670100000|2025-05-19 15:55:00|5.32|4.58|5.34|4.59|5.39|4.64|5.31|4.57|0
1747670400000|2025-05-19 16:00:00|5.33|4.58|5.27|4.54|5.36|4.61|5.27|4.54|0
1747670700000|2025-05-19 16:05:00|5.29|4.55|5.35|4.6|5.35|4.6|5.28|4.54|0
1747671000000|2025-05-19 16:10:00|5.36|4.61|5.11|4.4|5.36|4.61|5.1|4.39|0
1747671300000|2025-05-19 16:15:00|5.12|4.41|5.14|4.42|5.14|4.42|5.01|4.31|0
1747671600000|2025-05-19 16:20:00|5.15|4.43|5.02|4.32|5.15|4.43|5.01|4.31|0
1747671900000|2025-05-19 16:25:00|5.01|4.31|4.92|4.23|5.03|4.33|4.88|4.2|0
1747672200000|2025-05-19 16:30:00|4.91|4.24|5.01|4.31|5.04|4.34|4.89|4.21|0
1747672500000|2025-05-19 16:35:00|5.02|4.32|4.97|4.28|5.04|4.34|4.95|4.26|0
1747672800000|2025-05-19 16:40:00|4.96|4.27|4.95|4.26|5.04|4.34|4.95|4.26|0
1747673100000|2025-05-19 16:45:00|4.96|4.27|4.92|4.23|4.99|4.29|4.89|4.21|0
1747673400000|2025-05-19 16:50:00|4.91|4.22|4.91|4.22|4.94|4.25|4.83|4.16|0
1747673700000|2025-05-19 16:55:00|4.92|4.23|4.91|4.22|4.95|4.26|4.83|4.16|0
1747674000000|2025-05-19 17:00:00|4.92|4.23|4.8|4.13|4.94|4.25|4.78|4.11|0
1747674300000|2025-05-19 17:05:00|4.81|4.14|4.75|4.08|4.83|4.15|4.68|4.02|0
1747674600000|2025-05-19 17:10:00|4.76|4.09|4.82|4.15|4.83|4.16|4.75|4.08|0
1747674900000|2025-05-19 17:15:00|4.81|4.14|4.83|4.16|4.85|4.17|4.77|4.11|0
1747675200000|2025-05-19 17:20:00|4.84|4.15|4.79|4.12|4.84|4.16|4.76|4.1|0
1747675500000|2025-05-19 17:25:00|4.78|4.11|4.8|4.13|4.83|4.15|4.72|4.07|0
1747675800000|2025-05-19 17:30:00|4.81|4.14|4.77|4.11|4.85|4.18|4.73|4.07|0
1747676100000|2025-05-19 17:35:00|4.78|4.12|4.8|4.13|4.84|4.16|4.76|4.1|0
1747676400000|2025-05-19 17:40:00|4.81|4.14|4.85|4.17|4.89|4.2|4.8|4.13|0
1747676700000|2025-05-19 17:45:00|4.84|4.18|4.92|4.23|4.94|4.25|4.84|4.18|0
1747677000000|2025-05-19 17:50:00|4.93|4.24|4.98|4.29|5|4.3|4.9|4.21|0
1747677300000|2025-05-19 17:55:00|4.99|4.28|4.91|4.22|4.99|4.3|4.89|4.21|0
1747677600000|2025-05-19 18:00:00|4.92|4.23|4.91|4.22|4.98|4.28|4.89|4.21|0
1747677900000|2025-05-19 18:05:00|4.9|4.21|4.92|4.23|4.97|4.28|4.89|4.21|0
1747678200000|2025-05-19 18:10:00|4.93|4.24|4.97|4.27|5.02|4.32|4.9|4.21|0
1747678500000|2025-05-19 18:15:00|4.96|4.28|5.15|4.43|5.21|4.48|4.96|4.28|0
1747678800000|2025-05-19 18:20:00|5.16|4.44|5.11|4.39|5.23|4.5|5.09|4.38|0
1747679100000|2025-05-19 18:25:00|5.1|4.38|5.12|4.41|5.16|4.44|4.98|4.28|0
1747679400000|2025-05-19 18:30:00|5.13|4.4|5.01|4.31|5.14|4.42|4.99|4.29|0
1747679700000|2025-05-19 18:35:00|5|4.3|4.92|4.23|5.03|4.33|4.9|4.21|0
1747680000000|2025-05-19 18:40:00|4.91|4.22|4.93|4.24|4.97|4.27|4.88|4.2|0
1747680300000|2025-05-19 18:45:00|4.94|4.25|5.02|4.32|5.03|4.33|4.89|4.21|0
1747680600000|2025-05-19 18:50:00|5.01|4.31|4.91|4.22|5.04|4.33|4.9|4.21|0
1747680900000|2025-05-19 18:55:00|4.92|4.23|5.12|4.41|5.15|4.43|4.88|4.2|0
1747681200000|2025-05-19 19:00:00|5.11|4.4|5.18|4.46|5.2|4.48|5.08|4.37|0
1747681500000|2025-05-19 19:05:00|5.19|4.47|5.18|4.46|5.2|4.48|5.12|4.41|0
1747681800000|2025-05-19 19:10:00|5.19|4.47|5.28|4.54|5.31|4.57|5.17|4.45|0
1747682100000|2025-05-19 19:15:00|5.29|4.55|5.31|4.57|5.33|4.58|5.21|4.48|0
1747682400000|2025-05-19 19:20:00|5.3|4.56|5.28|4.54|5.31|4.57|5.23|4.5|0
1747682700000|2025-05-19 19:25:00|5.29|4.55|5.38|4.63|5.46|4.7|5.28|4.55|0
1747683000000|2025-05-19 19:30:00|5.37|4.62|5.35|4.6|5.39|4.64|5.27|4.53|0
1747683300000|2025-05-19 19:35:00|5.36|4.61|5.33|4.58|5.44|4.68|5.31|4.57|0
1747683600000|2025-05-19 19:40:00|5.35|4.59|5.42|4.67|5.46|4.7|5.32|4.57|0
1747683900000|2025-05-19 19:45:00|5.46|4.7|5.4|4.64|5.49|4.73|5.34|4.59|0
1747684200000|2025-05-19 19:50:00|5.31|4.65|5.25|4.52|5.4|4.65|5.18|4.46|0
1747684500000|2025-05-19 19:55:00|5.31|4.57|5.17|4.45|5.37|4.62|5.14|4.42|0
1747684800000|2025-05-19 20:00:00|5.2|4.48|5.33|4.59|5.36|4.61|5.17|4.45|0
1747685100000|2025-05-19 20:05:00|5.34|4.58|5.34|4.59|5.36|4.62|5.27|4.54|0
1747685400000|2025-05-19 20:10:00|5.35|4.6|5.32|4.58|5.37|4.62|5.31|4.57|0
1747685700000|2025-05-19 20:15:00|5.33|4.59|5.33|4.59|5.36|4.61|5.31|4.57|0
1747686000000|2025-05-19 20:20:00|5.34|4.6|5.28|4.54|5.34|4.6|5.26|4.53|0
1747686300000|2025-05-19 20:25:00|5.29|4.55|5.28|4.54|5.29|4.56|5.26|4.53|0
1747686600000|2025-05-19 20:30:00|5.27|4.53|5.28|4.54|5.29|4.55|5.26|4.53|0
1747686900000|2025-05-19 20:35:00|5.27|4.53|5.27|4.54|5.29|4.55|5.26|4.52|0
1747687200000|2025-05-19 20:40:00|5.28|4.55|5.24|4.51|5.29|4.55|5.19|4.47|0
1747687500000|2025-05-19 20:45:00|5.23|4.5|5.23|4.5|5.24|4.51|5.2|4.48|0
1747687800000|2025-05-19 20:50:00|5.24|4.51|5.21|4.49|5.24|4.51|5.21|4.49|0
1747688100000|2025-05-19 20:55:00|5.45|4.25|5.46|4.26|5.47|4.27|5.44|4.24|0
1747688400000|2025-05-19 21:00:00|5.47|4.27|5.47|4.27|5.48|4.28|5.47|4.27|0
1747688700000|2025-05-19 21:05:00|5.48|4.28|5.47|4.27|5.48|4.28|5.47|4.27|0
1747689000000|2025-05-19 21:10:00|5.46|4.26|5.46|4.26|5.46|4.26|5.46|4.26|0
1747689600000|2025-05-19 21:20:00|5.47|4.27|5.49|4.29|5.5|4.3|5.47|4.27|0
1747689900000|2025-05-19 21:25:00|5.5|4.3|5.47|4.27|5.51|4.31|5.47|4.27|0
1747690200000|2025-05-19 21:30:00|5.46|4.26|5.44|4.24|5.46|4.26|5.44|4.24|0
1747690500000|2025-05-19 21:35:00|5.45|4.25|5.44|4.24|5.46|4.26|5.43|4.23|0
1747690800000|2025-05-19 21:40:00|5.43|4.23|5.44|4.24|5.44|4.24|5.42|4.22|0
1747691100000|2025-05-19 21:45:00|5.45|4.25|5.45|4.25|5.46|4.26|5.44|4.24|0
1747691400000|2025-05-19 21:50:00|5.44|4.24|5.45|4.25|5.45|4.25|5.43|4.23|0
1747691700000|2025-05-19 21:55:00|5.46|4.26|5.45|4.25|5.46|4.26|5.45|4.25|0
1747692000000|2025-05-19 22:00:00|5.49|4.29|5.49|4.29|5.54|4.34|5.48|4.28|0
1747692300000|2025-05-19 22:05:00|5.48|4.28|5.45|4.25|5.49|4.29|5.43|4.23|0
1747692600000|2025-05-19 22:10:00|5.44|4.24|5.45|4.25|5.47|4.27|5.42|4.22|0
1747692900000|2025-05-19 22:15:00|5.44|4.24|5.45|4.25|5.46|4.26|5.43|4.23|0
1747693200000|2025-05-19 22:20:00|5.44|4.24|5.43|4.23|5.45|4.25|5.41|4.21|0
1747693500000|2025-05-19 22:25:00|5.42|4.22|5.45|4.25|5.45|4.25|5.42|4.22|0
1747693800000|2025-05-19 22:30:00|5.46|4.26|5.45|4.25|5.5|4.3|5.43|4.23|0
1747694100000|2025-05-19 22:35:00|5.46|4.26|5.44|4.24|5.47|4.27|5.43|4.23|0
1747694400000|2025-05-19 22:40:00|5.43|4.23|5.44|4.24|5.45|4.25|5.43|4.23|0
1747694700000|2025-05-19 22:45:00|5.45|4.25|5.44|4.24|5.45|4.25|5.43|4.23|0
1747695000000|2025-05-19 22:50:00|5.45|4.25|5.44|4.24|5.45|4.25|5.44|4.24|0
1747695300000|2025-05-19 22:55:00|5.45|4.25|5.43|4.23|5.45|4.25|5.43|4.23|0
1747695600000|2025-05-19 23:00:00|5.42|4.22|5.44|4.24|5.45|4.25|5.42|4.22|0
1747695900000|2025-05-19 23:05:00|5.43|4.23|5.41|4.21|5.43|4.23|5.4|4.2|0
1747696200000|2025-05-19 23:10:00|5.42|4.22|5.34|4.14|5.42|4.22|5.31|4.11|0
1747696500000|2025-05-19 23:15:00|5.35|4.15|5.31|4.11|5.36|4.16|5.3|4.1|0
1747696800000|2025-05-19 23:20:00|5.32|4.12|5.3|4.1|5.32|4.12|5.29|4.09|0
1747697100000|2025-05-19 23:25:00|5.31|4.11|5.28|4.08|5.31|4.11|5.27|4.07|0
1747697400000|2025-05-19 23:30:00|5.27|4.07|5.16|3.96|5.28|4.08|5.16|3.96|0
1747697700000|2025-05-19 23:35:00|5.17|3.97|5.2|4|5.2|4|5.17|3.97|0
1747698000000|2025-05-19 23:40:00|5.19|3.99|5.21|4.01|5.22|4.02|5.18|3.98|0
1747698300000|2025-05-19 23:45:00|5.2|4|5.21|4.01|5.21|4.01|5.2|4|0
1747698600000|2025-05-19 23:50:00|5.2|4|5.3|4.1|5.32|4.12|5.19|3.99|0
1747698900000|2025-05-19 23:55:00|5.29|4.09|5.25|4.05|5.29|4.09|5.24|4.04|0
1747699200000|2025-05-20 00:00:00|5.24|4.04|5.22|4.02|5.27|4.07|5.19|3.99|0
1747699500000|2025-05-20 00:05:00|5.21|4.01|5.18|3.98|5.22|4.02|5.17|3.97|0
1747699800000|2025-05-20 00:10:00|5.17|3.97|5.23|4.03|5.24|4.04|5.16|3.96|0
1747700100000|2025-05-20 00:15:00|5.24|4.04|5.08|4.38|5.24|4.4|4.98|4.02|0
1747700400000|2025-05-20 00:20:00|5.09|4.37|5.05|4.34|5.14|4.42|5.04|4.34|0
1747700700000|2025-05-20 00:25:00|5.04|4.36|5.07|4.36|5.09|4.38|5.04|4.34|0
1747701000000|2025-05-20 00:30:00|5.08|4.37|5.18|4.46|5.2|4.48|5.08|4.37|0
1747701300000|2025-05-20 00:35:00|5.17|4.45|5.18|4.46|5.2|4.47|5.15|4.43|0
1747701600000|2025-05-20 00:40:00|5.19|4.47|5.17|4.45|5.21|4.48|5.16|4.44|0
1747701900000|2025-05-20 00:45:00|5.16|4.44|5.18|4.46|5.21|4.48|5.15|4.43|0
1747702200000|2025-05-20 00:50:00|5.19|4.47|5.18|4.46|5.2|4.47|5.16|4.44|0
1747702500000|2025-05-20 00:55:00|5.19|4.47|5.28|4.55|5.3|4.56|5.18|4.45|0
1747702800000|2025-05-20 01:00:00|5.29|4.56|5.38|4.63|5.43|4.67|5.18|4.45|0
1747703100000|2025-05-20 01:05:00|5.39|4.64|5.39|4.64|5.42|4.66|5.37|4.62|0
1747703400000|2025-05-20 01:10:00|5.4|4.65|5.38|4.63|5.41|4.66|5.37|4.62|0
1747703700000|2025-05-20 01:15:00|5.39|4.64|5.49|4.72|5.5|4.74|5.38|4.63|0
1747704000000|2025-05-20 01:20:00|5.5|4.73|5.5|4.73|5.51|4.74|5.37|4.62|0
1747704300000|2025-05-20 01:25:00|5.51|4.74|5.5|4.73|5.52|4.75|5.46|4.7|0
1747704600000|2025-05-20 01:30:00|5.51|4.74|5.5|4.73|5.53|4.76|5.48|4.71|0
1747704900000|2025-05-20 01:35:00|5.49|4.74|5.51|4.74|5.51|4.74|5.46|4.7|0
1747705200000|2025-05-20 01:40:00|5.5|4.73|5.55|4.78|5.69|4.9|5.5|4.73|0
1747705500000|2025-05-20 01:45:00|5.58|4.81|5.6|4.82|5.62|4.84|5.56|4.79|0
1747705800000|2025-05-20 01:50:00|5.59|4.81|5.54|4.76|5.62|4.83|5.53|4.76|0
1747706100000|2025-05-20 01:55:00|5.55|4.77|5.55|4.78|5.56|4.79|5.53|4.76|0
1747706400000|2025-05-20 02:00:00|5.54|4.77|5.55|4.78|5.57|4.79|5.53|4.76|0
1747706700000|2025-05-20 02:05:00|5.56|4.79|5.53|4.75|5.58|4.8|5.51|4.74|0
1747707000000|2025-05-20 02:10:00|5.55|4.77|5.56|4.79|5.57|4.79|5.47|4.71|0
1747707300000|2025-05-20 02:15:00|5.55|4.78|5.54|4.77|5.57|4.8|5.53|4.76|0
1747707600000|2025-05-20 02:20:00|5.55|4.78|5.51|4.74|5.57|4.79|5.48|4.71|0
1747707900000|2025-05-20 02:25:00|5.5|4.73|5.54|4.77|5.57|4.8|5.49|4.72|0
1747708200000|2025-05-20 02:30:00|5.55|4.78|5.55|4.77|5.59|4.81|5.52|4.75|0
1747708500000|2025-05-20 02:35:00|5.56|4.78|5.59|4.81|5.61|4.83|5.54|4.77|0
1747708800000|2025-05-20 02:40:00|5.6|4.82|5.54|4.77|5.61|4.82|5.53|4.75|0
1747709100000|2025-05-20 02:45:00|5.55|4.78|5.55|4.78|5.57|4.79|5.54|4.77|0
1747709400000|2025-05-20 02:50:00|5.56|4.77|5.6|4.82|5.62|4.83|5.54|4.76|0
1747709700000|2025-05-20 02:55:00|5.59|4.81|5.55|4.77|5.62|4.83|5.53|4.76|0
1747710000000|2025-05-20 03:00:00|5.56|4.78|5.6|4.82|5.62|4.83|5.54|4.77|0
1747710300000|2025-05-20 03:05:00|5.61|4.83|5.61|4.83|5.62|4.84|5.54|4.77|0
1747710600000|2025-05-20 03:10:00|5.62|4.82|5.61|4.83|5.62|4.84|5.58|4.8|0
1747710900000|2025-05-20 03:15:00|5.6|4.82|5.61|4.83|5.62|4.84|5.55|4.78|0
1747711200000|2025-05-20 03:20:00|5.6|4.82|5.55|4.78|5.61|4.83|5.51|4.74|0
1747711500000|2025-05-20 03:25:00|5.56|4.79|5.56|4.78|5.57|4.79|5.54|4.77|0
1747711800000|2025-05-20 03:30:00|5.55|4.79|5.6|4.82|5.62|4.83|5.54|4.77|0
1747712100000|2025-05-20 03:35:00|5.61|4.84|5.54|4.76|5.62|4.84|5.53|4.76|0
1747712400000|2025-05-20 03:40:00|5.53|4.77|5.54|4.77|5.58|4.8|5.49|4.72|0
1747712700000|2025-05-20 03:45:00|5.55|4.78|5.55|4.78|5.6|4.81|5.53|4.76|0
1747713000000|2025-05-20 03:50:00|5.56|4.79|5.61|4.83|5.61|4.83|5.55|4.78|0
1747713300000|2025-05-20 03:55:00|5.62|4.84|5.61|4.83|5.62|4.84|5.6|4.82|0
1747713600000|2025-05-20 04:00:00|5.6|4.82|5.61|4.83|5.63|4.84|5.56|4.78|0
1747713900000|2025-05-20 04:05:00|5.6|4.82|5.66|4.87|5.67|4.88|5.56|4.78|0
1747714200000|2025-05-20 04:10:00|5.67|4.88|5.66|4.87|5.68|4.89|5.64|4.85|0
1747714500000|2025-05-20 04:15:00|5.67|4.88|5.65|4.86|5.67|4.88|5.58|4.8|0
1747714800000|2025-05-20 04:20:00|5.64|4.85|5.65|4.86|5.67|4.88|5.64|4.85|0
1747715100000|2025-05-20 04:25:00|5.64|4.87|5.65|4.86|5.68|4.88|5.64|4.85|0
1747715400000|2025-05-20 04:30:00|5.66|4.87|5.66|4.87|5.74|4.94|5.63|4.84|0
1747715700000|2025-05-20 04:35:00|5.65|4.86|5.66|4.87|5.67|4.88|5.64|4.85|0
1747716000000|2025-05-20 04:40:00|5.65|4.86|5.61|4.83|5.66|4.87|5.59|4.81|0
1747716300000|2025-05-20 04:45:00|5.62|4.82|5.65|4.86|5.67|4.88|5.59|4.81|0
1747716600000|2025-05-20 04:50:00|5.64|4.87|5.55|4.77|5.66|4.87|5.54|4.77|0
1747716900000|2025-05-20 04:55:00|5.54|4.76|5.54|4.77|5.56|4.78|5.52|4.75|0
1747717200000|2025-05-20 05:00:00|5.53|4.76|5.52|4.75|5.54|4.77|5.51|4.74|0
1747717500000|2025-05-20 05:05:00|5.51|4.74|5.53|4.76|5.57|4.79|5.51|4.74|0
1747717800000|2025-05-20 05:10:00|5.48|4.72|5.49|4.72|5.52|4.75|5.47|4.71|0
1747718100000|2025-05-20 05:15:00|5.47|4.71|5.5|4.73|5.58|4.8|5.42|4.66|0
1747718400000|2025-05-20 05:20:00|5.49|4.72|5.51|4.74|5.51|4.74|5.48|4.71|0
1747718700000|2025-05-20 05:25:00|5.5|4.73|5.5|4.73|5.5|4.73|5.46|4.7|0
1747719000000|2025-05-20 05:30:00|5.47|4.7|5.5|4.74|5.52|4.75|5.4|4.65|0
1747719300000|2025-05-20 05:35:00|5.51|4.73|5.54|4.77|5.57|4.79|5.49|4.72|0
1747719600000|2025-05-20 05:40:00|5.55|4.76|5.56|4.78|5.56|4.79|5.53|4.76|0
1747719900000|2025-05-20 05:45:00|5.57|4.79|5.66|4.87|5.67|4.88|5.54|4.77|0
1747720200000|2025-05-20 05:50:00|5.65|4.86|5.66|4.87|5.68|4.89|5.65|4.86|0
1747720500000|2025-05-20 05:55:00|5.65|4.88|5.75|4.95|5.77|4.97|5.63|4.85|0
1747720800000|2025-05-20 06:00:00|5.76|4.96|5.87|5.05|5.89|5.07|5.76|4.96|0
1747721100000|2025-05-20 06:05:00|5.86|5.06|5.8|4.99|5.9|5.07|5.8|4.99|0
1747721400000|2025-05-20 06:10:00|5.79|4.98|5.76|4.96|5.9|5.08|5.72|4.92|0
1747721700000|2025-05-20 06:15:00|5.75|4.95|5.82|5|5.82|5.01|5.74|4.94|0
1747722000000|2025-05-20 06:20:00|5.83|5.01|5.85|5.04|5.89|5.07|5.75|4.95|0
1747722300000|2025-05-20 06:25:00|5.86|5.03|5.85|5.03|5.87|5.05|5.84|5.02|0
1747722600000|2025-05-20 06:30:00|5.86|5.04|5.76|4.96|5.86|5.04|5.72|4.92|0
1747722900000|2025-05-20 06:35:00|5.75|4.95|5.7|4.91|5.77|4.96|5.68|4.89|0
1747723200000|2025-05-20 06:40:00|5.72|4.9|5.75|4.95|5.75|4.95|5.68|4.89|0
1747723500000|2025-05-20 06:45:00|5.74|4.94|5.75|4.95|5.78|4.97|5.73|4.93|0
1747723800000|2025-05-20 06:50:00|5.74|4.94|5.75|4.95|5.77|4.96|5.68|4.89|0
1747724100000|2025-05-20 06:55:00|5.76|4.94|5.75|4.94|5.81|5|5.72|4.92|0
1747724400000|2025-05-20 07:00:00|5.74|4.93|5.76|4.95|5.78|4.98|5.69|4.9|0
1747724700000|2025-05-20 07:05:00|5.73|4.93|5.73|4.93|5.79|4.98|5.72|4.92|0
1747725000000|2025-05-20 07:10:00|5.76|4.96|5.65|4.86|5.77|4.96|5.65|4.86|0
1747725300000|2025-05-20 07:15:00|5.66|4.87|5.59|4.81|5.71|4.91|5.59|4.81|0
1747725600000|2025-05-20 07:20:00|5.6|4.82|5.49|4.73|5.62|4.84|5.48|4.71|0
1747725900000|2025-05-20 07:25:00|5.48|4.72|5.48|4.72|5.51|4.74|5.47|4.71|0
1747726200000|2025-05-20 07:30:00|5.47|4.71|5.61|4.83|5.62|4.84|5.42|4.66|0
1747726500000|2025-05-20 07:35:00|5.6|4.82|5.61|4.83|5.61|4.83|5.52|4.75|0
1747726800000|2025-05-20 07:40:00|5.6|4.82|5.65|4.86|5.67|4.88|5.58|4.81|0
1747727100000|2025-05-20 07:45:00|5.64|4.87|5.7|4.91|5.73|4.93|5.64|4.87|0
1747727400000|2025-05-20 07:50:00|5.71|4.9|5.59|4.81|5.72|4.92|5.58|4.8|0
1747727700000|2025-05-20 07:55:00|5.6|4.82|5.6|4.82|5.62|4.83|5.57|4.79|0
1747728000000|2025-05-20 08:00:00|5.59|4.81|5.54|4.76|5.6|4.82|5.49|4.72|0
1747728300000|2025-05-20 08:05:00|5.56|4.77|5.61|4.82|5.64|4.85|5.52|4.75|0
1747728600000|2025-05-20 08:10:00|5.62|4.84|5.65|4.86|5.68|4.89|5.58|4.8|0
1747728900000|2025-05-20 08:15:00|5.68|4.89|5.59|4.81|5.71|4.92|5.56|4.78|0
1747729200000|2025-05-20 08:20:00|5.6|4.82|5.6|4.82|5.62|4.84|5.56|4.78|0
1747729500000|2025-05-20 08:25:00|5.59|4.81|5.6|4.82|5.62|4.84|5.57|4.79|0
1747729800000|2025-05-20 08:30:00|5.61|4.83|5.6|4.82|5.62|4.83|5.58|4.8|0
1747730100000|2025-05-20 08:35:00|5.61|4.83|5.61|4.83|5.63|4.85|5.57|4.79|0
1747730400000|2025-05-20 08:40:00|5.62|4.82|5.55|4.78|5.62|4.84|5.53|4.76|0
1747730700000|2025-05-20 08:45:00|5.56|4.77|5.51|4.74|5.58|4.8|5.47|4.71|0
1747731000000|2025-05-20 08:50:00|5.52|4.75|5.55|4.78|5.65|4.86|5.45|4.69|0
1747731300000|2025-05-20 08:55:00|5.54|4.77|5.54|4.77|5.57|4.79|5.53|4.76|0
1747731600000|2025-05-20 09:00:00|5.53|4.76|5.48|4.71|5.61|4.83|5.47|4.71|0
1747731900000|2025-05-20 09:05:00|5.47|4.7|5.56|4.79|5.56|4.79|5.46|4.69|0
1747732200000|2025-05-20 09:10:00|5.54|4.77|5.55|4.78|5.56|4.79|5.53|4.76|0
1747732500000|2025-05-20 09:15:00|5.56|4.77|5.59|4.81|5.61|4.83|5.53|4.76|0
1747732800000|2025-05-20 09:20:00|5.58|4.8|5.6|4.82|5.6|4.82|5.48|4.72|0
1747733100000|2025-05-20 09:25:00|5.61|4.83|5.66|4.87|5.66|4.87|5.58|4.8|0
1747733400000|2025-05-20 09:30:00|5.65|4.86|5.53|4.76|5.66|4.87|5.53|4.76|0
1747733700000|2025-05-20 09:35:00|5.54|4.77|5.54|4.77|5.58|4.8|5.52|4.75|0
1747734000000|2025-05-20 09:40:00|5.55|4.78|5.54|4.77|5.57|4.79|5.51|4.74|0
1747734300000|2025-05-20 09:45:00|5.55|4.78|5.6|4.82|5.61|4.83|5.53|4.76|0
1747734600000|2025-05-20 09:50:00|5.59|4.81|5.6|4.82|5.62|4.83|5.57|4.79|0
1747734900000|2025-05-20 09:55:00|5.59|4.81|5.58|4.81|5.61|4.83|5.58|4.81|0
1747735200000|2025-05-20 10:00:00|5.57|4.79|5.55|4.77|5.63|4.85|5.48|4.72|0
1747735500000|2025-05-20 10:05:00|5.54|4.78|5.44|4.68|5.55|4.78|5.43|4.67|0
1747735800000|2025-05-20 10:10:00|5.46|4.69|5.43|4.67|5.46|4.69|5.43|4.67|0
1747736100000|2025-05-20 10:15:00|5.44|4.68|5.38|4.63|5.45|4.69|5.37|4.62|0
1747736400000|2025-05-20 10:20:00|5.37|4.62|5.44|4.69|5.45|4.69|5.36|4.61|0
1747736700000|2025-05-20 10:25:00|5.45|4.68|5.43|4.67|5.45|4.69|5.43|4.67|0
1747737000000|2025-05-20 10:30:00|5.42|4.66|5.43|4.68|5.46|4.7|5.4|4.64|0
1747737300000|2025-05-20 10:35:00|5.44|4.69|5.45|4.69|5.46|4.7|5.42|4.67|0
1747737600000|2025-05-20 10:40:00|5.44|4.68|5.39|4.64|5.46|4.69|5.36|4.61|0
1747737900000|2025-05-20 10:45:00|5.38|4.63|5.33|4.59|5.4|4.65|5.33|4.59|0
1747738200000|2025-05-20 10:50:00|5.34|4.58|5.33|4.59|5.38|4.63|5.32|4.58|0
1747738500000|2025-05-20 10:55:00|5.34|4.57|5.33|4.59|5.36|4.61|5.3|4.56|0
1747738800000|2025-05-20 11:00:00|5.31|4.57|5.28|4.54|5.33|4.59|5.26|4.52|0
1747739100000|2025-05-20 11:05:00|5.29|4.55|5.29|4.55|5.3|4.56|5.26|4.53|0
1747739400000|2025-05-20 11:10:00|5.3|4.56|5.28|4.54|5.31|4.57|5.22|4.49|0
1747739700000|2025-05-20 11:15:00|5.27|4.53|5.28|4.54|5.3|4.56|5.21|4.48|0
1747740000000|2025-05-20 11:20:00|5.29|4.55|5.28|4.54|5.29|4.55|5.26|4.53|0
1747740300000|2025-05-20 11:25:00|5.27|4.52|5.28|4.54|5.29|4.55|5.26|4.52|0
1747740600000|2025-05-20 11:30:00|5.29|4.55|5.28|4.54|5.29|4.55|5.16|4.44|0
1747740900000|2025-05-20 11:35:00|5.29|4.55|5.23|4.5|5.3|4.56|5.22|4.49|0
1747741200000|2025-05-20 11:40:00|5.24|4.51|5.29|4.55|5.3|4.56|5.22|4.49|0
1747741500000|2025-05-20 11:45:00|5.28|4.56|5.28|4.54|5.34|4.6|5.25|4.52|0
1747741800000|2025-05-20 11:50:00|5.29|4.55|5.28|4.54|5.3|4.56|5.27|4.53|0
1747742100000|2025-05-20 11:55:00|5.29|4.55|5.33|4.59|5.34|4.59|5.26|4.52|0
1747742400000|2025-05-20 12:00:00|5.35|4.6|5.32|4.58|5.35|4.6|5.28|4.54|0
1747742700000|2025-05-20 12:05:00|5.33|4.59|5.28|4.54|5.33|4.59|5.26|4.53|0
1747743000000|2025-05-20 12:10:00|5.27|4.53|5.28|4.54|5.3|4.56|5.27|4.53|0
1747743300000|2025-05-20 12:15:00|5.27|4.53|5.29|4.55|5.3|4.56|5.26|4.53|0
1747743600000|2025-05-20 12:20:00|5.28|4.54|5.34|4.6|5.35|4.6|5.27|4.53|0
1747743900000|2025-05-20 12:25:00|5.33|4.59|5.33|4.59|5.35|4.61|5.31|4.57|0
1747744200000|2025-05-20 12:30:00|4.96|4.58|5.34|4.59|5.36|4.61|4.95|4.26|0
1747744500000|2025-05-20 12:35:00|5.35|4.6|5.37|4.62|5.41|4.66|5.32|4.58|0
1747744800000|2025-05-20 12:40:00|5.38|4.63|5.32|4.58|5.4|4.64|5.31|4.57|0
1747745100000|2025-05-20 12:45:00|5.35|4.6|5.28|4.54|5.36|4.61|5.27|4.54|0
1747745400000|2025-05-20 12:50:00|5.29|4.55|5.33|4.59|5.35|4.61|5.26|4.52|0
1747745700000|2025-05-20 12:55:00|5.34|4.55|5.28|4.54|5.34|4.6|5.26|4.52|0
1747746000000|2025-05-20 13:00:00|5.29|4.55|5.27|4.54|5.3|4.56|4.73|4.07|0
1747746300000|2025-05-20 13:05:00|5.28|4.55|5.29|4.55|5.29|4.56|5.26|4.53|0
1747746600000|2025-05-20 13:10:00|5.28|4.54|5.27|4.54|5.31|4.57|5.27|4.53|0
1747746900000|2025-05-20 13:15:00|5.28|4.55|5.28|4.54|5.31|4.57|5.25|4.52|0
1747747200000|2025-05-20 13:20:00|5.29|4.55|5.48|4.28|5.48|4.57|5.15|4.26|0
1747747500000|2025-05-20 13:25:00|5.49|4.29|5.59|4.39|5.59|4.39|5.42|4.22|0
1747747800000|2025-05-20 13:30:00|5.36|4.61|5.19|4.46|5.4|4.65|5.13|4.41|0
1747748100000|2025-05-20 13:35:00|5.22|4.47|5.1|4.39|5.26|4.53|5.07|4.36|0
1747748400000|2025-05-20 13:40:00|5.11|4.4|5.14|4.42|5.26|4.53|5.07|4.36|0
1747748700000|2025-05-20 13:45:00|5.15|4.43|5.32|4.58|5.38|4.63|5.12|4.41|0
1747749000000|2025-05-20 13:50:00|5.34|4.6|5.08|4.37|5.44|4.68|5.06|4.36|0
1747749300000|2025-05-20 13:55:00|5.09|4.38|5.25|4.52|5.25|4.52|5.07|4.36|0
1747749600000|2025-05-20 14:00:00|5.26|4.53|5.16|4.44|5.3|4.56|5.16|4.44|0
1747749900000|2025-05-20 14:05:00|5.17|4.45|5.38|4.63|5.38|4.63|5.13|4.41|0
1747750200000|2025-05-20 14:10:00|5.39|4.64|5.3|4.56|5.46|4.7|5.3|4.56|0
1747750500000|2025-05-20 14:15:00|5.31|4.57|5.35|4.6|5.38|4.63|5.27|4.54|0
1747750800000|2025-05-20 14:20:00|5.34|4.61|5.4|4.65|5.41|4.65|5.26|4.53|0
1747751100000|2025-05-20 14:25:00|5.39|4.64|5.41|4.66|5.46|4.7|5.32|4.58|0
1747751400000|2025-05-20 14:30:00|5.4|4.65|5.41|4.65|5.5|4.73|5.36|4.61|0
1747751700000|2025-05-20 14:35:00|5.42|4.66|5.16|4.44|5.46|4.7|5.16|4.44|0
1747752000000|2025-05-20 14:40:00|5.15|4.43|5.1|4.39|5.19|4.47|5.09|4.38|0
1747752300000|2025-05-20 14:45:00|5.11|4.4|5.12|4.41|5.14|4.43|5.07|4.36|0
1747752600000|2025-05-20 14:50:00|5.13|4.42|5.14|4.42|5.18|4.45|5.1|4.39|0
1747752900000|2025-05-20 14:55:00|5.13|4.41|5.32|4.58|5.39|4.64|5.1|4.39|0
1747753200000|2025-05-20 15:00:00|5.33|4.59|5.34|4.59|5.46|4.7|5.25|4.52|0
1747753500000|2025-05-20 15:05:00|5.32|4.58|5.28|4.54|5.38|4.63|5.25|4.51|0
1747753800000|2025-05-20 15:10:00|5.29|4.55|5.16|4.44|5.3|4.56|5.15|4.43|0
1747754100000|2025-05-20 15:15:00|5.15|4.43|5.1|4.39|5.24|4.51|5.07|4.37|0
1747754400000|2025-05-20 15:20:00|5.09|4.38|5.15|4.43|5.16|4.44|5.08|4.37|0
1747754700000|2025-05-20 15:25:00|5.16|4.44|5.01|4.31|5.17|4.45|5|4.3|0
1747755000000|2025-05-20 15:30:00|5|4.3|5.03|4.33|5.09|4.38|4.95|4.26|0
1747755300000|2025-05-20 15:35:00|5.02|4.32|5.03|4.33|5.06|4.35|4.96|4.27|0
1747755600000|2025-05-20 15:40:00|5.02|4.32|5.08|4.37|5.1|4.39|4.99|4.29|0
1747755900000|2025-05-20 15:45:00|5.09|4.38|5.07|4.36|5.16|4.44|5.06|4.35|0
1747756200000|2025-05-20 15:50:00|5.06|4.35|5.08|4.37|5.11|4.39|5.02|4.32|0
1747756500000|2025-05-20 15:55:00|5.07|4.36|4.96|4.26|5.07|4.36|4.94|4.25|0
1747756800000|2025-05-20 16:00:00|4.95|4.27|5|4.3|5.02|4.32|4.93|4.24|0
1747757100000|2025-05-20 16:05:00|5.01|4.31|5.11|4.39|5.13|4.42|5|4.31|0
1747757400000|2025-05-20 16:10:00|5.1|4.4|5.15|4.43|5.2|4.47|5.1|4.39|0
1747757700000|2025-05-20 16:15:00|5.14|4.42|5.11|4.4|5.16|4.44|5.09|4.38|0
1747758000000|2025-05-20 16:20:00|5.12|4.39|5.12|4.41|5.15|4.43|5.07|4.36|0
1747758300000|2025-05-20 16:25:00|5.13|4.42|5.08|4.37|5.16|4.44|5.06|4.35|0
1747758600000|2025-05-20 16:30:00|5.07|4.36|5.08|4.37|5.1|4.39|5.03|4.33|0
1747758900000|2025-05-20 16:35:00|5.07|4.36|4.91|4.22|5.07|4.36|4.89|4.2|0
1747759200000|2025-05-20 16:40:00|4.9|4.21|4.91|4.23|4.95|4.26|4.86|4.19|0
1747759500000|2025-05-20 16:45:00|4.9|4.22|4.9|4.21|4.93|4.24|4.89|4.2|0
1747759800000|2025-05-20 16:50:00|4.91|4.23|4.9|4.22|4.93|4.24|4.87|4.19|0
1747760100000|2025-05-20 16:55:00|4.89|4.21|4.91|4.23|4.94|4.25|4.85|4.18|0
1747760400000|2025-05-20 17:00:00|4.9|4.22|4.8|4.13|4.92|4.24|4.8|4.13|0
1747760700000|2025-05-20 17:05:00|4.79|4.12|4.8|4.13|4.82|4.15|4.78|4.12|0
1747761000000|2025-05-20 17:10:00|4.79|4.14|4.8|4.13|4.82|4.15|4.77|4.11|0
1747761300000|2025-05-20 17:15:00|4.81|4.14|4.8|4.13|4.83|4.16|4.79|4.12|0
1747761600000|2025-05-20 17:20:00|4.81|4.14|5.02|4.32|5.05|4.35|4.81|4.13|0
1747761900000|2025-05-20 17:25:00|5.03|4.31|4.97|4.28|5.04|4.33|4.94|4.25|0
1747762200000|2025-05-20 17:30:00|4.96|4.27|5.1|4.39|5.15|4.43|4.95|4.26|0
1747762500000|2025-05-20 17:35:00|5.11|4.4|5.13|4.42|5.15|4.43|5.08|4.37|0
1747762800000|2025-05-20 17:40:00|5.12|4.41|5.11|4.4|5.16|4.44|5.09|4.38|0
1747763100000|2025-05-20 17:45:00|5.13|4.41|5.16|4.44|5.18|4.46|5.09|4.38|0
1747763400000|2025-05-20 17:50:00|5.17|4.45|5.11|4.4|5.23|4.5|5.08|4.37|0
1747763700000|2025-05-20 17:55:00|5.12|4.41|5.13|4.41|5.17|4.44|5.09|4.38|0
1747764000000|2025-05-20 18:00:00|5.14|4.42|5.14|4.42|5.16|4.44|5.1|4.39|0
1747764300000|2025-05-20 18:05:00|5.13|4.41|5.13|4.41|5.15|4.43|5.1|4.39|0
1747764600000|2025-05-20 18:10:00|5.12|4.42|5.13|4.41|5.14|4.43|5.06|4.35|0
1747764900000|2025-05-20 18:15:00|5.12|4.4|5.17|4.45|5.25|4.52|5.07|4.37|0
1747765200000|2025-05-20 18:20:00|5.18|4.46|5.23|4.5|5.47|4.71|5.17|4.45|0
1747765500000|2025-05-20 18:25:00|5.24|4.51|5.54|4.76|5.58|4.8|5.18|4.46|0
1747765800000|2025-05-20 18:30:00|5.56|4.77|5.48|4.72|5.6|4.82|5.46|4.7|0
1747766100000|2025-05-20 18:35:00|5.49|4.73|5.31|4.57|5.51|4.74|5.25|4.52|0
1747766400000|2025-05-20 18:40:00|5.3|4.56|5.4|4.65|5.53|4.76|5.26|4.53|0
1747766700000|2025-05-20 18:45:00|5.41|4.66|5.43|4.68|5.51|4.74|5.4|4.65|0
1747767000000|2025-05-20 18:50:00|5.44|4.66|5.45|4.69|5.5|4.73|5.39|4.63|0
1747767300000|2025-05-20 18:55:00|5.44|4.68|5.39|4.63|5.45|4.69|5.33|4.59|0
1747767600000|2025-05-20 19:00:00|5.4|4.64|5.78|4.97|5.87|5.05|5.39|4.64|0
1747767900000|2025-05-20 19:05:00|5.8|4.99|5.55|4.77|5.84|5.02|5.51|4.74|0
1747768200000|2025-05-20 19:10:00|5.54|4.76|5.43|4.67|5.62|4.83|5.43|4.67|0
1747768500000|2025-05-20 19:15:00|5.44|4.68|5.42|4.66|5.5|4.73|5.36|4.61|0
1747768800000|2025-05-20 19:20:00|5.43|4.67|5.33|4.59|5.43|4.67|5.28|4.55|0
1747769100000|2025-05-20 19:25:00|5.34|4.58|5.35|4.61|5.37|4.62|5.27|4.53|0
1747769400000|2025-05-20 19:30:00|5.33|4.58|5.18|4.46|5.35|4.6|5.15|4.43|0
1747769700000|2025-05-20 19:35:00|5.17|4.45|5.17|4.45|5.24|4.51|5.14|4.42|0
1747770000000|2025-05-20 19:40:00|5.16|4.44|5.22|4.49|5.22|4.49|5.06|4.35|0
1747770300000|2025-05-20 19:45:00|5.21|4.46|5.13|4.42|5.24|4.51|5.08|4.37|0
1747770600000|2025-05-20 19:50:00|5.19|4.47|5.07|4.36|5.25|4.52|5.01|4.31|0
1747770900000|2025-05-20 19:55:00|5.06|4.35|4.96|4.27|5.13|4.41|4.93|4.24|0
1747771200000|2025-05-20 20:00:00|4.97|4.3|5.18|4.46|5.2|4.47|4.97|4.29|0
1747771500000|2025-05-20 20:05:00|5.17|4.45|5.23|4.5|5.28|4.54|5.11|4.4|0
1747771800000|2025-05-20 20:10:00|5.22|4.49|5.22|4.49|5.25|4.52|5.2|4.47|0
1747772100000|2025-05-20 20:15:00|5.21|4.48|5.17|4.45|5.24|4.51|5.16|4.44|0
1747772400000|2025-05-20 20:20:00|5.16|4.44|5.09|4.38|5.18|4.46|5.09|4.38|0
1747772700000|2025-05-20 20:25:00|5.1|4.39|5.07|4.37|5.1|4.39|5.05|4.35|0
1747773000000|2025-05-20 20:30:00|5.08|4.38|5.07|4.36|5.09|4.38|5.05|4.35|0
1747773300000|2025-05-20 20:35:00|5.06|4.35|5.08|4.37|5.08|4.38|5.05|4.35|0
1747773600000|2025-05-20 20:40:00|5.07|4.36|5.06|4.36|5.08|4.37|5.05|4.35|0
1747773900000|2025-05-20 20:45:00|5.07|4.37|5.07|4.36|5.08|4.37|5.06|4.36|0
1747774200000|2025-05-20 20:50:00|5.06|4.35|5.11|4.4|5.14|4.42|5.06|4.35|0
1747774500000|2025-05-20 20:55:00|5.35|4.15|5.33|4.13|5.36|4.16|5.3|4.1|0
1747774800000|2025-05-20 21:00:00|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1747775100000|2025-05-20 21:05:00|5.29|4.09|5.31|4.11|5.32|4.12|5.29|4.09|0
1747775400000|2025-05-20 21:10:00|5.33|4.13|5.32|4.12|5.33|4.13|5.31|4.11|0
1747775700000|2025-05-20 21:15:00|5.33|4.13|5.34|4.14|5.34|4.14|5.33|4.13|0
1747776000000|2025-05-20 21:20:00|5.33|4.13|5.34|4.14|5.35|4.15|5.33|4.13|0
1747776300000|2025-05-20 21:25:00|5.35|4.15|5.34|4.14|5.35|4.15|5.33|4.13|0
1747776600000|2025-05-20 21:30:00|5.33|4.13|5.33|4.13|5.34|4.14|5.32|4.12|0
1747777200000|2025-05-20 21:40:00|5.32|4.12|5.34|4.14|5.34|4.14|5.32|4.12|0
1747777500000|2025-05-20 21:45:00|5.33|4.13|5.32|4.12|5.33|4.13|5.32|4.12|0
1747777800000|2025-05-20 21:50:00|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1747778100000|2025-05-20 21:55:00|5.33|4.13|5.33|4.13|5.33|4.13|5.32|4.12|0
1747778400000|2025-05-20 22:00:00|5.34|4.14|5.36|4.16|5.39|4.19|5.32|4.12|0
1747778700000|2025-05-20 22:05:00|5.38|4.18|5.67|4.47|5.67|4.47|5.37|4.17|0
1747779000000|2025-05-20 22:10:00|5.64|4.44|5.67|4.47|5.73|4.53|5.57|4.37|0
1747779300000|2025-05-20 22:15:00|5.68|4.48|5.87|4.67|5.92|4.72|5.61|4.41|0
1747779600000|2025-05-20 22:20:00|5.86|4.66|5.85|4.65|5.87|4.67|5.82|4.62|0
1747779900000|2025-05-20 22:25:00|5.86|4.66|5.86|4.66|5.92|4.72|5.83|4.63|0
1747780200000|2025-05-20 22:30:00|5.85|4.65|5.75|4.55|5.86|4.66|5.71|4.51|0
1747780500000|2025-05-20 22:35:00|5.74|4.54|5.77|4.57|5.77|4.57|5.73|4.53|0
1747780800000|2025-05-20 22:40:00|5.75|4.55|5.75|4.55|5.8|4.6|5.74|4.54|0
1747781100000|2025-05-20 22:45:00|5.76|4.56|5.78|4.58|5.8|4.6|5.75|4.55|0
1747781400000|2025-05-20 22:50:00|5.79|4.59|5.78|4.58|5.82|4.62|5.76|4.56|0
1747781700000|2025-05-20 22:55:00|5.77|4.57|5.72|4.52|5.77|4.57|5.71|4.51|0
1747782000000|2025-05-20 23:00:00|5.74|4.54|5.63|4.43|5.74|4.54|5.61|4.41|0
1747782300000|2025-05-20 23:05:00|5.64|4.44|5.62|4.42|5.64|4.44|5.61|4.41|0
1747782600000|2025-05-20 23:10:00|5.61|4.41|5.62|4.42|5.62|4.42|5.59|4.39|0
1747782900000|2025-05-20 23:15:00|5.61|4.41|5.63|4.43|5.63|4.43|5.6|4.4|0
1747783200000|2025-05-20 23:20:00|5.61|4.41|5.64|4.44|5.64|4.44|5.6|4.4|0
1747783500000|2025-05-20 23:25:00|5.65|4.45|5.63|4.43|5.65|4.45|5.62|4.42|0
1747783800000|2025-05-20 23:30:00|5.62|4.42|5.64|4.44|5.65|4.45|5.62|4.42|0
1747784100000|2025-05-20 23:35:00|5.65|4.45|5.66|4.46|5.67|4.47|5.61|4.41|0
1747784400000|2025-05-20 23:40:00|5.65|4.45|5.67|4.47|5.68|4.48|5.65|4.45|0
1747784700000|2025-05-20 23:45:00|5.65|4.45|5.65|4.45|5.67|4.47|5.63|4.43|0
1747785000000|2025-05-20 23:50:00|5.64|4.44|5.6|4.4|5.65|4.45|5.6|4.4|0
1747785300000|2025-05-20 23:55:00|5.61|4.41|5.54|4.34|5.61|4.41|5.54|4.34|0
1747785600000|2025-05-21 00:00:00|5.53|4.33|5.55|4.35|5.56|4.36|5.53|4.33|0
1747785900000|2025-05-21 00:05:00|5.56|4.36|5.62|4.42|5.66|4.46|5.56|4.36|0
1747786200000|2025-05-21 00:10:00|5.63|4.43|5.62|4.42|5.63|4.43|5.59|4.39|0
1747786500000|2025-05-21 00:15:00|5.61|4.41|5.48|4.71|5.61|4.75|5.43|4.38|0
1747786800000|2025-05-21 00:20:00|5.49|4.72|5.39|4.64|5.52|4.75|5.36|4.61|0
1747787100000|2025-05-21 00:25:00|5.38|4.63|5.33|4.59|5.4|4.65|5.32|4.58|0
1747787400000|2025-05-21 00:30:00|5.32|4.58|5.34|4.59|5.39|4.63|5.32|4.58|0
1747787700000|2025-05-21 00:35:00|5.33|4.58|5.33|4.59|5.35|4.6|5.31|4.57|0
1747788000000|2025-05-21 00:40:00|5.34|4.58|5.39|4.64|5.4|4.64|5.31|4.57|0
1747788300000|2025-05-21 00:45:00|5.38|4.63|5.34|4.59|5.39|4.64|5.32|4.58|0
1747788600000|2025-05-21 00:50:00|5.35|4.6|5.39|4.64|5.4|4.64|5.31|4.57|0
1747788900000|2025-05-21 00:55:00|5.4|4.65|5.39|4.64|5.4|4.65|5.37|4.62|0
1747789200000|2025-05-21 01:00:00|5.4|4.65|5.45|4.69|5.52|4.75|5.37|4.62|0
1747789500000|2025-05-21 01:05:00|5.44|4.68|5.38|4.63|5.46|4.7|5.36|4.61|0
1747789800000|2025-05-21 01:10:00|5.39|4.64|5.39|4.64|5.41|4.66|5.36|4.61|0
1747790100000|2025-05-21 01:15:00|5.4|4.65|5.45|4.69|5.46|4.7|5.36|4.62|0
1747790400000|2025-05-21 01:20:00|5.44|4.68|5.55|4.77|5.55|4.78|5.44|4.68|0
1747790700000|2025-05-21 01:25:00|5.54|4.76|5.55|4.77|5.57|4.79|5.53|4.76|0
1747791000000|2025-05-21 01:30:00|5.56|4.78|5.58|4.8|5.64|4.85|5.52|4.75|0
1747791300000|2025-05-21 01:35:00|5.59|4.81|5.54|4.77|5.64|4.85|5.53|4.76|0
1747791600000|2025-05-21 01:40:00|5.55|4.76|5.54|4.77|5.56|4.78|5.53|4.76|0
1747791900000|2025-05-21 01:45:00|5.55|4.78|5.55|4.78|5.56|4.78|5.53|4.75|0
1747792200000|2025-05-21 01:50:00|5.54|4.77|5.54|4.77|5.58|4.8|5.53|4.76|0
1747792500000|2025-05-21 01:55:00|5.53|4.76|5.55|4.77|5.58|4.8|5.52|4.75|0
1747792800000|2025-05-21 02:00:00|5.54|4.78|5.54|4.77|5.56|4.79|5.48|4.72|0
1747793100000|2025-05-21 02:05:00|5.55|4.78|5.59|4.81|5.61|4.83|5.52|4.75|0
1747793400000|2025-05-21 02:10:00|5.58|4.82|5.54|4.77|5.62|4.83|5.54|4.76|0
1747793700000|2025-05-21 02:15:00|5.55|4.78|5.66|4.87|5.67|4.88|5.54|4.78|0
1747794000000|2025-05-21 02:20:00|5.65|4.86|5.65|4.87|5.67|4.88|5.62|4.84|0
1747794300000|2025-05-21 02:25:00|5.66|4.86|5.65|4.86|5.67|4.88|5.64|4.85|0
1747794600000|2025-05-21 02:30:00|5.64|4.87|5.59|4.81|5.68|4.89|5.58|4.8|0
1747794900000|2025-05-21 02:35:00|5.61|4.83|5.54|4.76|5.62|4.83|5.53|4.76|0
1747795200000|2025-05-21 02:40:00|5.55|4.78|5.64|4.85|5.64|4.86|5.53|4.76|0
1747795500000|2025-05-21 02:45:00|5.65|4.86|5.66|4.87|5.67|4.88|5.64|4.85|0
1747795800000|2025-05-21 02:50:00|5.65|4.86|5.67|4.88|5.67|4.88|5.64|4.85|0
1747796100000|2025-05-21 02:55:00|5.65|4.87|5.65|4.87|5.67|4.88|5.65|4.86|0
1747796400000|2025-05-21 03:00:00|5.66|4.86|5.65|4.86|5.75|4.95|5.58|4.8|0
1747796700000|2025-05-21 03:05:00|5.64|4.85|5.65|4.86|5.67|4.88|5.63|4.84|0
1747797000000|2025-05-21 03:10:00|5.64|4.85|5.65|4.86|5.66|4.87|5.64|4.85|0
1747797300000|2025-05-21 03:15:00|5.66|4.87|5.71|4.91|5.71|4.91|5.64|4.85|0
1747797600000|2025-05-21 03:20:00|5.72|4.92|5.71|4.91|5.73|4.93|5.65|4.86|0
1747797900000|2025-05-21 03:25:00|5.72|4.92|5.71|4.91|5.73|4.93|5.7|4.9|0
1747798200000|2025-05-21 03:30:00|5.72|4.92|5.71|4.91|5.72|4.92|5.65|4.86|0
1747798500000|2025-05-21 03:35:00|5.72|4.92|5.71|4.91|5.72|4.92|5.69|4.9|0
1747798800000|2025-05-21 03:40:00|5.7|4.92|5.66|4.87|5.73|4.93|5.65|4.86|0
1747799100000|2025-05-21 03:45:00|5.65|4.86|5.65|4.86|5.67|4.88|5.61|4.82|0
1747799400000|2025-05-21 03:50:00|5.64|4.85|5.66|4.87|5.66|4.87|5.64|4.85|0
1747799700000|2025-05-21 03:55:00|5.67|4.88|5.66|4.87|5.67|4.88|5.65|4.86|0
1747800000000|2025-05-21 04:00:00|5.69|4.9|5.65|4.86|5.72|4.93|5.64|4.85|0
1747800300000|2025-05-21 04:05:00|5.66|4.87|5.66|4.87|5.72|4.92|5.65|4.86|0
1747800600000|2025-05-21 04:10:00|5.65|4.86|5.66|4.87|5.67|4.88|5.65|4.86|0
1747800900000|2025-05-21 04:15:00|5.65|4.86|5.7|4.91|5.76|4.96|5.64|4.86|0
1747801200000|2025-05-21 04:20:00|5.71|4.9|5.76|4.96|5.76|4.96|5.69|4.9|0
1747801500000|2025-05-21 04:25:00|5.77|4.97|5.77|4.97|5.78|4.98|5.75|4.95|0
1747801800000|2025-05-21 04:30:00|5.76|4.96|5.76|4.96|5.82|5.01|5.75|4.94|0
1747802100000|2025-05-21 04:35:00|5.77|4.97|5.76|4.96|5.78|4.98|5.75|4.95|0
1747802400000|2025-05-21 04:40:00|5.77|4.97|5.82|5|5.83|5.01|5.76|4.95|0
1747802700000|2025-05-21 04:45:00|5.83|5.01|5.82|5.01|5.83|5.02|5.75|4.95|0
1747803000000|2025-05-21 04:50:00|5.83|5.02|5.87|5.05|5.88|5.06|5.8|4.99|0
1747803300000|2025-05-21 04:55:00|5.86|5.04|5.79|4.98|5.87|5.05|5.79|4.98|0
1747803600000|2025-05-21 05:00:00|5.78|4.97|5.7|4.91|5.79|4.98|5.67|4.88|0
1747803900000|2025-05-21 05:05:00|5.71|4.9|5.71|4.91|5.72|4.92|5.64|4.86|0
1747804200000|2025-05-21 05:10:00|5.7|4.92|5.69|4.9|5.72|4.92|5.68|4.89|0
1747804500000|2025-05-21 05:15:00|5.7|4.89|5.7|4.9|5.71|4.91|5.67|4.88|0
1747804800000|2025-05-21 05:20:00|5.71|4.91|5.64|4.85|5.71|4.92|5.63|4.84|0
1747805100000|2025-05-21 05:25:00|5.65|4.86|5.7|4.9|5.71|4.91|5.63|4.84|0
1747805400000|2025-05-21 05:30:00|5.71|4.91|5.75|4.95|5.77|4.97|5.69|4.9|0
1747805700000|2025-05-21 05:35:00|5.7|4.94|5.8|4.99|5.81|5|5.68|4.89|0
1747806000000|2025-05-21 05:40:00|5.81|5|5.81|5|5.84|5.02|5.76|4.96|0
1747806300000|2025-05-21 05:45:00|5.82|5.01|5.86|5.04|5.91|5.08|5.8|4.99|0
1747806600000|2025-05-21 05:50:00|5.91|5.08|5.91|5.08|5.96|5.13|5.85|5.03|0
1747806900000|2025-05-21 05:55:00|5.92|5.09|5.97|5.14|6|5.16|5.91|5.08|0
1747807200000|2025-05-21 06:00:00|5.98|5.15|5.95|5.12|6|5.16|5.89|5.07|0
1747807500000|2025-05-21 06:05:00|5.96|5.13|5.98|5.14|6.01|5.17|5.91|5.08|0
1747807800000|2025-05-21 06:10:00|5.97|5.13|5.97|5.14|6|5.17|5.94|5.12|0
1747808100000|2025-05-21 06:15:00|5.98|5.13|5.96|5.13|6.07|5.23|5.95|5.12|0
1747808400000|2025-05-21 06:20:00|5.95|5.12|5.96|5.12|5.97|5.14|5.85|5.04|0
1747808700000|2025-05-21 06:25:00|5.95|5.09|5.9|5.08|5.98|5.15|5.9|5.08|0
1747809000000|2025-05-21 06:30:00|5.91|5.09|5.97|5.14|6|5.16|5.86|5.04|0
1747809300000|2025-05-21 06:35:00|5.98|5.15|6.08|5.23|6.09|5.24|5.95|5.12|0
1747809600000|2025-05-21 06:40:00|6.07|5.22|5.98|5.14|6.11|5.26|5.96|5.13|0
1747809900000|2025-05-21 06:45:00|5.97|5.13|6.06|5.21|6.14|5.29|5.95|5.12|0
1747810200000|2025-05-21 06:50:00|6.08|5.22|5.98|5.14|6.08|5.23|5.94|5.11|0
1747810500000|2025-05-21 06:55:00|5.99|5.15|6.08|5.23|6.1|5.25|5.96|5.13|0
1747810800000|2025-05-21 07:00:00|6.07|5.22|5.91|5.09|6.08|5.23|5.88|5.06|0
1747811100000|2025-05-21 07:05:00|5.9|5.08|5.86|5.04|5.93|5.11|5.85|5.03|0
1747811400000|2025-05-21 07:10:00|5.85|5|5.91|5.08|5.94|5.11|5.78|4.98|0
1747811700000|2025-05-21 07:15:00|5.93|5.1|5.85|5.04|5.95|5.12|5.81|5|0
1747812000000|2025-05-21 07:20:00|5.86|5.05|5.89|5.07|5.93|5.1|5.85|5.03|0
1747812300000|2025-05-21 07:25:00|5.88|5.06|5.85|5.04|5.95|5.12|5.85|5.03|0
1747812600000|2025-05-21 07:30:00|5.86|5|5.81|5|5.87|5.05|5.77|4.97|0
1747812900000|2025-05-21 07:35:00|5.82|5.01|5.82|5.01|5.94|5.11|5.78|4.98|0
1747813200000|2025-05-21 07:40:00|5.83|5.02|5.74|4.94|5.85|5.04|5.74|4.94|0
1747813500000|2025-05-21 07:45:00|5.75|4.95|5.69|4.89|5.76|4.95|5.67|4.88|0
1747813800000|2025-05-21 07:50:00|5.7|4.9|5.7|4.91|5.72|4.92|5.67|4.88|0
1747814100000|2025-05-21 07:55:00|5.69|4.9|5.7|4.91|5.72|4.92|5.67|4.88|0
1747814400000|2025-05-21 08:00:00|5.69|4.9|5.7|4.91|5.74|4.94|5.67|4.88|0
1747814700000|2025-05-21 08:05:00|5.71|4.9|5.7|4.9|5.73|4.93|5.68|4.89|0
1747815000000|2025-05-21 08:10:00|5.69|4.89|5.7|4.91|5.73|4.93|5.68|4.89|0
1747815300000|2025-05-21 08:15:00|5.69|4.9|5.75|4.95|5.85|5.04|5.69|4.9|0
1747815600000|2025-05-21 08:20:00|5.76|4.96|5.74|4.94|5.78|4.97|5.73|4.93|0
1747815900000|2025-05-21 08:25:00|5.71|4.92|5.75|4.94|5.78|4.97|5.71|4.92|0
1747816200000|2025-05-21 08:30:00|5.76|4.95|5.8|4.99|5.86|5.04|5.72|4.92|0
1747816500000|2025-05-21 08:35:00|5.81|5|5.91|5.09|5.94|5.11|5.8|4.99|0
1747816800000|2025-05-21 08:40:00|5.92|5.1|5.79|4.98|5.94|5.11|5.79|4.98|0
1747817100000|2025-05-21 08:45:00|5.78|4.99|5.85|5.04|5.91|5.09|5.78|4.98|0
1747817400000|2025-05-21 08:50:00|5.87|5.05|5.8|4.99|5.87|5.05|5.78|4.98|0
1747817700000|2025-05-21 08:55:00|5.81|5|5.8|4.99|5.82|5|5.79|4.98|0
1747818000000|2025-05-21 09:00:00|5.79|4.98|5.81|5|5.82|5.01|5.67|4.88|0
1747818300000|2025-05-21 09:05:00|5.82|5.01|5.81|5|5.84|5.02|5.78|4.98|0
1747818600000|2025-05-21 09:10:00|5.8|4.99|5.82|5|5.84|5.02|5.79|4.98|0
1747818900000|2025-05-21 09:15:00|5.81|4.99|5.8|4.99|5.82|5.01|5.79|4.98|0
1747819200000|2025-05-21 09:20:00|5.82|5.01|5.87|5.05|5.87|5.05|5.78|4.97|0
1747819500000|2025-05-21 09:25:00|5.86|5.04|5.87|5.05|5.88|5.06|5.85|5.03|0
1747819800000|2025-05-21 09:30:00|5.88|5.06|5.9|5.08|5.99|5.16|5.85|5.04|0
1747820100000|2025-05-21 09:35:00|5.91|5.07|5.81|5|5.95|5.12|5.81|5|0
1747820400000|2025-05-21 09:40:00|5.85|5.03|6.11|5.26|6.14|5.28|5.85|5.03|0
1747820700000|2025-05-21 09:45:00|6.13|5.27|6.12|5.27|6.22|5.35|6.1|5.25|0
1747821000000|2025-05-21 09:50:00|6.13|5.28|6.12|5.27|6.16|5.3|6.06|5.22|0
1747821300000|2025-05-21 09:55:00|6.13|5.28|6.12|5.27|6.16|5.3|6.1|5.25|0
1747821600000|2025-05-21 10:00:00|6.13|5.25|6.24|5.37|6.3|5.42|6.1|5.25|0
1747821900000|2025-05-21 10:05:00|6.23|5.36|6.23|5.36|6.27|5.39|6.2|5.34|0
1747822200000|2025-05-21 10:10:00|6.22|5.35|6.24|5.37|6.26|5.38|6.2|5.34|0
1747822500000|2025-05-21 10:15:00|6.23|5.36|6.19|5.33|6.24|5.37|6.08|5.23|0
1747822800000|2025-05-21 10:20:00|6.18|5.32|6.35|5.47|6.36|5.47|6.16|5.3|0
1747823100000|2025-05-21 10:25:00|6.34|5.46|6.33|5.44|6.4|5.51|6.31|5.43|0
1747823400000|2025-05-21 10:30:00|6.32|5.43|6.12|5.27|6.32|5.44|6.11|5.25|0
1747823700000|2025-05-21 10:35:00|6.11|5.26|6.12|5.27|6.19|5.33|6.09|5.24|0
1747824000000|2025-05-21 10:40:00|6.13|5.28|6.02|5.18|6.14|5.28|6.02|5.18|0
1747824300000|2025-05-21 10:45:00|6.03|5.19|6.02|5.18|6.04|5.2|5.99|5.15|0
1747824600000|2025-05-21 10:50:00|6.01|5.17|5.96|5.13|6.03|5.19|5.9|5.08|0
1747824900000|2025-05-21 10:55:00|5.97|5.14|5.91|5.08|5.97|5.14|5.89|5.07|0
1747825200000|2025-05-21 11:00:00|5.9|5.06|5.91|5.08|5.93|5.1|5.84|5.03|0
1747825500000|2025-05-21 11:05:00|5.9|5.07|5.8|4.99|5.92|5.09|5.79|4.98|0
1747825800000|2025-05-21 11:10:00|5.81|5|5.86|5.04|5.86|5.04|5.79|4.98|0
1747826100000|2025-05-21 11:15:00|5.87|5.05|5.71|4.91|5.87|5.05|5.69|4.89|0
1747826400000|2025-05-21 11:20:00|5.7|4.92|5.6|4.81|5.7|4.92|5.54|4.76|0
1747826700000|2025-05-21 11:25:00|5.59|4.8|5.53|4.76|5.61|4.83|5.48|4.72|0
1747827000000|2025-05-21 11:30:00|5.52|4.75|5.59|4.81|5.61|4.83|5.52|4.75|0
1747827300000|2025-05-21 11:35:00|5.6|4.82|5.59|4.81|5.62|4.83|5.57|4.79|0
1747827600000|2025-05-21 11:40:00|5.6|4.82|5.54|4.76|5.63|4.85|5.52|4.75|0
1747827900000|2025-05-21 11:45:00|5.53|4.77|5.58|4.8|5.6|4.82|5.49|4.72|0
1747828200000|2025-05-21 11:50:00|5.59|4.81|5.55|4.78|5.6|4.82|5.46|4.7|0
1747828500000|2025-05-21 11:55:00|5.56|4.79|5.54|4.77|5.58|4.8|5.5|4.74|0
1747828800000|2025-05-21 12:00:00|5.55|4.76|5.71|4.91|5.71|4.91|5.52|4.75|0
1747829100000|2025-05-21 12:05:00|5.7|4.9|5.75|4.95|5.81|5|5.69|4.89|0
1747829400000|2025-05-21 12:10:00|5.8|4.99|5.83|5.02|5.85|5.04|5.75|4.95|0
1747829700000|2025-05-21 12:15:00|5.82|5.01|5.74|4.94|5.84|5.03|5.74|4.94|0
1747830000000|2025-05-21 12:20:00|5.75|4.95|5.59|4.81|5.75|4.95|5.58|4.8|0
1747830300000|2025-05-21 12:25:00|5.58|4.8|5.6|4.81|5.64|4.85|5.55|4.77|0
1747830600000|2025-05-21 12:30:00|5.61|4.82|5.81|5|5.86|5.04|5.61|4.82|0
1747830900000|2025-05-21 12:35:00|5.8|4.99|5.85|5.03|5.86|5.04|5.77|4.97|0
1747831200000|2025-05-21 12:40:00|5.86|5.05|5.91|5.09|5.95|5.12|5.86|5.05|0
1747831500000|2025-05-21 12:45:00|5.92|5.1|5.82|5.01|5.92|5.1|5.78|4.97|0
1747831800000|2025-05-21 12:50:00|5.81|5|5.8|4.99|5.88|5.06|5.78|4.97|0
1747832100000|2025-05-21 12:55:00|5.79|4.98|5.82|5.01|5.82|5.01|5.74|4.94|0
1747832400000|2025-05-21 13:00:00|5.81|5|6.03|5.19|6.05|5.21|5.48|4.72|0
1747832700000|2025-05-21 13:05:00|6.02|5.18|6.13|5.28|6.14|5.29|6.01|5.17|0
1747833000000|2025-05-21 13:10:00|6.14|5.29|6.22|5.35|6.27|5.39|6.11|5.26|0
1747833300000|2025-05-21 13:15:00|6.21|5.34|6.35|5.46|6.37|5.48|6.21|5.34|0
1747833600000|2025-05-21 13:20:00|6.36|5.47|6.45|5.25|6.45|5.47|6.2|5.24|0
1747833900000|2025-05-21 13:25:00|6.49|5.29|6.35|5.15|6.49|5.29|6.35|5.15|0
1747834200000|2025-05-21 13:30:00|6.18|5.32|5.85|5.03|6.18|5.32|5.73|4.93|0
1747834500000|2025-05-21 13:35:00|5.83|5.02|5.81|5|5.97|5.14|5.78|4.98|0
1747834800000|2025-05-21 13:40:00|5.79|4.98|5.66|4.87|5.84|5.03|5.61|4.83|0
1747835100000|2025-05-21 13:45:00|5.65|4.86|5.43|4.68|5.66|4.87|5.41|4.66|0
1747835400000|2025-05-21 13:50:00|5.41|4.67|5.45|4.69|5.49|4.72|5.37|4.62|0
1747835700000|2025-05-21 13:55:00|5.46|4.7|5.56|4.79|5.57|4.79|5.4|4.64|0
1747836000000|2025-05-21 14:00:00|5.54|4.77|5.46|4.7|5.54|4.77|5.16|4.44|0
1747836300000|2025-05-21 14:05:00|5.47|4.71|5.31|4.57|5.49|4.73|5.3|4.56|0
1747836600000|2025-05-21 14:10:00|5.33|4.59|5.47|4.71|5.55|4.78|5.32|4.58|0
1747836900000|2025-05-21 14:15:00|5.45|4.69|5.45|4.69|5.48|4.72|5.37|4.62|0
1747837200000|2025-05-21 14:20:00|5.43|4.67|5.35|4.6|5.44|4.68|5.3|4.56|0
1747837500000|2025-05-21 14:25:00|5.36|4.61|5.47|4.7|5.48|4.71|5.31|4.57|0
1747837800000|2025-05-21 14:30:00|5.46|4.71|5.37|4.62|5.47|4.71|5.31|4.56|0
1747838100000|2025-05-21 14:35:00|5.38|4.63|5.28|4.54|5.44|4.68|5.26|4.52|0
1747838400000|2025-05-21 14:40:00|5.27|4.53|5.47|4.7|5.49|4.73|5.2|4.47|0
1747838700000|2025-05-21 14:45:00|5.46|4.69|5.43|4.67|5.55|4.77|5.4|4.65|0
1747839000000|2025-05-21 14:50:00|5.44|4.68|5.33|4.58|5.44|4.68|5.27|4.53|0
1747839300000|2025-05-21 14:55:00|5.32|4.59|5.1|4.39|5.33|4.59|5.08|4.37|0
1747839600000|2025-05-21 15:00:00|5.11|4.4|5.12|4.4|5.17|4.45|5.07|4.36|0
1747839900000|2025-05-21 15:05:00|5.11|4.39|4.92|4.24|5.2|4.48|4.85|4.17|0
1747840200000|2025-05-21 15:10:00|4.93|4.23|4.93|4.24|4.97|4.27|4.84|4.16|0
1747840500000|2025-05-21 15:15:00|4.89|4.21|4.95|4.26|5|4.3|4.89|4.21|0
1747840800000|2025-05-21 15:20:00|4.94|4.25|4.89|4.21|5.01|4.31|4.89|4.21|0
1747841100000|2025-05-21 15:25:00|4.9|4.2|4.91|4.23|4.92|4.23|4.81|4.14|0
1747841400000|2025-05-21 15:30:00|4.9|4.22|4.9|4.22|4.94|4.25|4.87|4.19|0
1747841700000|2025-05-21 15:35:00|4.92|4.23|4.94|4.25|5.02|4.32|4.9|4.21|0
1747842000000|2025-05-21 15:40:00|4.95|4.26|4.92|4.23|4.97|4.27|4.88|4.2|0
1747842300000|2025-05-21 15:45:00|4.93|4.24|4.88|4.2|4.98|4.29|4.87|4.19|0
1747842600000|2025-05-21 15:50:00|4.9|4.21|4.85|4.17|4.94|4.25|4.82|4.14|0
1747842900000|2025-05-21 15:55:00|4.86|4.18|4.86|4.18|4.93|4.24|4.81|4.14|0
1747843200000|2025-05-21 16:00:00|4.87|4.19|4.84|4.17|4.89|4.21|4.82|4.15|0
1747843500000|2025-05-21 16:05:00|4.86|4.16|4.72|4.06|4.9|4.21|4.69|4.04|0
1747843800000|2025-05-21 16:10:00|4.7|4.04|4.7|4.04|4.84|4.16|4.68|4.03|0
1747844100000|2025-05-21 16:15:00|4.71|4.05|4.69|4.04|4.75|4.08|4.65|4|0
1747844400000|2025-05-21 16:20:00|4.7|4.03|4.81|4.14|4.82|4.15|4.68|4.03|0
1747844700000|2025-05-21 16:25:00|4.82|4.15|4.75|4.09|4.83|4.16|4.72|4.06|0
1747845000000|2025-05-21 16:30:00|4.76|4.1|4.7|4.05|4.78|4.11|4.67|4.01|0
1747845300000|2025-05-21 16:35:00|4.71|4.04|4.81|4.14|4.83|4.15|4.68|4.03|0
1747845600000|2025-05-21 16:40:00|4.8|4.13|4.76|4.1|4.83|4.15|4.74|4.08|0
1747845900000|2025-05-21 16:45:00|4.75|4.09|4.7|4.04|4.8|4.13|4.65|4|0
1747846200000|2025-05-21 16:50:00|4.69|4.03|4.69|4.04|4.74|4.07|4.67|4.02|0
1747846500000|2025-05-21 16:55:00|4.7|4.05|4.81|4.14|4.85|4.18|4.69|4.04|0
1747846800000|2025-05-21 17:00:00|4.79|4.12|4.92|4.23|5|4.3|4.31|3.71|0
1747847100000|2025-05-21 17:05:00|4.91|4.22|5.12|4.41|5.12|4.41|4.76|4.09|0
1747847400000|2025-05-21 17:10:00|5.14|4.43|5.2|4.47|5.23|4.5|5.07|4.36|0
1747847700000|2025-05-21 17:15:00|5.21|4.48|5.96|5.13|6.14|5.28|5.16|4.44|0
1747848000000|2025-05-21 17:20:00|5.99|5.16|6.79|5.84|6.86|5.9|5.99|5.16|0
1747848300000|2025-05-21 17:25:00|6.81|5.86|7.55|6.18|7.59|6.21|6.81|5.65|0
1747848600000|2025-05-21 17:30:00|7.6|6.22|6.69|5.48|7.94|6.5|6.52|5.34|0
1747848900000|2025-05-21 17:35:00|6.63|5.42|6.13|5.01|6.9|5.65|6.09|4.98|0
1747849200000|2025-05-21 17:40:00|6.11|5|6.44|5.27|6.46|5.29|6.09|4.98|0
1747849500000|2025-05-21 17:45:00|6.45|5.28|6.64|5.44|6.64|5.44|6.27|5.13|0
1747849800000|2025-05-21 17:50:00|6.66|5.43|6.75|5.52|6.94|5.68|6.47|5.29|0
1747850100000|2025-05-21 17:55:00|6.79|5.55|6.94|5.68|7.03|5.75|6.7|5.48|0
1747850400000|2025-05-21 18:00:00|6.92|5.66|7.43|6.08|7.45|6.09|6.89|5.64|0
1747850700000|2025-05-21 18:05:00|7.42|6.07|7.08|5.79|7.64|6.25|7.02|5.75|0
1747851000000|2025-05-21 18:10:00|7.09|5.8|7.48|6.12|7.65|6.26|7.05|5.77|0
1747851300000|2025-05-21 18:15:00|7.49|6.1|7.51|6.46|7.53|6.46|7.22|5.96|0
1747851600000|2025-05-21 18:20:00|7.52|6.47|7.65|6.58|7.93|6.82|7.44|6.4|0
1747851900000|2025-05-21 18:25:00|7.67|6.6|7.41|6.38|7.67|6.6|7.2|6.19|0
1747852200000|2025-05-21 18:30:00|7.4|6.37|7.04|6.06|7.47|6.42|7.04|6.06|0
1747852500000|2025-05-21 18:35:00|7.05|6.04|7.22|6.21|7.24|6.23|6.86|5.9|0
1747852800000|2025-05-21 18:40:00|7.21|6.2|6.98|6.01|7.25|6.24|6.93|5.96|0
1747853100000|2025-05-21 18:45:00|6.99|6.02|7.46|6.42|7.51|6.46|6.92|5.95|0
1747853400000|2025-05-21 18:50:00|7.47|6.48|7.7|6.62|7.72|6.64|7.44|6.4|0
1747853700000|2025-05-21 18:55:00|7.71|6.63|7.94|6.83|8.05|6.93|7.71|6.63|0
1747854000000|2025-05-21 19:00:00|7.93|6.82|7.84|6.74|8.06|6.94|7.7|6.63|0
1747854300000|2025-05-21 19:05:00|7.81|6.72|8.38|7.21|8.4|7.23|7.63|6.57|0
1747854600000|2025-05-21 19:10:00|8.4|7.23|8.07|6.95|8.7|7.5|8.04|6.92|0
1747854900000|2025-05-21 19:15:00|8.09|6.96|8.54|7.35|8.58|7.39|7.96|6.85|0
1747855200000|2025-05-21 19:20:00|8.53|7.34|8.89|7.69|8.94|7.74|8.46|7.28|0
1747855500000|2025-05-21 19:25:00|8.9|7.7|8.96|7.76|9.12|7.92|8.82|7.62|0
1747855800000|2025-05-21 19:30:00|8.99|7.79|8.36|7.2|8.99|7.79|8.27|7.11|0
1747856100000|2025-05-21 19:35:00|8.37|7.18|7.93|6.83|8.5|7.31|7.93|6.83|0
1747856400000|2025-05-21 19:40:00|7.96|6.85|7.87|6.77|8.07|6.94|7.8|6.71|0
1747856700000|2025-05-21 19:45:00|7.88|6.78|8.08|6.95|8.22|7.08|7.8|6.71|0
1747857000000|2025-05-21 19:50:00|8.14|7.01|8.29|7.13|8.29|7.14|7.77|6.69|0
1747857300000|2025-05-21 19:55:00|8.3|7.15|8.33|7.16|8.35|7.18|8.01|6.89|0
1747857600000|2025-05-21 20:00:00|8.38|7.21|8.81|7.61|8.81|7.61|8.34|7.18|0
1747857900000|2025-05-21 20:05:00|8.8|7.6|8.77|7.57|8.8|7.6|8.64|7.44|0
1747858200000|2025-05-21 20:10:00|8.78|7.58|8.95|7.75|9.01|7.81|8.77|7.57|0
1747858500000|2025-05-21 20:15:00|8.96|7.76|8.8|7.6|8.98|7.78|8.75|7.55|0
1747858800000|2025-05-21 20:20:00|8.81|7.61|8.8|7.6|8.86|7.66|8.76|7.56|0
1747859100000|2025-05-21 20:25:00|8.79|7.59|8.8|7.6|8.83|7.63|8.76|7.56|0
1747859400000|2025-05-21 20:30:00|8.79|7.59|8.73|7.53|8.82|7.62|8.73|7.53|0
1747859700000|2025-05-21 20:35:00|8.74|7.54|8.8|7.6|8.82|7.62|8.73|7.53|0
1747860000000|2025-05-21 20:40:00|8.79|7.59|8.75|7.55|8.82|7.62|8.73|7.53|0
1747860300000|2025-05-21 20:45:00|8.73|7.53|8.7|7.5|8.77|7.57|8.69|7.49|0
1747860600000|2025-05-21 20:50:00|8.72|7.52|8.76|7.56|8.78|7.58|8.69|7.49|0
1747860900000|2025-05-21 20:55:00|8.77|7.55|8.74|7.52|8.78|7.56|8.69|7.48|0
1747861200000|2025-05-21 21:00:00|8.73|7.49|8.75|7.53|8.76|7.53|8.69|7.48|0
1747861500000|2025-05-21 21:05:00|8.76|7.54|8.76|7.54|8.76|7.54|8.75|7.53|0
1747861800000|2025-05-21 21:10:00|8.77|7.55|8.72|7.5|8.77|7.55|8.71|7.5|0
1747862100000|2025-05-21 21:15:00|8.71|7.48|8.71|7.49|8.71|7.5|8.65|7.45|0
1747862400000|2025-05-21 21:20:00|8.7|7.48|8.65|7.45|8.7|7.49|8.6|7.4|0
1747862700000|2025-05-21 21:25:00|8.64|7.44|8.61|7.41|8.65|7.45|8.59|7.39|0
1747863000000|2025-05-21 21:30:00|8.62|7.42|8.64|7.43|8.65|7.44|8.6|7.4|0
1747863300000|2025-05-21 21:35:00|8.63|7.42|8.63|7.43|8.64|7.43|8.61|7.41|0
1747863600000|2025-05-21 21:40:00|8.64||8.63||8.64||8.63||0
1747863900000|2025-05-21 21:45:00|8.61|7.41|8.65|7.45|8.65|7.45|8.61|7.4|0
1747864200000|2025-05-21 21:50:00|8.64|7.44|8.67|7.46|8.67|7.46|8.64|7.43|0
1747864500000|2025-05-21 21:55:00|8.66|7.45|8.67|7.46|8.69|7.48|8.65|7.45|0
1747864800000|2025-05-21 22:00:00|8.75|7.53|8.63|7.43|8.75|7.53|8.43|7.23|0
1747865100000|2025-05-21 22:05:00|8.62|7.42|8.89|7.65|8.93|7.69|8.6|7.4|0
1747865400000|2025-05-21 22:10:00|8.88|7.64|8.87|7.63|8.97|7.72|8.82|7.59|0
1747865700000|2025-05-21 22:15:00|8.91|7.67|8.8|7.58|8.91|7.67|8.77|7.54|0
1747866000000|2025-05-21 22:20:00|8.81|7.57|8.7|7.48|8.81|7.58|8.7|7.48|0
1747866300000|2025-05-21 22:25:00|8.71|7.49|8.68|7.46|8.75|7.53|8.65|7.44|0
1747866600000|2025-05-21 22:30:00|8.67|7.47|8.62|7.42|8.69|7.48|8.62|7.42|0
1747866900000|2025-05-21 22:35:00|8.61|7.41|8.69|7.48|8.73|7.52|8.61|7.41|0
1747867200000|2025-05-21 22:40:00|8.7|7.49|8.7|7.49|8.73|7.51|8.6|7.4|0
1747867500000|2025-05-21 22:45:00|8.71|7.5|8.63|7.43|8.75|7.53|8.62|7.42|0
1747867800000|2025-05-21 22:50:00|8.62|7.42|8.66|7.45|8.71|7.5|8.62|7.42|0
1747868100000|2025-05-21 22:55:00|8.65|7.44|8.66|7.45|8.69|7.48|8.62|7.42|0
1747868400000|2025-05-21 23:00:00|8.68|7.47|8.7|7.48|8.75|7.53|8.66|7.45|0
1747868700000|2025-05-21 23:05:00|8.69|7.47|8.69|7.48|8.71|7.5|8.63|7.43|0
1747869000000|2025-05-21 23:10:00|8.68|7.47|8.54|7.34|8.68|7.47|8.53|7.33|0
1747869300000|2025-05-21 23:15:00|8.55|7.35|8.49|7.29|8.55|7.35|8.49|7.29|0
1747869600000|2025-05-21 23:20:00|8.5|7.3|8.44|7.24|8.51|7.31|8.43|7.23|0
1747869900000|2025-05-21 23:25:00|8.43|7.23|8.48|7.28|8.5|7.3|8.39|7.19|0
1747870200000|2025-05-21 23:30:00|8.49|7.29|8.58|7.38|8.6|7.4|8.49|7.29|0
1747870500000|2025-05-21 23:35:00|8.57|7.37|8.59|7.39|8.62|7.42|8.54|7.34|0
1747870800000|2025-05-21 23:40:00|8.58|7.38|8.54|7.34|8.6|7.4|8.53|7.33|0
1747871100000|2025-05-21 23:45:00|8.55|7.35|8.55|7.35|8.6|7.4|8.52|7.32|0
1747871400000|2025-05-21 23:50:00|8.54|7.34|8.52|7.32|8.55|7.35|8.49|7.29|0
1747871700000|2025-05-21 23:55:00|8.51|7.31|8.54|7.34|8.56|7.36|8.51|7.31|0
1747872000000|2025-05-22 00:00:00|8.53|7.33|8.54|7.34|8.61|7.41|8.52|7.32|0
1747872300000|2025-05-22 00:05:00|8.53|7.33|8.33|7.13|8.54|7.34|8.33|7.13|0
1747872600000|2025-05-22 00:10:00|8.34|7.14|8.48|7.28|8.49|7.29|8.28|7.08|0
1747872900000|2025-05-22 00:15:00|8.49|7.29|8.48|7.3|8.7|7.5|8.43|7.26|0
1747873200000|2025-05-22 00:20:00|8.47|7.29|8.35|7.18|8.47|7.29|8.3|7.14|0
1747873500000|2025-05-22 00:25:00|8.36|7.19|8.42|7.25|8.45|7.27|8.32|7.16|0
1747873800000|2025-05-22 00:30:00|8.43|7.26|8.51|7.32|8.57|7.37|8.41|7.24|0
1747874100000|2025-05-22 00:35:00|8.5|7.34|8.55|7.35|8.58|7.38|8.5|7.32|0
1747874400000|2025-05-22 00:40:00|8.54|7.34|8.55|7.36|8.59|7.39|8.53|7.34|0
1747874700000|2025-05-22 00:45:00|8.54|7.35|8.38|7.21|8.56|7.36|8.35|7.19|0
1747875000000|2025-05-22 00:50:00|8.37|7.2|8.32|7.16|8.38|7.21|8.31|7.15|0
1747875300000|2025-05-22 00:55:00|8.33|7.17|8.23|7.08|8.36|7.19|8.2|7.06|0
1747875600000|2025-05-22 01:00:00|8.24|7.09|8.14|7.01|8.28|7.13|8.09|6.96|0
1747875900000|2025-05-22 01:05:00|8.15|7|8.17|7.03|8.26|7.11|8.13|6.99|0
1747876200000|2025-05-22 01:10:00|8.16|7.02|8.18|7.04|8.2|7.06|8.15|7.01|0
1747876500000|2025-05-22 01:15:00|8.19|7.05|8.24|7.09|8.25|7.1|8.16|7.02|0
1747876800000|2025-05-22 01:20:00|8.23|7.08|8.29|7.13|8.35|7.18|8.14|7.01|0
1747877100000|2025-05-22 01:25:00|8.28|7.14|8.37|7.2|8.42|7.24|8.28|7.12|0
1747877400000|2025-05-22 01:30:00|8.38|7.21|8.38|7.21|8.41|7.24|8.33|7.16|0
1747877700000|2025-05-22 01:35:00|8.37|7.22|8.38|7.21|8.44|7.26|8.35|7.18|0
1747878000000|2025-05-22 01:40:00|8.39|7.22|8.38|7.21|8.42|7.24|8.35|7.19|0
1747878300000|2025-05-22 01:45:00|8.37|7.2|8.54|7.35|8.54|7.35|8.32|7.16|0
1747878600000|2025-05-22 01:50:00|8.53|7.34|8.55|7.36|8.58|7.39|8.48|7.3|0
1747878900000|2025-05-22 01:55:00|8.54|7.35|8.66|7.46|8.67|7.47|8.53|7.34|0
1747879200000|2025-05-22 02:00:00|8.67|7.47|8.65|7.45|8.67|7.47|8.54|7.35|0
1747879500000|2025-05-22 02:05:00|8.64|7.44|8.43|7.26|8.66|7.46|8.41|7.23|0
1747879800000|2025-05-22 02:10:00|8.42|7.25|8.54|7.35|8.59|7.39|8.42|7.24|0
1747880100000|2025-05-22 02:15:00|8.55|7.36|8.61|7.41|8.62|7.42|8.55|7.36|0
1747880400000|2025-05-22 02:20:00|8.6|7.4|8.69|7.49|8.71|7.51|8.6|7.4|0
1747880700000|2025-05-22 02:25:00|8.68|7.48|8.69|7.49|8.72|7.52|8.58|7.38|0
1747881000000|2025-05-22 02:30:00|8.68|7.48|8.65|7.45|8.68|7.48|8.63|7.43|0
1747881300000|2025-05-22 02:35:00|8.66|7.46|8.6|7.4|8.72|7.52|8.58|7.38|0
1747881600000|2025-05-22 02:40:00|8.61|7.41|8.63|7.43|8.63|7.43|8.58|7.39|0
1747881900000|2025-05-22 02:45:00|8.61|7.41|8.71|7.51|8.71|7.51|8.58|7.38|0
1747882200000|2025-05-22 02:50:00|8.7|7.5|8.71|7.51|8.71|7.51|8.68|7.48|0
1747882500000|2025-05-22 02:55:00|8.7|7.5|8.7|7.5|8.78|7.58|8.69|7.49|0
1747882800000|2025-05-22 03:00:00|8.71|7.51|8.6|7.4|8.71|7.51|8.58|7.38|0
1747883100000|2025-05-22 03:05:00|8.61|7.41|8.44|7.26|8.61|7.41|8.44|7.26|0
1747883400000|2025-05-22 03:10:00|8.45|7.27|8.39|7.22|8.51|7.32|8.38|7.21|0
1747883700000|2025-05-22 03:15:00|8.38|7.21|8.39|7.22|8.45|7.27|8.37|7.2|0
1747884000000|2025-05-22 03:20:00|8.4|7.23|8.5|7.31|8.53|7.34|8.37|7.21|0
1747884300000|2025-05-22 03:25:00|8.49|7.32|8.46|7.28|8.52|7.33|8.46|7.28|0
1747884600000|2025-05-22 03:30:00|8.47|7.29|8.5|7.32|8.54|7.35|8.47|7.29|0
1747884900000|2025-05-22 03:35:00|8.49|7.31|8.6|7.4|8.62|7.42|8.48|7.3|0
1747885200000|2025-05-22 03:40:00|8.59|7.39|8.5|7.31|8.59|7.39|8.46|7.28|0
1747885500000|2025-05-22 03:45:00|8.49|7.3|8.49|7.3|8.5|7.32|8.47|7.29|0
1747885800000|2025-05-22 03:50:00|8.48|7.26|8.48|7.3|8.52|7.33|8.37|7.2|0
1747886100000|2025-05-22 03:55:00|8.49|7.31|8.49|7.31|8.52|7.33|8.48|7.3|0
1747886400000|2025-05-22 04:00:00|8.27|7.12|8.5|7.31|8.52|7.33|8.27|7.12|0
1747886700000|2025-05-22 04:05:00|8.51|7.32|8.55|7.35|8.56|7.37|8.48|7.3|0
1747887000000|2025-05-22 04:10:00|8.54|7.36|8.6|7.4|8.6|7.4|8.49|7.3|0
1747887300000|2025-05-22 04:15:00|8.62|7.42|8.6|7.4|8.62|7.42|8.57|7.37|0
1747887600000|2025-05-22 04:20:00|8.61|7.41|8.61|7.41|8.62|7.42|8.59|7.39|0
1747887900000|2025-05-22 04:25:00|8.6|7.4|8.61|7.41|8.61|7.41|8.59|7.39|0
1747888200000|2025-05-22 04:30:00|8.6|7.4|8.61|7.41|8.62|7.42|8.49|7.31|0
1747888500000|2025-05-22 04:35:00|8.62|7.42|8.61|7.41|8.62|7.42|8.58|7.38|0
1747888800000|2025-05-22 04:40:00|8.62|7.42|8.6|7.4|8.63|7.43|8.59|7.39|0
1747889100000|2025-05-22 04:45:00|8.61|7.41|8.61|7.41|8.62|7.42|8.59|7.39|0
1747889400000|2025-05-22 04:50:00|8.62|7.42|8.7|7.5|8.7|7.5|8.6|7.4|0
1747889700000|2025-05-22 04:55:00|8.71|7.51|8.62|7.42|8.73|7.53|8.59|7.39|0
1747890000000|2025-05-22 05:00:00|8.63|7.43|8.69|7.49|8.71|7.51|8.59|7.39|0
1747890300000|2025-05-22 05:05:00|8.68|7.48|8.6|7.4|8.7|7.5|8.6|7.4|0
1747890600000|2025-05-22 05:10:00|8.61|7.41|8.63|7.43|8.67|7.47|8.59|7.39|0
1747890900000|2025-05-22 05:15:00|8.62|7.42|8.64|7.44|8.66|7.46|8.62|7.42|0
1747891200000|2025-05-22 05:20:00|8.65|7.45|8.69|7.49|8.72|7.52|8.64|7.44|0
1747891500000|2025-05-22 05:25:00|8.71|7.51|8.39|7.22|8.71|7.51|8.33|7.17|0
1747891800000|2025-05-22 05:30:00|8.4|7.21|8.28|7.12|8.42|7.24|8.25|7.1|0
1747892100000|2025-05-22 05:35:00|8.18|7.03|8.39|7.22|8.41|7.24|8.17|7.03|0
1747892400000|2025-05-22 05:40:00|8.4|7.23|8.39|7.22|8.41|7.24|8.35|7.19|0
1747892700000|2025-05-22 05:45:00|8.4|7.23|8.34|7.18|8.42|7.24|8.27|7.12|0
1747893000000|2025-05-22 05:50:00|8.35|7.17|8.28|7.13|8.36|7.19|8.26|7.11|0
1747893300000|2025-05-22 05:55:00|8.29|7.14|8.29|7.13|8.31|7.15|8.26|7.11|0
1747893600000|2025-05-22 06:00:00|8.3|7.14|8.45|7.27|8.47|7.29|8.14|7|0
1747893900000|2025-05-22 06:05:00|8.46|7.28|8.56|7.36|8.57|7.37|8.45|7.27|0
1747894200000|2025-05-22 06:10:00|8.55|7.37|8.5|7.31|8.59|7.39|8.48|7.29|0
1747894500000|2025-05-22 06:15:00|8.51|7.32|8.49|7.3|8.57|7.37|8.47|7.29|0
1747894800000|2025-05-22 06:20:00|8.5|7.32|8.38|7.21|8.54|7.34|8.35|7.18|0
1747895100000|2025-05-22 06:25:00|8.39|7.22|8.59|7.39|8.61|7.41|8.37|7.2|0
1747895400000|2025-05-22 06:30:00|8.6|7.4|8.37|7.21|8.62|7.42|8.36|7.2|0
1747895700000|2025-05-22 06:35:00|8.38|7.2|8.38|7.21|8.41|7.24|8.36|7.19|0
1747896000000|2025-05-22 06:40:00|8.39|7.22|8.39|7.22|8.4|7.23|8.22|7.07|0
1747896300000|2025-05-22 06:45:00|8.4|7.23|8.19|7.04|8.4|7.23|8.16|7.02|0
1747896600000|2025-05-22 06:50:00|8.18|7.03|8.33|7.17|8.35|7.19|8.16|7.02|0
1747896900000|2025-05-22 06:55:00|8.32|7.16|8.32|7.16|8.36|7.2|8.28|7.13|0
1747897200000|2025-05-22 07:00:00|8.3|7.14|8.03|6.91|8.34|7.18|8|6.88|0
1747897500000|2025-05-22 07:05:00|8.04|6.92|8.13|6.99|8.16|7.02|7.96|6.85|0
1747897800000|2025-05-22 07:10:00|8.14|7|8.29|7.13|8.32|7.16|8.12|6.99|0
1747898100000|2025-05-22 07:15:00|8.3|7.15|8.43|7.26|8.46|7.28|8.27|7.12|0
1747898400000|2025-05-22 07:20:00|8.45|7.27|8.28|7.13|8.46|7.28|8.24|7.09|0
1747898700000|2025-05-22 07:25:00|8.29|7.12|8.36|7.19|8.45|7.27|8.27|7.12|0
1747899000000|2025-05-22 07:30:00|8.41|7.23|8.19|7.04|8.5|7.31|8.19|7.04|0
1747899300000|2025-05-22 07:35:00|8.18|7.03|8.15|7.02|8.21|7.06|8.04|6.92|0
1747899600000|2025-05-22 07:40:00|8.16|7.01|8.36|7.19|8.37|7.2|8.12|6.99|0
1747899900000|2025-05-22 07:45:00|8.35|7.18|8.45|7.27|8.45|7.27|8.24|7.09|0
1747900200000|2025-05-22 07:50:00|8.46|7.28|8.43|7.25|8.49|7.3|8.31|7.15|0
1747900500000|2025-05-22 07:55:00|8.42|7.24|8.22|7.07|8.42|7.24|8.22|7.07|0
1747900800000|2025-05-22 08:00:00|8.24|7.09|8.09|6.96|8.27|7.12|8.09|6.96|0
1747901100000|2025-05-22 08:05:00|8.11|6.98|8.25|7.1|8.3|7.14|8.07|6.94|0
1747901400000|2025-05-22 08:10:00|8.24|7.09|8.33|7.17|8.39|7.22|8.21|7.06|0
1747901700000|2025-05-22 08:15:00|8.32|7.16|8.07|6.95|8.35|7.18|8.05|6.92|0
1747902000000|2025-05-22 08:20:00|8.06|6.94|8.04|6.92|8.08|6.95|7.97|6.86|0
1747902300000|2025-05-22 08:25:00|8.05|6.93|8.03|6.91|8.07|6.94|7.99|6.88|0
1747902600000|2025-05-22 08:30:00|8.05|6.93|8.17|7.03|8.22|7.07|7.97|6.86|0
1747902900000|2025-05-22 08:35:00|8.16|7.02|8.12|6.99|8.26|7.11|8.1|6.97|0
1747903200000|2025-05-22 08:40:00|8.13|7|8.01|6.89|8.14|7|7.96|6.85|0
1747903500000|2025-05-22 08:45:00|8.02|6.9|8.01|6.89|8.05|6.93|7.99|6.87|0
1747903800000|2025-05-22 08:50:00|8.02|6.9|7.91|6.81|8.04|6.91|7.9|6.8|0
1747904100000|2025-05-22 08:55:00|7.9|6.8|8.03|6.91|8.05|6.93|7.9|6.79|0
1747904400000|2025-05-22 09:00:00|8.04|6.92|8.19|7.05|8.19|7.05|8.03|6.91|0
1747904700000|2025-05-22 09:05:00|8.2|7.06|8.27|7.12|8.3|7.14|8.16|7.02|0
1747905000000|2025-05-22 09:10:00|8.26|7.11|8.17|7.03|8.27|7.12|8.15|7.01|0
1747905300000|2025-05-22 09:15:00|8.18|7.04|8.24|7.09|8.26|7.1|8.11|6.98|0
1747905600000|2025-05-22 09:20:00|8.22|7.08|8.12|6.98|8.26|7.1|8.08|6.95|0
1747905900000|2025-05-22 09:25:00|8.13|6.99|8.02|6.9|8.14|7|8.02|6.9|0
1747906200000|2025-05-22 09:30:00|8.03|6.91|8.01|6.89|8.04|6.91|7.84|6.75|0
1747906500000|2025-05-22 09:35:00|8|6.88|7.91|6.8|8.03|6.91|7.9|6.8|0
1747906800000|2025-05-22 09:40:00|7.9|6.81|8.08|6.95|8.09|6.96|7.9|6.8|0
1747907100000|2025-05-22 09:45:00|8.07|6.94|8.17|7.03|8.2|7.05|8.06|6.93|0
1747907400000|2025-05-22 09:50:00|8.16|7.02|8.12|6.99|8.17|7.03|8.08|6.95|0
1747907700000|2025-05-22 09:55:00|8.1|6.97|8.03|6.91|8.14|7|8.02|6.9|0
1747908000000|2025-05-22 10:00:00|8.04|6.92|8.12|6.99|8.16|7.02|8.02|6.9|0
1747908300000|2025-05-22 10:05:00|8.11|6.98|8.34|7.17|8.35|7.19|8.11|6.97|0
1747908600000|2025-05-22 10:10:00|8.33|7.16|8.08|6.95|8.37|7.2|8.05|6.93|0
1747908900000|2025-05-22 10:15:00|8.07|6.94|8.03|6.91|8.09|6.96|7.98|6.86|0
1747909200000|2025-05-22 10:20:00|8.01|6.9|8.02|6.9|8.05|6.93|7.97|6.86|0
1747909500000|2025-05-22 10:25:00|8.03|6.91|8.02|6.9|8.07|6.94|7.99|6.87|0
1747909800000|2025-05-22 10:30:00|8.01|6.89|8.06|6.94|8.13|6.99|7.99|6.87|0
1747910100000|2025-05-22 10:35:00|8.07|6.95|8.08|6.95|8.12|6.98|8.03|6.91|0
1747910400000|2025-05-22 10:40:00|8.07|6.94|8.07|6.94|8.12|6.98|8.05|6.92|0
1747910700000|2025-05-22 10:45:00|8.06|6.95|8.08|6.95|8.09|6.96|8.05|6.92|0
1747911000000|2025-05-22 10:50:00|8.09|6.96|8.09|6.96|8.1|6.97|8.06|6.93|0
1747911300000|2025-05-22 10:55:00|8.1|6.97|8.23|7.08|8.25|7.1|8.04|6.92|0
1747911600000|2025-05-22 11:00:00|8.24|7.09|8.03|6.91|8.24|7.09|7.96|6.85|0
1747911900000|2025-05-22 11:05:00|8.04|6.92|7.8|6.71|8.06|6.93|7.79|6.7|0
1747912200000|2025-05-22 11:10:00|7.81|6.72|8.39|7.22|8.4|7.23|7.81|6.72|0
1747912500000|2025-05-22 11:15:00|8.4|7.23|8.26|7.1|8.44|7.26|8.25|7.09|0
1747912800000|2025-05-22 11:20:00|8.25|7.12|8.31|7.15|8.32|7.16|8.09|6.96|0
1747913100000|2025-05-22 11:25:00|8.3|7.14|8.59|7.39|8.59|7.39|8.3|7.14|0
1747913400000|2025-05-22 11:30:00|8.6|7.4|8.73|7.53|8.78|7.58|8.58|7.39|0
1747913700000|2025-05-22 11:35:00|8.76|7.56|8.91|7.71|8.92|7.72|8.73|7.53|0
1747914000000|2025-05-22 11:40:00|8.92|7.72|8.87|7.67|8.94|7.74|8.82|7.62|0
1747914300000|2025-05-22 11:45:00|8.86|7.66|9.17|7.97|9.23|8.03|8.86|7.66|0
1747914600000|2025-05-22 11:50:00|9.18|7.98|9.45|8.25|9.49|8.29|9.16|7.96|0
1747914900000|2025-05-22 11:55:00|9.44|8.24|10|8.8|10.09|8.89|9.42|8.22|0
1747915200000|2025-05-22 12:00:00|10.06|8.86|9.88|8.68|10.23|9.03|9.64|8.44|0
1747915500000|2025-05-22 12:05:00|9.87|8.67|9.63|8.43|9.88|8.68|9.59|8.39|0
1747915800000|2025-05-22 12:10:00|9.64|8.44|10.17|8.97|10.2|9|9.63|8.43|0
1747916100000|2025-05-22 12:15:00|10.15|8.95|10.37|9.17|10.64|9.44|10.12|8.92|0
1747916400000|2025-05-22 12:20:00|10.38|9.18|10.57|9.37|10.6|9.4|10.24|9.04|0
1747916700000|2025-05-22 12:25:00|10.58|9.38|10.72|9.52|10.75|9.55|10.48|9.28|0
1747917000000|2025-05-22 12:30:00|10.74|9.54|10.31|9.11|10.83|9.63|10.29|9.09|0
1747917300000|2025-05-22 12:35:00|10.28|9.08|9.72|8.52|10.37|9.17|9.7|8.5|0
1747917600000|2025-05-22 12:40:00|9.71|8.51|9.72|8.52|9.81|8.61|9.64|8.44|0
1747917900000|2025-05-22 12:45:00|9.73|8.53|9.26|8.06|9.73|8.53|9.25|8.05|0
1747918200000|2025-05-22 12:50:00|9.28|8.08|9.13|7.93|9.34|8.14|9.09|7.89|0
1747918500000|2025-05-22 12:55:00|9.14|7.94|8.97|7.77|9.19|7.99|8.94|7.74|0
1747918800000|2025-05-22 13:00:00|8.98|7.78|8.82|7.62|8.98|7.78|8.7|7.5|0
1747919100000|2025-05-22 13:05:00|8.83|7.63|8.81|7.61|8.84|7.64|8.71|7.51|0
1747919400000|2025-05-22 13:10:00|8.82|7.62|8.8|7.6|8.84|7.64|8.76|7.56|0
1747919700000|2025-05-22 13:15:00|8.78|7.58|9.21|8.01|9.21|8.01|8.78|7.58|0
1747920000000|2025-05-22 13:20:00|9.24|8.04|9.09|7.82|9.3|8.1|9.01|7.81|0
1747920300000|2025-05-22 13:25:00|9.13|7.86|9.16|7.88|9.18|7.9|8.97|7.72|0
1747920600000|2025-05-22 13:30:00|9.15|7.87|9.64|8.44|9.67|8.47|8.8|7.6|0
1747920900000|2025-05-22 13:35:00|9.69|8.49|9.24|8.04|9.75|8.55|9.18|7.98|0
1747921200000|2025-05-22 13:40:00|9.26|8.06|9.09|7.89|9.26|8.06|8.8|7.6|0
1747921500000|2025-05-22 13:45:00|9.03|7.83|9.02|7.82|9.2|8|8.81|7.61|0
1747921800000|2025-05-22 13:50:00|9|7.8|8.38|7.21|9.13|7.93|8.09|6.96|0
1747922100000|2025-05-22 13:55:00|8.37|7.2|7.97|6.86|8.4|7.23|7.89|6.79|0
1747922400000|2025-05-22 14:00:00|7.9|6.79|7.58|6.52|7.98|6.87|7.55|6.49|0
1747922700000|2025-05-22 14:05:00|7.59|6.53|7.54|6.49|7.67|6.6|7.35|6.33|0
1747923000000|2025-05-22 14:10:00|7.56|6.5|7.96|6.85|8.04|6.92|7.51|6.46|0
1747923300000|2025-05-22 14:15:00|7.97|6.86|7.97|6.85|8.09|6.96|7.79|6.71|0
1747923600000|2025-05-22 14:20:00|8.01|6.86|8.41|7.24|8.42|7.25|7.98|6.86|0
1747923900000|2025-05-22 14:25:00|8.44|7.26|8.38|7.21|8.57|7.37|8.17|7.03|0
1747924200000|2025-05-22 14:30:00|8.41|7.24|8.31|7.15|8.44|7.26|8.19|7.05|0
1747924500000|2025-05-22 14:35:00|8.33|7.17|8.57|7.37|8.71|7.51|8.18|7.04|0
1747924800000|2025-05-22 14:40:00|8.55|7.36|8.68|7.48|8.7|7.5|8.19|7.05|0
1747925100000|2025-05-22 14:45:00|8.67|7.47|8.52|7.33|8.69|7.49|8.25|7.1|0
1747925400000|2025-05-22 14:50:00|8.51|7.32|8.7|7.5|8.71|7.51|8.33|7.17|0
1747925700000|2025-05-22 14:55:00|8.72|7.52|8.34|7.17|8.99|7.79|8.26|7.11|0
1747926000000|2025-05-22 15:00:00|8.33|7.18|8.1|6.97|8.36|7.19|8.06|6.93|0
1747926300000|2025-05-22 15:05:00|8.13|6.99|8.06|6.93|8.37|7.2|7.96|6.85|0
1747926600000|2025-05-22 15:10:00|8.05|6.92|8.31|7.15|8.31|7.15|8.03|6.91|0
1747926900000|2025-05-22 15:15:00|8.33|7.17|8.38|7.21|8.63|7.43|8.3|7.14|0
1747927200000|2025-05-22 15:20:00|8.36|7.2|7.99|6.88|8.43|7.25|7.98|6.87|0
1747927500000|2025-05-22 15:25:00|7.98|6.87|8.4|7.23|8.42|7.25|7.96|6.85|0
1747927800000|2025-05-22 15:30:00|8.45|7.27|8.16|7.02|8.49|7.31|8.16|7.02|0
1747928100000|2025-05-22 15:35:00|8.17|7.03|7.89|6.79|8.17|7.03|7.86|6.76|0
1747928400000|2025-05-22 15:40:00|7.9|6.8|7.75|6.67|7.96|6.85|7.73|6.65|0
1747928700000|2025-05-22 15:45:00|7.74|6.66|7.75|6.67|7.79|6.7|7.59|6.53|0
1747929000000|2025-05-22 15:50:00|7.77|6.68|7.63|6.56|7.82|6.73|7.61|6.55|0
1747929300000|2025-05-22 15:55:00|7.64|6.58|7.62|6.56|7.71|6.63|7.56|6.51|0
1747929600000|2025-05-22 16:00:00|7.6|6.54|7.47|6.43|7.61|6.55|7.39|6.36|0
1747929900000|2025-05-22 16:05:00|7.45|6.41|7.42|6.39|7.68|6.61|7.31|6.29|0
1747930200000|2025-05-22 16:10:00|7.44|6.4|7.3|6.28|7.45|6.41|7.24|6.23|0
1747930500000|2025-05-22 16:15:00|7.28|6.26|7.3|6.28|7.33|6.31|6.98|6.01|0
1747930800000|2025-05-22 16:20:00|7.29|6.29|7.42|6.38|7.44|6.4|7.29|6.27|0
1747931100000|2025-05-22 16:25:00|7.43|6.4|7.53|6.48|7.54|6.49|7.36|6.33|0
1747931400000|2025-05-22 16:30:00|7.51|6.46|7.57|6.51|7.69|6.62|7.47|6.42|0
1747931700000|2025-05-22 16:35:00|7.55|6.5|7.54|6.49|7.66|6.59|7.43|6.4|0
1747932000000|2025-05-22 16:40:00|7.52|6.47|7.65|6.58|7.69|6.61|7.49|6.45|0
1747932300000|2025-05-22 16:45:00|7.68|6.61|7.86|6.76|7.87|6.77|7.62|6.56|0
1747932600000|2025-05-22 16:50:00|7.85|6.75|7.79|6.7|7.93|6.82|7.72|6.64|0
1747932900000|2025-05-22 16:55:00|7.78|6.69|8.03|6.91|8.06|6.93|7.75|6.67|0
1747933200000|2025-05-22 17:00:00|8.02|6.92|8.1|6.97|8.19|7.05|7.94|6.83|0
1747933500000|2025-05-22 17:05:00|8.09|6.96|8.19|7.05|8.22|7.07|7.96|6.85|0
1747933800000|2025-05-22 17:10:00|8.15|7.01|8.15|7.01|8.22|7.07|8.03|6.91|0
1747934100000|2025-05-22 17:15:00|8.13|7|7.79|6.7|8.19|7.05|7.68|6.61|0
1747934400000|2025-05-22 17:20:00|7.8|6.71|7.48|6.43|7.81|6.72|7.44|6.4|0
1747934700000|2025-05-22 17:25:00|7.49|6.45|7.42|6.39|7.51|6.46|7.33|6.31|0
1747935000000|2025-05-22 17:30:00|7.43|6.4|7.23|6.22|7.49|6.45|7.21|6.2|0
1747935300000|2025-05-22 17:35:00|7.2|6.2|7.22|6.21|7.37|6.34|7.19|6.18|0
1747935600000|2025-05-22 17:40:00|7.21|6.2|7.08|6.09|7.28|6.26|7.08|6.09|0
1747935900000|2025-05-22 17:45:00|7.1|6.11|7.04|6.06|7.14|6.15|7.01|6.03|0
1747936200000|2025-05-22 17:50:00|7.03|6.05|7.1|6.11|7.16|6.16|7.01|6.03|0
1747936500000|2025-05-22 17:55:00|7.12|6.13|7.02|6.04|7.13|6.14|6.87|5.91|0
1747936800000|2025-05-22 18:00:00|7.03|6.05|6.93|5.96|7.06|6.08|6.85|5.9|0
1747937100000|2025-05-22 18:05:00|6.92|5.95|6.9|5.94|7.05|6.06|6.88|5.92|0
1747937400000|2025-05-22 18:10:00|6.91|5.93|6.9|5.94|7|6.02|6.87|5.91|0
1747937700000|2025-05-22 18:15:00|6.91|5.93|6.8|5.85|6.93|5.97|6.76|5.82|0
1747938000000|2025-05-22 18:20:00|6.81|5.86|6.81|5.86|6.93|5.96|6.75|5.81|0
1747938300000|2025-05-22 18:25:00|6.82|5.87|6.86|5.9|6.87|5.91|6.66|5.73|0
1747938600000|2025-05-22 18:30:00|6.87|5.91|6.86|5.9|6.95|5.98|6.82|5.87|0
1747938900000|2025-05-22 18:35:00|6.87|5.91|7.02|6.04|7.02|6.04|6.82|5.87|0
1747939200000|2025-05-22 18:40:00|7.03|6.05|6.99|6.01|7.13|6.13|6.94|5.97|0
1747939500000|2025-05-22 18:45:00|6.98|6.03|6.96|5.99|7.05|6.07|6.87|5.91|0
1747939800000|2025-05-22 18:50:00|6.93|5.96|6.82|5.87|6.94|5.97|6.68|5.74|0
1747940100000|2025-05-22 18:55:00|6.81|5.86|6.59|5.67|6.81|5.86|6.55|5.64|0
1747940400000|2025-05-22 19:00:00|6.6|5.68|6.57|5.65|6.68|5.75|6.52|5.61|0
1747940700000|2025-05-22 19:05:00|6.58|5.66|6.57|5.66|6.59|5.67|6.46|5.56|0
1747941000000|2025-05-22 19:10:00|6.59|5.67|6.58|5.66|6.69|5.75|6.54|5.63|0
1747941300000|2025-05-22 19:15:00|6.57|5.67|6.65|5.72|6.67|5.74|6.57|5.66|0
1747941600000|2025-05-22 19:20:00|6.66|5.73|6.58|5.66|6.71|5.77|6.56|5.65|0
1747941900000|2025-05-22 19:25:00|6.57|5.65|6.33|5.45|6.61|5.69|6.33|5.44|0
1747942200000|2025-05-22 19:30:00|6.37|5.48|6.56|5.64|6.63|5.7|6.33|5.45|0
1747942500000|2025-05-22 19:35:00|6.58|5.66|6.7|5.77|6.73|5.79|6.52|5.61|0
1747942800000|2025-05-22 19:40:00|6.64|5.72|6.78|5.84|6.84|5.88|6.59|5.67|0
1747943100000|2025-05-22 19:45:00|6.79|5.86|6.82|5.87|7.06|6.07|6.74|5.8|0
1747943400000|2025-05-22 19:50:00|6.75|5.81|7.06|6.08|7.12|6.12|6.62|5.69|0
1747943700000|2025-05-22 19:55:00|7.04|6.06|7.46|6.42|7.64|6.58|7.04|6.06|0
1747944000000|2025-05-22 20:00:00|7.39|6.36|7.25|6.24|7.41|6.37|7.16|6.16|0
1747944300000|2025-05-22 20:05:00|7.26|6.25|7.38|6.35|7.44|6.4|7.24|6.23|0
1747944600000|2025-05-22 20:10:00|7.37|6.34|7.45|6.41|7.49|6.44|7.36|6.33|0
1747944900000|2025-05-22 20:15:00|7.43|6.4|7.33|6.31|7.43|6.4|7.32|6.3|0
1747945200000|2025-05-22 20:20:00|7.32|6.3|7.33|6.31|7.36|6.33|7.31|6.29|0
1747945500000|2025-05-22 20:25:00|7.34|6.34|7.41|6.38|7.42|6.39|7.33|6.3|0
1747945800000|2025-05-22 20:30:00|7.4|6.36|7.41|6.37|7.42|6.39|7.35|6.33|0
1747946100000|2025-05-22 20:35:00|7.38|6.35|7.27|6.26|7.4|6.37|7.27|6.26|0
1747946400000|2025-05-22 20:40:00|7.26|6.25|7.25|6.23|7.32|6.3|7.21|6.2|0
1747946700000|2025-05-22 20:45:00|7.23|6.21|7.17|6.17|7.25|6.24|7.17|6.17|0
1747947000000|2025-05-22 20:50:00|7.18|6.18|7.07|6.09|7.19|6.18|7.06|6.07|0
1747947300000|2025-05-22 20:55:00|7.18|5.98|7.14|5.94|7.2|6|7.12|5.92|0
1747947600000|2025-05-22 21:00:00|7.13|5.93|7.13|5.93|7.15|5.95|7.13|5.93|0
1747947900000|2025-05-22 21:05:00|7.12|5.92|7.1|5.9|7.12|5.92|7.08|5.88|0
1747948200000|2025-05-22 21:10:00|7.11|5.91|7.12|5.92|7.12|5.92|7.1|5.9|0
1747948500000|2025-05-22 21:15:00|7.11|5.91|7.11|5.91|7.12|5.92|7.1|5.9|0
1747948800000|2025-05-22 21:20:00|7.1|5.9|7.12|5.92|7.12|5.92|7.1|5.9|0
1747949100000|2025-05-22 21:25:00|7.11|5.91|7.12|5.92|7.12|5.92|7.11|5.91|0
1747949400000|2025-05-22 21:30:00|7.13|5.93|7.12|5.92|7.13|5.93|7.11|5.91|0
1747949700000|2025-05-22 21:35:00|7.13|5.93|7.12|5.92|7.13|5.93|7.12|5.92|0
1747950300000|2025-05-22 21:45:00|7.11|5.91|7.11|5.91|7.11|5.91|7.11|5.91|0
1747950600000|2025-05-22 21:50:00|7.12|5.92|7.1|5.9|7.13|5.93|7.1|5.9|0
1747950900000|2025-05-22 21:55:00|7.09|5.89|7.06|5.86|7.1|5.9|7.06|5.86|0
1747951200000|2025-05-22 22:00:00|7.02|5.82|7.17|5.97|7.19|5.99|6.98|5.78|0
1747951500000|2025-05-22 22:05:00|7.18|5.98|7.18|5.98|7.19|5.99|7.13|5.93|0
1747951800000|2025-05-22 22:10:00|7.19|5.99|7.19|5.99|7.21|6.01|7.14|5.94|0
1747952100000|2025-05-22 22:15:00|7.2|6|7.16|5.96|7.2|6|7.15|5.95|0
1747952400000|2025-05-22 22:20:00|7.17|5.97|7.2|6|7.2|6|7.15|5.95|0
1747952700000|2025-05-22 22:25:00|7.19|5.99|7.25|6.05|7.26|6.06|7.18|5.98|0
1747953000000|2025-05-22 22:30:00|7.26|6.06|7.28|6.08|7.29|6.09|7.25|6.05|0
1747953300000|2025-05-22 22:35:00|7.29|6.09|7.3|6.1|7.3|6.1|7.27|6.07|0
1747953600000|2025-05-22 22:40:00|7.29|6.09|7.29|6.09|7.32|6.12|7.27|6.07|0
1747953900000|2025-05-22 22:45:00|7.3|6.1|7.35|6.15|7.36|6.16|7.29|6.09|0
1747954200000|2025-05-22 22:50:00|7.34|6.14|7.59|6.39|7.6|6.4|7.34|6.14|0
1747954500000|2025-05-22 22:55:00|7.6|6.4|7.57|6.37|7.61|6.41|7.55|6.35|0
1747954800000|2025-05-22 23:00:00|7.55|6.35|7.56|6.36|7.64|6.44|7.55|6.35|0
1747955100000|2025-05-22 23:05:00|7.55|6.35|7.53|6.33|7.56|6.36|7.52|6.32|0
1747955400000|2025-05-22 23:10:00|7.54|6.34|7.43|6.23|7.55|6.35|7.43|6.23|0
1747955700000|2025-05-22 23:15:00|7.41|6.21|7.38|6.18|7.43|6.23|7.38|6.18|0
1747956000000|2025-05-22 23:20:00|7.39|6.19|7.4|6.2|7.4|6.2|7.35|6.15|0
1747956300000|2025-05-22 23:25:00|7.41|6.21|7.38|6.18|7.41|6.21|7.35|6.15|0
1747956600000|2025-05-22 23:30:00|7.37|6.17|7.39|6.19|7.39|6.19|7.33|6.13|0
1747956900000|2025-05-22 23:35:00|7.4|6.2|7.46|6.26|7.47|6.27|7.4|6.2|0
1747957200000|2025-05-22 23:40:00|7.45|6.25|7.43|6.23|7.47|6.27|7.41|6.21|0
1747957500000|2025-05-22 23:45:00|7.44|6.24|7.36|6.16|7.45|6.25|7.36|6.16|0
1747957800000|2025-05-22 23:50:00|7.33|6.13|7.3|6.1|7.33|6.13|7.3|6.1|0
1747958100000|2025-05-22 23:55:00|7.31|6.11|7.31|6.11|7.33|6.13|7.28|6.08|0
1747958400000|2025-05-23 00:00:00|7.3|6.1|7.17|5.97|7.3|6.1|7.13|5.93|0
1747958700000|2025-05-23 00:05:00|7.16|5.96|7.22|6.02|7.22|6.02|7.15|5.95|0
1747959000000|2025-05-23 00:10:00|7.23|6.03|7.17|5.97|7.24|6.04|7.13|5.93|0
1747959300000|2025-05-23 00:15:00|7.18|5.98|7.21|6.2|7.31|6.29|7.16|5.97|0
1747959600000|2025-05-23 00:20:00|7.22|6.21|7.24|6.23|7.28|6.26|7.16|6.16|0
1747959900000|2025-05-23 00:25:00|7.25|6.24|7.26|6.25|7.26|6.25|7.19|6.19|0
1747960200000|2025-05-23 00:30:00|7.25|6.24|7.25|6.24|7.28|6.27|7.21|6.2|0
1747960500000|2025-05-23 00:35:00|7.26|6.25|7.24|6.23|7.26|6.25|7.13|6.13|0
1747960800000|2025-05-23 00:40:00|7.23|6.22|7.24|6.23|7.27|6.25|7.14|6.15|0
1747961100000|2025-05-23 00:45:00|7.25|6.24|7.17|6.17|7.26|6.25|7.15|6.16|0
1747961400000|2025-05-23 00:50:00|7.16|6.16|7.12|6.13|7.17|6.17|7.11|6.12|0
1747961700000|2025-05-23 00:55:00|7.11|6.12|7.13|6.13|7.14|6.15|7.11|6.11|0
1747962000000|2025-05-23 01:00:00|7.14|6.14|7.24|6.23|7.26|6.25|7.11|6.12|0
1747962300000|2025-05-23 01:05:00|7.25|6.24|7.36|6.33|7.39|6.35|7.21|6.2|0
1747962600000|2025-05-23 01:10:00|7.35|6.28|7.35|6.32|7.38|6.35|7.28|6.26|0
1747962900000|2025-05-23 01:15:00|7.34|6.31|7.34|6.32|7.36|6.33|7.24|6.23|0
1747963200000|2025-05-23 01:20:00|7.33|6.31|7.35|6.33|7.4|6.37|7.31|6.29|0
1747963500000|2025-05-23 01:25:00|7.34|6.32|7.23|6.23|7.36|6.34|7.22|6.21|0
1747963800000|2025-05-23 01:30:00|7.24|6.22|7.23|6.22|7.35|6.33|7.21|6.21|0
1747964100000|2025-05-23 01:35:00|7.24|6.23|7.23|6.22|7.35|6.33|7.21|6.21|0
1747964400000|2025-05-23 01:40:00|7.24|6.23|7.35|6.32|7.39|6.36|7.22|6.21|0
1747964700000|2025-05-23 01:45:00|7.34|6.33|7.35|6.33|7.37|6.34|7.32|6.3|0
1747965000000|2025-05-23 01:50:00|7.36|6.34|7.4|6.37|7.47|6.43|7.34|6.31|0
1747965300000|2025-05-23 01:55:00|7.41|6.36|7.44|6.4|7.47|6.43|7.38|6.35|0
1747965600000|2025-05-23 02:00:00|7.43|6.39|7.32|6.3|7.47|6.43|7.28|6.26|0
1747965900000|2025-05-23 02:05:00|7.33|6.28|7.28|6.26|7.33|6.28|7.27|6.25|0
1747966200000|2025-05-23 02:10:00|7.27|6.24|7.12|6.13|7.27|6.24|7.07|6.08|0
1747966500000|2025-05-23 02:15:00|7.1|6.11|7.03|6.05|7.14|6.14|7|6.02|0
1747966800000|2025-05-23 02:20:00|7.02|6.04|7.01|6.04|7.06|6.07|7|6.03|0
1747967100000|2025-05-23 02:25:00|7.02|6.05|6.91|5.94|7.04|6.06|6.91|5.94|0
1747967400000|2025-05-23 02:30:00|6.92|5.95|7.15|6.15|7.16|6.16|6.91|5.94|0
1747967700000|2025-05-23 02:35:00|7.14|6.14|7.14|6.14|7.15|6.15|7.11|6.12|0
1747968000000|2025-05-23 02:40:00|7.15|6.15|7.14|6.14|7.17|6.17|7.12|6.12|0
1747968300000|2025-05-23 02:45:00|7.15|6.15|7.12|6.13|7.15|6.16|7.12|6.13|0
1747968600000|2025-05-23 02:50:00|7.13|6.14|7.13|6.14|7.16|6.16|7.02|6.04|0
1747968900000|2025-05-23 02:55:00|7.12|6.13|7.14|6.14|7.17|6.17|7.03|6.05|0
1747969200000|2025-05-23 03:00:00|7.13|6.13|7.14|6.15|7.16|6.16|7.02|6.04|0
1747969500000|2025-05-23 03:05:00|7.15|6.16|7.19|6.19|7.25|6.23|7.13|6.13|0
1747969800000|2025-05-23 03:10:00|7.18|6.18|7.14|6.14|7.2|6.19|7.11|6.12|0
1747970100000|2025-05-23 03:15:00|7.13|6.15|7.13|6.14|7.16|6.16|7.11|6.12|0
1747970400000|2025-05-23 03:20:00|7.12|6.12|6.9|5.94|7.12|6.12|6.9|5.93|0
1747970700000|2025-05-23 03:25:00|6.91|5.95|7.03|6.05|7.06|6.07|6.91|5.95|0
1747971000000|2025-05-23 03:30:00|7.02|6.04|7.14|6.14|7.15|6.15|6.99|6.01|0
1747971300000|2025-05-23 03:35:00|7.15|6.15|7.25|6.24|7.25|6.24|7.12|6.13|0
1747971600000|2025-05-23 03:40:00|7.24|6.23|7.24|6.23|7.26|6.25|7.23|6.22|0
1747971900000|2025-05-23 03:45:00|7.25|6.24|7.25|6.24|7.28|6.26|7.22|6.21|0
1747972200000|2025-05-23 03:50:00|7.24|6.23|7.1|6.11|7.24|6.23|7.03|6.05|0
1747972500000|2025-05-23 03:55:00|7.09|6.1|7.13|6.14|7.15|6.15|7.08|6.09|0
1747972800000|2025-05-23 04:00:00|7.15|6.15|7.2|6.2|7.23|6.22|7.13|6.13|0
1747973100000|2025-05-23 04:05:00|7.21|6.21|7.26|6.25|7.27|6.25|7.15|6.15|0
1747973400000|2025-05-23 04:10:00|7.27|6.26|7.26|6.25|7.27|6.26|7.24|6.23|0
1747973700000|2025-05-23 04:15:00|7.25|6.24|7.24|6.23|7.27|6.25|7.24|6.23|0
1747974000000|2025-05-23 04:20:00|7.23|6.22|7.24|6.23|7.27|6.26|7.22|6.21|0
1747974300000|2025-05-23 04:25:00|7.28|6.26|7.24|6.23|7.29|6.27|7.22|6.22|0
1747974600000|2025-05-23 04:30:00|7.25|6.24|7.31|6.29|7.31|6.29|7.24|6.23|0
1747974900000|2025-05-23 04:35:00|7.3|6.28|7.34|6.32|7.37|6.34|7.28|6.26|0
1747975200000|2025-05-23 04:40:00|7.35|6.31|7.34|6.32|7.35|6.32|7.33|6.3|0
1747975500000|2025-05-23 04:45:00|7.36|6.33|7.45|6.41|7.49|6.45|7.34|6.31|0
1747975800000|2025-05-23 04:50:00|7.46|6.42|7.56|6.5|7.56|6.51|7.44|6.4|0
1747976100000|2025-05-23 04:55:00|7.57|6.51|7.55|6.5|7.58|6.52|7.52|6.47|0
1747976400000|2025-05-23 05:00:00|7.54|6.49|7.42|6.39|7.54|6.49|7.36|6.34|0
1747976700000|2025-05-23 05:05:00|7.43|6.38|7.31|6.29|7.43|6.4|7.31|6.29|0
1747977000000|2025-05-23 05:10:00|7.32|6.3|7.28|6.26|7.34|6.32|7.26|6.25|0
1747977300000|2025-05-23 05:15:00|7.27|6.27|7.22|6.21|7.3|6.28|7.21|6.21|0
1747977600000|2025-05-23 05:20:00|7.21|6.2|7.23|6.22|7.24|6.23|7.2|6.19|0
1747977900000|2025-05-23 05:25:00|7.22|6.21|7.2|6.2|7.25|6.23|7.2|6.2|0
1747978200000|2025-05-23 05:30:00|7.21|6.21|7.28|6.26|7.3|6.28|7.21|6.21|0
1747978500000|2025-05-23 05:35:00|7.27|6.27|7.29|6.27|7.3|6.28|7.25|6.24|0
1747978800000|2025-05-23 05:40:00|7.28|6.28|7.22|6.21|7.34|6.32|7.21|6.2|0
1747979100000|2025-05-23 05:45:00|7.23|6.22|7.39|6.36|7.41|6.37|7.21|6.21|0
1747979400000|2025-05-23 05:50:00|7.4|6.37|7.49|6.45|7.5|6.45|7.37|6.34|0
1747979700000|2025-05-23 05:55:00|7.5|6.46|7.4|6.37|7.51|6.46|7.38|6.35|0
1747980000000|2025-05-23 06:00:00|7.41|6.38|7.46|6.42|7.53|6.48|7.35|6.32|0
1747980300000|2025-05-23 06:05:00|7.47|6.45|7.72|6.64|7.73|6.65|7.47|6.43|0
1747980600000|2025-05-23 06:10:00|7.73|6.65|7.81|6.72|7.84|6.74|7.71|6.64|0
1747980900000|2025-05-23 06:15:00|7.82|6.73|7.98|6.87|8|6.88|7.79|6.7|0
1747981200000|2025-05-23 06:20:00|7.95|6.84|7.8|6.71|8.01|6.89|7.75|6.67|0
1747981500000|2025-05-23 06:25:00|7.81|6.72|7.64|6.57|7.88|6.78|7.63|6.57|0
1747981800000|2025-05-23 06:30:00|7.62|6.56|7.65|6.58|7.71|6.64|7.6|6.54|0
1747982100000|2025-05-23 06:35:00|7.64|6.57|7.63|6.56|7.68|6.6|7.6|6.54|0
1747982400000|2025-05-23 06:40:00|7.62|6.55|7.55|6.49|7.62|6.55|7.52|6.47|0
1747982700000|2025-05-23 06:45:00|7.56|6.5|7.57|6.52|7.66|6.59|7.52|6.47|0
1747983000000|2025-05-23 06:50:00|7.58|6.53|7.54|6.49|7.6|6.54|7.5|6.45|0
1747983300000|2025-05-23 06:55:00|7.52|6.47|7.51|6.47|7.57|6.51|7.47|6.43|0
1747983600000|2025-05-23 07:00:00|7.49|6.45|7.22|6.21|7.54|6.49|7.21|6.21|0
1747983900000|2025-05-23 07:05:00|7.21|6.2|7.12|6.12|7.25|6.24|7.1|6.11|0
1747984200000|2025-05-23 07:10:00|7.13|6.13|7.09|6.1|7.13|6.13|6.94|5.97|0
1747984500000|2025-05-23 07:15:00|7.08|6.08|6.91|5.95|7.11|6.12|6.89|5.93|0
1747984800000|2025-05-23 07:20:00|6.92|5.96|6.82|5.87|6.92|5.96|6.76|5.81|0
1747985100000|2025-05-23 07:25:00|6.81|5.86|6.69|5.76|6.81|5.86|6.68|5.75|0
1747985400000|2025-05-23 07:30:00|6.7|5.77|6.68|5.74|6.76|5.82|6.67|5.74|0
1747985700000|2025-05-23 07:35:00|6.71|5.75|6.69|5.75|6.74|5.8|6.67|5.74|0
1747986000000|2025-05-23 07:40:00|6.7|5.76|6.64|5.71|6.78|5.84|6.64|5.71|0
1747986300000|2025-05-23 07:45:00|6.65|5.73|6.78|5.83|6.78|5.83|6.63|5.7|0
1747986600000|2025-05-23 07:50:00|6.77|5.84|6.75|5.81|6.78|5.84|6.73|5.79|0
1747986900000|2025-05-23 07:55:00|6.74|5.8|6.75|5.81|6.78|5.83|6.72|5.79|0
1747987200000|2025-05-23 08:00:00|6.74|5.8|6.74|5.8|6.77|5.83|6.69|5.76|0
1747987500000|2025-05-23 08:05:00|6.73|5.81|6.69|5.76|6.79|5.85|6.57|5.66|0
1747987800000|2025-05-23 08:10:00|6.7|5.75|6.74|5.8|6.77|5.83|6.68|5.75|0
1747988100000|2025-05-23 08:15:00|6.75|5.81|6.86|5.9|6.9|5.94|6.71|5.77|0
1747988400000|2025-05-23 08:20:00|6.85|5.89|6.75|5.81|6.88|5.92|6.73|5.79|0
1747988700000|2025-05-23 08:25:00|6.76|5.82|6.69|5.76|6.77|5.83|6.69|5.75|0
1747989000000|2025-05-23 08:30:00|6.7|5.77|6.77|5.82|6.8|5.85|6.67|5.74|0
1747989300000|2025-05-23 08:35:00|6.76|5.83|6.85|5.89|6.88|5.92|6.76|5.82|0
1747989600000|2025-05-23 08:40:00|6.86|5.9|6.85|5.89|6.89|5.93|6.8|5.85|0
1747989900000|2025-05-23 08:45:00|6.86|5.9|6.87|5.91|6.88|5.92|6.84|5.89|0
1747990200000|2025-05-23 08:50:00|6.86|5.9|6.95|5.98|7|6.02|6.85|5.9|0
1747990500000|2025-05-23 08:55:00|6.94|5.99|6.97|5.99|6.98|6.01|6.89|5.93|0
1747990800000|2025-05-23 09:00:00|6.98|6|7.07|6.08|7.1|6.11|6.95|5.98|0
1747991100000|2025-05-23 09:05:00|7.08|6.09|7.04|6.06|7.12|6.13|7.04|6.06|0
1747991400000|2025-05-23 09:10:00|7.06|6.05|7.07|6.08|7.08|6.09|6.91|5.95|0
1747991700000|2025-05-23 09:15:00|7.08|6.09|6.95|5.98|7.11|6.12|6.93|5.96|0
1747992000000|2025-05-23 09:20:00|6.94|5.97|7.29|6.27|7.3|6.28|6.94|5.97|0
1747992300000|2025-05-23 09:25:00|7.28|6.26|7.68|6.61|7.71|6.64|7.27|6.26|0
1747992600000|2025-05-23 09:30:00|7.65|6.59|7.41|6.37|7.66|6.59|7.41|6.37|0
1747992900000|2025-05-23 09:35:00|7.4|6.36|7.34|6.32|7.5|6.46|7.31|6.29|0
1747993200000|2025-05-23 09:40:00|7.35|6.31|7.28|6.26|7.35|6.32|7.25|6.24|0
1747993500000|2025-05-23 09:45:00|7.26|6.25|7.32|6.3|7.43|6.4|7.26|6.25|0
1747993800000|2025-05-23 09:50:00|7.31|6.29|7.11|6.12|7.37|6.34|7.11|6.12|0
1747994100000|2025-05-23 09:55:00|7.1|6.11|7.03|6.05|7.12|6.13|7.01|6.03|0
1747994400000|2025-05-23 10:00:00|7.02|6.04|7.08|6.09|7.09|6.1|7.01|6.03|0
1747994700000|2025-05-23 10:05:00|7.1|6.11|7.08|6.09|7.11|6.11|7.03|6.05|0
1747995000000|2025-05-23 10:10:00|7.07|6.08|7.18|6.18|7.23|6.22|7.07|6.08|0
1747995300000|2025-05-23 10:15:00|7.17|6.17|7.27|6.26|7.28|6.27|7.16|6.16|0
1747995600000|2025-05-23 10:20:00|7.28|6.27|7.18|6.18|7.28|6.27|7.14|6.14|0
1747995900000|2025-05-23 10:25:00|7.17|6.17|7.16|6.16|7.2|6.2|7.12|6.13|0
1747996200000|2025-05-23 10:30:00|7.15|6.15|7.19|6.19|7.2|6.2|7.14|6.14|0
1747996500000|2025-05-23 10:35:00|7.2|6.18|7.34|6.32|7.36|6.33|7.17|6.17|0
1747996800000|2025-05-23 10:40:00|7.33|6.31|7.26|6.25|7.34|6.32|7.23|6.22|0
1747997100000|2025-05-23 10:45:00|7.25|6.24|7.18|6.18|7.25|6.24|7.11|6.12|0
1747997400000|2025-05-23 10:50:00|7.17|6.17|7.18|6.18|7.21|6.2|7.15|6.15|0
1747997700000|2025-05-23 10:55:00|7.17|6.17|7.06|6.07|7.2|6.19|7.05|6.07|0
1747998000000|2025-05-23 11:00:00|7.08|6.09|7.05|6.07|7.1|6.11|7.03|6.05|0
1747998300000|2025-05-23 11:05:00|7.08|6.09|7.12|6.12|7.21|6.21|7.06|6.07|0
1747998600000|2025-05-23 11:10:00|7.11|6.11|7.13|6.14|7.15|6.15|7.05|6.06|0
1747998900000|2025-05-23 11:15:00|7.12|6.13|7.49|6.45|7.49|6.45|6.98|6.01|0
1747999200000|2025-05-23 11:20:00|7.52|6.47|8.09|6.96|8.33|7.17|7.52|6.47|0
1747999500000|2025-05-23 11:25:00|8.21|7.07|7.96|6.85|8.22|7.07|7.9|6.8|0
1747999800000|2025-05-23 11:30:00|7.95|6.84|7.78|6.7|8|6.88|7.69|6.61|0
1748000100000|2025-05-23 11:35:00|7.79|6.65|7.76|6.67|8|6.89|7.69|6.62|0
1748000400000|2025-05-23 11:40:00|7.81|6.72|10.4|9.2|10.67|9.47|7.69|6.61|0
1748000700000|2025-05-23 11:45:00|10.28|9.08|12.82|11.02|13.12|11.32|10.28|9.08|0
1748001000000|2025-05-23 11:50:00|12.67|10.87|12.23|10.31|12.93|11.13|12.19|10.27|0
1748001300000|2025-05-23 11:55:00|12.02|10.1|13.46|11.54|13.83|11.91|11.95|10.03|0
1748001600000|2025-05-23 12:00:00|13.31|11.39|14.39|12.47|14.5|12.58|9.64|7.89|0
1748001900000|2025-05-23 12:05:00|14.41|12.49|15|13.08|15.5|13.58|14.11|12.19|0
1748002200000|2025-05-23 12:10:00|15.09|13.17|16.13|14.21|16.69|14.77|14.84|12.92|0
1748002500000|2025-05-23 12:15:00|16.12|14.2|16.13|14.21|16.29|14.37|15.62|13.7|0
1748002800000|2025-05-23 12:20:00|16.12|14.2|16.22|14.3|16.57|14.65|16.08|14.16|0
1748003100000|2025-05-23 12:25:00|16.36|14.44|15.21|13.29|16.42|14.5|15.16|13.24|0
1748003400000|2025-05-23 12:30:00|15.23|13.31|15.43|13.51|15.67|13.75|15.18|13.26|0
1748003700000|2025-05-23 12:35:00|15.46|13.54|15.29|13.37|15.6|13.68|15.12|13.2|0
1748004000000|2025-05-23 12:40:00|15.32|13.4|15.25|13.69|15.63|13.71|15.25|13.36|0
1748004300000|2025-05-23 12:45:00|15.26|13.7|15.36|13.56|15.45|13.79|14.93|13.37|0
1748004600000|2025-05-23 12:50:00|15.38|13.58|15.68|13.88|15.75|13.95|15.28|13.48|0
1748004900000|2025-05-23 12:55:00|15.65|13.85|15.69|13.89|15.9|14.1|15.57|13.77|0
1748005200000|2025-05-23 13:00:00|15.7|13.9|16.11|14.31|16.11|14.31|14.99|13.19|0
1748005500000|2025-05-23 13:05:00|16.12|14.32|16.07|14.27|16.34|14.54|15.93|14.13|0
1748005800000|2025-05-23 13:10:00|16.04|14.24|16.38|14.58|16.5|14.7|15.96|14.16|0
1748006100000|2025-05-23 13:15:00|16.4|14.6|16.52|14.72|16.74|14.94|16.26|14.46|0
1748006400000|2025-05-23 13:20:00|16.58|14.78|17.1|13.99|17.11|15.04|16.39|13.99|0
1748006700000|2025-05-23 13:25:00|17.01|13.92|16.19|13.25|17.01|13.92|16.13|13.19|0
1748007000000|2025-05-23 13:30:00|14.81|13.01|13.16|11.36|15.1|13.3|13.02|11.22|0
1748007300000|2025-05-23 13:35:00|13.15|11.35|12.67|10.87|13.15|11.35|12.42|10.62|0
1748007600000|2025-05-23 13:40:00|12.71|10.91|13.02|11.22|13.49|11.69|12.53|10.73|0
1748007900000|2025-05-23 13:45:00|13.05|11.25|13.5|11.82|13.85|12.17|13|11.2|0
1748008200000|2025-05-23 13:50:00|13.47|11.79|12.97|11.29|13.49|11.81|12.65|10.97|0
1748008500000|2025-05-23 13:55:00|12.99|11.31|12.23|10.55|13.01|11.33|12.23|10.55|0
1748008800000|2025-05-23 14:00:00|12.25|10.57|11.36|9.68|12.29|10.61|11.15|9.47|0
1748009100000|2025-05-23 14:05:00|11.37|9.69|11.15|9.47|11.37|9.69|10.94|9.26|0
1748009400000|2025-05-23 14:10:00|11.12|9.44|10.88|9.2|11.35|9.67|10.48|8.8|0
1748009700000|2025-05-23 14:15:00|10.86|9.18|11.32|9.64|11.32|9.64|10.64|8.96|0
1748010000000|2025-05-23 14:20:00|11.3|9.62|11.19|9.51|11.69|10.01|11.1|9.42|0
1748010300000|2025-05-23 14:25:00|11.18|9.5|11.56|9.88|11.63|9.95|10.97|9.29|0
1748010600000|2025-05-23 14:30:00|11.55|9.87|10.86|9.18|11.55|9.87|10.82|9.14|0
1748010900000|2025-05-23 14:35:00|10.83|9.15|10.74|9.06|10.93|9.25|10.65|8.97|0
1748011200000|2025-05-23 14:40:00|10.75|9.07|10.63|8.95|10.85|9.17|10.54|8.86|0
1748011500000|2025-05-23 14:45:00|10.61|8.93|10.51|8.83|10.64|8.96|10.33|8.65|0
1748011800000|2025-05-23 14:50:00|10.5|8.82|10.99|9.31|11.08|9.4|10.5|8.82|0
1748012100000|2025-05-23 14:55:00|10.96|9.28|11|9.32|11.07|9.39|10.84|9.16|0
1748012400000|2025-05-23 15:00:00|10.98|9.3|10.66|8.98|11.06|9.38|10.59|8.91|0
1748012700000|2025-05-23 15:05:00|10.7|9.02|10.73|9.05|11.08|9.4|10.66|8.98|0
1748013000000|2025-05-23 15:10:00|10.77|9.09|10.88|9.2|11.05|9.37|10.64|8.96|0
1748013300000|2025-05-23 15:15:00|10.89|9.21|10.58|8.9|11.06|9.38|10.47|8.79|0
1748013600000|2025-05-23 15:20:00|10.59|8.91|10.17|8.49|10.6|8.92|10.08|8.4|0
1748013900000|2025-05-23 15:25:00|10.16|8.48|10.14|8.46|10.25|8.57|10.08|8.4|0
1748014200000|2025-05-23 15:30:00|10.12|8.44|9.81|8.13|10.16|8.48|9.8|8.12|0
1748014500000|2025-05-23 15:35:00|9.82|8.14|9.85|8.17|9.95|8.27|9.52|7.84|0
1748014800000|2025-05-23 15:40:00|9.79|8.11|9.66|7.98|9.9|8.22|9.63|7.95|0
1748015100000|2025-05-23 15:45:00|9.65|7.97|9.58|8.38|9.7|8.5|9.4|7.95|0
1748015400000|2025-05-23 15:50:00|9.56|8.36|9.97|8.77|10.12|8.92|9.55|8.35|0
1748015700000|2025-05-23 15:55:00|9.95|8.75|10.09|8.89|10.14|8.94|9.94|8.74|0
1748016000000|2025-05-23 16:00:00|10.06|8.86|10.28|9.08|10.28|9.08|9.72|8.52|0
1748016300000|2025-05-23 16:05:00|10.35|9.15|10.32|9.12|10.44|9.24|10.12|8.92|0
1748016600000|2025-05-23 16:10:00|10.31|9.11|10.23|9.03|10.41|9.21|10.09|8.89|0
1748016900000|2025-05-23 16:15:00|10.24|9.04|10.24|9.04|10.32|9.12|10.1|8.9|0
1748017200000|2025-05-23 16:20:00|10.23|9.03|9.7|8.5|10.27|9.07|9.7|8.5|0
1748017500000|2025-05-23 16:25:00|9.71|8.51|9.77|8.57|9.77|8.57|9.55|8.35|0
1748017800000|2025-05-23 16:30:00|9.78|8.58|10.11|8.91|10.17|8.97|9.76|8.56|0
1748018100000|2025-05-23 16:35:00|10.1|8.9|9.58|8.38|10.1|8.9|9.55|8.35|0
1748018400000|2025-05-23 16:40:00|9.57|8.37|9.51|8.31|9.69|8.49|9.46|8.26|0
1748018700000|2025-05-23 16:45:00|9.5|8.3|9.24|8.04|9.51|8.31|9.22|8.02|0
1748019000000|2025-05-23 16:50:00|9.23|8.03|9.14|7.94|9.32|8.12|9.1|7.9|0
1748019300000|2025-05-23 16:55:00|9.16|7.96|9.35|8.15|9.48|8.28|9.11|7.91|0
1748019600000|2025-05-23 17:00:00|9.37|8.17|9.16|7.96|9.45|8.25|9.14|7.94|0
1748019900000|2025-05-23 17:05:00|9.18|7.98|9.03|7.83|9.24|8.04|9.01|7.81|0
1748020200000|2025-05-23 17:10:00|9.05|7.85|8.97|7.77|9.1|7.9|8.91|7.71|0
1748020500000|2025-05-23 17:15:00|9|7.8|8.76|7.56|9.04|7.84|8.64|7.44|0
1748020800000|2025-05-23 17:20:00|8.75|7.55|8.78|7.58|8.83|7.63|8.67|7.47|0
1748021100000|2025-05-23 17:25:00|8.74|7.54|8.6|7.4|8.8|7.6|8.58|7.38|0
1748021400000|2025-05-23 17:30:00|8.62|7.42|8.86|7.66|8.89|7.69|8.61|7.41|0
1748021700000|2025-05-23 17:35:00|8.87|7.67|8.86|7.66|8.96|7.76|8.72|7.52|0
1748022000000|2025-05-23 17:40:00|8.89|7.69|8.94|7.74|9.06|7.86|8.85|7.65|0
1748022300000|2025-05-23 17:45:00|8.96|7.76|8.85|7.65|8.98|7.78|8.78|7.58|0
1748022600000|2025-05-23 17:50:00|8.84|7.64|8.68|7.48|8.84|7.64|8.54|7.34|0
1748022900000|2025-05-23 17:55:00|8.71|7.51|8.9|7.7|8.99|7.79|8.68|7.48|0
1748023200000|2025-05-23 18:00:00|8.91|7.71|8.81|7.61|8.97|7.77|8.78|7.58|0
1748023500000|2025-05-23 18:05:00|8.82|7.62|8.72|7.52|8.84|7.64|8.67|7.47|0
1748023800000|2025-05-23 18:10:00|8.73|7.53|8.79|7.59|8.91|7.71|8.71|7.51|0
1748024100000|2025-05-23 18:15:00|8.81|7.61|9.03|7.83|9.05|7.85|8.67|7.47|0
1748024400000|2025-05-23 18:20:00|9.05|7.85|9.18|7.98|9.62|8.42|9.05|7.85|0
1748024700000|2025-05-23 18:25:00|9.17|7.97|9.18|7.98|9.29|8.09|8.89|7.69|0
1748025000000|2025-05-23 18:30:00|9.21|8.01|9.2|8|9.3|8.1|9.05|7.85|0
1748025300000|2025-05-23 18:35:00|9.19|7.99|9.25|8.05|9.27|8.07|8.98|7.78|0
1748025600000|2025-05-23 18:40:00|9.24|8.04|9.32|8.12|9.37|8.17|9.18|7.98|0
1748025900000|2025-05-23 18:45:00|9.34|8.14|9.56|8.36|9.81|8.61|9.32|8.12|0
1748026200000|2025-05-23 18:50:00|9.58|8.38|9.72|8.52|9.75|8.55|9.55|8.35|0
1748026500000|2025-05-23 18:55:00|9.71|8.51|9.68|8.48|9.78|8.58|9.61|8.41|0
1748026800000|2025-05-23 19:00:00|9.7|8.5|9.95|8.75|10.05|8.85|9.67|8.47|0
1748027100000|2025-05-23 19:05:00|9.94|8.74|9.73|8.53|10.03|8.83|9.66|8.46|0
1748027400000|2025-05-23 19:10:00|9.71|8.51|9.46|8.26|9.76|8.56|9.38|8.18|0
1748027700000|2025-05-23 19:15:00|9.47|8.27|10.02|8.82|10.03|8.83|9.44|8.24|0
1748028000000|2025-05-23 19:20:00|10.01|8.81|10.37|9.17|10.62|9.42|10.01|8.81|0
1748028300000|2025-05-23 19:25:00|10.39|9.19|10.35|9.15|10.6|9.4|10.29|9.09|0
1748028600000|2025-05-23 19:30:00|10.4|9.2|9.96|8.76|10.45|9.25|9.95|8.75|0
1748028900000|2025-05-23 19:35:00|9.94|8.74|9.89|8.69|10.16|8.96|9.87|8.67|0
1748029200000|2025-05-23 19:40:00|9.9|8.7|9.7|8.5|10.02|8.82|9.66|8.46|0
1748029500000|2025-05-23 19:45:00|9.71|8.51|10.19|8.99|10.2|9|9.68|8.48|0
1748029800000|2025-05-23 19:50:00|10.21|9.01|10.88|9.68|10.94|9.74|10.08|8.88|0
1748030100000|2025-05-23 19:55:00|10.93|9.73|10.38|9.18|11.03|9.83|10.05|8.85|0
1748030400000|2025-05-23 20:00:00|10.43|9.23|10.67|9.47|10.72|9.52|10.4|9.2|0
1748030700000|2025-05-23 20:05:00|10.71|9.51|10.61|9.41|10.75|9.55|10.57|9.37|0
1748031000000|2025-05-23 20:10:00|10.62|9.42|10.49|9.29|10.66|9.46|10.47|9.27|0
1748218500000|2025-05-26 00:15:00|7.34|6.31|7.24|6.23|7.34|6.31|7.24|6.23|0
1748218800000|2025-05-26 00:20:00|7.28|6.27|7.39|6.36|7.42|6.39|7.2|6.2|0
1748219100000|2025-05-26 00:25:00|7.38|6.35|7.44|6.41|7.5|6.46|7.38|6.35|0
1748219400000|2025-05-26 00:30:00|7.42|6.4|7.39|6.36|7.49|6.44|7.37|6.35|0
1748219700000|2025-05-26 00:35:00|7.4|6.37|7.3|6.28|7.45|6.41|7.26|6.24|0
1748220000000|2025-05-26 00:40:00|7.28|6.27|7.24|6.23|7.33|6.31|7.11|6.12|0
1748220300000|2025-05-26 00:45:00|7.26|6.24|7.31|6.29|7.34|6.31|7.22|6.21|0
1748220600000|2025-05-26 00:50:00|7.32|6.3|7.35|6.33|7.37|6.34|7.3|6.28|0
1748220900000|2025-05-26 00:55:00|7.36|6.32|7.32|6.3|7.41|6.38|7.24|6.23|0
1748221200000|2025-05-26 01:00:00|7.33|6.31|7.46|6.42|7.52|6.47|7.32|6.3|0
1748221500000|2025-05-26 01:05:00|7.47|6.43|7.4|6.37|7.49|6.44|7.39|6.36|0
1748221800000|2025-05-26 01:10:00|7.39|6.36|7.23|6.22|7.4|6.36|7.2|6.2|0
1748222100000|2025-05-26 01:15:00|7.22|6.21|7.33|6.31|7.36|6.33|7.21|6.21|0
1748222400000|2025-05-26 01:20:00|7.34|6.32|7.44|6.24|7.44|6.34|7.33|6.21|0
1748222700000|2025-05-26 01:25:00|7.45|6.25|7.49|6.29|7.51|6.31|7.44|6.24|0
1748223000000|2025-05-26 01:30:00|7.48|6.28|7.48|6.28|7.52|6.32|7.46|6.26|0
1748223300000|2025-05-26 01:35:00|7.49|6.29|7.23|6.22|7.49|6.29|7.21|6.17|0
1748223600000|2025-05-26 01:40:00|7.22|6.21|7.19|6.18|7.23|6.22|7.01|6.03|0
1748223900000|2025-05-26 01:45:00|7.18|6.19|7.16|6.16|7.19|6.19|7.1|6.11|0
1748224200000|2025-05-26 01:50:00|7.25|6.05|7.27|6.07|7.28|6.08|7.23|6.03|0
1748224500000|2025-05-26 01:55:00|7.28|6.08|7.23|6.03|7.29|6.09|7.21|6.01|0
1748224800000|2025-05-26 02:00:00|7.21|6.01|7.19|5.99|7.27|6.07|7.19|5.99|0
1748225100000|2025-05-26 02:05:00|7.2|6|7.2|6|7.25|6.05|7.19|5.99|0
1748225400000|2025-05-26 02:10:00|7.21|6.01|7.22|6.02|7.24|6.04|7.19|5.99|0
1748225700000|2025-05-26 02:15:00|7.23|6.03|7.14|5.94|7.27|6.07|7.14|5.94|0
1748226000000|2025-05-26 02:20:00|7.13|5.93|7.09|5.89|7.2|6|7.07|5.87|0
1748226300000|2025-05-26 02:25:00|7.1|5.9|7.11|5.91|7.11|5.91|7.04|5.84|0
1748226600000|2025-05-26 02:30:00|7.12|5.92|7.21|6.01|7.22|6.02|7.09|5.89|0
1748226900000|2025-05-26 02:35:00|7.2|6|7.24|6.04|7.25|6.05|7.2|6|0
1748227200000|2025-05-26 02:40:00|7.26|6.06|7.26|6.06|7.28|6.08|7.24|6.04|0
1748227500000|2025-05-26 02:45:00|7.27|6.07|7.3|6.1|7.3|6.1|7.25|6.05|0
1748227800000|2025-05-26 02:50:00|7.28|6.08|7.28|6.08|7.29|6.09|7.26|6.06|0
1748228100000|2025-05-26 02:55:00|7.29|6.09|7.29|6.09|7.3|6.1|7.27|6.07|0
1748228400000|2025-05-26 03:00:00|7.28|6.08|7.24|6.04|7.29|6.09|7.23|6.03|0
1748228700000|2025-05-26 03:05:00|7.23|6.03|7.18|5.98|7.23|6.03|7.17|5.97|0
1748229000000|2025-05-26 03:10:00|7.17|5.97|7.12|5.92|7.19|5.99|7.11|5.91|0
1748229300000|2025-05-26 03:15:00|7.11|5.91|7.09|5.89|7.13|5.93|7.09|5.89|0
1748229600000|2025-05-26 03:20:00|7.1|5.9|7.11|5.91|7.12|5.92|7.09|5.89|0
1748229900000|2025-05-26 03:25:00|7.12|5.92|7.09|5.89|7.12|5.92|7.08|5.88|0
1748230200000|2025-05-26 03:30:00|7.1|5.9|7.08|5.88|7.12|5.92|7.06|5.86|0
1748230500000|2025-05-26 03:35:00|7.1|5.9|7.06|5.86|7.13|5.93|7.06|5.86|0
1748230800000|2025-05-26 03:40:00|7.07|5.87|7.01|5.81|7.08|5.88|7.01|5.81|0
1748231100000|2025-05-26 03:45:00|7.02|5.82|7.06|5.86|7.08|5.88|7|5.8|0
1748231400000|2025-05-26 03:50:00|7.07|5.87|7.06|5.86|7.08|5.88|7.05|5.85|0
1748231700000|2025-05-26 03:55:00|7.07|5.87|6.99|6.01|7.07|6.04|6.94|5.85|0
1748232000000|2025-05-26 04:00:00|7|6.02|6.97|5.99|7.01|6.03|4.36|3.76|0
1748232300000|2025-05-26 04:05:00|6.98|6|7.02|6.04|7.04|6.06|6.96|5.99|0
1748232600000|2025-05-26 04:10:00|7.03|6.05|7.05|6.07|7.06|6.07|7.03|6.05|0
1748232900000|2025-05-26 04:15:00|7.04|6.06|6.97|6|7.07|6.08|6.95|5.98|0
1748233200000|2025-05-26 04:20:00|6.96|5.99|6.98|6.01|6.98|6.01|6.91|5.94|0
1748233500000|2025-05-26 04:25:00|6.97|6|6.97|6|6.98|6.01|6.97|6|0
1748233800000|2025-05-26 04:30:00|6.98|6.01|6.93|5.96|7.03|6.05|6.91|5.95|0
1748234100000|2025-05-26 04:35:00|6.92|5.95|6.89|5.93|6.92|5.95|6.85|5.9|0
1748234400000|2025-05-26 04:40:00|6.88|5.92|6.87|5.91|6.89|5.93|6.86|5.9|0
1748234700000|2025-05-26 04:45:00|6.88|5.92|6.79|5.84|6.89|5.93|6.78|5.83|0
1748235000000|2025-05-26 04:50:00|6.78|5.83|6.78|5.83|6.8|5.85|6.77|5.82|0
1748235300000|2025-05-26 04:55:00|6.77|5.84|6.82|5.87|6.83|5.88|6.77|5.82|0
1748235600000|2025-05-26 05:00:00|6.83|5.88|6.9|5.94|6.91|5.94|6.8|5.85|0
1748235900000|2025-05-26 05:05:00|6.89|5.93|6.79|5.85|6.96|5.99|6.79|5.85|0
1748236200000|2025-05-26 05:10:00|6.8|5.84|6.94|5.98|6.95|5.98|6.8|5.84|0
1748236500000|2025-05-26 05:15:00|6.93|5.97|6.88|5.92|6.93|5.98|6.87|5.91|0
1748236800000|2025-05-26 05:20:00|6.89|5.93|6.94|5.97|6.95|5.98|6.77|5.83|0
1748237100000|2025-05-26 05:25:00|6.95|5.98|6.95|5.98|6.99|6.01|6.92|5.96|0
1748237400000|2025-05-26 05:30:00|6.96|5.99|6.9|5.94|6.97|6|6.89|5.93|0
1748237700000|2025-05-26 05:35:00|6.91|5.95|6.93|5.96|6.93|5.97|6.87|5.91|0
1748238000000|2025-05-26 05:40:00|6.92|5.95|6.91|5.95|6.92|5.95|6.89|5.93|0
1748238300000|2025-05-26 05:45:00|6.92|5.96|6.92|5.96|6.96|5.99|6.9|5.94|0
1748238600000|2025-05-26 05:50:00|6.93|5.95|6.83|5.87|6.93|5.96|6.8|5.85|0
1748238900000|2025-05-26 05:55:00|6.84|5.88|6.91|5.95|6.91|5.95|6.82|5.87|0
1748239200000|2025-05-26 06:00:00|6.89|5.94|6.78|5.83|7.04|6.06|6.76|5.81|0
1748239500000|2025-05-26 06:05:00|6.8|5.84|6.64|5.72|6.8|5.85|6.62|5.7|0
1748239800000|2025-05-26 06:10:00|6.65|5.73|6.78|5.84|6.83|5.88|6.65|5.73|0
1748240100000|2025-05-26 06:15:00|6.79|5.85|6.76|5.81|6.81|5.86|6.65|5.72|0
1748240400000|2025-05-26 06:20:00|6.77|5.82|6.7|5.77|6.78|5.83|6.63|5.7|0
1748240700000|2025-05-26 06:25:00|6.71|5.78|6.46|5.56|6.77|5.83|6.45|5.55|0
1748241000000|2025-05-26 06:30:00|6.5|5.6|6.63|5.7|6.67|5.74|6.46|5.56|0
1748241300000|2025-05-26 06:35:00|6.64|5.71|6.62|5.7|6.64|5.71|6.5|5.59|0
1748241600000|2025-05-26 06:40:00|6.61|5.69|6.75|5.81|6.81|5.86|6.6|5.68|0
1748241900000|2025-05-26 06:45:00|6.74|5.8|6.62|5.69|6.76|5.81|6.57|5.65|0
1748242200000|2025-05-26 06:50:00|6.64|5.7|6.67|5.74|6.67|5.74|6.55|5.64|0
1748242500000|2025-05-26 06:55:00|6.66|5.73|6.62|5.7|6.68|5.75|6.54|5.63|0
1748242800000|2025-05-26 07:00:00|6.6|5.68|6.64|5.71|6.72|5.78|6.56|5.65|0
1748243100000|2025-05-26 07:05:00|6.67|5.72|6.59|5.67|6.7|5.76|6.45|5.55|0
1748243400000|2025-05-26 07:10:00|6.57|5.66|6.66|5.73|6.66|5.73|6.56|5.65|0
1748243700000|2025-05-26 07:15:00|6.65|5.72|6.48|5.58|6.72|5.78|6.48|5.57|0
1748244000000|2025-05-26 07:20:00|6.46|5.57|6.47|5.56|6.55|5.64|6.43|5.53|0
1748244300000|2025-05-26 07:25:00|6.48|5.57|6.57|5.66|6.6|5.68|6.46|5.56|0
1748244600000|2025-05-26 07:30:00|6.58|5.65|6.53|5.62|6.61|5.69|6.5|5.59|0
1748244900000|2025-05-26 07:35:00|6.52|5.61|6.48|5.58|6.58|5.66|6.48|5.57|0
1748245200000|2025-05-26 07:40:00|6.47|5.57|6.53|5.62|6.62|5.69|6.47|5.56|0
1748245500000|2025-05-26 07:45:00|6.51|5.6|6.54|5.62|6.55|5.64|6.49|5.59|0
1748245800000|2025-05-26 07:50:00|6.53|5.63|6.49|5.59|6.53|5.63|6.46|5.55|0
1748246100000|2025-05-26 07:55:00|6.5|5.58|6.27|5.39|6.52|5.61|6.18|5.32|0
1748246400000|2025-05-26 08:00:00|6.28|5.4|6.2|5.34|6.28|5.4|6.16|5.3|0
1748246700000|2025-05-26 08:05:00|6.21|5.35|6.37|5.17|6.38|5.39|4.1|3.5|0
1748247000000|2025-05-26 08:10:00|6.36|5.16|6.22|5.35|6.39|5.36|6.21|5.16|0
1748247300000|2025-05-26 08:15:00|6.23|5.36|6.26|5.39|6.27|5.39|6.18|5.32|0
1748247600000|2025-05-26 08:20:00|6.27|5.38|6.33|5.44|6.33|5.44|6.26|5.38|0
1748247900000|2025-05-26 08:25:00|6.32|5.45|6.26|5.38|6.34|5.45|6.25|5.38|0
1748248200000|2025-05-26 08:30:00|6.24|5.37|6.3|5.43|6.32|5.44|6.23|5.36|0
1748248500000|2025-05-26 08:35:00|6.29|5.42|6.2|5.34|6.34|5.45|6.18|5.32|0
1748248800000|2025-05-26 08:40:00|6.21|5.33|6.22|5.35|6.24|5.37|6.19|5.33|0
1748249100000|2025-05-26 08:45:00|6.21|5.34|6.26|5.38|6.26|5.38|6.2|5.33|0
1748249400000|2025-05-26 08:50:00|6.27|5.4|6.39|5.5|6.42|5.52|4.35|3.74|0
1748249700000|2025-05-26 08:55:00|6.4|5.51|6.45|5.55|6.5|5.59|6.35|5.46|0
1748250000000|2025-05-26 09:00:00|6.44|5.54|6.38|5.49|6.46|5.55|6.33|5.45|0
1748250300000|2025-05-26 09:05:00|6.39|5.5|6.31|5.43|6.4|5.51|6.29|5.41|0
1748250600000|2025-05-26 09:10:00|6.3|5.42|6.35|5.47|6.35|5.47|6.3|5.42|0
1748250900000|2025-05-26 09:15:00|6.36|5.46|6.39|5.49|6.41|5.52|6.34|5.45|0
1748251200000|2025-05-26 09:20:00|6.38|5.5|6.3|5.42|6.4|5.5|6.28|5.41|0
1748251500000|2025-05-26 09:25:00|6.31|5.43|6.29|5.42|6.32|5.44|6.26|5.39|0
1748251800000|2025-05-26 09:30:00|6.3|5.41|6.38|5.49|6.39|5.5|6.28|5.41|0
1748252100000|2025-05-26 09:35:00|6.37|5.48|6.38|5.49|6.4|5.51|6.36|5.47|0
1748252400000|2025-05-26 09:40:00|6.37|5.48|6.32|5.44|6.38|5.49|6.32|5.44|0
1748252700000|2025-05-26 09:45:00|6.31|5.43|6.35|5.46|6.35|5.47|6.31|5.43|0
1748253000000|2025-05-26 09:50:00|6.34|5.45|6.33|5.44|6.34|5.46|6.31|5.43|0
1748253300000|2025-05-26 09:55:00|6.32|5.45|6.35|5.47|6.36|5.47|6.25|5.38|0
1748253600000|2025-05-26 10:00:00|6.34|5.46|6.32|5.44|6.39|5.5|6.3|5.42|0
1748253900000|2025-05-26 10:05:00|6.31|5.43|6.22|5.35|6.31|5.43|6.18|5.32|0
1748254200000|2025-05-26 10:10:00|6.21|5.34|6.16|5.3|6.21|5.34|6.08|5.23|0
1748254500000|2025-05-26 10:15:00|6.14|5.28|6.13|5.27|6.15|5.29|6.12|5.27|0
1748254800000|2025-05-26 10:20:00|6.12|5.28|6.12|5.27|6.13|5.28|6.06|5.21|0
1748255100000|2025-05-26 10:25:00|6.11|5.26|6.13|5.28|6.16|5.3|6.11|5.26|0
1748255400000|2025-05-26 10:30:00|6.14|5.27|5.4|4.64|6.24|5.37|5.4|4.64|0
1748255700000|2025-05-26 10:35:00|5.41|4.65|5.42|4.67|5.43|4.67|5.4|4.64|0
1748256000000|2025-05-26 10:40:00|5.44|4.66|6.11|5.26|6.14|5.29|5.42|4.66|0
1748256300000|2025-05-26 10:45:00|6.1|5.25|6.05|5.21|6.14|5.28|6.05|5.2|0
1748256600000|2025-05-26 10:50:00|6.04|5.2|6.1|5.25|6.14|5.28|6.03|5.19|0
1748256900000|2025-05-26 10:55:00|6.11|5.26|6.14|5.28|6.19|5.33|6.1|5.25|0
1748257200000|2025-05-26 11:00:00|6.13|5.27|6.14|5.29|6.15|5.29|6.12|5.26|0
1748257500000|2025-05-26 11:05:00|6.15|5.28|6.12|5.26|6.15|5.29|6.09|5.24|0
1748257800000|2025-05-26 11:10:00|6.09|5.24|6.04|5.19|6.12|5.27|6.02|5.18|0
1748258100000|2025-05-26 11:15:00|5.98|5.15|6.05|5.21|6.06|5.22|5.97|5.14|0
1748258400000|2025-05-26 11:20:00|6.06|5.2|6.02|5.18|6.06|5.21|6.02|5.18|0
1748258700000|2025-05-26 11:25:00|6.04|5.19|6|5.17|6.08|5.23|5.99|5.15|0
1748259000000|2025-05-26 11:30:00|6.01|5.18|5.93|5.11|6.04|5.2|5.93|5.11|0
1748259300000|2025-05-26 11:35:00|5.92|5.1|5.96|5.13|5.98|5.14|5.91|5.09|0
1748259600000|2025-05-26 11:40:00|5.97|5.12|5.89|5.06|5.97|5.13|5.88|5.06|0
1748259900000|2025-05-26 11:45:00|5.88|5.07|5.92|5.09|5.93|5.1|5.88|5.06|0
1748260200000|2025-05-26 11:50:00|5.93|5.1|5.91|5.09|5.94|5.11|5.91|5.09|0
1748260500000|2025-05-26 11:55:00|5.92|5.08|5.91|5.09|5.92|5.09|5.9|5.08|0
1748260800000|2025-05-26 12:00:00|5.9|5.08|5.91|5.08|5.92|5.09|5.9|5.07|0
1748261100000|2025-05-26 12:05:00|5.92|5.09|5.9|5.08|5.93|5.1|5.89|5.07|0
1748261400000|2025-05-26 12:10:00|5.91|5.09|5.92|5.09|5.92|5.09|5.9|5.07|0
1748261700000|2025-05-26 12:15:00|5.91|5.08|5.89|5.07|5.91|5.09|5.89|5.07|0
1748262000000|2025-05-26 12:20:00|5.88|5.06|5.91|5.09|5.92|5.1|5.82|5.01|0
1748262300000|2025-05-26 12:25:00|5.92|5.08|5.94|5.11|5.94|5.11|5.9|5.08|0
1748262600000|2025-05-26 12:30:00|5.93|5.1|5.9|5.08|5.94|5.11|5.82|5.01|0
1748262900000|2025-05-26 12:35:00|5.91|5.07|6|5.17|6|5.17|5.89|5.07|0
1748263200000|2025-05-26 12:40:00|6.01|5.18|6.04|5.2|6.07|5.22|6|5.18|0
1748263500000|2025-05-26 12:45:00|6.05|5.19|6.04|5.2|6.07|5.22|6.03|5.19|0
1748263800000|2025-05-26 12:50:00|6.03|5.19|6.02|5.18|6.03|5.19|6.01|5.17|0
1748264100000|2025-05-26 12:55:00|6.01|5.17|6.06|5.22|6.1|5.25|6.01|5.17|0
1748264400000|2025-05-26 13:00:00|6.05|5.21|6.01|5.17|6.06|5.22|5.95|5.12|0
1748264700000|2025-05-26 13:05:00|5.96|5.12|6.05|5.2|6.05|5.2|5.95|5.12|0
1748265000000|2025-05-26 13:10:00|6.04|5.19|5.94|5.11|6.06|5.21|5.92|5.09|0
1748265300000|2025-05-26 13:15:00|5.95|5.12|6.04|5.2|6.04|5.2|5.93|5.11|0
1748265600000|2025-05-26 13:20:00|6.01|5.17|6.27|5.07|6.27|5.25|6.01|5.07|0
1748265900000|2025-05-26 13:25:00|6.26|5.06|6.3|5.1|6.39|5.19|6.26|5.06|0
1748266200000|2025-05-26 13:30:00|6.13|5.27|5.82|5.01|6.13|5.27|5.79|4.98|0
1748266500000|2025-05-26 13:35:00|5.81|5|5.9|5.07|5.93|5.1|5.74|4.94|0
1748266800000|2025-05-26 13:40:00|5.89|5.08|5.77|4.97|5.94|5.11|5.77|4.97|0
1748267100000|2025-05-26 13:45:00|5.78|4.96|5.9|5.07|5.9|5.07|5.78|4.96|0
1748267400000|2025-05-26 13:50:00|5.91|5.09|6|5.16|6|5.17|5.9|5.07|0
1748267700000|2025-05-26 13:55:00|6.01|5.17|6.03|5.19|6.07|5.22|6|5.16|0
1748268000000|2025-05-26 14:00:00|6.02|5.18|6.04|5.19|6.08|5.23|6.01|5.17|0
1748268300000|2025-05-26 14:05:00|6.05|5.2|6.13|5.27|6.18|5.32|6.04|5.19|0
1748268600000|2025-05-26 14:10:00|6.12|5.26|6.09|5.24|6.13|5.28|6.09|5.24|0
1748268900000|2025-05-26 14:15:00|6.08|5.23|6.06|5.21|6.13|5.27|6.04|5.19|0
1748269200000|2025-05-26 14:20:00|6.07|5.22|6.1|5.25|6.18|5.32|6.01|5.17|0
1748269500000|2025-05-26 14:25:00|6.11|5.26|6.02|5.18|6.11|5.26|5.98|5.14|0
1748269800000|2025-05-26 14:30:00|6.03|5.19|6.14|5.28|6.19|5.32|6.02|5.18|0
1748270100000|2025-05-26 14:35:00|6.16|5.3|6.26|5.38|6.29|5.41|6.16|5.3|0
1748270400000|2025-05-26 14:40:00|6.25|5.39|6.22|5.35|6.26|5.39|6.2|5.34|0
1748270700000|2025-05-26 14:45:00|6.23|5.36|6.26|5.38|6.27|5.4|6.22|5.35|0
1748271000000|2025-05-26 14:50:00|6.25|5.37|6.2|5.34|6.37|5.48|6.2|5.33|0
1748271300000|2025-05-26 14:55:00|6.21|5.35|6.35|5.46|6.4|5.5|6.21|5.34|0
1748271600000|2025-05-26 15:00:00|6.33|5.45|6.47|5.57|6.47|5.57|6.31|5.43|0
1748271900000|2025-05-26 15:05:00|6.44|5.54|6.44|5.54|6.51|5.6|6.43|5.53|0
1748272200000|2025-05-26 15:10:00|6.43|5.53|6.3|5.42|6.44|5.54|6.28|5.4|0
1748272500000|2025-05-26 15:15:00|6.31|5.43|6.24|5.37|6.37|5.49|6.24|5.37|0
1748272800000|2025-05-26 15:20:00|6.23|5.36|6.22|5.35|6.24|5.37|6.19|5.33|0
1748273100000|2025-05-26 15:25:00|6.21|5.34|6.11|5.26|6.22|5.35|6.11|5.25|0
1748273400000|2025-05-26 15:30:00|6.1|5.25|6.04|5.2|6.11|5.26|6.04|5.19|0
1748273700000|2025-05-26 15:35:00|6.03|5.19|6.03|5.19|6.06|5.21|5.99|5.16|0
1748274000000|2025-05-26 15:40:00|6.02|5.18|6.01|5.17|6.04|5.2|5.98|5.15|0
1748274300000|2025-05-26 15:45:00|6|5.16|5.98|5.15|6.01|5.17|5.98|5.14|0
1748274600000|2025-05-26 15:50:00|5.97|5.14|5.95|5.12|5.98|5.15|5.94|5.11|0
1748274900000|2025-05-26 15:55:00|5.94|5.11|5.93|5.1|5.95|5.12|5.91|5.09|0
1748275200000|2025-05-26 16:00:00|5.92|5.09|5.91|5.08|5.94|5.11|5.9|5.08|0
1748275500000|2025-05-26 16:05:00|5.9|5.09|5.9|5.08|5.92|5.1|5.9|5.08|0
1748275800000|2025-05-26 16:10:00|5.89|5.07|5.89|5.07|5.91|5.08|5.86|5.05|0
1748276100000|2025-05-26 16:15:00|5.88|5.06|5.91|5.09|5.93|5.1|5.88|5.06|0
1748276400000|2025-05-26 16:20:00|5.92|5.1|5.97|5.13|5.97|5.14|5.9|5.08|0
1748276700000|2025-05-26 16:25:00|5.96|5.14|5.97|5.14|5.99|5.15|5.96|5.13|0
1748277000000|2025-05-26 16:30:00|5.98|5.13|5.99|5.16|6|5.16|5.97|5.13|0
1748277300000|2025-05-26 16:35:00|5.98|5.15|5.94|5.11|5.98|5.15|5.94|5.11|0
1748277600000|2025-05-26 16:40:00|5.95|5.12|5.93|5.1|5.96|5.13|5.93|5.1|0
1748277900000|2025-05-26 16:45:00|5.94|5.11|5.91|5.09|5.94|5.11|5.87|5.05|0
1748278200000|2025-05-26 16:50:00|5.92|5.08|5.9|5.08|5.92|5.09|5.89|5.07|0
1748278500000|2025-05-26 16:55:00|5.89|5.07|5.78|4.97|5.9|5.08|5.77|4.96|0
1748278800000|2025-05-26 17:00:00|5.79|4.99|5.78|4.97|5.79|4.99|5.76|4.96|0
1748279100000|2025-05-26 17:05:00|5.79|4.98|5.79|4.98|5.79|4.98|5.79|4.98|0
1748279400000|2025-05-26 17:10:00|5.76|4.96|5.79|4.98|5.79|4.98|5.76|4.96|0
1748279700000|2025-05-26 17:15:00|5.78||5.78||5.78||5.78||0
1748280000000|2025-05-26 17:20:00|5.81|5|5.77|4.96|5.81|5|5.77|4.96|0
1748280300000|2025-05-26 17:25:00|5.78|4.97|5.75|4.95|5.78|4.97|5.74|4.94|0
1748281200000|2025-05-26 17:40:00|5.78|4.94|5.72|4.92|5.78|4.97|5.72|4.92|0
1748281500000|2025-05-26 17:45:00|5.71|4.94|5.74|4.94|5.74|4.94|5.71|4.94|0
1748282100000|2025-05-26 17:55:00|5.73|4.93|5.74|4.94|5.74|4.94|5.72|4.92|0
1748282400000|2025-05-26 18:00:00|5.76|4.96|5.78|4.97|5.78|4.97|5.76|4.96|0
1748282700000|2025-05-26 18:05:00|5.76|4.96|5.76|4.96|5.76|4.96|5.76|4.96|0
1748283000000|2025-05-26 18:10:00|5.78|4.97|5.74|4.94|5.78|4.97|5.74|4.94|0
1748283300000|2025-05-26 18:15:00|5.76|4.95|5.76|4.95|5.76|4.95|5.76|4.95|0
1748283600000|2025-05-26 18:20:00|5.75||5.75||5.75||5.75||0
1748283900000|2025-05-26 18:25:00|5.74|4.94|5.75|4.95|5.75|4.95|5.74|4.94|0
1748284800000|2025-05-26 18:40:00|5.74|4.94|5.74|4.94|5.74|4.94|5.74|4.94|0
1748286000000|2025-05-26 19:00:00|5.71|4.91|5.71|4.91|5.71|4.91|5.71|4.91|0
1748286300000|2025-05-26 19:05:00|5.7||5.7||5.7||5.7||0
1748286600000|2025-05-26 19:10:00|5.69|4.89|5.69|4.89|5.7|4.91|5.69|4.89|0
1748286900000|2025-05-26 19:15:00|5.7|4.91|5.69|4.89|5.7|4.91|5.67|4.88|0
1748287200000|2025-05-26 19:20:00|5.68|4.9|5.71|4.91|5.71|4.91|5.68|4.89|0
1748287500000|2025-05-26 19:25:00|5.72|4.93|5.71|4.91|5.72|4.93|5.71|4.91|0
1748287800000|2025-05-26 19:30:00|5.72|4.92|5.71|4.91|5.72|4.92|5.69|4.9|0
1748288100000|2025-05-26 19:35:00|5.69|4.9|5.72|4.92|5.72|4.92|5.69|4.9|0
1748288400000|2025-05-26 19:40:00|5.7|4.91|5.7|4.91|5.7|4.91|5.69|4.89|0
1748288700000|2025-05-26 19:45:00|5.72|4.92|5.71|4.92|5.72|4.92|5.71|4.92|0
1748289000000|2025-05-26 19:50:00|5.74|4.94|5.68|4.89|5.74|4.94|5.68|4.89|0
1748289300000|2025-05-26 19:55:00|5.7|4.9|5.67|4.88|5.71|4.91|5.65|4.86|0
1748289600000|2025-05-26 20:00:00|5.66|4.87|5.66|4.87|5.66|4.87|5.66|4.87|0
1748291100000|2025-05-26 20:25:00|5.65|4.86|5.65|4.86|5.65|4.86|5.65|4.86|0
1748292300000|2025-05-26 20:45:00|5.64||5.64||5.64||5.64||0
1748292600000|2025-05-26 20:50:00||4.85||4.85||4.85||4.85|0
1748292900000|2025-05-26 20:55:00|5.85|4.65|5.85|4.65|5.85|4.65|5.85|4.65|0
1748293800000|2025-05-26 21:10:00|5.84|4.64|5.84|4.64|5.84|4.64|5.84|4.64|0
1748294400000|2025-05-26 21:20:00|5.83|4.63|5.83|4.63|5.83|4.63|5.83|4.63|0
1748295900000|2025-05-26 21:45:00|5.82|4.62|5.82|4.62|5.82|4.62|5.82|4.62|0
1748296500000|2025-05-26 21:55:00|5.93|4.73|5.88|4.68|5.93|4.73|5.88|4.68|0
1748296800000|2025-05-26 22:00:00|5.9|4.7|6|4.8|6.07|4.87|5.9|4.7|0
1748297100000|2025-05-26 22:05:00|5.99|4.79|5.99|4.79|6.03|4.83|5.98|4.78|0
1748297400000|2025-05-26 22:10:00|6|4.8|5.96|4.76|6.04|4.84|5.89|4.69|0
1748297700000|2025-05-26 22:15:00|5.95|4.75|5.97|4.77|5.97|4.77|5.9|4.7|0
1748298000000|2025-05-26 22:20:00|5.98|4.78|6.02|4.82|6.03|4.83|5.98|4.78|0
1748298300000|2025-05-26 22:25:00|6.01|4.81|6.03|4.83|6.03|4.83|5.99|4.79|0
1748298600000|2025-05-26 22:30:00|6.04|4.84|6.14|4.94|6.17|4.97|6.04|4.84|0
1748298900000|2025-05-26 22:35:00|6.15|4.95|6.16|4.96|6.18|4.98|6.14|4.94|0
1748299200000|2025-05-26 22:40:00|6.15|4.95|6.14|4.94|6.17|4.97|6.14|4.94|0
1748299500000|2025-05-26 22:45:00|6.12|4.92|6.14|4.94|6.17|4.97|6.1|4.9|0
1748299800000|2025-05-26 22:50:00|6.15|4.95|6.14|4.94|6.17|4.97|6.13|4.93|0
1748300100000|2025-05-26 22:55:00|6.15|4.95|6.16|4.96|6.19|4.99|6.12|4.92|0
1748300400000|2025-05-26 23:00:00|6.15|4.95|6.16|4.96|6.19|4.99|6.1|4.9|0
1748300700000|2025-05-26 23:05:00|6.17|4.97|6.17|4.97|6.19|4.99|6.15|4.95|0
1748301000000|2025-05-26 23:10:00|6.16|4.96|6.14|4.94|6.2|5|6.11|4.91|0
1748301300000|2025-05-26 23:15:00|6.13|4.93|6.14|4.94|6.15|4.95|6.1|4.9|0
1748301600000|2025-05-26 23:20:00|6.15|4.95|6.17|4.97|6.18|4.98|6.15|4.95|0
1748301900000|2025-05-26 23:25:00|6.18|4.98|6.15|4.95|6.2|5|6.14|4.94|0
1748302200000|2025-05-26 23:30:00|6.14|4.94|6.14|4.94|6.19|4.99|6.12|4.92|0
1748302500000|2025-05-26 23:35:00|6.15|4.95|6.18|4.98|6.18|4.98|6.11|4.91|0
1748302800000|2025-05-26 23:40:00|6.19|4.99|6.19|4.99|6.19|4.99|6.17|4.97|0
1748303100000|2025-05-26 23:45:00|6.18|4.98|6.18|4.98|6.19|4.99|6.17|4.97|0
1748303400000|2025-05-26 23:50:00|6.19|4.99|6.15|4.95|6.23|5.03|6.14|4.94|0
1748303700000|2025-05-26 23:55:00|6.14|4.94|6.12|4.92|6.15|4.95|6.12|4.92|0
1748304000000|2025-05-27 00:00:00|6.13|4.93|6.16|4.96|6.17|4.97|6.1|4.9|0
1748304300000|2025-05-27 00:05:00|6.17|4.97|6.17|4.97|6.2|5|6.13|4.93|0
1748304600000|2025-05-27 00:10:00|6.16|4.96|6.15|4.95|6.2|5|6.14|4.94|0
1748304900000|2025-05-27 00:15:00|6.16|4.96|6.33|5.44|6.55|5.63|5.97|4.95|0
1748305200000|2025-05-27 00:20:00|6.34|5.45|6.47|5.57|6.56|5.65|6.3|5.42|0
1748305500000|2025-05-27 00:25:00|6.45|5.56|6.51|5.6|6.52|5.61|6.44|5.54|0
1748305800000|2025-05-27 00:30:00|6.5|5.59|6.5|5.59|6.52|5.61|6.48|5.57|0
1748306100000|2025-05-27 00:35:00|6.51|5.6|6.45|5.55|6.51|5.61|6.44|5.54|0
1748306400000|2025-05-27 00:40:00|6.47|5.56|6.5|5.6|6.52|5.61|6.46|5.56|0
1748306700000|2025-05-27 00:45:00|6.49|5.59|6.34|5.46|6.51|5.6|6.32|5.44|0
1748307000000|2025-05-27 00:50:00|6.35|5.47|6.16|5.3|6.36|5.47|6.16|5.3|0
1748307300000|2025-05-27 00:55:00|6.17|5.31|6.23|5.36|6.25|5.38|6.17|5.31|0
1748307600000|2025-05-27 01:00:00|6.24|5.37|6.47|5.56|6.47|5.57|6.24|5.37|0
1748307900000|2025-05-27 01:05:00|6.46|5.55|6.51|5.6|6.53|5.62|6.37|5.48|0
1748308200000|2025-05-27 01:10:00|6.5|5.59|6.55|5.63|6.62|5.69|6.5|5.59|0
1748308500000|2025-05-27 01:15:00|6.56|5.64|6.57|5.66|6.58|5.66|6.53|5.62|0
1748308800000|2025-05-27 01:20:00|6.59|5.67|6.6|5.68|6.63|5.71|6.56|5.65|0
1748309100000|2025-05-27 01:25:00|6.62|5.7|6.62|5.69|6.64|5.71|6.57|5.66|0
1748309400000|2025-05-27 01:30:00|6.61|5.7|6.6|5.68|6.63|5.71|6.57|5.65|0
1748309700000|2025-05-27 01:35:00|6.61|5.72|6.58|5.66|6.65|5.72|6.57|5.65|0
1748310000000|2025-05-27 01:40:00|6.59|5.67|6.59|5.67|6.62|5.7|6.57|5.66|0
1748310300000|2025-05-27 01:45:00|6.6|5.68|6.65|5.73|6.72|5.79|6.59|5.67|0
1748310600000|2025-05-27 01:50:00|6.64|5.72|6.7|5.77|6.73|5.79|6.64|5.72|0
1748310900000|2025-05-27 01:55:00|6.71|5.78|6.7|5.77|6.73|5.79|6.69|5.76|0
1748311200000|2025-05-27 02:00:00|6.71|5.78|6.71|5.77|6.76|5.81|6.68|5.75|0
1748311500000|2025-05-27 02:05:00|6.72|5.78|6.72|5.78|6.74|5.8|6.67|5.74|0
1748311800000|2025-05-27 02:10:00|6.71|5.77|6.73|5.79|6.74|5.8|6.69|5.76|0
1748312100000|2025-05-27 02:15:00|6.72|5.78|6.82|5.87|6.84|5.88|6.68|5.75|0
1748312400000|2025-05-27 02:20:00|6.81|5.86|6.71|5.78|6.83|5.88|6.68|5.75|0
1748312700000|2025-05-27 02:25:00|6.72|5.79|6.7|5.76|6.73|5.79|6.69|5.76|0
1748313000000|2025-05-27 02:30:00|6.69|5.77|6.65|5.72|6.72|5.78|6.65|5.72|0
1748313300000|2025-05-27 02:35:00|6.66|5.73|6.71|5.77|6.73|5.79|6.65|5.73|0
1748313600000|2025-05-27 02:40:00|6.7|5.76|6.71|5.77|6.74|5.8|6.69|5.76|0
1748313900000|2025-05-27 02:45:00|6.7|5.78|6.71|5.77|6.73|5.79|6.69|5.76|0
1748314200000|2025-05-27 02:50:00|6.7|5.78|6.6|5.68|6.72|5.78|6.58|5.67|0
1748314500000|2025-05-27 02:55:00|6.59|5.67|6.61|5.69|6.64|5.71|6.59|5.67|0
1748314800000|2025-05-27 03:00:00|6.6|5.68|6.6|5.68|6.64|5.71|6.58|5.66|0
1748315100000|2025-05-27 03:05:00|6.61|5.69|6.61|5.69|6.62|5.7|6.59|5.67|0
1748315400000|2025-05-27 03:10:00|6.62|5.7|6.66|5.73|6.68|5.75|6.59|5.67|0
1748315700000|2025-05-27 03:15:00|6.67|5.74|6.61|5.69|6.69|5.75|6.6|5.68|0
1748316000000|2025-05-27 03:20:00|6.62|5.68|6.67|5.74|6.69|5.75|6.59|5.67|0
1748316300000|2025-05-27 03:25:00|6.68|5.75|6.7|5.77|6.73|5.79|6.64|5.71|0
1748316600000|2025-05-27 03:30:00|6.72|5.78|6.71|5.78|6.74|5.8|6.7|5.77|0
1748316900000|2025-05-27 03:35:00|6.72|5.79|6.73|5.79|6.73|5.79|6.7|5.76|0
1748317200000|2025-05-27 03:40:00|6.72|5.78|6.78|5.84|6.78|5.84|6.7|5.76|0
1748317500000|2025-05-27 03:45:00|6.77|5.83|6.82|5.87|6.94|5.97|6.76|5.82|0
1748317800000|2025-05-27 03:50:00|6.84|5.89|6.7|5.77|6.84|5.89|6.7|5.76|0
1748318100000|2025-05-27 03:55:00|6.71|5.78|6.81|5.86|6.85|5.89|6.7|5.76|0
1748318400000|2025-05-27 04:00:00|6.82|5.87|6.81|5.86|6.89|5.92|6.79|5.84|0
1748318700000|2025-05-27 04:05:00|6.8|5.85|6.71|5.77|6.82|5.87|6.68|5.75|0
1748319000000|2025-05-27 04:10:00|6.7|5.78|6.71|5.77|6.74|5.8|6.69|5.76|0
1748319300000|2025-05-27 04:15:00|6.72|5.78|6.71|5.77|6.73|5.79|6.69|5.76|0
1748319600000|2025-05-27 04:20:00|6.72|5.78|6.7|5.77|6.73|5.79|6.69|5.76|0
1748319900000|2025-05-27 04:25:00|6.69|5.76|6.7|5.77|6.72|5.79|6.69|5.75|0
1748320200000|2025-05-27 04:30:00|6.69|5.76|6.66|5.73|6.73|5.79|6.66|5.73|0
1748320500000|2025-05-27 04:35:00|6.67|5.74|6.7|5.77|6.72|5.78|6.67|5.74|0
1748320800000|2025-05-27 04:40:00|6.71|5.76|6.71|5.77|6.72|5.78|6.69|5.75|0
1748321100000|2025-05-27 04:45:00|6.7|5.78|6.7|5.77|6.72|5.78|6.69|5.76|0
1748321400000|2025-05-27 04:50:00|6.71|5.76|6.72|5.78|6.72|5.78|6.7|5.76|0
1748321700000|2025-05-27 04:55:00|6.71|5.77|6.71|5.77|6.72|5.78|6.69|5.76|0
1748322000000|2025-05-27 05:00:00|6.69|5.78|6.74|5.8|6.75|5.8|6.67|5.74|0
1748322300000|2025-05-27 05:05:00|6.75|5.81|6.76|5.82|6.78|5.84|6.74|5.8|0
1748322600000|2025-05-27 05:10:00|6.75|5.81|6.72|5.79|6.78|5.84|6.68|5.75|0
1748322900000|2025-05-27 05:15:00|6.71|5.78|6.71|5.77|6.73|5.79|6.67|5.74|0
1748323200000|2025-05-27 05:20:00|6.7|5.76|6.6|5.68|6.71|5.77|6.58|5.66|0
1748323500000|2025-05-27 05:25:00|6.57|5.66|6.6|5.68|6.63|5.7|6.51|5.6|0
1748323800000|2025-05-27 05:30:00|6.61|5.69|6.55|5.63|6.62|5.69|6.54|5.63|0
1748324100000|2025-05-27 05:35:00|6.56|5.64|6.49|5.59|6.57|5.66|6.47|5.57|0
1748324400000|2025-05-27 05:40:00|6.5|5.58|6.4|5.51|6.5|5.58|6.37|5.48|0
1748324700000|2025-05-27 05:45:00|6.41|5.5|6.28|5.41|6.41|5.52|6.28|5.4|0
1748325000000|2025-05-27 05:50:00|6.29|5.4|6.33|5.44|6.37|5.48|6.29|5.4|0
1748325300000|2025-05-27 05:55:00|6.31|5.45|6.33|5.44|6.41|5.51|6.26|5.39|0
1748325600000|2025-05-27 06:00:00|6.32|5.47|6.33|5.45|6.36|5.47|6.27|5.4|0
1748325900000|2025-05-27 06:05:00|6.34|5.46|6.29|5.42|6.36|5.47|6.27|5.4|0
1748326200000|2025-05-27 06:10:00|6.3|5.4|6.28|5.4|6.3|5.41|6.26|5.38|0
1748326500000|2025-05-27 06:15:00|6.27|5.39|6.17|5.31|6.29|5.41|6.15|5.29|0
1748326800000|2025-05-27 06:20:00|6.16|5.3|6.11|5.26|6.19|5.32|6.1|5.25|0
1748327100000|2025-05-27 06:25:00|6.12|5.27|6.12|5.26|6.14|5.28|6.11|5.26|0
1748327400000|2025-05-27 06:30:00|6.11|5.27|6.12|5.27|6.15|5.29|6.11|5.26|0
1748327700000|2025-05-27 06:35:00|6.13|5.26|6.07|5.22|6.13|5.27|6.04|5.2|0
1748328000000|2025-05-27 06:40:00|6.06|5.21|6.06|5.22|6.1|5.25|6.06|5.21|0
1748328300000|2025-05-27 06:45:00|6.04|5.2|6.01|5.17|6.08|5.23|5.96|5.13|0
1748328600000|2025-05-27 06:50:00|6|5.16|6.02|5.18|6.05|5.2|5.99|5.16|0
1748328900000|2025-05-27 06:55:00|6.01|5.17|6.02|5.18|6.03|5.19|5.95|5.12|0
1748329200000|2025-05-27 07:00:00|6.07|5.22|6.01|5.17|6.1|5.25|5.98|5.15|0
1748329500000|2025-05-27 07:05:00|6.02|5.18|6.01|5.17|6.02|5.18|5.88|5.06|0
1748329800000|2025-05-27 07:10:00|6|5.16|5.97|5.13|6.02|5.18|5.91|5.09|0
1748330100000|2025-05-27 07:15:00|5.96|5.14|5.84|5.03|6|5.16|5.84|5.02|0
1748330400000|2025-05-27 07:20:00|5.83|5.02|5.74|4.94|5.88|5.06|5.74|4.94|0
1748330700000|2025-05-27 07:25:00|5.73|4.93|5.8|4.99|5.81|5|5.64|4.85|0
1748331000000|2025-05-27 07:30:00|5.81|5|5.54|4.77|5.81|5|5.52|4.75|0
1748331300000|2025-05-27 07:35:00|5.55|4.76|5.38|4.63|6.43|5.53|5.33|4.59|0
1748331600000|2025-05-27 07:40:00|5.39|4.64|5.39|4.64|5.42|4.66|5.33|4.58|0
1748331900000|2025-05-27 07:45:00|5.4|4.65|5.33|4.58|5.41|4.66|5.31|4.57|0
1748332200000|2025-05-27 07:50:00|5.34|4.59|5.33|4.59|5.36|4.62|5.19|4.46|0
1748332500000|2025-05-27 07:55:00|5.35|4.58|5.39|4.64|5.45|4.69|5.32|4.58|0
1748332800000|2025-05-27 08:00:00|5.38|4.63|5.37|4.62|5.45|4.69|5.34|4.6|0
1748333100000|2025-05-27 08:05:00|5.38|4.63|5.41|4.65|5.41|4.65|5.35|4.6|0
1748333400000|2025-05-27 08:10:00|5.39|4.64|5.38|4.63|5.42|4.66|5.35|4.6|0
1748333700000|2025-05-27 08:15:00|5.39|4.64|5.39|4.64|5.43|4.67|5.36|4.61|0
1748334000000|2025-05-27 08:20:00|5.41|4.65|5.39|4.64|5.42|4.66|5.35|4.61|0
1748334300000|2025-05-27 08:25:00|5.38|4.63|5.38|4.63|5.43|4.67|5.37|4.62|0
1748334600000|2025-05-27 08:30:00|5.37|4.62|5.46|4.69|5.46|4.7|5.36|4.61|0
1748334900000|2025-05-27 08:35:00|5.45|4.7|5.5|4.73|5.51|4.74|5.45|4.69|0
1748335200000|2025-05-27 08:40:00|5.49|4.72|5.49|4.73|5.52|4.75|5.46|4.7|0
1748335500000|2025-05-27 08:45:00|5.48|4.72|5.51|4.74|5.55|4.78|5.47|4.7|0
1748335800000|2025-05-27 08:50:00|5.49|4.73|5.55|4.77|5.58|4.8|5.49|4.72|0
1748336100000|2025-05-27 08:55:00|5.54|4.78|5.49|4.72|5.56|4.78|5.47|4.71|0
1748336400000|2025-05-27 09:00:00|5.48|4.71|5.48|4.71|5.53|4.76|5.42|4.66|0
1748336700000|2025-05-27 09:05:00|5.49|4.72|5.42|4.67|5.5|4.73|5.42|4.67|0
1748337000000|2025-05-27 09:10:00|5.43|4.69|5.33|4.58|5.46|4.7|5.31|4.57|0
1748337300000|2025-05-27 09:15:00|5.34|4.59|5.45|4.69|5.45|4.69|5.33|4.59|0
1748337600000|2025-05-27 09:20:00|5.44|4.68|5.44|4.68|5.46|4.7|5.43|4.67|0
1748337900000|2025-05-27 09:25:00|5.45|4.69|5.5|4.73|5.53|4.76|5.43|4.67|0
1748338200000|2025-05-27 09:30:00|5.49|4.72|5.43|4.67|5.53|4.76|5.41|4.66|0
1748338500000|2025-05-27 09:35:00|5.42|4.68|5.39|4.64|5.45|4.69|5.37|4.62|0
1748338800000|2025-05-27 09:40:00|5.4|4.65|5.43|4.68|5.47|4.7|5.36|4.61|0
1748339100000|2025-05-27 09:45:00|5.42|4.67|5.44|4.68|5.47|4.7|5.39|4.64|0
1748339400000|2025-05-27 09:50:00|5.45|4.69|5.44|4.68|5.46|4.7|5.41|4.65|0
1748339700000|2025-05-27 09:55:00|5.45|4.69|5.45|4.69|5.47|4.71|5.42|4.66|0
1748340000000|2025-05-27 10:00:00|5.44|4.68|5.43|4.68|5.47|4.7|5.43|4.67|0
1748340300000|2025-05-27 10:05:00|5.44|4.67|5.43|4.68|5.46|4.7|5.4|4.65|0
1748340600000|2025-05-27 10:10:00|5.44|4.67|5.43|4.67|5.46|4.7|5.42|4.67|0
1748340900000|2025-05-27 10:15:00|5.44|4.68|5.44|4.68|5.45|4.69|5.41|4.65|0
1748341200000|2025-05-27 10:20:00|5.43|4.67|5.45|4.69|5.48|4.72|5.43|4.67|0
1748341500000|2025-05-27 10:25:00|5.44|4.68|5.44|4.68|5.45|4.69|5.42|4.66|0
1748341800000|2025-05-27 10:30:00|5.43|4.67|5.35|4.61|5.49|4.72|5.33|4.59|0
1748342100000|2025-05-27 10:35:00|5.34|4.59|5.44|4.68|5.45|4.69|5.32|4.58|0
1748342400000|2025-05-27 10:40:00|5.48|4.69|5.39|4.64|5.49|4.73|5.39|4.64|0
1748342700000|2025-05-27 10:45:00|5.4|4.65|5.49|4.73|5.5|4.73|5.38|4.63|0
1748343000000|2025-05-27 10:50:00|5.5|4.72|5.51|4.74|5.51|4.74|5.47|4.71|0
1748343300000|2025-05-27 10:55:00|5.49|4.73|5.48|4.72|5.52|4.75|5.46|4.7|0
1748343600000|2025-05-27 11:00:00|5.5|4.74|5.56|4.78|5.57|4.79|5.45|4.69|0
1748343900000|2025-05-27 11:05:00|5.55|4.79|5.65|4.86|5.76|4.96|5.54|4.77|0
1748344200000|2025-05-27 11:10:00|5.64|4.85|5.6|4.82|5.69|4.9|5.59|4.81|0
1748344500000|2025-05-27 11:15:00|5.59|4.81|5.65|4.86|5.68|4.88|5.59|4.81|0
1748344800000|2025-05-27 11:20:00|5.64|4.85|5.65|4.87|5.72|4.92|5.62|4.84|0
1748345100000|2025-05-27 11:25:00|5.66|4.86|5.6|4.82|5.67|4.88|5.58|4.8|0
1748345400000|2025-05-27 11:30:00|5.59|4.81|5.48|4.72|5.65|4.86|5.48|4.72|0
1748345700000|2025-05-27 11:35:00|5.49|4.71|5.44|4.68|5.49|4.72|5.42|4.66|0
1748346000000|2025-05-27 11:40:00|5.43|4.7|5.44|4.68|5.47|4.7|5.4|4.65|0
1748346300000|2025-05-27 11:45:00|5.43|4.67|5.51|4.74|5.53|4.76|5.42|4.66|0
1748346600000|2025-05-27 11:50:00|5.5|4.75|5.53|4.76|5.57|4.8|5.5|4.74|0
1748346900000|2025-05-27 11:55:00|5.54|4.75|5.54|4.76|5.56|4.78|5.52|4.75|0
1748347200000|2025-05-27 12:00:00|5.55|4.77|5.54|4.77|5.58|4.8|5.51|4.74|0
1748347500000|2025-05-27 12:05:00|5.55|4.76|5.66|4.87|5.67|4.88|5.53|4.76|0
1748347800000|2025-05-27 12:10:00|5.68|4.88|5.65|4.87|5.68|4.89|5.63|4.84|0
1748348100000|2025-05-27 12:15:00|5.66|4.86|5.76|4.96|5.77|4.97|5.62|4.84|0
1748348400000|2025-05-27 12:20:00|5.77|4.95|5.6|4.82|5.77|4.97|5.51|4.74|0
1748348700000|2025-05-27 12:25:00|5.61|4.83|5.68|4.89|5.7|4.91|5.56|4.78|0
1748349000000|2025-05-27 12:30:00|5.69|4.9|5.64|4.85|5.71|4.91|5.59|4.81|0
1748349300000|2025-05-27 12:35:00|5.65|4.86|5.66|4.87|5.7|4.91|5.63|4.85|0
1748349600000|2025-05-27 12:40:00|5.67|4.88|5.9|5.08|5.91|5.08|5.67|4.88|0
1748349900000|2025-05-27 12:45:00|5.89|5.07|5.76|4.96|5.89|5.07|5.74|4.94|0
1748350200000|2025-05-27 12:50:00|5.77|4.97|5.96|5.13|5.98|5.14|5.77|4.97|0
1748350500000|2025-05-27 12:55:00|5.97|5.14|5.92|5.09|5.99|5.15|5.83|5.02|0
1748350800000|2025-05-27 13:00:00|5.94|5.1|5.82|5|5.94|5.11|5.76|4.96|0
1748351100000|2025-05-27 13:05:00|5.76|4.95|5.69|4.9|5.82|5|5.69|4.9|0
1748351400000|2025-05-27 13:10:00|5.7|4.91|5.66|4.87|5.72|4.92|5.63|4.85|0
1748351700000|2025-05-27 13:15:00|5.67|4.86|5.61|4.83|5.67|4.88|5.58|4.8|0
1748352000000|2025-05-27 13:20:00|5.6|4.82|5.92|4.72|5.92|4.92|5.56|4.71|0
1748352300000|2025-05-27 13:25:00|5.96|4.76|6.21|5.01|6.21|5.01|5.93|4.73|0
1748352600000|2025-05-27 13:30:00|6.05|5.21|6.35|5.46|6.41|5.52|5.96|5.13|0
1748352900000|2025-05-27 13:35:00|6.37|5.48|6.19|5.33|6.52|5.61|6.19|5.33|0
1748353200000|2025-05-27 13:40:00|6.22|5.35|5.97|5.13|6.25|5.38|5.95|5.12|0
1748353500000|2025-05-27 13:45:00|5.96|5.11|5.76|4.95|5.97|5.14|5.74|4.94|0
1748353800000|2025-05-27 13:50:00|5.75|4.96|5.59|4.81|5.89|5.07|5.59|4.81|0
1748354100000|2025-05-27 13:55:00|5.6|4.82|5.57|4.79|5.65|4.86|5.52|4.75|0
1748354400000|2025-05-27 14:00:00|5.46|4.7|5.31|4.57|5.49|4.72|5.19|4.47|0
1748354700000|2025-05-27 14:05:00|5.3|4.56|5.07|4.36|5.3|4.56|5.05|4.34|0
1748355000000|2025-05-27 14:10:00|5.06|4.35|4.92|4.24|5.1|4.39|4.9|4.21|0
1748355300000|2025-05-27 14:15:00|4.93|4.28|4.72|4.06|5|4.3|4.72|4.06|0
1748355600000|2025-05-27 14:20:00|4.75|4.07|4.73|4.07|4.8|4.13|4.66|4.01|0
1748355900000|2025-05-27 14:25:00|4.74|4.08|4.84|4.17|4.86|4.18|4.71|4.05|0
1748356200000|2025-05-27 14:30:00|4.86|4.16|4.72|4.06|4.86|4.18|4.67|4.02|0
1748356500000|2025-05-27 14:35:00|4.7|4.04|4.75|4.08|4.8|4.13|4.68|4.03|0
1748356800000|2025-05-27 14:40:00|4.74|4.07|4.69|4.04|4.77|4.1|4.65|4|0
1748357100000|2025-05-27 14:45:00|4.7|4.05|4.63|3.99|4.71|4.05|4.56|3.92|0
1748357400000|2025-05-27 14:50:00|4.62|3.98|4.65|4|4.7|4.05|4.56|3.92|0
1748357700000|2025-05-27 14:55:00|4.75|4.09|4.75|4.09|4.77|4.11|4.67|4.02|0
1748358000000|2025-05-27 15:00:00|4.74|4.08|4.75|4.09|4.79|4.12|4.71|4.06|0
1748358300000|2025-05-27 15:05:00|4.76|4.1|4.77|4.1|4.8|4.13|4.73|4.07|0
1748358600000|2025-05-27 15:10:00|4.76|4.11|4.74|4.08|4.78|4.12|4.72|4.06|0
1748358900000|2025-05-27 15:15:00|4.75|4.09|4.69|4.04|4.76|4.09|4.66|4.01|0
1748359200000|2025-05-27 15:20:00|4.7|4.03|4.7|4.04|4.74|4.08|4.66|4.01|0
1748359500000|2025-05-27 15:25:00|4.69|4.03|4.66|4.01|4.72|4.06|4.59|3.95|0
1748359800000|2025-05-27 15:30:00|4.64|4|4.54|3.91|4.71|4.05|4.51|3.88|0
1748360100000|2025-05-27 15:35:00|4.55|3.92|4.53|3.9|4.65|4.01|4.48|3.85|0
1748360400000|2025-05-27 15:40:00|4.54|3.91|4.54|3.91|4.61|3.97|4.48|3.86|0
1748360700000|2025-05-27 15:45:00|4.53|3.9|4.56|3.92|4.57|3.93|4.52|3.89|0
1748361000000|2025-05-27 15:50:00|4.57|3.93|4.6|3.96|4.62|3.98|4.54|3.91|0
1748361300000|2025-05-27 15:55:00|4.59|3.95|4.6|3.96|4.63|3.99|4.57|3.93|0
1748361600000|2025-05-27 16:00:00|4.59|3.95|4.48|3.86|4.61|3.97|4.46|3.84|0
1748361900000|2025-05-27 16:05:00|4.53|3.89|4.59|3.95|4.59|3.95|4.51|3.88|0
1748362200000|2025-05-27 16:10:00|4.6|3.94|4.59|3.95|4.62|3.98|4.57|3.93|0
1748362500000|2025-05-27 16:15:00|4.58|3.94|4.66|4.01|4.66|4.01|4.57|3.93|0
1748362800000|2025-05-27 16:20:00|4.65|4|4.63|3.99|4.67|4.02|4.62|3.98|0
1748363100000|2025-05-27 16:25:00|4.59|3.95|4.65|4.01|4.67|4.02|4.58|3.94|0
1748363400000|2025-05-27 16:30:00|4.66|4|4.52|3.89|4.66|4.01|4.52|3.89|0
1748363700000|2025-05-27 16:35:00|4.53|3.9|4.43|3.81|4.56|3.92|4.37|3.76|0
1748364000000|2025-05-27 16:40:00|4.42|3.8|4.44|3.82|4.49|3.86|4.39|3.78|0
1748364300000|2025-05-27 16:45:00|4.43|3.81|4.46|3.84|4.52|3.89|4.42|3.8|0
1748364600000|2025-05-27 16:50:00|4.49|3.83|4.49|3.86|4.51|3.88|4.46|3.83|0
1748364900000|2025-05-27 16:55:00|4.48|3.85|4.5|3.87|4.55|3.91|4.44|3.82|0
1748365200000|2025-05-27 17:00:00|4.49|3.86|4.43|3.82|4.56|3.92|4.43|3.81|0
1748365500000|2025-05-27 17:05:00|4.44|3.83|4.45|3.83|4.49|3.87|4.42|3.81|0
1748365800000|2025-05-27 17:10:00|4.44|3.82|4.45|3.83|4.51|3.88|4.42|3.8|0
1748366100000|2025-05-27 17:15:00|4.44|3.82|4.39|3.78|4.46|3.84|4.38|3.77|0
1748366400000|2025-05-27 17:20:00|4.38|3.77|4.37|3.76|4.41|3.79|4.36|3.75|0
1748366700000|2025-05-27 17:25:00|4.38|3.77|4.39|3.77|4.43|3.81|4.35|3.74|0
1748367000000|2025-05-27 17:30:00|4.38|3.78|4.43|3.82|4.45|3.83|4.35|3.75|0
1748367300000|2025-05-27 17:35:00|4.42|3.81|4.38|3.77|4.43|3.81|4.36|3.75|0
1748367600000|2025-05-27 17:40:00|4.39|3.78|4.39|3.78|4.4|3.79|4.34|3.73|0
1748367900000|2025-05-27 17:45:00|4.38|3.77|4.32|3.72|4.38|3.77|4.3|3.7|0
1748368200000|2025-05-27 17:50:00|4.33|3.73|4.33|3.73|4.37|3.76|4.31|3.71|0
1748368500000|2025-05-27 17:55:00|4.32|3.72|4.33|3.72|4.35|3.74|4.28|3.68|0
1748368800000|2025-05-27 18:00:00|4.34|3.73|4.3|3.7|4.34|3.73|4.23|3.63|0
1748369100000|2025-05-27 18:05:00|4.28|3.68|4.29|3.69|4.35|3.74|4.27|3.67|0
1748369400000|2025-05-27 18:10:00|4.34|3.73|4.33|3.73|4.34|3.74|4.27|3.67|0
1748369700000|2025-05-27 18:15:00|4.28|3.72|4.35|3.74|4.38|3.77|4.27|3.67|0
1748370000000|2025-05-27 18:20:00|4.33|3.75|4.38|3.77|4.45|3.83|4.33|3.73|0
1748370300000|2025-05-27 18:25:00|4.39|3.78|4.45|3.83|4.45|3.83|4.3|3.7|0
1748370600000|2025-05-27 18:30:00|4.44|3.82|4.43|3.81|4.47|3.84|4.4|3.79|0
1748370900000|2025-05-27 18:35:00|4.39|3.78|4.38|3.77|4.41|3.8|4.33|3.73|0
1748371200000|2025-05-27 18:40:00|4.39|3.78|4.38|3.77|4.41|3.8|4.37|3.76|0
1748371500000|2025-05-27 18:45:00|4.37|3.76|4.27|3.67|4.41|3.79|4.27|3.67|0
1748371800000|2025-05-27 18:50:00|4.28|3.68|4.28|3.68|4.3|3.7|4.22|3.62|0
1748372100000|2025-05-27 18:55:00|4.27|3.67|4.28|3.68|4.3|3.7|4.26|3.66|0
1748372400000|2025-05-27 19:00:00|4.29|3.69|4.27|3.67|4.35|3.74|4.26|3.66|0
1748372700000|2025-05-27 19:05:00|4.28|3.68|4.29|3.69|4.3|3.7|4.25|3.65|0
1748373000000|2025-05-27 19:10:00|4.27|3.67|4.33|3.72|4.35|3.75|4.26|3.66|0
1748373300000|2025-05-27 19:15:00|4.34|3.73|4.38|3.77|4.4|3.79|4.3|3.7|0
1748373600000|2025-05-27 19:20:00|4.37|3.76|4.32|3.72|4.41|3.8|4.3|3.7|0
1748373900000|2025-05-27 19:25:00|4.33|3.73|4.4|3.79|4.4|3.79|4.32|3.72|0
1748374200000|2025-05-27 19:30:00|4.39|3.78|4.42|3.8|4.47|3.84|4.36|3.76|0
1748374500000|2025-05-27 19:35:00|4.41|3.79|4.43|3.81|4.5|3.87|4.38|3.76|0
1748374800000|2025-05-27 19:40:00|4.39|3.82|4.33|3.73|4.45|3.83|4.31|3.71|0
1748375100000|2025-05-27 19:45:00|4.34|3.74|4.55|3.91|4.55|3.91|4.28|3.68|0
1748375400000|2025-05-27 19:50:00|4.54|3.92|4.4|3.79|4.56|3.93|4.38|3.77|0
1748375700000|2025-05-27 19:55:00|4.35|3.75|4.23|3.63|4.42|3.81|4.23|3.63|0
1748376000000|2025-05-27 20:00:00|4.22|3.62|4.29|3.69|4.3|3.7|4.19|3.59|0
1748376300000|2025-05-27 20:05:00|4.28|3.68|4.17|3.57|4.29|3.69|4.17|3.57|0
1748376600000|2025-05-27 20:10:00|4.18|3.58|4.18|3.58|4.2|3.6|4.15|3.55|0
1748376900000|2025-05-27 20:15:00|4.17|3.57|4.18|3.58|4.2|3.6|4.16|3.56|0
1748377200000|2025-05-27 20:20:00|4.19|3.59|4.13|3.53|4.19|3.59|4.12|3.52|0
1748377500000|2025-05-27 20:25:00|4.14|3.54|4.14|3.54|4.15|3.55|4.12|3.52|0
1748377800000|2025-05-27 20:30:00|4.13|3.53|4.18|3.58|4.19|3.59|4.13|3.53|0
1748378100000|2025-05-27 20:35:00|4.17|3.57|4.13|3.53|4.19|3.59|4.12|3.52|0
1748378400000|2025-05-27 20:40:00|4.14|3.54|4.13|3.53|4.14|3.54|4.12|3.52|0
1748378700000|2025-05-27 20:45:00|4.14|3.54|4.13|3.53|4.15|3.55|4.11|3.51|0
1748379000000|2025-05-27 20:50:00|4.14|3.54|4.13|3.53|4.15|3.55|4.12|3.52|0
1748379300000|2025-05-27 20:55:00|4.43|3.23|4.44|3.24|4.44|3.24|4.42|3.22|0
1748379900000|2025-05-27 21:05:00|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1748380200000|2025-05-27 21:10:00|4.42|3.22|4.42|3.22|4.43|3.23|4.42|3.22|0
1748380500000|2025-05-27 21:15:00|4.43|3.23|4.42|3.22|4.44|3.24|4.42|3.22|0
1748380800000|2025-05-27 21:20:00|4.41|3.21|4.39|3.19|4.43|3.23|4.39|3.19|0
1748381100000|2025-05-27 21:25:00|4.38|3.18|4.38|3.18|4.38|3.18|4.38|3.18|0
1748381700000|2025-05-27 21:35:00|4.39|3.19|4.39|3.19|4.4|3.2|4.39|3.19|0
1748382000000|2025-05-27 21:40:00|4.4|3.2|4.41|3.21|4.41|3.21|4.39|3.19|0
1748382300000|2025-05-27 21:45:00|4.42|3.22|4.42|3.22|4.42|3.22|4.41|3.21|0
1748382600000|2025-05-27 21:50:00|4.43|3.23|4.41|3.21|4.43|3.23|4.41|3.21|0
1748382900000|2025-05-27 21:55:00|4.42|3.22|4.4|3.2|4.42|3.22|4.4|3.2|0
1748383200000|2025-05-27 22:00:00|4.44|3.24|4.47|3.27|4.48|3.28|4.44|3.24|0
1748383500000|2025-05-27 22:05:00|4.48|3.28|4.49|3.29|4.5|3.3|4.46|3.26|0
1748383800000|2025-05-27 22:10:00|4.48|3.28|4.5|3.3|4.51|3.31|4.48|3.28|0
1748384100000|2025-05-27 22:15:00|4.49|3.29|4.49|3.29|4.5|3.3|4.45|3.25|0
1748384400000|2025-05-27 22:20:00|4.5|3.3|4.47|3.27|4.51|3.31|4.46|3.26|0
1748384700000|2025-05-27 22:25:00|4.46|3.26|4.47|3.27|4.47|3.27|4.46|3.26|0
1748385000000|2025-05-27 22:30:00|4.48|3.28|4.5|3.3|4.5|3.3|4.47|3.27|0
1748385300000|2025-05-27 22:35:00|4.49|3.29|4.47|3.27|4.5|3.3|4.47|3.27|0
1748385600000|2025-05-27 22:40:00|4.48|3.28|4.48|3.28|4.48|3.28|4.47|3.27|0
1748385900000|2025-05-27 22:45:00|4.47|3.27|4.46|3.26|4.48|3.28|4.44|3.24|0
1748386200000|2025-05-27 22:50:00|4.47|3.27|4.44|3.24|4.47|3.27|4.44|3.24|0
1748386500000|2025-05-27 22:55:00|4.45|3.25|4.42|3.22|4.45|3.25|4.42|3.22|0
1748386800000|2025-05-27 23:00:00|4.43|3.23|4.44|3.24|4.44|3.24|4.42|3.22|0
1748387100000|2025-05-27 23:05:00|4.43|3.23|4.42|3.22|4.43|3.23|4.41|3.21|0
1748387400000|2025-05-27 23:10:00|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1748387700000|2025-05-27 23:15:00|4.4|3.2|4.39|3.19|4.41|3.21|4.37|3.17|0
1748388000000|2025-05-27 23:20:00|4.38|3.18|4.43|3.23|4.43|3.23|4.37|3.17|0
1748388300000|2025-05-27 23:25:00|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1748388600000|2025-05-27 23:30:00|4.45|3.25|4.41|3.21|4.45|3.25|4.41|3.21|0
1748388900000|2025-05-27 23:35:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1748389200000|2025-05-27 23:40:00|4.4|3.2|4.4|3.2|4.41|3.21|4.39|3.19|0
1748389500000|2025-05-27 23:45:00|4.41|3.21|4.42|3.22|4.42|3.22|4.39|3.19|0
1748389800000|2025-05-27 23:50:00|4.43|3.23|4.41|3.21|4.43|3.23|4.4|3.2|0
1748390100000|2025-05-27 23:55:00|4.4|3.2|4.43|3.23|4.43|3.23|4.39|3.19|0
1748390400000|2025-05-28 00:00:00|4.44|3.24|4.46|3.26|4.48|3.28|4.44|3.24|0
1748390700000|2025-05-28 00:05:00|4.45|3.25|4.46|3.26|4.48|3.28|4.44|3.24|0
1748391000000|2025-05-28 00:10:00|4.47|3.27|4.47|3.27|4.49|3.29|4.47|3.27|0
1748391300000|2025-05-28 00:15:00|4.17|3.57|4.13|3.53|4.21|3.61|4.11|3.51|0
1748391600000|2025-05-28 00:20:00|4.12|3.52|4.08|3.48|4.15|3.55|4.08|3.48|0
1748391900000|2025-05-28 00:25:00|4.09|3.49|4.08|3.48|4.1|3.5|4.07|3.47|0
1748392200000|2025-05-28 00:30:00|4.09|3.49|4.13|3.53|4.15|3.55|4.07|3.47|0
1748392500000|2025-05-28 00:35:00|4.12|3.52|4.13|3.53|4.15|3.55|4.12|3.52|0
1748392800000|2025-05-28 00:40:00|4.14|3.54|4.08|3.48|4.15|3.55|4.07|3.47|0
1748393100000|2025-05-28 00:45:00|4.09|3.49|4.1|3.5|4.1|3.5|4.07|3.47|0
1748393400000|2025-05-28 00:50:00|4.09|3.49|4.09|3.49|4.1|3.5|4.07|3.47|0
1748393700000|2025-05-28 00:55:00|4.08|3.48|4.09|3.49|4.09|3.49|4.08|3.48|0
1748394000000|2025-05-28 01:00:00|4.08|3.48|4.08|3.48|4.09|3.49|4.07|3.47|0
1748394300000|2025-05-28 01:05:00|4.09|3.49|4.07|3.47|4.09|3.49|4.05|3.45|0
1748394600000|2025-05-28 01:10:00|4.08|3.48|4.09|3.49|4.09|3.49|4.07|3.47|0
1748394900000|2025-05-28 01:15:00|4.08|3.48|4.09|3.49|4.09|3.49|4.07|3.47|0
1748395200000|2025-05-28 01:20:00|4.1|3.5|4.08|3.48|4.1|3.5|4.06|3.46|0
1748395500000|2025-05-28 01:25:00|4.07|3.47|4.08|3.48|4.1|3.5|4.07|3.47|0
1748395800000|2025-05-28 01:30:00|4.09|3.49|4.13|3.53|4.15|3.55|4.06|3.46|0
1748396100000|2025-05-28 01:35:00|4.14|3.54|4.13|3.53|4.15|3.55|4.12|3.52|0
1748396400000|2025-05-28 01:40:00|4.14|3.54|4.13|3.53|4.15|3.55|4.13|3.53|0
1748396700000|2025-05-28 01:45:00|4.14|3.54|4.13|3.53|4.15|3.55|4.13|3.53|0
1748397000000|2025-05-28 01:50:00|4.14|3.54|4.13|3.53|4.15|3.55|4.12|3.52|0
1748397300000|2025-05-28 01:55:00|4.14|3.54|4.14|3.54|4.14|3.54|4.13|3.53|0
1748397600000|2025-05-28 02:00:00|4.13|3.53|4.14|3.54|4.15|3.55|4.12|3.52|0
1748397900000|2025-05-28 02:05:00|4.13|3.53|4.14|3.54|4.14|3.54|4.12|3.52|0
1748398200000|2025-05-28 02:10:00|4.13|3.53|4.13|3.53|4.15|3.55|4.13|3.53|0
1748398500000|2025-05-28 02:15:00|4.14|3.54|4.14|3.54|4.15|3.55|4.13|3.53|0
1748398800000|2025-05-28 02:20:00|4.13|3.53|4.13|3.53|4.14|3.54|4.13|3.53|0
1748399100000|2025-05-28 02:25:00|4.14|3.54|4.14|3.54|4.14|3.54|4.12|3.52|0
1748399400000|2025-05-28 02:30:00|4.13|3.53|4.14|3.54|4.14|3.54|4.12|3.52|0
1748399700000|2025-05-28 02:35:00|4.13|3.53|4.07|3.47|4.13|3.53|4.06|3.46|0
1748400000000|2025-05-28 02:40:00|4.08|3.48|4.08|3.48|4.09|3.49|4.07|3.47|0
1748400300000|2025-05-28 02:45:00|4.07|3.47|4.13|3.53|4.13|3.53|4.07|3.47|0
1748400600000|2025-05-28 02:50:00|4.14|3.54|4.14|3.54|4.14|3.54|4.13|3.53|0
1748400900000|2025-05-28 02:55:00|4.13|3.53|4.14|3.54|4.15|3.55|4.13|3.53|0
1748401200000|2025-05-28 03:00:00|4.13|3.53|4.14|3.54|4.14|3.54|4.13|3.53|0
1748401500000|2025-05-28 03:05:00|4.13|3.53|4.15|3.55|4.15|3.55|4.13|3.53|0
1748401800000|2025-05-28 03:10:00|4.14|3.54|4.14|3.54|4.15|3.55|4.12|3.52|0
1748402100000|2025-05-28 03:15:00|4.13|3.53|4.13|3.53|4.14|3.54|4.12|3.52|0
1748402400000|2025-05-28 03:20:00|4.14|3.54|4.14|3.54|4.15|3.55|4.13|3.53|0
1748402700000|2025-05-28 03:25:00|4.13|3.53|4.13|3.53|4.14|3.54|4.13|3.53|0
1748403000000|2025-05-28 03:30:00|4.14|3.54|4.09|3.49|4.15|3.55|4.09|3.49|0
1748403300000|2025-05-28 03:35:00|4.1|3.5|4.14|3.54|4.15|3.55|4.08|3.48|0
1748403600000|2025-05-28 03:40:00|4.15|3.55|4.18|3.58|4.2|3.6|4.13|3.53|0
1748403900000|2025-05-28 03:45:00|4.19|3.59|4.18|3.58|4.2|3.6|4.17|3.57|0
1748404200000|2025-05-28 03:50:00|4.19|3.59|4.18|3.58|4.19|3.59|4.13|3.53|0
1748404500000|2025-05-28 03:55:00|4.19|3.59|4.18|3.58|4.2|3.6|4.17|3.57|0
1748404800000|2025-05-28 04:00:00|3.87|3.27|4.18|3.58|4.2|3.6|3.87|3.27|0
1748405100000|2025-05-28 04:05:00|4.17|3.57|4.18|3.58|4.18|3.58|4.17|3.57|0
1748405400000|2025-05-28 04:10:00|4.19|3.59|4.13|3.53|4.19|3.59|4.13|3.53|0
1748405700000|2025-05-28 04:15:00|4.14|3.54|4.14|3.54|4.14|3.54|4.13|3.53|0
1748406000000|2025-05-28 04:20:00|4.18|3.58|4.19|3.59|4.19|3.59|4.18|3.58|0
1748406300000|2025-05-28 04:25:00|4.18|3.58|4.18|3.58|4.19|3.59|4.17|3.57|0
1748406600000|2025-05-28 04:30:00|4.19|3.59|4.19|3.59|4.19|3.59|4.17|3.57|0
1748406900000|2025-05-28 04:35:00|4.2|3.6|4.18|3.58|4.2|3.6|4.18|3.58|0
1748407200000|2025-05-28 04:40:00|4.19|3.59|4.23|3.63|4.24|3.64|4.16|3.56|0
1748407500000|2025-05-28 04:45:00|4.24|3.64|4.24|3.64|4.24|3.64|4.23|3.63|0
1748407800000|2025-05-28 04:50:00|4.23|3.63|4.28|3.68|4.29|3.69|4.22|3.62|0
1748408100000|2025-05-28 04:55:00|4.29|3.69|4.28|3.68|4.29|3.69|4.28|3.68|0
1748408400000|2025-05-28 05:00:00|4.27|3.67|4.31|3.71|4.34|3.74|4.25|3.65|0
1748408700000|2025-05-28 05:05:00|4.32|3.72|4.33|3.72|4.35|3.74|4.32|3.71|0
1748409000000|2025-05-28 05:10:00|4.34|3.73|4.34|3.74|4.35|3.74|4.32|3.72|0
1748409300000|2025-05-28 05:15:00|4.35|3.73|4.32|3.72|4.35|3.74|4.32|3.72|0
1748409600000|2025-05-28 05:20:00|4.31|3.71|4.28|3.68|4.34|3.74|4.22|3.62|0
1748409900000|2025-05-28 05:25:00|4.29|3.69|4.33|3.73|4.44|3.82|4.28|3.68|0
1748410200000|2025-05-28 05:30:00|4.34|3.72|4.29|3.69|4.34|3.73|4.27|3.67|0
1748410500000|2025-05-28 05:35:00|4.28|3.68|4.28|3.68|4.29|3.69|4.28|3.68|0
1748410800000|2025-05-28 05:40:00|4.27|3.67|4.29|3.69|4.29|3.69|4.27|3.67|0
1748411100000|2025-05-28 05:45:00|4.28|3.68|4.28|3.68|4.28|3.68|4.27|3.67|0
1748411400000|2025-05-28 05:50:00|4.27|3.67|4.28|3.68|4.3|3.7|4.27|3.67|0
1748411700000|2025-05-28 05:55:00|4.29|3.69|4.28|3.68|4.29|3.69|4.27|3.67|0
1748412000000|2025-05-28 06:00:00|4.29|3.69|4.28|3.68|4.31|3.71|4.27|3.67|0
1748412300000|2025-05-28 06:05:00|4.29|3.69|4.28|3.68|4.3|3.7|4.27|3.67|0
1748412600000|2025-05-28 06:10:00|4.27|3.67|4.23|3.63|4.28|3.68|4.17|3.57|0
1748412900000|2025-05-28 06:15:00|4.22|3.62|4.28|3.68|4.29|3.69|4.22|3.62|0
1748413200000|2025-05-28 06:20:00|4.27|3.67|4.19|3.59|4.29|3.69|4.17|3.57|0
1748413500000|2025-05-28 06:25:00|4.2|3.6|4.22|3.62|4.3|3.7|4.18|3.58|0
1748413800000|2025-05-28 06:30:00|4.23|3.63|4.22|3.62|4.29|3.69|4.18|3.58|0
1748414100000|2025-05-28 06:35:00|4.23|3.63|4.18|3.58|4.24|3.64|4.17|3.57|0
1748414400000|2025-05-28 06:40:00|4.19|3.59|4.28|3.68|4.29|3.69|4.19|3.59|0
1748414700000|2025-05-28 06:45:00|4.27|3.67|4.23|3.63|4.29|3.69|4.23|3.63|0
1748415000000|2025-05-28 06:50:00|4.25|3.65|4.24|3.64|4.25|3.65|4.22|3.62|0
1748415300000|2025-05-28 06:55:00|4.23|3.63|4.28|3.68|4.31|3.71|4.22|3.62|0
1748415600000|2025-05-28 07:00:00|4.27|3.67|4.24|3.64|4.3|3.7|4.23|3.63|0
1748415900000|2025-05-28 07:05:00|4.23|3.63|4.24|3.64|4.31|3.71|4.22|3.62|0
1748416200000|2025-05-28 07:10:00|4.25|3.65|4.24|3.64|4.26|3.66|4.22|3.62|0
1748416500000|2025-05-28 07:15:00|4.23|3.63|4.19|3.59|4.25|3.65|4.17|3.57|0
1748416800000|2025-05-28 07:20:00|4.18|3.58|4.18|3.58|4.2|3.6|4.17|3.57|0
1748417100000|2025-05-28 07:25:00|4.19|3.59|4.28|3.68|4.31|3.71|4.18|3.58|0
1748417400000|2025-05-28 07:30:00|4.29|3.69|4.29|3.69|4.31|3.71|4.27|3.67|0
1748417700000|2025-05-28 07:35:00|4.28|3.68|4.24|3.64|4.3|3.7|4.23|3.63|0
1748418000000|2025-05-28 07:40:00|4.25|3.65|4.18|3.58|4.3|3.7|4.17|3.57|0
1748418300000|2025-05-28 07:45:00|4.19|3.59|4.19|3.59|4.2|3.6|4.17|3.57|0
1748418600000|2025-05-28 07:50:00|4.2|3.6|4.23|3.63|4.24|3.64|4.17|3.57|0
1748418900000|2025-05-28 07:55:00|4.26|3.66|4.23|3.63|4.26|3.66|4.15|3.55|0
1748419200000|2025-05-28 08:00:00|4.22|3.62|4.19|3.59|4.25|3.65|4.16|3.56|0
1748419500000|2025-05-28 08:05:00|4.18|3.58|4.22|3.62|4.25|3.65|4.17|3.57|0
1748419800000|2025-05-28 08:10:00|4.24|3.64|4.24|3.64|4.25|3.65|4.21|3.61|0
1748420100000|2025-05-28 08:15:00|4.23|3.63|4.17|3.57|4.25|3.65|4.17|3.57|0
1748420400000|2025-05-28 08:20:00|4.18|3.58|4.18|3.58|4.2|3.6|4.17|3.57|0
1748420700000|2025-05-28 08:25:00|4.19|3.59|4.18|3.58|4.2|3.6|4.16|3.56|0
1748421000000|2025-05-28 08:30:00|4.19|3.59|4.19|3.59|4.2|3.6|4.17|3.57|0
1748421300000|2025-05-28 08:35:00|4.18|3.58|4.19|3.59|4.19|3.59|4.13|3.53|0
1748421600000|2025-05-28 08:40:00|4.17|3.57|4.13|3.53|4.18|3.58|4.12|3.52|0
1748421900000|2025-05-28 08:45:00|4.14|3.54|4.19|3.59|4.2|3.6|4.13|3.53|0
1748422200000|2025-05-28 08:50:00|4.17|3.57|4.23|3.63|4.25|3.65|4.17|3.57|0
1748422500000|2025-05-28 08:55:00|4.22|3.62|4.23|3.63|4.24|3.64|4.22|3.62|0
1748422800000|2025-05-28 09:00:00|4.24|3.64|4.23|3.63|4.25|3.65|4.22|3.62|0
1748423100000|2025-05-28 09:05:00|4.22|3.62|4.23|3.63|4.24|3.64|4.22|3.62|0
1748423400000|2025-05-28 09:10:00|4.24|3.64|4.24|3.64|4.24|3.64|4.22|3.62|0
1748423700000|2025-05-28 09:15:00|4.23|3.63|4.23|3.63|4.29|3.69|4.21|3.61|0
1748424000000|2025-05-28 09:20:00|4.22|3.62|4.28|3.68|4.31|3.71|4.22|3.62|0
1748424300000|2025-05-28 09:25:00|4.27|3.67|4.28|3.68|4.29|3.69|4.27|3.67|0
1748424600000|2025-05-28 09:30:00|4.27|3.67|4.28|3.68|4.3|3.7|4.27|3.67|0
1748424900000|2025-05-28 09:35:00|4.29|3.69|4.28|3.68|4.3|3.7|4.27|3.67|0
1748425200000|2025-05-28 09:40:00|4.27|3.67|4.28|3.68|4.3|3.7|4.22|3.62|0
1748425500000|2025-05-28 09:45:00|4.27|3.67|4.27|3.67|4.3|3.7|4.22|3.62|0
1748425800000|2025-05-28 09:50:00|4.28|3.68|4.23|3.63|4.29|3.69|4.22|3.62|0
1748426100000|2025-05-28 09:55:00|4.24|3.64|4.23|3.63|4.25|3.65|4.22|3.62|0
1748426400000|2025-05-28 10:00:00|4.24|3.64|4.19|3.59|4.25|3.65|4.17|3.57|0
1748426700000|2025-05-28 10:05:00|4.18|3.58|4.18|3.58|4.19|3.59|4.17|3.57|0
1748427000000|2025-05-28 10:10:00|4.19|3.59|4.13|3.53|4.2|3.6|4.13|3.53|0
1748427300000|2025-05-28 10:15:00|4.14|3.54|4.18|3.58|4.18|3.58|4.12|3.52|0
1748427600000|2025-05-28 10:20:00|4.13|3.53|4.14|3.54|4.19|3.59|4.12|3.52|0
1748427900000|2025-05-28 10:25:00|4.13|3.53|4.13|3.53|4.14|3.54|4.12|3.52|0
1748428200000|2025-05-28 10:30:00|4.12|3.52|4.04|3.44|4.14|3.54|4.02|3.42|0
1748428500000|2025-05-28 10:35:00|4.03|3.43|4.03|3.43|4.05|3.45|3.97|3.37|0
1748428800000|2025-05-28 10:40:00|4.04|3.44|3.99|3.39|4.04|3.44|3.97|3.37|0
1748429100000|2025-05-28 10:45:00|3.98|3.38|3.99|3.39|4|3.4|3.97|3.37|0
1748429400000|2025-05-28 10:50:00|3.98|3.38|3.99|3.39|4|3.4|3.93|3.33|0
1748429700000|2025-05-28 10:55:00|3.98|3.38|3.94|3.34|4|3.4|3.93|3.33|0
1748430000000|2025-05-28 11:00:00|3.93|3.33|3.99|3.39|4.01|3.41|3.91|3.31|0
1748430300000|2025-05-28 11:05:00|4|3.4|3.98|3.38|4.01|3.41|3.97|3.37|0
1748430600000|2025-05-28 11:10:00|3.99|3.39|3.98|3.38|4.01|3.41|3.97|3.37|0
1748430900000|2025-05-28 11:15:00|3.97|3.37|3.98|3.38|4.01|3.41|3.97|3.37|0
1748431200000|2025-05-28 11:20:00|3.99|3.39|4.05|3.45|4.05|3.45|3.98|3.38|0
1748431500000|2025-05-28 11:25:00|4.04|3.44|4.04|3.44|4.09|3.49|4.03|3.43|0
1748431800000|2025-05-28 11:30:00|4.03|3.43|3.99|3.39|4.05|3.45|3.97|3.37|0
1748432100000|2025-05-28 11:35:00|3.97|3.37|3.99|3.39|4.01|3.41|3.96|3.36|0
1748432400000|2025-05-28 11:40:00|3.98|3.38|4.05|3.45|4.05|3.45|3.97|3.37|0
1748432700000|2025-05-28 11:45:00|4.04|3.44|4.03|3.43|4.06|3.46|4.02|3.42|0
1748433000000|2025-05-28 11:50:00|4.04|3.44|3.99|3.39|4.05|3.45|3.97|3.37|0
1748433300000|2025-05-28 11:55:00|3.98|3.38|3.99|3.39|4|3.4|3.96|3.36|0
1748433600000|2025-05-28 12:00:00|4|3.4|3.98|3.38|4|3.4|3.97|3.37|0
1748433900000|2025-05-28 12:05:00|3.99|3.39|4|3.4|4|3.4|3.97|3.37|0
1748434200000|2025-05-28 12:10:00|3.99|3.39|3.94|3.34|4|3.4|3.93|3.33|0
1748434500000|2025-05-28 12:15:00|3.95|3.35|3.94|3.34|3.98|3.38|3.92|3.32|0
1748434800000|2025-05-28 12:20:00|3.93|3.33|3.94|3.34|3.95|3.35|3.9|3.3|0
1748435100000|2025-05-28 12:25:00|3.95|3.35|3.99|3.39|4|3.4|3.94|3.34|0
1748435400000|2025-05-28 12:30:00|4|3.4|3.99|3.39|4.02|3.42|3.98|3.38|0
1748435700000|2025-05-28 12:35:00|3.98|3.38|3.93|3.33|4|3.4|3.93|3.33|0
1748436000000|2025-05-28 12:40:00|3.92|3.32|3.94|3.34|3.95|3.35|3.92|3.32|0
1748436300000|2025-05-28 12:45:00|3.95|3.35|4|3.4|4.01|3.41|3.93|3.33|0
1748436600000|2025-05-28 12:50:00|3.99|3.39|4.03|3.43|4.05|3.45|3.98|3.38|0
1748436900000|2025-05-28 12:55:00|4.04|3.44|4.04|3.44|4.06|3.46|4.02|3.42|0
1748437200000|2025-05-28 13:00:00|4.03|3.43|4.03|3.43|4.06|3.46|3.98|3.38|0
1748437500000|2025-05-28 13:05:00|4.02|3.42|3.99|3.39|4.04|3.44|3.96|3.36|0
1748437800000|2025-05-28 13:10:00|3.98|3.38|3.94|3.34|3.98|3.38|3.92|3.32|0
1748438100000|2025-05-28 13:15:00|3.95|3.35|3.94|3.34|3.95|3.35|3.91|3.31|0
1748438400000|2025-05-28 13:20:00|3.95|3.35|4.3|3.1|4.3|3.4|3.93|3.09|0
1748438700000|2025-05-28 13:25:00|4.32|3.12|4.23|3.03|4.32|3.12|4.23|3.03|0
1748439000000|2025-05-28 13:30:00|3.92|3.32|3.92|3.32|4.04|3.44|3.91|3.31|0
1748439300000|2025-05-28 13:35:00|3.91|3.31|3.78|3.18|3.94|3.34|3.74|3.14|0
1748439600000|2025-05-28 13:40:00|3.79|3.19|3.79|3.19|3.81|3.21|3.73|3.13|0
1748439900000|2025-05-28 13:45:00|3.8|3.2|3.9|3.3|3.94|3.34|3.78|3.18|0
1748440200000|2025-05-28 13:50:00|3.89|3.29|3.88|3.28|3.95|3.35|3.85|3.25|0
1748440500000|2025-05-28 13:55:00|3.87|3.27|3.93|3.33|4|3.4|3.84|3.24|0
1748440800000|2025-05-28 14:00:00|3.92|3.32|3.94|3.34|3.97|3.37|3.88|3.28|0
1748441100000|2025-05-28 14:05:00|3.95|3.35|3.92|3.32|3.98|3.38|3.85|3.25|0
1748441400000|2025-05-28 14:10:00|3.93|3.33|3.9|3.3|3.95|3.35|3.86|3.26|0
1748441700000|2025-05-28 14:15:00|3.91|3.31|3.94|3.34|4.01|3.41|3.88|3.28|0
1748442000000|2025-05-28 14:20:00|3.95|3.35|3.95|3.35|4.01|3.41|3.91|3.31|0
1748442300000|2025-05-28 14:25:00|3.96|3.36|3.95|3.35|3.97|3.37|3.87|3.27|0
1748442600000|2025-05-28 14:30:00|3.94|3.34|3.97|3.37|4|3.4|3.92|3.32|0
1748442900000|2025-05-28 14:35:00|3.93|3.33|4.05|3.45|4.06|3.46|3.92|3.32|0
1748443200000|2025-05-28 14:40:00|4.04|3.44|4.06|3.46|4.06|3.46|3.95|3.35|0
1748443500000|2025-05-28 14:45:00|4.07|3.47|4.04|3.44|4.07|3.47|4|3.4|0
1748443800000|2025-05-28 14:50:00|4.03|3.43|4.12|3.52|4.12|3.52|4.03|3.43|0
1748444100000|2025-05-28 14:55:00|4.11|3.51|4.14|3.54|4.15|3.55|4.06|3.46|0
1748444400000|2025-05-28 15:00:00|4.15|3.55|3.98|3.38|4.15|3.55|3.96|3.36|0
1748444700000|2025-05-28 15:05:00|3.99|3.39|4.02|3.42|4.06|3.46|3.97|3.37|0
1748445000000|2025-05-28 15:10:00|4.03|3.43|4.08|3.48|4.08|3.48|4.01|3.41|0
1748445300000|2025-05-28 15:15:00|4.06|3.46|4.03|3.43|4.06|3.46|4|3.4|0
1748445600000|2025-05-28 15:20:00|4.02|3.42|4.04|3.44|4.07|3.47|4.01|3.41|0
1748445900000|2025-05-28 15:25:00|4.05|3.45|4.02|3.42|4.06|3.46|4.02|3.42|0
1748446200000|2025-05-28 15:30:00|4.04|3.44|4.05|3.45|4.06|3.46|4.01|3.41|0
1748446500000|2025-05-28 15:35:00|4.04|3.44|4.04|3.44|4.1|3.5|4.02|3.42|0
1748446800000|2025-05-28 15:40:00|4.05|3.45|4.09|3.49|4.11|3.51|4.01|3.41|0
1748447100000|2025-05-28 15:45:00|4.08|3.48|4.08|3.48|4.11|3.51|4.06|3.46|0
1748447400000|2025-05-28 15:50:00|4.07|3.47|4.04|3.44|4.11|3.51|4.03|3.43|0
1748447700000|2025-05-28 15:55:00|4.03|3.43|4.08|3.48|4.1|3.5|4.02|3.42|0
1748448000000|2025-05-28 16:00:00|4.07|3.47|4.03|3.43|4.1|3.5|4.01|3.41|0
1748448300000|2025-05-28 16:05:00|4.02|3.42|3.94|3.34|4.05|3.45|3.91|3.31|0
1748448600000|2025-05-28 16:10:00|3.95|3.35|3.93|3.33|3.98|3.38|3.91|3.31|0
1748448900000|2025-05-28 16:15:00|3.94|3.34|3.94|3.34|3.96|3.36|3.92|3.32|0
1748449200000|2025-05-28 16:20:00|3.95|3.35|3.94|3.34|3.97|3.37|3.92|3.32|0
1748449500000|2025-05-28 16:25:00|3.93|3.33|3.9|3.3|3.95|3.35|3.88|3.28|0
1748449800000|2025-05-28 16:30:00|3.89|3.29|3.83|3.23|3.95|3.35|3.82|3.22|0
1748450100000|2025-05-28 16:35:00|3.82|3.22|3.83|3.23|3.86|3.26|3.81|3.21|0
1748450400000|2025-05-28 16:40:00|3.84|3.24|3.84|3.24|3.87|3.27|3.82|3.22|0
1748450700000|2025-05-28 16:45:00|3.83|3.23|3.84|3.24|3.86|3.26|3.82|3.22|0
1748451000000|2025-05-28 16:50:00|3.85|3.25|3.93|3.33|3.96|3.36|3.83|3.23|0
1748451300000|2025-05-28 16:55:00|3.95|3.35|3.84|3.24|3.96|3.36|3.82|3.22|0
1748451600000|2025-05-28 17:00:00|3.83|3.23|3.74|3.14|3.86|3.26|3.73|3.13|0
1748451900000|2025-05-28 17:05:00|3.75|3.15|3.74|3.14|3.77|3.17|3.72|3.12|0
1748452200000|2025-05-28 17:10:00|3.75|3.15|3.7|3.1|3.76|3.16|3.69|3.09|0
1748452500000|2025-05-28 17:15:00|3.69|3.09|3.69|3.09|3.76|3.16|3.67|3.07|0
1748452800000|2025-05-28 17:20:00|3.68|3.08|3.71|3.11|3.71|3.11|3.63|3.03|0
1748453100000|2025-05-28 17:25:00|3.69|3.09|3.75|3.15|3.8|3.2|3.69|3.09|0
1748453400000|2025-05-28 17:30:00|3.74|3.14|3.79|3.19|3.79|3.19|3.73|3.13|0
1748453700000|2025-05-28 17:35:00|3.8|3.2|3.79|3.19|3.81|3.21|3.77|3.17|0
1748454000000|2025-05-28 17:40:00|3.78|3.18|3.84|3.24|3.86|3.26|3.78|3.18|0
1748454300000|2025-05-28 17:45:00|3.85|3.25|3.85|3.25|3.85|3.25|3.82|3.22|0
1748454600000|2025-05-28 17:50:00|3.84|3.24|3.84|3.24|3.87|3.27|3.81|3.21|0
1748454900000|2025-05-28 17:55:00|3.83|3.23|3.79|3.19|3.85|3.25|3.77|3.17|0
1748455200000|2025-05-28 18:00:00|3.78|3.18|3.73|3.13|4.12|3.52|3.72|3.12|0
1748455500000|2025-05-28 18:05:00|3.74|3.14|3.74|3.14|3.77|3.17|3.71|3.11|0
1748455800000|2025-05-28 18:10:00|3.73|3.13|3.69|3.09|3.75|3.15|3.68|3.08|0
1748456100000|2025-05-28 18:15:00|3.68|3.08|3.75|3.15|3.75|3.15|3.68|3.08|0
1748456400000|2025-05-28 18:20:00|3.74|3.14|3.68|3.08|3.77|3.17|3.68|3.08|0
1748456700000|2025-05-28 18:25:00|3.69|3.09|3.64|3.04|3.69|3.09|3.62|3.02|0
1748457000000|2025-05-28 18:30:00|3.63|3.03|3.55|2.95|3.64|3.04|3.52|2.92|0
1748457300000|2025-05-28 18:35:00|3.56|2.96|3.54|2.94|3.56|2.96|3.53|2.93|0
1748457600000|2025-05-28 18:40:00|3.53|2.93|3.56|2.96|3.56|2.96|3.52|2.92|0
1748457900000|2025-05-28 18:45:00|3.55|2.95|3.59|2.99|3.61|3.01|3.53|2.93|0
1748458200000|2025-05-28 18:50:00|3.64|3.04|3.84|3.24|3.99|3.39|3.59|2.99|0
1748458500000|2025-05-28 18:55:00|3.83|3.23|3.65|3.05|3.89|3.29|3.61|3.01|0
1748458800000|2025-05-28 19:00:00|3.66|3.06|3.62|3.02|3.66|3.06|3.58|2.98|0
1748459100000|2025-05-28 19:05:00|3.63|3.03|3.49|2.89|3.64|3.04|3.47|2.87|0
1748459400000|2025-05-28 19:10:00|3.5|2.9|3.62|3.02|3.71|3.11|3.48|2.88|0
1748459700000|2025-05-28 19:15:00|3.61|3.01|3.68|3.08|3.74|3.14|3.57|2.97|0
1748460000000|2025-05-28 19:20:00|3.69|3.09|3.74|3.14|3.75|3.15|3.66|3.06|0
1748460300000|2025-05-28 19:25:00|3.73|3.13|3.78|3.18|3.83|3.23|3.72|3.12|0
1748460600000|2025-05-28 19:30:00|3.79|3.19|3.79|3.19|3.84|3.24|3.76|3.16|0
1748460900000|2025-05-28 19:35:00|3.78|3.18|3.84|3.24|3.87|3.27|3.77|3.17|0
1748461200000|2025-05-28 19:40:00|3.85|3.25|3.84|3.24|3.91|3.31|3.76|3.16|0
1748461500000|2025-05-28 19:45:00|3.85|3.25|3.85|3.25|3.91|3.31|3.77|3.17|0
1748461800000|2025-05-28 19:50:00|3.9|3.3|4.07|3.47|4.12|3.52|3.86|3.26|0
1748462100000|2025-05-28 19:55:00|4.13|3.53|4|3.4|4.15|3.55|3.9|3.3|0
1748462400000|2025-05-28 20:00:00|4.02|3.42|4.06|3.46|4.13|3.53|4.01|3.41|0
1748462700000|2025-05-28 20:05:00|4.07|3.47|4.04|3.44|4.09|3.49|4|3.4|0
1748463000000|2025-05-28 20:10:00|4.03|3.43|4.09|3.49|4.1|3.5|4.01|3.41|0
1748463300000|2025-05-28 20:15:00|4.1|3.5|3.95|3.35|4.1|3.5|3.92|3.32|0
1748463600000|2025-05-28 20:20:00|4.12|3.52|3.84|3.24|4.14|3.54|3.69|3.09|0
1748463900000|2025-05-28 20:25:00|3.82|3.22|3.78|3.18|3.87|3.27|3.74|3.14|0
1748464200000|2025-05-28 20:30:00|3.79|3.19|3.79|3.19|3.83|3.23|3.76|3.16|0
1748464500000|2025-05-28 20:35:00|3.78|3.18|3.67|3.07|3.79|3.19|3.66|3.06|0
1748464800000|2025-05-28 20:40:00|3.68|3.08|3.68|3.08|3.73|3.13|3.66|3.06|0
1748465100000|2025-05-28 20:45:00|3.67|3.07|3.63|3.03|3.69|3.09|3.62|3.02|0
1748465400000|2025-05-28 20:50:00|3.62|3.02|3.6|3|3.65|3.05|3.56|2.96|0
1748465700000|2025-05-28 20:55:00|3.9|2.7|3.8|2.6|3.92|2.72|3.78|2.58|0
1748466000000|2025-05-28 21:00:00|3.79|2.59|3.86|2.66|3.86|2.66|3.79|2.59|0
1748466300000|2025-05-28 21:05:00|3.84|2.64|3.85|2.65|3.88|2.68|3.83|2.63|0
1748466600000|2025-05-28 21:10:00|3.84|2.64|3.84|2.64|3.85|2.65|3.83|2.63|0
1748466900000|2025-05-28 21:15:00|3.85|2.65|3.86|2.66|3.87|2.67|3.84|2.64|0
1748467200000|2025-05-28 21:20:00|3.85|2.65|3.91|2.71|3.91|2.71|3.85|2.65|0
1748467500000|2025-05-28 21:25:00|3.92|2.72|3.97|2.77|3.98|2.78|3.9|2.7|0
1748467800000|2025-05-28 21:30:00|3.96|2.76|3.99|2.79|4.01|2.81|3.95|2.75|0
1748468100000|2025-05-28 21:35:00|3.95|2.75|3.97|2.77|3.98|2.78|3.94|2.74|0
1748468400000|2025-05-28 21:40:00|3.96|2.76|3.96|2.76|4|2.8|3.94|2.74|0
1748468700000|2025-05-28 21:45:00|3.95|2.75|3.92|2.72|3.96|2.76|3.9|2.7|0
1748469000000|2025-05-28 21:50:00|3.91|2.71|3.87|2.67|3.91|2.71|3.84|2.64|0
1748469300000|2025-05-28 21:55:00|3.89|2.69|3.88|2.68|3.9|2.7|3.87|2.67|0
1748469600000|2025-05-28 22:00:00|3.84|2.64|3.86|2.66|3.94|2.74|3.82|2.62|0
1748469900000|2025-05-28 22:05:00|3.87|2.67|3.83|2.63|3.91|2.71|3.82|2.62|0
1748470200000|2025-05-28 22:10:00|3.82|2.62|3.82|2.62|3.86|2.66|3.8|2.6|0
1748470500000|2025-05-28 22:15:00|3.83|2.63|3.81|2.61|3.83|2.63|3.79|2.59|0
1748470800000|2025-05-28 22:20:00|3.8|2.6|3.82|2.62|3.84|2.64|3.8|2.6|0
1748471100000|2025-05-28 22:25:00|3.83|2.63|3.82|2.62|3.86|2.66|3.81|2.61|0
1748471400000|2025-05-28 22:30:00|3.83|2.63|3.82|2.62|3.84|2.64|3.81|2.61|0
1748471700000|2025-05-28 22:35:00|3.81|2.61|3.71|2.51|3.82|2.62|3.7|2.5|0
1748472000000|2025-05-28 22:40:00|3.7|2.5|3.69|2.49|3.7|2.5|3.66|2.46|0
1748472300000|2025-05-28 22:45:00|3.68|2.48|3.56|2.36|3.68|2.48|3.56|2.36|0
1748472600000|2025-05-28 22:50:00|3.57|2.37|3.48|2.28|3.57|2.37|3.46|2.26|0
1748472900000|2025-05-28 22:55:00|3.47|2.27|3.44|2.24|3.47|2.27|3.42|2.22|0
1748473200000|2025-05-28 23:00:00|3.43|2.23|3.24|2.04|3.43|2.23|3.24|2.04|0
1748473500000|2025-05-28 23:05:00|3.25|2.05|3.11|1.91|3.25|2.05|3.06|1.86|0
1748473800000|2025-05-28 23:10:00|3.1|1.9|2.9|1.7|3.1|1.9|2.89|1.69|0
1748474100000|2025-05-28 23:15:00|2.85|1.65|2.79|1.59|2.9|1.7|2.71|1.51|0
1748474400000|2025-05-28 23:20:00|2.8|1.6|2.87|1.67|2.9|1.7|2.75|1.55|0
1748474700000|2025-05-28 23:25:00|2.86|1.66|3.1|1.9|3.13|1.93|2.86|1.66|0
1748475000000|2025-05-28 23:30:00|3.11|1.91|3.04|1.84|3.12|1.92|3.02|1.82|0
1748475300000|2025-05-28 23:35:00|3.03|1.83|2.95|1.75|3.04|1.84|2.93|1.73|0
1748475600000|2025-05-28 23:40:00|2.96|1.76|2.92|1.72|3.01|1.81|2.85|1.65|0
1748475900000|2025-05-28 23:45:00|2.91|1.71|3|1.8|3.04|1.84|2.91|1.71|0
1748476200000|2025-05-28 23:50:00|3.01|1.81|2.99|1.79|3.06|1.86|2.98|1.78|0
1748476500000|2025-05-28 23:55:00|2.98|1.78|2.92|1.72|2.99|1.79|2.9|1.7|0
1748476800000|2025-05-29 00:00:00|2.91|1.71|2.98|1.78|3.02|1.82|2.9|1.7|0
1748477100000|2025-05-29 00:05:00|2.99|1.79|3.03|1.83|3.06|1.86|2.96|1.76|0
1748477400000|2025-05-29 00:10:00|3.02|1.82|3.05|1.85|3.1|1.9|3.01|1.81|0
1748477700000|2025-05-29 00:15:00|3.04|1.84|3.11|2.51|3.21|2.61|2.61|1.84|0
1748478000000|2025-05-29 00:20:00|3.13|2.53|3.06|2.46|3.14|2.54|2.99|2.39|0
1748478300000|2025-05-29 00:25:00|3.04|2.44|3.08|2.48|3.11|2.51|3.03|2.43|0
1748478600000|2025-05-29 00:30:00|3.09|2.49|3.02|2.42|3.09|2.49|3|2.4|0
1748478900000|2025-05-29 00:35:00|3.01|2.41|3.01|2.41|3.05|2.45|2.99|2.39|0
1748479200000|2025-05-29 00:40:00|3|2.4|2.97|2.37|3.02|2.42|2.94|2.34|0
1748479500000|2025-05-29 00:45:00|2.96|2.36|2.95|2.35|2.98|2.38|2.92|2.32|0
1748479800000|2025-05-29 00:50:00|2.94|2.34|2.91|2.31|2.97|2.37|2.9|2.3|0
1748480100000|2025-05-29 00:55:00|2.85|2.25|2.93|2.33|2.94|2.34|2.85|2.25|0
1748480400000|2025-05-29 01:00:00|2.92|2.32|2.99|2.39|3.01|2.41|2.92|2.32|0
1748480700000|2025-05-29 01:05:00|3|2.4|3|2.4|3.02|2.42|2.94|2.34|0
1748481000000|2025-05-29 01:10:00|2.99|2.39|2.99|2.39|3.02|2.42|2.98|2.38|0
1748481300000|2025-05-29 01:15:00|2.98|2.38|3.01|2.41|3.04|2.44|2.98|2.38|0
1748481600000|2025-05-29 01:20:00|3|2.4|3|2.4|3.02|2.42|2.98|2.38|0
1748481900000|2025-05-29 01:25:00|2.99|2.39|2.99|2.39|3.03|2.43|2.98|2.38|0
1748482200000|2025-05-29 01:30:00|2.98|2.38|3|2.4|3.01|2.41|2.98|2.38|0
1748482500000|2025-05-29 01:35:00|2.99|2.39|2.99|2.39|3.02|2.42|2.97|2.37|0
1748482800000|2025-05-29 01:40:00|3|2.4|2.96|2.36|3.01|2.41|2.95|2.35|0
1748483100000|2025-05-29 01:45:00|2.97|2.37|2.94|2.34|3.01|2.41|2.94|2.34|0
1748483400000|2025-05-29 01:50:00|2.95|2.35|2.96|2.36|2.96|2.36|2.92|2.32|0
1748483700000|2025-05-29 01:55:00|2.95|2.35|2.92|2.32|2.95|2.35|2.91|2.31|0
1748484000000|2025-05-29 02:00:00|2.93|2.33|2.92|2.32|2.94|2.34|2.91|2.31|0
1748484300000|2025-05-29 02:05:00|2.93|2.33|2.93|2.33|2.94|2.34|2.91|2.31|0
1748484600000|2025-05-29 02:10:00|2.92|2.32|2.92|2.32|2.94|2.34|2.91|2.31|0
1748484900000|2025-05-29 02:15:00|2.93|2.33|2.91|2.31|2.96|2.36|2.91|2.31|0
1748485200000|2025-05-29 02:20:00|2.92|2.32|2.94|2.34|2.94|2.34|2.85|2.25|0
1748485500000|2025-05-29 02:25:00|2.95|2.35|2.95|2.35|2.96|2.36|2.9|2.3|0
1748485800000|2025-05-29 02:30:00|2.96|2.36|2.99|2.39|3|2.4|2.93|2.33|0
1748486100000|2025-05-29 02:35:00|3|2.4|2.99|2.39|3.01|2.41|2.98|2.38|0
1748486400000|2025-05-29 02:40:00|3|2.4|2.94|2.34|3|2.4|2.92|2.32|0
1748486700000|2025-05-29 02:45:00|2.95|2.35|2.96|2.36|2.97|2.37|2.93|2.33|0
1748487000000|2025-05-29 02:50:00|2.95|2.35|2.95|2.35|2.99|2.39|2.92|2.32|0
1748487300000|2025-05-29 02:55:00|2.96|2.36|3|2.4|3.01|2.41|2.94|2.34|0
1748487600000|2025-05-29 03:00:00|2.99|2.39|2.99|2.39|3.01|2.41|2.98|2.38|0
1748487900000|2025-05-29 03:05:00|3|2.4|3.02|2.42|3.03|2.43|2.98|2.38|0
1748488200000|2025-05-29 03:10:00|3.01|2.41|2.95|2.35|3.03|2.43|2.93|2.33|0
1748488500000|2025-05-29 03:15:00|2.94|2.34|2.94|2.34|2.98|2.38|2.93|2.33|0
1748488800000|2025-05-29 03:20:00|2.95|2.35|3|2.4|3.01|2.41|2.94|2.34|0
1748489100000|2025-05-29 03:25:00|3.02|2.42|3.02|2.42|3.04|2.44|3.01|2.41|0
1748489400000|2025-05-29 03:30:00|3.01|2.41|3.03|2.43|3.05|2.45|3|2.4|0
1748489700000|2025-05-29 03:35:00|3.02|2.42|3.02|2.42|3.04|2.44|2.98|2.38|0
1748490000000|2025-05-29 03:40:00|3.03|2.43|3.01|2.41|3.04|2.44|3|2.4|0
1748490300000|2025-05-29 03:45:00|3.02|2.42|3.02|2.42|3.04|2.44|3.01|2.41|0
1748490600000|2025-05-29 03:50:00|3.01|2.41|3.02|2.42|3.03|2.43|3.01|2.41|0
1748490900000|2025-05-29 03:55:00|3.03|2.43|3.03|2.43|3.03|2.43|3.01|2.41|0
1748491200000|2025-05-29 04:00:00|3.01|2.41|3.04|2.44|3.06|2.46|2.99|2.39|0
1748491500000|2025-05-29 04:05:00|3.05|2.45|3.04|2.44|3.05|2.45|3.04|2.44|0
1748491800000|2025-05-29 04:10:00|3.05|2.45|3.04|2.44|3.06|2.46|3.04|2.44|0
1748492100000|2025-05-29 04:15:00|3.05|2.45|3.04|2.44|3.06|2.46|3.04|2.44|0
1748492400000|2025-05-29 04:20:00|3.05|2.45|3.04|2.44|3.1|2.5|3.03|2.43|0
1748492700000|2025-05-29 04:25:00|3.05|2.45|3.05|2.45|3.06|2.46|3.04|2.44|0
1748493000000|2025-05-29 04:30:00|3|2.4|3.07|2.47|3.1|2.5|3|2.4|0
1748493300000|2025-05-29 04:35:00|3.08|2.48|3.12|2.52|3.12|2.52|3.06|2.46|0
1748493600000|2025-05-29 04:40:00|3.11|2.51|3.1|2.5|3.13|2.53|3.07|2.47|0
1748493900000|2025-05-29 04:45:00|3.09|2.49|3.1|2.5|3.11|2.51|3.08|2.48|0
1748494200000|2025-05-29 04:50:00|3.11|2.51|3.09|2.49|3.11|2.51|3.07|2.47|0
1748494500000|2025-05-29 04:55:00|3.08|2.48|3.05|2.45|3.1|2.5|3.03|2.43|0
1748494800000|2025-05-29 05:00:00|3.03|2.43|3.08|2.48|3.09|2.49|3.03|2.43|0
1748495100000|2025-05-29 05:05:00|3.09|2.49|3.04|2.44|3.11|2.51|3.04|2.44|0
1748495400000|2025-05-29 05:10:00|3.05|2.45|3.05|2.45|3.06|2.46|3.03|2.43|0
1748495700000|2025-05-29 05:15:00|3.01|2.41|3.03|2.43|3.05|2.45|3.01|2.41|0
1748496000000|2025-05-29 05:20:00|3.02|2.42|3.03|2.43|3.04|2.44|3.02|2.42|0
1748496300000|2025-05-29 05:25:00|3.02|2.42|3.03|2.43|3.04|2.44|3.02|2.42|0
1748496600000|2025-05-29 05:30:00|3.02|2.42|3.03|2.43|3.04|2.44|3.02|2.42|0
1748496900000|2025-05-29 05:35:00|3.02|2.42|3.02|2.42|3.04|2.44|3.02|2.42|0
1748497200000|2025-05-29 05:40:00|3.03|2.43|3.03|2.43|3.05|2.45|3|2.4|0
1748497500000|2025-05-29 05:45:00|3.01|2.41|2.98|2.38|3.03|2.43|2.97|2.37|0
1748497800000|2025-05-29 05:50:00|2.99|2.39|3.01|2.41|3.02|2.42|2.99|2.39|0
1748498100000|2025-05-29 05:55:00|3|2.4|3.01|2.41|3.02|2.42|3|2.4|0
1748498400000|2025-05-29 06:00:00|3|2.4|3.06|2.46|3.08|2.48|3|2.4|0
1748498700000|2025-05-29 06:05:00|3.08|2.48|3.08|2.48|3.09|2.49|3.06|2.46|0
1748499000000|2025-05-29 06:10:00|3.09|2.49|3.11|2.51|3.14|2.54|3.08|2.48|0
1748499300000|2025-05-29 06:15:00|3.1|2.5|3.1|2.5|3.12|2.52|3.1|2.5|0
1748499600000|2025-05-29 06:20:00|3.09|2.49|3.07|2.47|3.11|2.51|3.07|2.47|0
1748499900000|2025-05-29 06:25:00|3.08|2.48|3.07|2.47|3.15|2.55|3.06|2.46|0
1748500200000|2025-05-29 06:30:00|3.08|2.48|3.08|2.48|3.14|2.54|3.06|2.46|0
1748500500000|2025-05-29 06:35:00|3.07|2.47|3.09|2.49|3.1|2.5|3.06|2.46|0
1748500800000|2025-05-29 06:40:00|3.07|2.47|3.1|2.5|3.12|2.52|3.04|2.44|0
1748501100000|2025-05-29 06:45:00|3.09|2.49|3.14|2.54|3.16|2.56|3.08|2.48|0
1748501400000|2025-05-29 06:50:00|3.15|2.55|3.11|2.51|3.16|2.56|3.09|2.49|0
1748501700000|2025-05-29 06:55:00|3.12|2.52|3.15|2.55|3.16|2.56|3.09|2.49|0
1748502000000|2025-05-29 07:00:00|3.14|2.54|3.18|2.58|3.19|2.59|3.13|2.53|0
1748502300000|2025-05-29 07:05:00|3.17|2.57|3.16|2.56|3.2|2.6|3.07|2.47|0
1748502600000|2025-05-29 07:10:00|3.15|2.55|3.19|2.59|3.19|2.59|3.15|2.55|0
1748502900000|2025-05-29 07:15:00|3.18|2.58|3.17|2.57|3.22|2.62|3.16|2.56|0
1748503200000|2025-05-29 07:20:00|3.18|2.58|3.14|2.54|3.19|2.59|3.13|2.53|0
1748503500000|2025-05-29 07:25:00|3.13|2.53|3.12|2.52|3.17|2.57|3.11|2.51|0
1748503800000|2025-05-29 07:30:00|3.13|2.53|3.07|2.47|3.15|2.55|3.06|2.46|0
1748504100000|2025-05-29 07:35:00|3.08|2.48|3.08|2.48|3.09|2.49|3.06|2.46|0
1748504400000|2025-05-29 07:40:00|3.07|2.47|3.03|2.43|3.08|2.48|3.02|2.42|0
1748504700000|2025-05-29 07:45:00|3.02|2.42|3.04|2.44|3.06|2.46|3.01|2.41|0
1748505000000|2025-05-29 07:50:00|3.03|2.43|3.07|2.47|3.08|2.48|3.02|2.42|0
1748505300000|2025-05-29 07:55:00|3.06|2.46|3.06|2.46|3.09|2.49|3.04|2.44|0
1748505600000|2025-05-29 08:00:00|3.05|2.45|3.07|2.47|3.08|2.48|3|2.4|0
1748505900000|2025-05-29 08:05:00|3.08|2.48|3.08|2.48|3.09|2.49|3.06|2.46|0
1748506200000|2025-05-29 08:10:00|3.07|2.47|3.08|2.48|3.1|2.5|3.07|2.47|0
1748506500000|2025-05-29 08:15:00|3.09|2.49|3.1|2.5|3.11|2.51|3.07|2.47|0
1748506800000|2025-05-29 08:20:00|3.11|2.51|3.15|2.55|3.15|2.55|3.09|2.49|0
1748507100000|2025-05-29 08:25:00|3.17|2.57|3.25|2.65|3.26|2.66|3.15|2.55|0
1748507400000|2025-05-29 08:30:00|3.26|2.66|3.25|2.65|3.27|2.67|3.24|2.64|0
1748507700000|2025-05-29 08:35:00|3.26|2.66|3.26|2.66|3.26|2.66|3.23|2.63|0
1748508000000|2025-05-29 08:40:00|3.25|2.65|3.25|2.65|3.28|2.68|3.23|2.63|0
1748508300000|2025-05-29 08:45:00|3.26|2.66|3.25|2.65|3.26|2.66|3.24|2.64|0
1748508600000|2025-05-29 08:50:00|3.24|2.64|3.26|2.66|3.3|2.7|3.24|2.64|0
1748508900000|2025-05-29 08:55:00|3.25|2.65|3.28|2.68|3.29|2.69|3.25|2.65|0
1748509200000|2025-05-29 09:00:00|3.29|2.69|3.27|2.67|3.29|2.69|3.25|2.65|0
1748509500000|2025-05-29 09:05:00|3.26|2.66|3.27|2.67|3.28|2.68|3.26|2.66|0
1748509800000|2025-05-29 09:10:00|3.28|2.68|3.27|2.67|3.28|2.68|3.25|2.65|0
1748510100000|2025-05-29 09:15:00|3.28|2.68|3.28|2.68|3.3|2.7|3.25|2.65|0
1748510400000|2025-05-29 09:20:00|3.29|2.69|3.27|2.67|3.29|2.69|3.25|2.65|0
1748510700000|2025-05-29 09:25:00|3.28|2.68|3.28|2.68|3.29|2.69|3.26|2.66|0
1748511000000|2025-05-29 09:30:00|3.27|2.67|3.26|2.66|3.3|2.7|3.25|2.65|0
1748511300000|2025-05-29 09:35:00|3.27|2.67|3.27|2.67|3.3|2.7|3.25|2.65|0
1748511600000|2025-05-29 09:40:00|3.26|2.66|3.27|2.67|3.28|2.68|3.19|2.59|0
1748511900000|2025-05-29 09:45:00|3.28|2.68|3.25|2.65|3.29|2.69|3.23|2.63|0
1748512200000|2025-05-29 09:50:00|3.26|2.66|3.27|2.67|3.29|2.69|3.24|2.64|0
1748512500000|2025-05-29 09:55:00|3.28|2.68|3.37|2.77|3.39|2.79|3.27|2.67|0
1748512800000|2025-05-29 10:00:00|3.36|2.76|3.44|2.84|3.44|2.84|3.36|2.76|0
1748513100000|2025-05-29 10:05:00|3.43|2.83|3.49|2.89|3.52|2.92|3.42|2.82|0
1748513400000|2025-05-29 10:10:00|3.48|2.88|3.52|2.92|3.52|2.92|3.46|2.86|0
1748513700000|2025-05-29 10:15:00|3.51|2.91|3.59|2.99|3.6|3|3.49|2.89|0
1748514000000|2025-05-29 10:20:00|3.58|2.98|3.58|2.98|3.61|3.01|3.56|2.96|0
1748514300000|2025-05-29 10:25:00|3.57|2.97|3.58|2.98|3.62|3.02|3.57|2.97|0
1748514600000|2025-05-29 10:30:00|3.59|2.99|3.54|2.94|3.61|3.01|3.52|2.92|0
1748514900000|2025-05-29 10:35:00|3.53|2.93|3.58|2.98|3.6|3|3.53|2.93|0
1748515200000|2025-05-29 10:40:00|3.59|2.99|3.6|3|3.61|3.01|3.58|2.98|0
1748515500000|2025-05-29 10:45:00|3.59|2.99|3.59|2.99|3.63|3.03|3.57|2.97|0
1748515800000|2025-05-29 10:50:00|3.61|3.01|3.71|3.11|3.71|3.11|3.58|2.98|0
1748516100000|2025-05-29 10:55:00|3.65|3.05|3.6|3|3.71|3.11|3.58|2.98|0
1748516400000|2025-05-29 11:00:00|3.59|2.99|3.65|3.05|3.66|3.06|3.58|2.98|0
1748516700000|2025-05-29 11:05:00|3.69|3.09|3.65|3.05|3.71|3.11|3.59|2.99|0
1748517000000|2025-05-29 11:10:00|3.69|3.09|3.6|3|3.71|3.11|3.58|2.98|0
1748517300000|2025-05-29 11:15:00|3.59|2.99|3.59|2.99|3.6|3|3.58|2.98|0
1748517600000|2025-05-29 11:20:00|3.6|3|3.69|3.09|3.72|3.12|3.58|2.98|0
1748517900000|2025-05-29 11:25:00|3.7|3.1|3.79|3.19|3.83|3.23|3.68|3.08|0
1748518200000|2025-05-29 11:30:00|3.78|3.18|3.78|3.18|3.9|3.3|3.75|3.15|0
1748518500000|2025-05-29 11:35:00|3.79|3.19|3.81|3.21|3.81|3.21|3.68|3.08|0
1748518800000|2025-05-29 11:40:00|3.8|3.2|3.7|3.1|3.81|3.21|3.66|3.06|0
1748519100000|2025-05-29 11:45:00|3.69|3.09|3.79|3.19|3.79|3.19|3.66|3.06|0
1748519400000|2025-05-29 11:50:00|3.8|3.2|3.89|3.29|3.91|3.31|3.75|3.15|0
1748519700000|2025-05-29 11:55:00|3.9|3.3|3.85|3.25|3.93|3.33|3.82|3.22|0
1748520000000|2025-05-29 12:00:00|3.87|3.27|3.79|3.19|3.88|3.28|3.77|3.17|0
1748520300000|2025-05-29 12:05:00|3.78|3.18|3.83|3.23|3.9|3.3|3.67|3.07|0
1748520600000|2025-05-29 12:10:00|3.84|3.24|3.85|3.25|3.94|3.34|3.82|3.22|0
1748520900000|2025-05-29 12:15:00|3.88|3.28|3.89|3.29|3.92|3.32|3.84|3.24|0
1748521200000|2025-05-29 12:20:00|3.88|3.28|3.83|3.23|3.91|3.31|3.82|3.22|0
1748521500000|2025-05-29 12:25:00|3.84|3.24|3.84|3.24|3.84|3.24|3.77|3.17|0
1748521800000|2025-05-29 12:30:00|3.83|3.23|3.73|3.13|3.84|3.24|3.7|3.1|0
1748522100000|2025-05-29 12:35:00|3.74|3.14|3.84|3.24|3.84|3.24|3.72|3.12|0
1748522400000|2025-05-29 12:40:00|3.85|3.25|3.87|3.27|3.94|3.34|3.81|3.21|0
1748522700000|2025-05-29 12:45:00|3.85|3.25|3.78|3.18|3.89|3.29|3.77|3.17|0
1748523000000|2025-05-29 12:50:00|3.8|3.2|3.74|3.14|3.81|3.21|3.72|3.12|0
1748523300000|2025-05-29 12:55:00|3.73|3.13|3.8|3.2|3.81|3.21|3.69|3.09|0
1748523600000|2025-05-29 13:00:00|3.79|3.19|3.74|3.14|3.81|3.21|3.74|3.14|0
1748523900000|2025-05-29 13:05:00|3.75|3.15|3.7|3.1|3.75|3.15|3.67|3.07|0
1748524200000|2025-05-29 13:10:00|3.71|3.11|3.69|3.09|3.76|3.16|3.67|3.07|0
1748524500000|2025-05-29 13:15:00|3.7|3.1|3.59|2.99|3.7|3.1|3.58|2.98|0
1748524800000|2025-05-29 13:20:00|3.58|2.98|3.9|2.7|3.9|3.01|3.57|2.7|0
1748525100000|2025-05-29 13:25:00|3.91|2.71|3.92|2.72|4|2.8|3.89|2.69|0
1748525400000|2025-05-29 13:30:00|3.55|2.95|3.43|2.83|3.66|3.06|3.41|2.81|0
1748525700000|2025-05-29 13:35:00|3.42|2.82|3.51|2.91|3.52|2.92|3.36|2.76|0
1748526000000|2025-05-29 13:40:00|3.5|2.9|3.65|3.05|3.68|3.08|3.46|2.86|0
1748526300000|2025-05-29 13:45:00|3.64|3.04|3.81|3.21|3.82|3.22|3.6|3|0
1748526600000|2025-05-29 13:50:00|3.8|3.2|3.58|2.98|3.82|3.22|3.58|2.98|0
1748526900000|2025-05-29 13:55:00|3.57|2.97|3.57|2.97|3.71|3.11|3.47|2.87|0
1748527200000|2025-05-29 14:00:00|3.59|2.99|3.7|3.1|3.73|3.13|3.56|2.96|0
1748527500000|2025-05-29 14:05:00|3.74|3.14|4.08|3.48|4.11|3.51|3.74|3.14|0
1748527800000|2025-05-29 14:10:00|4.07|3.47|3.86|3.26|4.11|3.51|3.85|3.25|0
1748528100000|2025-05-29 14:15:00|3.87|3.27|3.99|3.39|4.04|3.44|3.76|3.16|0
1748528400000|2025-05-29 14:20:00|4|3.4|3.81|3.21|4.02|3.42|3.79|3.19|0
1748528700000|2025-05-29 14:25:00|3.83|3.23|3.58|2.98|3.83|3.23|3.55|2.95|0
1748529000000|2025-05-29 14:30:00|3.59|2.99|3.7|3.1|3.71|3.11|3.5|2.9|0
1748529300000|2025-05-29 14:35:00|3.69|3.09|3.58|2.98|3.76|3.16|3.54|2.94|0
1748529600000|2025-05-29 14:40:00|3.59|2.99|3.61|3.01|3.71|3.11|3.58|2.98|0
1748529900000|2025-05-29 14:45:00|3.6|3|3.54|2.94|3.62|3.02|3.5|2.9|0
1748530200000|2025-05-29 14:50:00|3.55|2.95|3.47|2.87|3.58|2.98|3.43|2.83|0
1748530500000|2025-05-29 14:55:00|3.45|2.85|3.4|2.8|3.46|2.86|3.36|2.76|0
1748530800000|2025-05-29 15:00:00|3.39|2.79|3.49|2.89|3.54|2.94|3.37|2.77|0
1748531100000|2025-05-29 15:05:00|3.5|2.9|3.55|2.95|3.57|2.97|3.43|2.83|0
1748531400000|2025-05-29 15:10:00|3.56|2.96|3.54|2.94|3.57|2.97|3.4|2.8|0
1748531700000|2025-05-29 15:15:00|3.55|2.95|3.51|2.91|3.61|3.01|3.49|2.89|0
1748532000000|2025-05-29 15:20:00|3.52|2.92|3.43|2.83|3.57|2.97|3.42|2.82|0
1748532300000|2025-05-29 15:25:00|3.44|2.84|3.33|2.73|3.47|2.87|3.32|2.72|0
1748532600000|2025-05-29 15:30:00|3.34|2.74|3.6|3|3.66|3.06|3.33|2.73|0
1748532900000|2025-05-29 15:35:00|3.61|3.01|3.65|3.05|3.66|3.06|3.53|2.93|0
1748533200000|2025-05-29 15:40:00|3.66|3.06|3.64|3.04|3.68|3.08|3.57|2.97|0
1748533500000|2025-05-29 15:45:00|3.65|3.05|3.69|3.09|3.71|3.11|3.6|3|0
1748533800000|2025-05-29 15:50:00|3.68|3.08|3.61|3.01|3.7|3.1|3.55|2.95|0
1748534100000|2025-05-29 15:55:00|3.62|3.02|4.1|3.5|4.28|3.68|3.58|2.98|0
1748534400000|2025-05-29 16:00:00|4.12|3.52|4.01|3.41|4.26|3.66|3.96|3.36|0
1748534700000|2025-05-29 16:05:00|4|3.4|3.98|3.38|4.04|3.44|3.94|3.34|0
1748535000000|2025-05-29 16:10:00|3.99|3.39|3.78|3.18|4.01|3.41|3.77|3.17|0
1748535300000|2025-05-29 16:15:00|3.76|3.16|3.71|3.11|3.78|3.18|3.65|3.05|0
1748535600000|2025-05-29 16:20:00|3.7|3.1|3.76|3.16|3.8|3.2|3.66|3.06|0
1748535900000|2025-05-29 16:25:00|3.77|3.17|3.74|3.14|3.78|3.18|3.71|3.11|0
1748536200000|2025-05-29 16:30:00|3.75|3.15|3.7|3.1|3.75|3.15|3.66|3.06|0
1748536500000|2025-05-29 16:35:00|3.71|3.11|3.58|2.98|3.71|3.11|3.58|2.98|0
1748536800000|2025-05-29 16:40:00|3.57|2.97|3.59|2.99|3.63|3.03|3.55|2.95|0
1748537100000|2025-05-29 16:45:00|3.58|2.98|3.66|3.06|3.66|3.06|3.54|2.94|0
1748537400000|2025-05-29 16:50:00|3.65|3.05|3.53|2.93|3.67|3.07|3.53|2.93|0
1748537700000|2025-05-29 16:55:00|3.54|2.94|3.44|2.84|3.58|2.98|3.42|2.82|0
1748538000000|2025-05-29 17:00:00|3.46|2.86|3.46|2.86|4.23|3.63|3.38|2.78|0
1748538300000|2025-05-29 17:05:00|3.45|2.85|3.44|2.84|3.49|2.89|3.41|2.81|0
1748538600000|2025-05-29 17:10:00|3.45|2.85|3.45|2.85|3.47|2.87|3.38|2.78|0
1748538900000|2025-05-29 17:15:00|3.43|2.83|3.47|2.87|3.49|2.89|3.41|2.81|0
1748539200000|2025-05-29 17:20:00|3.46|2.86|3.45|2.85|3.49|2.89|3.36|2.76|0
1748539500000|2025-05-29 17:25:00|3.46|2.86|3.45|2.85|3.52|2.92|3.41|2.81|0
1748539800000|2025-05-29 17:30:00|3.46|2.86|3.45|2.85|3.49|2.89|3.35|2.75|0
1748540100000|2025-05-29 17:35:00|3.44|2.84|3.49|2.89|3.57|2.97|3.42|2.82|0
1748540400000|2025-05-29 17:40:00|3.5|2.9|3.46|2.86|3.5|2.9|3.4|2.8|0
1748540700000|2025-05-29 17:45:00|3.44|2.84|3.54|2.94|3.58|2.98|3.41|2.81|0
1748541000000|2025-05-29 17:50:00|3.52|2.92|3.54|2.94|3.58|2.98|3.48|2.88|0
1748541300000|2025-05-29 17:55:00|3.55|2.95|3.65|3.05|3.67|3.07|3.54|2.94|0
1748541600000|2025-05-29 18:00:00|3.64|3.04|3.54|2.94|3.66|3.06|3.53|2.93|0
1748541900000|2025-05-29 18:05:00|3.53|2.93|3.54|2.94|3.58|2.98|3.5|2.9|0
1748542200000|2025-05-29 18:10:00|3.55|2.95|3.51|2.91|3.58|2.98|3.47|2.87|0
1748542500000|2025-05-29 18:15:00|3.5|2.9|3.72|3.12|3.72|3.12|3.48|2.88|0
1748542800000|2025-05-29 18:20:00|3.71|3.11|3.67|3.07|3.77|3.17|3.62|3.02|0
1748543100000|2025-05-29 18:25:00|3.66|3.06|3.65|3.05|3.68|3.08|3.61|3.01|0
1748543400000|2025-05-29 18:30:00|3.64|3.04|3.45|2.85|3.64|3.04|3.44|2.84|0
1748543700000|2025-05-29 18:35:00|3.44|2.84|3.44|2.84|3.49|2.89|3.38|2.78|0
1748544000000|2025-05-29 18:40:00|3.45|2.85|3.46|2.86|3.48|2.88|3.42|2.82|0
1748544300000|2025-05-29 18:45:00|3.44|2.84|3.45|2.85|3.46|2.86|3.33|2.73|0
1748544600000|2025-05-29 18:50:00|3.44|2.84|3.34|2.74|3.44|2.84|3.32|2.72|0
1748544900000|2025-05-29 18:55:00|3.35|2.75|3.56|2.96|3.56|2.96|3.33|2.73|0
1748545200000|2025-05-29 19:00:00|3.55|2.95|3.41|2.81|3.57|2.97|3.37|2.77|0
1748545500000|2025-05-29 19:05:00|3.42|2.82|3.49|2.89|3.54|2.94|3.38|2.78|0
1748545800000|2025-05-29 19:10:00|3.48|2.88|3.51|2.91|3.52|2.92|3.44|2.84|0
1748546100000|2025-05-29 19:15:00|3.52|2.92|3.48|2.88|3.52|2.92|3.46|2.86|0
1748546400000|2025-05-29 19:20:00|3.49|2.89|3.39|2.79|3.5|2.9|3.35|2.75|0
1748546700000|2025-05-29 19:25:00|3.4|2.8|3.49|2.89|3.51|2.91|3.37|2.77|0
1748547000000|2025-05-29 19:30:00|3.48|2.88|3.43|2.83|3.5|2.9|3.37|2.77|0
1748547300000|2025-05-29 19:35:00|3.44|2.84|3.45|2.85|3.47|2.87|3.41|2.81|0
1748547600000|2025-05-29 19:40:00|3.44|2.84|3.39|2.79|3.46|2.86|3.37|2.77|0
1748547900000|2025-05-29 19:45:00|3.4|2.8|3.39|2.79|3.43|2.83|3.31|2.71|0
1748548200000|2025-05-29 19:50:00|3.29|2.69|3.49|2.89|3.54|2.94|3.29|2.69|0
1748548500000|2025-05-29 19:55:00|3.48|2.88|3.54|2.94|3.63|3.03|3.37|2.77|0
1748548800000|2025-05-29 20:00:00|3.55|2.95|3.61|3.01|3.61|3.01|3.48|2.88|0
1748549100000|2025-05-29 20:05:00|3.6|3|3.64|3.04|3.68|3.08|3.6|3|0
1748549400000|2025-05-29 20:10:00|3.65|3.05|3.6|3|3.66|3.06|3.58|2.98|0
1748549700000|2025-05-29 20:15:00|3.58|2.98|3.58|2.98|3.6|3|3.56|2.96|0
1748550000000|2025-05-29 20:20:00|3.59|2.99|3.59|2.99|3.61|3.01|3.58|2.98|0
1748550300000|2025-05-29 20:25:00|3.6|3|3.54|2.94|3.6|3|3.53|2.93|0
1748550600000|2025-05-29 20:30:00|3.55|2.95|3.54|2.94|3.55|2.95|3.52|2.92|0
1748550900000|2025-05-29 20:35:00|3.55|2.95|3.54|2.94|3.55|2.95|3.53|2.93|0
1748551200000|2025-05-29 20:40:00|3.55|2.95|3.54|2.94|3.56|2.96|3.53|2.93|0
1748551500000|2025-05-29 20:45:00|3.55|2.95|3.55|2.95|3.56|2.96|3.53|2.93|0
1748551800000|2025-05-29 20:50:00|3.56|2.96|3.6|3|3.61|3.01|3.53|2.93|0
1748552100000|2025-05-29 20:55:00|3.9|2.7|3.88|2.68|3.91|2.71|3.87|2.67|0
1748552400000|2025-05-29 21:00:00|3.89|2.69|3.87|2.67|3.89|2.69|3.87|2.67|0
1748553300000|2025-05-29 21:15:00|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1748553600000|2025-05-29 21:20:00|3.88|2.68|3.88|2.68|3.88|2.68|3.87|2.67|0
1748553900000|2025-05-29 21:25:00|3.89|2.69|3.88|2.68|3.89|2.69|3.88|2.68|0
1748554500000|2025-05-29 21:35:00|3.89|2.69|3.89|2.69|3.89|2.69|3.89|2.69|0
1748554800000|2025-05-29 21:40:00|3.9|2.7|3.9|2.7|3.91|2.71|3.89|2.69|0
1748555100000|2025-05-29 21:45:00|3.91|2.71|3.93|2.73|3.93|2.73|3.9|2.7|0
1748555400000|2025-05-29 21:50:00|3.92|2.72|3.91|2.71|3.93|2.73|3.91|2.71|0
1748555700000|2025-05-29 21:55:00|3.92|2.72|3.94|2.74|3.94|2.74|3.91|2.71|0
1748556000000|2025-05-29 22:00:00|3.91|2.71|3.91|2.71|3.98|2.78|3.9|2.7|0
1748556300000|2025-05-29 22:05:00|3.92|2.72|3.86|2.66|3.99|2.79|3.85|2.65|0
1748556600000|2025-05-29 22:10:00|3.85|2.65|3.85|2.65|3.86|2.66|3.81|2.61|0
1748556900000|2025-05-29 22:15:00|3.86|2.66|3.86|2.66|3.89|2.69|3.85|2.65|0
1748557200000|2025-05-29 22:20:00|3.85|2.65|3.93|2.73|3.94|2.74|3.85|2.65|0
1748557500000|2025-05-29 22:25:00|3.94|2.74|3.99|2.79|4|2.8|3.93|2.73|0
1748557800000|2025-05-29 22:30:00|4|2.8|3.96|2.76|4|2.8|3.92|2.72|0
1748558100000|2025-05-29 22:35:00|3.97|2.77|3.99|2.79|3.99|2.79|3.96|2.76|0
1748558400000|2025-05-29 22:40:00|4|2.8|4.02|2.82|4.03|2.83|3.99|2.79|0
1748558700000|2025-05-29 22:45:00|4.01|2.81|3.99|2.79|4.01|2.81|3.98|2.78|0
1748559000000|2025-05-29 22:50:00|4|2.8|4|2.8|4.05|2.85|3.97|2.77|0
1748559300000|2025-05-29 22:55:00|4.01|2.81|3.96|2.76|4.01|2.81|3.95|2.75|0
1748559600000|2025-05-29 23:00:00|3.97|2.77|3.96|2.76|3.99|2.79|3.93|2.73|0
1748559900000|2025-05-29 23:05:00|3.95|2.75|3.92|2.72|3.95|2.75|3.91|2.71|0
1748560200000|2025-05-29 23:10:00|3.93|2.73|3.93|2.73|3.94|2.74|3.91|2.71|0
1748560500000|2025-05-29 23:15:00|3.92|2.72|3.91|2.71|3.96|2.76|3.91|2.71|0
1748560800000|2025-05-29 23:20:00|3.9|2.7|3.88|2.68|3.93|2.73|3.88|2.68|0
1748561100000|2025-05-29 23:25:00|3.89|2.69|3.91|2.71|3.92|2.72|3.88|2.68|0
1748561400000|2025-05-29 23:30:00|3.9|2.7|3.94|2.74|3.95|2.75|3.88|2.68|0
1748561700000|2025-05-29 23:35:00|3.93|2.73|3.97|2.77|3.97|2.77|3.93|2.73|0
1748562000000|2025-05-29 23:40:00|3.96|2.76|4.01|2.81|4.02|2.82|3.96|2.76|0
1748562300000|2025-05-29 23:45:00|4.02|2.82|4.02|2.82|4.04|2.84|4.02|2.82|0
1748562600000|2025-05-29 23:50:00|4.01|2.81|4.01|2.81|4.06|2.86|4.01|2.81|0
1748562900000|2025-05-29 23:55:00|4.02|2.82|4.06|2.86|4.06|2.86|4.01|2.81|0
1748563200000|2025-05-30 00:00:00|4.05|2.85|3.98|2.78|4.06|2.86|3.96|2.76|0
1748563500000|2025-05-30 00:05:00|4|2.8|3.98|2.78|4|2.8|3.94|2.74|0
1748563800000|2025-05-30 00:10:00|3.99|2.79|3.98|2.78|4.02|2.82|3.96|2.76|0
1748564100000|2025-05-30 00:15:00|3.99|2.79|3.76|3.16|4.01|3.25|3.74|2.78|0
1748564400000|2025-05-30 00:20:00|3.74|3.14|3.74|3.14|3.75|3.15|3.72|3.12|0
1748564700000|2025-05-30 00:25:00|3.75|3.15|3.75|3.15|3.8|3.2|3.72|3.12|0
1748565000000|2025-05-30 00:30:00|3.74|3.14|3.84|3.24|3.86|3.26|3.74|3.14|0
1748565300000|2025-05-30 00:35:00|3.85|3.25|3.82|3.22|3.86|3.26|3.81|3.21|0
1748565600000|2025-05-30 00:40:00|3.83|3.23|3.73|3.13|3.85|3.25|3.73|3.13|0
1748565900000|2025-05-30 00:45:00|3.72|3.12|3.84|3.24|3.86|3.26|3.72|3.12|0
1748566200000|2025-05-30 00:50:00|3.85|3.25|3.85|3.25|3.85|3.25|3.79|3.19|0
1748566500000|2025-05-30 00:55:00|3.84|3.24|3.84|3.24|3.85|3.25|3.82|3.22|0
1748566800000|2025-05-30 01:00:00|3.83|3.23|3.97|3.37|3.98|3.38|3.73|3.13|0
1748567100000|2025-05-30 01:05:00|3.98|3.38|3.9|3.3|4.11|3.51|3.83|3.23|0
1748567400000|2025-05-30 01:10:00|3.88|3.28|3.93|3.33|3.97|3.37|3.86|3.26|0
1748567700000|2025-05-30 01:15:00|3.94|3.34|3.97|3.37|3.99|3.39|3.9|3.3|0
1748568000000|2025-05-30 01:20:00|3.98|3.38|3.98|3.38|4.04|3.44|3.95|3.35|0
1748568300000|2025-05-30 01:25:00|3.97|3.37|3.89|3.29|4|3.4|3.87|3.27|0
1748568600000|2025-05-30 01:30:00|3.88|3.28|3.88|3.28|3.91|3.31|3.82|3.22|0
1748568900000|2025-05-30 01:35:00|3.89|3.29|3.84|3.24|3.91|3.31|3.77|3.17|0
1748569200000|2025-05-30 01:40:00|3.83|3.23|3.83|3.23|3.89|3.29|3.82|3.22|0
1748569500000|2025-05-30 01:45:00|3.84|3.24|3.84|3.24|3.85|3.25|3.82|3.22|0
1748569800000|2025-05-30 01:50:00|3.85|3.25|3.83|3.23|3.85|3.25|3.81|3.21|0
1748570100000|2025-05-30 01:55:00|3.82|3.22|3.83|3.23|3.84|3.24|3.82|3.22|0
1748570400000|2025-05-30 02:00:00|3.84|3.24|3.79|3.19|3.84|3.24|3.77|3.17|0
1748570700000|2025-05-30 02:05:00|3.8|3.2|3.78|3.18|3.81|3.21|3.77|3.17|0
1748571000000|2025-05-30 02:10:00|3.79|3.19|3.79|3.19|3.81|3.21|3.77|3.17|0
1748571300000|2025-05-30 02:15:00|3.78|3.18|3.79|3.19|3.8|3.2|3.77|3.17|0
1748571600000|2025-05-30 02:20:00|3.78|3.18|3.79|3.19|3.8|3.2|3.77|3.17|0
1748571900000|2025-05-30 02:25:00|3.78|3.18|3.79|3.19|3.8|3.2|3.77|3.17|0
1748572200000|2025-05-30 02:30:00|3.78|3.18|3.79|3.19|3.8|3.2|3.77|3.17|0
1748572500000|2025-05-30 02:35:00|3.78|3.18|3.78|3.18|3.81|3.21|3.77|3.17|0
1748572800000|2025-05-30 02:40:00|3.77|3.17|3.78|3.18|3.8|3.2|3.75|3.15|0
1748573100000|2025-05-30 02:45:00|3.79|3.19|3.78|3.18|3.8|3.2|3.77|3.17|0
1748573400000|2025-05-30 02:50:00|3.79|3.19|3.78|3.18|3.81|3.21|3.76|3.16|0
1748573700000|2025-05-30 02:55:00|3.79|3.19|3.73|3.13|3.79|3.19|3.68|3.08|0
1748574000000|2025-05-30 03:00:00|3.78|3.18|3.78|3.18|3.8|3.2|3.77|3.17|0
1748574300000|2025-05-30 03:05:00|3.79|3.19|3.78|3.18|3.79|3.19|3.77|3.17|0
1748574600000|2025-05-30 03:10:00|3.73|3.13|3.74|3.14|3.74|3.14|3.72|3.12|0
1748574900000|2025-05-30 03:15:00|3.73|3.13|3.83|3.23|3.86|3.26|3.73|3.13|0
1748575200000|2025-05-30 03:20:00|3.82|3.22|3.84|3.24|3.85|3.25|3.82|3.22|0
1748575500000|2025-05-30 03:25:00|3.83|3.23|3.83|3.23|3.85|3.25|3.82|3.22|0
1748575800000|2025-05-30 03:30:00|3.84|3.24|3.89|3.29|3.89|3.29|3.83|3.23|0
1748576100000|2025-05-30 03:35:00|3.87|3.27|3.88|3.28|3.89|3.29|3.87|3.27|0
1748576400000|2025-05-30 03:40:00|3.89|3.29|3.88|3.28|3.89|3.29|3.88|3.28|0
1748576700000|2025-05-30 03:45:00|3.89|3.29|3.88|3.28|3.89|3.29|3.87|3.27|0
1748577000000|2025-05-30 03:50:00|3.87|3.27|3.88|3.28|3.89|3.29|3.87|3.27|0
1748577300000|2025-05-30 03:55:00|3.87|3.27|3.87|3.27|3.89|3.29|3.87|3.27|0
1748577600000|2025-05-30 04:00:00|3.2|2.6|3.89|3.29|3.91|3.31|2.93|2.33|0
1748577900000|2025-05-30 04:05:00|3.88|3.28|3.83|3.23|3.89|3.29|3.82|3.22|0
1748578200000|2025-05-30 04:10:00|3.84|3.24|3.82|3.22|3.84|3.24|3.81|3.21|0
1748578500000|2025-05-30 04:15:00|3.83|3.23|3.83|3.23|3.84|3.24|3.82|3.22|0
1748578800000|2025-05-30 04:20:00|3.82|3.22|3.85|3.25|3.85|3.25|3.82|3.22|0
1748579100000|2025-05-30 04:25:00|3.84|3.24|3.84|3.24|3.87|3.27|3.82|3.22|0
1748579400000|2025-05-30 04:30:00|3.83|3.23|3.84|3.24|3.84|3.24|3.82|3.22|0
1748579700000|2025-05-30 04:35:00|3.83|3.23|3.91|3.31|3.91|3.31|3.82|3.22|0
1748580000000|2025-05-30 04:40:00|3.9|3.3|3.89|3.29|3.9|3.3|3.88|3.28|0
1748580300000|2025-05-30 04:45:00|3.88|3.28|3.89|3.29|3.89|3.29|3.87|3.27|0
1748580600000|2025-05-30 04:50:00|3.88|3.28|3.88|3.28|3.89|3.29|3.88|3.28|0
1748580900000|2025-05-30 04:55:00|3.89|3.29|3.83|3.23|3.89|3.29|3.82|3.22|0
1748581200000|2025-05-30 05:00:00|3.82|3.22|3.78|3.18|3.82|3.22|3.75|3.15|0
1748581500000|2025-05-30 05:05:00|3.79|3.19|3.78|3.18|3.84|3.24|3.73|3.13|0
1748581800000|2025-05-30 05:10:00|3.79|3.19|3.83|3.23|3.85|3.25|3.73|3.13|0
1748582100000|2025-05-30 05:15:00|3.82|3.22|3.77|3.17|3.84|3.24|3.73|3.13|0
1748582400000|2025-05-30 05:20:00|3.76|3.16|3.73|3.13|3.79|3.19|3.71|3.11|0
1748582700000|2025-05-30 05:25:00|3.74|3.14|3.73|3.13|3.75|3.15|3.63|3.03|0
1748583000000|2025-05-30 05:30:00|3.74|3.14|3.73|3.13|3.75|3.15|3.63|3.03|0
1748583300000|2025-05-30 05:35:00|3.74|3.14|3.64|3.04|3.74|3.14|3.63|3.03|0
1748583600000|2025-05-30 05:40:00|3.63|3.03|3.59|2.99|3.65|3.05|3.53|2.93|0
1748583900000|2025-05-30 05:45:00|3.6|3|3.59|2.99|3.63|3.03|3.57|2.97|0
1748584200000|2025-05-30 05:50:00|3.6|3|3.69|3.09|3.71|3.11|3.6|3|0
1748584500000|2025-05-30 05:55:00|3.68|3.08|3.69|3.09|3.7|3.1|3.67|3.07|0
1748584800000|2025-05-30 06:00:00|3.68|3.08|3.69|3.09|3.71|3.11|3.59|2.99|0
1748585100000|2025-05-30 06:05:00|3.7|3.1|3.71|3.11|3.71|3.11|3.66|3.06|0
1748585400000|2025-05-30 06:10:00|3.69|3.09|3.69|3.09|3.74|3.14|3.67|3.07|0
1748585700000|2025-05-30 06:15:00|3.68|3.08|3.69|3.09|3.71|3.11|3.67|3.07|0
1748586000000|2025-05-30 06:20:00|3.7|3.1|3.69|3.09|3.75|3.15|3.67|3.07|0
1748586300000|2025-05-30 06:25:00|3.71|3.11|3.78|3.18|3.8|3.2|3.69|3.09|0
1748586600000|2025-05-30 06:30:00|3.79|3.19|3.78|3.18|3.85|3.25|3.75|3.15|0
1748586900000|2025-05-30 06:35:00|3.79|3.19|3.78|3.18|3.84|3.24|3.74|3.14|0
1748587200000|2025-05-30 06:40:00|3.79|3.19|3.85|3.25|3.86|3.26|3.76|3.16|0
1748587500000|2025-05-30 06:45:00|3.84|3.24|3.89|3.29|3.89|3.29|3.82|3.22|0
1748587800000|2025-05-30 06:50:00|3.88|3.28|3.84|3.24|3.9|3.3|3.82|3.22|0
1748588100000|2025-05-30 06:55:00|3.83|3.23|3.89|3.29|3.9|3.3|3.83|3.23|0
1748588400000|2025-05-30 07:00:00|3.88|3.28|3.78|3.18|3.94|3.34|3.78|3.18|0
1748588700000|2025-05-30 07:05:00|3.76|3.16|3.88|3.28|3.9|3.3|3.76|3.16|0
1748589000000|2025-05-30 07:10:00|3.89|3.29|3.9|3.3|3.91|3.31|3.81|3.21|0
1748589300000|2025-05-30 07:15:00|3.89|3.29|3.78|3.18|3.89|3.29|3.77|3.17|0
1748589600000|2025-05-30 07:20:00|3.77|3.17|3.74|3.14|3.79|3.19|3.66|3.06|0
1748589900000|2025-05-30 07:25:00|3.75|3.15|3.7|3.1|3.75|3.15|3.66|3.06|0
1748590200000|2025-05-30 07:30:00|3.69|3.09|3.7|3.1|3.7|3.1|3.67|3.07|0
1748590500000|2025-05-30 07:35:00|3.69|3.09|3.7|3.1|3.72|3.12|3.66|3.06|0
1748590800000|2025-05-30 07:40:00|3.69|3.09|3.63|3.03|3.71|3.11|3.62|3.02|0
1748591100000|2025-05-30 07:45:00|3.62|3.02|3.6|3|3.66|3.06|3.57|2.97|0
1748591400000|2025-05-30 07:50:00|3.59|2.99|3.69|3.09|3.71|3.11|3.58|2.98|0
1748591700000|2025-05-30 07:55:00|3.68|3.08|3.59|2.99|3.72|3.12|3.58|2.98|0
1748592000000|2025-05-30 08:00:00|3.58|2.98|3.6|3|3.69|3.09|3.56|2.96|0
1748592300000|2025-05-30 08:05:00|3.59|2.99|3.58|2.98|3.64|3.04|3.55|2.95|0
1748592600000|2025-05-30 08:10:00|3.59|2.99|3.58|2.98|3.61|3.01|3.57|2.97|0
1748592900000|2025-05-30 08:15:00|3.59|2.99|3.6|3|3.61|3.01|3.58|2.98|0
1748593200000|2025-05-30 08:20:00|3.59|2.99|3.59|2.99|3.62|3.02|3.57|2.97|0
1748593500000|2025-05-30 08:25:00|3.6|3|3.59|2.99|3.61|3.01|3.57|2.97|0
1748593800000|2025-05-30 08:30:00|3.6|3|3.59|2.99|3.61|3.01|3.57|2.97|0
1748594100000|2025-05-30 08:35:00|3.58|2.98|3.69|3.09|3.72|3.12|3.58|2.98|0
1748594400000|2025-05-30 08:40:00|3.68|3.08|3.67|3.07|3.7|3.1|3.63|3.03|0
1748594700000|2025-05-30 08:45:00|3.68|3.08|3.59|2.99|3.69|3.09|3.56|2.96|0
1748595000000|2025-05-30 08:50:00|3.58|2.98|3.6|3|3.61|3.01|3.56|2.96|0
1748595300000|2025-05-30 08:55:00|3.59|2.99|3.69|3.09|3.71|3.11|3.58|2.98|0
1748595600000|2025-05-30 09:00:00|3.7|3.1|3.57|2.97|3.7|3.1|3.57|2.97|0
1748595900000|2025-05-30 09:05:00|3.58|2.98|3.59|2.99|3.61|3.01|3.57|2.97|0
1748596200000|2025-05-30 09:10:00|3.58|2.98|3.6|3|3.61|3.01|3.57|2.97|0
1748596500000|2025-05-30 09:15:00|3.59|2.99|3.58|2.98|3.6|3|3.56|2.96|0
1748596800000|2025-05-30 09:20:00|3.57|2.97|3.59|2.99|3.6|3|3.49|2.89|0
1748597100000|2025-05-30 09:25:00|3.6|3|3.59|2.99|3.6|3|3.58|2.98|0
1748597400000|2025-05-30 09:30:00|3.58|2.98|3.49|2.89|3.6|3|3.48|2.88|0
1748597700000|2025-05-30 09:35:00|3.5|2.9|3.59|2.99|3.6|3|3.48|2.88|0
1748598000000|2025-05-30 09:40:00|3.6|3|3.6|3|3.61|3.01|3.58|2.98|0
1748598300000|2025-05-30 09:45:00|3.59|2.99|3.59|2.99|3.62|3.02|3.53|2.93|0
1748598600000|2025-05-30 09:50:00|3.58|2.98|3.59|2.99|3.61|3.01|3.58|2.98|0
1748598900000|2025-05-30 09:55:00|3.58|2.98|3.59|2.99|3.61|3.01|3.58|2.98|0
1748599200000|2025-05-30 10:00:00|3.58|2.98|3.59|2.99|3.7|3.1|3.58|2.98|0
1748599500000|2025-05-30 10:05:00|3.58|2.98|3.58|2.98|3.61|3.01|3.57|2.97|0
1748599800000|2025-05-30 10:10:00|3.59|2.99|3.61|3.01|3.65|3.05|3.57|2.97|0
1748600100000|2025-05-30 10:15:00|3.6|3|3.59|2.99|3.64|3.04|3.57|2.97|0
1748600400000|2025-05-30 10:20:00|3.58|2.98|3.59|2.99|3.61|3.01|3.58|2.98|0
1748600700000|2025-05-30 10:25:00|3.6|3|3.59|2.99|3.6|3|3.58|2.98|0
1748601000000|2025-05-30 10:30:00|3.6|3|3.59|2.99|3.6|3|3.53|2.93|0
1748601300000|2025-05-30 10:35:00|3.6|3|3.59|2.99|3.61|3.01|3.58|2.98|0
1748601600000|2025-05-30 10:40:00|3.6|3|3.59|2.99|3.61|3.01|3.54|2.94|0
1748601900000|2025-05-30 10:45:00|3.6|3|3.58|2.98|3.6|3|3.57|2.97|0
1748602200000|2025-05-30 10:50:00|3.5|2.9|3.59|2.99|3.61|3.01|3.48|2.88|0
1748602500000|2025-05-30 10:55:00|3.6|3|3.59|2.99|3.61|3.01|3.58|2.98|0
1748602800000|2025-05-30 11:00:00|3.57|2.97|3.49|2.89|3.59|2.99|3.47|2.87|0
1748603100000|2025-05-30 11:05:00|3.48|2.88|3.49|2.89|3.5|2.9|3.47|2.87|0
1748603400000|2025-05-30 11:10:00|3.48|2.88|3.44|2.84|3.5|2.9|3.42|2.82|0
1748603700000|2025-05-30 11:15:00|3.45|2.85|3.45|2.85|3.5|2.9|3.44|2.84|0
1748604000000|2025-05-30 11:20:00|3.46|2.86|3.5|2.9|3.5|2.9|3.42|2.82|0
1748604300000|2025-05-30 11:25:00|3.49|2.89|3.49|2.89|3.51|2.91|3.48|2.88|0
1748604600000|2025-05-30 11:30:00|3.5|2.9|3.49|2.89|3.51|2.91|3.48|2.88|0
1748604900000|2025-05-30 11:35:00|3.5|2.9|3.49|2.89|3.51|2.91|3.48|2.88|0
1748605200000|2025-05-30 11:40:00|3.48|2.88|3.51|2.91|3.52|2.92|3.48|2.88|0
1748605500000|2025-05-30 11:45:00|3.5|2.9|3.49|2.89|3.51|2.91|3.48|2.88|0
1748605800000|2025-05-30 11:50:00|3.48|2.88|3.44|2.84|3.5|2.9|3.42|2.82|0
1748606100000|2025-05-30 11:55:00|3.43|2.83|3.49|2.89|3.51|2.91|3.39|2.79|0
1748606400000|2025-05-30 12:00:00|3.48|2.88|3.37|2.77|3.5|2.9|3.36|2.76|0
1748606700000|2025-05-30 12:05:00|3.36|2.76|3.6|3|3.87|3.27|3.32|2.72|0
1748607000000|2025-05-30 12:10:00|3.59|2.99|4.22|3.62|4.55|3.92|3.58|2.98|0
1748607300000|2025-05-30 12:15:00|4.23|3.63|4.02|3.42|4.3|3.7|3.89|3.29|0
1748607600000|2025-05-30 12:20:00|4.01|3.41|3.99|3.39|4.09|3.49|3.89|3.29|0
1748607900000|2025-05-30 12:25:00|4.01|3.41|4.03|3.43|4.16|3.56|3.97|3.37|0
1748608200000|2025-05-30 12:30:00|3.97|3.37|3.74|3.14|3.98|3.38|3.72|3.12|0
1748608500000|2025-05-30 12:35:00|3.75|3.15|3.77|3.17|3.83|3.23|3.65|3.05|0
1748608800000|2025-05-30 12:40:00|3.76|3.16|3.68|3.08|3.82|3.22|3.66|3.06|0
1748609100000|2025-05-30 12:45:00|3.7|3.1|3.76|3.16|3.81|3.21|3.68|3.08|0
1748609400000|2025-05-30 12:50:00|3.77|3.17|3.79|3.19|3.84|3.24|3.74|3.14|0
1748609700000|2025-05-30 12:55:00|3.8|3.2|3.9|3.3|3.91|3.31|3.77|3.17|0
1748610000000|2025-05-30 13:00:00|3.89|3.29|3.88|3.28|3.92|3.32|3.83|3.23|0
1748610300000|2025-05-30 13:05:00|3.89|3.29|3.98|3.38|4.01|3.41|3.84|3.24|0
1748610600000|2025-05-30 13:10:00|3.97|3.37|3.99|3.39|4.01|3.41|3.95|3.35|0
1748610900000|2025-05-30 13:15:00|3.98|3.38|3.78|3.18|3.99|3.39|3.77|3.17|0
1748611200000|2025-05-30 13:20:00|3.79|3.19|4.1|2.9|4.1|3.21|3.76|2.9|0
1748611500000|2025-05-30 13:25:00|4.13|2.93|3.98|2.78|4.13|2.93|3.97|2.77|0
1748611800000|2025-05-30 13:30:00|3.76|3.16|3.71|3.11|3.85|3.25|3.69|3.09|0
1748612100000|2025-05-30 13:35:00|3.73|3.13|3.72|3.12|3.84|3.24|3.68|3.08|0
1748612400000|2025-05-30 13:40:00|3.71|3.11|3.7|3.1|3.74|3.14|3.62|3.02|0
1748612700000|2025-05-30 13:45:00|3.72|3.12|3.75|3.15|3.8|3.2|3.59|2.99|0
1748613000000|2025-05-30 13:50:00|3.76|3.16|3.78|3.18|4.01|3.41|3.76|3.16|0
1748613300000|2025-05-30 13:55:00|3.79|3.19|3.28|2.68|3.91|3.31|3.28|2.68|0
1748613600000|2025-05-30 14:00:00|3.21|2.61|3.65|3.05|3.83|3.23|3.19|2.59|0
1748613900000|2025-05-30 14:05:00|3.62|3.02|3.54|2.94|3.62|3.02|3.48|2.88|0
1748614200000|2025-05-30 14:10:00|3.55|2.95|3.43|2.83|3.59|2.99|3.43|2.83|0
1748614500000|2025-05-30 14:15:00|3.44|2.84|3.43|2.83|3.48|2.88|3.4|2.8|0
1748614800000|2025-05-30 14:20:00|3.42|2.82|3.46|2.86|3.47|2.87|3.35|2.75|0
1748615100000|2025-05-30 14:25:00|3.45|2.85|3.43|2.83|3.48|2.88|3.39|2.79|0
1748615400000|2025-05-30 14:30:00|3.44|2.84|3.41|2.81|3.48|2.88|3.35|2.75|0
1748615700000|2025-05-30 14:35:00|3.4|2.8|3.34|2.74|3.45|2.85|3.31|2.71|0
1748616000000|2025-05-30 14:40:00|3.35|2.75|3.4|2.8|3.42|2.82|3.31|2.71|0
1748616300000|2025-05-30 14:45:00|3.41|2.81|3.44|2.84|3.48|2.88|3.38|2.78|0
1748616600000|2025-05-30 14:50:00|3.45|2.85|3.47|2.87|3.55|2.95|3.41|2.81|0
1748616900000|2025-05-30 14:55:00|3.49|2.89|3.54|2.94|3.57|2.97|3.34|2.74|0
1748617200000|2025-05-30 15:00:00|3.53|2.93|3.45|2.85|3.54|2.94|3.42|2.82|0
1748617500000|2025-05-30 15:05:00|3.46|2.86|3.45|2.85|3.51|2.91|3.4|2.8|0
1748617800000|2025-05-30 15:10:00|3.44|2.84|3.46|2.86|3.57|2.97|3.42|2.82|0
1748618100000|2025-05-30 15:15:00|3.45|2.85|3.59|2.99|3.6|3|3.43|2.83|0
1748618400000|2025-05-30 15:20:00|3.58|2.98|3.49|2.89|3.59|2.99|3.44|2.84|0
1748618700000|2025-05-30 15:25:00|3.5|2.9|3.46|2.86|3.56|2.96|3.39|2.79|0
1748619000000|2025-05-30 15:30:00|3.49|2.89|3.63|3.03|3.66|3.06|3.38|2.78|0
1748619300000|2025-05-30 15:35:00|3.64|3.04|3.63|3.03|3.7|3.1|3.57|2.97|0
1748619600000|2025-05-30 15:40:00|3.64|3.04|3.74|3.14|3.79|3.19|3.61|3.01|0
1748619900000|2025-05-30 15:45:00|3.75|3.15|3.51|2.91|3.75|3.15|3.5|2.9|0
1748620200000|2025-05-30 15:50:00|3.55|2.95|3.53|2.93|3.57|2.97|3.44|2.84|0
1748620500000|2025-05-30 15:55:00|3.55|2.95|3.5|2.9|3.55|2.95|3.41|2.81|0
1748620800000|2025-05-30 16:00:00|3.49|2.89|3.53|2.93|3.59|2.99|3.49|2.89|0
1748621100000|2025-05-30 16:05:00|3.54|2.94|3.43|2.83|3.56|2.96|3.41|2.81|0
1748621400000|2025-05-30 16:10:00|3.44|2.84|3.53|2.93|3.54|2.94|3.42|2.82|0
1748621700000|2025-05-30 16:15:00|3.54|2.94|3.63|3.03|3.71|3.11|3.47|2.87|0
1748622000000|2025-05-30 16:20:00|3.64|3.04|3.72|3.12|3.79|3.19|3.61|3.01|0
1748622300000|2025-05-30 16:25:00|3.73|3.13|4.17|3.57|4.23|3.63|3.7|3.1|0
1748622600000|2025-05-30 16:30:00|4.16|3.56|4.3|3.7|4.6|3.96|4.11|3.51|0
1748622900000|2025-05-30 16:35:00|4.32|3.72|4.02|3.42|4.34|3.73|3.94|3.34|0
1748623200000|2025-05-30 16:40:00|4.03|3.43|4.04|3.44|4.13|3.53|3.88|3.28|0
1748623500000|2025-05-30 16:45:00|4.05|3.45|4.17|3.57|4.22|3.62|4.05|3.45|0
1748623800000|2025-05-30 16:50:00|4.18|3.58|4.31|3.7|4.34|3.73|4.16|3.56|0
1748624100000|2025-05-30 16:55:00|4.3|3.71|4.26|3.66|4.38|3.77|4.22|3.62|0
1748624400000|2025-05-30 17:00:00|4.28|3.68|4.03|3.43|4.33|3.72|4.01|3.41|0
1748624700000|2025-05-30 17:05:00|4.02|3.42|3.78|3.18|4.02|3.42|3.78|3.18|0
1748625000000|2025-05-30 17:10:00|3.77|3.17|3.94|3.34|3.96|3.36|3.77|3.17|0
1748625300000|2025-05-30 17:15:00|3.95|3.35|3.98|3.38|4.04|3.44|3.91|3.31|0
1748625600000|2025-05-30 17:20:00|3.97|3.37|3.99|3.39|4.1|3.5|3.92|3.32|0
1748625900000|2025-05-30 17:25:00|4|3.4|3.98|3.38|4.1|3.5|3.93|3.33|0
1748626200000|2025-05-30 17:30:00|3.97|3.37|3.89|3.29|4.02|3.42|3.86|3.26|0
1748626500000|2025-05-30 17:35:00|3.88|3.28|3.86|3.26|3.91|3.31|3.81|3.21|0
1748626800000|2025-05-30 17:40:00|3.87|3.27|3.91|3.31|3.93|3.33|3.85|3.25|0
1748627100000|2025-05-30 17:45:00|3.92|3.32|3.95|3.35|3.99|3.39|3.84|3.24|0
1748627400000|2025-05-30 17:50:00|3.92|3.32|3.77|3.17|3.93|3.33|3.75|3.15|0
1748627700000|2025-05-30 17:55:00|3.79|3.19|3.94|3.34|3.95|3.35|3.77|3.17|0
1748628000000|2025-05-30 18:00:00|3.93|3.33|3.78|3.18|3.95|3.35|3.75|3.15|0
1748628300000|2025-05-30 18:05:00|3.79|3.19|3.69|3.09|3.84|3.24|3.65|3.05|0
1748628600000|2025-05-30 18:10:00|3.68|3.08|3.65|3.05|3.7|3.1|3.62|3.02|0
1748628900000|2025-05-30 18:15:00|3.64|3.04|3.52|2.92|3.69|3.09|3.43|2.83|0
1748629200000|2025-05-30 18:20:00|3.51|2.91|3.4|2.8|3.53|2.93|3.35|2.75|0
1748629500000|2025-05-30 18:25:00|3.39|2.79|3.39|2.79|3.41|2.81|3.29|2.69|0
1748629800000|2025-05-30 18:30:00|3.38|2.78|3.46|2.86|3.47|2.87|3.35|2.75|0
1748630100000|2025-05-30 18:35:00|3.47|2.87|3.43|2.83|3.49|2.89|3.38|2.78|0
1748630400000|2025-05-30 18:40:00|3.45|2.85|3.49|2.89|3.52|2.92|3.43|2.83|0
1748630700000|2025-05-30 18:45:00|3.48|2.88|3.39|2.79|3.51|2.91|3.36|2.76|0
1748631000000|2025-05-30 18:50:00|3.41|2.81|3.38|2.78|3.41|2.81|3.32|2.72|0
1748631300000|2025-05-30 18:55:00|3.35|2.75|3.23|2.63|3.4|2.8|3.22|2.62|0
1748631600000|2025-05-30 19:00:00|3.24|2.64|3.06|2.46|3.24|2.64|3.02|2.42|0
1748631900000|2025-05-30 19:05:00|3.05|2.45|3.1|2.5|3.11|2.51|3.01|2.41|0
1748632200000|2025-05-30 19:10:00|3.11|2.51|3.09|2.49|3.15|2.55|3.06|2.46|0
1748632500000|2025-05-30 19:15:00|3.08|2.48|2.92|2.32|3.09|2.49|2.88|2.28|0
1748632800000|2025-05-30 19:20:00|2.93|2.33|2.96|2.36|3|2.4|2.9|2.3|0
1748633100000|2025-05-30 19:25:00|2.95|2.35|2.88|2.28|2.95|2.35|2.86|2.26|0
1748633400000|2025-05-30 19:30:00|2.89|2.29|2.96|2.36|3.04|2.44|2.89|2.29|0
1748633700000|2025-05-30 19:35:00|2.95|2.35|2.93|2.33|2.97|2.37|2.87|2.27|0
1748634000000|2025-05-30 19:40:00|2.92|2.32|3.01|2.41|3.06|2.46|2.91|2.31|0
1748634300000|2025-05-30 19:45:00|3.03|2.43|2.92|2.32|3.06|2.46|2.92|2.32|0
1748634600000|2025-05-30 19:50:00|2.9|2.3|2.96|2.36|3.04|2.44|2.82|2.22|0
1748634900000|2025-05-30 19:55:00|2.97|2.37|2.95|2.35|2.98|2.38|2.77|2.17|0
1748635200000|2025-05-30 20:00:00|2.98|2.38|3.07|2.47|3.07|2.47|2.83|2.23|0
1748635500000|2025-05-30 20:05:00|3.08|2.48|2.94|2.34|3.1|2.5|2.93|2.33|0
1748635800000|2025-05-30 20:10:00|2.95|2.35|2.87|2.27|2.96|2.36|2.87|2.27|0
1748824500000|2025-06-02 00:35:00|3|2.4|3|2.4|3.02|2.42|2.99|2.39|0
1748824800000|2025-06-02 00:40:00|3.01|2.41|2.98|2.38|3.07|2.47|2.95|2.35|0
1748825100000|2025-06-02 00:45:00|2.97|2.37|2.98|2.38|2.99|2.39|2.94|2.34|0
1748825400000|2025-06-02 00:50:00|2.99|2.39|2.99|2.39|3|2.4|2.95|2.35|0
1748825700000|2025-06-02 00:55:00|2.98|2.38|2.97|2.37|2.99|2.39|2.96|2.36|0
1748826000000|2025-06-02 01:00:00|2.98|2.38|2.95|2.35|2.99|2.39|2.93|2.33|0
1748826300000|2025-06-02 01:05:00|2.94|2.34|2.91|2.31|2.96|2.36|2.89|2.29|0
1748826600000|2025-06-02 01:10:00|2.9|2.3|2.9|2.3|2.91|2.31|2.89|2.29|0
1748826900000|2025-06-02 01:15:00|2.91|2.31|2.9|2.3|2.91|2.31|2.8|2.2|0
1748827200000|2025-06-02 01:20:00|2.91|2.31|2.88|2.28|2.92|2.32|2.87|2.27|0
1748827500000|2025-06-02 01:25:00|2.89|2.29|2.91|2.31|2.91|2.31|2.86|2.26|0
1748827800000|2025-06-02 01:30:00|2.9|2.3|2.91|2.31|2.92|2.32|2.9|2.3|0
1748828100000|2025-06-02 01:35:00|2.93|2.33|2.94|2.34|2.97|2.37|2.91|2.31|0
1748828400000|2025-06-02 01:40:00|2.93|2.33|2.98|2.38|3.01|2.41|2.92|2.32|0
1748828700000|2025-06-02 01:45:00|2.99|2.39|2.96|2.36|2.99|2.39|2.96|2.36|0
1748829000000|2025-06-02 01:50:00|2.95|2.35|2.98|2.38|2.99|2.39|2.94|2.34|0
1748829300000|2025-06-02 01:55:00|2.99|2.39|2.98|2.38|2.99|2.39|2.96|2.36|0
1748829600000|2025-06-02 02:00:00|2.97|2.37|2.98|2.38|2.99|2.39|2.95|2.35|0
1748829900000|2025-06-02 02:05:00|2.97|2.37|2.97|2.37|3|2.4|2.96|2.36|0
1748830200000|2025-06-02 02:10:00|2.98|2.38|2.97|2.37|3|2.4|2.96|2.36|0
1748830500000|2025-06-02 02:15:00|2.98|2.38|2.98|2.38|2.99|2.39|2.96|2.36|0
1748830800000|2025-06-02 02:20:00|2.99|2.39|2.97|2.37|2.99|2.39|2.96|2.36|0
1748831100000|2025-06-02 02:25:00|2.98|2.38|2.95|2.35|2.98|2.38|2.95|2.35|0
1748831400000|2025-06-02 02:30:00|2.96|2.36|2.95|2.35|2.97|2.37|2.94|2.34|0
1748831700000|2025-06-02 02:35:00|2.94|2.34|2.92|2.32|2.96|2.36|2.92|2.32|0
1748832000000|2025-06-02 02:40:00|2.93|2.33|2.93|2.33|2.94|2.34|2.91|2.31|0
1748832300000|2025-06-02 02:45:00|2.94|2.34|2.9|2.3|2.94|2.34|2.9|2.3|0
1748832600000|2025-06-02 02:50:00|2.91|2.31|2.96|2.36|2.96|2.36|2.9|2.3|0
1748832900000|2025-06-02 02:55:00|2.95|2.35|2.95|2.35|2.97|2.37|2.94|2.34|0
1748833200000|2025-06-02 03:00:00|2.96|2.36|3.01|2.41|3.01|2.41|2.95|2.35|0
1748833500000|2025-06-02 03:05:00|3|2.4|3.14|2.54|3.16|2.56|3|2.4|0
1748833800000|2025-06-02 03:10:00|3.13|2.53|3.14|2.54|3.16|2.56|3.13|2.53|0
1748834100000|2025-06-02 03:15:00|3.15|2.55|3.14|2.54|3.16|2.56|3.13|2.53|0
1748834400000|2025-06-02 03:20:00|3.15|2.55|3.1|2.5|3.15|2.55|3.09|2.49|0
1748834700000|2025-06-02 03:25:00|3.11|2.51|3.15|2.55|3.17|2.57|3.11|2.51|0
1748835000000|2025-06-02 03:30:00|3.14|2.54|3.14|2.54|3.16|2.56|3.14|2.54|0
1748835300000|2025-06-02 03:35:00|3.15|2.55|3.15|2.55|3.16|2.56|3.12|2.52|0
1748835600000|2025-06-02 03:40:00|3.16|2.56|3.14|2.54|3.16|2.56|3.14|2.54|0
1748835900000|2025-06-02 03:45:00|3.15|2.55|3.15|2.55|3.17|2.57|3.14|2.54|0
1748836200000|2025-06-02 03:50:00|3.16|2.56|3.18|2.58|3.19|2.59|3.14|2.54|0
1748836500000|2025-06-02 03:55:00|3.17|2.57|3.17|2.57|3.19|2.59|3.16|2.56|0
1748836800000|2025-06-02 04:00:00|3.18|2.58|3.17|2.57|3.2|2.6|3.17|2.57|0
1748837100000|2025-06-02 04:05:00|3.18|2.58|3.14|2.54|3.18|2.58|3.14|2.54|0
1748837400000|2025-06-02 04:10:00|3.15|2.55|3.14|2.54|3.16|2.56|3.01|2.41|0
1748837700000|2025-06-02 04:15:00|3.15|2.55|3.15|2.55|3.16|2.56|3.13|2.53|0
1748838000000|2025-06-02 04:20:00|3.14|2.54|3.08|2.48|3.15|2.55|3.07|2.47|0
1748838300000|2025-06-02 04:25:00|3.07|2.47|3.07|2.47|3.08|2.48|3.07|2.47|0
1748838600000|2025-06-02 04:30:00|3.05|2.45|3.05|2.45|3.06|2.46|3.04|2.44|0
1748838900000|2025-06-02 04:35:00|3.04|2.44|3.07|2.47|3.08|2.48|3.04|2.44|0
1748839200000|2025-06-02 04:40:00|3.08|2.48|3.07|2.47|3.09|2.49|3.07|2.47|0
1748839500000|2025-06-02 04:45:00|3.06|2.46|3.07|2.47|3.13|2.53|3.06|2.46|0
1748839800000|2025-06-02 04:50:00|3.08|2.48|3.14|2.54|3.18|2.58|3.07|2.47|0
1748840100000|2025-06-02 04:55:00|3.13|2.53|3.14|2.54|3.16|2.56|3.12|2.52|0
1748840400000|2025-06-02 05:00:00|3.13|2.53|3.12|2.52|3.14|2.54|3.05|2.45|0
1748840700000|2025-06-02 05:05:00|3.11|2.51|3.06|2.46|3.12|2.52|3.06|2.46|0
1748841000000|2025-06-02 05:10:00|3.07|2.47|3.08|2.48|3.09|2.49|3.05|2.45|0
1748841300000|2025-06-02 05:15:00|3.09|2.49|3.11|2.51|3.11|2.51|3.06|2.46|0
1748841600000|2025-06-02 05:20:00|3.15|2.55|3.15|2.55|3.16|2.56|3.13|2.53|0
1748841900000|2025-06-02 05:25:00|3.16|2.56|3.1|2.5|3.17|2.57|3.07|2.47|0
1748842200000|2025-06-02 05:30:00|3.11|2.51|3.17|2.57|3.2|2.6|3.11|2.51|0
1748842500000|2025-06-02 05:35:00|3.18|2.58|3.21|2.61|3.21|2.61|3.16|2.56|0
1748842800000|2025-06-02 05:40:00|3.2|2.6|3.17|2.57|3.21|2.61|3.14|2.54|0
1748843100000|2025-06-02 05:45:00|3.18|2.58|3.15|2.55|3.2|2.6|3.15|2.55|0
1748843400000|2025-06-02 05:50:00|3.16|2.56|3.14|2.54|3.17|2.57|3.13|2.53|0
1748843700000|2025-06-02 05:55:00|3.15|2.55|3.15|2.55|3.16|2.56|3.12|2.52|0
1748844000000|2025-06-02 06:00:00|3.16|2.56|3.18|2.58|3.18|2.58|3.13|2.53|0
1748844300000|2025-06-02 06:05:00|3.17|2.57|3.18|2.58|3.19|2.59|3.14|2.54|0
1748844600000|2025-06-02 06:10:00|3.19|2.59|3.26|2.66|3.26|2.66|3.16|2.56|0
1748844900000|2025-06-02 06:15:00|3.24|2.64|3.18|2.58|3.26|2.66|3.18|2.58|0
1748845200000|2025-06-02 06:20:00|3.14|2.54|3.18|2.58|3.19|2.59|3.12|2.52|0
1748845500000|2025-06-02 06:25:00|3.17|2.57|3.18|2.58|3.19|2.59|3.15|2.55|0
1748845800000|2025-06-02 06:30:00|3.17|2.57|3.15|2.55|3.19|2.59|3.09|2.49|0
1748846100000|2025-06-02 06:35:00|3.14|2.54|3.17|2.57|3.18|2.58|3.1|2.5|0
1748846400000|2025-06-02 06:40:00|3.16|2.56|3.09|2.49|3.18|2.58|3.06|2.46|0
1748846700000|2025-06-02 06:45:00|3.1|2.5|3.13|2.53|3.18|2.58|3.08|2.48|0
1748847000000|2025-06-02 06:50:00|3.12|2.52|3.18|2.58|3.18|2.58|3.11|2.51|0
1748847300000|2025-06-02 06:55:00|3.19|2.59|3.18|2.58|3.22|2.62|3.13|2.53|0
1748847600000|2025-06-02 07:00:00|3.19|2.59|3.08|2.48|3.23|2.63|3.08|2.48|0
1748847900000|2025-06-02 07:05:00|3.06|2.46|3.09|2.49|3.16|2.56|3.04|2.44|0
1748848200000|2025-06-02 07:10:00|3.08|2.48|3.06|2.46|3.11|2.51|3.05|2.45|0
1748848500000|2025-06-02 07:15:00|3.05|2.45|3.09|2.49|3.11|2.51|3.05|2.45|0
1748848800000|2025-06-02 07:20:00|3.1|2.5|3.18|2.58|3.19|2.59|3.09|2.49|0
1748849100000|2025-06-02 07:25:00|3.19|2.59|3.46|2.86|3.47|2.87|3.17|2.57|0
1748849400000|2025-06-02 07:30:00|3.45|2.85|3.25|2.65|3.47|2.87|3.23|2.63|0
1748849700000|2025-06-02 07:35:00|3.27|2.67|3.25|2.65|3.29|2.69|3.22|2.62|0
1748850000000|2025-06-02 07:40:00|3.26|2.66|3.29|2.69|3.3|2.7|3.25|2.65|0
1748850300000|2025-06-02 07:45:00|3.3|2.7|3.28|2.68|3.31|2.71|3.24|2.64|0
1748850600000|2025-06-02 07:50:00|3.27|2.67|3.27|2.67|3.33|2.73|3.23|2.63|0
1748850900000|2025-06-02 07:55:00|3.26|2.66|3.3|2.7|3.32|2.72|3.24|2.64|0
1748851200000|2025-06-02 08:00:00|3.29|2.69|3.27|2.67|3.31|2.71|3.23|2.63|0
1748851500000|2025-06-02 08:05:00|3.26|2.66|3.17|2.57|3.26|2.66|3.15|2.55|0
1748851800000|2025-06-02 08:10:00|3.16|2.56|3.16|2.56|3.2|2.6|3.14|2.54|0
1748852100000|2025-06-02 08:15:00|3.17|2.57|3.2|2.6|3.21|2.61|3.15|2.55|0
1748852400000|2025-06-02 08:20:00|3.19|2.59|3.08|2.48|3.22|2.62|3.06|2.46|0
1748852700000|2025-06-02 08:25:00|3.09|2.49|3.05|2.45|3.1|2.5|3.02|2.42|0
1748853000000|2025-06-02 08:30:00|3.04|2.44|3.02|2.42|3.05|2.45|2.97|2.37|0
1748853300000|2025-06-02 08:35:00|3.03|2.43|3.02|2.42|3.04|2.44|2.98|2.38|0
1748853600000|2025-06-02 08:40:00|3.03|2.43|3.05|2.45|3.07|2.47|3.01|2.41|0
1748853900000|2025-06-02 08:45:00|3.06|2.46|3.06|2.46|3.07|2.47|3.03|2.43|0
1748854200000|2025-06-02 08:50:00|3.07|2.47|3.1|2.5|3.13|2.53|3.05|2.45|0
1748854500000|2025-06-02 08:55:00|3.09|2.49|3.06|2.46|3.11|2.51|3.03|2.43|0
1748854800000|2025-06-02 09:00:00|3.07|2.47|3.14|2.54|3.16|2.56|3.03|2.43|0
1748855100000|2025-06-02 09:05:00|3.15|2.55|3.15|2.55|3.16|2.56|3.07|2.47|0
1748855400000|2025-06-02 09:10:00|3.16|2.56|3.17|2.57|3.21|2.61|3.14|2.54|0
1748855700000|2025-06-02 09:15:00|3.18|2.58|3.2|2.6|3.23|2.63|3.17|2.57|0
1748856000000|2025-06-02 09:20:00|3.19|2.59|3.18|2.58|3.22|2.62|3.16|2.56|0
1748856300000|2025-06-02 09:25:00|3.2|2.6|3.18|2.58|3.21|2.61|3.15|2.55|0
1748856600000|2025-06-02 09:30:00|3.19|2.59|3.17|2.57|3.2|2.6|3.15|2.55|0
1748856900000|2025-06-02 09:35:00|3.16|2.56|3.2|2.6|3.21|2.61|3.15|2.55|0
1748857200000|2025-06-02 09:40:00|3.21|2.61|3.2|2.6|3.22|2.62|3.18|2.58|0
1748857500000|2025-06-02 09:45:00|3.21|2.61|3.21|2.61|3.26|2.66|3.19|2.59|0
1748857800000|2025-06-02 09:50:00|3.22|2.62|3.2|2.6|3.24|2.64|3.18|2.58|0
1748858100000|2025-06-02 09:55:00|3.19|2.59|3.18|2.58|3.23|2.63|3.18|2.58|0
1748858400000|2025-06-02 10:00:00|3.17|2.57|3.18|2.58|3.19|2.59|3.15|2.55|0
1748858700000|2025-06-02 10:05:00|3.19|2.59|3.09|2.49|3.19|2.59|3.09|2.49|0
1748859000000|2025-06-02 10:10:00|3.08|2.48|3.1|2.5|3.11|2.51|3.08|2.48|0
1748859300000|2025-06-02 10:15:00|3.09|2.49|3.1|2.5|3.13|2.53|3.09|2.49|0
1748859600000|2025-06-02 10:20:00|3.09|2.49|3.17|2.57|3.17|2.57|3.09|2.49|0
1748859900000|2025-06-02 10:25:00|3.16|2.56|3.1|2.5|3.2|2.6|3.09|2.49|0
1748860200000|2025-06-02 10:30:00|3.09|2.49|3.13|2.53|3.14|2.54|3.08|2.48|0
1748860500000|2025-06-02 10:35:00|3.12|2.52|3.08|2.48|3.14|2.54|3.07|2.47|0
1748860800000|2025-06-02 10:40:00|3.07|2.47|3.06|2.46|3.09|2.49|3.04|2.44|0
1748861100000|2025-06-02 10:45:00|3.07|2.47|3.05|2.45|3.07|2.47|3.03|2.43|0
1748861400000|2025-06-02 10:50:00|3.04|2.44|3.04|2.44|3.07|2.47|3.03|2.43|0
1748861700000|2025-06-02 10:55:00|3.05|2.45|3.04|2.44|3.07|2.47|3.03|2.43|0
1748862000000|2025-06-02 11:00:00|3.05|2.45|3.02|2.42|3.08|2.48|3.02|2.42|0
1748862300000|2025-06-02 11:05:00|3.03|2.43|3|2.4|3.04|2.44|2.99|2.39|0
1748862600000|2025-06-02 11:10:00|2.99|2.39|2.94|2.34|3.01|2.41|2.94|2.34|0
1748862900000|2025-06-02 11:15:00|2.95|2.35|2.97|2.37|2.97|2.37|2.94|2.34|0
1748863200000|2025-06-02 11:20:00|2.95|2.35|2.96|2.36|2.96|2.36|2.94|2.34|0
1748863500000|2025-06-02 11:25:00|2.95|2.35|2.96|2.36|2.97|2.37|2.94|2.34|0
1748863800000|2025-06-02 11:30:00|2.97|2.37|2.94|2.34|2.98|2.38|2.91|2.31|0
1748864100000|2025-06-02 11:35:00|2.93|2.33|2.95|2.35|2.95|2.35|2.92|2.32|0
1748864400000|2025-06-02 11:40:00|2.93|2.33|2.97|2.37|2.99|2.39|2.91|2.31|0
1748864700000|2025-06-02 11:45:00|2.98|2.38|2.97|2.37|2.99|2.39|2.96|2.36|0
1748865000000|2025-06-02 11:50:00|2.98|2.38|2.98|2.38|2.99|2.39|2.97|2.37|0
1748865300000|2025-06-02 11:55:00|2.97|2.37|3|2.4|3.03|2.43|2.97|2.37|0
1748865600000|2025-06-02 12:00:00|3.01|2.41|2.96|2.36|3.01|2.41|2.94|2.34|0
1748865900000|2025-06-02 12:05:00|2.95|2.35|2.95|2.35|2.97|2.37|2.93|2.33|0
1748866200000|2025-06-02 12:10:00|2.96|2.36|2.94|2.34|2.97|2.37|2.94|2.34|0
1748866500000|2025-06-02 12:15:00|2.95|2.35|2.96|2.36|2.98|2.38|2.94|2.34|0
1748866800000|2025-06-02 12:20:00|2.95|2.35|3|2.4|3.02|2.42|2.95|2.35|0
1748867100000|2025-06-02 12:25:00|3.01|2.41|3.03|2.43|3.04|2.44|3|2.4|0
1748867400000|2025-06-02 12:30:00|3.02|2.42|2.98|2.38|3.04|2.44|2.97|2.37|0
1748867700000|2025-06-02 12:35:00|2.99|2.39|2.98|2.38|3|2.4|2.96|2.36|0
1748868000000|2025-06-02 12:40:00|2.99|2.39|2.9|2.3|2.99|2.39|2.89|2.29|0
1748868300000|2025-06-02 12:45:00|2.91|2.31|2.88|2.28|2.91|2.31|2.87|2.27|0
1748868600000|2025-06-02 12:50:00|2.89|2.29|2.96|2.36|2.96|2.36|2.88|2.28|0
1748868900000|2025-06-02 12:55:00|2.95|2.35|2.91|2.31|2.96|2.36|2.9|2.3|0
1748869200000|2025-06-02 13:00:00|2.88|2.28|2.86|2.26|2.88|2.28|2.85|2.25|0
1748869500000|2025-06-02 13:05:00|2.87|2.27|2.89|2.29|2.92|2.32|2.86|2.26|0
1748869800000|2025-06-02 13:10:00|2.88|2.28|2.88|2.28|2.9|2.3|2.85|2.25|0
1748870100000|2025-06-02 13:15:00|2.89|2.29|2.84|2.24|2.9|2.3|2.82|2.22|0
1748870400000|2025-06-02 13:20:00|2.83|2.23|3.14|1.94|3.14|2.25|2.82|1.94|0
1748870700000|2025-06-02 13:25:00|3.15|1.95|3.09|1.89|3.15|1.95|3.06|1.86|0
1748871000000|2025-06-02 13:30:00|2.73|2.13|2.53|1.93|2.73|2.13|2.48|1.88|0
1748871300000|2025-06-02 13:35:00|2.52|1.92|2.41|1.81|2.58|1.98|2.41|1.81|0
1748871600000|2025-06-02 13:40:00|2.42|1.82|2.42|1.82|2.49|1.89|2.4|1.8|0
1748871900000|2025-06-02 13:45:00|2.41|1.81|2.49|1.89|2.63|2.03|2.4|1.8|0
1748872200000|2025-06-02 13:50:00|2.47|1.87|2.67|2.07|2.73|2.13|2.46|1.86|0
1748872500000|2025-06-02 13:55:00|2.66|2.06|2.71|2.11|2.74|2.14|2.58|1.98|0
1748872800000|2025-06-02 14:00:00|2.72|2.12|2.84|2.24|3.03|2.43|2.72|2.12|0
1748873100000|2025-06-02 14:05:00|2.85|2.25|2.71|2.11|2.88|2.28|2.64|2.04|0
1748873400000|2025-06-02 14:10:00|2.72|2.12|2.69|2.09|2.8|2.2|2.65|2.05|0
1748873700000|2025-06-02 14:15:00|2.68|2.08|2.67|2.07|2.73|2.13|2.62|2.02|0
1748874000000|2025-06-02 14:20:00|2.68|2.08|2.51|1.91|2.7|2.1|2.46|1.86|0
1748874300000|2025-06-02 14:25:00|2.5|1.9|2.46|1.86|2.53|1.93|2.44|1.84|0
1748874600000|2025-06-02 14:30:00|2.45|1.85|2.36|1.76|2.47|1.87|2.34|1.74|0
1748874900000|2025-06-02 14:35:00|2.34|1.74|2.44|1.84|2.47|1.87|2.32|1.72|0
1748875200000|2025-06-02 14:40:00|2.43|1.83|2.44|1.84|2.47|1.87|2.39|1.79|0
1748875500000|2025-06-02 14:45:00|2.43|1.83|2.41|1.81|2.45|1.85|2.38|1.78|0
1748875800000|2025-06-02 14:50:00|2.42|1.82|2.39|1.79|2.44|1.84|2.34|1.74|0
1748876100000|2025-06-02 14:55:00|2.38|1.78|2.34|1.74|2.41|1.81|2.33|1.73|0
1748876400000|2025-06-02 15:00:00|2.33|1.73|2.39|1.79|2.44|1.84|2.33|1.73|0
1748876700000|2025-06-02 15:05:00|2.4|1.8|2.43|1.83|2.48|1.88|2.4|1.8|0
1748877000000|2025-06-02 15:10:00|2.44|1.84|2.39|1.79|2.49|1.89|2.37|1.77|0
1748877300000|2025-06-02 15:15:00|2.38|1.78|2.42|1.82|2.44|1.84|2.38|1.78|0
1748877600000|2025-06-02 15:20:00|2.41|1.81|2.4|1.8|2.45|1.85|2.39|1.79|0
1748877900000|2025-06-02 15:25:00|2.39|1.79|2.47|1.87|2.48|1.88|2.37|1.77|0
1748878200000|2025-06-02 15:30:00|2.48|1.88|2.49|1.89|2.5|1.9|2.44|1.84|0
1748878500000|2025-06-02 15:35:00|2.5|1.9|2.51|1.91|2.54|1.94|2.48|1.88|0
1748878800000|2025-06-02 15:40:00|2.52|1.92|2.44|1.84|2.53|1.93|2.42|1.82|0
1748879100000|2025-06-02 15:45:00|2.45|1.85|2.41|1.81|2.45|1.85|2.38|1.78|0
1748879400000|2025-06-02 15:50:00|2.42|1.82|2.35|1.75|2.42|1.82|2.32|1.72|0
1748879700000|2025-06-02 15:55:00|2.34|1.74|2.36|1.76|2.38|1.78|2.33|1.73|0
1748880000000|2025-06-02 16:00:00|2.37|1.77|2.38|1.78|2.4|1.8|2.34|1.74|0
1748880300000|2025-06-02 16:05:00|2.39|1.79|2.43|1.83|2.47|1.87|2.35|1.75|0
1748880600000|2025-06-02 16:10:00|2.44|1.84|2.44|1.84|2.46|1.86|2.42|1.82|0
1748880900000|2025-06-02 16:15:00|2.45|1.85|2.44|1.84|2.5|1.9|2.43|1.83|0
1748881200000|2025-06-02 16:20:00|2.45|1.85|2.47|1.87|2.47|1.87|2.43|1.83|0
1748881500000|2025-06-02 16:25:00|2.46|1.86|2.49|1.89|2.54|1.94|2.46|1.86|0
1748881800000|2025-06-02 16:30:00|2.48|1.88|2.45|1.85|2.49|1.89|2.44|1.84|0
1748882100000|2025-06-02 16:35:00|2.41|1.81|2.47|1.87|2.52|1.92|2.41|1.81|0
1748882400000|2025-06-02 16:40:00|2.46|1.86|2.5|1.9|2.51|1.91|2.45|1.85|0
1748882700000|2025-06-02 16:45:00|2.51|1.91|2.45|1.85|2.52|1.92|2.43|1.83|0
1748883000000|2025-06-02 16:50:00|2.51|1.91|2.4|1.8|2.51|1.91|2.4|1.8|0
1748883300000|2025-06-02 16:55:00|2.41|1.81|2.41|1.81|2.43|1.83|2.39|1.79|0
1748883600000|2025-06-02 17:00:00|2.4|1.8|2.39|1.79|2.47|1.87|2.35|1.75|0
1748883900000|2025-06-02 17:05:00|2.38|1.78|2.38|1.78|2.41|1.81|2.37|1.77|0
1748884200000|2025-06-02 17:10:00|2.39|1.79|2.41|1.81|2.42|1.82|2.36|1.76|0
1748884500000|2025-06-02 17:15:00|2.42|1.82|2.39|1.79|2.44|1.84|2.37|1.77|0
1748884800000|2025-06-02 17:20:00|2.4|1.8|2.4|1.8|2.46|1.86|2.38|1.78|0
1748885100000|2025-06-02 17:25:00|2.39|1.79|2.44|1.84|2.46|1.86|2.37|1.77|0
1748885400000|2025-06-02 17:30:00|2.43|1.83|2.39|1.79|2.44|1.84|2.38|1.78|0
1748885700000|2025-06-02 17:35:00|2.38|1.78|2.39|1.79|2.42|1.82|2.38|1.78|0
1748886000000|2025-06-02 17:40:00|2.4|1.8|2.39|1.79|2.41|1.81|2.37|1.77|0
1748886300000|2025-06-02 17:45:00|2.38|1.78|2.37|1.77|2.4|1.8|2.37|1.77|0
1748886600000|2025-06-02 17:50:00|2.38|1.78|2.39|1.79|2.42|1.82|2.35|1.75|0
1748886900000|2025-06-02 17:55:00|2.4|1.8|2.34|1.74|2.4|1.8|2.34|1.74|0
1748887200000|2025-06-02 18:00:00|2.35|1.75|2.33|1.73|2.37|1.77|2.32|1.72|0
1748887500000|2025-06-02 18:05:00|2.32|1.72|2.38|1.78|2.4|1.8|2.31|1.71|0
1748887800000|2025-06-02 18:10:00|2.39|1.79|2.35|1.75|2.39|1.79|2.33|1.73|0
1748888100000|2025-06-02 18:15:00|2.34|1.74|2.34|1.74|2.34|1.74|2.28|1.68|0
1748888400000|2025-06-02 18:20:00|2.32|1.72|2.25|1.65|2.33|1.73|2.2|1.6|0
1748888700000|2025-06-02 18:25:00|2.26|1.66|2.24|1.64|2.26|1.66|2.23|1.63|0
1748889000000|2025-06-02 18:30:00|2.23|1.63|2.24|1.64|2.26|1.66|2.22|1.62|0
1748889300000|2025-06-02 18:35:00|2.25|1.65|2.22|1.62|2.26|1.66|2.21|1.61|0
1748889600000|2025-06-02 18:40:00|2.23|1.63|2.2|1.6|2.24|1.64|2.18|1.58|0
1748889900000|2025-06-02 18:45:00|2.19|1.59|2.23|1.63|2.23|1.63|2.18|1.58|0
1748890200000|2025-06-02 18:50:00|2.22|1.62|2.27|1.67|2.27|1.67|2.2|1.6|0
1748890500000|2025-06-02 18:55:00|2.26|1.66|2.24|1.64|2.29|1.69|2.24|1.64|0
1748890800000|2025-06-02 19:00:00|2.23|1.63|2.25|1.65|2.26|1.66|2.22|1.62|0
1748891100000|2025-06-02 19:05:00|2.26|1.66|2.26|1.66|2.28|1.68|2.23|1.63|0
1748891400000|2025-06-02 19:10:00|2.25|1.65|2.37|1.77|2.37|1.77|2.23|1.63|0
1748891700000|2025-06-02 19:15:00|2.36|1.76|2.35|1.75|2.38|1.78|2.33|1.73|0
1748892000000|2025-06-02 19:20:00|2.36|1.76|2.31|1.71|2.36|1.76|2.26|1.66|0
1748892300000|2025-06-02 19:25:00|2.32|1.72|2.29|1.69|2.32|1.72|2.27|1.67|0
1748892600000|2025-06-02 19:30:00|2.3|1.7|2.37|1.77|2.38|1.78|2.29|1.69|0
1748892900000|2025-06-02 19:35:00|2.38|1.78|2.37|1.77|2.39|1.79|2.34|1.74|0
1748893200000|2025-06-02 19:40:00|2.35|1.75|2.34|1.74|2.36|1.76|2.32|1.72|0
1748893500000|2025-06-02 19:45:00|2.35|1.75|2.35|1.75|2.36|1.76|2.32|1.72|0
1748893800000|2025-06-02 19:50:00|2.36|1.76|2.35|1.75|2.37|1.77|2.28|1.68|0
1748894100000|2025-06-02 19:55:00|2.33|1.73|2.32|1.72|2.37|1.77|2.32|1.72|0
1748894400000|2025-06-02 20:00:00|2.34|1.74|2.32|1.72|2.35|1.75|2.3|1.7|0
1748894700000|2025-06-02 20:05:00|2.33|1.73|2.32|1.72|2.35|1.75|2.31|1.71|0
1748895000000|2025-06-02 20:10:00|2.31|1.71|2.32|1.72|2.33|1.73|2.26|1.66|0
1748895300000|2025-06-02 20:15:00|2.31|1.71|2.24|1.64|2.31|1.71|2.22|1.62|0
1748895600000|2025-06-02 20:20:00|2.25|1.65|2.24|1.64|2.25|1.65|2.23|1.63|0
1748895900000|2025-06-02 20:25:00|2.25|1.65|2.24|1.64|2.25|1.65|2.24|1.64|0
1748896200000|2025-06-02 20:30:00|2.27|1.67|2.27|1.67|2.28|1.68|2.26|1.66|0
1748896500000|2025-06-02 20:35:00|2.26|1.66|2.26|1.66|2.28|1.68|2.26|1.66|0
1748896800000|2025-06-02 20:40:00|2.27|1.67|2.26|1.66|2.27|1.67|2.26|1.66|0
1748897100000|2025-06-02 20:45:00|2.27|1.67|2.26|1.66|2.28|1.68|2.26|1.66|0
1748897400000|2025-06-02 20:50:00|2.27|1.67|2.28|1.68|2.28|1.68|2.26|1.66|0
1748897700000|2025-06-02 20:55:00|2.58|1.38|2.57|1.37|2.58|1.38|2.56|1.36|0
1748898000000|2025-06-02 21:00:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1748898300000|2025-06-02 21:05:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1748898600000|2025-06-02 21:10:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1748899200000|2025-06-02 21:20:00|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1748899500000|2025-06-02 21:25:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1748900100000|2025-06-02 21:35:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1748900400000|2025-06-02 21:40:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1748900700000|2025-06-02 21:45:00|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1748901000000|2025-06-02 21:50:00|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1748901300000|2025-06-02 21:55:00|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1748901600000|2025-06-02 22:00:00|2.56|1.36|2.59|1.39|2.59|1.39|2.55|1.35|0
1748901900000|2025-06-02 22:05:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1748902200000|2025-06-02 22:10:00|2.6|1.4|2.6|1.4|2.61|1.41|2.59|1.39|0
1748902500000|2025-06-02 22:15:00|2.61|1.41|2.58|1.38|2.61|1.41|2.58|1.38|0
1748902800000|2025-06-02 22:20:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1748903100000|2025-06-02 22:25:00|2.59|1.39|2.62|1.42|2.63|1.43|2.59|1.39|0
1748903400000|2025-06-02 22:30:00|2.61|1.41|2.62|1.42|2.62|1.42|2.6|1.4|0
1748903700000|2025-06-02 22:35:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1748904000000|2025-06-02 22:40:00|2.6|1.4|2.61|1.41|2.62|1.42|2.6|1.4|0
1748904300000|2025-06-02 22:45:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1748904600000|2025-06-02 22:50:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1748904900000|2025-06-02 22:55:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1748905200000|2025-06-02 23:00:00|2.63|1.43|2.6|1.4|2.63|1.43|2.6|1.4|0
1748905500000|2025-06-02 23:05:00|2.61|1.41|2.6|1.4|2.63|1.43|2.6|1.4|0
1748905800000|2025-06-02 23:10:00|2.59|1.39|2.61|1.41|2.61|1.41|2.58|1.38|0
1748906100000|2025-06-02 23:15:00|2.62|1.42|2.62|1.42|2.64|1.44|2.61|1.41|0
1748906400000|2025-06-02 23:20:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1748906700000|2025-06-02 23:25:00|2.61|1.41|2.55|1.35|2.75|1.55|2.55|1.35|0
1748907000000|2025-06-02 23:30:00|2.56|1.36|2.62|1.42|2.63|1.43|2.56|1.36|0
1748907300000|2025-06-02 23:35:00|2.63|1.43|2.65|1.45|2.66|1.46|2.63|1.43|0
1748907600000|2025-06-02 23:40:00|2.66|1.46|2.63|1.43|2.66|1.46|2.62|1.42|0
1748907900000|2025-06-02 23:45:00|2.62|1.42|2.65|1.45|2.66|1.46|2.62|1.42|0
1748908200000|2025-06-02 23:50:00|2.66|1.46|2.69|1.49|2.69|1.49|2.65|1.45|0
1748908500000|2025-06-02 23:55:00|2.68|1.48|2.69|1.49|2.7|1.5|2.68|1.48|0
1748908800000|2025-06-03 00:00:00|2.7|1.5|2.67|1.47|2.7|1.5|2.67|1.47|0
1748909100000|2025-06-03 00:05:00|2.68|1.48|2.69|1.49|2.7|1.5|2.68|1.48|0
1748909400000|2025-06-03 00:10:00|2.7|1.5|2.69|1.49|2.71|1.51|2.68|1.48|0
1748909700000|2025-06-03 00:15:00|2.39|1.79|2.37|1.77|2.39|1.79|2.36|1.76|0
1748910000000|2025-06-03 00:20:00|2.38|1.78|2.37|1.77|2.38|1.78|2.36|1.76|0
1748910300000|2025-06-03 00:25:00|2.36|1.76|2.4|1.8|2.4|1.8|2.36|1.76|0
1748910600000|2025-06-03 00:30:00|2.39|1.79|2.38|1.78|2.4|1.8|2.38|1.78|0
1748910900000|2025-06-03 00:35:00|2.37|1.77|2.37|1.77|2.38|1.78|2.35|1.75|0
1748911200000|2025-06-03 00:40:00|2.36|1.76|2.37|1.77|2.37|1.77|2.36|1.76|0
1748911500000|2025-06-03 00:45:00|2.38|1.78|2.37|1.77|2.38|1.78|2.36|1.76|0
1748911800000|2025-06-03 00:50:00|2.38|1.78|2.39|1.79|2.39|1.79|2.37|1.77|0
1748912100000|2025-06-03 00:55:00|2.38|1.78|2.39|1.79|2.4|1.8|2.38|1.78|0
1748912400000|2025-06-03 01:00:00|2.4|1.8|2.39|1.79|2.4|1.8|2.38|1.78|0
1748912700000|2025-06-03 01:05:00|2.4|1.8|2.39|1.79|2.4|1.8|2.38|1.78|0
1748913000000|2025-06-03 01:10:00|2.4|1.8|2.39|1.79|2.4|1.8|2.39|1.79|0
1748913300000|2025-06-03 01:15:00|2.48|1.88|2.4|1.8|2.48|1.88|2.38|1.78|0
1748913600000|2025-06-03 01:20:00|2.41|1.81|2.42|1.82|2.43|1.83|2.41|1.81|0
1748913900000|2025-06-03 01:25:00|2.41|1.81|2.42|1.82|2.42|1.82|2.4|1.8|0
1748914200000|2025-06-03 01:30:00|2.39|1.79|2.44|1.84|2.46|1.86|2.39|1.79|0
1748914500000|2025-06-03 01:35:00|2.45|1.85|2.42|1.82|2.45|1.85|2.41|1.81|0
1748914800000|2025-06-03 01:40:00|2.41|1.81|2.42|1.82|2.45|1.85|2.41|1.81|0
1748915100000|2025-06-03 01:45:00|2.43|1.83|2.39|1.79|2.43|1.83|2.38|1.78|0
1748915400000|2025-06-03 01:50:00|2.43|1.83|2.41|1.81|2.44|1.84|2.4|1.8|0
1748915700000|2025-06-03 01:55:00|2.42|1.82|2.42|1.82|2.44|1.84|2.41|1.81|0
1748916000000|2025-06-03 02:00:00|2.41|1.81|2.45|1.85|2.45|1.85|2.41|1.81|0
1748916300000|2025-06-03 02:05:00|2.44|1.84|2.45|1.85|2.45|1.85|2.43|1.83|0
1748916600000|2025-06-03 02:10:00|2.44|1.84|2.5|1.9|2.5|1.9|2.44|1.84|0
1748916900000|2025-06-03 02:15:00|2.49|1.89|2.54|1.94|2.55|1.95|2.48|1.88|0
1748917200000|2025-06-03 02:20:00|2.55|1.95|2.54|1.94|2.55|1.95|2.54|1.94|0
1748917500000|2025-06-03 02:25:00|2.55|1.95|2.59|1.99|2.59|1.99|2.55|1.95|0
1748917800000|2025-06-03 02:30:00|2.6|2|2.59|1.99|2.62|2.02|2.58|1.98|0
1748918100000|2025-06-03 02:35:00|2.58|1.98|2.57|1.97|2.58|1.98|2.55|1.95|0
1748918400000|2025-06-03 02:40:00|2.56|1.96|2.53|1.93|2.57|1.97|2.53|1.93|0
1748918700000|2025-06-03 02:45:00|2.54|1.94|2.57|1.97|2.58|1.98|2.53|1.93|0
1748919000000|2025-06-03 02:50:00|2.56|1.96|2.56|1.96|2.57|1.97|2.56|1.96|0
1748919300000|2025-06-03 02:55:00|2.57|1.97|2.56|1.96|2.58|1.98|2.55|1.95|0
1748919600000|2025-06-03 03:00:00|2.57|1.97|2.59|1.99|2.59|1.99|2.56|1.96|0
1748919900000|2025-06-03 03:05:00|2.51|1.91|2.59|1.99|2.6|2|2.51|1.91|0
1748920200000|2025-06-03 03:10:00|2.58|1.98|2.59|1.99|2.6|2|2.58|1.98|0
1748920500000|2025-06-03 03:15:00|2.58|1.98|2.59|1.99|2.59|1.99|2.58|1.98|0
1748920800000|2025-06-03 03:20:00|2.6|2|2.59|1.99|2.62|2.02|2.58|1.98|0
1748921100000|2025-06-03 03:25:00|2.58|1.98|2.63|2.03|2.65|2.05|2.58|1.98|0
1748921400000|2025-06-03 03:30:00|2.64|2.04|2.61|2.01|2.65|2.05|2.6|2|0
1748921700000|2025-06-03 03:35:00|2.6|2|2.59|1.99|2.62|2.02|2.57|1.97|0
1748922000000|2025-06-03 03:40:00|2.58|1.98|2.59|1.99|2.59|1.99|2.58|1.98|0
1748922300000|2025-06-03 03:45:00|2.58|1.98|2.59|1.99|2.6|2|2.58|1.98|0
1748922600000|2025-06-03 03:50:00|2.58|1.98|2.58|1.98|2.6|2|2.56|1.96|0
1748922900000|2025-06-03 03:55:00|2.59|1.99|2.58|1.98|2.59|1.99|2.56|1.96|0
1748923200000|2025-06-03 04:00:00|2.59|1.99|2.59|1.99|2.59|1.99|2.53|1.93|0
1748923500000|2025-06-03 04:05:00|2.58|1.98|2.58|1.98|2.58|1.98|2.58|1.98|0
1748923800000|2025-06-03 04:10:00|2.59|1.99|2.6|2|2.6|2|2.58|1.98|0
1748924100000|2025-06-03 04:15:00|2.59|1.99|2.64|2.04|2.64|2.04|2.59|1.99|0
1748924400000|2025-06-03 04:20:00|2.63|2.03|2.64|2.04|2.64|2.04|2.63|2.03|0
1748924700000|2025-06-03 04:25:00|2.65|2.05|2.64|2.04|2.65|2.05|2.64|2.04|0
1748925000000|2025-06-03 04:30:00|2.63|2.03|2.64|2.04|2.64|2.04|2.63|2.03|0
1748925300000|2025-06-03 04:35:00|2.63|2.03|2.64|2.04|2.64|2.04|2.63|2.03|0
1748925600000|2025-06-03 04:40:00|2.63|2.03|2.64|2.04|2.65|2.05|2.63|2.03|0
1748925900000|2025-06-03 04:45:00|2.63|2.03|2.61|2.01|2.64|2.04|2.6|2|0
1748926200000|2025-06-03 04:50:00|2.6|2|2.64|2.04|2.65|2.05|2.6|2|0
1748926500000|2025-06-03 04:55:00|2.65|2.05|2.61|2.01|2.65|2.05|2.61|2.01|0
1748926800000|2025-06-03 05:00:00|2.6|2|2.61|2.01|2.62|2.02|2.6|2|0
1748927100000|2025-06-03 05:05:00|2.6|2|2.56|1.96|2.61|2.01|2.55|1.95|0
1748927400000|2025-06-03 05:10:00|2.59|1.99|2.59|1.99|2.59|1.99|2.58|1.98|0
1748927700000|2025-06-03 05:15:00|2.58|1.98|2.58|1.98|2.59|1.99|2.57|1.97|0
1748928000000|2025-06-03 05:20:00|2.57|1.97|2.57|1.97|2.59|1.99|2.56|1.96|0
1748928300000|2025-06-03 05:25:00|2.58|1.98|2.56|1.96|2.58|1.98|2.56|1.96|0
1748928600000|2025-06-03 05:30:00|2.51|1.91|2.52|1.92|2.53|1.93|2.5|1.9|0
1748928900000|2025-06-03 05:35:00|2.53|1.93|2.52|1.92|2.53|1.93|2.49|1.89|0
1748929200000|2025-06-03 05:40:00|2.53|1.93|2.51|1.91|2.53|1.93|2.51|1.91|0
1748929500000|2025-06-03 05:45:00|2.48|1.88|2.49|1.89|2.49|1.89|2.47|1.87|0
1748929800000|2025-06-03 05:50:00|2.48|1.88|2.49|1.89|2.54|1.94|2.47|1.87|0
1748930100000|2025-06-03 05:55:00|2.48|1.88|2.46|1.86|2.48|1.88|2.45|1.85|0
1748930400000|2025-06-03 06:00:00|2.47|1.87|2.46|1.86|2.48|1.88|2.45|1.85|0
1748930700000|2025-06-03 06:05:00|2.47|1.87|2.46|1.86|2.48|1.88|2.45|1.85|0
1748931000000|2025-06-03 06:10:00|2.47|1.87|2.52|1.92|2.53|1.93|2.47|1.87|0
1748931300000|2025-06-03 06:15:00|2.51|1.91|2.5|1.9|2.52|1.92|2.5|1.9|0
1748931600000|2025-06-03 06:20:00|2.51|1.91|2.51|1.91|2.52|1.92|2.5|1.9|0
1748931900000|2025-06-03 06:25:00|2.52|1.92|2.51|1.91|2.53|1.93|2.5|1.9|0
1748932200000|2025-06-03 06:30:00|2.52|1.92|2.5|1.9|2.52|1.92|2.5|1.9|0
1748932500000|2025-06-03 06:35:00|2.51|1.91|2.47|1.87|2.52|1.92|2.45|1.85|0
1748932800000|2025-06-03 06:40:00|2.46|1.86|2.47|1.87|2.48|1.88|2.45|1.85|0
1748933100000|2025-06-03 06:45:00|2.46|1.86|2.46|1.86|2.47|1.87|2.45|1.85|0
1748933400000|2025-06-03 06:50:00|2.47|1.87|2.46|1.86|2.48|1.88|2.45|1.85|0
1748933700000|2025-06-03 06:55:00|2.47|1.87|2.46|1.86|2.48|1.88|2.45|1.85|0
1748934000000|2025-06-03 07:00:00|2.47|1.87|2.46|1.86|2.52|1.92|2.45|1.85|0
1748934300000|2025-06-03 07:05:00|2.47|1.87|2.46|1.86|2.47|1.87|2.45|1.85|0
1748934600000|2025-06-03 07:10:00|2.47|1.87|2.46|1.86|2.48|1.88|2.45|1.85|0
1748934900000|2025-06-03 07:15:00|2.45|1.85|2.51|1.91|2.51|1.91|2.45|1.85|0
1748935200000|2025-06-03 07:20:00|2.52|1.92|2.62|2.02|2.64|2.04|2.5|1.9|0
1748935500000|2025-06-03 07:25:00|2.63|2.03|2.61|2.01|2.63|2.03|2.58|1.98|0
1748935800000|2025-06-03 07:30:00|2.6|2|2.6|2|2.61|2.01|2.56|1.96|0
1748936100000|2025-06-03 07:35:00|2.59|1.99|2.58|1.98|2.61|2.01|2.54|1.94|0
1748936400000|2025-06-03 07:40:00|2.59|1.99|2.61|2.01|2.62|2.02|2.57|1.97|0
1748936700000|2025-06-03 07:45:00|2.62|2.02|2.61|2.01|2.63|2.03|2.59|1.99|0
1748937000000|2025-06-03 07:50:00|2.6|2|2.61|2.01|2.62|2.02|2.6|2|0
1748937300000|2025-06-03 07:55:00|2.62|2.02|2.6|2|2.63|2.03|2.59|1.99|0
1748937600000|2025-06-03 08:00:00|2.61|2.01|2.59|1.99|2.62|2.02|2.58|1.98|0
1748937900000|2025-06-03 08:05:00|2.58|1.98|2.58|1.98|2.61|2.01|2.57|1.97|0
1748938200000|2025-06-03 08:10:00|2.59|1.99|2.64|2.04|2.65|2.05|2.58|1.98|0
1748938500000|2025-06-03 08:15:00|2.65|2.05|2.67|2.07|2.69|2.09|2.62|2.02|0
1748938800000|2025-06-03 08:20:00|2.68|2.08|2.63|2.03|2.7|2.1|2.63|2.03|0
1748939100000|2025-06-03 08:25:00|2.64|2.04|2.71|2.11|2.72|2.12|2.62|2.02|0
1748939400000|2025-06-03 08:30:00|2.7|2.1|2.66|2.06|2.72|2.12|2.64|2.04|0
1748939700000|2025-06-03 08:35:00|2.65|2.05|2.64|2.04|2.67|2.07|2.62|2.02|0
1748940000000|2025-06-03 08:40:00|2.63|2.03|2.62|2.02|2.64|2.04|2.6|2|0
1748940300000|2025-06-03 08:45:00|2.61|2.01|2.61|2.01|2.64|2.04|2.6|2|0
1748940600000|2025-06-03 08:50:00|2.62|2.02|2.59|1.99|2.62|2.02|2.58|1.98|0
1748940900000|2025-06-03 08:55:00|2.58|1.98|2.58|1.98|2.59|1.99|2.58|1.98|0
1748941200000|2025-06-03 09:00:00|2.59|1.99|2.59|1.99|2.61|2.01|2.58|1.98|0
1748941500000|2025-06-03 09:05:00|2.6|2|2.59|1.99|2.6|2|2.58|1.98|0
1748941800000|2025-06-03 09:10:00|2.58|1.98|2.58|1.98|2.59|1.99|2.57|1.97|0
1748942100000|2025-06-03 09:15:00|2.59|1.99|2.6|2|2.6|2|2.57|1.97|0
1748942400000|2025-06-03 09:20:00|2.58|1.98|2.58|1.98|2.61|2.01|2.57|1.97|0
1748942700000|2025-06-03 09:25:00|2.57|1.97|2.58|1.98|2.61|2.01|2.57|1.97|0
1748943000000|2025-06-03 09:30:00|2.59|1.99|2.58|1.98|2.6|2|2.57|1.97|0
1748943300000|2025-06-03 09:35:00|2.59|1.99|2.54|1.94|2.6|2|2.53|1.93|0
1748943600000|2025-06-03 09:40:00|2.53|1.93|2.54|1.94|2.55|1.95|2.53|1.93|0
1748943900000|2025-06-03 09:45:00|2.55|1.95|2.53|1.93|2.6|2|2.53|1.93|0
1748944200000|2025-06-03 09:50:00|2.54|1.94|2.54|1.94|2.56|1.96|2.53|1.93|0
1748944500000|2025-06-03 09:55:00|2.55|1.95|2.56|1.96|2.57|1.97|2.53|1.93|0
1748944800000|2025-06-03 10:00:00|2.54|1.94|2.57|1.97|2.57|1.97|2.53|1.93|0
1748945100000|2025-06-03 10:05:00|2.56|1.96|2.56|1.96|2.58|1.98|2.53|1.93|0
1748945400000|2025-06-03 10:10:00|2.54|1.94|2.56|1.96|2.59|1.99|2.53|1.93|0
1748945700000|2025-06-03 10:15:00|2.55|1.95|2.56|1.96|2.58|1.98|2.55|1.95|0
1748946000000|2025-06-03 10:20:00|2.57|1.97|2.55|1.95|2.57|1.97|2.54|1.94|0
1748946300000|2025-06-03 10:25:00|2.56|1.96|2.54|1.94|2.58|1.98|2.53|1.93|0
1748946600000|2025-06-03 10:30:00|2.53|1.93|2.54|1.94|2.55|1.95|2.53|1.93|0
1748946900000|2025-06-03 10:35:00|2.55|1.95|2.5|1.9|2.55|1.95|2.5|1.9|0
1748947200000|2025-06-03 10:40:00|2.48|1.88|2.46|1.86|2.49|1.89|2.46|1.86|0
1748947500000|2025-06-03 10:45:00|2.47|1.87|2.49|1.89|2.5|1.9|2.46|1.86|0
1748947800000|2025-06-03 10:50:00|2.48|1.88|2.48|1.88|2.5|1.9|2.46|1.86|0
1748948100000|2025-06-03 10:55:00|2.47|1.87|2.41|1.81|2.48|1.88|2.4|1.8|0
1748948400000|2025-06-03 11:00:00|2.4|1.8|2.4|1.8|2.42|1.82|2.38|1.78|0
1748948700000|2025-06-03 11:05:00|2.39|1.79|2.4|1.8|2.4|1.8|2.37|1.77|0
1748949000000|2025-06-03 11:10:00|2.39|1.79|2.36|1.76|2.4|1.8|2.36|1.76|0
1748949300000|2025-06-03 11:15:00|2.37|1.77|2.34|1.74|2.37|1.77|2.33|1.73|0
1748949600000|2025-06-03 11:20:00|2.33|1.73|2.34|1.74|2.35|1.75|2.33|1.73|0
1748949900000|2025-06-03 11:25:00|2.35|1.75|2.31|1.71|2.35|1.75|2.31|1.71|0
1748950200000|2025-06-03 11:30:00|2.32|1.72|2.3|1.7|2.33|1.73|2.3|1.7|0
1748950500000|2025-06-03 11:35:00|2.32|1.72|2.31|1.71|2.32|1.72|2.3|1.7|0
1748950800000|2025-06-03 11:40:00|2.3|1.7|2.29|1.69|2.32|1.72|2.27|1.67|0
1748951100000|2025-06-03 11:45:00|2.3|1.7|2.32|1.72|2.35|1.75|2.28|1.68|0
1748951400000|2025-06-03 11:50:00|2.33|1.73|2.31|1.71|2.35|1.75|2.3|1.7|0
1748951700000|2025-06-03 11:55:00|2.3|1.7|2.32|1.72|2.33|1.73|2.3|1.7|0
1748952000000|2025-06-03 12:00:00|2.31|1.71|2.29|1.69|2.32|1.72|2.27|1.67|0
1748952300000|2025-06-03 12:05:00|2.3|1.7|2.3|1.7|2.31|1.71|2.28|1.68|0
1748952600000|2025-06-03 12:10:00|2.29|1.69|2.29|1.69|2.3|1.7|2.28|1.68|0
1748952900000|2025-06-03 12:15:00|2.28|1.68|2.3|1.7|2.3|1.7|2.28|1.68|0
1748953200000|2025-06-03 12:20:00|2.29|1.69|2.3|1.7|2.3|1.7|2.28|1.68|0
1748953500000|2025-06-03 12:25:00|2.29|1.69|2.27|1.67|2.3|1.7|2.26|1.66|0
1748953800000|2025-06-03 12:30:00|2.26|1.66|2.27|1.67|2.29|1.69|2.25|1.65|0
1748954100000|2025-06-03 12:35:00|2.28|1.68|2.29|1.69|2.31|1.71|2.27|1.67|0
1748954400000|2025-06-03 12:40:00|2.3|1.7|2.29|1.69|2.3|1.7|2.28|1.68|0
1748954700000|2025-06-03 12:45:00|2.28|1.68|2.29|1.69|2.31|1.71|2.28|1.68|0
1748955000000|2025-06-03 12:50:00|2.3|1.7|2.3|1.7|2.31|1.71|2.27|1.67|0
1748955300000|2025-06-03 12:55:00|2.29|1.69|2.27|1.67|2.3|1.7|2.26|1.66|0
1748955600000|2025-06-03 13:00:00|2.28|1.68|2.26|1.66|2.29|1.69|2.26|1.66|0
1748955900000|2025-06-03 13:05:00|2.27|1.67|2.27|1.67|2.27|1.67|2.26|1.66|0
1748956200000|2025-06-03 13:10:00|2.26|1.66|2.25|1.65|2.26|1.66|2.24|1.64|0
1748956500000|2025-06-03 13:15:00|2.24|1.64|2.27|1.67|2.28|1.68|2.23|1.63|0
1748956800000|2025-06-03 13:20:00|2.26|1.66|2.55|1.35|2.55|1.68|2.24|1.35|0
1748957100000|2025-06-03 13:25:00|2.58|1.38|2.56|1.36|2.59|1.39|2.54|1.34|0
1748957400000|2025-06-03 13:30:00|2.19|1.59|2.24|1.64|2.3|1.7|2.16|1.56|0
1748957700000|2025-06-03 13:35:00|2.23|1.63|2.29|1.69|2.3|1.7|2.23|1.63|0
1748958000000|2025-06-03 13:40:00|2.3|1.7|2.27|1.67|2.31|1.71|2.23|1.63|0
1748958300000|2025-06-03 13:45:00|2.28|1.68|2.26|1.66|2.29|1.69|2.23|1.63|0
1748958600000|2025-06-03 13:50:00|2.25|1.65|2.27|1.67|2.3|1.7|2.23|1.63|0
1748958900000|2025-06-03 13:55:00|2.28|1.68|2.27|1.67|2.35|1.75|2.26|1.66|0
1748959200000|2025-06-03 14:00:00|2.25|1.65|2.25|1.65|2.27|1.67|1.56|0.96|0
1748959500000|2025-06-03 14:05:00|2.24|1.64|2.26|1.66|2.37|1.77|2.22|1.62|0
1748959800000|2025-06-03 14:10:00|2.25|1.65|2.21|1.61|2.29|1.69|2.2|1.6|0
1748960100000|2025-06-03 14:15:00|2.22|1.62|2.2|1.6|2.24|1.64|2.18|1.58|0
1748960400000|2025-06-03 14:20:00|2.19|1.59|2.2|1.6|2.21|1.61|2.18|1.58|0
1748960700000|2025-06-03 14:25:00|2.21|1.61|2.14|1.54|2.21|1.61|2.13|1.53|0
1748961000000|2025-06-03 14:30:00|2.15|1.55|2.2|1.6|2.22|1.62|2.14|1.54|0
1748961300000|2025-06-03 14:35:00|2.21|1.61|2.2|1.6|2.22|1.62|2.16|1.56|0
1748961600000|2025-06-03 14:40:00|2.21|1.61|2.17|1.57|2.21|1.61|2.17|1.57|0
1748961900000|2025-06-03 14:45:00|2.16|1.56|2.15|1.55|2.17|1.57|2.13|1.53|0
1748962200000|2025-06-03 14:50:00|2.14|1.54|2.15|1.55|2.16|1.56|2.11|1.51|0
1748962500000|2025-06-03 14:55:00|2.14|1.54|2.12|1.52|2.16|1.56|2.12|1.52|0
1748962800000|2025-06-03 15:00:00|2.11|1.51|2.09|1.49|2.13|1.53|2.07|1.47|0
1748963100000|2025-06-03 15:05:00|2.1|1.5|2.09|1.49|2.12|1.52|2.08|1.48|0
1748963400000|2025-06-03 15:10:00|2.08|1.48|2.05|1.45|2.11|1.51|2.03|1.43|0
1748963700000|2025-06-03 15:15:00|2.04|1.44|2.02|1.42|2.06|1.46|2.02|1.42|0
1748964000000|2025-06-03 15:20:00|2.03|1.43|1.95|1.35|2.03|1.43|1.94|1.34|0
1748964300000|2025-06-03 15:25:00|1.94|1.34|1.95|1.35|1.97|1.37|1.94|1.34|0
1748964600000|2025-06-03 15:30:00|1.96|1.36|2|1.4|2.03|1.43|1.96|1.36|0
1748964900000|2025-06-03 15:35:00|1.99|1.39|1.99|1.39|2.01|1.41|1.98|1.38|0
1748965200000|2025-06-03 15:40:00|2|1.4|2.03|1.43|2.03|1.43|1.99|1.39|0
1748965500000|2025-06-03 15:45:00|2.04|1.44|2.08|1.48|2.09|1.49|1.99|1.39|0
1748965800000|2025-06-03 15:50:00|2.09|1.49|2.08|1.48|2.1|1.5|2.06|1.46|0
1748966100000|2025-06-03 15:55:00|2.07|1.47|2.07|1.47|2.09|1.49|2.05|1.45|0
1748966400000|2025-06-03 16:00:00|2.08|1.48|2.07|1.47|2.09|1.49|2.06|1.46|0
1748966700000|2025-06-03 16:05:00|2.06|1.46|2.07|1.47|2.09|1.49|2.06|1.46|0
1748967000000|2025-06-03 16:10:00|2.06|1.46|2.06|1.46|2.08|1.48|2.05|1.45|0
1748967300000|2025-06-03 16:15:00|2.07|1.47|2.07|1.47|2.08|1.48|2.05|1.45|0
1748967600000|2025-06-03 16:20:00|2.08|1.48|2.04|1.44|2.09|1.49|2.04|1.44|0
1748967900000|2025-06-03 16:25:00|2.05|1.45|1.97|1.37|2.05|1.45|1.96|1.36|0
1748968200000|2025-06-03 16:30:00|1.98|1.38|1.98|1.38|2.03|1.43|1.97|1.37|0
1748968500000|2025-06-03 16:35:00|1.97|1.37|1.94|1.34|1.97|1.37|1.92|1.32|0
1748968800000|2025-06-03 16:40:00|1.93|1.33|1.92|1.32|1.96|1.36|1.92|1.32|0
1748969100000|2025-06-03 16:45:00|1.93|1.33|1.94|1.34|1.96|1.36|1.92|1.32|0
1748969400000|2025-06-03 16:50:00|1.93|1.33|1.95|1.35|1.96|1.36|1.93|1.33|0
1748969700000|2025-06-03 16:55:00|1.94|1.34|1.95|1.35|1.95|1.35|1.92|1.32|0
1748970000000|2025-06-03 17:00:00|1.96|1.36|1.94|1.34|1.96|1.36|1.94|1.34|0
1748970300000|2025-06-03 17:05:00|1.95|1.35|1.93|1.33|1.95|1.35|1.91|1.31|0
1748970600000|2025-06-03 17:10:00|1.92|1.32|1.92|1.32|1.94|1.34|1.91|1.31|0
1748970900000|2025-06-03 17:15:00|1.91|1.31|1.93|1.33|1.93|1.33|1.91|1.31|0
1748971200000|2025-06-03 17:20:00|1.94|1.34|1.9|1.3|1.94|1.34|1.89|1.29|0
1748971500000|2025-06-03 17:25:00|1.91|1.31|1.91|1.31|1.91|1.31|1.88|1.28|0
1748971800000|2025-06-03 17:30:00|1.9|1.3|1.9|1.3|1.91|1.31|1.88|1.28|0
1748972100000|2025-06-03 17:35:00|1.91|1.31|1.9|1.3|1.91|1.31|1.88|1.28|0
1748972400000|2025-06-03 17:40:00|1.88|1.28|1.85|1.25|1.9|1.3|1.84|1.24|0
1748972700000|2025-06-03 17:45:00|1.84|1.24|1.85|1.25|1.87|1.27|1.84|1.24|0
1748973000000|2025-06-03 17:50:00|1.86|1.26|1.85|1.25|1.87|1.27|1.83|1.23|0
1748973300000|2025-06-03 17:55:00|1.86|1.26|1.86|1.26|1.87|1.27|1.84|1.24|0
1748973600000|2025-06-03 18:00:00|1.85|1.25|1.92|1.32|1.96|1.36|1.85|1.25|0
1748973900000|2025-06-03 18:05:00|1.91|1.31|1.92|1.32|1.95|1.35|1.89|1.29|0
1748974200000|2025-06-03 18:10:00|1.9|1.3|1.89|1.29|1.96|1.36|1.89|1.29|0
1748974500000|2025-06-03 18:15:00|1.9|1.3|1.85|1.25|1.91|1.31|1.85|1.25|0
1748974800000|2025-06-03 18:20:00|1.84|1.24|1.86|1.26|1.87|1.27|1.84|1.24|0
1748975100000|2025-06-03 18:25:00|1.87|1.27|1.83|1.23|1.87|1.27|1.82|1.22|0
1748975400000|2025-06-03 18:30:00|1.82|1.22|1.83|1.23|1.84|1.24|1.81|1.21|0
1748975700000|2025-06-03 18:35:00|1.84|1.24|1.84|1.24|1.84|1.24|1.81|1.21|0
1748976000000|2025-06-03 18:40:00|1.83|1.23|1.83|1.23|1.84|1.24|1.8|1.2|0
1748976300000|2025-06-03 18:45:00|1.82|1.22|1.85|1.25|1.86|1.26|1.82|1.22|0
1748976600000|2025-06-03 18:50:00|1.84|1.24|1.85|1.25|1.89|1.29|1.84|1.24|0
1748976900000|2025-06-03 18:55:00|1.84|1.24|1.85|1.25|1.86|1.26|1.84|1.24|0
1748977200000|2025-06-03 19:00:00|1.84|1.24|1.86|1.26|1.87|1.27|1.84|1.24|0
1748977500000|2025-06-03 19:05:00|1.85|1.25|1.85|1.25|1.86|1.26|1.84|1.24|0
1748977800000|2025-06-03 19:10:00|1.86|1.26|1.85|1.25|1.87|1.27|1.83|1.23|0
1748978100000|2025-06-03 19:15:00|1.86|1.26|1.86|1.26|1.87|1.27|1.84|1.24|0
1748978400000|2025-06-03 19:20:00|1.87|1.27|1.88|1.28|1.88|1.28|1.84|1.24|0
1748978700000|2025-06-03 19:25:00|1.89|1.29|1.85|1.25|1.9|1.3|1.85|1.25|0
1748979000000|2025-06-03 19:30:00|1.87|1.27|1.88|1.28|1.89|1.29|1.85|1.25|0
1748979300000|2025-06-03 19:35:00|1.87|1.27|1.86|1.26|1.88|1.28|1.84|1.24|0
1748979600000|2025-06-03 19:40:00|1.85|1.25|1.89|1.29|1.92|1.32|1.84|1.24|0
1748979900000|2025-06-03 19:45:00|1.9|1.3|1.93|1.33|1.94|1.34|1.87|1.27|0
1748980200000|2025-06-03 19:50:00|1.95|1.35|1.9|1.3|1.95|1.35|1.88|1.28|0
1748980500000|2025-06-03 19:55:00|1.92|1.32|1.86|1.26|1.93|1.33|1.84|1.24|0
1748980800000|2025-06-03 20:00:00|1.85|1.25|1.87|1.27|1.89|1.29|1.83|1.23|0
1748981100000|2025-06-03 20:05:00|1.88|1.28|1.88|1.28|1.89|1.29|1.86|1.26|0
1748981400000|2025-06-03 20:10:00|1.87|1.27|1.88|1.28|1.88|1.28|1.86|1.26|0
1748981700000|2025-06-03 20:15:00|1.89|1.29|1.85|1.25|1.89|1.29|1.85|1.25|0
1748982000000|2025-06-03 20:20:00|1.84|1.24|1.85|1.25|1.85|1.25|1.84|1.24|0
1748982600000|2025-06-03 20:30:00|1.84|1.24|1.85|1.25|1.86|1.26|1.84|1.24|0
1748982900000|2025-06-03 20:35:00|1.84|1.24|1.85|1.25|1.85|1.25|1.84|1.24|0
1748983200000|2025-06-03 20:40:00|1.84|1.24|1.82|1.22|1.85|1.25|1.81|1.21|0
1748983500000|2025-06-03 20:45:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1748983800000|2025-06-03 20:50:00|1.82|1.22|1.82|1.22|1.83|1.23|1.82|1.22|0
1748984100000|2025-06-03 20:55:00|2.12|0.92|2.11|0.91|2.13|0.93|2.11|0.91|0
1748984400000|2025-06-03 21:00:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1748984700000|2025-06-03 21:05:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1748985300000|2025-06-03 21:15:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1748985600000|2025-06-03 21:20:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1748985900000|2025-06-03 21:25:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1748986500000|2025-06-03 21:35:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1748986800000|2025-06-03 21:40:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1748987400000|2025-06-03 21:50:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1748987700000|2025-06-03 21:55:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1748988000000|2025-06-03 22:00:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1748988300000|2025-06-03 22:05:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1748988600000|2025-06-03 22:10:00|2.09|0.89|2.07|0.87|2.09|0.89|2.07|0.87|0
1748988900000|2025-06-03 22:15:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1748989200000|2025-06-03 22:20:00|2.08|0.88|2.07|0.87|2.08|0.88|2.05|0.85|0
1748989500000|2025-06-03 22:25:00|2.06|0.86|2.05|0.85|2.06|0.86|2.04|0.84|0
1748989800000|2025-06-03 22:30:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1748990100000|2025-06-03 22:35:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1748990400000|2025-06-03 22:40:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1748990700000|2025-06-03 22:45:00|2.03|0.83|2.04|0.84|2.05|0.85|2.03|0.83|0
1748991000000|2025-06-03 22:50:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1748991300000|2025-06-03 22:55:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1748991600000|2025-06-03 23:00:00|2.06|0.86|2.05|0.85|2.07|0.87|2.05|0.85|0
1748991900000|2025-06-03 23:05:00|2.06|0.86|2.04|0.84|2.06|0.86|2.03|0.83|0
1748992200000|2025-06-03 23:10:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1748992500000|2025-06-03 23:15:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1748992800000|2025-06-03 23:20:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1748993100000|2025-06-03 23:25:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1748993400000|2025-06-03 23:30:00|2.03|0.83|2.05|0.85|2.05|0.85|2.02|0.82|0
1748993700000|2025-06-03 23:35:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1748994000000|2025-06-03 23:40:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1748994300000|2025-06-03 23:45:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1748994600000|2025-06-03 23:50:00|2.06|0.86|2.04|0.84|2.06|0.86|2.03|0.83|0
1748994900000|2025-06-03 23:55:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1748995200000|2025-06-04 00:00:00|2.03|0.83|2.02|0.82|2.05|0.85|2|0.8|0
1748995500000|2025-06-04 00:05:00|2.01|0.81|2.02|0.82|2.02|0.82|2|0.8|0
1748995800000|2025-06-04 00:10:00|2.01|0.81|2.05|0.85|2.06|0.86|2.01|0.81|0
1748996100000|2025-06-04 00:15:00|2.04|0.84|1.84|1.24|2.04|1.24|1.74|0.84|0
1748996400000|2025-06-04 00:20:00|1.75|1.15|1.82|1.22|1.84|1.24|1.74|1.14|0
1748996700000|2025-06-04 00:25:00|1.83|1.23|1.83|1.23|1.83|1.23|1.81|1.21|0
1748997000000|2025-06-04 00:30:00|1.82|1.22|1.82|1.22|1.83|1.23|1.74|1.14|0
1748997300000|2025-06-04 00:35:00|1.83|1.23|1.82|1.22|1.83|1.23|1.81|1.21|0
1748997600000|2025-06-04 00:40:00|1.83|1.23|1.83|1.23|1.84|1.24|1.81|1.21|0
1748997900000|2025-06-04 00:45:00|1.82|1.22|1.8|1.2|1.82|1.22|1.79|1.19|0
1748998200000|2025-06-04 00:50:00|1.79|1.19|1.8|1.2|1.81|1.21|1.76|1.16|0
1748998500000|2025-06-04 00:55:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1748998800000|2025-06-04 01:00:00|1.79|1.19|1.8|1.2|1.81|1.21|1.79|1.19|0
1748999100000|2025-06-04 01:05:00|1.81|1.21|1.83|1.23|1.83|1.23|1.72|1.12|0
1748999400000|2025-06-04 01:10:00|1.82|1.22|1.82|1.22|1.83|1.23|1.81|1.21|0
1748999700000|2025-06-04 01:15:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1749000000000|2025-06-04 01:20:00|1.82|1.22|1.82|1.22|1.83|1.23|1.82|1.22|0
1749000300000|2025-06-04 01:25:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1749000600000|2025-06-04 01:30:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1749000900000|2025-06-04 01:35:00|1.82|1.22|1.83|1.23|1.83|1.23|1.81|1.21|0
1749001200000|2025-06-04 01:40:00|1.84|1.24|1.82|1.22|1.84|1.24|1.82|1.22|0
1749001500000|2025-06-04 01:45:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1749001800000|2025-06-04 01:50:00|1.84|1.24|1.85|1.25|1.86|1.26|1.78|1.18|0
1749002100000|2025-06-04 01:55:00|1.84|1.24|1.82|1.22|1.85|1.25|1.82|1.22|0
1749002400000|2025-06-04 02:00:00|1.83|1.23|1.86|1.26|1.86|1.26|1.82|1.22|0
1749002700000|2025-06-04 02:05:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1749003000000|2025-06-04 02:10:00|1.84|1.24|1.85|1.25|1.86|1.26|1.84|1.24|0
1749003300000|2025-06-04 02:15:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1749003600000|2025-06-04 02:20:00|1.84|1.24|1.85|1.25|1.85|1.25|1.84|1.24|0
1749003900000|2025-06-04 02:25:00|1.84|1.24|1.85|1.25|1.86|1.26|1.84|1.24|0
1749004200000|2025-06-04 02:30:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1749004500000|2025-06-04 02:35:00|1.86|1.26|1.82|1.22|1.86|1.26|1.81|1.21|0
1749004800000|2025-06-04 02:40:00|1.83|1.23|1.85|1.25|1.86|1.26|1.82|1.22|0
1749005100000|2025-06-04 02:45:00|1.84|1.24|1.83|1.23|1.86|1.26|1.82|1.22|0
1749005400000|2025-06-04 02:50:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1749005700000|2025-06-04 02:55:00|1.82|1.22|1.83|1.23|1.85|1.25|1.82|1.22|0
1749006000000|2025-06-04 03:00:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1749006300000|2025-06-04 03:05:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1749006600000|2025-06-04 03:10:00|1.82|1.22|1.8|1.2|1.83|1.23|1.8|1.2|0
1749006900000|2025-06-04 03:15:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1749007200000|2025-06-04 03:20:00|1.81|1.21|1.8|1.2|1.83|1.23|1.8|1.2|0
1749007500000|2025-06-04 03:25:00|1.79|1.19|1.82|1.22|1.83|1.23|1.79|1.19|0
1749007800000|2025-06-04 03:30:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1749008100000|2025-06-04 03:35:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1749008400000|2025-06-04 03:40:00|1.82|1.22|1.8|1.2|1.83|1.23|1.8|1.2|0
1749008700000|2025-06-04 03:45:00|1.79|1.19|1.8|1.2|1.81|1.21|1.79|1.19|0
1749009000000|2025-06-04 03:50:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1749009600000|2025-06-04 04:00:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1749009900000|2025-06-04 04:05:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1749010200000|2025-06-04 04:10:00|1.8|1.2|1.78|1.18|1.81|1.21|1.78|1.18|0
1749010500000|2025-06-04 04:15:00|1.77|1.17|1.77|1.17|1.78|1.18|1.77|1.17|0
1749010800000|2025-06-04 04:20:00|1.78|1.18|1.8|1.2|1.81|1.21|1.78|1.18|0
1749011100000|2025-06-04 04:25:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1749011400000|2025-06-04 04:30:00|1.72|1.12|1.8|1.2|1.8|1.2|1.72|1.12|0
1749011700000|2025-06-04 04:35:00|1.81|1.21|1.81|1.21|1.81|1.21|1.79|1.19|0
1749012000000|2025-06-04 04:40:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1749012300000|2025-06-04 04:45:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1749012600000|2025-06-04 04:50:00|1.81|1.21|1.81|1.21|1.81|1.21|1.81|1.21|0
1749012900000|2025-06-04 04:55:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1749013200000|2025-06-04 05:00:00|1.79|1.19|1.8|1.2|1.8|1.2|1.79|1.19|0
1749013500000|2025-06-04 05:05:00|1.79|1.19|1.8|1.2|1.81|1.21|1.79|1.19|0
1749013800000|2025-06-04 05:10:00|1.79|1.19|1.8|1.2|1.8|1.2|1.79|1.19|0
1749014100000|2025-06-04 05:15:00|1.79|1.19|1.79|1.19|1.81|1.21|1.79|1.19|0
1749014400000|2025-06-04 05:20:00|1.8|1.2|1.8|1.2|1.81|1.21|1.79|1.19|0
1749014700000|2025-06-04 05:25:00|1.79|1.19|1.8|1.2|1.81|1.21|1.79|1.19|0
1749015000000|2025-06-04 05:30:00|1.72|1.12|1.77|1.17|1.8|1.2|1.72|1.12|0
1749015300000|2025-06-04 05:35:00|1.78|1.18|1.77|1.17|1.78|1.18|1.77|1.17|0
1749015600000|2025-06-04 05:40:00|1.78|1.18|1.8|1.2|1.82|1.22|1.77|1.17|0
1749015900000|2025-06-04 05:45:00|1.79|1.19|1.77|1.17|1.81|1.21|1.77|1.17|0
1749016200000|2025-06-04 05:50:00|1.78|1.18|1.77|1.17|1.78|1.18|1.77|1.17|0
1749016500000|2025-06-04 05:55:00|1.78|1.18|1.77|1.17|1.78|1.18|1.77|1.17|0
1749016800000|2025-06-04 06:00:00|1.76|1.16|1.76|1.16|1.78|1.18|1.74|1.14|0
1749017100000|2025-06-04 06:05:00|1.75|1.15|1.75|1.15|1.76|1.16|1.74|1.14|0
1749017400000|2025-06-04 06:10:00|1.76|1.16|1.75|1.15|1.76|1.16|1.75|1.15|0
1749017700000|2025-06-04 06:15:00|1.76|1.16|1.72|1.12|1.77|1.17|1.72|1.12|0
1749018000000|2025-06-04 06:20:00|1.73|1.13|1.75|1.15|1.76|1.16|1.73|1.13|0
1749018300000|2025-06-04 06:25:00|1.76|1.16|1.75|1.15|1.76|1.16|1.75|1.15|0
1749018600000|2025-06-04 06:30:00|1.74|1.14|1.75|1.15|1.76|1.16|1.74|1.14|0
1749018900000|2025-06-04 06:35:00|1.76|1.16|1.75|1.15|1.76|1.16|1.74|1.14|0
1749019200000|2025-06-04 06:40:00|1.74|1.14|1.75|1.15|1.76|1.16|1.74|1.14|0
1749019500000|2025-06-04 06:45:00|1.74|1.14|1.75|1.15|1.76|1.16|1.74|1.14|0
1749019800000|2025-06-04 06:50:00|1.74|1.14|1.75|1.15|1.75|1.15|1.74|1.14|0
1749020100000|2025-06-04 06:55:00|1.76|1.16|1.75|1.15|1.76|1.16|1.74|1.14|0
1749020400000|2025-06-04 07:00:00|1.74|1.14|1.76|1.16|1.76|1.16|1.74|1.14|0
1749020700000|2025-06-04 07:05:00|1.75|1.15|1.76|1.16|1.76|1.16|1.72|1.12|0
1749021000000|2025-06-04 07:10:00|1.75|1.15|1.72|1.12|1.76|1.16|1.71|1.11|0
1749021300000|2025-06-04 07:15:00|1.73|1.13|1.72|1.12|1.73|1.13|1.72|1.12|0
1749021600000|2025-06-04 07:20:00|1.7|1.1|1.7|1.1|1.72|1.12|1.69|1.09|0
1749021900000|2025-06-04 07:25:00|1.69|1.09|1.7|1.1|1.71|1.11|1.69|1.09|0
1749022200000|2025-06-04 07:30:00|1.69|1.09|1.7|1.1|1.71|1.11|1.69|1.09|0
1749022500000|2025-06-04 07:35:00|1.71|1.11|1.7|1.1|1.71|1.11|1.69|1.09|0
1749022800000|2025-06-04 07:40:00|1.69|1.09|1.7|1.1|1.71|1.11|1.69|1.09|0
1749023100000|2025-06-04 07:45:00|1.69|1.09|1.7|1.1|1.71|1.11|1.69|1.09|0
1749023400000|2025-06-04 07:50:00|1.69|1.09|1.7|1.1|1.71|1.11|1.69|1.09|0
1749023700000|2025-06-04 07:55:00|1.69|1.09|1.67|1.07|1.7|1.1|1.66|1.06|0
1749024000000|2025-06-04 08:00:00|1.66|1.06|1.65|1.05|1.68|1.08|1.64|1.04|0
1749024300000|2025-06-04 08:05:00|1.64|1.04|1.65|1.05|1.67|1.07|1.64|1.04|0
1749024600000|2025-06-04 08:10:00|1.66|1.06|1.63|1.03|1.66|1.06|1.63|1.03|0
1749024900000|2025-06-04 08:15:00|1.62|1.02|1.66|1.06|1.66|1.06|1.61|1.01|0
1749025200000|2025-06-04 08:20:00|1.65|1.05|1.65|1.05|1.66|1.06|1.64|1.04|0
1749025500000|2025-06-04 08:25:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1749025800000|2025-06-04 08:30:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1749026100000|2025-06-04 08:35:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1749026400000|2025-06-04 08:40:00|1.64|1.04|1.65|1.05|1.66|1.06|1.64|1.04|0
1749026700000|2025-06-04 08:45:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1749027000000|2025-06-04 08:50:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1749027300000|2025-06-04 08:55:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1749027600000|2025-06-04 09:00:00|1.64|1.04|1.65|1.05|1.66|1.06|1.64|1.04|0
1749027900000|2025-06-04 09:05:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1749028200000|2025-06-04 09:10:00|1.66|1.06|1.62|1.02|1.66|1.06|1.62|1.02|0
1749028500000|2025-06-04 09:15:00|1.65|1.05|1.65|1.05|1.66|1.06|1.59|0.99|0
1749028800000|2025-06-04 09:20:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1749029100000|2025-06-04 09:25:00|1.66|1.06|1.66|1.06|1.66|1.06|1.65|1.05|0
1749029400000|2025-06-04 09:30:00|1.65|1.05|1.65|1.05|1.67|1.07|1.64|1.04|0
1749029700000|2025-06-04 09:35:00|1.64|1.04|1.65|1.05|1.65|1.05|1.64|1.04|0
1749030000000|2025-06-04 09:40:00|1.66|1.06|1.65|1.05|1.66|1.06|1.64|1.04|0
1749030300000|2025-06-04 09:45:00|1.66|1.06|1.66|1.06|1.66|1.06|1.65|1.05|0
1749030600000|2025-06-04 09:50:00|1.67|1.07|1.65|1.05|1.67|1.07|1.64|1.04|0
1749030900000|2025-06-04 09:55:00|1.66|1.06|1.6|1|1.66|1.06|1.6|1|0
1749031200000|2025-06-04 10:00:00|1.61|1.01|1.6|1|1.61|1.01|1.6|1|0
1749031500000|2025-06-04 10:05:00|1.61|1.01|1.61|1.01|1.61|1.01|1.59|0.99|0
1749031800000|2025-06-04 10:10:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1749032100000|2025-06-04 10:15:00|1.6|1|1.61|1.01|1.62|1.02|1.59|0.99|0
1749032400000|2025-06-04 10:20:00|1.6|1|1.63|1.03|1.64|1.04|1.6|1|0
1749032700000|2025-06-04 10:25:00|1.62|1.02|1.61|1.01|1.63|1.03|1.6|1|0
1749033000000|2025-06-04 10:30:00|1.63|1.03|1.61|1.01|1.64|1.04|1.6|1|0
1749033300000|2025-06-04 10:35:00|1.63|1.03|1.6|1|1.63|1.03|1.6|1|0
1749033600000|2025-06-04 10:40:00|1.61|1.01|1.61|1.01|1.61|1.01|1.55|0.95|0
1749033900000|2025-06-04 10:45:00|1.6|1|1.6|1|1.61|1.01|1.6|1|0
1749034200000|2025-06-04 10:50:00|1.61|1.01|1.6|1|1.61|1.01|1.59|0.99|0
1749034500000|2025-06-04 10:55:00|1.61|1.01|1.6|1|1.61|1.01|1.55|0.95|0
1749034800000|2025-06-04 11:00:00|1.61|1.01|1.6|1|1.61|1.01|1.59|0.99|0
1749035100000|2025-06-04 11:05:00|1.61|1.01|1.6|1|1.61|1.01|1.55|0.95|0
1749035400000|2025-06-04 11:10:00|1.61|1.01|1.6|1|1.61|1.01|1.55|0.95|0
1749035700000|2025-06-04 11:15:00|1.55|0.95|1.6|1|1.61|1.01|1.55|0.95|0
1749036000000|2025-06-04 11:20:00|1.61|1.01|1.61|1.01|1.61|1.01|1.6|1|0
1749036300000|2025-06-04 11:25:00|1.6|1|1.6|1|1.61|1.01|1.6|1|0
1749036600000|2025-06-04 11:30:00|1.61|1.01|1.6|1|1.61|1.01|1.6|1|0
1749036900000|2025-06-04 11:35:00|1.61|1.01|1.6|1|1.61|1.01|1.6|1|0
1749037200000|2025-06-04 11:40:00|1.59|0.99|1.58|0.98|1.61|1.01|1.58|0.98|0
1749037500000|2025-06-04 11:45:00|1.57|0.97|1.58|0.98|1.58|0.98|1.57|0.97|0
1749037800000|2025-06-04 11:50:00|1.57|0.97|1.58|0.98|1.58|0.98|1.57|0.97|0
1749038100000|2025-06-04 11:55:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1749038400000|2025-06-04 12:00:00|1.57|0.97|1.58|0.98|1.59|0.99|1.57|0.97|0
1749038700000|2025-06-04 12:05:00|1.57|0.97|1.58|0.98|1.59|0.99|1.57|0.97|0
1749039000000|2025-06-04 12:10:00|1.59|0.99|1.53|0.93|1.59|0.99|1.53|0.93|0
1749039300000|2025-06-04 12:15:00|1.55|0.95|1.65|1.05|1.67|1.07|1.55|0.95|0
1749039600000|2025-06-04 12:20:00|1.66|1.06|1.68|1.08|1.72|1.12|1.64|1.04|0
1749039900000|2025-06-04 12:25:00|1.7|1.1|1.66|1.06|1.72|1.12|1.64|1.04|0
1749040200000|2025-06-04 12:30:00|1.65|1.05|1.65|1.05|1.67|1.07|1.64|1.04|0
1749040500000|2025-06-04 12:35:00|1.66|1.06|1.65|1.05|1.67|1.07|1.64|1.04|0
1749040800000|2025-06-04 12:40:00|1.66|1.06|1.68|1.08|1.68|1.08|1.64|1.04|0
1749041100000|2025-06-04 12:45:00|1.67|1.07|1.65|1.05|1.68|1.08|1.64|1.04|0
1749041400000|2025-06-04 12:50:00|1.66|1.06|1.68|1.08|1.68|1.08|1.64|1.04|0
1749041700000|2025-06-04 12:55:00|1.67|1.07|1.68|1.08|1.69|1.09|1.67|1.07|0
1749042000000|2025-06-04 13:00:00|1.69|1.09|1.68|1.08|1.69|1.09|1.67|1.07|0
1749042300000|2025-06-04 13:05:00|1.67|1.07|1.68|1.08|1.69|1.09|1.67|1.07|0
1749042600000|2025-06-04 13:10:00|1.67|1.07|1.67|1.07|1.69|1.09|1.67|1.07|0
1749042900000|2025-06-04 13:15:00|1.68|1.08|1.65|1.05|1.69|1.09|1.65|1.05|0
1749043200000|2025-06-04 13:20:00|1.64|1.04|1.93|0.73|1.93|1.08|1.62|0.73|0
1749043500000|2025-06-04 13:25:00|1.94|0.74|1.91|0.71|1.96|0.76|1.91|0.71|0
1749043800000|2025-06-04 13:30:00|1.61|1.01|1.6|1|1.63|1.03|1.59|0.99|0
1749044100000|2025-06-04 13:35:00|1.61|1.01|1.61|1.01|1.63|1.03|1.56|0.96|0
1749044400000|2025-06-04 13:40:00|1.62|1.02|1.61|1.01|1.62|1.02|1.59|0.99|0
1749044700000|2025-06-04 13:45:00|1.6|1|1.57|0.97|1.61|1.01|1.57|0.97|0
1749045000000|2025-06-04 13:50:00|1.58|0.98|1.61|1.01|1.62|1.02|1.57|0.97|0
1749045300000|2025-06-04 13:55:00|1.6|1|1.61|1.01|1.62|1.02|1.59|0.99|0
1749045600000|2025-06-04 14:00:00|2.16|1.56|1.63|1.03|2.27|1.67|1.61|1.01|0
1749045900000|2025-06-04 14:05:00|1.62|1.02|1.63|1.03|1.71|1.11|1.61|1.01|0
1749046200000|2025-06-04 14:10:00|1.62|1.02|1.62|1.02|1.65|1.05|1.6|1|0
1749046500000|2025-06-04 14:15:00|1.6|1|1.58|0.98|1.62|1.02|1.57|0.97|0
1749046800000|2025-06-04 14:20:00|1.57|0.97|1.57|0.97|1.6|1|1.56|0.96|0
1749047100000|2025-06-04 14:25:00|1.58|0.98|1.53|0.93|1.58|0.98|1.53|0.93|0
1749047400000|2025-06-04 14:30:00|1.52|0.92|1.55|0.95|1.56|0.96|1.51|0.91|0
1749047700000|2025-06-04 14:35:00|1.54|0.94|1.58|0.98|1.59|0.99|1.54|0.94|0
1749048000000|2025-06-04 14:40:00|1.57|0.97|1.58|0.98|1.61|1.01|1.56|0.96|0
1749048300000|2025-06-04 14:45:00|1.57|0.97|1.58|0.98|1.59|0.99|1.56|0.96|0
1749048600000|2025-06-04 14:50:00|1.59|0.99|1.61|1.01|1.61|1.01|1.57|0.97|0
1749048900000|2025-06-04 14:55:00|1.62|1.02|1.55|0.95|1.63|1.03|1.54|0.94|0
1749049200000|2025-06-04 15:00:00|1.54|0.94|1.56|0.96|1.57|0.97|1.54|0.94|0
1749049500000|2025-06-04 15:05:00|1.57|0.97|1.51|0.91|1.57|0.97|1.5|0.9|0
1749049800000|2025-06-04 15:10:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1749050100000|2025-06-04 15:15:00|1.5|0.9|1.5|0.9|1.53|0.93|1.49|0.89|0
1749050400000|2025-06-04 15:20:00|1.51|0.91|1.5|0.9|1.52|0.92|1.49|0.89|0
1749050700000|2025-06-04 15:25:00|1.48|0.88|1.48|0.88|1.51|0.91|1.47|0.87|0
1749051000000|2025-06-04 15:30:00|1.49|0.89|1.48|0.88|1.5|0.9|1.47|0.87|0
1749051300000|2025-06-04 15:35:00|1.47|0.87|1.48|0.88|1.51|0.91|1.47|0.87|0
1749051600000|2025-06-04 15:40:00|1.49|0.89|1.47|0.87|1.54|0.94|1.47|0.87|0
1749051900000|2025-06-04 15:45:00|1.48|0.88|1.48|0.88|1.5|0.9|1.46|0.86|0
1749052200000|2025-06-04 15:50:00|1.47|0.87|1.49|0.89|1.51|0.91|1.47|0.87|0
1749052500000|2025-06-04 15:55:00|1.48|0.88|1.48|0.88|1.5|0.9|1.47|0.87|0
1749052800000|2025-06-04 16:00:00|1.49|0.89|1.56|0.96|1.58|0.98|1.47|0.87|0
1749053100000|2025-06-04 16:05:00|1.55|0.95|1.56|0.96|1.58|0.98|1.54|0.94|0
1749053400000|2025-06-04 16:10:00|1.57|0.97|1.58|0.98|1.59|0.99|1.52|0.92|0
1749053700000|2025-06-04 16:15:00|1.57|0.97|1.58|0.98|1.59|0.99|1.57|0.97|0
1749054000000|2025-06-04 16:20:00|1.59|0.99|1.57|0.97|1.59|0.99|1.57|0.97|0
1749054300000|2025-06-04 16:25:00|1.58|0.98|1.58|0.98|1.6|1|1.56|0.96|0
1749054600000|2025-06-04 16:30:00|1.59|0.99|1.55|0.95|1.59|0.99|1.55|0.95|0
1749054900000|2025-06-04 16:35:00|1.56|0.96|1.56|0.96|1.57|0.97|1.54|0.94|0
1749055200000|2025-06-04 16:40:00|1.55|0.95|1.5|0.9|1.56|0.96|1.5|0.9|0
1749055500000|2025-06-04 16:45:00|1.51|0.91|1.51|0.91|1.51|0.91|1.5|0.9|0
1749055800000|2025-06-04 16:50:00|1.5|0.9|1.51|0.91|1.52|0.92|1.49|0.89|0
1749056100000|2025-06-04 16:55:00|1.5|0.9|1.5|0.9|1.52|0.92|1.49|0.89|0
1749056400000|2025-06-04 17:00:00|1.49|0.89|1.46|0.86|1.51|0.91|1.45|0.85|0
1749056700000|2025-06-04 17:05:00|1.45|0.85|1.45|0.85|1.47|0.87|1.45|0.85|0
1749057000000|2025-06-04 17:10:00|1.46|0.86|1.46|0.86|1.47|0.87|1.45|0.85|0
1749057300000|2025-06-04 17:15:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1749057600000|2025-06-04 17:20:00|1.7|0.7|1.71|0.71|1.72|0.72|1.7|0.7|0
1749057900000|2025-06-04 17:25:00|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1749058200000|2025-06-04 17:30:00|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1749058500000|2025-06-04 17:35:00|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1749058800000|2025-06-04 17:40:00|1.72|0.72|1.71|0.71|1.72|0.72|1.69|0.69|0
1749059100000|2025-06-04 17:45:00|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1749059400000|2025-06-04 17:50:00|1.72|0.72|1.71|0.71|1.72|0.72|1.7|0.7|0
1749059700000|2025-06-04 17:55:00|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1749060000000|2025-06-04 18:00:00|1.7|0.7|1.68|0.68|1.71|0.71|1.68|0.68|0
1749060300000|2025-06-04 18:05:00|1.69|0.69|1.66|0.66|1.69|0.69|1.65|0.65|0
1749060600000|2025-06-04 18:10:00|1.67|0.67|1.67|0.67|1.67|0.67|1.65|0.65|0
1749060900000|2025-06-04 18:15:00|1.66|0.66|1.71|0.71|1.72|0.72|1.65|0.65|0
1749061200000|2025-06-04 18:20:00|1.7|0.7|1.71|0.71|1.72|0.72|1.7|0.7|0
1749061500000|2025-06-04 18:25:00|1.72|0.72|1.7|0.7|1.72|0.72|1.67|0.67|0
1749061800000|2025-06-04 18:30:00|1.71|0.71|1.7|0.7|1.72|0.72|1.7|0.7|0
1749062100000|2025-06-04 18:35:00|1.71|0.71|1.71|0.71|1.77|0.77|1.7|0.7|0
1749062400000|2025-06-04 18:40:00|1.72|0.72|1.66|0.66|1.72|0.72|1.65|0.65|0
1749062700000|2025-06-04 18:45:00|1.67|0.67|1.66|0.66|1.67|0.67|1.65|0.65|0
1749063000000|2025-06-04 18:50:00|1.67|0.67|1.66|0.66|1.68|0.68|1.65|0.65|0
1749063300000|2025-06-04 18:55:00|1.65|0.65|1.65|0.65|1.67|0.67|1.65|0.65|0
1749063600000|2025-06-04 19:00:00|1.66|0.66|1.66|0.66|1.67|0.67|1.64|0.64|0
1749063900000|2025-06-04 19:05:00|1.67|0.67|1.61|0.61|1.67|0.67|1.61|0.61|0
1749064200000|2025-06-04 19:10:00|1.6|0.6|1.61|0.61|1.61|0.61|1.59|0.59|0
1749064500000|2025-06-04 19:15:00|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1749064800000|2025-06-04 19:20:00|1.61|0.61|1.6|0.6|1.62|0.62|1.59|0.59|0
1749065100000|2025-06-04 19:25:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1749065400000|2025-06-04 19:30:00|1.6|0.6|1.62|0.62|1.64|0.64|1.6|0.6|0
1749065700000|2025-06-04 19:35:00|1.61|0.61|1.61|0.61|1.62|0.62|1.6|0.6|0
1749066000000|2025-06-04 19:40:00|1.63|0.63|1.59|0.59|1.64|0.64|1.58|0.58|0
1749066300000|2025-06-04 19:45:00|1.58|0.58|1.61|0.61|1.63|0.63|1.57|0.57|0
1749066600000|2025-06-04 19:50:00|1.62|0.62|1.63|0.63|1.68|0.68|1.61|0.61|0
1749066900000|2025-06-04 19:55:00|1.64|0.64|1.62|0.62|1.67|0.67|1.6|0.6|0
1749067200000|2025-06-04 20:00:00|1.63|0.63|1.65|0.65|1.67|0.67|1.62|0.62|0
1749067500000|2025-06-04 20:05:00|1.66|0.66|1.58|0.58|1.66|0.66|1.58|0.58|0
1749067800000|2025-06-04 20:10:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1749068100000|2025-06-04 20:15:00|1.58|0.58|1.6|0.6|1.63|0.63|1.58|0.58|0
1749068400000|2025-06-04 20:20:00|1.61|0.61|1.61|0.61|1.61|0.61|1.59|0.59|0
1749068700000|2025-06-04 20:25:00|1.6|0.6|1.61|0.61|1.62|0.62|1.6|0.6|0
1749069000000|2025-06-04 20:30:00|1.6|0.6|1.61|0.61|1.62|0.62|1.6|0.6|0
1749069300000|2025-06-04 20:35:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749069600000|2025-06-04 20:40:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1749069900000|2025-06-04 20:45:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1749070200000|2025-06-04 20:50:00|1.6|0.6|1.61|0.61|1.62|0.62|1.6|0.6|0
1749070500000|2025-06-04 20:55:00|1.71|0.51|1.71|0.51|1.72|0.52|1.7|0.5|0
1749070800000|2025-06-04 21:00:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1749071100000|2025-06-04 21:05:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1749073200000|2025-06-04 21:40:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1749073500000|2025-06-04 21:45:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1749074100000|2025-06-04 21:55:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1749074400000|2025-06-04 22:00:00|1.71|0.51|1.7|0.5|1.72|0.52|1.7|0.5|0
1749074700000|2025-06-04 22:05:00|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1749075000000|2025-06-04 22:10:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1749075300000|2025-06-04 22:15:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1749075600000|2025-06-04 22:20:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1749075900000|2025-06-04 22:25:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1749076200000|2025-06-04 22:30:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1749076500000|2025-06-04 22:35:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1749076800000|2025-06-04 22:40:00|1.66|0.46|1.68|0.48|1.69|0.49|1.66|0.46|0
1749077100000|2025-06-04 22:45:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1749077400000|2025-06-04 22:50:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1749077700000|2025-06-04 22:55:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1749078000000|2025-06-04 23:00:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1749078300000|2025-06-04 23:05:00|1.69|0.49|1.69|0.49|1.7|0.5|1.68|0.48|0
1749078600000|2025-06-04 23:10:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1749078900000|2025-06-04 23:15:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1749079200000|2025-06-04 23:20:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1749079500000|2025-06-04 23:25:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1749079800000|2025-06-04 23:30:00|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1749080100000|2025-06-04 23:35:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1749080400000|2025-06-04 23:40:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1749080700000|2025-06-04 23:45:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1749081300000|2025-06-04 23:55:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1749081600000|2025-06-05 00:00:00|1.68|0.48|1.67|0.47|1.69|0.49|1.67|0.47|0
1749081900000|2025-06-05 00:05:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1749082200000|2025-06-05 00:10:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1749082500000|2025-06-05 00:15:00|1.67|0.47|1.6|0.6|1.67|0.61|1.56|0.46|0
1749082800000|2025-06-05 00:20:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1749083100000|2025-06-05 00:25:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1749083400000|2025-06-05 00:30:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1749083700000|2025-06-05 00:35:00|1.57|0.57|1.58|0.58|1.59|0.59|1.57|0.57|0
1749084000000|2025-06-05 00:40:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1749084300000|2025-06-05 00:45:00|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1749084600000|2025-06-05 00:50:00|1.58|0.58|1.61|0.61|1.61|0.61|1.58|0.58|0
1749084900000|2025-06-05 00:55:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749085200000|2025-06-05 01:00:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749085500000|2025-06-05 01:05:00|1.6|0.6|1.61|0.61|1.62|0.62|1.6|0.6|0
1749085800000|2025-06-05 01:10:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749086100000|2025-06-05 01:15:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749086400000|2025-06-05 01:20:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749086700000|2025-06-05 01:25:00|1.62|0.62|1.63|0.63|1.63|0.63|1.6|0.6|0
1749087000000|2025-06-05 01:30:00|1.62|0.62|1.63|0.63|1.64|0.64|1.62|0.62|0
1749087300000|2025-06-05 01:35:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1749087600000|2025-06-05 01:40:00|1.64|0.64|1.61|0.61|1.64|0.64|1.6|0.6|0
1749087900000|2025-06-05 01:45:00|1.6|0.6|1.6|0.6|1.61|0.61|1.55|0.55|0
1749088200000|2025-06-05 01:50:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1749088500000|2025-06-05 01:55:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1749088800000|2025-06-05 02:00:00|1.61|0.61|1.61|0.61|1.62|0.62|1.6|0.6|0
1749089100000|2025-06-05 02:05:00|1.6|0.6|1.6|0.6|1.62|0.62|1.6|0.6|0
1749089400000|2025-06-05 02:10:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1749089700000|2025-06-05 02:15:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749090300000|2025-06-05 02:25:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749090600000|2025-06-05 02:30:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749090900000|2025-06-05 02:35:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749091200000|2025-06-05 02:40:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749091500000|2025-06-05 02:45:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1749091800000|2025-06-05 02:50:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1749092100000|2025-06-05 02:55:00|1.61|0.61|1.61|0.61|1.61|0.61|1.55|0.55|0
1749092400000|2025-06-05 03:00:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749092700000|2025-06-05 03:05:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1749093000000|2025-06-05 03:10:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1749093300000|2025-06-05 03:15:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749093600000|2025-06-05 03:20:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749093900000|2025-06-05 03:25:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749094200000|2025-06-05 03:30:00|1.6|0.6|1.58|0.58|1.61|0.61|1.58|0.58|0
1749094500000|2025-06-05 03:35:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1749094800000|2025-06-05 03:40:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1749095100000|2025-06-05 03:45:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1749095400000|2025-06-05 03:50:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1749095700000|2025-06-05 03:55:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1749096000000|2025-06-05 04:00:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1749096300000|2025-06-05 04:05:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1749096900000|2025-06-05 04:15:00|1.57|0.57|1.58|0.58|1.59|0.59|1.57|0.57|0
1749097200000|2025-06-05 04:20:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1749097500000|2025-06-05 04:25:00|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1749097800000|2025-06-05 04:30:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1749098100000|2025-06-05 04:35:00|1.57|0.57|1.58|0.58|1.59|0.59|1.57|0.57|0
1749098700000|2025-06-05 04:45:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1749099000000|2025-06-05 04:50:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1749099300000|2025-06-05 04:55:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1749099600000|2025-06-05 05:00:00|1.59|0.59|1.63|0.63|1.63|0.63|1.58|0.58|0
1749099900000|2025-06-05 05:05:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1749100200000|2025-06-05 05:10:00|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1749100500000|2025-06-05 05:15:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1749100800000|2025-06-05 05:20:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1749101100000|2025-06-05 05:25:00|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1749101400000|2025-06-05 05:30:00|1.64|0.64|1.63|0.63|1.64|0.64|1.58|0.58|0
1749101700000|2025-06-05 05:35:00|1.62|0.62|1.63|0.63|1.63|0.63|1.58|0.58|0
1749102000000|2025-06-05 05:40:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1749102300000|2025-06-05 05:45:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1749102600000|2025-06-05 05:50:00|1.64|0.64|1.63|0.63|1.64|0.64|1.58|0.58|0
1749102900000|2025-06-05 05:55:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1749103200000|2025-06-05 06:00:00|1.64|0.64|1.63|0.63|1.64|0.64|1.6|0.6|0
1749103500000|2025-06-05 06:05:00|1.6|0.6|1.63|0.63|1.64|0.64|1.6|0.6|0
1749103800000|2025-06-05 06:10:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1749104100000|2025-06-05 06:15:00|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1749104400000|2025-06-05 06:20:00|1.63|0.63|1.63|0.63|1.64|0.64|1.58|0.58|0
1749104700000|2025-06-05 06:25:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1749105000000|2025-06-05 06:30:00|1.63|0.63|1.58|0.58|1.64|0.64|1.58|0.58|0
1749105300000|2025-06-05 06:35:00|1.59|0.59|1.58|0.58|1.61|0.61|1.58|0.58|0
1749105600000|2025-06-05 06:40:00|1.59|0.59|1.61|0.61|1.61|0.61|1.58|0.58|0
1749105900000|2025-06-05 06:45:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749106500000|2025-06-05 06:55:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1749106800000|2025-06-05 07:00:00|1.6|0.6|1.58|0.58|1.6|0.6|1.57|0.57|0
1749107100000|2025-06-05 07:05:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1749107400000|2025-06-05 07:10:00|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1749107700000|2025-06-05 07:15:00|1.57|0.57|1.58|0.58|1.6|0.6|1.57|0.57|0
1749108000000|2025-06-05 07:20:00|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1749108300000|2025-06-05 07:25:00|1.57|0.57|1.54|0.54|1.59|0.59|1.52|0.52|0
1749108600000|2025-06-05 07:30:00|1.53|0.53|1.54|0.54|1.55|0.55|1.52|0.52|0
1749108900000|2025-06-05 07:35:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1749109200000|2025-06-05 07:40:00|1.54|0.54|1.53|0.53|1.54|0.54|1.48|0.48|0
1749109500000|2025-06-05 07:45:00|1.54|0.54|1.53|0.53|1.54|0.54|1.52|0.52|0
1749109800000|2025-06-05 07:50:00|1.54|0.54|1.53|0.53|1.54|0.54|1.52|0.52|0
1749110100000|2025-06-05 07:55:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1749110400000|2025-06-05 08:00:00|1.54|0.54|1.53|0.53|1.54|0.54|1.52|0.52|0
1749110700000|2025-06-05 08:05:00|1.52|0.52|1.53|0.53|1.54|0.54|1.52|0.52|0
1749111000000|2025-06-05 08:10:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1749111300000|2025-06-05 08:15:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1749111600000|2025-06-05 08:20:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1749111900000|2025-06-05 08:25:00|1.53|0.53|1.48|0.48|1.54|0.54|1.47|0.47|0
1749112200000|2025-06-05 08:30:00|1.49|0.49|1.48|0.48|1.49|0.49|1.47|0.47|0
1749112500000|2025-06-05 08:35:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1749112800000|2025-06-05 08:40:00|1.47|0.47|1.54|0.54|1.54|0.54|1.47|0.47|0
1749113100000|2025-06-05 08:45:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1749113400000|2025-06-05 08:50:00|1.53|0.53|1.53|0.53|1.54|0.54|1.52|0.52|0
1749113700000|2025-06-05 08:55:00|1.54|0.54|1.53|0.53|1.55|0.55|1.53|0.53|0
1749114000000|2025-06-05 09:00:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1749114300000|2025-06-05 09:05:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1749114600000|2025-06-05 09:10:00|1.53|0.53|1.54|0.54|1.55|0.55|1.53|0.53|0
1749114900000|2025-06-05 09:15:00|1.53|0.53|1.52|0.52|1.59|0.59|1.52|0.52|0
1749115200000|2025-06-05 09:20:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1749115500000|2025-06-05 09:25:00|1.54|0.54|1.53|0.53|1.54|0.54|1.52|0.52|0
1749115800000|2025-06-05 09:30:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1749116100000|2025-06-05 09:35:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1749116400000|2025-06-05 09:40:00|1.48|0.48|1.53|0.53|1.54|0.54|1.48|0.48|0
1749116700000|2025-06-05 09:45:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1749117000000|2025-06-05 09:50:00|1.54|0.54|1.53|0.53|1.55|0.55|1.52|0.52|0
1749117300000|2025-06-05 09:55:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1749117600000|2025-06-05 10:00:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1749117900000|2025-06-05 10:05:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1749118200000|2025-06-05 10:10:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1749118500000|2025-06-05 10:15:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1749118800000|2025-06-05 10:20:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1749119100000|2025-06-05 10:25:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1749119400000|2025-06-05 10:30:00|1.53|0.53|1.54|0.54|1.55|0.55|1.53|0.53|0
1749119700000|2025-06-05 10:35:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1749120000000|2025-06-05 10:40:00|1.53|0.53|1.57|0.57|1.57|0.57|1.53|0.53|0
1749120300000|2025-06-05 10:45:00|1.56|0.56|1.53|0.53|1.57|0.57|1.53|0.53|0
1749120600000|2025-06-05 10:50:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1749120900000|2025-06-05 10:55:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1749121200000|2025-06-05 11:00:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1749121500000|2025-06-05 11:05:00|1.53|0.53|1.54|0.54|1.54|0.54|1.52|0.52|0
1749121800000|2025-06-05 11:10:00|1.53|0.53|1.56|0.56|1.57|0.57|1.53|0.53|0
1749122100000|2025-06-05 11:15:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1749122400000|2025-06-05 11:20:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1749122700000|2025-06-05 11:25:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1749123000000|2025-06-05 11:30:00|1.53|0.53|1.53|0.53|1.54|0.54|1.52|0.52|0
1749123300000|2025-06-05 11:35:00|1.54|0.54|1.54|0.54|1.55|0.55|1.53|0.53|0
1749123600000|2025-06-05 11:40:00|1.53|0.53|1.53|0.53|1.57|0.57|1.53|0.53|0
1749123900000|2025-06-05 11:45:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1749124200000|2025-06-05 11:50:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1749124500000|2025-06-05 11:55:00|1.54|0.54|1.56|0.56|1.57|0.57|1.53|0.53|0
1749124800000|2025-06-05 12:00:00|1.57|0.57|1.56|0.56|1.57|0.57|1.55|0.55|0
1749125100000|2025-06-05 12:05:00|1.55|0.55|1.53|0.53|1.57|0.57|1.53|0.53|0
1749125400000|2025-06-05 12:10:00|1.52|0.52|1.48|0.48|1.54|0.54|1.48|0.48|0
1749125700000|2025-06-05 12:15:00|1.51|0.51|1.53|0.53|1.54|0.54|1.5|0.5|0
1749126000000|2025-06-05 12:20:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1749126300000|2025-06-05 12:25:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1749126600000|2025-06-05 12:30:00|1.56|0.56|1.54|0.54|1.61|0.61|1.53|0.53|0
1749126900000|2025-06-05 12:35:00|1.53|0.53|1.53|0.53|1.56|0.56|1.53|0.53|0
1749127200000|2025-06-05 12:40:00|1.52|0.52|1.53|0.53|1.54|0.54|1.52|0.52|0
1749127500000|2025-06-05 12:45:00|1.54|0.54|1.5|0.5|1.54|0.54|1.34|0.34|0
1749127800000|2025-06-05 12:50:00|1.49|0.49|1.5|0.5|1.54|0.54|1.27|0.27|0
1749128100000|2025-06-05 12:55:00|1.51|0.51|1.52|0.52|1.54|0.54|1.5|0.5|0
1749128400000|2025-06-05 13:00:00|1.53|0.53|1.5|0.5|1.54|0.54|1.44|0.44|0
1749128700000|2025-06-05 13:05:00|1.51|0.51|1.51|0.51|1.52|0.52|1.5|0.5|0
1749129000000|2025-06-05 13:10:00|1.52|0.52|1.51|0.51|1.52|0.52|1.5|0.5|0
1749129300000|2025-06-05 13:15:00|1.5|0.5|1.5|0.5|1.52|0.52|1.5|0.5|0
1749129600000|2025-06-05 13:20:00|1.51|0.51|1.51|0.51|1.52|0.52|1.5|0.5|0
1749129900000|2025-06-05 13:25:00|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1749130200000|2025-06-05 13:30:00|1.48|0.48|1.53|0.53|1.56|0.56|1.46|0.46|0
1749130500000|2025-06-05 13:35:00|1.52|0.52|1.53|0.53|1.58|0.58|1.52|0.52|0
1749130800000|2025-06-05 13:40:00|1.54|0.54|1.57|0.57|1.58|0.58|1.5|0.5|0
1749131100000|2025-06-05 13:45:00|1.58|0.58|1.56|0.56|1.64|0.64|1.54|0.54|0
1749131400000|2025-06-05 13:50:00|1.55|0.55|1.55|0.55|1.57|0.57|1.53|0.53|0
1749131700000|2025-06-05 13:55:00|1.54|0.54|1.55|0.55|1.59|0.59|1.54|0.54|0
1749132000000|2025-06-05 14:00:00|1.56|0.56|1.56|0.56|1.58|0.58|1.53|0.53|0
1749132300000|2025-06-05 14:05:00|1.55|0.55|1.58|0.58|1.58|0.58|1.54|0.54|0
1749132600000|2025-06-05 14:10:00|1.56|0.56|1.56|0.56|1.58|0.58|1.54|0.54|0
1749132900000|2025-06-05 14:15:00|1.55|0.55|1.57|0.57|1.58|0.58|1.55|0.55|0
1749133200000|2025-06-05 14:20:00|1.56|0.56|1.55|0.55|1.57|0.57|1.53|0.53|0
1749133500000|2025-06-05 14:25:00|1.54|0.54|1.51|0.51|1.57|0.57|1.5|0.5|0
1749133800000|2025-06-05 14:30:00|1.5|0.5|1.56|0.56|1.59|0.59|1.5|0.5|0
1749134100000|2025-06-05 14:35:00|1.57|0.57|1.55|0.55|1.61|0.61|1.52|0.52|0
1749134400000|2025-06-05 14:40:00|1.56|0.56|1.5|0.5|1.59|0.59|1.41|0.41|0
1749134700000|2025-06-05 14:45:00|1.51|0.51|1.47|0.47|1.53|0.53|1.4|0.4|0
1749135000000|2025-06-05 14:50:00|1.46|0.46|1.48|0.48|1.51|0.51|1.46|0.46|0
1749135300000|2025-06-05 14:55:00|1.49|0.49|1.44|0.44|1.49|0.49|1.42|0.42|0
1749135600000|2025-06-05 15:00:00|1.43|0.43|1.43|0.43|1.45|0.45|1.42|0.42|0
1749135900000|2025-06-05 15:05:00|1.44|0.44|1.43|0.43|1.45|0.45|1.41|0.41|0
1749136200000|2025-06-05 15:10:00|1.44|0.44|1.44|0.44|1.44|0.44|1.42|0.42|0
1749136500000|2025-06-05 15:15:00|1.43|0.43|1.38|0.38|1.44|0.44|1.36|0.36|0
1749136800000|2025-06-05 15:20:00|1.39|0.39|1.38|0.38|1.4|0.4|1.37|0.37|0
1749137100000|2025-06-05 15:25:00|1.39|0.39|1.38|0.38|1.4|0.4|1.37|0.37|0
1749137400000|2025-06-05 15:30:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1749137700000|2025-06-05 15:35:00|1.4|0.4|1.39|0.39|1.4|0.4|1.37|0.37|0
1749138000000|2025-06-05 15:40:00|1.38|0.38|1.39|0.39|1.4|0.4|1.37|0.37|0
1749138300000|2025-06-05 15:45:00|1.4|0.4|1.44|0.44|1.44|0.44|1.38|0.38|0
1749138600000|2025-06-05 15:50:00|1.43|0.43|1.44|0.44|1.45|0.45|1.43|0.43|0
1749138900000|2025-06-05 15:55:00|1.43|0.43|1.46|0.46|1.47|0.47|1.42|0.42|0
1749139200000|2025-06-05 16:00:00|1.47|0.47|1.44|0.44|1.47|0.47|1.44|0.44|0
1749139500000|2025-06-05 16:05:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1749139800000|2025-06-05 16:10:00|1.44|0.44|1.44|0.44|1.46|0.46|1.43|0.43|0
1749140100000|2025-06-05 16:15:00|1.45|0.45|1.44|0.44|1.48|0.48|1.42|0.42|0
1749140400000|2025-06-05 16:20:00|1.45|0.45|1.45|0.45|1.47|0.47|1.42|0.42|0
1749140700000|2025-06-05 16:25:00|1.44|0.44|1.43|0.43|1.45|0.45|1.42|0.42|0
1749141000000|2025-06-05 16:30:00|1.44|0.44|1.43|0.43|1.45|0.45|1.43|0.43|0
1749141300000|2025-06-05 16:35:00|1.44|0.44|1.45|0.45|1.46|0.46|1.43|0.43|0
1749141600000|2025-06-05 16:40:00|1.46|0.46|1.47|0.47|1.48|0.48|1.45|0.45|0
1749141900000|2025-06-05 16:45:00|1.48|0.48|1.52|0.52|1.57|0.57|1.47|0.47|0
1749142200000|2025-06-05 16:50:00|1.53|0.53|1.58|0.58|1.61|0.61|1.51|0.51|0
1749142500000|2025-06-05 16:55:00|1.59|0.59|1.56|0.56|1.61|0.61|1.54|0.54|0
1749142800000|2025-06-05 17:00:00|1.57|0.57|1.6|0.6|1.6|0.6|1.55|0.55|0
1749143100000|2025-06-05 17:05:00|1.59|0.59|1.53|0.53|1.6|0.6|1.53|0.53|0
1749143400000|2025-06-05 17:10:00|1.52|0.52|1.48|0.48|1.54|0.54|1.48|0.48|0
1749143700000|2025-06-05 17:15:00|1.47|0.47|1.49|0.49|1.49|0.49|1.47|0.47|0
1749144000000|2025-06-05 17:20:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1749144300000|2025-06-05 17:25:00|1.49|0.49|1.49|0.49|1.5|0.5|1.47|0.47|0
1749144600000|2025-06-05 17:30:00|1.48|0.48|1.49|0.49|1.49|0.49|1.47|0.47|0
1749144900000|2025-06-05 17:35:00|1.48|0.48|1.46|0.46|1.49|0.49|1.45|0.45|0
1749145200000|2025-06-05 17:40:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1749145500000|2025-06-05 17:45:00|1.47|0.47|1.48|0.48|1.48|0.48|1.44|0.44|0
1749145800000|2025-06-05 17:50:00|1.47|0.47|1.46|0.46|1.47|0.47|1.44|0.44|0
1749146100000|2025-06-05 17:55:00|1.47|0.47|1.49|0.49|1.49|0.49|1.46|0.46|0
1749146400000|2025-06-05 18:00:00|1.48|0.48|1.52|0.52|1.53|0.53|1.47|0.47|0
1749146700000|2025-06-05 18:05:00|1.51|0.51|1.5|0.5|1.55|0.55|1.5|0.5|0
1749147000000|2025-06-05 18:10:00|1.51|0.51|1.53|0.53|1.55|0.55|1.51|0.51|0
1749147300000|2025-06-05 18:15:00|1.54|0.54|1.58|0.58|1.63|0.63|1.53|0.53|0
1749147600000|2025-06-05 18:20:00|1.57|0.57|1.54|0.54|1.59|0.59|1.54|0.54|0
1749147900000|2025-06-05 18:25:00|1.53|0.53|1.53|0.53|1.55|0.55|1.51|0.51|0
1749148200000|2025-06-05 18:30:00|1.52|0.52|1.58|0.58|1.59|0.59|1.52|0.52|0
1749148500000|2025-06-05 18:35:00|1.57|0.57|1.63|0.63|1.67|0.67|1.57|0.57|0
1749148800000|2025-06-05 18:40:00|1.64|0.64|1.65|0.65|1.68|0.68|1.62|0.62|0
1749149100000|2025-06-05 18:45:00|1.66|0.66|1.68|0.68|1.68|0.68|1.62|0.62|0
1749149400000|2025-06-05 18:50:00|1.67|0.67|1.67|0.67|1.69|0.69|1.67|0.67|0
1749149700000|2025-06-05 18:55:00|1.68|0.68|1.91|0.91|1.92|0.92|1.67|0.67|0
1749150000000|2025-06-05 19:00:00|1.9|0.9|1.78|0.78|1.91|0.91|1.78|0.78|0
1749150300000|2025-06-05 19:05:00|1.79|0.79|1.79|0.79|1.8|0.8|1.76|0.76|0
1749150600000|2025-06-05 19:10:00|1.78|0.78|1.86|0.86|1.91|0.91|1.76|0.76|0
1749150900000|2025-06-05 19:15:00|1.87|0.87|2.13|1.13|2.19|1.19|1.85|0.85|0
1749151200000|2025-06-05 19:20:00|2.14|1.14|2.18|1.18|2.2|1.2|2.09|1.09|0
1749151500000|2025-06-05 19:25:00|2.17|1.17|2.1|1.1|2.19|1.19|2.1|1.1|0
1749151800000|2025-06-05 19:30:00|2.08|1.08|2.11|1.11|2.13|1.13|2.01|1.01|0
1749152100000|2025-06-05 19:35:00|2.12|1.12|2.02|1.02|2.15|1.15|1.99|0.99|0
1749152400000|2025-06-05 19:40:00|2.01|1.01|2.18|1.18|2.19|1.19|1.98|0.98|0
1749152700000|2025-06-05 19:45:00|2.17|1.17|2.19|1.19|2.2|1.2|2.12|1.12|0
1749153000000|2025-06-05 19:50:00|2.18|1.18|2.28|1.28|2.3|1.3|2.17|1.17|0
1749153300000|2025-06-05 19:55:00|2.3|1.3|2.21|1.21|2.33|1.33|2.2|1.2|0
1749153600000|2025-06-05 20:00:00|2.22|1.22|2.23|1.23|2.26|1.26|2.18|1.18|0
1749153900000|2025-06-05 20:05:00|2.24|1.24|2.22|1.22|2.27|1.27|2.21|1.21|0
1749154200000|2025-06-05 20:10:00|2.23|1.23|2.24|1.24|2.26|1.26|2.23|1.23|0
1749154500000|2025-06-05 20:15:00|2.25|1.25|2.27|1.27|2.35|1.35|2.25|1.25|0
1749154800000|2025-06-05 20:20:00|2.26|1.26|2.26|1.26|2.28|1.28|2.25|1.25|0
1749155100000|2025-06-05 20:25:00|2.27|1.27|2.24|1.24|2.28|1.28|2.23|1.23|0
1749155400000|2025-06-05 20:30:00|2.25|1.25|2.25|1.25|2.26|1.26|2.2|1.2|0
1749155700000|2025-06-05 20:35:00|2.24|1.24|2.27|1.27|2.28|1.28|2.24|1.24|0
1749156000000|2025-06-05 20:40:00|2.29|1.29|2.31|1.31|2.34|1.34|2.28|1.28|0
1749156300000|2025-06-05 20:45:00|2.3|1.3|2.29|1.29|2.33|1.33|2.29|1.29|0
1749156600000|2025-06-05 20:50:00|2.3|1.3|2.32|1.32|2.33|1.33|2.28|1.28|0
1749156900000|2025-06-05 20:55:00|2.42|1.22|2.46|1.26|2.47|1.27|2.41|1.21|0
1749157200000|2025-06-05 21:00:00|2.45|1.25|2.46|1.26|2.47|1.27|2.45|1.25|0
1749157500000|2025-06-05 21:05:00|2.47|1.27|2.48|1.28|2.49|1.29|2.46|1.26|0
1749157800000|2025-06-05 21:10:00|2.47|1.27|2.47|1.27|2.47|1.27|2.43|1.23|0
1749158100000|2025-06-05 21:15:00|2.45|1.25|2.48|1.28|2.48|1.28|2.45|1.25|0
1749158400000|2025-06-05 21:20:00|2.47|1.27|2.48|1.28|2.49|1.29|2.47|1.27|0
1749158700000|2025-06-05 21:25:00|2.47|1.27|2.47|1.27|2.48|1.28|2.46|1.26|0
1749159000000|2025-06-05 21:30:00|2.46|1.26|2.49|1.29|2.49|1.29|2.46|1.26|0
1749159300000|2025-06-05 21:35:00|2.48|1.28|2.47|1.27|2.49|1.29|2.47|1.27|0
1749159600000|2025-06-05 21:40:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1749159900000|2025-06-05 21:45:00|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1749160200000|2025-06-05 21:50:00|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1749160500000|2025-06-05 21:55:00|2.51|1.31|2.53|1.33|2.53|1.33|2.5|1.3|0
1749160800000|2025-06-05 22:00:00|2.51|1.31|2.48|1.28|2.53|1.33|2.47|1.27|0
1749161100000|2025-06-05 22:05:00|2.47|1.27|2.48|1.28|2.48|1.28|2.46|1.26|0
1749161400000|2025-06-05 22:10:00|2.47|1.27|2.45|1.25|2.49|1.29|2.45|1.25|0
1749161700000|2025-06-05 22:15:00|2.44|1.24|2.42|1.22|2.45|1.25|2.42|1.22|0
1749162000000|2025-06-05 22:20:00|2.41|1.21|2.41|1.21|2.43|1.23|2.41|1.21|0
1749162300000|2025-06-05 22:25:00|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1749162600000|2025-06-05 22:30:00|2.4|1.2|2.41|1.21|2.41|1.21|2.39|1.19|0
1749162900000|2025-06-05 22:35:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1749163200000|2025-06-05 22:40:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1749163500000|2025-06-05 22:45:00|2.4|1.2|2.36|1.16|2.41|1.21|2.36|1.16|0
1749163800000|2025-06-05 22:50:00|2.37|1.17|2.35|1.15|2.38|1.18|2.34|1.14|0
1749164100000|2025-06-05 22:55:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1749164400000|2025-06-05 23:00:00|2.33|1.13|2.32|1.12|2.34|1.14|2.32|1.12|0
1749164700000|2025-06-05 23:05:00|2.33|1.13|2.34|1.14|2.34|1.14|2.32|1.12|0
1749165000000|2025-06-05 23:10:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1749165300000|2025-06-05 23:15:00|2.33|1.13|2.35|1.15|2.37|1.17|2.32|1.12|0
1749165600000|2025-06-05 23:20:00|2.36|1.16|2.35|1.15|2.36|1.16|2.33|1.13|0
1749165900000|2025-06-05 23:25:00|2.34|1.14|2.35|1.15|2.35|1.15|2.32|1.12|0
1749166200000|2025-06-05 23:30:00|2.34|1.14|2.36|1.16|2.36|1.16|2.33|1.13|0
1749166500000|2025-06-05 23:35:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1749166800000|2025-06-05 23:40:00|2.34|1.14|2.32|1.12|2.35|1.15|2.31|1.11|0
1749167100000|2025-06-05 23:45:00|2.31|1.11|2.32|1.12|2.34|1.14|2.31|1.11|0
1749167400000|2025-06-05 23:50:00|2.31|1.11|2.29|1.09|2.31|1.11|2.28|1.08|0
1749167700000|2025-06-05 23:55:00|2.28|1.08|2.33|1.13|2.33|1.13|2.28|1.08|0
1749168000000|2025-06-06 00:00:00|2.32|1.12|2.26|1.06|2.32|1.12|2.24|1.04|0
1749168300000|2025-06-06 00:05:00|2.25|1.05|2.23|1.03|2.28|1.08|2.23|1.03|0
1749168600000|2025-06-06 00:10:00|2.24|1.04|2.23|1.03|2.24|1.04|2.22|1.02|0
1749168900000|2025-06-06 00:15:00|2.13|1.13|2.14|1.14|2.17|1.17|2.13|1.13|0
1749169200000|2025-06-06 00:20:00|2.15|1.15|2.15|1.15|2.16|1.16|2.13|1.13|0
1749169500000|2025-06-06 00:25:00|2.14|1.14|2.19|1.19|2.21|1.21|2.14|1.14|0
1749169800000|2025-06-06 00:30:00|2.2|1.2|2.15|1.15|2.21|1.21|2.13|1.13|0
1749170100000|2025-06-06 00:35:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1749170400000|2025-06-06 00:40:00|2.14|1.14|2.15|1.15|2.17|1.17|2.13|1.13|0
1749170700000|2025-06-06 00:45:00|2.16|1.16|2.2|1.2|2.2|1.2|2.13|1.13|0
1749171000000|2025-06-06 00:50:00|2.19|1.19|2.14|1.14|2.2|1.2|2.14|1.14|0
1749171300000|2025-06-06 00:55:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1749171600000|2025-06-06 01:00:00|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1749171900000|2025-06-06 01:05:00|2.14|1.14|2.14|1.14|2.15|1.15|2.13|1.13|0
1749172200000|2025-06-06 01:10:00|2.13|1.13|2.14|1.14|2.15|1.15|2.13|1.13|0
1749172500000|2025-06-06 01:15:00|2.13|1.13|2.14|1.14|2.15|1.15|2.13|1.13|0
1749172800000|2025-06-06 01:20:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1749173100000|2025-06-06 01:25:00|2.14|1.14|2.14|1.14|2.15|1.15|2.13|1.13|0
1749173400000|2025-06-06 01:30:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1749173700000|2025-06-06 01:35:00|2.12|1.12|2.11|1.11|2.14|1.14|2.1|1.1|0
1749174000000|2025-06-06 01:40:00|2.12|1.12|2.12|1.12|2.13|1.13|2.11|1.11|0
1749174300000|2025-06-06 01:45:00|2.05|1.05|2.05|1.05|2.06|1.06|2.03|1.03|0
1749174600000|2025-06-06 01:50:00|2.04|1.04|2.05|1.05|2.06|1.06|2.04|1.04|0
1749174900000|2025-06-06 01:55:00|2.11|1.11|2.09|1.09|2.14|1.14|2.09|1.09|0
1749175200000|2025-06-06 02:00:00|2.1|1.1|2.1|1.1|2.11|1.11|2.08|1.08|0
1749175500000|2025-06-06 02:05:00|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1749175800000|2025-06-06 02:10:00|2.09|1.09|2.14|1.14|2.14|1.14|2.09|1.09|0
1749176100000|2025-06-06 02:15:00|2.13|1.13|2.12|1.12|2.15|1.15|2.11|1.11|0
1749176400000|2025-06-06 02:20:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1749176700000|2025-06-06 02:25:00|2.13|1.13|2.12|1.12|2.13|1.13|2.11|1.11|0
1749177000000|2025-06-06 02:30:00|2.13|1.13|2.14|1.14|2.15|1.15|2.12|1.12|0
1749177300000|2025-06-06 02:35:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1749177600000|2025-06-06 02:40:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1749177900000|2025-06-06 02:45:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1749178200000|2025-06-06 02:50:00|2.15|1.15|2.15|1.15|2.15|1.15|2.13|1.13|0
1749178500000|2025-06-06 02:55:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1749178800000|2025-06-06 03:00:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1749179100000|2025-06-06 03:05:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1749179400000|2025-06-06 03:10:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1749179700000|2025-06-06 03:15:00|2.14|1.14|2.14|1.14|2.19|1.19|2.14|1.14|0
1749180000000|2025-06-06 03:20:00|2.13|1.13|2.14|1.14|2.15|1.15|2.13|1.13|0
1749180300000|2025-06-06 03:25:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1749180600000|2025-06-06 03:30:00|2.14|1.14|2.15|1.15|2.16|1.16|2.14|1.14|0
1749180900000|2025-06-06 03:35:00|2.14|1.14|2.14|1.14|2.15|1.15|2.13|1.13|0
1749181200000|2025-06-06 03:40:00|2.15|1.15|2.1|1.1|2.17|1.17|2.1|1.1|0
1749181500000|2025-06-06 03:45:00|2.09|1.09|2.09|1.09|2.1|1.1|2.09|1.09|0
1749181800000|2025-06-06 03:50:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1749182100000|2025-06-06 03:55:00|2.1|1.1|2.1|1.1|2.11|1.11|2.09|1.09|0
1749182400000|2025-06-06 04:00:00|2.15|1.15|2.12|1.12|2.15|1.15|2.1|1.1|0
1749182700000|2025-06-06 04:05:00|2.11|1.11|2.12|1.12|2.13|1.13|2.08|1.08|0
1749183000000|2025-06-06 04:10:00|2.11|1.11|2.12|1.12|2.13|1.13|2.11|1.11|0
1749183300000|2025-06-06 04:15:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1749183600000|2025-06-06 04:20:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1749183900000|2025-06-06 04:25:00|2.11|1.11|2.09|1.09|2.12|1.12|2.08|1.08|0
1749184200000|2025-06-06 04:30:00|2.14|1.14|2.09|1.09|2.14|1.14|2.09|1.09|0
1749184500000|2025-06-06 04:35:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1749184800000|2025-06-06 04:40:00|2.08|1.08|2.09|1.09|2.14|1.14|2.08|1.08|0
1749185100000|2025-06-06 04:45:00|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1749185400000|2025-06-06 04:50:00|2.09|1.09|2.09|1.09|2.1|1.1|2.09|1.09|0
1749185700000|2025-06-06 04:55:00|2.1|1.1|2.05|1.05|2.1|1.1|2.04|1.04|0
1749186000000|2025-06-06 05:00:00|2.03|1.03|2.07|1.07|2.08|1.08|2.03|1.03|0
1749186300000|2025-06-06 05:05:00|2.08|1.08|2.07|1.07|2.08|1.08|2.06|1.06|0
1749186600000|2025-06-06 05:10:00|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1749186900000|2025-06-06 05:15:00|2.06|1.06|2.07|1.07|2.09|1.09|2.06|1.06|0
1749187200000|2025-06-06 05:20:00|2.08|1.08|2.07|1.07|2.08|1.08|2.05|1.05|0
1749187800000|2025-06-06 05:30:00|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1749188100000|2025-06-06 05:35:00|2.06|1.06|2.07|1.07|2.09|1.09|2.06|1.06|0
1749188400000|2025-06-06 05:40:00|2.08|1.08|2.07|1.07|2.1|1.1|2.06|1.06|0
1749188700000|2025-06-06 05:45:00|2.06|1.06|2.07|1.07|2.09|1.09|2.06|1.06|0
1749189000000|2025-06-06 05:50:00|2.06|1.06|2.07|1.07|2.08|1.08|2.06|1.06|0
1749189300000|2025-06-06 05:55:00|2.08|1.08|2.1|1.1|2.1|1.1|2.07|1.07|0
1749189600000|2025-06-06 06:00:00|2.09|1.09|2.13|1.13|2.13|1.13|2.09|1.09|0
1749189900000|2025-06-06 06:05:00|2.1|1.1|2.08|1.08|2.11|1.11|2.06|1.06|0
1749190200000|2025-06-06 06:10:00|2.07|1.07|2.06|1.06|2.08|1.08|2.04|1.04|0
1749190500000|2025-06-06 06:15:00|2.05|1.05|2.04|1.04|2.1|1.1|2.03|1.03|0
1749190800000|2025-06-06 06:20:00|2.05|1.05|2.03|1.03|2.05|1.05|2|1|0
1749191100000|2025-06-06 06:25:00|2.02|1.02|1.99|0.99|2.03|1.03|1.99|0.99|0
1749191400000|2025-06-06 06:30:00|1.98|0.98|2|1|2.01|1.01|1.97|0.97|0
1749191700000|2025-06-06 06:35:00|2.01|1.01|2|1|2.01|1.01|1.97|0.97|0
1749192000000|2025-06-06 06:40:00|1.99|0.99|2|1|2.01|1.01|1.99|0.99|0
1749192300000|2025-06-06 06:45:00|2.01|1.01|1.98|0.98|2.01|1.01|1.97|0.97|0
1749192600000|2025-06-06 06:50:00|1.97|0.97|1.98|0.98|1.99|0.99|1.97|0.97|0
1749192900000|2025-06-06 06:55:00|1.97|0.97|1.9|0.9|1.98|0.98|1.9|0.9|0
1749193200000|2025-06-06 07:00:00|1.89|0.89|1.9|0.9|1.92|0.92|1.89|0.89|0
1749193500000|2025-06-06 07:05:00|1.91|0.91|1.9|0.9|1.91|0.91|1.89|0.89|0
1749193800000|2025-06-06 07:10:00|1.89|0.89|1.91|0.91|1.92|0.92|1.89|0.89|0
1749194100000|2025-06-06 07:15:00|1.9|0.9|1.9|0.9|1.91|0.91|1.89|0.89|0
1749194400000|2025-06-06 07:20:00|1.89|0.89|1.91|0.91|1.92|0.92|1.89|0.89|0
1749194700000|2025-06-06 07:25:00|1.9|0.9|1.9|0.9|1.91|0.91|1.88|0.88|0
1749195000000|2025-06-06 07:30:00|1.91|0.91|1.9|0.9|1.92|0.92|1.89|0.89|0
1749195300000|2025-06-06 07:35:00|1.89|0.89|1.9|0.9|1.91|0.91|1.89|0.89|0
1749195600000|2025-06-06 07:40:00|1.91|0.91|1.89|0.89|1.92|0.92|1.89|0.89|0
1749195900000|2025-06-06 07:45:00|1.9|0.9|1.91|0.91|1.91|0.91|1.89|0.89|0
1749196200000|2025-06-06 07:50:00|1.9|0.9|1.91|0.91|1.91|0.91|1.89|0.89|0
1749196500000|2025-06-06 07:55:00|1.9|0.9|1.9|0.9|1.91|0.91|1.88|0.88|0
1749196800000|2025-06-06 08:00:00|1.91|0.91|1.9|0.9|1.91|0.91|1.88|0.88|0
1749197100000|2025-06-06 08:05:00|1.89|0.89|1.9|0.9|1.92|0.92|1.89|0.89|0
1749197400000|2025-06-06 08:10:00|1.89|0.89|1.9|0.9|1.91|0.91|1.89|0.89|0
1749197700000|2025-06-06 08:15:00|1.91|0.91|1.9|0.9|1.91|0.91|1.89|0.89|0
1749198000000|2025-06-06 08:20:00|1.91|0.91|1.9|0.9|1.91|0.91|1.89|0.89|0
1749198300000|2025-06-06 08:25:00|1.89|0.89|1.9|0.9|1.91|0.91|1.89|0.89|0
1749198600000|2025-06-06 08:30:00|1.91|0.91|1.91|0.91|1.91|0.91|1.89|0.89|0
1749198900000|2025-06-06 08:35:00|1.9|0.9|1.9|0.9|1.92|0.92|1.89|0.89|0
1749199200000|2025-06-06 08:40:00|1.89|0.89|1.9|0.9|1.91|0.91|1.89|0.89|0
1749199500000|2025-06-06 08:45:00|1.89|0.89|1.9|0.9|1.91|0.91|1.89|0.89|0
1749199800000|2025-06-06 08:50:00|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1749200100000|2025-06-06 08:55:00|1.9|0.9|1.9|0.9|1.91|0.91|1.89|0.89|0
1749200400000|2025-06-06 09:00:00|1.85|0.85|1.9|0.9|1.91|0.91|1.85|0.85|0
1749200700000|2025-06-06 09:05:00|1.91|0.91|1.9|0.9|1.91|0.91|1.89|0.89|0
1749201000000|2025-06-06 09:10:00|1.91|0.91|1.9|0.9|1.91|0.91|1.89|0.89|0
1749201300000|2025-06-06 09:15:00|1.89|0.89|1.9|0.9|1.91|0.91|1.89|0.89|0
1749201600000|2025-06-06 09:20:00|1.89|0.89|1.88|0.88|1.9|0.9|1.88|0.88|0
1749201900000|2025-06-06 09:25:00|1.87|0.87|1.88|0.88|1.89|0.89|1.87|0.87|0
1749202200000|2025-06-06 09:30:00|1.87|0.87|1.88|0.88|1.89|0.89|1.87|0.87|0
1749202500000|2025-06-06 09:35:00|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1749202800000|2025-06-06 09:40:00|1.89|0.89|1.88|0.88|1.89|0.89|1.87|0.87|0
1749203100000|2025-06-06 09:45:00|1.87|0.87|1.88|0.88|1.89|0.89|1.86|0.86|0
1749203400000|2025-06-06 09:50:00|1.85|0.85|1.85|0.85|1.86|0.86|1.84|0.84|0
1749203700000|2025-06-06 09:55:00|1.83|0.83|1.85|0.85|1.86|0.86|1.83|0.83|0
1749204000000|2025-06-06 10:00:00|1.86|0.86|1.85|0.85|1.86|0.86|1.82|0.82|0
1749204300000|2025-06-06 10:05:00|1.84|0.84|1.85|0.85|1.86|0.86|1.84|0.84|0
1749204600000|2025-06-06 10:10:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1749204900000|2025-06-06 10:15:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1749205200000|2025-06-06 10:20:00|1.86|0.86|1.83|0.83|1.86|0.86|1.82|0.82|0
1749205500000|2025-06-06 10:25:00|1.82|0.82|1.83|0.83|1.84|0.84|1.82|0.82|0
1749205800000|2025-06-06 10:30:00|1.84|0.84|1.83|0.83|1.84|0.84|1.82|0.82|0
1749206100000|2025-06-06 10:35:00|1.84|0.84|1.85|0.85|1.86|0.86|1.83|0.83|0
1749206400000|2025-06-06 10:40:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1749206700000|2025-06-06 10:45:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1749207000000|2025-06-06 10:50:00|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1749207300000|2025-06-06 10:55:00|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1749207600000|2025-06-06 11:00:00|1.86|0.86|1.87|0.87|1.88|0.88|1.85|0.85|0
1749207900000|2025-06-06 11:05:00|1.88|0.88|1.87|0.87|1.89|0.89|1.87|0.87|0
1749208200000|2025-06-06 11:10:00|1.88|0.88|1.85|0.85|1.89|0.89|1.85|0.85|0
1749208500000|2025-06-06 11:15:00|1.86|0.86|1.78|0.78|1.86|0.86|1.77|0.77|0
1749208800000|2025-06-06 11:20:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1749209100000|2025-06-06 11:25:00|1.77|0.77|1.74|0.74|1.79|0.79|1.73|0.73|0
1749209400000|2025-06-06 11:30:00|1.73|0.73|1.73|0.73|1.78|0.78|1.73|0.73|0
1749209700000|2025-06-06 11:35:00|1.72|0.72|1.73|0.73|1.74|0.74|1.72|0.72|0
1749210000000|2025-06-06 11:40:00|1.72|0.72|1.73|0.73|1.74|0.74|1.72|0.72|0
1749210300000|2025-06-06 11:45:00|1.72|0.72|1.73|0.73|1.74|0.74|1.72|0.72|0
1749210600000|2025-06-06 11:50:00|1.74|0.74|1.73|0.73|1.74|0.74|1.72|0.72|0
1749210900000|2025-06-06 11:55:00|1.74|0.74|1.73|0.73|1.74|0.74|1.72|0.72|0
1749211200000|2025-06-06 12:00:00|1.7|0.7|1.68|0.68|1.7|0.7|1.67|0.67|0
1749211500000|2025-06-06 12:05:00|1.69|0.69|1.66|0.66|1.69|0.69|1.65|0.65|0
1749211800000|2025-06-06 12:10:00|1.65|0.65|1.61|0.61|1.66|0.66|1.6|0.6|0
1749212100000|2025-06-06 12:15:00|1.62|0.62|1.58|0.58|1.62|0.62|1.58|0.58|0
1749212400000|2025-06-06 12:20:00|1.59|0.59|1.66|0.66|1.66|0.66|1.57|0.57|0
1749212700000|2025-06-06 12:25:00|1.65|0.65|1.62|0.62|1.67|0.67|1.62|0.62|0
1749213000000|2025-06-06 12:30:00|1.58|0.58|1.45|0.45|1.58|0.58|1.44|0.44|0
1749213300000|2025-06-06 12:35:00|1.44|0.44|1.44|0.44|1.48|0.48|1.42|0.42|0
1749213600000|2025-06-06 12:40:00|1.43|0.43|1.41|0.41|1.44|0.44|1.39|0.39|0
1749213900000|2025-06-06 12:45:00|1.4|0.4|1.39|0.39|1.42|0.42|1.38|0.38|0
1749214200000|2025-06-06 12:50:00|1.38|0.38|1.39|0.39|1.4|0.4|1.38|0.38|0
1749214500000|2025-06-06 12:55:00|1.38|0.38|1.38|0.38|1.4|0.4|1.38|0.38|0
1749214800000|2025-06-06 13:00:00|1.39|0.39|1.39|0.39|1.4|0.4|1.37|0.37|0
1749215100000|2025-06-06 13:05:00|1.38|0.38|1.39|0.39|1.4|0.4|1.38|0.38|0
1749215400000|2025-06-06 13:10:00|1.38|0.38|1.33|0.33|1.39|0.39|1.33|0.33|0
1749215700000|2025-06-06 13:15:00|1.34|0.34|1.34|0.34|1.37|0.37|1.32|0.32|0
1749216000000|2025-06-06 13:20:00|1.33|0.33|1.43|0.23|1.43|0.35|1.33|0.23|0
1749216300000|2025-06-06 13:25:00|1.44|0.24|1.43|0.23|1.44|0.24|1.42|0.22|0
1749216600000|2025-06-06 13:30:00|1.33|0.33|1.33|0.33|1.37|0.37|1.32|0.32|0
1749216900000|2025-06-06 13:35:00|1.34|0.34|1.39|0.39|1.4|0.4|1.33|0.33|0
1749217200000|2025-06-06 13:40:00|1.38|0.38|1.32|0.32|1.38|0.38|1.3|0.3|0
1749217500000|2025-06-06 13:45:00|1.31|0.31|1.29|0.29|1.33|0.33|1.28|0.28|0
1749217800000|2025-06-06 13:50:00|1.3|0.3|1.46|0.46|1.46|0.46|1.3|0.3|0
1749218100000|2025-06-06 13:55:00|1.47|0.47|1.47|0.47|1.51|0.51|1.46|0.46|0
1749218400000|2025-06-06 14:00:00|1.46|0.46|1.54|0.54|1.54|0.54|1.46|0.46|0
1749218700000|2025-06-06 14:05:00|1.53|0.53|1.53|0.53|1.55|0.55|1.51|0.51|0
1749219000000|2025-06-06 14:10:00|1.52|0.52|1.52|0.52|1.55|0.55|1.52|0.52|0
1749219300000|2025-06-06 14:15:00|1.53|0.53|1.53|0.53|1.56|0.56|1.52|0.52|0
1749219600000|2025-06-06 14:20:00|1.54|0.54|1.5|0.5|1.54|0.54|1.49|0.49|0
1749219900000|2025-06-06 14:25:00|1.51|0.51|1.53|0.53|1.54|0.54|1.5|0.5|0
1749220200000|2025-06-06 14:30:00|1.54|0.54|1.54|0.54|1.55|0.55|1.52|0.52|0
1749220500000|2025-06-06 14:35:00|1.53|0.53|1.51|0.51|1.53|0.53|1.5|0.5|0
1749220800000|2025-06-06 14:40:00|1.5|0.5|1.46|0.46|1.51|0.51|1.45|0.45|0
1749221100000|2025-06-06 14:45:00|1.47|0.47|1.43|0.43|1.48|0.48|1.43|0.43|0
1749221400000|2025-06-06 14:50:00|1.44|0.44|1.44|0.44|1.45|0.45|1.41|0.41|0
1749221700000|2025-06-06 14:55:00|1.43|0.43|1.44|0.44|1.45|0.45|1.4|0.4|0
1749222000000|2025-06-06 15:00:00|1.43|0.43|1.41|0.41|1.44|0.44|1.4|0.4|0
1749222300000|2025-06-06 15:05:00|1.42|0.42|1.38|0.38|1.42|0.42|1.37|0.37|0
1749222600000|2025-06-06 15:10:00|1.39|0.39|1.41|0.41|1.43|0.43|1.39|0.39|0
1749222900000|2025-06-06 15:15:00|1.42|0.42|1.47|0.47|1.5|0.5|1.41|0.41|0
1749223200000|2025-06-06 15:20:00|1.48|0.48|1.49|0.49|1.52|0.52|1.46|0.46|0
1749223500000|2025-06-06 15:25:00|1.48|0.48|1.46|0.46|1.48|0.48|1.45|0.45|0
1749223800000|2025-06-06 15:30:00|1.45|0.45|1.46|0.46|1.48|0.48|1.45|0.45|0
1749224100000|2025-06-06 15:35:00|1.47|0.47|1.43|0.43|1.47|0.47|1.42|0.42|0
1749224400000|2025-06-06 15:40:00|1.44|0.44|1.44|0.44|1.45|0.45|1.42|0.42|0
1749224700000|2025-06-06 15:45:00|1.45|0.45|1.35|0.35|1.45|0.45|1.35|0.35|0
1749225000000|2025-06-06 15:50:00|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1749225300000|2025-06-06 15:55:00|1.36|0.36|1.36|0.36|1.38|0.38|1.34|0.34|0
1749225600000|2025-06-06 16:00:00|1.35|0.35|1.34|0.34|1.38|0.38|1.34|0.34|0
1749225900000|2025-06-06 16:05:00|1.33|0.33|1.34|0.34|1.37|0.37|1.33|0.33|0
1749226200000|2025-06-06 16:10:00|1.33|0.33|1.31|0.31|1.34|0.34|1.31|0.31|0
1749226500000|2025-06-06 16:15:00|1.32|0.32|1.34|0.34|1.34|0.34|1.3|0.3|0
1749226800000|2025-06-06 16:20:00|1.33|0.33|1.36|0.36|1.38|0.38|1.33|0.33|0
1749227100000|2025-06-06 16:25:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1749227400000|2025-06-06 16:30:00|1.37|0.37|1.34|0.34|1.38|0.38|1.34|0.34|0
1749227700000|2025-06-06 16:35:00|1.35|0.35|1.39|0.39|1.4|0.4|1.34|0.34|0
1749228000000|2025-06-06 16:40:00|1.4|0.4|1.37|0.37|1.4|0.4|1.35|0.35|0
1749228300000|2025-06-06 16:45:00|1.38|0.38|1.36|0.36|1.39|0.39|1.35|0.35|0
1749228600000|2025-06-06 16:50:00|1.37|0.37|1.39|0.39|1.39|0.39|1.35|0.35|0
1749228900000|2025-06-06 16:55:00|1.38|0.38|1.39|0.39|1.43|0.43|1.37|0.37|0
1749229200000|2025-06-06 17:00:00|1.38|0.38|1.39|0.39|1.41|0.41|1.38|0.38|0
1749229500000|2025-06-06 17:05:00|1.4|0.4|1.39|0.39|1.41|0.41|1.38|0.38|0
1749229800000|2025-06-06 17:10:00|1.38|0.38|1.39|0.39|1.4|0.4|1.37|0.37|0
1749230100000|2025-06-06 17:15:00|1.4|0.4|1.33|0.33|1.4|0.4|1.33|0.33|0
1749230400000|2025-06-06 17:20:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1749230700000|2025-06-06 17:25:00|1.35|0.35|1.35|0.35|1.35|0.35|1.33|0.33|0
1749231000000|2025-06-06 17:30:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1749231300000|2025-06-06 17:35:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1749231600000|2025-06-06 17:40:00|1.33|0.33|1.33|0.33|1.35|0.35|1.33|0.33|0
1749231900000|2025-06-06 17:45:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1749232200000|2025-06-06 17:50:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1749232500000|2025-06-06 17:55:00|1.39|0.39|1.46|0.46|1.47|0.47|1.38|0.38|0
1749232800000|2025-06-06 18:00:00|1.44|0.44|1.41|0.41|1.46|0.46|1.41|0.41|0
1749233100000|2025-06-06 18:05:00|1.4|0.4|1.43|0.43|1.47|0.47|1.4|0.4|0
1749233400000|2025-06-06 18:10:00|1.44|0.44|1.41|0.41|1.44|0.44|1.41|0.41|0
1749233700000|2025-06-06 18:15:00|1.4|0.4|1.41|0.41|1.42|0.42|1.4|0.4|0
1749234000000|2025-06-06 18:20:00|1.4|0.4|1.42|0.42|1.43|0.43|1.4|0.4|0
1749234300000|2025-06-06 18:25:00|1.41|0.41|1.46|0.46|1.47|0.47|1.41|0.41|0
1749234600000|2025-06-06 18:30:00|1.44|0.44|1.44|0.44|1.49|0.49|1.42|0.42|0
1749234900000|2025-06-06 18:35:00|1.43|0.43|1.46|0.46|1.48|0.48|1.43|0.43|0
1749235200000|2025-06-06 18:40:00|1.44|0.44|1.56|0.56|1.57|0.57|1.44|0.44|0
1749235500000|2025-06-06 18:45:00|1.57|0.57|1.58|0.58|1.6|0.6|1.56|0.56|0
1749235800000|2025-06-06 18:50:00|1.59|0.59|1.58|0.58|1.6|0.6|1.56|0.56|0
1749236100000|2025-06-06 18:55:00|1.57|0.57|1.54|0.54|1.59|0.59|1.53|0.53|0
1749236400000|2025-06-06 19:00:00|1.53|0.53|1.53|0.53|1.55|0.55|1.51|0.51|0
1749236700000|2025-06-06 19:05:00|1.54|0.54|1.52|0.52|1.54|0.54|1.51|0.51|0
1749237000000|2025-06-06 19:10:00|1.51|0.51|1.52|0.52|1.52|0.52|1.5|0.5|0
1749237300000|2025-06-06 19:15:00|1.53|0.53|1.46|0.46|1.53|0.53|1.45|0.45|0
1749237600000|2025-06-06 19:20:00|1.47|0.47|1.49|0.49|1.49|0.49|1.46|0.46|0
1749237900000|2025-06-06 19:25:00|1.48|0.48|1.46|0.46|1.49|0.49|1.45|0.45|0
1749238200000|2025-06-06 19:30:00|1.47|0.47|1.44|0.44|1.48|0.48|1.43|0.43|0
1749238500000|2025-06-06 19:35:00|1.43|0.43|1.41|0.41|1.44|0.44|1.41|0.41|0
1749238800000|2025-06-06 19:40:00|1.4|0.4|1.43|0.43|1.44|0.44|1.4|0.4|0
1749239100000|2025-06-06 19:45:00|1.44|0.44|1.39|0.39|1.44|0.44|1.39|0.39|0
1749239400000|2025-06-06 19:50:00|1.37|0.37|1.36|0.36|1.39|0.39|1.35|0.35|0
1749239700000|2025-06-06 19:55:00|1.37|0.37|1.35|0.35|1.38|0.38|1.33|0.33|0
1749240000000|2025-06-06 20:00:00|1.33|0.33|1.25|0.25|1.35|0.35|1.23|0.23|0
1749240300000|2025-06-06 20:05:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1749240600000|2025-06-06 20:10:00|1.23|0.23|1.24|0.24|1.25|0.25|1.23|0.23|0
1749428100000|2025-06-09 00:15:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749428400000|2025-06-09 00:20:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1749428700000|2025-06-09 00:25:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1749429000000|2025-06-09 00:30:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1749429300000|2025-06-09 00:35:00|1.23|0.23|1.24|0.24|1.25|0.25|1.23|0.23|0
1749429600000|2025-06-09 00:40:00|1.23|0.23|1.24|0.24|1.25|0.25|1.23|0.23|0
1749429900000|2025-06-09 00:45:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749430200000|2025-06-09 00:50:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1749430800000|2025-06-09 01:00:00|1.26|0.26|1.26|0.26|1.26|0.26|1.24|0.24|0
1749431400000|2025-06-09 01:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1749432300000|2025-06-09 01:25:00|1.17|0.17|1.26|0.26|1.26|0.26|1.17|0.17|0
1749432600000|2025-06-09 01:30:00|1.17|0.17|1.26|0.26|1.27|0.27|1.17|0.17|0
1749432900000|2025-06-09 01:35:00|1.17|0.17|1.26|0.26|1.27|0.27|1.17|0.17|0
1749433200000|2025-06-09 01:40:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1749433500000|2025-06-09 01:45:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1749433800000|2025-06-09 01:50:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1749434400000|2025-06-09 02:00:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1749434700000|2025-06-09 02:05:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1749435300000|2025-06-09 02:15:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1749435600000|2025-06-09 02:20:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1749435900000|2025-06-09 02:25:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1749436200000|2025-06-09 02:30:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1749436500000|2025-06-09 02:35:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1749436800000|2025-06-09 02:40:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1749437100000|2025-06-09 02:45:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1749437400000|2025-06-09 02:50:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1749437700000|2025-06-09 02:55:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1749438000000|2025-06-09 03:00:00|1.27|0.27|1.26|0.26|1.27|0.27|1.2|0.2|0
1749438600000|2025-06-09 03:10:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1749438900000|2025-06-09 03:15:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1749439200000|2025-06-09 03:20:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1749439500000|2025-06-09 03:25:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1749439800000|2025-06-09 03:30:00|1.22|0.22|1.26|0.26|1.26|0.26|1.22|0.22|0
1749440400000|2025-06-09 03:40:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1749441300000|2025-06-09 03:55:00|1.2|0.2|1.26|0.26|1.26|0.26|1.2|0.2|0
1749441600000|2025-06-09 04:00:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1749441900000|2025-06-09 04:05:00|1.2|0.2|1.26|0.26|1.26|0.26|1.2|0.2|0
1749442200000|2025-06-09 04:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1749442500000|2025-06-09 04:15:00|1.2|0.2|1.26|0.26|1.26|0.26|1.2|0.2|0
1749442800000|2025-06-09 04:20:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1749443100000|2025-06-09 04:25:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1749444000000|2025-06-09 04:40:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1749444300000|2025-06-09 04:45:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1749444600000|2025-06-09 04:50:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1749444900000|2025-06-09 04:55:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1749445200000|2025-06-09 05:00:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749445500000|2025-06-09 05:05:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749445800000|2025-06-09 05:10:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749446100000|2025-06-09 05:15:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749446400000|2025-06-09 05:20:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749446700000|2025-06-09 05:25:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749447000000|2025-06-09 05:30:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749447600000|2025-06-09 05:40:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749447900000|2025-06-09 05:45:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749448200000|2025-06-09 05:50:00|1.23|0.23|1.24|0.24|1.25|0.25|1.23|0.23|0
1749448500000|2025-06-09 05:55:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749448800000|2025-06-09 06:00:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1749449100000|2025-06-09 06:05:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1749449400000|2025-06-09 06:10:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1749450000000|2025-06-09 06:20:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749450300000|2025-06-09 06:25:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1749450600000|2025-06-09 06:30:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1749450900000|2025-06-09 06:35:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1749451200000|2025-06-09 06:40:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1749451500000|2025-06-09 06:45:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1749451800000|2025-06-09 06:50:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1749452100000|2025-06-09 06:55:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1749452400000|2025-06-09 07:00:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1749452700000|2025-06-09 07:05:00|1.21|0.21|1.24|0.24|1.24|0.24|1.21|0.21|0
1749453000000|2025-06-09 07:10:00|1.23|0.23|1.24|0.24|1.25|0.25|1.23|0.23|0
1749453300000|2025-06-09 07:15:00|1.22|0.22|1.19|0.19|1.22|0.22|1.19|0.19|0
1749453600000|2025-06-09 07:20:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1749454200000|2025-06-09 07:30:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1749454500000|2025-06-09 07:35:00|1.2|0.2|1.16|0.16|1.2|0.2|1.16|0.16|0
1749454800000|2025-06-09 07:40:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1749455100000|2025-06-09 07:45:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749455400000|2025-06-09 07:50:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1749455700000|2025-06-09 07:55:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749456000000|2025-06-09 08:00:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749456300000|2025-06-09 08:05:00|1.13|0.13|1.19|0.19|1.21|0.21|1.13|0.13|0
1749456600000|2025-06-09 08:10:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1749456900000|2025-06-09 08:15:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1749457200000|2025-06-09 08:20:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1749457500000|2025-06-09 08:25:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1749457800000|2025-06-09 08:30:00|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1749458100000|2025-06-09 08:35:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1749458400000|2025-06-09 08:40:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1749458700000|2025-06-09 08:45:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1749459000000|2025-06-09 08:50:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1749459300000|2025-06-09 08:55:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1749459900000|2025-06-09 09:05:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1749460200000|2025-06-09 09:10:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1749460800000|2025-06-09 09:20:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1749461100000|2025-06-09 09:25:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1749461400000|2025-06-09 09:30:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1749461700000|2025-06-09 09:35:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1749462000000|2025-06-09 09:40:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749462300000|2025-06-09 09:45:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749462600000|2025-06-09 09:50:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749462900000|2025-06-09 09:55:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749463200000|2025-06-09 10:00:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749463500000|2025-06-09 10:05:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1749463800000|2025-06-09 10:10:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1749464100000|2025-06-09 10:15:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749464400000|2025-06-09 10:20:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749464700000|2025-06-09 10:25:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749465000000|2025-06-09 10:30:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1749465300000|2025-06-09 10:35:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1749465600000|2025-06-09 10:40:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1749465900000|2025-06-09 10:45:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1749466200000|2025-06-09 10:50:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1749466500000|2025-06-09 10:55:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1749466800000|2025-06-09 11:00:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1749467100000|2025-06-09 11:05:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749467400000|2025-06-09 11:10:00|1.16|0.16|1.16|0.16|1.18|0.18|1.16|0.16|0
1749467700000|2025-06-09 11:15:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1749468000000|2025-06-09 11:20:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1749468300000|2025-06-09 11:25:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1749468600000|2025-06-09 11:30:00|1.16|0.16|1.14|0.14|1.17|0.17|1.13|0.13|0
1749468900000|2025-06-09 11:35:00|1.13|0.13|1.13|0.13|1.15|0.15|1.13|0.13|0
1749469200000|2025-06-09 11:40:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1749469500000|2025-06-09 11:45:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749469800000|2025-06-09 11:50:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749470100000|2025-06-09 11:55:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749471000000|2025-06-09 12:10:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1749471300000|2025-06-09 12:15:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749471600000|2025-06-09 12:20:00|1.11|0.11|1.14|0.14|1.14|0.14|1.11|0.11|0
1749471900000|2025-06-09 12:25:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1749472200000|2025-06-09 12:30:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749472500000|2025-06-09 12:35:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749472800000|2025-06-09 12:40:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749473100000|2025-06-09 12:45:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1749473400000|2025-06-09 12:50:00|1.16|0.16|1.15|0.15|1.17|0.17|1.14|0.14|0
1749473700000|2025-06-09 12:55:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1749474000000|2025-06-09 13:00:00|1.13|0.13|1.09|0.09|1.14|0.14|1.09|0.09|0
1749474300000|2025-06-09 13:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1749474600000|2025-06-09 13:10:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1749474900000|2025-06-09 13:15:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1749475200000|2025-06-09 13:20:00|1.06|0.06|1.2|0|1.2|0.07|1.06|0|0
1749475800000|2025-06-09 13:30:00|1.07|0.07|1.07|0.07|1.09|0.09|1.06|0.06|0
1749476100000|2025-06-09 13:35:00|1.06|0.06|1.07|0.07|1.09|0.09|1.06|0.06|0
1749476400000|2025-06-09 13:40:00|1.06|0.06|1.12|0.12|1.12|0.12|1.06|0.06|0
1749476700000|2025-06-09 13:45:00|1.11|0.11|1.04|0.04|1.12|0.12|1.03|0.03|0
1749477000000|2025-06-09 13:50:00|1.05|0.05|1.06|0.06|1.07|0.07|1.02|0.02|0
1749477300000|2025-06-09 13:55:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1749477600000|2025-06-09 14:00:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1749477900000|2025-06-09 14:05:00|1.08|0.08|1.1|0.1|1.12|0.12|1.08|0.08|0
1749478200000|2025-06-09 14:10:00|1.09|0.09|1.06|0.06|1.09|0.09|1.06|0.06|0
1749478500000|2025-06-09 14:15:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1749478800000|2025-06-09 14:20:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1749479100000|2025-06-09 14:25:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1749479400000|2025-06-09 14:30:00|1.08|0.08|1.07|0.07|1.08|0.08|1.05|0.05|0
1749479700000|2025-06-09 14:35:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1749480000000|2025-06-09 14:40:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1749480300000|2025-06-09 14:45:00|1.08|0.08|1.07|0.07|1.08|0.08|1.06|0.06|0
1749480600000|2025-06-09 14:50:00|1.06|0.06|1.1|0.1|1.1|0.1|1.06|0.06|0
1749480900000|2025-06-09 14:55:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1749481200000|2025-06-09 15:00:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1749481500000|2025-06-09 15:05:00|1.1|0.1|1.07|0.07|1.1|0.1|1.06|0.06|0
1749481800000|2025-06-09 15:10:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1749482100000|2025-06-09 15:15:00|1.06|0.06|1.11|0.11|1.12|0.12|1.06|0.06|0
1749482400000|2025-06-09 15:20:00|1.09|0.09|1.09|0.09|1.11|0.11|1.08|0.08|0
1749482700000|2025-06-09 15:25:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1749483000000|2025-06-09 15:30:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1749483300000|2025-06-09 15:35:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1749483600000|2025-06-09 15:40:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1749483900000|2025-06-09 15:45:00|1.06|0.06|1.07|0.07|1.07|0.07|1.04|0.04|0
1749484200000|2025-06-09 15:50:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1749484500000|2025-06-09 15:55:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1749484800000|2025-06-09 16:00:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1749485100000|2025-06-09 16:05:00|1.1|0.1|1.09|0.09|1.12|0.12|1.09|0.09|0
1749485400000|2025-06-09 16:10:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1749485700000|2025-06-09 16:15:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1749486000000|2025-06-09 16:20:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1749486300000|2025-06-09 16:25:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1749486600000|2025-06-09 16:30:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1749486900000|2025-06-09 16:35:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1749487200000|2025-06-09 16:40:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1749487500000|2025-06-09 16:45:00|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1749487800000|2025-06-09 16:50:00|1.06|0.06|1.07|0.07|1.08|0.08|1.05|0.05|0
1749488100000|2025-06-09 16:55:00|1.08|0.08|1.07|0.07|1.08|0.08|1.06|0.06|0
1749488700000|2025-06-09 17:05:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1749489000000|2025-06-09 17:10:00|1.04|0.04|1.05|0.05|1.06|0.06|1.01|0.01|0
1749489300000|2025-06-09 17:15:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1749489600000|2025-06-09 17:20:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1749489900000|2025-06-09 17:25:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1749490200000|2025-06-09 17:30:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1749490500000|2025-06-09 17:35:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1749491100000|2025-06-09 17:45:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1749491400000|2025-06-09 17:50:00|1.01|0.01|1.04|0.04|1.04|0.04|1.01|0.01|0
1749491700000|2025-06-09 17:55:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749492000000|2025-06-09 18:00:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1749492300000|2025-06-09 18:05:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1749492600000|2025-06-09 18:10:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749492900000|2025-06-09 18:15:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749493200000|2025-06-09 18:20:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749493500000|2025-06-09 18:25:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1749493800000|2025-06-09 18:30:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1749494100000|2025-06-09 18:35:00|1.04|0.04|1.04|0.04|1.06|0.06|1.04|0.04|0
1749494400000|2025-06-09 18:40:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749494700000|2025-06-09 18:45:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1749495000000|2025-06-09 18:50:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1749495300000|2025-06-09 18:55:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1749495600000|2025-06-09 19:00:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1749495900000|2025-06-09 19:05:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1749496200000|2025-06-09 19:10:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1749496800000|2025-06-09 19:20:00|1.03|0.03|1.04|0.04|1.05|0.05|1.02|0.02|0
1749497100000|2025-06-09 19:25:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749497400000|2025-06-09 19:30:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749497700000|2025-06-09 19:35:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1749498000000|2025-06-09 19:40:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749498300000|2025-06-09 19:45:00|1.05|0.05|1.02|0.02|1.05|0.05|1.01|0.01|0
1749498600000|2025-06-09 19:50:00|1|0|1.03|0.03|1.03|0.03|1|0|0
1749498900000|2025-06-09 19:55:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1749499200000|2025-06-09 20:00:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1749499500000|2025-06-09 20:05:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749499800000|2025-06-09 20:10:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1749500400000|2025-06-09 20:20:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749502500000|2025-06-09 20:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1749514500000|2025-06-10 00:15:00|1.01|0.01|1.04|0.04|1.04|0.04|1.01|0.01|0
1749514800000|2025-06-10 00:20:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749515100000|2025-06-10 00:25:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749515700000|2025-06-10 00:35:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749516000000|2025-06-10 00:40:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749516300000|2025-06-10 00:45:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749516600000|2025-06-10 00:50:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749517500000|2025-06-10 01:05:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749518100000|2025-06-10 01:15:00|1.03|0.03|1.01|0.01|1.04|0.04|1|0|0
1749518400000|2025-06-10 01:20:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1749518700000|2025-06-10 01:25:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1749519000000|2025-06-10 01:30:00|1|0|1|0|1.01|0.01|1|0|0
1749519300000|2025-06-10 01:35:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1749519600000|2025-06-10 01:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1749520500000|2025-06-10 01:55:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1749520800000|2025-06-10 02:00:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749521100000|2025-06-10 02:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749523200000|2025-06-10 02:40:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1749523500000|2025-06-10 02:45:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1749524100000|2025-06-10 02:55:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749524700000|2025-06-10 03:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749526500000|2025-06-10 03:35:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1749527100000|2025-06-10 03:45:00|1|0|1.03|0.03|1.03|0.03|1|0|0
1749527700000|2025-06-10 03:55:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1749528000000|2025-06-10 04:00:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1749529500000|2025-06-10 04:25:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1749531600000|2025-06-10 05:00:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1749531900000|2025-06-10 05:05:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1749532500000|2025-06-10 05:15:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749532800000|2025-06-10 05:20:00|1.07|0.07|1.09|0.09|1.1|0.1|1.06|0.06|0
1749533100000|2025-06-10 05:25:00|1.08|0.08|1.15|0.15|1.17|0.17|1.08|0.08|0
1749533400000|2025-06-10 05:30:00|1.16|0.16|1.15|0.15|1.17|0.17|1.14|0.14|0
1749533700000|2025-06-10 05:35:00|1.16|0.16|1.13|0.13|1.16|0.16|1.12|0.12|0
1749534000000|2025-06-10 05:40:00|1.14|0.14|1.13|0.13|1.14|0.14|1.1|0.1|0
1749534300000|2025-06-10 05:45:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1749534600000|2025-06-10 05:50:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1749534900000|2025-06-10 05:55:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1749535200000|2025-06-10 06:00:00|1.1|0.1|1.13|0.13|1.14|0.14|1.09|0.09|0
1749535500000|2025-06-10 06:05:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1749535800000|2025-06-10 06:10:00|1.12|0.12|1.13|0.13|1.14|0.14|1.12|0.12|0
1749536100000|2025-06-10 06:15:00|1.1|0.1|1.11|0.11|1.14|0.14|1.1|0.1|0
1749536400000|2025-06-10 06:20:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749536700000|2025-06-10 06:25:00|1.12|0.12|1.08|0.08|1.12|0.12|1.08|0.08|0
1749537000000|2025-06-10 06:30:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1749537300000|2025-06-10 06:35:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749537600000|2025-06-10 06:40:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749537900000|2025-06-10 06:45:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749538200000|2025-06-10 06:50:00|1.12|0.12|1.12|0.12|1.12|0.12|1.1|0.1|0
1749538500000|2025-06-10 06:55:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1749538800000|2025-06-10 07:00:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749539100000|2025-06-10 07:05:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749539400000|2025-06-10 07:10:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749539700000|2025-06-10 07:15:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749540000000|2025-06-10 07:20:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749540300000|2025-06-10 07:25:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1749540600000|2025-06-10 07:30:00|1.13|0.13|1.11|0.11|1.13|0.13|1.1|0.1|0
1749540900000|2025-06-10 07:35:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1749541200000|2025-06-10 07:40:00|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1749541500000|2025-06-10 07:45:00|1.14|0.14|1.14|0.14|1.18|0.18|1.13|0.13|0
1749541800000|2025-06-10 07:50:00|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1749542100000|2025-06-10 07:55:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1749542400000|2025-06-10 08:00:00|1.13|0.13|1.11|0.11|1.14|0.14|1.11|0.11|0
1749542700000|2025-06-10 08:05:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749543000000|2025-06-10 08:10:00|1.12|0.12|1.14|0.14|1.15|0.15|1.11|0.11|0
1749543300000|2025-06-10 08:15:00|1.13|0.13|1.13|0.13|1.15|0.15|1.13|0.13|0
1749543600000|2025-06-10 08:20:00|1.14|0.14|1.11|0.11|1.15|0.15|1.11|0.11|0
1749543900000|2025-06-10 08:25:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749544200000|2025-06-10 08:30:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749544500000|2025-06-10 08:35:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1749544800000|2025-06-10 08:40:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1749545100000|2025-06-10 08:45:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1749545400000|2025-06-10 08:50:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749545700000|2025-06-10 08:55:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1749546000000|2025-06-10 09:00:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749546300000|2025-06-10 09:05:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1749546600000|2025-06-10 09:10:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749547800000|2025-06-10 09:30:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1749548100000|2025-06-10 09:35:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1749548400000|2025-06-10 09:40:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1749548700000|2025-06-10 09:45:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1749549000000|2025-06-10 09:50:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1749549300000|2025-06-10 09:55:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1749549600000|2025-06-10 10:00:00|1.03|0.03|1.06|0.06|1.09|0.09|1.02|0.02|0
1749549900000|2025-06-10 10:05:00|1.09|0.09|1.06|0.06|1.09|0.09|1.06|0.06|0
1749550500000|2025-06-10 10:15:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1749550800000|2025-06-10 10:20:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749551100000|2025-06-10 10:25:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749552000000|2025-06-10 10:40:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1749552300000|2025-06-10 10:45:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1749552600000|2025-06-10 10:50:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1749552900000|2025-06-10 10:55:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1749553200000|2025-06-10 11:00:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1749553500000|2025-06-10 11:05:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1749553800000|2025-06-10 11:10:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1749554100000|2025-06-10 11:15:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1749554400000|2025-06-10 11:20:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1749554700000|2025-06-10 11:25:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1749555000000|2025-06-10 11:30:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1749555300000|2025-06-10 11:35:00|1.08|0.08|1.08|0.08|1.1|0.1|1.08|0.08|0
1749555600000|2025-06-10 11:40:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1749555900000|2025-06-10 11:45:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1749556200000|2025-06-10 11:50:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1749556500000|2025-06-10 11:55:00|1.06|0.06|1.09|0.09|1.09|0.09|1.06|0.06|0
1749556800000|2025-06-10 12:00:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1749557100000|2025-06-10 12:05:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1749557400000|2025-06-10 12:10:00|1.03|0.03|1.09|0.09|1.09|0.09|1.03|0.03|0
1749557700000|2025-06-10 12:15:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1749558000000|2025-06-10 12:20:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1749558300000|2025-06-10 12:25:00|1.08|0.08|1.08|0.08|1.09|0.09|1.06|0.06|0
1749558600000|2025-06-10 12:30:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1749558900000|2025-06-10 12:35:00|1.08|0.08|1.06|0.06|1.09|0.09|1.06|0.06|0
1749559200000|2025-06-10 12:40:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749559500000|2025-06-10 12:45:00|1.05|0.05|1.04|0.04|1.06|0.06|1.04|0.04|0
1749559800000|2025-06-10 12:50:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749560400000|2025-06-10 13:00:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1749560700000|2025-06-10 13:05:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749561000000|2025-06-10 13:10:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1749561300000|2025-06-10 13:15:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1749561600000|2025-06-10 13:20:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1749562200000|2025-06-10 13:30:00|1.02|0.02|1.03|0.03|1.03|0.03|1.01|0.01|0
1749562500000|2025-06-10 13:35:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1749562800000|2025-06-10 13:40:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1749563100000|2025-06-10 13:45:00|1|0|1.02|0.02|1.03|0.03|1|0|0
1749563400000|2025-06-10 13:50:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1749563700000|2025-06-10 13:55:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749564000000|2025-06-10 14:00:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1749564300000|2025-06-10 14:05:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1749567300000|2025-06-10 14:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1749569400000|2025-06-10 15:30:00|1.01|0.01|1.01|0.01|1.07|0.07|1|0|0
1749569700000|2025-06-10 15:35:00|1|0|1.04|0.04|1.04|0.04|1|0|0
1749570000000|2025-06-10 15:40:00|1.03|0.03|1.01|0.01|1.04|0.04|1.01|0.01|0
1749570300000|2025-06-10 15:45:00|1.02|0.02|1.02|0.02|1.02|0.02|1|0|0
1749570600000|2025-06-10 15:50:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749570900000|2025-06-10 15:55:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1749571200000|2025-06-10 16:00:00|1.02|0.02|1.02|0.02|1.02|0.02|1|0|0
1749571500000|2025-06-10 16:05:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749571800000|2025-06-10 16:10:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1749572100000|2025-06-10 16:15:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749572400000|2025-06-10 16:20:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1749572700000|2025-06-10 16:25:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1749573000000|2025-06-10 16:30:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749573300000|2025-06-10 16:35:00|1|0|1|0|1|0|1|0|0
1749576900000|2025-06-10 17:35:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1749577200000|2025-06-10 17:40:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1749577800000|2025-06-10 17:50:00|1.01|0.01|1.07|0.07|1.07|0.07|1.01|0.01|0
1749578100000|2025-06-10 17:55:00|1.06|0.06|1.06|0.06|1.08|0.08|1.06|0.06|0
1749578400000|2025-06-10 18:00:00|1.07|0.07|1.09|0.09|1.12|0.12|1.07|0.07|0
1749578700000|2025-06-10 18:05:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1749579000000|2025-06-10 18:10:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1749579300000|2025-06-10 18:15:00|1.08|0.08|1.05|0.05|1.1|0.1|1.04|0.04|0
1749579600000|2025-06-10 18:20:00|1.04|0.04|1.01|0.01|1.05|0.05|1.01|0.01|0
1749579900000|2025-06-10 18:25:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1749580200000|2025-06-10 18:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1749580500000|2025-06-10 18:35:00|1.02|0.02|1.02|0.02|1.04|0.04|1|0|0
1749580800000|2025-06-10 18:40:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749581100000|2025-06-10 18:45:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1749581400000|2025-06-10 18:50:00|1.05|0.05|1.02|0.02|1.05|0.05|1.02|0.02|0
1749581700000|2025-06-10 18:55:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1749582000000|2025-06-10 19:00:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1749582600000|2025-06-10 19:10:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1749582900000|2025-06-10 19:15:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1749583200000|2025-06-10 19:20:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749583500000|2025-06-10 19:25:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749583800000|2025-06-10 19:30:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1749584100000|2025-06-10 19:35:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1749584400000|2025-06-10 19:40:00|1.01|0.01|1.01|0.01|1.04|0.04|1.01|0.01|0
1749584700000|2025-06-10 19:45:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1749588900000|2025-06-10 20:55:00|1.2||1.2||1.2||1.2||0
1749600900000|2025-06-11 00:15:00|1||1||1||1||0
1749648000000|2025-06-11 13:20:00|1.2||1.2||1.2||1.2||0
1749648600000|2025-06-11 13:30:00|1||1||1||1||0
1749666600000|2025-06-11 18:30:00|1.02|0.02|1|0|1.04|0.04|1|0|0
1749668100000|2025-06-11 18:55:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1749668400000|2025-06-11 19:00:00|1.01|0.01|1.02|0.02|1.05|0.05|1.01|0.01|0
1749668700000|2025-06-11 19:05:00|1.03|0.03|1.07|0.07|1.08|0.08|1.02|0.02|0
1749669000000|2025-06-11 19:10:00|1.06|0.06|1.04|0.04|1.08|0.08|1.04|0.04|0
1749669300000|2025-06-11 19:15:00|1.05|0.05|1.15|0.15|1.15|0.15|1.04|0.04|0
1749669600000|2025-06-11 19:20:00|1.14|0.14|1.14|0.14|1.15|0.15|1.11|0.11|0
1749669900000|2025-06-11 19:25:00|1.12|0.12|1.12|0.12|1.14|0.14|1.07|0.07|0
1749670200000|2025-06-11 19:30:00|1.13|0.13|1.17|0.17|1.17|0.17|1.09|0.09|0
1749670500000|2025-06-11 19:35:00|1.16|0.16|1.14|0.14|1.19|0.19|1.13|0.13|0
1749670800000|2025-06-11 19:40:00|1.15|0.15|1.09|0.09|1.15|0.15|1.09|0.09|0
1749671100000|2025-06-11 19:45:00|1.08|0.08|1.12|0.12|1.12|0.12|1.08|0.08|0
1749671400000|2025-06-11 19:50:00|1.11|0.11|1.09|0.09|1.11|0.11|1.03|0.03|0
1749671700000|2025-06-11 19:55:00|1.1|0.1|1.04|0.04|1.1|0.1|1.03|0.03|0
1749672000000|2025-06-11 20:00:00|1.05|0.05|1|0|1.05|0.05|1|0|0
1749675300000|2025-06-11 20:55:00|1.2||1.2||1.2||1.2||0
1749687300000|2025-06-12 00:15:00|1||1||1||1||0
1749687900000|2025-06-12 00:25:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1749688200000|2025-06-12 00:30:00|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1749688500000|2025-06-12 00:35:00|1.06|0.06|1.05|0.05|1.06|0.06|1|0|0
1749688800000|2025-06-12 00:40:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1749689100000|2025-06-12 00:45:00|1.06|0.06|1.07|0.07|1.07|0.07|1|0|0
1749689400000|2025-06-12 00:50:00|1.08|0.08|1.11|0.11|1.11|0.11|1.07|0.07|0
1749689700000|2025-06-12 00:55:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1749690000000|2025-06-12 01:00:00|1.09|0.09|1.07|0.07|1.1|0.1|1.07|0.07|0
1749691200000|2025-06-12 01:20:00|1.08|0.08|1.1|0.1|1.11|0.11|1.07|0.07|0
1749691500000|2025-06-12 01:25:00|1.11|0.11|1.15|0.15|1.15|0.15|1.1|0.1|0
1749691800000|2025-06-12 01:30:00|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1749692100000|2025-06-12 01:35:00|1.16|0.16|1.17|0.17|1.18|0.18|1.15|0.15|0
1749692400000|2025-06-12 01:40:00|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1749692700000|2025-06-12 01:45:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1749693000000|2025-06-12 01:50:00|1.18|0.18|1.16|0.16|1.18|0.18|1.15|0.15|0
1749693300000|2025-06-12 01:55:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1749693600000|2025-06-12 02:00:00|1.16|0.16|1.12|0.12|1.16|0.16|1.12|0.12|0
1749693900000|2025-06-12 02:05:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749694200000|2025-06-12 02:10:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749694500000|2025-06-12 02:15:00|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1749694800000|2025-06-12 02:20:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749695400000|2025-06-12 02:30:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749696000000|2025-06-12 02:40:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749696300000|2025-06-12 02:45:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749696600000|2025-06-12 02:50:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749696900000|2025-06-12 02:55:00|1.13|0.13|1.15|0.15|1.15|0.15|1.12|0.12|0
1749697200000|2025-06-12 03:00:00|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1749697500000|2025-06-12 03:05:00|1.16|0.16|1.12|0.12|1.16|0.16|1.11|0.11|0
1749697800000|2025-06-12 03:10:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749698100000|2025-06-12 03:15:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1749698400000|2025-06-12 03:20:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1749698700000|2025-06-12 03:25:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1749699000000|2025-06-12 03:30:00|1|0|1|0|1|0|1|0|0
1749699900000|2025-06-12 03:45:00|1.05|0.05|1.05|0.05|1.05|0.05|1|0|0
1749700500000|2025-06-12 03:55:00|1|0|1.05|0.05|1.06|0.06|1|0|0
1749701400000|2025-06-12 04:10:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1749701700000|2025-06-12 04:15:00|1|0|1.05|0.05|1.05|0.05|1|0|0
1749702900000|2025-06-12 04:35:00|1|0|1|0|1|0|1|0|0
1749703200000|2025-06-12 04:40:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1749703500000|2025-06-12 04:45:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1749704100000|2025-06-12 04:55:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1749705300000|2025-06-12 05:15:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1749705600000|2025-06-12 05:20:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1749705900000|2025-06-12 05:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1749706500000|2025-06-12 05:35:00|1|0|1.03|0.03|1.03|0.03|1|0|0
1749706800000|2025-06-12 05:40:00|1.04|0.04|1.06|0.06|1.07|0.07|1.03|0.03|0
1749707100000|2025-06-12 05:45:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1749707400000|2025-06-12 05:50:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1749707700000|2025-06-12 05:55:00|1.04|0.04|1.06|0.06|1.06|0.06|1.03|0.03|0
1749708000000|2025-06-12 06:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.03|0.03|0
1749708300000|2025-06-12 06:05:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1749708600000|2025-06-12 06:10:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1749708900000|2025-06-12 06:15:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1749709200000|2025-06-12 06:20:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1749709500000|2025-06-12 06:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1749709800000|2025-06-12 06:30:00|1.04|0.04|1.01|0.01|1.04|0.04|1.01|0.01|0
1749710100000|2025-06-12 06:35:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1749710400000|2025-06-12 06:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749710700000|2025-06-12 06:45:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1749711000000|2025-06-12 06:50:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1749711300000|2025-06-12 06:55:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1749711600000|2025-06-12 07:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1749711900000|2025-06-12 07:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749712200000|2025-06-12 07:10:00|1|0|1|0|1.01|0.01|1|0|0
1749713400000|2025-06-12 07:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1749713700000|2025-06-12 07:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1749714300000|2025-06-12 07:45:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749714600000|2025-06-12 07:50:00|1.02|0.02|1.08|0.08|1.09|0.09|1.01|0.01|0
1749714900000|2025-06-12 07:55:00|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1749715200000|2025-06-12 08:00:00|1.07|0.07|1.18|0.18|1.19|0.19|1.07|0.07|0
1749715500000|2025-06-12 08:05:00|1.19|0.19|1.18|0.18|1.21|0.21|1.17|0.17|0
1749715800000|2025-06-12 08:10:00|1.15|0.15|1.1|0.1|1.16|0.16|1.1|0.1|0
1749716100000|2025-06-12 08:15:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1749716400000|2025-06-12 08:20:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1749716700000|2025-06-12 08:25:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1749717000000|2025-06-12 08:30:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1749717300000|2025-06-12 08:35:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1749717600000|2025-06-12 08:40:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1749717900000|2025-06-12 08:45:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1749718500000|2025-06-12 08:55:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1749718800000|2025-06-12 09:00:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749719700000|2025-06-12 09:15:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749720000000|2025-06-12 09:20:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749720300000|2025-06-12 09:25:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749720600000|2025-06-12 09:30:00|1.1|0.1|1.1|0.1|1.12|0.12|1.1|0.1|0
1749720900000|2025-06-12 09:35:00|1.11|0.11|1.12|0.12|1.12|0.12|1.1|0.1|0
1749721200000|2025-06-12 09:40:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1749721500000|2025-06-12 09:45:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749721800000|2025-06-12 09:50:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749722400000|2025-06-12 10:00:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749722700000|2025-06-12 10:05:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749723000000|2025-06-12 10:10:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749723300000|2025-06-12 10:15:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1749723600000|2025-06-12 10:20:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1749723900000|2025-06-12 10:25:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1749724200000|2025-06-12 10:30:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749724500000|2025-06-12 10:35:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749724800000|2025-06-12 10:40:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749725100000|2025-06-12 10:45:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749725400000|2025-06-12 10:50:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1749725700000|2025-06-12 10:55:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749726000000|2025-06-12 11:00:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749726300000|2025-06-12 11:05:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749726600000|2025-06-12 11:10:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749726900000|2025-06-12 11:15:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749727200000|2025-06-12 11:20:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1749727500000|2025-06-12 11:25:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749727800000|2025-06-12 11:30:00|1.13|0.13|1.16|0.16|1.17|0.17|1.13|0.13|0
1749728100000|2025-06-12 11:35:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1749728400000|2025-06-12 11:40:00|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1749728700000|2025-06-12 11:45:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1749729000000|2025-06-12 11:50:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1749729300000|2025-06-12 11:55:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1749729600000|2025-06-12 12:00:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1749729900000|2025-06-12 12:05:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1749730200000|2025-06-12 12:10:00|1.13|0.13|1.11|0.11|1.14|0.14|1.11|0.11|0
1749730500000|2025-06-12 12:15:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749730800000|2025-06-12 12:20:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749731100000|2025-06-12 12:25:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749731400000|2025-06-12 12:30:00|1.09|0.09|1.09|0.09|1.12|0.12|1.03|0.03|0
1749731700000|2025-06-12 12:35:00|1.08|0.08|1.06|0.06|1.08|0.08|1.05|0.05|0
1749732000000|2025-06-12 12:40:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1749732300000|2025-06-12 12:45:00|1.04|0.04|1.01|0.01|1.05|0.05|1|0|0
1749732600000|2025-06-12 12:50:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749732900000|2025-06-12 12:55:00|1|0|1|0|1.01|0.01|1|0|0
1749734700000|2025-06-12 13:25:00|1.2||1.2||1.2||1.2||0
1749735000000|2025-06-12 13:30:00|1|0.02|1|0|1.02|0.02|1|0|0
1749741900000|2025-06-12 15:25:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1749742200000|2025-06-12 15:30:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1749742500000|2025-06-12 15:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1749743400000|2025-06-12 15:50:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1749744300000|2025-06-12 16:05:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1749747600000|2025-06-12 17:00:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1749761700000|2025-06-12 20:55:00|1.2||1.2||1.2||1.2||0
1749687300000|2025-06-12 00:15:00|1||1||1||1||0
1749687900000|2025-06-12 00:25:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1749688200000|2025-06-12 00:30:00|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1749688500000|2025-06-12 00:35:00|1.06|0.06|1.05|0.05|1.06|0.06|1|0|0
1749688800000|2025-06-12 00:40:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1749689100000|2025-06-12 00:45:00|1.06|0.06|1.07|0.07|1.07|0.07|1|0|0
1749689400000|2025-06-12 00:50:00|1.08|0.08|1.11|0.11|1.11|0.11|1.07|0.07|0
1749689700000|2025-06-12 00:55:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1749690000000|2025-06-12 01:00:00|1.09|0.09|1.07|0.07|1.1|0.1|1.07|0.07|0
1749691200000|2025-06-12 01:20:00|1.08|0.08|1.1|0.1|1.11|0.11|1.07|0.07|0
1749691500000|2025-06-12 01:25:00|1.11|0.11|1.15|0.15|1.15|0.15|1.1|0.1|0
1749691800000|2025-06-12 01:30:00|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1749692100000|2025-06-12 01:35:00|1.16|0.16|1.17|0.17|1.18|0.18|1.15|0.15|0
1749692400000|2025-06-12 01:40:00|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1749692700000|2025-06-12 01:45:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1749693000000|2025-06-12 01:50:00|1.18|0.18|1.16|0.16|1.18|0.18|1.15|0.15|0
1749693300000|2025-06-12 01:55:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1749693600000|2025-06-12 02:00:00|1.16|0.16|1.12|0.12|1.16|0.16|1.12|0.12|0
1749693900000|2025-06-12 02:05:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749694200000|2025-06-12 02:10:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749694500000|2025-06-12 02:15:00|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1749694800000|2025-06-12 02:20:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749695400000|2025-06-12 02:30:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749696000000|2025-06-12 02:40:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749696300000|2025-06-12 02:45:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749696600000|2025-06-12 02:50:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749696900000|2025-06-12 02:55:00|1.13|0.13|1.15|0.15|1.15|0.15|1.12|0.12|0
1749697200000|2025-06-12 03:00:00|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1749697500000|2025-06-12 03:05:00|1.16|0.16|1.12|0.12|1.16|0.16|1.11|0.11|0
1749697800000|2025-06-12 03:10:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1749698100000|2025-06-12 03:15:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1749698400000|2025-06-12 03:20:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1749698700000|2025-06-12 03:25:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1749699000000|2025-06-12 03:30:00|1|0|1|0|1|0|1|0|0
1749699900000|2025-06-12 03:45:00|1.05|0.05|1.05|0.05|1.05|0.05|1|0|0
1749700500000|2025-06-12 03:55:00|1|0|1.05|0.05|1.06|0.06|1|0|0
1749701400000|2025-06-12 04:10:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1749701700000|2025-06-12 04:15:00|1|0|1.05|0.05|1.05|0.05|1|0|0
1749702900000|2025-06-12 04:35:00|1|0|1|0|1|0|1|0|0
1749703200000|2025-06-12 04:40:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1749703500000|2025-06-12 04:45:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1749704100000|2025-06-12 04:55:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1749705300000|2025-06-12 05:15:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1749705600000|2025-06-12 05:20:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1749705900000|2025-06-12 05:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1749706500000|2025-06-12 05:35:00|1|0|1.03|0.03|1.03|0.03|1|0|0
1749706800000|2025-06-12 05:40:00|1.04|0.04|1.06|0.06|1.07|0.07|1.03|0.03|0
1749707100000|2025-06-12 05:45:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1749707400000|2025-06-12 05:50:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1749707700000|2025-06-12 05:55:00|1.04|0.04|1.06|0.06|1.06|0.06|1.03|0.03|0
1749708000000|2025-06-12 06:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.03|0.03|0
1749708300000|2025-06-12 06:05:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1749708600000|2025-06-12 06:10:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1749708900000|2025-06-12 06:15:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1749709200000|2025-06-12 06:20:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1749709500000|2025-06-12 06:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1749709800000|2025-06-12 06:30:00|1.04|0.04|1.01|0.01|1.04|0.04|1.01|0.01|0
1749710100000|2025-06-12 06:35:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1749710400000|2025-06-12 06:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749710700000|2025-06-12 06:45:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1749711000000|2025-06-12 06:50:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1749711300000|2025-06-12 06:55:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1749711600000|2025-06-12 07:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1749711900000|2025-06-12 07:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749712200000|2025-06-12 07:10:00|1|0|1|0|1.01|0.01|1|0|0
1749713400000|2025-06-12 07:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1749713700000|2025-06-12 07:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1749714300000|2025-06-12 07:45:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749714600000|2025-06-12 07:50:00|1.02|0.02|1.08|0.08|1.09|0.09|1.01|0.01|0
1749714900000|2025-06-12 07:55:00|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1749715200000|2025-06-12 08:00:00|1.07|0.07|1.18|0.18|1.19|0.19|1.07|0.07|0
1749715500000|2025-06-12 08:05:00|1.19|0.19|1.18|0.18|1.21|0.21|1.17|0.17|0
1749715800000|2025-06-12 08:10:00|1.15|0.15|1.1|0.1|1.16|0.16|1.1|0.1|0
1749716100000|2025-06-12 08:15:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1749716400000|2025-06-12 08:20:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1749716700000|2025-06-12 08:25:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1749717000000|2025-06-12 08:30:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1749717300000|2025-06-12 08:35:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1749717600000|2025-06-12 08:40:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1749717900000|2025-06-12 08:45:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1749718500000|2025-06-12 08:55:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1749718800000|2025-06-12 09:00:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749719700000|2025-06-12 09:15:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749720000000|2025-06-12 09:20:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749720300000|2025-06-12 09:25:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749720600000|2025-06-12 09:30:00|1.1|0.1|1.1|0.1|1.12|0.12|1.1|0.1|0
1749720900000|2025-06-12 09:35:00|1.11|0.11|1.12|0.12|1.12|0.12|1.1|0.1|0
1749721200000|2025-06-12 09:40:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1749721500000|2025-06-12 09:45:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749721800000|2025-06-12 09:50:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749722400000|2025-06-12 10:00:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749722700000|2025-06-12 10:05:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749723000000|2025-06-12 10:10:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749723300000|2025-06-12 10:15:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1749723600000|2025-06-12 10:20:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1749723900000|2025-06-12 10:25:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1749724200000|2025-06-12 10:30:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749724500000|2025-06-12 10:35:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749724800000|2025-06-12 10:40:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749725100000|2025-06-12 10:45:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749725400000|2025-06-12 10:50:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1749725700000|2025-06-12 10:55:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749726000000|2025-06-12 11:00:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749726300000|2025-06-12 11:05:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749726600000|2025-06-12 11:10:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749726900000|2025-06-12 11:15:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749727200000|2025-06-12 11:20:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1749727500000|2025-06-12 11:25:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749727800000|2025-06-12 11:30:00|1.13|0.13|1.16|0.16|1.17|0.17|1.13|0.13|0
1749728100000|2025-06-12 11:35:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1749728400000|2025-06-12 11:40:00|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1749728700000|2025-06-12 11:45:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1749729000000|2025-06-12 11:50:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1749729300000|2025-06-12 11:55:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1749729600000|2025-06-12 12:00:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1749729900000|2025-06-12 12:05:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1749730200000|2025-06-12 12:10:00|1.13|0.13|1.11|0.11|1.14|0.14|1.11|0.11|0
1749730500000|2025-06-12 12:15:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749730800000|2025-06-12 12:20:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749731100000|2025-06-12 12:25:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1749731400000|2025-06-12 12:30:00|1.09|0.09|1.09|0.09|1.12|0.12|1.03|0.03|0
1749731700000|2025-06-12 12:35:00|1.08|0.08|1.06|0.06|1.08|0.08|1.05|0.05|0
1749732000000|2025-06-12 12:40:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1749732300000|2025-06-12 12:45:00|1.04|0.04|1.01|0.01|1.05|0.05|1|0|0
1749732600000|2025-06-12 12:50:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749732900000|2025-06-12 12:55:00|1|0|1|0|1.01|0.01|1|0|0
1749734700000|2025-06-12 13:25:00|1.2||1.2||1.2||1.2||0
1749735000000|2025-06-12 13:30:00|1|0.02|1|0|1.02|0.02|1|0|0
1749741900000|2025-06-12 15:25:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1749742200000|2025-06-12 15:30:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1749742500000|2025-06-12 15:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1749743400000|2025-06-12 15:50:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1749744300000|2025-06-12 16:05:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1749747600000|2025-06-12 17:00:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1749761700000|2025-06-12 20:55:00|1.2||1.2||1.2||1.2||0
1749772800000|2025-06-13 00:00:00|1.21|0.01|1.24|0.04|1.25|0.05|1.21|0.01|0
1749773100000|2025-06-13 00:05:00|1.23|0.03|1.28|0.08|1.32|0.12|1.22|0.02|0
1749773400000|2025-06-13 00:10:00|1.29|0.09|1.25|0.05|1.32|0.12|1.23|0.03|0
1749773700000|2025-06-13 00:15:00|1.24|0.04|1.42|0.42|1.43|0.43|1.24|0.04|0
1749775800000|2025-06-13 00:50:00|1.45|0.45|1.84|0.84|1.86|0.86|1.34|0.34|0
1749776100000|2025-06-13 00:55:00|1.82|0.82|2.33|1.33|2.34|1.34|1.7|0.7|0
1749776400000|2025-06-13 01:00:00|2.34|1.34|2.52|1.52|2.61|1.61|2.25|1.25|0
1749776700000|2025-06-13 01:05:00|2.53|1.53|2.41|1.41|2.53|1.53|2.36|1.36|0
1749777000000|2025-06-13 01:10:00|2.42|1.42|2.92|1.92|2.92|1.92|2.4|1.4|0
1749777300000|2025-06-13 01:15:00|2.97|1.97|2.88|1.88|2.97|1.97|2.84|1.84|0
1749777600000|2025-06-13 01:20:00|2.87|1.87|2.79|1.79|2.88|1.88|2.72|1.72|0
1749777900000|2025-06-13 01:25:00|2.8|1.8|3.11|2.11|3.11|2.11|2.77|1.77|0
1749778200000|2025-06-13 01:30:00|3.1|2.1|3.07|2.07|3.29|2.29|3.01|2.01|0
1749778500000|2025-06-13 01:35:00|3.06|2.06|2.81|1.81|3.1|2.1|2.66|1.66|0
1749778800000|2025-06-13 01:40:00|2.82|1.82|2.31|1.31|2.82|1.82|2.06|1.06|0
1749779100000|2025-06-13 01:45:00|2.3|1.3|2.58|1.58|2.77|1.77|2.12|1.12|0
1749779400000|2025-06-13 01:50:00|2.57|1.57|2.3|1.3|2.58|1.58|2.09|1.09|0
1749779700000|2025-06-13 01:55:00|2.29|1.29|2.21|1.21|2.29|1.29|2.15|1.15|0
1749780000000|2025-06-13 02:00:00|2.2|1.2|2.28|1.28|2.31|1.31|2.18|1.18|0
1749780300000|2025-06-13 02:05:00|2.27|1.27|2.32|1.32|2.34|1.34|2.25|1.25|0
1749780600000|2025-06-13 02:10:00|2.33|1.33|2.32|1.32|2.33|1.33|1.3|0.3|0
1749780900000|2025-06-13 02:15:00|2.33|1.33|2.22|1.22|2.34|1.34|2.2|1.2|0
1749781200000|2025-06-13 02:20:00|2.21|1.21|2.33|1.33|2.37|1.37|2.21|1.21|0
1749781500000|2025-06-13 02:25:00|2.34|1.34|2.4|1.4|2.43|1.43|2.32|1.32|0
1749781800000|2025-06-13 02:30:00|2.39|1.39|2.52|1.52|2.55|1.55|2.38|1.38|0
1749782100000|2025-06-13 02:35:00|2.51|1.51|3.18|2.18|3.25|2.25|2.44|1.44|0
1749782400000|2025-06-13 02:40:00|3.17|2.17|3.27|2.27|3.36|2.36|3.13|2.13|0
1749782700000|2025-06-13 02:45:00|3.26|2.26|3.23|2.23|3.3|2.3|3.16|2.16|0
1749783000000|2025-06-13 02:50:00|3.22|2.22|3.22|2.22|3.24|2.24|3.16|2.16|0
1749783300000|2025-06-13 02:55:00|3.23|2.23|3.1|2.1|3.23|2.23|3.09|2.09|0
1749783600000|2025-06-13 03:00:00|3.11|2.11|3.16|2.16|3.18|2.18|3.02|2.02|0
1749783900000|2025-06-13 03:05:00|3.17|2.17|3.13|2.13|3.28|2.28|3.12|2.12|0
1749784200000|2025-06-13 03:10:00|3.12|2.12|2.99|1.99|3.13|2.13|2.98|1.98|0
1749784500000|2025-06-13 03:15:00|2.97|1.97|3.09|2.09|3.12|2.12|2.91|1.91|0
1749784800000|2025-06-13 03:20:00|3.1|2.1|3.16|2.16|3.17|2.17|3.08|2.08|0
1749785100000|2025-06-13 03:25:00|3.15|2.15|3.22|2.22|3.23|2.23|3.15|2.15|0
1749785400000|2025-06-13 03:30:00|3.23|2.23|3.05|2.05|3.23|2.23|3.05|2.05|0
1749785700000|2025-06-13 03:35:00|3.06|2.06|3.04|2.04|3.1|2.1|3.03|2.03|0
1749786000000|2025-06-13 03:40:00|3.05|2.05|3.06|2.06|3.07|2.07|3|2|0
1749786300000|2025-06-13 03:45:00|3.05|2.05|3.02|2.02|3.06|2.06|3.02|2.02|0
1749786600000|2025-06-13 03:50:00|3.01|2.01|3.02|2.02|3.03|2.03|2.95|1.95|0
1749786900000|2025-06-13 03:55:00|3|2|2.88|1.88|3.45|2.45|2.76|1.76|0
1749787200000|2025-06-13 04:00:00|2.87|1.87|2.92|1.92|2.94|1.94|2.87|1.87|0
1749787500000|2025-06-13 04:05:00|2.91|1.91|2.94|1.94|2.96|1.96|1.78|0.78|0
1749787800000|2025-06-13 04:10:00|2.93|1.93|3|2|3.01|2.01|1.53|0.53|0
1749788100000|2025-06-13 04:15:00|3.01|2.01|3.1|2.1|3.13|2.13|3|2|0
1749788400000|2025-06-13 04:20:00|3.09|2.09|3.13|2.13|3.14|2.14|3.09|2.09|0
1749788700000|2025-06-13 04:25:00|3.12|2.12|3.12|2.12|3.14|2.14|3.11|2.11|0
1749789000000|2025-06-13 04:30:00|3.11|2.11|3.09|2.09|3.15|2.15|3.09|2.09|0
1749789300000|2025-06-13 04:35:00|3.08|2.08|3.21|2.01|3.23|2.33|2.89|1.99|0
1749789600000|2025-06-13 04:40:00|3.22|2.02|3.2|2|3.22|2.02|3.15|1.95|0
1749789900000|2025-06-13 04:45:00|3.19|1.99|3.17|1.97|3.21|2.01|3.15|1.95|0
1749790200000|2025-06-13 04:50:00|3.18|1.98|3.14|1.94|3.19|1.99|3.13|1.93|0
1749790500000|2025-06-13 04:55:00|3.15|1.95|3.3|2.1|3.3|2.1|1.92|0.72|0
1749790800000|2025-06-13 05:00:00|3.29|2.09|3.23|2.03|3.34|2.14|1.95|0.75|0
1749791100000|2025-06-13 05:05:00|3.22|2.02|3.26|2.06|3.27|2.07|1.96|0.76|0
1749791400000|2025-06-13 05:10:00|3.25|2.05|3.21|2.01|3.26|2.06|3.2|2|0
1749791700000|2025-06-13 05:15:00|3.23|2.03|3.21|2.01|3.24|2.04|3.19|1.99|0
1749792000000|2025-06-13 05:20:00|3.2|2|3.19|1.99|3.26|2.06|3.17|1.97|0
1749792300000|2025-06-13 05:25:00|3.2|2|3.21|2.01|3.22|2.02|3.17|1.97|0
1749792600000|2025-06-13 05:30:00|3.22|2.02|3.18|1.98|3.23|2.03|3.17|1.97|0
1749792900000|2025-06-13 05:35:00|3.17|1.97|3.19|1.99|3.2|2|3.17|1.97|0
1749793200000|2025-06-13 05:40:00|3.18|1.98|3.21|2.01|3.23|2.03|3.17|1.97|0
1749793500000|2025-06-13 05:45:00|3.2|2|3.21|2.01|3.23|2.03|3.2|2|0
1749793800000|2025-06-13 05:50:00|3.22|2.02|3.23|2.03|3.25|2.05|3.16|1.96|0
1749794100000|2025-06-13 05:55:00|3.24|2.04|3.21|2.01|3.25|2.05|3.19|1.99|0
1749794400000|2025-06-13 06:00:00|3.22|2.02|3.01|1.81|3.23|2.03|2.98|1.78|0
1749794700000|2025-06-13 06:05:00|3|1.8|2.98|1.78|3.04|1.84|2.96|1.76|0
1749795000000|2025-06-13 06:10:00|2.99|1.79|3|1.8|3.05|1.85|2.96|1.76|0
1749795300000|2025-06-13 06:15:00|2.99|1.79|3|1.8|3.06|1.86|2.98|1.78|0
1749795600000|2025-06-13 06:20:00|2.99|1.79|3.04|1.84|3.05|1.85|2.99|1.79|0
1749795900000|2025-06-13 06:25:00|3.03|1.83|3.01|1.81|3.05|1.85|2.98|1.78|0
1749796200000|2025-06-13 06:30:00|3|1.8|2.92|1.72|3.02|1.82|2.89|1.69|0
1749796500000|2025-06-13 06:35:00|2.93|1.73|2.86|1.66|2.95|1.75|2.86|1.66|0
1749796800000|2025-06-13 06:40:00|2.85|1.65|2.92|1.72|2.97|1.77|2.85|1.65|0
1749797100000|2025-06-13 06:45:00|2.91|1.71|2.84|1.64|2.94|1.74|2.82|1.62|0
1749797400000|2025-06-13 06:50:00|2.83|1.63|2.58|1.38|2.85|1.65|2.58|1.38|0
1749797700000|2025-06-13 06:55:00|2.6|1.4|2.58|1.38|2.64|1.44|2.57|1.37|0
1749798000000|2025-06-13 07:00:00|2.59|1.39|2.56|1.36|2.59|1.39|2.49|1.29|0
1749798300000|2025-06-13 07:05:00|2.57|1.37|2.67|1.47|2.68|1.48|2.56|1.36|0
1749798600000|2025-06-13 07:10:00|2.66|1.46|2.51|1.31|2.68|1.48|2.5|1.3|0
1749798900000|2025-06-13 07:15:00|2.52|1.32|2.66|1.46|2.66|1.46|2.5|1.3|0
1749799200000|2025-06-13 07:20:00|2.67|1.47|2.72|1.52|2.75|1.55|2.63|1.43|0
1749799500000|2025-06-13 07:25:00|2.73|1.53|2.56|1.36|2.73|1.53|2.56|1.36|0
1749799800000|2025-06-13 07:30:00|2.55|1.35|2.5|1.3|2.63|1.43|2.46|1.26|0
1749800100000|2025-06-13 07:35:00|2.49|1.29|2.36|1.16|2.49|1.29|2.36|1.16|0
1749800400000|2025-06-13 07:40:00|2.26|1.06|2.24|1.04|2.34|1.14|2.22|1.02|0
1749800700000|2025-06-13 07:45:00|2.23|1.03|2.25|1.05|2.26|1.06|2.23|1.03|0
1749801000000|2025-06-13 07:50:00|2.24|1.04|2.18|0.98|2.25|1.05|2.18|0.98|0
1749801300000|2025-06-13 07:55:00|2.19|0.99|2.23|1.03|2.26|1.06|2.18|0.98|0
1749801600000|2025-06-13 08:00:00|2.24|1.04|2.05|0.85|2.24|1.04|2.04|0.84|0
1749801900000|2025-06-13 08:05:00|2.06|0.86|2.05|0.85|2.09|0.89|2.04|0.84|0
1749802200000|2025-06-13 08:10:00|2.04|0.84|2.02|0.82|2.09|0.89|2|0.8|0
1749802500000|2025-06-13 08:15:00|2.04|0.84|2|0.8|2.05|0.85|1.99|0.79|0
1749802800000|2025-06-13 08:20:00|2.01|0.81|1.99|0.79|2.01|0.81|1.95|0.75|0
1749803100000|2025-06-13 08:25:00|2|0.8|2.02|0.82|2.04|0.84|1.99|0.79|0
1749803400000|2025-06-13 08:30:00|2.03|0.83|2|0.8|2.04|0.84|1.99|0.79|0
1749803700000|2025-06-13 08:35:00|1.99|0.79|2.02|0.82|2.04|0.84|1.99|0.79|0
1749804000000|2025-06-13 08:40:00|2.03|0.83|2.03|0.83|2.04|0.84|2.01|0.81|0
1749804300000|2025-06-13 08:45:00|2.02|0.82|2.08|0.88|2.1|0.9|2.02|0.82|0
1749804600000|2025-06-13 08:50:00|2.07|0.87|2.02|0.82|2.09|0.89|2.01|0.81|0
1749804900000|2025-06-13 08:55:00|2.03|0.83|2.04|0.84|2.06|0.86|2.02|0.82|0
1749805200000|2025-06-13 09:00:00|2.05|0.85|2.04|0.84|2.05|0.85|2|0.8|0
1749805500000|2025-06-13 09:05:00|2.05|0.85|2|0.8|2.05|0.85|1.97|0.77|0
1749805800000|2025-06-13 09:10:00|2.01|0.81|2|0.8|2.05|0.85|1.96|0.76|0
1749806100000|2025-06-13 09:15:00|2.01|0.81|1.97|0.77|2.04|0.84|1.92|0.72|0
1749806400000|2025-06-13 09:20:00|1.98|0.78|2|0.8|2.02|0.82|1.94|0.74|0
1749806700000|2025-06-13 09:25:00|2.01|0.81|2.59|0.19|2.59|0.82|1.94|0.19|0
1749807000000|2025-06-13 09:30:00|2.6|0.2|2|0.8|2.63|0.82|1.99|0.19|0
1749807300000|2025-06-13 09:35:00|1.99|0.79|2|0.8|2.03|0.83|1.99|0.79|0
1749807600000|2025-06-13 09:40:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1749807900000|2025-06-13 09:45:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1749808200000|2025-06-13 09:50:00|2.01|0.81|1.98|0.78|2.01|0.81|1.94|0.74|0
1749808500000|2025-06-13 09:55:00|1.99|0.79|1.95|0.75|1.99|0.79|1.94|0.74|0
1749808800000|2025-06-13 10:00:00|1.93|0.73|1.98|0.78|1.99|0.79|1.93|0.73|0
1749809100000|2025-06-13 10:05:00|1.97|0.77|1.98|0.78|1.99|0.79|1.96|0.76|0
1749809400000|2025-06-13 10:10:00|1.97|0.77|1.95|0.75|1.98|0.78|1.94|0.74|0
1749809700000|2025-06-13 10:15:00|1.94|0.74|1.97|0.77|1.98|0.78|1.94|0.74|0
1749810000000|2025-06-13 10:20:00|1.98|0.78|1.96|0.76|1.99|0.79|1.96|0.76|0
1749810300000|2025-06-13 10:25:00|1.95|0.75|1.93|0.73|1.99|0.79|1.92|0.72|0
1749810600000|2025-06-13 10:30:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1749810900000|2025-06-13 10:35:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1749811200000|2025-06-13 10:40:00|1.93|0.73|1.88|0.68|1.93|0.73|1.86|0.66|0
1749811500000|2025-06-13 10:45:00|1.87|0.67|1.82|0.62|1.88|0.68|1.82|0.62|0
1749811800000|2025-06-13 10:50:00|1.83|0.63|1.81|0.61|1.84|0.64|1.8|0.6|0
1749812100000|2025-06-13 10:55:00|1.8|0.6|1.77|0.57|1.81|0.61|1.77|0.57|0
1749812400000|2025-06-13 11:00:00|1.78|0.58|1.7|0.5|1.78|0.58|1.7|0.5|0
1749812700000|2025-06-13 11:05:00|1.71|0.51|1.63|0.43|1.71|0.51|1.57|0.37|0
1749813000000|2025-06-13 11:10:00|1.64|0.44|1.71|0.51|1.71|0.51|1.62|0.42|0
1749813300000|2025-06-13 11:15:00|1.7|0.5|1.67|0.47|1.73|0.53|1.67|0.47|0
1749813600000|2025-06-13 11:20:00|1.68|0.48|1.7|0.5|1.72|0.52|1.67|0.47|0
1749813900000|2025-06-13 11:25:00|1.71|0.51|1.73|0.53|1.74|0.54|1.7|0.5|0
1749814200000|2025-06-13 11:30:00|1.72|0.52|1.7|0.5|1.74|0.54|1.69|0.49|0
1749814500000|2025-06-13 11:35:00|1.71|0.51|1.66|0.46|1.71|0.51|1.65|0.45|0
1749814800000|2025-06-13 11:40:00|1.65|0.45|1.45|0.25|1.65|0.45|1.45|0.25|0
1749815100000|2025-06-13 11:45:00|1.43|0.23|1.36|0.16|1.44|0.24|1.36|0.16|0
1749815400000|2025-06-13 11:50:00|1.35|0.15|1.39|0.19|1.39|0.19|1.35|0.15|0
1749815700000|2025-06-13 11:55:00|1.38|0.18|1.41|0.21|1.42|0.22|1.38|0.18|0
1749816000000|2025-06-13 12:00:00|1.42|0.22|1.42|0.22|1.42|0.22|1.4|0.2|0
1749816300000|2025-06-13 12:05:00|1.41|0.21|1.44|0.24|1.45|0.25|1.41|0.21|0
1749816600000|2025-06-13 12:10:00|1.43|0.23|1.45|0.25|1.45|0.25|1.43|0.23|0
1749816900000|2025-06-13 12:15:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1749817200000|2025-06-13 12:20:00|1.43|0.23|1.42|0.22|1.44|0.24|1.41|0.21|0
1749817500000|2025-06-13 12:25:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1749817800000|2025-06-13 12:30:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1749818100000|2025-06-13 12:35:00|1.41|0.21|1.41|0.21|1.43|0.23|1.41|0.21|0
1749818400000|2025-06-13 12:40:00|1.42|0.22|1.44|0.24|1.45|0.25|1.41|0.21|0
1749818700000|2025-06-13 12:45:00|1.45|0.25|1.47|0.27|1.47|0.27|1.43|0.23|0
1749819000000|2025-06-13 12:50:00|1.46|0.26|1.39|0.19|1.47|0.27|1.38|0.18|0
1749819300000|2025-06-13 12:55:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1749819600000|2025-06-13 13:00:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1749819900000|2025-06-13 13:05:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1749820200000|2025-06-13 13:10:00|1.38|0.18|1.41|0.21|1.42|0.22|1.38|0.18|0
1749820500000|2025-06-13 13:15:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1749820800000|2025-06-13 13:20:00|1.41|0.21|2.4|0|2.4|0.34|1.41|0|0
1749821400000|2025-06-13 13:30:00|1.42|0.22|1.29|0.09|1.43|0.23|1.29|0.09|0
1749821700000|2025-06-13 13:35:00|1.31|0.11|1.29|0.09|1.32|0.12|1.28|0.08|0
1749822000000|2025-06-13 13:40:00|1.3|0.1|1.29|0.09|1.32|0.12|1.27|0.07|0
1749822300000|2025-06-13 13:45:00|1.3|0.1|1.31|0.11|1.33|0.13|1.3|0.1|0
1749822600000|2025-06-13 13:50:00|1.32|0.12|1.37|0.17|1.38|0.18|1.26|0.06|0
1749822900000|2025-06-13 13:55:00|1.38|0.18|1.4|0.2|1.42|0.22|1.37|0.17|0
1749823200000|2025-06-13 14:00:00|1.36|0.16|1.44|0.24|1.46|0.26|1.35|0.15|0
1749823500000|2025-06-13 14:05:00|1.43|0.23|1.41|0.21|1.45|0.25|1.4|0.2|0
1749823800000|2025-06-13 14:10:00|1.42|0.22|1.44|0.24|1.47|0.27|1.41|0.21|0
1749824100000|2025-06-13 14:15:00|1.45|0.25|1.41|0.21|1.45|0.25|1.41|0.21|0
1749824400000|2025-06-13 14:20:00|1.42|0.22|1.44|0.24|1.47|0.27|1.41|0.21|0
1749824700000|2025-06-13 14:25:00|1.45|0.25|1.49|0.29|1.49|0.29|1.42|0.22|0
1749825000000|2025-06-13 14:30:00|1.48|0.28|1.41|0.21|1.5|0.3|1.41|0.21|0
1749825300000|2025-06-13 14:35:00|1.42|0.22|1.36|0.16|1.42|0.22|1.36|0.16|0
1749825600000|2025-06-13 14:40:00|1.37|0.17|1.37|0.17|1.38|0.18|1.34|0.14|0
1749825900000|2025-06-13 14:45:00|1.36|0.16|1.37|0.17|1.39|0.19|1.35|0.15|0
1749826200000|2025-06-13 14:50:00|1.36|0.16|1.31|0.11|1.38|0.18|1.28|0.08|0
1749826500000|2025-06-13 14:55:00|1.3|0.1|1.27|0.07|1.32|0.12|1.26|0.06|0
1749826800000|2025-06-13 15:00:00|1.22|0.02|1.22|0.02|1.28|0.08|1.22|0.02|0
1749827100000|2025-06-13 15:05:00|1.21|0.01|1.22|0.02|1.23|0.03|1.2|0|0
1749827400000|2025-06-13 15:10:00|1.21|0.01|1.2|0|1.25|0.05|1.2|0|0
1749827700000|2025-06-13 15:15:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1749828000000|2025-06-13 15:20:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1749835500000|2025-06-13 17:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.2|0|0
1749835800000|2025-06-13 17:30:00|1.21|0.01|1.27|0.07|1.27|0.07|1.2|0|0
1749836100000|2025-06-13 17:35:00|1.26|0.06|1.27|0.07|1.28|0.08|1.26|0.06|0
1749836400000|2025-06-13 17:40:00|1.26|0.06|1.26|0.06|1.28|0.08|1.23|0.03|0
1749836700000|2025-06-13 17:45:00|1.25|0.05|1.34|0.14|1.34|0.14|1.25|0.05|0
1749837000000|2025-06-13 17:50:00|1.33|0.13|1.29|0.09|1.34|0.14|1.28|0.08|0
1749837300000|2025-06-13 17:55:00|1.28|0.08|1.29|0.09|1.32|0.12|1.28|0.08|0
1749837600000|2025-06-13 18:00:00|1.28|0.08|1.34|0.14|1.36|0.16|1.26|0.06|0
1749837900000|2025-06-13 18:05:00|1.33|0.13|1.34|0.14|1.36|0.16|1.29|0.09|0
1749838200000|2025-06-13 18:10:00|1.33|0.13|1.39|0.19|1.4|0.2|1.33|0.13|0
1749838500000|2025-06-13 18:15:00|1.4|0.2|1.41|0.21|1.46|0.26|1.38|0.18|0
1749838800000|2025-06-13 18:20:00|1.4|0.2|1.42|0.22|1.42|0.22|1.38|0.18|0
1749839100000|2025-06-13 18:25:00|1.41|0.21|1.46|0.26|1.49|0.29|1.41|0.21|0
1749839400000|2025-06-13 18:30:00|1.47|0.27|1.53|0.33|1.59|0.39|1.46|0.26|0
1749839700000|2025-06-13 18:35:00|1.54|0.34|1.59|0.39|1.62|0.42|1.52|0.32|0
1749840000000|2025-06-13 18:40:00|1.6|0.4|1.58|0.38|1.61|0.41|1.55|0.35|0
1749840300000|2025-06-13 18:45:00|1.59|0.39|1.63|0.43|1.64|0.44|1.52|0.32|0
1749840600000|2025-06-13 18:50:00|1.64|0.44|1.58|0.38|1.64|0.44|1.57|0.37|0
1749840900000|2025-06-13 18:55:00|1.56|0.36|1.52|0.32|1.62|0.42|1.52|0.32|0
1749841200000|2025-06-13 19:00:00|1.51|0.31|1.54|0.34|1.58|0.38|1.47|0.27|0
1749841500000|2025-06-13 19:05:00|1.53|0.33|1.44|0.24|1.55|0.35|1.44|0.24|0
1749841800000|2025-06-13 19:10:00|1.43|0.23|1.4|0.2|1.5|0.3|1.39|0.19|0
1749842100000|2025-06-13 19:15:00|1.39|0.19|1.43|0.23|1.44|0.24|1.37|0.17|0
1749842400000|2025-06-13 19:20:00|1.44|0.24|1.47|0.27|1.47|0.27|1.39|0.19|0
1749842700000|2025-06-13 19:25:00|1.48|0.28|1.61|0.41|1.62|0.42|1.48|0.28|0
1749843000000|2025-06-13 19:30:00|1.6|0.4|1.51|0.31|1.63|0.43|1.51|0.31|0
1749843300000|2025-06-13 19:35:00|1.52|0.32|1.39|0.19|1.52|0.32|1.37|0.17|0
1749843600000|2025-06-13 19:40:00|1.4|0.2|1.38|0.18|1.4|0.2|1.32|0.12|0
1749843900000|2025-06-13 19:45:00|1.39|0.19|1.41|0.21|1.42|0.22|1.36|0.16|0
1749844200000|2025-06-13 19:50:00|1.42|0.22|1.46|0.26|1.49|0.29|1.39|0.19|0
1749844500000|2025-06-13 19:55:00|1.47|0.27|1.33|0.13|1.47|0.27|1.33|0.13|0
1749844800000|2025-06-13 20:00:00|1.32|0.12|1.27|0.07|1.34|0.14|1.26|0.06|0
1749845100000|2025-06-13 20:05:00|1.26|0.06|1.33|0.13|1.35|0.15|1.25|0.05|0
1749845400000|2025-06-13 20:10:00|1.34|0.14|1.28|0.08|1.34|0.14|1.28|0.08|0
1750032900000|2025-06-16 00:15:00|1.2||1.2||1.2||1.2||0
1750080000000|2025-06-16 13:20:00|2.4||2.4||2.4||2.4||0
1750080600000|2025-06-16 13:30:00|1.2||1.2||1.2||1.2||0
1750107300000|2025-06-16 20:55:00|2.4||2.4||2.4||2.4||0
1750119300000|2025-06-17 00:15:00|1.2||1.2||1.2||1.2||0
1750166400000|2025-06-17 13:20:00|2.4||2.4||2.4||2.4||0
1750167000000|2025-06-17 13:30:00|1.2||1.2||1.2||1.2||0
1750193700000|2025-06-17 20:55:00|2.4||2.4||2.4||2.4||0
1750205700000|2025-06-18 00:15:00|1.2||1.2||1.2||1.2||0
1750236000000|2025-06-18 08:40:00|0.6||0.6||0.6||0.6||0
1750252800000|2025-06-18 13:20:00|1||1||1||1||0
1750253400000|2025-06-18 13:30:00|0.6||0.6||0.6||0.6||0
1750280100000|2025-06-18 20:55:00|1||1||1||1||0
1750292100000|2025-06-19 00:15:00|0.6||0.6||0.6||0.6||0
1750298400000|2025-06-19 02:00:00|1.2||1.2||1.2||1.2||0
1750650600000|2025-06-23 03:50:00|112.58|109.58|112.5|109.5|112.65|109.65|112.41|109.41|0
1750650900000|2025-06-23 03:55:00|112.48|109.48|113.15|110.15|113.5|110.5|112.46|109.46|0
1750651200000|2025-06-23 04:00:00|113.13|110.13|113.08|110.08|113.31|110.31|113.05|110.05|0
1750651500000|2025-06-23 04:05:00|113.07|110.07|113.17|110.17|113.24|110.24|113|110|0
1750651800000|2025-06-23 04:10:00|113.15|110.15|113.27|110.27|113.27|110.27|113.13|110.13|0
1750652100000|2025-06-23 04:15:00|113.21|110.21|113.22|110.22|113.32|110.32|113.19|110.19|0
1750652400000|2025-06-23 04:20:00|113.18|110.18|113|110|113.21|110.21|112.76|109.76|0
1750652700000|2025-06-23 04:25:00|112.97|109.97|113.03|110.03|113.12|110.12|112.92|109.92|0
1750653000000|2025-06-23 04:30:00|113|110|113.25|110.25|113.33|110.33|112.98|109.98|0
1750653300000|2025-06-23 04:35:00|113.24|110.24|113.26|110.26|113.43|110.43|113.16|110.16|0
1750653600000|2025-06-23 04:40:00|113.42|110.42|113.3|110.3|113.42|110.42|113.2|110.2|0
1750653900000|2025-06-23 04:45:00|113.24|110.24|113.38|110.38|113.42|110.42|112.82|109.82|0
1750654200000|2025-06-23 04:50:00|113.07|110.07|113.31|110.31|113.4|110.4|112.93|109.93|0
1750654500000|2025-06-23 04:55:00|113.35|110.35|112.96|109.96|113.4|110.4|112.96|109.96|0
1750654800000|2025-06-23 05:00:00|113.32|110.32|113.19|110.19|113.32|110.32|113.08|110.08|0
1750655100000|2025-06-23 05:05:00|113.17|110.17|111.81|108.81|113.21|110.21|111.68|108.68|0
1750655400000|2025-06-23 05:10:00|111.8|108.8|111.54|108.54|111.93|108.93|111.28|108.28|0
1750655700000|2025-06-23 05:15:00|111.53|108.53|111.46|108.46|111.54|108.54|111.03|108.03|0
1750656000000|2025-06-23 05:20:00|111.45|108.45|112.07|109.07|112.08|109.08|111.3|108.3|0
1750656300000|2025-06-23 05:25:00|112.11|109.11|111.83|108.83|112.11|109.11|111.75|108.75|0
1750656600000|2025-06-23 05:30:00|111.92|108.92|111.61|108.61|111.94|108.94|111.56|108.56|0
1750656900000|2025-06-23 05:35:00|111.59|108.59|111.71|108.71|111.82|108.82|111.57|108.57|0
1750657200000|2025-06-23 05:40:00|111.72|108.72|111.59|108.59|111.74|108.74|111.49|108.49|0
1750657500000|2025-06-23 05:45:00|111.65|108.65|111.64|108.64|111.7|108.7|111.46|108.46|0
1750657800000|2025-06-23 05:50:00|111.66|108.66|111.6|108.6|112.08|109.08|111.6|108.6|0
1750658100000|2025-06-23 05:55:00|111.56|108.56|111.34|108.34|111.62|108.62|111.24|108.24|0
1750658400000|2025-06-23 06:00:00|111.36|108.36|111.09|108.09|111.43|108.43|110.74|107.74|0
1750658700000|2025-06-23 06:05:00|111.11|108.11|111.19|108.19|111.27|108.27|111.07|108.07|0
1750659000000|2025-06-23 06:10:00|111.21|108.21|111.25|108.25|111.49|108.49|111.16|108.16|0
1750659300000|2025-06-23 06:15:00|111.26|108.26|110.89|108.89|111.26|108.89|110.57|108.19|0
1750659600000|2025-06-23 06:20:00|111.02|109.02|111.2|109.2|111.25|109.25|110.85|108.85|0
1750659900000|2025-06-23 06:25:00|111.18|109.18|111.22|109.22|111.47|109.47|111.15|109.15|0
1750660200000|2025-06-23 06:30:00|111.17|109.17|110.85|108.85|111.17|109.17|110.73|108.73|0
1750660500000|2025-06-23 06:35:00|110.89|108.89|110.82|108.82|111.14|109.14|110.8|108.8|0
1750660800000|2025-06-23 06:40:00|110.83|108.83|110.84|108.84|110.93|108.93|110.78|108.78|0
1750661100000|2025-06-23 06:45:00|110.85|108.85|110.65|108.65|110.88|108.88|110.54|108.54|0
1750661400000|2025-06-23 06:50:00|110.63|108.63|109.83|107.83|110.63|108.63|109.72|107.72|0
1750661700000|2025-06-23 06:55:00|109.87|107.87|110.43|108.43|110.47|108.47|109.85|107.85|0
1750662000000|2025-06-23 07:00:00|110.38|108.38|110.11|108.11|110.38|108.38|110.07|108.07|0
1750662300000|2025-06-23 07:05:00|110.07|108.07|109.43|107.43|110.43|108.43|109.43|107.43|0
1750662600000|2025-06-23 07:10:00|109.4|107.4|108.31|106.31|109.4|107.4|108.08|106.08|0
1750662900000|2025-06-23 07:15:00|108.33|106.33|109.83|107.83|109.92|107.92|108.27|106.27|0
1750663200000|2025-06-23 07:20:00|109.85|107.85|109.08|107.08|110.06|108.06|108.95|106.95|0
1750663500000|2025-06-23 07:25:00|109.12|107.12|108.65|106.65|109.19|107.19|108.65|106.65|0
1750663800000|2025-06-23 07:30:00|108.7|106.7|108.35|106.35|108.88|106.88|108.08|106.08|0
1750664100000|2025-06-23 07:35:00|108.37|106.37|107.4|105.4|108.37|106.37|107.35|105.35|0
1750664400000|2025-06-23 07:40:00|107.31|105.31|107.67|105.67|107.79|105.79|107.09|105.09|0
1750664700000|2025-06-23 07:45:00|107.63|105.63|107.82|105.82|107.85|105.85|107.5|105.5|0
1750665000000|2025-06-23 07:50:00|107.69|105.69|107.27|105.27|107.72|105.72|107.13|105.13|0
1750665300000|2025-06-23 07:55:00|107.24|105.24|107.3|105.3|107.35|105.35|107.07|105.07|0
1750665600000|2025-06-23 08:00:00|107.26|105.26|107.22|105.22|107.77|105.77|107|105|0
1750665900000|2025-06-23 08:05:00|107.24|105.24|106.96|104.96|107.34|105.34|106.53|104.53|0
1750666200000|2025-06-23 08:10:00|106.98|104.98|105.96|103.96|106.98|104.98|105.54|103.54|0
1750666500000|2025-06-23 08:15:00|105.98|103.98|106.75|104.75|106.98|104.98|105.92|103.92|0
1750666800000|2025-06-23 08:20:00|106.74|104.74|106.67|104.67|106.81|104.81|106.26|104.26|0
1750667100000|2025-06-23 08:25:00|106.65|104.65|106.83|104.83|107.28|105.28|106.59|104.59|0
1750667400000|2025-06-23 08:30:00|106.81|104.81|106.99|104.99|107.31|105.31|106.74|104.74|0
1750667700000|2025-06-23 08:35:00|106.97|104.97|106.63|104.63|107|105|106.5|104.5|0
1750668000000|2025-06-23 08:40:00|106.65|104.65|106.81|104.81|107.02|105.02|106.52|104.52|0
1750668300000|2025-06-23 08:45:00|106.79|104.79|106.75|104.75|106.89|104.89|106.43|104.43|0
1750668600000|2025-06-23 08:50:00|106.77|104.77|106.82|104.82|106.98|104.98|106.63|104.63|0
1750668900000|2025-06-23 08:55:00|106.8|104.8|106.71|104.71|106.9|104.9|106.65|104.65|0
1750669200000|2025-06-23 09:00:00|106.74|104.74|106.7|104.7|106.98|104.98|106.68|104.68|0
1750669500000|2025-06-23 09:05:00|106.72|104.72|107.44|105.44|107.51|105.51|106.64|104.64|0
1750669800000|2025-06-23 09:10:00|107.42|105.42|106.96|104.96|107.76|105.76|106.82|104.82|0
1750670100000|2025-06-23 09:15:00|106.92|104.92|106.36|104.36|107.19|105.19|106.36|104.36|0
1750670400000|2025-06-23 09:20:00|106.33|104.33|106.91|104.91|106.92|104.92|106.01|104.01|0
1750670700000|2025-06-23 09:25:00|106.89|104.89|107.22|105.22|107.24|105.24|106.89|104.89|0
1750671000000|2025-06-23 09:30:00|107.24|105.24|106.88|104.88|107.26|105.26|106.82|104.82|0
1750671300000|2025-06-23 09:35:00|106.85|104.85|107.3|105.3|107.33|105.33|106.78|104.78|0
1750671600000|2025-06-23 09:40:00|107.28|105.28|107.25|105.25|107.31|105.31|107.15|105.15|0
1750671900000|2025-06-23 09:45:00|107.23|105.23|107.35|105.35|107.72|105.72|107.07|105.07|0
1750672200000|2025-06-23 09:50:00|107.37|105.37|107.34|105.34|107.39|105.39|107.24|105.24|0
1750672500000|2025-06-23 09:55:00|107.36|105.36|107.45|105.45|107.45|105.45|107.29|105.29|0
1750672800000|2025-06-23 10:00:00|107.41|105.41|107.47|105.47|108.13|106.13|107.31|105.31|0
1750673100000|2025-06-23 10:05:00|107.51|105.51|107.66|105.66|107.97|105.97|107.38|105.38|0
1750673400000|2025-06-23 10:10:00|107.64|105.64|107.52|105.52|108.21|106.21|106.63|104.63|0
1750673700000|2025-06-23 10:15:00|107.5|105.5|108.3|106.3|108.52|106.52|107.43|105.43|0
1750674000000|2025-06-23 10:20:00|108.34|106.34|108.54|106.54|108.73|106.73|108.2|106.2|0
1750674300000|2025-06-23 10:25:00|108.53|106.53|108.57|106.57|108.7|106.7|107.77|105.77|0
1750674600000|2025-06-23 10:30:00|108.59|106.59|108.57|106.57|109|107|108.57|106.57|0
1750674900000|2025-06-23 10:35:00|108.61|106.61|108.42|106.42|108.65|106.65|108.24|106.24|0
1750675200000|2025-06-23 10:40:00|108.39|106.39|109.04|107.04|109.11|107.11|108.27|106.27|0
1750675500000|2025-06-23 10:45:00|109.02|107.02|109.11|107.11|109.21|107.21|108.83|106.83|0
1750675800000|2025-06-23 10:50:00|109.07|107.07|109.11|107.11|109.21|107.21|109.02|107.02|0
1750676100000|2025-06-23 10:55:00|109.14|107.14|109.16|107.16|109.25|107.25|108.92|106.92|0
1750676400000|2025-06-23 11:00:00|109.11|107.11|109.08|107.08|109.15|107.15|108.83|106.83|0
1750676700000|2025-06-23 11:05:00|109.06|107.06|110.01|108.01|110.08|108.08|109.04|107.04|0
1750677000000|2025-06-23 11:10:00|109.97|107.97|110.09|108.09|110.47|108.47|109.82|107.82|0
1750677300000|2025-06-23 11:15:00|110.15|108.15|110.68|108.68|110.8|108.8|110.15|108.15|0
1750677600000|2025-06-23 11:20:00|110.79|108.79|111.07|109.07|111.14|109.14|110.55|108.55|0
1750677900000|2025-06-23 11:25:00|111.09|109.09|110.97|108.97|111.43|109.43|110.95|108.95|0
1750678200000|2025-06-23 11:30:00|111.02|109.02|111.18|109.18|111.32|109.32|110.79|108.79|0
1750678500000|2025-06-23 11:35:00|111.16|109.16|110.95|108.95|111.33|109.33|110.81|108.81|0
1750678800000|2025-06-23 11:40:00|111.06|109.06|111.88|109.88|111.96|109.96|110.93|108.93|0
1750679100000|2025-06-23 11:45:00|111.84|109.84|111.58|109.58|112.59|110.59|111.58|109.58|0
1750679400000|2025-06-23 11:50:00|111.69|109.69|111.54|109.54|112.09|110.09|111.5|109.5|0
1750679700000|2025-06-23 11:55:00|111.56|109.56|110.86|108.86|111.56|109.56|110.73|108.73|0
1750680000000|2025-06-23 12:00:00|110.85|108.85|110.2|108.2|110.85|108.85|110.15|108.15|0
1750680300000|2025-06-23 12:05:00|110.16|108.16|110.89|108.89|110.94|108.94|110.12|108.12|0
1750680600000|2025-06-23 12:10:00|110.87|108.87|109.13|107.13|110.87|108.87|109.13|107.13|0
1750680900000|2025-06-23 12:15:00|109.12|107.12|109.29|107.29|109.45|107.45|108.86|106.86|0
1750681200000|2025-06-23 12:20:00|109.23|107.23|109.15|107.15|109.55|107.55|109.06|107.06|0
1750681500000|2025-06-23 12:25:00|109.2|107.2|109.36|107.36|109.36|107.36|108.85|106.85|0
1750681800000|2025-06-23 12:30:00|109.34|107.34|109.06|107.06|109.63|107.63|109.03|107.03|0
1750682100000|2025-06-23 12:35:00|109.04|107.04|108.29|106.29|109.11|107.11|108.11|106.11|0
1750682400000|2025-06-23 12:40:00|108.27|106.27|107.95|105.95|108.29|106.29|107.95|105.95|0
1750682700000|2025-06-23 12:45:00|107.98|105.98|108.02|106.02|108.15|106.15|107.88|105.88|0
1750683000000|2025-06-23 12:50:00|108.04|106.04|107.68|105.68|108.17|106.17|107.63|105.63|0
1750683300000|2025-06-23 12:55:00|107.69|105.69|107.29|105.29|107.78|105.78|107.15|105.15|0
1750683600000|2025-06-23 13:00:00|107.33|105.33|107.22|105.22|107.36|105.36|107.08|105.08|0
1750683900000|2025-06-23 13:05:00|107.19|105.19|108.15|106.15|108.17|106.17|106.66|104.66|0
1750684200000|2025-06-23 13:10:00|108.1|106.1|108.33|106.33|108.74|106.74|108.04|106.04|0
1750684500000|2025-06-23 13:15:00|108.35|106.35|107.75|105.75|108.45|106.45|107.48|105.48|0
1750684800000|2025-06-23 13:20:00|107.79|105.79|107.95|104.95|107.95|105.79|107.27|104.91|0
1750685100000|2025-06-23 13:25:00|107.98|104.98|108.37|105.37|108.48|105.48|107.8|104.8|0
1750685400000|2025-06-23 13:30:00|108.26|105.26|109.74|107.74|110.33|108.33|108.26|105.26|0
1750685700000|2025-06-23 13:35:00|109.81|107.81|107.02|105.02|109.96|107.96|107.02|105.02|0
1750686000000|2025-06-23 13:40:00|107.03|105.03|106.57|104.57|107.15|105.15|106.37|104.37|0
1750686300000|2025-06-23 13:45:00|106.35|104.35|105.63|103.63|106.94|104.94|105.49|103.49|0
1750686600000|2025-06-23 13:50:00|105.67|103.67|104.95|102.95|105.96|103.96|104.9|102.9|0
1750686900000|2025-06-23 13:55:00|104.99|102.99|104.69|102.69|105.37|103.37|104.65|102.65|0
1750687200000|2025-06-23 14:00:00|104.57|102.57|103.57|101.57|104.57|102.57|103.49|101.49|0
1750687500000|2025-06-23 14:05:00|103.5|101.5|103.06|101.06|103.54|101.54|102.82|100.82|0
1750687800000|2025-06-23 14:10:00|103.01|101.01|103.49|101.49|104.06|102.06|102.99|100.99|0
1750688100000|2025-06-23 14:15:00|103.45|101.45|102.75|100.75|103.87|101.87|102.5|100.5|0
1750688400000|2025-06-23 14:20:00|102.68|100.68|102.6|100.6|102.83|100.83|102.32|100.32|0
1750688700000|2025-06-23 14:25:00|102.57|100.57|103.16|101.16|103.37|101.37|102.43|100.43|0
1750689000000|2025-06-23 14:30:00|103.13|101.13|102.97|100.97|103.55|101.55|102.89|100.89|0
1750689300000|2025-06-23 14:35:00|103.01|101.01|103.85|101.85|103.86|101.86|102.9|100.9|0
1750689600000|2025-06-23 14:40:00|103.81|101.81|103.66|101.66|103.98|101.98|103.52|101.52|0
1750689900000|2025-06-23 14:45:00|103.73|101.73|104.26|102.26|104.38|102.38|103.42|101.42|0
1750690200000|2025-06-23 14:50:00|104.23|102.23|104.36|102.36|104.53|102.53|104.01|102.01|0
1750690500000|2025-06-23 14:55:00|104.4|102.4|105.27|103.27|105.31|103.31|104.16|102.16|0
1750690800000|2025-06-23 15:00:00|105.2|103.2|104.15|102.15|105.31|103.31|104.11|102.11|0
1750691100000|2025-06-23 15:05:00|104.12|102.12|103.77|101.77|104.23|102.23|103.51|101.51|0
1750691400000|2025-06-23 15:10:00|103.79|101.79|103.66|101.66|103.99|101.99|103.6|101.6|0
1750691700000|2025-06-23 15:15:00|103.63|101.63|103.52|101.52|103.75|101.75|103.44|101.44|0
1750692000000|2025-06-23 15:20:00|103.49|101.49|104.1|102.1|104.18|102.18|103.39|101.39|0
1750692300000|2025-06-23 15:25:00|104.06|102.06|105.36|103.36|105.39|103.39|103.94|101.94|0
1750692600000|2025-06-23 15:30:00|105.29|103.29|105.29|103.29|105.75|103.75|104.91|102.91|0
1750692900000|2025-06-23 15:35:00|105.25|103.25|105.58|103.58|105.72|103.72|105|103|0
1750693200000|2025-06-23 15:40:00|105.61|103.61|106.06|104.06|106.38|104.38|105.35|103.35|0
1750693500000|2025-06-23 15:45:00|106.09|104.09|106.12|104.12|106.37|104.37|105.63|103.63|0
1750693800000|2025-06-23 15:50:00|106.16|104.16|106.56|104.56|106.59|104.59|105.68|103.68|0
1750694100000|2025-06-23 15:55:00|106.52|104.52|106.44|104.44|106.66|104.66|105.78|103.78|0
1750694400000|2025-06-23 16:00:00|106.48|104.48|106.45|104.45|107.33|105.33|106.34|104.34|0
1750694700000|2025-06-23 16:05:00|106.52|104.52|106.95|104.95|106.95|104.95|106.39|104.39|0
1750695000000|2025-06-23 16:10:00|106.91|104.91|106.57|104.57|107.15|105.15|106.26|104.26|0
1750695300000|2025-06-23 16:15:00|106.61|104.61|106.75|104.75|107.14|105.14|106.29|104.29|0
1750695600000|2025-06-23 16:20:00|106.72|104.72|108.03|106.03|108.07|106.07|106.61|104.61|0
1750695900000|2025-06-23 16:25:00|108.07|106.07|109.51|107.51|109.71|107.71|108.03|106.03|0
1750696200000|2025-06-23 16:30:00|109.58|107.58|111.72|109.72|111.76|109.76|109.55|107.55|0
1750696500000|2025-06-23 16:35:00|111.76|109.76|111.51|109.11|114.41|112.01|111.44|109.04|0
1750696800000|2025-06-23 16:40:00|111.46|109.06|108.11|105.71|112.32|109.92|107.78|105.38|0
1750697100000|2025-06-23 16:45:00|108.08|105.68|108.54|106.14|109.42|107.02|106.66|104.26|0
1750697400000|2025-06-23 16:50:00|108.51|106.11|108.82|106.42|110.01|107.61|108.43|106.03|0
1750697700000|2025-06-23 16:55:00|109.05|106.65|110.35|107.95|110.43|108.03|109.03|106.63|0
1750698000000|2025-06-23 17:00:00|110.39|107.99|107.65|105.65|110.92|108.52|107.38|105.38|0
1750698300000|2025-06-23 17:05:00|107.6|105.6|106.88|104.88|108.58|106.58|106.69|104.69|0
1750698600000|2025-06-23 17:10:00|106.86|104.86|105.9|103.9|106.92|104.92|105.49|103.49|0
1750698900000|2025-06-23 17:15:00|105.87|103.87|104.54|102.54|106.02|104.02|104.54|102.54|0
1750699200000|2025-06-23 17:20:00|104.43|102.43|103.41|101.41|104.81|102.81|103.36|101.36|0
1750699500000|2025-06-23 17:25:00|103.31|101.31|102.29|100.29|103.61|101.61|100.29|98.29|0
1750699800000|2025-06-23 17:30:00|102.05|100.05|101.52|99.52|102.05|100.05|101.01|99.01|0
1750700100000|2025-06-23 17:35:00|101.48|99.48|100.85|98.85|101.59|99.59|100.5|98.5|0
1750700400000|2025-06-23 17:40:00|100.75|98.75|101.18|99.18|101.97|99.97|100.62|98.62|0
1750700700000|2025-06-23 17:45:00|101.08|99.08|101.18|99.18|101.23|99.23|100.46|98.46|0
1750701000000|2025-06-23 17:50:00|101.08|99.08|102.07|100.07|102.17|100.17|101.05|99.05|0
1750701300000|2025-06-23 17:55:00|102.03|100.03|101.63|99.63|102.17|100.17|101.39|99.39|0
1750701600000|2025-06-23 18:00:00|101.57|99.57|101.11|99.11|101.92|99.92|100.99|98.99|0
1750701900000|2025-06-23 18:05:00|101.05|99.05|101.17|99.17|101.44|99.44|100.7|98.7|0
1750702200000|2025-06-23 18:10:00|101.14|99.14|101.05|99.05|101.25|99.25|100.85|98.85|0
1750702500000|2025-06-23 18:15:00|101.08|99.08|101.19|99.19|101.74|99.74|100.86|98.86|0
1750702800000|2025-06-23 18:20:00|101.2|99.2|101.84|99.84|101.87|99.87|101.09|99.09|0
1750703100000|2025-06-23 18:25:00|101.85|99.85|102.19|100.19|102.19|100.19|101.75|99.75|0
1750703400000|2025-06-23 18:30:00|102.16|100.16|101.95|99.95|102.33|100.33|101.8|99.8|0
1750703700000|2025-06-23 18:35:00|101.88|99.88|102.03|100.03|102.2|100.2|101.79|99.79|0
1750704000000|2025-06-23 18:40:00|102.1|100.1|102.4|100.4|102.63|100.63|101.88|99.88|0
1750704300000|2025-06-23 18:45:00|102.44|100.44|102.77|100.77|102.84|100.84|102.39|100.39|0
1750704600000|2025-06-23 18:50:00|102.74|100.74|102.88|100.88|103.16|101.16|102.59|100.59|0
1750704900000|2025-06-23 18:55:00|102.91|100.91|102.44|100.44|103.05|101.05|102.44|100.44|0
1750705200000|2025-06-23 19:00:00|102.49|100.49|101.37|99.37|102.56|100.56|101.09|99.09|0
1750705500000|2025-06-23 19:05:00|101.4|99.4|101.89|99.89|101.95|99.95|101.34|99.34|0
1750705800000|2025-06-23 19:10:00|101.86|99.86|101.85|99.85|102.04|100.04|101.59|99.59|0
1750706100000|2025-06-23 19:15:00|101.78|99.78|102.36|100.36|102.45|100.45|101.68|99.68|0
1750706400000|2025-06-23 19:20:00|102.4|100.4|101.8|99.8|102.62|100.62|101.77|99.77|0
1750706700000|2025-06-23 19:25:00|101.86|99.86|101.43|99.43|101.87|99.87|101.29|99.29|0
1750707000000|2025-06-23 19:30:00|101.46|99.46|101.44|99.44|101.7|99.7|101.32|99.32|0
1750707300000|2025-06-23 19:35:00|101.48|99.48|101.46|99.46|101.67|99.67|101.31|99.31|0
1750707600000|2025-06-23 19:40:00|101.42|99.42|101.68|99.68|101.95|99.95|101.36|99.36|0
1750707900000|2025-06-23 19:45:00|101.7|99.7|101.55|99.55|101.96|99.96|101.31|99.31|0
1750708200000|2025-06-23 19:50:00|101.45|99.45|100.39|98.39|101.68|99.68|99.88|97.88|0
1750708500000|2025-06-23 19:55:00|100.62|98.62|99.99|97.99|100.79|98.79|99.36|97.36|0
1750708800000|2025-06-23 20:00:00|100.03|98.03|100.36|98.36|100.58|98.58|99.88|97.88|0
1750709100000|2025-06-23 20:05:00|100.2|98.2|100.14|98.14|100.56|98.56|100.1|98.1|0
1750709400000|2025-06-23 20:10:00|100.17|98.17|99.87|97.87|100.3|98.3|99.86|97.86|0
1750709700000|2025-06-23 20:15:00|99.9|97.9|100.1|98.1|100.15|98.15|99.83|97.83|0
1750710000000|2025-06-23 20:20:00|100.09|98.09|100.11|98.11|100.27|98.27|100.07|98.07|0
1750710300000|2025-06-23 20:25:00|100.07|98.07|99.86|97.86|100.14|98.14|99.65|97.65|0
1750710600000|2025-06-23 20:30:00|99.89|97.89|99.88|97.88|99.98|97.98|99.78|97.78|0
1750710900000|2025-06-23 20:35:00|99.85|97.85|99.72|97.72|99.91|97.91|99.67|97.67|0
1750711200000|2025-06-23 20:40:00|99.69|97.69|99.4|97.4|99.72|97.72|99.35|97.35|0
1750711500000|2025-06-23 20:45:00|99.43|97.43|99.54|97.54|99.58|97.58|99.36|97.36|0
1750711800000|2025-06-23 20:50:00|99.57|97.57|99.7|97.7|99.79|97.79|99.49|97.49|0
1750712100000|2025-06-23 20:55:00|100.2|97.2|100.16|97.16|100.29|97.29|100.09|97.09|0
1750712400000|2025-06-23 21:00:00|100.23|97.23|100.21|97.21|100.26|97.26|100.15|97.15|0
1750712700000|2025-06-23 21:05:00|100.18|97.18|100.19|97.19|100.26|97.26|100.18|97.18|0
1750713000000|2025-06-23 21:10:00|100.2|97.2|100.24|97.24|100.24|97.24|100.2|97.2|0
1750713300000|2025-06-23 21:15:00|100.27|97.27|100.27|97.27|100.27|97.27|100.26|97.26|0
1750713600000|2025-06-23 21:20:00|100.25|97.25|100.21|97.21|100.27|97.27|100.21|97.21|0
1750713900000|2025-06-23 21:25:00|100.24|97.24|100.21|97.21|100.28|97.28|100.18|97.18|0
1750714200000|2025-06-23 21:30:00|100.19|97.19|100.15|97.15|100.24|97.24|100.15|97.15|0
1750714500000|2025-06-23 21:35:00|100.18|97.18|100.14|97.14|100.23|97.23|100.14|97.14|0
1750714800000|2025-06-23 21:40:00|100.13|97.13|100.19|97.19|100.21|97.21|100.13|97.13|0
1750715100000|2025-06-23 21:45:00|100.15|97.15|100.17|97.17|100.24|97.24|100.15|97.15|0
1750715400000|2025-06-23 21:50:00|100.18|97.18|100.15|97.15|100.18|97.18|100.15|97.15|0
1750715700000|2025-06-23 21:55:00|100.14|97.14|100.15|97.15|100.22|97.22|100.13|97.13|0
1750716000000|2025-06-23 22:00:00|100.25|97.25|98.51|95.51|100.39|97.39|98|95|0
1750716300000|2025-06-23 22:05:00|98.47|95.47|97.69|94.69|98.93|95.93|97.69|94.69|0
1750716600000|2025-06-23 22:10:00|97.72|94.72|97.56|94.56|98.39|95.39|97.54|94.54|0
1750716900000|2025-06-23 22:15:00|97.51|94.51|97.49|94.49|97.61|94.61|97.33|94.33|0
1750717200000|2025-06-23 22:20:00|97.51|94.51|96.6|93.6|97.65|94.65|96.56|93.56|0
1750717500000|2025-06-23 22:25:00|96.62|93.62|97.1|94.1|97.12|94.12|96.49|93.49|0
1750717800000|2025-06-23 22:30:00|97.12|94.12|97.1|94.1|97.23|94.23|96.81|93.81|0
1750718100000|2025-06-23 22:35:00|97.08|94.08|97.39|94.39|97.5|94.5|96.87|93.87|0
1750718400000|2025-06-23 22:40:00|97.32|94.32|97.58|94.58|97.68|94.68|97.23|94.23|0
1750718700000|2025-06-23 22:45:00|97.6|94.6|97.87|94.87|97.87|94.87|97.58|94.58|0
1750719000000|2025-06-23 22:50:00|97.92|94.92|96.5|93.5|97.99|94.99|96.39|93.39|0
1750719300000|2025-06-23 22:55:00|96.52|93.52|95.85|92.85|96.53|93.53|95.85|92.85|0
1750719600000|2025-06-23 23:00:00|95.87|92.87|95.61|92.61|95.92|92.92|95.14|92.14|0
1750719900000|2025-06-23 23:05:00|95.63|92.63|95.5|92.5|95.93|92.93|95.33|92.33|0
1750720200000|2025-06-23 23:10:00|95.47|92.47|95.24|92.24|95.5|92.5|95.21|92.21|0
1750720500000|2025-06-23 23:15:00|95.26|92.26|94.89|91.89|95.31|92.31|94.61|91.61|0
1750720800000|2025-06-23 23:20:00|94.88|91.88|94.6|91.6|94.88|91.88|94.45|91.45|0
1750721100000|2025-06-23 23:25:00|94.59|91.59|94.86|91.86|94.94|91.94|94.59|91.59|0
1750721400000|2025-06-23 23:30:00|94.92|91.92|95.3|92.3|95.3|92.3|94.89|91.89|0
1750721700000|2025-06-23 23:35:00|95.27|92.27|94.81|91.81|95.33|92.33|94.49|91.49|0
1750722000000|2025-06-23 23:40:00|94.79|91.79|94.66|91.66|94.93|91.93|94.61|91.61|0
1750722300000|2025-06-23 23:45:00|94.65|91.65|94.66|91.66|94.85|91.85|94.6|91.6|0
1750722600000|2025-06-23 23:50:00|94.68|91.68|94.85|91.85|94.85|91.85|94.63|91.63|0
1750722900000|2025-06-23 23:55:00|94.88|91.88|94.93|91.93|95.04|92.04|94.61|91.61|0
1750723200000|2025-06-24 00:00:00|94.91|91.91|95.18|92.18|95.21|92.21|94.75|91.75|0
1750723500000|2025-06-24 00:05:00|95.16|92.16|94.8|91.8|95.16|92.16|94.7|91.7|0
1750723800000|2025-06-24 00:10:00|94.76|91.76|95.22|92.22|95.33|92.33|94.75|91.75|0
1750724100000|2025-06-24 00:15:00|95.19|92.19|94.72|92.72|95.78|93.78|94.52|92|0
1750724400000|2025-06-24 00:20:00|94.66|92.66|94.75|92.75|94.86|92.86|94.65|92.65|0
1750724700000|2025-06-24 00:25:00|94.72|92.72|94.66|92.66|94.81|92.81|94.62|92.62|0
1750725000000|2025-06-24 00:30:00|94.67|92.67|94.74|92.74|94.85|92.85|94.6|92.6|0
1750725300000|2025-06-24 00:35:00|94.77|92.77|94.84|92.84|94.9|92.9|94.67|92.67|0
1750725600000|2025-06-24 00:40:00|94.87|92.87|95.02|93.02|95.19|93.19|94.85|92.85|0
1750725900000|2025-06-24 00:45:00|94.95|92.95|94.94|92.94|95.67|93.67|93.53|91.53|0
1750726200000|2025-06-24 00:50:00|94.92|92.92|94.47|92.47|95.45|93.45|94.1|92.1|0
1750726500000|2025-06-24 00:55:00|94.48|92.48|94.88|92.88|95.04|93.04|94.22|92.22|0
1750726800000|2025-06-24 01:00:00|94.75|92.75|95.22|93.22|95.31|93.31|94.65|92.65|0
1750727100000|2025-06-24 01:05:00|95.2|93.2|94.58|92.58|95.24|93.24|94.53|92.53|0
1750727400000|2025-06-24 01:10:00|94.57|92.57|94.25|92.25|94.66|92.66|93.87|91.87|0
1750727700000|2025-06-24 01:15:00|94.27|92.27|94.4|92.4|94.43|92.43|94.13|92.13|0
1750728000000|2025-06-24 01:20:00|94.37|92.37|94.23|92.23|94.5|92.5|94.21|92.21|0
1750728300000|2025-06-24 01:25:00|94.27|92.27|94.28|92.28|94.37|92.37|94.1|92.1|0
1750728600000|2025-06-24 01:30:00|94.31|92.31|94.38|92.38|94.53|92.53|94.2|92.2|0
1750728900000|2025-06-24 01:35:00|94.4|92.4|94.25|92.25|94.41|92.41|94.19|92.19|0
1750729200000|2025-06-24 01:40:00|94.24|92.24|94.18|92.18|94.4|92.4|94.13|92.13|0
1750729500000|2025-06-24 01:45:00|94.21|92.21|93.49|91.49|94.27|92.27|93.46|91.46|0
1750729800000|2025-06-24 01:50:00|93.46|91.46|93.57|91.57|93.66|91.66|93.46|91.46|0
1750730100000|2025-06-24 01:55:00|93.58|91.58|93.56|91.56|93.71|91.71|93.54|91.54|0
1750730400000|2025-06-24 02:00:00|93.59|91.59|93.81|91.81|93.87|91.87|93.49|91.49|0
1750730700000|2025-06-24 02:05:00|93.83|91.83|95.06|93.06|95.06|93.06|93.83|91.83|0
1750731000000|2025-06-24 02:10:00|95.11|93.11|94.39|92.39|95.13|93.13|94.27|92.27|0
1750731300000|2025-06-24 02:15:00|94.43|92.43|94.91|92.91|95|93|94.37|92.37|0
1750731600000|2025-06-24 02:20:00|94.89|92.89|94.53|92.53|94.97|92.97|94.53|92.53|0
1750731900000|2025-06-24 02:25:00|94.33|92.33|94.41|92.41|94.55|92.55|94.33|92.33|0
1750732200000|2025-06-24 02:30:00|94.45|92.45|94.6|92.6|94.79|92.79|94.36|92.36|0
1750732500000|2025-06-24 02:35:00|94.57|92.57|94.9|92.9|94.97|92.97|94.52|92.52|0
1750732800000|2025-06-24 02:40:00|94.94|92.94|94.74|92.74|95.13|93.13|94.74|92.74|0
1750733100000|2025-06-24 02:45:00|94.76|92.76|94.82|92.82|94.96|92.96|94.74|92.74|0
1750733400000|2025-06-24 02:50:00|94.8|92.8|94.79|92.79|94.98|92.98|94.77|92.77|0
1750733700000|2025-06-24 02:55:00|94.78|92.78|94.64|92.64|94.8|92.8|94.5|92.5|0
1750734000000|2025-06-24 03:00:00|94.66|92.66|94.53|92.53|94.7|92.7|94.51|92.51|0
1750734300000|2025-06-24 03:05:00|94.54|92.54|94.66|92.66|94.76|92.76|94.49|92.49|0
1750734600000|2025-06-24 03:10:00|94.65|92.65|94.64|92.64|94.74|92.74|94.58|92.58|0
1750734900000|2025-06-24 03:15:00|94.65|92.65|94.66|92.66|94.75|92.75|94.59|92.59|0
1750735200000|2025-06-24 03:20:00|94.69|92.69|94.22|92.22|94.69|92.69|94.18|92.18|0
1750735500000|2025-06-24 03:25:00|94.19|92.19|94.2|92.2|94.32|92.32|94.19|92.19|0
1750735800000|2025-06-24 03:30:00|94.22|92.22|93.97|91.97|94.23|92.23|93.97|91.97|0
1750736100000|2025-06-24 03:35:00|94|92|94.08|92.08|94.14|92.14|94|92|0
1750736400000|2025-06-24 03:40:00|94.07|92.07|94.1|92.1|94.35|92.35|94.02|92.02|0
1750736700000|2025-06-24 03:45:00|93.96|91.96|93.75|91.75|94|92|93.69|91.69|0
1750737000000|2025-06-24 03:50:00|93.77|91.77|93.71|91.71|94.02|92.02|93.68|91.68|0
1750737300000|2025-06-24 03:55:00|93.74|91.74|93.76|91.76|93.81|91.81|93.65|91.65|0
1750737600000|2025-06-24 04:00:00|93.79|91.79|93.83|91.83|94.66|92.66|93.68|91.68|0
1750737900000|2025-06-24 04:05:00|93.79|91.79|93.83|91.83|93.93|91.93|93.7|91.7|0
1750738200000|2025-06-24 04:10:00|93.86|91.86|94.46|92.46|94.51|92.51|93.8|91.8|0
1750738500000|2025-06-24 04:15:00|94.55|92.55|94.45|92.45|94.73|92.73|94.4|92.4|0
1750738800000|2025-06-24 04:20:00|94.48|92.48|94.09|92.09|94.48|92.48|94.08|92.08|0
1750739100000|2025-06-24 04:25:00|94.08|92.08|94.13|92.13|94.31|92.31|93.99|91.99|0
1750739400000|2025-06-24 04:30:00|94.11|92.11|94.1|92.1|94.16|92.16|94.03|92.03|0
1750739700000|2025-06-24 04:35:00|94.08|92.08|94.03|92.03|94.1|92.1|93.98|91.98|0
1750740000000|2025-06-24 04:40:00|94.01|92.01|93.86|91.86|94.08|92.08|93.81|91.81|0
1750740300000|2025-06-24 04:45:00|93.92|91.92|93.91|91.91|93.97|91.97|93.8|91.8|0
1750740600000|2025-06-24 04:50:00|93.9|91.9|93.9|91.9|93.98|91.98|93.88|91.88|0
1750740900000|2025-06-24 04:55:00|93.92|91.92|93.9|91.9|93.94|91.94|93.87|91.87|0
1750741200000|2025-06-24 05:00:00|93.78|91.78|93.7|91.7|93.98|91.98|93.7|91.7|0
1750741500000|2025-06-24 05:05:00|93.71|91.71|93.83|91.83|93.9|91.9|93.65|91.65|0
1750741800000|2025-06-24 05:10:00|93.84|91.84|93.72|91.72|93.88|91.88|93.7|91.7|0
1750742100000|2025-06-24 05:15:00|93.7|91.7|93.74|91.74|93.74|91.74|93.58|91.58|0
1750742400000|2025-06-24 05:20:00|93.76|91.76|93.71|91.71|93.84|91.84|93.61|91.61|0
1750742700000|2025-06-24 05:25:00|93.66|91.66|93.63|91.63|93.72|91.72|93.59|91.59|0
1750743000000|2025-06-24 05:30:00|93.68|91.68|92.66|90.66|93.72|91.72|92.57|90.57|0
1750743300000|2025-06-24 05:35:00|92.68|90.68|92.13|90.13|92.76|90.76|92.13|90.13|0
1750743600000|2025-06-24 05:40:00|92.16|90.16|91.89|89.89|92.21|90.21|91.89|89.89|0
1750743900000|2025-06-24 05:45:00|91.95|89.95|92.28|90.28|92.42|90.42|91.75|89.75|0
1750744200000|2025-06-24 05:50:00|92.34|90.34|92.37|90.37|92.48|90.48|92.23|90.23|0
1750744500000|2025-06-24 05:55:00|92.38|90.38|92.32|90.32|92.4|90.4|92.27|90.27|0
1750744800000|2025-06-24 06:00:00|92.33|90.33|91.79|89.79|92.38|90.38|91.68|89.68|0
1750745100000|2025-06-24 06:05:00|91.81|89.81|91.57|89.57|91.91|89.91|91.52|89.52|0
1750745400000|2025-06-24 06:10:00|91.54|89.54|91.23|89.23|91.69|89.69|91.1|89.1|0
1750745700000|2025-06-24 06:15:00|91.22|89.22|91.12|89.12|91.4|89.4|91.03|89.03|0
1750746000000|2025-06-24 06:20:00|91.11|89.11|91.4|89.4|91.63|89.63|90.99|88.99|0
1750746300000|2025-06-24 06:25:00|91.37|89.37|89.95|87.95|91.4|89.4|89.95|87.95|0
1750746600000|2025-06-24 06:30:00|89.96|87.96|90.02|88.02|90.27|88.27|89.84|87.84|0
1750746900000|2025-06-24 06:35:00|90|88|90.41|88.41|90.47|88.47|89.93|87.93|0
1750747200000|2025-06-24 06:40:00|90.38|88.38|90.44|88.44|90.58|88.58|90.33|88.33|0
1750747500000|2025-06-24 06:45:00|90.37|88.37|90.2|88.2|90.4|88.4|90.03|88.03|0
1750747800000|2025-06-24 06:50:00|90.19|88.19|89.84|87.84|90.38|88.38|89.83|87.83|0
1750748100000|2025-06-24 06:55:00|89.86|87.86|89.92|87.92|90.02|88.02|89.69|87.69|0
1750748400000|2025-06-24 07:00:00|89.94|87.94|89.98|87.98|90.75|88.75|89.83|87.83|0
1750748700000|2025-06-24 07:05:00|89.99|87.99|89.76|87.76|90.1|88.1|89.21|87.21|0
1750749000000|2025-06-24 07:10:00|89.73|87.73|89.9|87.9|90.13|88.13|89.67|87.67|0
1750749300000|2025-06-24 07:15:00|89.95|87.95|89.68|87.68|90.03|88.03|89.07|87.07|0
1750749600000|2025-06-24 07:20:00|89.73|87.73|89.72|87.72|89.96|87.96|89.58|87.58|0
1750749900000|2025-06-24 07:25:00|89.75|87.75|90.43|88.43|90.43|88.43|89.65|87.65|0
1750750200000|2025-06-24 07:30:00|90.33|88.33|91.53|89.53|92.09|90.09|90.28|88.28|0
1750750500000|2025-06-24 07:35:00|91.5|89.5|90.86|88.86|92.15|90.15|90.8|88.8|0
1750750800000|2025-06-24 07:40:00|90.85|88.85|91.17|89.17|91.28|89.28|90.85|88.85|0
1750751100000|2025-06-24 07:45:00|91.14|89.14|90.84|88.84|91.14|89.14|90.49|88.49|0
1750751400000|2025-06-24 07:50:00|90.83|88.83|92.24|90.24|92.97|90.97|90.7|88.7|0
1750751700000|2025-06-24 07:55:00|92.18|90.18|91.08|89.08|92.45|90.45|91.03|89.03|0
1750752000000|2025-06-24 08:00:00|91.2|89.2|91.88|89.88|92.2|90.2|90.84|88.84|0
1750752300000|2025-06-24 08:05:00|91.93|89.93|91.69|89.69|92.18|90.18|91.63|89.63|0
1750752600000|2025-06-24 08:10:00|91.66|89.66|91.61|89.61|91.73|89.73|91.25|89.25|0
1750752900000|2025-06-24 08:15:00|91.6|89.6|91.85|89.85|92.25|90.25|91.43|89.43|0
1750753200000|2025-06-24 08:20:00|91.87|89.87|90.73|88.73|91.87|89.87|90.68|88.68|0
1750753500000|2025-06-24 08:25:00|90.74|88.74|90.61|88.61|91.02|89.02|90.5|88.5|0
1750753800000|2025-06-24 08:30:00|90.59|88.59|91.22|89.22|91.45|89.45|90.52|88.52|0
1750754100000|2025-06-24 08:35:00|91.26|89.26|91.36|89.36|91.6|89.6|91.24|89.24|0
1750754400000|2025-06-24 08:40:00|91.34|89.34|91.46|89.46|91.59|89.59|91.34|89.34|0
1750754700000|2025-06-24 08:45:00|91.49|89.49|91.23|89.23|91.51|89.51|91.08|89.08|0
1750755000000|2025-06-24 08:50:00|91.25|89.25|91.22|89.22|91.44|89.44|91.14|89.14|0
1750755300000|2025-06-24 08:55:00|91.25|89.25|91.36|89.36|91.53|89.53|91.2|89.2|0
1750755600000|2025-06-24 09:00:00|91.38|89.38|90.92|88.92|91.38|89.38|90.72|88.72|0
1750755900000|2025-06-24 09:05:00|90.88|88.88|90.67|88.67|91.13|89.13|90.64|88.64|0
1750756200000|2025-06-24 09:10:00|90.7|88.7|91.05|89.05|91.05|89.05|90.68|88.68|0
1750756500000|2025-06-24 09:15:00|91.01|89.01|90.89|88.89|91.05|89.05|90.76|88.76|0
1750756800000|2025-06-24 09:20:00|90.9|88.9|90.59|88.59|90.92|88.92|90.54|88.54|0
1750757100000|2025-06-24 09:25:00|90.63|88.63|89.96|87.96|90.68|88.68|89.9|87.9|0
1750757400000|2025-06-24 09:30:00|89.97|87.97|89.84|87.84|90.03|88.03|89.68|87.68|0
1750757700000|2025-06-24 09:35:00|89.82|87.82|89.63|87.63|89.82|87.82|89.51|87.51|0
1750758000000|2025-06-24 09:40:00|89.64|87.64|89.81|87.81|89.84|87.84|89.54|87.54|0
1750758300000|2025-06-24 09:45:00|89.8|87.8|90.3|88.3|90.33|88.33|89.72|87.72|0
1750758600000|2025-06-24 09:50:00|90.31|88.31|90.62|88.62|90.7|88.7|90.28|88.28|0
1750758900000|2025-06-24 09:55:00|90.64|88.64|90.7|88.7|90.72|88.72|90.6|88.6|0
1750759200000|2025-06-24 10:00:00|90.76|88.76|90.94|88.94|91.02|89.02|90.31|88.31|0
1750759500000|2025-06-24 10:05:00|90.91|88.91|91.06|89.06|91.16|89.16|90.87|88.87|0
1750759800000|2025-06-24 10:10:00|91.01|89.01|91.21|89.21|91.3|89.3|90.98|88.98|0
1750760100000|2025-06-24 10:15:00|91.15|89.15|91.11|89.11|91.4|89.4|90.97|88.97|0
1750760400000|2025-06-24 10:20:00|91.13|89.13|90.74|88.74|91.15|89.15|90.71|88.71|0
1750760700000|2025-06-24 10:25:00|90.76|88.76|91.13|89.13|91.15|89.15|90.74|88.74|0
1750761000000|2025-06-24 10:30:00|91.15|89.15|91.39|89.39|91.58|89.58|91.12|89.12|0
1750761300000|2025-06-24 10:35:00|91.38|89.38|91.29|89.29|91.47|89.47|91.21|89.21|0
1750761600000|2025-06-24 10:40:00|91.26|89.26|91.2|89.2|91.26|89.26|90.73|88.73|0
1750761900000|2025-06-24 10:45:00|91.12|89.12|90.82|88.82|91.12|89.12|90.76|88.76|0
1750762200000|2025-06-24 10:50:00|90.81|88.81|90.83|88.83|90.88|88.88|90.62|88.62|0
1750762500000|2025-06-24 10:55:00|90.84|88.84|91.13|89.13|91.3|89.3|90.68|88.68|0
1750762800000|2025-06-24 11:00:00|91.16|89.16|91.13|89.13|91.42|89.42|90.85|88.85|0
1750763100000|2025-06-24 11:05:00|91.1|89.1|91.59|89.59|91.64|89.64|90.99|88.99|0
1750763400000|2025-06-24 11:10:00|91.61|89.61|91.51|89.51|91.85|89.85|91.42|89.42|0
1750763700000|2025-06-24 11:15:00|91.49|89.49|91.86|89.86|91.91|89.91|91.46|89.46|0
1750764000000|2025-06-24 11:20:00|91.88|89.88|91.82|89.82|92.44|90.44|91.82|89.82|0
1750764300000|2025-06-24 11:25:00|91.88|89.88|90.83|88.83|91.88|89.88|90.62|88.62|0
1750764600000|2025-06-24 11:30:00|90.91|88.91|91.32|89.32|91.5|89.5|90.51|88.51|0
1750764900000|2025-06-24 11:35:00|91.35|89.35|91.11|89.11|91.49|89.49|91.07|89.07|0
1750765200000|2025-06-24 11:40:00|91.1|89.1|91.24|89.24|91.28|89.28|90.94|88.94|0
1750765500000|2025-06-24 11:45:00|91.22|89.22|90.73|88.73|91.22|89.22|90.7|88.7|0
1750765800000|2025-06-24 11:50:00|90.75|88.75|90.99|88.99|91.1|89.1|90.73|88.73|0
1750766100000|2025-06-24 11:55:00|90.98|88.98|90.83|88.83|91.23|89.23|90.83|88.83|0
1750766400000|2025-06-24 12:00:00|90.86|88.86|90.78|88.78|90.98|88.98|90.61|88.61|0
1750766700000|2025-06-24 12:05:00|90.77|88.77|90.67|88.67|90.88|88.88|90.42|88.42|0
1750767000000|2025-06-24 12:10:00|90.68|88.68|91.23|89.23|91.29|89.29|90.54|88.54|0
1750767300000|2025-06-24 12:15:00|91.25|89.25|91.55|89.55|91.68|89.68|91.17|89.17|0
1750767600000|2025-06-24 12:20:00|91.59|89.59|91.41|89.41|91.67|89.67|91.33|89.33|0
1750767900000|2025-06-24 12:25:00|91.47|89.47|91.49|89.49|91.73|89.73|91.39|89.39|0
1750768200000|2025-06-24 12:30:00|91.51|89.51|91.44|89.44|92.19|90.19|91.01|89.01|0
1750768500000|2025-06-24 12:35:00|91.31|89.31|91.11|89.11|91.37|89.37|90.89|88.89|0
1750768800000|2025-06-24 12:40:00|91.14|89.14|91.27|89.27|91.38|89.38|91.02|89.02|0
1750769100000|2025-06-24 12:45:00|91.21|89.21|91.49|89.49|91.49|89.49|90.89|88.89|0
1750769400000|2025-06-24 12:50:00|91.41|89.41|91.59|89.59|91.85|89.85|91.39|89.39|0
1750769700000|2025-06-24 12:55:00|91.6|89.6|91.16|89.16|91.68|89.68|91.11|89.11|0
1750770000000|2025-06-24 13:00:00|91.19|89.19|91.18|89.18|91.32|89.32|90.94|88.94|0
1750770300000|2025-06-24 13:05:00|91.2|89.2|90.87|88.87|91.26|89.26|90.79|88.79|0
1750770600000|2025-06-24 13:10:00|90.91|88.91|90.77|88.77|91.05|89.05|90.74|88.74|0
1750770900000|2025-06-24 13:15:00|90.69|88.69|90.46|88.46|91.3|89.3|90.41|88.41|0
1750771200000|2025-06-24 13:20:00|90.47|88.47|90.92|87.92|90.94|88.81|90.4|87.92|0
1750771500000|2025-06-24 13:25:00|91.01|88.01|91.38|88.38|91.45|88.45|90.77|87.77|0
1750771800000|2025-06-24 13:30:00|91.32|89.32|90.5|88.5|91.39|89.39|90.36|88.36|0
1750772100000|2025-06-24 13:35:00|90.59|88.59|90|88|90.62|88.62|89.78|87.78|0
1750772400000|2025-06-24 13:40:00|89.94|87.94|89.95|87.95|89.98|87.98|89.46|87.46|0
1750772700000|2025-06-24 13:45:00|89.98|87.98|90.17|88.17|90.2|88.2|89.45|87.45|0
1750773000000|2025-06-24 13:50:00|90.07|88.07|90.56|88.56|90.62|88.62|90.07|88.07|0
1750773300000|2025-06-24 13:55:00|90.53|88.53|91.26|89.26|91.49|89.49|90.49|88.49|0
1750773600000|2025-06-24 14:00:00|91.36|89.36|90.63|88.63|91.54|89.54|90.63|88.63|0
1750773900000|2025-06-24 14:05:00|90.6|88.6|91.17|89.17|91.64|89.64|90.45|88.45|0
1750774200000|2025-06-24 14:10:00|91.13|89.13|91.05|89.05|91.32|89.32|90.77|88.77|0
1750774500000|2025-06-24 14:15:00|91.02|89.02|90.4|88.4|91.02|89.02|90.3|88.3|0
1750774800000|2025-06-24 14:20:00|90.35|88.35|90.02|88.02|90.38|88.38|89.97|87.97|0
1750775100000|2025-06-24 14:25:00|90.05|88.05|90.26|88.26|90.55|88.55|89.91|87.91|0
1750775400000|2025-06-24 14:30:00|90.2|88.2|89.71|87.71|90.45|88.45|89.66|87.66|0
1750775700000|2025-06-24 14:35:00|89.74|87.74|89.86|87.86|89.96|87.96|89.72|87.72|0
1750776000000|2025-06-24 14:40:00|89.89|87.89|89.1|87.1|89.89|87.89|88.95|86.95|0
1750776300000|2025-06-24 14:45:00|89.13|87.13|89.49|87.49|89.49|87.49|89.03|87.03|0
1750776600000|2025-06-24 14:50:00|89.52|87.52|89.32|87.32|89.66|87.66|89.13|87.13|0
1750776900000|2025-06-24 14:55:00|89.26|87.26|89.76|87.76|90.11|88.11|89.14|87.14|0
1750777200000|2025-06-24 15:00:00|89.7|87.7|89.18|87.18|89.7|87.7|88.95|86.95|0
1750777500000|2025-06-24 15:05:00|89.15|87.15|89.62|87.62|89.74|87.74|88.99|86.99|0
1750777800000|2025-06-24 15:10:00|89.59|87.59|89.2|87.2|89.59|87.59|89.12|87.12|0
1750778100000|2025-06-24 15:15:00|89.23|87.23|89.25|87.25|89.34|87.34|88.97|86.97|0
1750778400000|2025-06-24 15:20:00|89.26|87.26|88.96|86.96|89.29|87.29|88.74|86.74|0
1750778700000|2025-06-24 15:25:00|88.92|86.92|88.86|86.86|89.03|87.03|88.8|86.8|0
1750779000000|2025-06-24 15:30:00|88.83|86.83|88.6|86.6|88.94|86.94|88.6|86.6|0
1750779300000|2025-06-24 15:35:00|88.63|86.63|88.61|86.61|88.76|86.76|88.42|86.42|0
1750779600000|2025-06-24 15:40:00|88.58|86.58|88.73|86.73|88.87|86.87|88.5|86.5|0
1750779900000|2025-06-24 15:45:00|88.7|86.7|88.51|86.51|88.78|86.78|88.48|86.48|0
1750780200000|2025-06-24 15:50:00|88.54|86.54|88.94|86.94|89.02|87.02|88.51|86.51|0
1750780500000|2025-06-24 15:55:00|88.97|86.97|88.94|86.94|89.05|87.05|88.65|86.65|0
1750780800000|2025-06-24 16:00:00|88.91|86.91|88.64|86.64|89.07|87.07|88.61|86.61|0
1750781100000|2025-06-24 16:05:00|88.67|86.67|88.76|86.76|88.89|86.89|88.6|86.6|0
1750781400000|2025-06-24 16:10:00|88.75|86.75|88.66|86.66|88.84|86.84|88.45|86.45|0
1750781700000|2025-06-24 16:15:00|88.63|86.63|88.49|86.49|88.65|86.65|88.36|86.36|0
1750782000000|2025-06-24 16:20:00|88.51|86.51|88.23|86.23|88.64|86.64|88.23|86.23|0
1750782300000|2025-06-24 16:25:00|88.26|86.26|88.04|86.04|88.38|86.38|87.96|85.96|0
1750782600000|2025-06-24 16:30:00|88.02|86.02|88.05|86.05|88.15|86.15|87.61|85.61|0
1750782900000|2025-06-24 16:35:00|87.99|85.99|87.7|85.7|88.15|86.15|87.7|85.7|0
1750783200000|2025-06-24 16:40:00|87.73|85.73|87.35|85.35|87.73|85.73|87.23|85.23|0
1750783500000|2025-06-24 16:45:00|87.33|85.33|87.67|85.67|87.78|85.78|87.25|85.25|0
1750783800000|2025-06-24 16:50:00|87.7|85.7|87.79|85.79|87.97|85.97|87.57|85.57|0
1750784100000|2025-06-24 16:55:00|87.82|85.82|87.93|85.93|88.31|86.31|87.72|85.72|0
1750784400000|2025-06-24 17:00:00|87.92|85.92|87.67|85.67|87.97|85.97|87.02|85.02|0
1750784700000|2025-06-24 17:05:00|87.7|85.7|87.68|85.68|87.95|85.95|87.58|85.58|0
1750785000000|2025-06-24 17:10:00|87.67|85.67|87.59|85.59|87.75|85.75|87.46|85.46|0
1750785300000|2025-06-24 17:15:00|87.61|85.61|87.68|85.68|87.68|85.68|87.31|85.31|0
1750785600000|2025-06-24 17:20:00|87.65|85.65|88.09|86.09|88.29|86.29|87.51|85.51|0
1750785900000|2025-06-24 17:25:00|88.12|86.12|88.18|86.18|88.19|86.19|87.93|85.93|0
1750786200000|2025-06-24 17:30:00|88.15|86.15|87.86|85.86|88.21|86.21|87.74|85.74|0
1750786500000|2025-06-24 17:35:00|87.89|85.89|88|86|88.13|86.13|87.83|85.83|0
1750786800000|2025-06-24 17:40:00|88.03|86.03|87.7|85.7|88.07|86.07|87.59|85.59|0
1750787100000|2025-06-24 17:45:00|87.73|85.73|87.39|85.39|87.84|85.84|87.29|85.29|0
1750787400000|2025-06-24 17:50:00|87.42|85.42|87.24|85.24|87.53|85.53|87.19|85.19|0
1750787700000|2025-06-24 17:55:00|87.26|85.26|87.42|85.42|87.45|85.45|87.24|85.24|0
1750788000000|2025-06-24 18:00:00|87.39|85.39|87.23|85.23|87.42|85.42|86.98|84.98|0
1750788300000|2025-06-24 18:05:00|87.22|85.22|87.3|85.3|87.48|85.48|87.2|85.2|0
1750788600000|2025-06-24 18:10:00|87.33|85.33|87.54|85.54|87.55|85.55|87.19|85.19|0
1750788900000|2025-06-24 18:15:00|87.51|85.51|87.45|85.45|87.57|85.57|87.37|85.37|0
1750789200000|2025-06-24 18:20:00|87.42|85.42|87.45|85.45|87.51|85.51|87.35|85.35|0
1750789500000|2025-06-24 18:25:00|87.42|85.42|87.46|85.46|87.53|85.53|87.29|85.29|0
1750789800000|2025-06-24 18:30:00|87.49|85.49|87.48|85.48|87.57|85.57|87.4|85.4|0
1750790100000|2025-06-24 18:35:00|87.45|85.45|87.23|85.23|87.48|85.48|86.99|84.99|0
1750790400000|2025-06-24 18:40:00|87.18|85.18|87.15|85.15|87.21|85.21|87.03|85.03|0
1750790700000|2025-06-24 18:45:00|87.12|85.12|87.5|85.5|87.53|85.53|87.05|85.05|0
1750791000000|2025-06-24 18:50:00|87.53|85.53|87.47|85.47|87.62|85.62|87.34|85.34|0
1750791300000|2025-06-24 18:55:00|87.5|85.5|87.22|85.22|87.54|85.54|87.17|85.17|0
1750791600000|2025-06-24 19:00:00|87.19|85.19|86.95|84.95|87.19|85.19|86.77|84.77|0
1750791900000|2025-06-24 19:05:00|86.98|84.98|86.84|84.84|87.04|85.04|86.75|84.75|0
1750792200000|2025-06-24 19:10:00|86.9|84.9|86.78|84.78|87.05|85.05|86.72|84.72|0
1750792500000|2025-06-24 19:15:00|86.81|84.81|86.81|84.81|86.84|84.84|86.62|84.62|0
1750792800000|2025-06-24 19:20:00|86.79|84.79|86.65|84.65|86.85|84.85|86.58|84.58|0
1750793100000|2025-06-24 19:25:00|86.63|84.63|86.88|84.88|86.91|84.91|86.62|84.62|0
1750793400000|2025-06-24 19:30:00|86.91|84.91|86.81|84.81|86.95|84.95|86.57|84.57|0
1750793700000|2025-06-24 19:35:00|86.8|84.8|86.8|84.8|86.87|84.87|86.71|84.71|0
1750794000000|2025-06-24 19:40:00|86.77|84.77|86.88|84.88|86.98|84.98|86.74|84.74|0
1750794300000|2025-06-24 19:45:00|86.85|84.85|86.85|84.85|87.04|85.04|86.73|84.73|0
1750794600000|2025-06-24 19:50:00|86.97|84.97|87.57|85.57|87.57|85.57|86.88|84.88|0
1750794900000|2025-06-24 19:55:00|87.72|85.72|87.08|85.08|87.75|85.75|86.57|84.57|0
1750795200000|2025-06-24 20:00:00|86.99|84.99|87.18|85.18|87.35|85.35|86.82|84.82|0
1750795500000|2025-06-24 20:05:00|87.27|85.27|87.19|85.19|87.29|85.29|87.09|85.09|0
1750795800000|2025-06-24 20:10:00|87.16|85.16|87.25|85.25|87.38|85.38|87.09|85.09|0
1750796100000|2025-06-24 20:15:00|87.22|85.22|87.31|85.31|87.36|85.36|87.18|85.18|0
1750796400000|2025-06-24 20:20:00|87.34|85.34|87.37|85.37|87.38|85.38|87.18|85.18|0
1750796700000|2025-06-24 20:25:00|87.34|85.34|87.35|85.35|87.41|85.41|87.24|85.24|0
1750797000000|2025-06-24 20:30:00|87.38|85.38|87.3|85.3|87.38|85.38|87.27|85.27|0
1750797300000|2025-06-24 20:35:00|87.31|85.31|87.34|85.34|87.4|85.4|87.28|85.28|0
1750797600000|2025-06-24 20:40:00|87.31|85.31|87.33|85.33|87.39|85.39|87.29|85.29|0
1750797900000|2025-06-24 20:45:00|87.36|85.36|87.12|85.12|87.36|85.36|87|85|0
1750798200000|2025-06-24 20:50:00|87.15|85.15|87.22|85.22|87.28|85.28|87.12|85.12|0
1750798500000|2025-06-24 20:55:00|87.72|84.72|87.8|84.8|87.81|84.81|87.69|84.69|0
1750798800000|2025-06-24 21:00:00|87.75|84.75|87.68|84.68|87.8|84.8|87.65|84.65|0
1750799100000|2025-06-24 21:05:00|87.66|84.66|87.38|84.38|87.66|84.66|87.38|84.38|0
1750799400000|2025-06-24 21:10:00|87.39|84.39|87.53|84.53|87.56|84.56|87.38|84.38|0
1750799700000|2025-06-24 21:15:00|87.56|84.56|87.52|84.52|87.59|84.59|87.52|84.52|0
1750800000000|2025-06-24 21:20:00|87.49|84.49|87.51|84.51|87.51|84.51|87.49|84.49|0
1750800300000|2025-06-24 21:25:00|87.57|84.57|87.64|84.64|87.65|84.65|87.57|84.57|0
1750800600000|2025-06-24 21:30:00|87.65|84.65|87.65|84.65|87.69|84.69|87.62|84.62|0
1750800900000|2025-06-24 21:35:00|87.66|84.66|87.88|84.88|87.95|84.95|87.66|84.66|0
1750801200000|2025-06-24 21:40:00|87.85|84.85|87.81|84.81|87.85|84.85|87.72|84.72|0
1750801500000|2025-06-24 21:45:00|87.78|84.78|87.73|84.73|87.78|84.78|87.73|84.73|0
1750801800000|2025-06-24 21:50:00|87.72|84.72|87.75|84.75|87.77|84.77|87.72|84.72|0
1750802100000|2025-06-24 21:55:00|87.74|84.74|87.77|84.77|87.77|84.77|87.72|84.72|0
1750802400000|2025-06-24 22:00:00|87.94|84.94|88.27|85.27|88.37|85.37|87.83|84.83|0
1750802700000|2025-06-24 22:05:00|88.19|85.19|88.13|85.13|88.34|85.34|88.1|85.1|0
1750803000000|2025-06-24 22:10:00|88.1|85.1|88.1|85.1|88.16|85.16|88.01|85.01|0
1750803300000|2025-06-24 22:15:00|88.11|85.11|88.15|85.15|88.34|85.34|88.05|85.05|0
1750803600000|2025-06-24 22:20:00|88.18|85.18|88.15|85.15|88.21|85.21|87.91|84.91|0
1750803900000|2025-06-24 22:25:00|88.14|85.14|87.94|84.94|88.15|85.15|87.94|84.94|0
1750804200000|2025-06-24 22:30:00|87.93|84.93|88.06|85.06|88.15|85.15|87.91|84.91|0
1750804500000|2025-06-24 22:35:00|88.09|85.09|88.28|85.28|88.28|85.28|88.05|85.05|0
1750804800000|2025-06-24 22:40:00|88.27|85.27|88.03|85.03|88.28|85.28|87.95|84.95|0
1750805100000|2025-06-24 22:45:00|88.01|85.01|87.96|84.96|88.06|85.06|87.94|84.94|0
1750805400000|2025-06-24 22:50:00|87.99|84.99|88.05|85.05|88.14|85.14|87.93|84.93|0
1750805700000|2025-06-24 22:55:00|88.08|85.08|88.08|85.08|88.1|85.1|88.05|85.05|0
1750806000000|2025-06-24 23:00:00|88.07|85.07|87.99|84.99|88.07|85.07|87.72|84.72|0
1750806300000|2025-06-24 23:05:00|88.05|85.05|88.02|85.02|88.12|85.12|87.99|84.99|0
1750806600000|2025-06-24 23:10:00|88.03|85.03|88.08|85.08|88.11|85.11|87.96|84.96|0
1750806900000|2025-06-24 23:15:00|88.05|85.05|88.26|85.26|88.32|85.32|88.05|85.05|0
1750807200000|2025-06-24 23:20:00|88.23|85.23|88.07|85.07|88.23|85.23|88.04|85.04|0
1750807500000|2025-06-24 23:25:00|88.06|85.06|88.01|85.01|88.07|85.07|87.95|84.95|0
1750807800000|2025-06-24 23:30:00|88.04|85.04|88.13|85.13|88.15|85.15|88.01|85.01|0
1750808100000|2025-06-24 23:35:00|88.1|85.1|88.01|85.01|88.13|85.13|87.98|84.98|0
1750808400000|2025-06-24 23:40:00|88.02|85.02|87.95|84.95|88.07|85.07|87.92|84.92|0
1750808700000|2025-06-24 23:45:00|87.92|84.92|87.94|84.94|87.98|84.98|87.89|84.89|0
1750809000000|2025-06-24 23:50:00|87.99|84.99|87.99|84.99|88|85|87.87|84.87|0
1750809300000|2025-06-24 23:55:00|87.97|84.97|87.43|84.43|87.97|84.97|87.31|84.31|0
1750809600000|2025-06-25 00:00:00|87.37|84.37|87.61|84.61|87.63|84.63|87.37|84.37|0
1750809900000|2025-06-25 00:05:00|87.63|84.63|87.31|84.31|87.64|84.64|87.25|84.25|0
1750810200000|2025-06-25 00:10:00|87.3|84.3|87.31|84.31|87.47|84.47|87.22|84.22|0
1750810500000|2025-06-25 00:15:00|87.32|84.32|86.76|84.76|87.32|84.87|86.56|84.13|0
1750810800000|2025-06-25 00:20:00|86.74|84.74|86.87|84.87|86.9|84.9|86.73|84.73|0
1750811100000|2025-06-25 00:25:00|86.83|84.83|86.76|84.76|86.92|84.92|86.66|84.66|0
1750811400000|2025-06-25 00:30:00|86.77|84.77|86.85|84.85|86.86|84.86|86.64|84.64|0
1750811700000|2025-06-25 00:35:00|86.91|84.91|87.22|85.22|87.25|85.25|86.85|84.85|0
1750812000000|2025-06-25 00:40:00|87.19|85.19|86.88|84.88|87.24|85.24|86.86|84.86|0
1750812300000|2025-06-25 00:45:00|86.86|84.86|86.92|84.92|87.02|85.02|86.84|84.84|0
1750812600000|2025-06-25 00:50:00|86.95|84.95|86.85|84.85|86.96|84.96|86.77|84.77|0
1750812900000|2025-06-25 00:55:00|86.82|84.82|86.82|84.82|86.88|84.88|86.73|84.73|0
1750813200000|2025-06-25 01:00:00|86.88|84.88|87.02|85.02|87.03|85.03|86.78|84.78|0
1750813500000|2025-06-25 01:05:00|86.99|84.99|87.14|85.14|87.24|85.24|86.94|84.94|0
1750813800000|2025-06-25 01:10:00|87.11|85.11|87.03|85.03|87.16|85.16|86.95|84.95|0
1750814100000|2025-06-25 01:15:00|87.04|85.04|87.18|85.18|87.25|85.25|87.03|85.03|0
1750814400000|2025-06-25 01:20:00|87.15|85.15|87.26|85.26|87.29|85.29|87.15|85.15|0
1750814700000|2025-06-25 01:25:00|87.25|85.25|87.41|85.41|87.51|85.51|87.17|85.17|0
1750815000000|2025-06-25 01:30:00|87.43|85.43|87.58|85.58|87.63|85.63|87.41|85.41|0
1750815300000|2025-06-25 01:35:00|87.56|85.56|87.29|85.29|87.58|85.58|87.19|85.19|0
1750815600000|2025-06-25 01:40:00|87.26|85.26|87.35|85.35|87.35|85.35|87.21|85.21|0
1750815900000|2025-06-25 01:45:00|87.32|85.32|87.34|85.34|87.37|85.37|87.25|85.25|0
1750816200000|2025-06-25 01:50:00|87.33|85.33|87.54|85.54|87.68|85.68|87.25|85.25|0
1750816500000|2025-06-25 01:55:00|87.55|85.55|87.56|85.56|87.69|85.69|87.49|85.49|0
1750816800000|2025-06-25 02:00:00|87.53|85.53|87.57|85.57|87.61|85.61|87.46|85.46|0
1750817100000|2025-06-25 02:05:00|87.58|85.58|87.54|85.54|87.62|85.62|87.5|85.5|0
1750817400000|2025-06-25 02:10:00|87.56|85.56|87.46|85.46|87.63|85.63|87.44|85.44|0
1750817700000|2025-06-25 02:15:00|87.45|85.45|87.48|85.48|87.57|85.57|87.45|85.45|0
1750818000000|2025-06-25 02:20:00|87.45|85.45|87.59|85.59|87.66|85.66|87.45|85.45|0
1750818300000|2025-06-25 02:25:00|87.52|85.52|87.51|85.51|87.61|85.61|87.46|85.46|0
1750818600000|2025-06-25 02:30:00|87.52|85.52|87.47|85.47|87.54|85.54|87.42|85.42|0
1750818900000|2025-06-25 02:35:00|87.44|85.44|87.42|85.42|87.53|85.53|87.4|85.4|0
1750819200000|2025-06-25 02:40:00|87.39|85.39|87.38|85.38|87.45|85.45|87.36|85.36|0
1750819500000|2025-06-25 02:45:00|87.39|85.39|87.48|85.48|87.54|85.54|87.36|85.36|0
1750819800000|2025-06-25 02:50:00|87.49|85.49|87.51|85.51|87.55|85.55|87.41|85.41|0
1750820100000|2025-06-25 02:55:00|87.49|85.49|87.46|85.46|87.57|85.57|87.38|85.38|0
1750820400000|2025-06-25 03:00:00|87.43|85.43|87.07|85.07|87.43|85.43|87.07|85.07|0
1750820700000|2025-06-25 03:05:00|87.08|85.08|87|85|87.14|85.14|87|85|0
1750821000000|2025-06-25 03:10:00|87.02|85.02|87.15|85.15|87.15|85.15|86.88|84.88|0
1750821300000|2025-06-25 03:15:00|87.21|85.21|87.21|85.21|87.23|85.23|87.06|85.06|0
1750821600000|2025-06-25 03:20:00|87.2|85.2|87.13|85.13|87.23|85.23|87.09|85.09|0
1750821900000|2025-06-25 03:25:00|87.14|85.14|86.96|84.96|87.19|85.19|86.96|84.96|0
1750822200000|2025-06-25 03:30:00|87.03|85.03|86.83|84.83|87.05|85.05|86.75|84.75|0
1750822500000|2025-06-25 03:35:00|86.85|84.85|86.98|84.98|87|85|86.81|84.81|0
1750822800000|2025-06-25 03:40:00|87.01|85.01|87.08|85.08|87.13|85.13|86.97|84.97|0
1750823100000|2025-06-25 03:45:00|87.1|85.1|87.18|85.18|87.18|85.18|87.09|85.09|0
1750823400000|2025-06-25 03:50:00|87.17|85.17|87.09|85.09|87.18|85.18|87.03|85.03|0
1750823700000|2025-06-25 03:55:00|87.24|85.24|87.34|85.34|87.34|85.34|87.2|85.2|0
1750824000000|2025-06-25 04:00:00|87.31|85.31|87.18|85.18|87.34|85.34|87.17|85.17|0
1750824300000|2025-06-25 04:05:00|87.22|85.22|87.14|85.14|87.22|85.22|87.07|85.07|0
1750824600000|2025-06-25 04:10:00|87.11|85.11|87.08|85.08|87.18|85.18|87.05|85.05|0
1750824900000|2025-06-25 04:15:00|87.07|85.07|87.08|85.08|87.11|85.11|87.03|85.03|0
1750825200000|2025-06-25 04:20:00|87.03|85.03|87.09|85.09|87.14|85.14|87.03|85.03|0
1750825500000|2025-06-25 04:25:00|87.11|85.11|86.87|84.87|87.11|85.11|86.62|84.62|0
1750825800000|2025-06-25 04:30:00|86.82|84.82|86.83|84.83|86.87|84.87|86.81|84.81|0
1750826100000|2025-06-25 04:35:00|86.86|84.86|86.86|84.86|86.87|84.87|86.82|84.82|0
1750826400000|2025-06-25 04:40:00|86.84|84.84|86.84|84.84|86.87|84.87|86.81|84.81|0
1750826700000|2025-06-25 04:45:00|86.87|84.87|86.79|84.79|86.87|84.87|86.79|84.79|0
1750827000000|2025-06-25 04:50:00|86.81|84.81|86.82|84.82|86.87|84.87|86.7|84.7|0
1750827300000|2025-06-25 04:55:00|86.76|84.76|86.75|84.75|86.77|84.77|86.69|84.69|0
1750827600000|2025-06-25 05:00:00|86.77|84.77|86.51|84.51|86.83|84.83|86.48|84.48|0
1750827900000|2025-06-25 05:05:00|86.53|84.53|86.5|84.5|86.57|84.57|86.45|84.45|0
1750828200000|2025-06-25 05:10:00|86.31|84.31|86.41|84.41|86.53|84.53|86.25|84.25|0
1750828500000|2025-06-25 05:15:00|86.42|84.42|86.5|84.5|86.58|84.58|86.4|84.4|0
1750828800000|2025-06-25 05:20:00|86.51|84.51|86.35|84.35|86.55|84.55|86.35|84.35|0
1750829100000|2025-06-25 05:25:00|86.38|84.38|86.49|84.49|86.49|84.49|86.28|84.28|0
1750829400000|2025-06-25 05:30:00|86.5|84.5|86.43|84.43|86.5|84.5|86.15|84.15|0
1750829700000|2025-06-25 05:35:00|86.42|84.42|86.4|84.4|86.51|84.51|86.35|84.35|0
1750830000000|2025-06-25 05:40:00|86.43|84.43|86.43|84.43|86.46|84.46|86.33|84.33|0
1750830300000|2025-06-25 05:45:00|86.4|84.4|86.53|84.53|86.53|84.53|86.38|84.38|0
1750830600000|2025-06-25 05:50:00|86.55|84.55|86.52|84.52|86.58|84.58|86.46|84.46|0
1750830900000|2025-06-25 05:55:00|86.53|84.53|86.47|84.47|86.57|84.57|86.45|84.45|0
1750831200000|2025-06-25 06:00:00|86.5|84.5|86.6|84.6|86.63|84.63|86.38|84.38|0
1750831500000|2025-06-25 06:05:00|86.65|84.65|86.51|84.51|86.65|84.65|86.5|84.5|0
1750831800000|2025-06-25 06:10:00|86.54|84.54|86.39|84.39|86.57|84.57|86.33|84.33|0
1750832100000|2025-06-25 06:15:00|86.4|84.4|86.54|84.54|86.62|84.62|86.39|84.39|0
1750832400000|2025-06-25 06:20:00|86.56|84.56|86.67|84.67|86.75|84.75|86.51|84.51|0
1750832700000|2025-06-25 06:25:00|86.64|84.64|86.57|84.57|86.7|84.7|86.49|84.49|0
1750833000000|2025-06-25 06:30:00|86.56|84.56|86.67|84.67|86.77|84.77|86.51|84.51|0
1750833300000|2025-06-25 06:35:00|86.73|84.73|86.54|84.54|86.73|84.73|86.54|84.54|0
1750833600000|2025-06-25 06:40:00|86.57|84.57|86.62|84.62|86.65|84.65|86.49|84.49|0
1750833900000|2025-06-25 06:45:00|86.6|84.6|86.62|84.62|86.71|84.71|86.55|84.55|0
1750834200000|2025-06-25 06:50:00|86.59|84.59|86.7|84.7|86.75|84.75|86.57|84.57|0
1750834500000|2025-06-25 06:55:00|86.71|84.71|86.84|84.84|86.86|84.86|86.61|84.61|0
1750834800000|2025-06-25 07:00:00|86.86|84.86|86.64|84.64|86.9|84.9|86.64|84.64|0
1750835100000|2025-06-25 07:05:00|86.66|84.66|86.69|84.69|86.92|84.92|86.66|84.66|0
1750835400000|2025-06-25 07:10:00|86.72|84.72|86.69|84.69|86.83|84.83|86.54|84.54|0
1750835700000|2025-06-25 07:15:00|86.68|84.68|86.81|84.81|86.83|84.83|86.6|84.6|0
1750836000000|2025-06-25 07:20:00|86.83|84.83|86.79|84.79|86.86|84.86|86.59|84.59|0
1750836300000|2025-06-25 07:25:00|86.77|84.77|86.51|84.51|86.78|84.78|86.48|84.48|0
1750836600000|2025-06-25 07:30:00|86.53|84.53|86.91|84.91|86.96|84.96|86.45|84.45|0
1750836900000|2025-06-25 07:35:00|86.88|84.88|86.84|84.84|86.89|84.89|86.63|84.63|0
1750837200000|2025-06-25 07:40:00|86.86|84.86|86.95|84.95|86.96|84.96|86.59|84.59|0
1750837500000|2025-06-25 07:45:00|86.96|84.96|87.01|85.01|87.08|85.08|86.74|84.74|0
1750837800000|2025-06-25 07:50:00|86.99|84.99|86.88|84.88|86.99|84.99|86.78|84.78|0
1750838100000|2025-06-25 07:55:00|86.89|84.89|86.65|84.65|86.96|84.96|86.52|84.52|0
1750838400000|2025-06-25 08:00:00|86.59|84.59|86.64|84.64|86.72|84.72|86.51|84.51|0
1750838700000|2025-06-25 08:05:00|86.67|84.67|87.09|85.09|87.12|85.12|86.63|84.63|0
1750839000000|2025-06-25 08:10:00|87.02|85.02|86.85|84.85|87.15|85.15|86.78|84.78|0
1750839300000|2025-06-25 08:15:00|86.82|84.82|86.89|84.89|86.94|84.94|86.55|84.55|0
1750839600000|2025-06-25 08:20:00|86.88|84.88|86.89|84.89|86.92|84.92|86.81|84.81|0
1750839900000|2025-06-25 08:25:00|86.92|84.92|87.07|85.07|87.1|85.1|86.74|84.74|0
1750840200000|2025-06-25 08:30:00|87.11|85.11|86.98|84.98|87.42|85.42|86.93|84.93|0
1750840500000|2025-06-25 08:35:00|86.97|84.97|87.01|85.01|87.09|85.09|86.9|84.9|0
1750840800000|2025-06-25 08:40:00|87|85|86.92|84.92|87.07|85.07|86.84|84.84|0
1750841100000|2025-06-25 08:45:00|86.88|84.88|86.89|84.89|86.96|84.96|86.75|84.75|0
1750841400000|2025-06-25 08:50:00|86.86|84.86|86.9|84.9|86.94|84.94|86.83|84.83|0
1750841700000|2025-06-25 08:55:00|86.87|84.87|86.57|84.57|86.94|84.94|86.53|84.53|0
1750842000000|2025-06-25 09:00:00|86.6|84.6|86.56|84.56|86.65|84.65|86.32|84.32|0
1750842300000|2025-06-25 09:05:00|86.58|84.58|86.52|84.52|86.64|84.64|86.44|84.44|0
1750842600000|2025-06-25 09:10:00|86.51|84.51|86.43|84.43|86.55|84.55|86.37|84.37|0
1750842900000|2025-06-25 09:15:00|86.41|84.41|86.47|84.47|86.56|84.56|86.38|84.38|0
1750843200000|2025-06-25 09:20:00|86.44|84.44|86.19|84.19|86.51|84.51|86.06|84.06|0
1750843500000|2025-06-25 09:25:00|86.16|84.16|86.68|84.68|86.75|84.75|86.15|84.15|0
1750843800000|2025-06-25 09:30:00|86.69|84.69|86.65|84.65|86.72|84.72|86.6|84.6|0
1750844100000|2025-06-25 09:35:00|86.67|84.67|86.83|84.83|86.84|84.84|86.58|84.58|0
1750844400000|2025-06-25 09:40:00|86.8|84.8|86.92|84.92|86.95|84.95|86.8|84.8|0
1750844700000|2025-06-25 09:45:00|86.95|84.95|87.02|85.02|87.02|85.02|86.93|84.93|0
1750845000000|2025-06-25 09:50:00|87.01|85.01|86.99|84.99|87.04|85.04|86.92|84.92|0
1750845300000|2025-06-25 09:55:00|86.96|84.96|87|85|87.11|85.11|86.9|84.9|0
1750845600000|2025-06-25 10:00:00|86.97|84.97|87.02|85.02|87.07|85.07|86.94|84.94|0
1750845900000|2025-06-25 10:05:00|87.03|85.03|87.26|85.26|87.26|85.26|87.03|85.03|0
1750846200000|2025-06-25 10:10:00|87.23|85.23|87.36|85.36|87.43|85.43|87.19|85.19|0
1750846500000|2025-06-25 10:15:00|87.33|85.33|87.18|85.18|87.33|85.33|87.14|85.14|0
1750846800000|2025-06-25 10:20:00|87.21|85.21|87.14|85.14|87.23|85.23|87.09|85.09|0
1750847100000|2025-06-25 10:25:00|87.11|85.11|87.03|85.03|87.16|85.16|86.97|84.97|0
1750847400000|2025-06-25 10:30:00|87.05|85.05|86.71|84.71|87.14|85.14|86.65|84.65|0
1750847700000|2025-06-25 10:35:00|86.68|84.68|86.73|84.73|86.75|84.75|86.5|84.5|0
1750848000000|2025-06-25 10:40:00|86.7|84.7|86.58|84.58|86.72|84.72|86.54|84.54|0
1750848300000|2025-06-25 10:45:00|86.55|84.55|86.68|84.68|86.74|84.74|86.5|84.5|0
1750848600000|2025-06-25 10:50:00|86.69|84.69|86.5|84.5|86.77|84.77|86.47|84.47|0
1750848900000|2025-06-25 10:55:00|86.52|84.52|86.55|84.55|86.68|84.68|86.31|84.31|0
1750849200000|2025-06-25 11:00:00|86.52|84.52|86.46|84.46|86.69|84.69|86.41|84.41|0
1750849500000|2025-06-25 11:05:00|86.44|84.44|86.44|84.44|86.67|84.67|86.44|84.44|0
1750849800000|2025-06-25 11:10:00|86.47|84.47|86.5|84.5|86.56|84.56|86.43|84.43|0
1750850100000|2025-06-25 11:15:00|86.51|84.51|86.5|84.5|86.65|84.65|86.48|84.48|0
1750850400000|2025-06-25 11:20:00|86.53|84.53|86.44|84.44|86.55|84.55|86.4|84.4|0
1750850700000|2025-06-25 11:25:00|86.47|84.47|86.48|84.48|86.5|84.5|86.4|84.4|0
1750851000000|2025-06-25 11:30:00|86.46|84.46|86.12|84.12|86.5|84.5|85.98|83.98|0
1750851300000|2025-06-25 11:35:00|86.11|84.11|86.2|84.2|86.29|84.29|86.1|84.1|0
1750851600000|2025-06-25 11:40:00|86.17|84.17|85.93|83.93|86.24|84.24|85.89|83.89|0
1750851900000|2025-06-25 11:45:00|85.96|83.96|85.67|83.67|85.99|83.99|85.67|83.67|0
1750852200000|2025-06-25 11:50:00|85.69|83.69|85.29|83.29|85.7|83.7|85.18|83.18|0
1750852500000|2025-06-25 11:55:00|85.4|83.4|85.22|83.22|85.43|83.43|85.15|83.15|0
1750852800000|2025-06-25 12:00:00|85.2|83.2|85.28|83.28|85.42|83.42|85.13|83.13|0
1750853100000|2025-06-25 12:05:00|85.31|83.31|85.22|83.22|85.31|83.31|85.16|83.16|0
1750853400000|2025-06-25 12:10:00|85.28|83.28|85.26|83.26|85.44|83.44|85.23|83.23|0
1750853700000|2025-06-25 12:15:00|85.29|83.29|85.25|83.25|85.3|83.3|85.17|83.17|0
1750854000000|2025-06-25 12:20:00|85.24|83.24|85.47|83.47|85.55|83.55|85.24|83.24|0
1750854300000|2025-06-25 12:25:00|85.44|83.44|85.26|83.26|85.47|83.47|85.25|83.25|0
1750854600000|2025-06-25 12:30:00|85.29|83.29|85.58|83.58|85.62|83.62|85.22|83.22|0
1750854900000|2025-06-25 12:35:00|85.55|83.55|85.33|83.33|85.64|83.64|85.28|83.28|0
1750855200000|2025-06-25 12:40:00|85.32|83.32|85.27|83.27|85.4|83.4|85.12|83.12|0
1750855500000|2025-06-25 12:45:00|85.29|83.29|85.36|83.36|85.39|83.39|85.22|83.22|0
1750855800000|2025-06-25 12:50:00|85.44|83.44|85.24|83.24|85.53|83.53|85.1|83.1|0
1750856100000|2025-06-25 12:55:00|85.22|83.22|85.13|83.13|85.27|83.27|85.04|83.04|0
1750856400000|2025-06-25 13:00:00|85.15|83.15|85.1|83.1|85.16|83.16|85.03|83.03|0
1750856700000|2025-06-25 13:05:00|85.07|83.07|85.33|83.33|85.5|83.5|85.07|83.07|0
1750857000000|2025-06-25 13:10:00|85.35|83.35|85.17|83.17|85.43|83.43|85.14|83.14|0
1750857300000|2025-06-25 13:15:00|85.22|83.22|85.32|83.32|85.39|83.39|85.14|83.14|0
1750857600000|2025-06-25 13:20:00|85.35|83.35|85.62|82.62|85.62|83.38|85.12|82.62|0
1750857900000|2025-06-25 13:25:00|85.77|82.77|85.71|82.71|85.77|82.77|85.59|82.59|0
1750858200000|2025-06-25 13:30:00|85.21|83.21|84.92|82.92|85.39|83.39|84.75|82.75|0
1750858500000|2025-06-25 13:35:00|84.89|82.89|84.76|82.76|84.97|82.97|84.61|82.61|0
1750858800000|2025-06-25 13:40:00|84.73|82.73|84.75|82.75|84.93|82.93|84.6|82.6|0
1750859100000|2025-06-25 13:45:00|84.72|82.72|85.31|83.31|85.31|83.31|84.63|82.63|0
1750859400000|2025-06-25 13:50:00|85.34|83.34|85.54|83.54|85.98|83.98|85.34|83.34|0
1750859700000|2025-06-25 13:55:00|85.57|83.57|85.2|83.2|85.7|83.7|84.89|82.89|0
1750860000000|2025-06-25 14:00:00|85.14|83.14|85.45|83.45|85.69|83.69|85.05|83.05|0
1750860300000|2025-06-25 14:05:00|85.43|83.43|85.39|83.39|85.6|83.6|85.13|83.13|0
1750860600000|2025-06-25 14:10:00|85.36|83.36|85.93|83.93|86.04|84.04|85.31|83.31|0
1750860900000|2025-06-25 14:15:00|85.9|83.9|85.8|83.8|86.01|84.01|85.48|83.48|0
1750861200000|2025-06-25 14:20:00|85.82|83.82|85.7|83.7|85.96|83.96|85.45|83.45|0
1750861500000|2025-06-25 14:25:00|85.67|83.67|85.91|83.91|86.05|84.05|85.34|83.34|0
1750861800000|2025-06-25 14:30:00|85.88|83.88|85.89|83.89|86.01|84.01|85.6|83.6|0
1750862100000|2025-06-25 14:35:00|85.86|83.86|85.94|83.94|86.01|84.01|85.65|83.65|0
1750862400000|2025-06-25 14:40:00|85.97|83.97|85.21|83.21|86.06|84.06|85.17|83.17|0
1750862700000|2025-06-25 14:45:00|85.23|83.23|85.6|83.6|85.67|83.67|84.95|82.95|0
1750863000000|2025-06-25 14:50:00|85.57|83.57|85.89|83.89|85.98|83.98|85.54|83.54|0
1750863300000|2025-06-25 14:55:00|85.83|83.83|85.93|83.93|86.04|84.04|85.65|83.65|0
1750863600000|2025-06-25 15:00:00|85.99|83.99|86.61|84.61|86.65|84.65|85.91|83.91|0
1750863900000|2025-06-25 15:05:00|86.58|84.58|87|85|87.12|85.12|86.48|84.48|0
1750864200000|2025-06-25 15:10:00|87.09|85.09|87.09|85.09|87.38|85.38|86.74|84.74|0
1750864500000|2025-06-25 15:15:00|87.06|85.06|87.23|85.23|87.26|85.26|86.97|84.97|0
1750864800000|2025-06-25 15:20:00|87.29|85.29|86.82|84.82|87.31|85.31|86.79|84.79|0
1750865100000|2025-06-25 15:25:00|86.85|84.85|86.61|84.61|86.89|84.89|86.46|84.46|0
1750865400000|2025-06-25 15:30:00|86.64|84.64|87.39|85.39|87.51|85.51|86.61|84.61|0
1750865700000|2025-06-25 15:35:00|87.36|85.36|87.05|85.05|87.45|85.45|86.78|84.78|0
1750866000000|2025-06-25 15:40:00|87.08|85.08|87.04|85.04|87.29|85.29|86.93|84.93|0
1750866300000|2025-06-25 15:45:00|87.07|85.07|87.03|85.03|87.28|85.28|86.87|84.87|0
1750866600000|2025-06-25 15:50:00|86.98|84.98|86.75|84.75|87.12|85.12|86.72|84.72|0
1750866900000|2025-06-25 15:55:00|86.72|84.72|86.87|84.87|86.96|84.96|86.59|84.59|0
1750867200000|2025-06-25 16:00:00|86.9|84.9|86.71|84.71|86.98|84.98|86.52|84.52|0
1750867500000|2025-06-25 16:05:00|86.74|84.74|86.87|84.87|86.91|84.91|86.57|84.57|0
1750867800000|2025-06-25 16:10:00|86.9|84.9|86.49|84.49|86.93|84.93|86.49|84.49|0
1750868100000|2025-06-25 16:15:00|86.52|84.52|86.5|84.5|86.67|84.67|86.28|84.28|0
1750868400000|2025-06-25 16:20:00|86.51|84.51|86.69|84.69|86.85|84.85|86.51|84.51|0
1750868700000|2025-06-25 16:25:00|86.66|84.66|86.68|84.68|86.82|84.82|86.58|84.58|0
1750869000000|2025-06-25 16:30:00|86.71|84.71|86.78|84.78|86.84|84.84|86.52|84.52|0
1750869300000|2025-06-25 16:35:00|86.81|84.81|86.61|84.61|86.99|84.99|86.52|84.52|0
1750869600000|2025-06-25 16:40:00|86.64|84.64|86.8|84.8|86.86|84.86|86.56|84.56|0
1750869900000|2025-06-25 16:45:00|86.86|84.86|87.19|85.19|87.28|85.28|86.75|84.75|0
1750870200000|2025-06-25 16:50:00|87.22|85.22|86.89|84.89|87.28|85.28|86.7|84.7|0
1750870500000|2025-06-25 16:55:00|86.86|84.86|86.99|84.99|87.02|85.02|86.77|84.77|0
1750870800000|2025-06-25 17:00:00|86.96|84.96|87.16|85.16|87.16|85.16|86.73|84.73|0
1750871100000|2025-06-25 17:05:00|87.22|85.22|87.24|85.24|87.35|85.35|86.96|84.96|0
1750871400000|2025-06-25 17:10:00|87.27|85.27|86.8|84.8|87.29|85.29|86.8|84.8|0
1750871700000|2025-06-25 17:15:00|86.77|84.77|86.67|84.67|86.83|84.83|86.64|84.64|0
1750872000000|2025-06-25 17:20:00|86.64|84.64|86.19|84.19|86.64|84.64|86.19|84.19|0
1750872300000|2025-06-25 17:25:00|86.22|84.22|86.32|84.32|86.41|84.41|86.18|84.18|0
1750872600000|2025-06-25 17:30:00|86.38|84.38|86.9|84.9|87.01|85.01|86.22|84.22|0
1750872900000|2025-06-25 17:35:00|86.99|84.99|87.18|85.18|87.26|85.26|86.92|84.92|0
1750873200000|2025-06-25 17:40:00|87.24|85.24|87.56|85.56|88.25|86.25|87.08|85.08|0
1750873500000|2025-06-25 17:45:00|87.59|85.59|87.05|85.05|87.67|85.67|86.92|84.92|0
1750873800000|2025-06-25 17:50:00|87.06|85.06|87.26|85.26|87.26|85.26|86.56|84.56|0
1750874100000|2025-06-25 17:55:00|87.29|85.29|87.53|85.53|87.56|85.56|87.18|85.18|0
1750874400000|2025-06-25 18:00:00|87.56|85.56|87.2|85.2|87.68|85.68|87.2|85.2|0
1750874700000|2025-06-25 18:05:00|87.23|85.23|87.32|85.32|87.45|85.45|87.08|85.08|0
1750875000000|2025-06-25 18:10:00|87.35|85.35|87.08|85.08|87.38|85.38|86.94|84.94|0
1750875300000|2025-06-25 18:15:00|87.05|85.05|86.92|84.92|87.1|85.1|86.86|84.86|0
1750875600000|2025-06-25 18:20:00|86.95|84.95|86.68|84.68|86.98|84.98|86.56|84.56|0
1750875900000|2025-06-25 18:25:00|86.71|84.71|86.72|84.72|86.83|84.83|86.6|84.6|0
1750876200000|2025-06-25 18:30:00|86.69|84.69|86.89|84.89|87.1|85.1|86.69|84.69|0
1750876500000|2025-06-25 18:35:00|86.87|84.87|86.91|84.91|87.07|85.07|86.78|84.78|0
1750876800000|2025-06-25 18:40:00|86.94|84.94|86.91|84.91|86.97|84.97|86.63|84.63|0
1750877100000|2025-06-25 18:45:00|86.88|84.88|86.87|84.87|86.99|84.99|86.73|84.73|0
1750877400000|2025-06-25 18:50:00|86.9|84.9|86.87|84.87|87|85|86.61|84.61|0
1750877700000|2025-06-25 18:55:00|86.9|84.9|86.66|84.66|86.9|84.9|86.6|84.6|0
1750878000000|2025-06-25 19:00:00|86.69|84.69|86.42|84.42|86.7|84.7|86.27|84.27|0
1750878300000|2025-06-25 19:05:00|86.45|84.45|86.13|84.13|86.45|84.45|85.85|83.85|0
1750878600000|2025-06-25 19:10:00|86.1|84.1|85.77|83.77|86.1|84.1|85.58|83.58|0
1750878900000|2025-06-25 19:15:00|85.8|83.8|85.77|83.77|86|84|85.7|83.7|0
1750879200000|2025-06-25 19:20:00|85.74|83.74|85.75|83.75|85.86|83.86|85.59|83.59|0
1750879500000|2025-06-25 19:25:00|85.72|83.72|85.97|83.97|85.97|83.97|85.62|83.62|0
1750879800000|2025-06-25 19:30:00|85.94|83.94|86.56|84.56|86.62|84.62|85.84|83.84|0
1750880100000|2025-06-25 19:35:00|86.59|84.59|86.62|84.62|86.74|84.74|86.45|84.45|0
1750880400000|2025-06-25 19:40:00|86.59|84.59|86.27|84.27|86.65|84.65|86.23|84.23|0
1750880700000|2025-06-25 19:45:00|86.24|84.24|86.43|84.43|86.57|84.57|86.16|84.16|0
1750881000000|2025-06-25 19:50:00|86.31|84.31|86.43|84.43|86.45|84.45|85.87|83.87|0
1750881300000|2025-06-25 19:55:00|86.42|84.42|85.24|83.24|86.48|84.48|85.24|83.24|0
1750881600000|2025-06-25 20:00:00|85.33|83.33|85.58|83.58|85.83|83.83|85.33|83.33|0
1750881900000|2025-06-25 20:05:00|85.55|83.55|85.8|83.8|85.86|83.86|85.49|83.49|0
1750882200000|2025-06-25 20:10:00|85.77|83.77|85.71|83.71|85.83|83.83|85.67|83.67|0
1750882500000|2025-06-25 20:15:00|85.68|83.68|85.54|83.54|85.74|83.74|85.5|83.5|0
1750882800000|2025-06-25 20:20:00|85.52|83.52|85.75|83.75|85.8|83.8|85.5|83.5|0
1750883100000|2025-06-25 20:25:00|85.72|83.72|85.81|83.81|85.84|83.84|85.68|83.68|0
1750883400000|2025-06-25 20:30:00|85.78|83.78|85.84|83.84|85.89|83.89|85.75|83.75|0
1750883700000|2025-06-25 20:35:00|85.81|83.81|85.85|83.85|85.87|83.87|85.77|83.77|0
1750884000000|2025-06-25 20:40:00|85.82|83.82|85.77|83.77|85.84|83.84|85.68|83.68|0
1750884300000|2025-06-25 20:45:00|85.8|83.8|85.74|83.74|85.81|83.81|85.68|83.68|0
1750884600000|2025-06-25 20:50:00|85.71|83.71|85.65|83.65|85.74|83.74|85.62|83.62|0
1750884900000|2025-06-25 20:55:00|86.15|83.15|86.1|83.1|86.21|83.21|86.09|83.09|0
1750885200000|2025-06-25 21:00:00|86.11|83.11|86.01|83.01|86.18|83.18|86|83|0
1750885500000|2025-06-25 21:05:00|86.02|83.02|86.05|83.05|86.07|83.07|85.98|82.98|0
1750885800000|2025-06-25 21:10:00|86.06|83.06|86.04|83.04|86.06|83.06|86.04|83.04|0
1750886100000|2025-06-25 21:15:00|86.01|83.01|86.03|83.03|86.03|83.03|86.01|83.01|0
1750886400000|2025-06-25 21:20:00|86.07|83.07|86.07|83.07|86.07|83.07|86.05|83.05|0
1750886700000|2025-06-25 21:25:00|86.05|83.05|86.06|83.06|86.07|83.07|86.04|83.04|0
1750887000000|2025-06-25 21:30:00|86.11|83.11|86.35|83.35|86.35|83.35|86.06|83.06|0
1750887300000|2025-06-25 21:35:00|86.23|83.23|86.16|83.16|86.23|83.23|86.16|83.16|0
1750887600000|2025-06-25 21:40:00|86.17|83.17|86.16|83.16|86.17|83.17|86.16|83.16|0
1750887900000|2025-06-25 21:45:00|86.19|83.19|86.29|83.29|86.37|83.37|86.19|83.19|0
1750888200000|2025-06-25 21:50:00|86.31|83.31|86.4|83.4|86.58|83.58|86.29|83.29|0
1750888500000|2025-06-25 21:55:00|86.39|83.39|86.41|83.41|86.41|83.41|86.3|83.3|0
1750888800000|2025-06-25 22:00:00|86.42|83.42|86.02|83.02|86.42|83.42|85.92|82.92|0
1750889100000|2025-06-25 22:05:00|85.99|82.99|85.96|82.96|86.1|83.1|85.93|82.93|0
1750889400000|2025-06-25 22:10:00|85.99|82.99|85.69|82.69|85.99|82.99|85.52|82.52|0
1750889700000|2025-06-25 22:15:00|85.72|82.72|85.81|82.81|85.93|82.93|85.72|82.72|0
1750890000000|2025-06-25 22:20:00|85.78|82.78|85.93|82.93|86.02|83.02|85.78|82.78|0
1750890300000|2025-06-25 22:25:00|85.97|82.97|86.13|83.13|86.22|83.22|85.97|82.97|0
1750890600000|2025-06-25 22:30:00|86.1|83.1|85.95|82.95|86.1|83.1|85.89|82.89|0
1750890900000|2025-06-25 22:35:00|85.94|82.94|86.19|83.19|86.22|83.22|85.94|82.94|0
1750891200000|2025-06-25 22:40:00|86.17|83.17|86.19|83.19|86.22|83.22|86.1|83.1|0
1750891500000|2025-06-25 22:45:00|86.16|83.16|86.13|83.13|86.22|83.22|86.07|83.07|0
1750891800000|2025-06-25 22:50:00|86.11|83.11|86.06|83.06|86.17|83.17|86.06|83.06|0
1750892100000|2025-06-25 22:55:00|86.03|83.03|85.97|82.97|86.06|83.06|85.97|82.97|0
1750892400000|2025-06-25 23:00:00|85.94|82.94|86.54|83.54|86.57|83.57|85.94|82.94|0
1750892700000|2025-06-25 23:05:00|86.51|83.51|86.03|83.03|86.59|83.59|86.03|83.03|0
1750893000000|2025-06-25 23:10:00|86.02|83.02|86.09|83.09|86.1|83.1|85.94|82.94|0
1750893300000|2025-06-25 23:15:00|86.07|83.07|86.12|83.12|86.32|83.32|86.07|83.07|0
1750893600000|2025-06-25 23:20:00|86.09|83.09|86.2|83.2|86.23|83.23|86.09|83.09|0
1750893900000|2025-06-25 23:25:00|86.22|83.22|86.41|83.41|86.56|83.56|86.14|83.14|0
1750894200000|2025-06-25 23:30:00|86.39|83.39|86.47|83.47|86.59|83.59|86.34|83.34|0
1750894500000|2025-06-25 23:35:00|86.44|83.44|86.26|83.26|86.47|83.47|86.26|83.26|0
1750894800000|2025-06-25 23:40:00|86.24|83.24|86.24|83.24|86.26|83.26|86.05|83.05|0
1750895100000|2025-06-25 23:45:00|86.29|83.29|86.17|83.17|86.31|83.31|86.08|83.08|0
1750895400000|2025-06-25 23:50:00|86.16|83.16|86.04|83.04|86.22|83.22|86.04|83.04|0
1750895700000|2025-06-25 23:55:00|86.07|83.07|85.95|82.95|86.07|83.07|85.87|82.87|0
1750896000000|2025-06-26 00:00:00|85.93|82.93|86.04|83.04|86.18|83.18|85.87|82.87|0
1750896300000|2025-06-26 00:05:00|86.06|83.06|86.04|83.04|86.13|83.13|85.92|82.92|0
1750896600000|2025-06-26 00:10:00|86.01|83.01|85.83|82.83|86.06|83.06|85.83|82.83|0
1750896900000|2025-06-26 00:15:00|85.8|82.8|85.23|83.23|85.8|83.48|85.07|82.74|0
1750897200000|2025-06-26 00:20:00|85.25|83.25|85.26|83.26|85.31|83.31|85.21|83.21|0
1750897500000|2025-06-26 00:25:00|85.24|83.24|85.11|83.11|85.31|83.31|85.06|83.06|0
1750897800000|2025-06-26 00:30:00|85.09|83.09|85|83|85.19|83.19|85|83|0
1750898100000|2025-06-26 00:35:00|85.01|83.01|84.99|82.99|85.11|83.11|84.94|82.94|0
1750898400000|2025-06-26 00:40:00|85.02|83.02|84.99|82.99|85.13|83.13|84.91|82.91|0
1750898700000|2025-06-26 00:45:00|85|83|84.85|82.85|85.05|83.05|84.84|82.84|0
1750899000000|2025-06-26 00:50:00|84.9|82.9|84.9|82.9|85|83|84.83|82.83|0
1750899300000|2025-06-26 00:55:00|84.91|82.91|84.92|82.92|85.02|83.02|84.88|82.88|0
1750899600000|2025-06-26 01:00:00|84.93|82.93|85.06|83.06|85.17|83.17|84.91|82.91|0
1750899900000|2025-06-26 01:05:00|85.05|83.05|85.04|83.04|85.1|83.1|84.98|82.98|0
1750900200000|2025-06-26 01:10:00|85.06|83.06|85.18|83.18|85.23|83.23|84.99|82.99|0
1750900500000|2025-06-26 01:15:00|85.21|83.21|85.11|83.11|85.24|83.24|85.09|83.09|0
1750900800000|2025-06-26 01:20:00|85.14|83.14|85.39|83.39|85.44|83.44|85.14|83.14|0
1750901100000|2025-06-26 01:25:00|85.41|83.41|85.36|83.36|85.41|83.41|85.32|83.32|0
1750901400000|2025-06-26 01:30:00|85.38|83.38|85.39|83.39|85.49|83.49|85.33|83.33|0
1750901700000|2025-06-26 01:35:00|85.4|83.4|85.41|83.41|85.45|83.45|85.36|83.36|0
1750902000000|2025-06-26 01:40:00|85.38|83.38|85.43|83.43|85.5|83.5|85.37|83.37|0
1750902300000|2025-06-26 01:45:00|85.44|83.44|85.44|83.44|85.48|83.48|85.39|83.39|0
1750902600000|2025-06-26 01:50:00|85.43|83.43|85.36|83.36|85.49|83.49|85.33|83.33|0
1750902900000|2025-06-26 01:55:00|85.38|83.38|85.39|83.39|85.5|83.5|85.29|83.29|0
1750903200000|2025-06-26 02:00:00|85.36|83.36|85.2|83.2|85.42|83.42|85.19|83.19|0
1750903500000|2025-06-26 02:05:00|85.22|83.22|85.08|83.08|85.22|83.22|85|83|0
1750903800000|2025-06-26 02:10:00|85.1|83.1|84.85|82.85|85.1|83.1|84.85|82.85|0
1750904100000|2025-06-26 02:15:00|84.84|82.84|84.99|82.99|85.06|83.06|84.82|82.82|0
1750904400000|2025-06-26 02:20:00|84.98|82.98|85|83|85.07|83.07|84.96|82.96|0
1750904700000|2025-06-26 02:25:00|84.98|82.98|84.95|82.95|85.06|83.06|84.95|82.95|0
1750905000000|2025-06-26 02:30:00|84.93|82.93|84.99|82.99|85.05|83.05|84.93|82.93|0
1750905300000|2025-06-26 02:35:00|85|83|84.91|82.91|85.04|83.04|84.89|82.89|0
1750905600000|2025-06-26 02:40:00|84.94|82.94|85.01|83.01|85.11|83.11|84.91|82.91|0
1750905900000|2025-06-26 02:45:00|85.02|83.02|84.99|82.99|85.11|83.11|84.92|82.92|0
1750906200000|2025-06-26 02:50:00|85.01|83.01|84.94|82.94|85.03|83.03|84.91|82.91|0
1750906500000|2025-06-26 02:55:00|84.95|82.95|84.93|82.93|84.95|82.95|84.82|82.82|0
1750906800000|2025-06-26 03:00:00|84.9|82.9|84.83|82.83|84.92|82.92|84.8|82.8|0
1750907100000|2025-06-26 03:05:00|84.86|82.86|84.8|82.8|84.86|82.86|84.69|82.69|0
1750907400000|2025-06-26 03:10:00|84.78|82.78|84.74|82.74|84.94|82.94|84.7|82.7|0
1750907700000|2025-06-26 03:15:00|84.75|82.75|84.56|82.56|84.8|82.8|84.41|82.41|0
1750908000000|2025-06-26 03:20:00|84.55|82.55|84.56|82.56|84.61|82.61|84.41|82.41|0
1750908300000|2025-06-26 03:25:00|84.54|82.54|84.52|82.52|84.57|82.57|84.47|82.47|0
1750908600000|2025-06-26 03:30:00|84.54|82.54|84.5|82.5|84.54|82.54|84.41|82.41|0
1750908900000|2025-06-26 03:35:00|84.48|82.48|84.41|82.41|84.52|82.52|84.39|82.39|0
1750909200000|2025-06-26 03:40:00|84.38|82.38|84.45|82.45|84.52|82.52|84.38|82.38|0
1750909500000|2025-06-26 03:45:00|84.48|82.48|84.6|82.6|84.62|82.62|84.45|82.45|0
1750909800000|2025-06-26 03:50:00|84.63|82.63|84.55|82.55|84.63|82.63|84.53|82.53|0
1750910100000|2025-06-26 03:55:00|84.52|82.52|84.59|82.59|84.59|82.59|84.49|82.49|0
1750910400000|2025-06-26 04:00:00|84.56|82.56|84.68|82.68|84.7|82.7|84.51|82.51|0
1750910700000|2025-06-26 04:05:00|84.66|82.66|84.48|82.48|84.74|82.74|84.48|82.48|0
1750911000000|2025-06-26 04:10:00|84.46|82.46|84.52|82.52|84.57|82.57|84.46|82.46|0
1750911300000|2025-06-26 04:15:00|84.54|82.54|84.55|82.55|84.62|82.62|84.5|82.5|0
1750911600000|2025-06-26 04:20:00|84.59|82.59|84.85|82.85|84.85|82.85|84.52|82.52|0
1750911900000|2025-06-26 04:25:00|84.83|82.83|84.63|82.63|84.86|82.86|84.62|82.62|0
1750912200000|2025-06-26 04:30:00|84.66|82.66|84.61|82.61|84.67|82.67|84.6|82.6|0
1750912500000|2025-06-26 04:35:00|84.63|82.63|84.63|82.63|84.66|82.66|84.59|82.59|0
1750912800000|2025-06-26 04:40:00|84.6|82.6|84.49|82.49|84.66|82.66|84.48|82.48|0
1750913100000|2025-06-26 04:45:00|84.51|82.51|84.49|82.49|84.56|82.56|84.47|82.47|0
1750913400000|2025-06-26 04:50:00|84.52|82.52|84.49|82.49|84.53|82.53|84.46|82.46|0
1750913700000|2025-06-26 04:55:00|84.46|82.46|84.43|82.43|84.52|82.52|84.33|82.33|0
1750914000000|2025-06-26 05:00:00|84.46|82.46|84.32|82.32|84.49|82.49|84.32|82.32|0
1750914300000|2025-06-26 05:05:00|84.34|82.34|84.48|82.48|84.49|82.49|84.32|82.32|0
1750914600000|2025-06-26 05:10:00|84.51|82.51|84.54|82.54|84.54|82.54|84.39|82.39|0
1750914900000|2025-06-26 05:15:00|84.48|82.48|84.51|82.51|84.55|82.55|84.42|82.42|0
1750915200000|2025-06-26 05:20:00|84.48|82.48|84.6|82.6|84.64|82.64|84.43|82.43|0
1750915500000|2025-06-26 05:25:00|84.61|82.61|84.55|82.55|84.61|82.61|84.46|82.46|0
1750915800000|2025-06-26 05:30:00|84.53|82.53|84.39|82.39|84.56|82.56|84.39|82.39|0
1750916100000|2025-06-26 05:35:00|84.42|82.42|84.47|82.47|84.56|82.56|84.34|82.34|0
1750916400000|2025-06-26 05:40:00|84.51|82.51|84.38|82.38|84.53|82.53|84.37|82.37|0
1750916700000|2025-06-26 05:45:00|84.36|82.36|84.38|82.38|84.43|82.43|84.33|82.33|0
1750917000000|2025-06-26 05:50:00|84.41|82.41|84.34|82.34|84.47|82.47|84.28|82.28|0
1750917300000|2025-06-26 05:55:00|84.36|82.36|84.19|82.19|84.38|82.38|84.14|82.14|0
1750917600000|2025-06-26 06:00:00|84.16|82.16|84.19|82.19|84.28|82.28|84.16|82.16|0
1750917900000|2025-06-26 06:05:00|84.13|82.13|83.96|81.96|84.28|82.28|83.93|81.93|0
1750918200000|2025-06-26 06:10:00|83.97|81.97|84.06|82.06|84.08|82.08|83.94|81.94|0
1750918500000|2025-06-26 06:15:00|84.03|82.03|84.11|82.11|84.23|82.23|84.03|82.03|0
1750918800000|2025-06-26 06:20:00|84.1|82.1|84.09|82.09|84.21|82.21|84.06|82.06|0
1750919100000|2025-06-26 06:25:00|84.08|82.08|83.98|81.98|84.12|82.12|83.9|81.9|0
1750919400000|2025-06-26 06:30:00|84.01|82.01|84.03|82.03|84.1|82.1|83.87|81.87|0
1750919700000|2025-06-26 06:35:00|84.06|82.06|84|82|84.1|82.1|83.96|81.96|0
1750920000000|2025-06-26 06:40:00|83.99|81.99|83.96|81.96|84.05|82.05|83.87|81.87|0
1750920300000|2025-06-26 06:45:00|83.99|81.99|83.56|81.56|83.99|81.99|83.55|81.55|0
1750920600000|2025-06-26 06:50:00|83.53|81.53|83.47|81.47|83.69|81.69|83.33|81.33|0
1750920900000|2025-06-26 06:55:00|83.45|81.45|83.52|81.52|83.52|81.52|83.38|81.38|0
1750921200000|2025-06-26 07:00:00|83.49|81.49|83.49|81.49|83.57|81.57|83.35|81.35|0
1750921500000|2025-06-26 07:05:00|83.51|81.51|83.54|81.54|83.6|81.6|83.46|81.46|0
1750921800000|2025-06-26 07:10:00|83.48|81.48|83.48|81.48|83.59|81.59|83.39|81.39|0
1750922100000|2025-06-26 07:15:00|83.45|81.45|83.32|81.32|83.51|81.51|82.95|80.95|0
1750922400000|2025-06-26 07:20:00|83.35|81.35|83.51|81.51|83.63|81.63|83.3|81.3|0
1750922700000|2025-06-26 07:25:00|83.53|81.53|83.65|81.65|83.67|81.67|83.48|81.48|0
1750923000000|2025-06-26 07:30:00|83.59|81.59|83.69|81.69|83.78|81.78|83.53|81.53|0
1750923300000|2025-06-26 07:35:00|83.72|81.72|83.79|81.79|83.79|81.79|83.65|81.65|0
1750923600000|2025-06-26 07:40:00|83.72|81.72|83.65|81.65|83.78|81.78|83.59|81.59|0
1750923900000|2025-06-26 07:45:00|83.62|81.62|83.63|81.63|83.7|81.7|83.56|81.56|0
1750924200000|2025-06-26 07:50:00|83.6|81.6|83.75|81.75|83.78|81.78|83.6|81.6|0
1750924500000|2025-06-26 07:55:00|83.7|81.7|83.72|81.72|83.84|81.84|83.67|81.67|0
1750924800000|2025-06-26 08:00:00|83.74|81.74|83.6|81.6|83.81|81.81|83.57|81.57|0
1750925100000|2025-06-26 08:05:00|83.58|81.58|83.5|81.5|83.63|81.63|83.19|81.19|0
1750925400000|2025-06-26 08:10:00|83.47|81.47|83.36|81.36|83.52|81.52|83.35|81.35|0
1750925700000|2025-06-26 08:15:00|83.33|81.33|83.2|81.2|83.41|81.41|83.16|81.16|0
1750926000000|2025-06-26 08:20:00|83.19|81.19|82.95|80.95|83.27|81.27|82.89|80.89|0
1750926300000|2025-06-26 08:25:00|82.93|80.93|82.8|80.8|82.96|80.96|82.58|80.58|0
1750926600000|2025-06-26 08:30:00|82.81|80.81|83.02|81.02|83.09|81.09|82.8|80.8|0
1750926900000|2025-06-26 08:35:00|82.99|80.99|83.12|81.12|83.12|81.12|82.86|80.86|0
1750927200000|2025-06-26 08:40:00|83.09|81.09|83.06|81.06|83.11|81.11|82.95|80.95|0
1750927500000|2025-06-26 08:45:00|83.1|81.1|83.05|81.05|83.15|81.15|83.03|81.03|0
1750927800000|2025-06-26 08:50:00|83.08|81.08|83.1|81.1|83.16|81.16|82.95|80.95|0
1750928100000|2025-06-26 08:55:00|83.09|81.09|83.09|81.09|83.16|81.16|83.05|81.05|0
1750928400000|2025-06-26 09:00:00|83.1|81.1|83.24|81.24|83.31|81.31|83.1|81.1|0
1750928700000|2025-06-26 09:05:00|83.27|81.27|83.23|81.23|83.33|81.33|83.2|81.2|0
1750929000000|2025-06-26 09:10:00|83.22|81.22|83.49|81.49|83.49|81.49|83.2|81.2|0
1750929300000|2025-06-26 09:15:00|83.46|81.46|83.39|81.39|83.47|81.47|83.22|81.22|0
1750929600000|2025-06-26 09:20:00|83.38|81.38|83.45|81.45|83.46|81.46|83.34|81.34|0
1750929900000|2025-06-26 09:25:00|83.48|81.48|83.53|81.53|83.6|81.6|83.4|81.4|0
1750930200000|2025-06-26 09:30:00|83.5|81.5|83.62|81.62|83.85|81.85|83.5|81.5|0
1750930500000|2025-06-26 09:35:00|83.67|81.67|83.61|81.61|83.71|81.71|83.45|81.45|0
1750930800000|2025-06-26 09:40:00|83.65|81.65|83.65|81.65|83.74|81.74|83.54|81.54|0
1750931100000|2025-06-26 09:45:00|83.66|81.66|83.62|81.62|83.72|81.72|83.57|81.57|0
1750931400000|2025-06-26 09:50:00|83.59|81.59|83.54|81.54|83.63|81.63|83.49|81.49|0
1750931700000|2025-06-26 09:55:00|83.56|81.56|83.63|81.63|83.67|81.67|83.53|81.53|0
1750932000000|2025-06-26 10:00:00|83.62|81.62|83.72|81.72|83.86|81.86|83.57|81.57|0
1750932300000|2025-06-26 10:05:00|83.71|81.71|83.48|81.48|83.73|81.73|83.44|81.44|0
1750932600000|2025-06-26 10:10:00|83.51|81.51|83.28|81.28|83.51|81.51|83.22|81.22|0
1750932900000|2025-06-26 10:15:00|83.27|81.27|83.21|81.21|83.3|81.3|83.16|81.16|0
1750933200000|2025-06-26 10:20:00|83.18|81.18|82.89|80.89|83.2|81.2|82.75|80.75|0
1750933500000|2025-06-26 10:25:00|82.88|80.88|82.87|80.87|82.94|80.94|82.81|80.81|0
1750933800000|2025-06-26 10:30:00|82.84|80.84|82.9|80.9|82.92|80.92|82.84|80.84|0
1750934100000|2025-06-26 10:35:00|82.87|80.87|82.87|80.87|82.96|80.96|82.82|80.82|0
1750934400000|2025-06-26 10:40:00|82.89|80.89|83.22|81.22|83.22|81.22|82.83|80.83|0
1750934700000|2025-06-26 10:45:00|83.19|81.19|83.23|81.23|83.28|81.28|83.16|81.16|0
1750935000000|2025-06-26 10:50:00|83.25|81.25|83.15|81.15|83.29|81.29|83.1|81.1|0
1750935300000|2025-06-26 10:55:00|83.16|81.16|83.5|81.5|83.54|81.54|83.16|81.16|0
1750935600000|2025-06-26 11:00:00|83.53|81.53|83.18|81.18|83.58|81.58|83.18|81.18|0
1750935900000|2025-06-26 11:05:00|83.21|81.21|82.92|80.92|83.21|81.21|82.92|80.92|0
1750936200000|2025-06-26 11:10:00|82.89|80.89|82.87|80.87|82.97|80.97|82.82|80.82|0
1750936500000|2025-06-26 11:15:00|82.86|80.86|82.97|80.97|83.21|81.21|82.84|80.84|0
1750936800000|2025-06-26 11:20:00|83|81|83.09|81.09|83.13|81.13|82.93|80.93|0
1750937100000|2025-06-26 11:25:00|83.11|81.11|83.04|81.04|83.24|81.24|83|81|0
1750937400000|2025-06-26 11:30:00|83.07|81.07|83.16|81.16|83.2|81.2|83.02|81.02|0
1750937700000|2025-06-26 11:35:00|83.15|81.15|83.24|81.24|83.35|81.35|83.04|81.04|0
1750938000000|2025-06-26 11:40:00|83.29|81.29|83.35|81.35|83.39|81.39|83.25|81.25|0
1750938300000|2025-06-26 11:45:00|83.33|81.33|83.32|81.32|83.37|81.37|83.2|81.2|0
1750938600000|2025-06-26 11:50:00|83.31|81.31|83.2|81.2|83.38|81.38|83.2|81.2|0
1750938900000|2025-06-26 11:55:00|83.24|81.24|83.21|81.21|83.28|81.28|83.15|81.15|0
1750939200000|2025-06-26 12:00:00|83.22|81.22|83.1|81.1|83.27|81.27|83.07|81.07|0
1750939500000|2025-06-26 12:05:00|83.13|81.13|83.26|81.26|83.28|81.28|82.94|80.94|0
1750939800000|2025-06-26 12:10:00|83.29|81.29|83.26|81.26|83.29|81.29|83.14|81.14|0
1750940100000|2025-06-26 12:15:00|83.27|81.27|83.19|81.19|83.27|81.27|83.1|81.1|0
1750940400000|2025-06-26 12:20:00|83.21|81.21|83.17|81.17|83.28|81.28|83.15|81.15|0
1750940700000|2025-06-26 12:25:00|83.14|81.14|83.14|81.14|83.24|81.24|83.1|81.1|0
1750941000000|2025-06-26 12:30:00|83.1|81.1|84.12|82.12|84.45|82.45|83|81|0
1750941300000|2025-06-26 12:35:00|84.17|82.17|83.85|81.85|84.23|82.23|83.79|81.79|0
1750941600000|2025-06-26 12:40:00|83.88|81.88|83.54|81.54|83.94|81.94|83.43|81.43|0
1750941900000|2025-06-26 12:45:00|83.52|81.52|83.47|81.47|83.6|81.6|83.3|81.3|0
1750942200000|2025-06-26 12:50:00|83.48|81.48|83.79|81.79|83.86|81.86|83.47|81.47|0
1750942500000|2025-06-26 12:55:00|83.78|81.78|83.41|81.41|83.78|81.78|83.37|81.37|0
1750942800000|2025-06-26 13:00:00|83.43|81.43|83.96|81.96|84.02|82.02|83.43|81.43|0
1750943100000|2025-06-26 13:05:00|83.99|81.99|83.89|81.89|84.09|82.09|83.79|81.79|0
1750943400000|2025-06-26 13:10:00|83.87|81.87|83.84|81.84|84.01|82.01|83.79|81.79|0
1750943700000|2025-06-26 13:15:00|83.85|81.85|83.52|81.52|83.94|81.94|83.49|81.49|0
1750944000000|2025-06-26 13:20:00|83.51|81.51|83.48|81.48|83.6|81.6|83.43|81.43|0
1750944300000|2025-06-26 13:25:00|83.92|80.92|84.01|81.01|84.09|81.09|83.72|80.72|0
1750944600000|2025-06-26 13:30:00|83.33|81.33|83.21|81.21|83.81|81.81|83.08|81.08|0
1750944900000|2025-06-26 13:35:00|83.19|81.19|83.39|81.39|83.77|81.77|83.06|81.06|0
1750945200000|2025-06-26 13:40:00|83.36|81.36|83.06|81.06|83.67|81.67|83.02|81.02|0
1750945500000|2025-06-26 13:45:00|83.01|81.01|83.5|81.5|83.74|81.74|82.92|80.92|0
1750945800000|2025-06-26 13:50:00|83.44|81.44|83.52|81.52|84.02|82.02|83.44|81.44|0
1750946100000|2025-06-26 13:55:00|83.55|81.55|83.1|81.1|83.57|81.57|82.98|80.98|0
1750946400000|2025-06-26 14:00:00|83.02|81.02|82.64|80.64|83.02|81.02|82.35|80.35|0
1750946700000|2025-06-26 14:05:00|82.67|80.67|82.78|80.78|82.91|80.91|82.5|80.5|0
1750947000000|2025-06-26 14:10:00|82.75|80.75|82.55|80.55|82.85|80.85|82.38|80.38|0
1750947300000|2025-06-26 14:15:00|82.57|80.57|82.55|80.55|82.65|80.65|82.37|80.37|0
1750947600000|2025-06-26 14:20:00|82.54|80.54|82.35|80.35|82.55|80.55|82.27|80.27|0
1750947900000|2025-06-26 14:25:00|82.29|80.29|82.02|80.02|82.45|80.45|81.97|79.97|0
1750948200000|2025-06-26 14:30:00|82.04|80.04|81.62|79.62|82.04|80.04|81.37|79.37|0
1750948500000|2025-06-26 14:35:00|81.59|79.59|81.72|79.72|81.77|79.77|81.57|79.57|0
1750948800000|2025-06-26 14:40:00|81.75|79.75|81.83|79.83|81.86|79.86|81.64|79.64|0
1750949100000|2025-06-26 14:45:00|81.86|79.86|81.39|79.39|81.93|79.93|81.38|79.38|0
1750949400000|2025-06-26 14:50:00|81.42|79.42|81.5|79.5|81.69|79.69|81.39|79.39|0
1750949700000|2025-06-26 14:55:00|81.47|79.47|81.39|79.39|81.64|79.64|81.39|79.39|0
1750950000000|2025-06-26 15:00:00|81.36|79.36|81.3|79.3|81.5|79.5|81.07|79.07|0
1750950300000|2025-06-26 15:05:00|81.25|79.25|81.41|79.41|81.47|79.47|81.22|79.22|0
1750950600000|2025-06-26 15:10:00|81.38|79.38|81.5|79.5|81.62|79.62|81.35|79.35|0
1750950900000|2025-06-26 15:15:00|81.47|79.47|81.29|79.29|81.53|79.53|81.14|79.14|0
1750951200000|2025-06-26 15:20:00|81.27|79.27|81.25|79.25|81.35|79.35|81.12|79.12|0
1750951500000|2025-06-26 15:25:00|81.28|79.28|82|80|82.03|80.03|81.25|79.25|0
1750951800000|2025-06-26 15:30:00|82.06|80.06|81.72|79.72|82.27|80.27|81.65|79.65|0
1750952100000|2025-06-26 15:35:00|81.69|79.69|81.47|79.47|81.74|79.74|81.41|79.41|0
1750952400000|2025-06-26 15:40:00|81.49|79.49|81.72|79.72|81.75|79.75|81.37|79.37|0
1750952700000|2025-06-26 15:45:00|81.7|79.7|81.66|79.66|81.7|79.7|81.36|79.36|0
1750953000000|2025-06-26 15:50:00|81.69|79.69|81.59|79.59|81.84|79.84|81.46|79.46|0
1750953300000|2025-06-26 15:55:00|81.62|79.62|81.73|79.73|82.04|80.04|81.59|79.59|0
1750953600000|2025-06-26 16:00:00|81.79|79.79|81.37|79.37|81.79|79.79|81.22|79.22|0
1750953900000|2025-06-26 16:05:00|81.38|79.38|81.51|79.51|81.67|79.67|81.26|79.26|0
1750954200000|2025-06-26 16:10:00|81.48|79.48|81.58|79.58|81.6|79.6|81.36|79.36|0
1750954500000|2025-06-26 16:15:00|81.55|79.55|81.56|79.56|81.68|79.68|81.38|79.38|0
1750954800000|2025-06-26 16:20:00|81.58|79.58|81.58|79.58|81.65|79.65|81.44|79.44|0
1750955100000|2025-06-26 16:25:00|81.61|79.61|81.66|79.66|81.74|79.74|81.44|79.44|0
1750955400000|2025-06-26 16:30:00|81.69|79.69|81.38|79.38|81.73|79.73|81.36|79.36|0
1750955700000|2025-06-26 16:35:00|81.39|79.39|81.55|79.55|81.67|79.67|81.37|79.37|0
1750956000000|2025-06-26 16:40:00|81.52|79.52|81.72|79.72|81.75|79.75|81.41|79.41|0
1750956300000|2025-06-26 16:45:00|81.75|79.75|81.49|79.49|81.81|79.81|81.4|79.4|0
1750956600000|2025-06-26 16:50:00|81.41|79.41|81.6|79.6|81.63|79.63|81.32|79.32|0
1750956900000|2025-06-26 16:55:00|81.63|79.63|81.58|79.58|81.68|79.68|81.49|79.49|0
1750957200000|2025-06-26 17:00:00|81.61|79.61|81.41|79.41|82.15|80.15|81.36|79.36|0
1750957500000|2025-06-26 17:05:00|81.39|79.39|81.41|79.41|81.52|79.52|81.26|79.26|0
1750957800000|2025-06-26 17:10:00|81.38|79.38|81.29|79.29|81.45|79.45|81.27|79.27|0
1750958100000|2025-06-26 17:15:00|81.26|79.26|81.59|79.59|81.71|79.71|81.16|79.16|0
1750958400000|2025-06-26 17:20:00|81.65|79.65|81.51|79.51|81.68|79.68|81.39|79.39|0
1750958700000|2025-06-26 17:25:00|81.46|79.46|81.4|79.4|81.52|79.52|81.35|79.35|0
1750959000000|2025-06-26 17:30:00|81.37|79.37|81.2|79.2|81.38|79.38|81.14|79.14|0
1750959300000|2025-06-26 17:35:00|81.23|79.23|81.14|79.14|81.23|79.23|81.07|79.07|0
1750959600000|2025-06-26 17:40:00|81.17|79.17|81|79|81.18|79.18|80.97|78.97|0
1750959900000|2025-06-26 17:45:00|80.97|78.97|81.49|79.49|81.49|79.49|80.97|78.97|0
1750960200000|2025-06-26 17:50:00|81.46|79.46|81.5|79.5|81.54|79.54|81.35|79.35|0
1750960500000|2025-06-26 17:55:00|81.53|79.53|81.46|79.46|81.56|79.56|81.36|79.36|0
1750960800000|2025-06-26 18:00:00|81.49|79.49|81.17|79.17|81.59|79.59|81.11|79.11|0
1750961100000|2025-06-26 18:05:00|81.14|79.14|81.09|79.09|81.23|79.23|80.56|78.56|0
1750961400000|2025-06-26 18:10:00|81.12|79.12|80.8|78.8|81.21|79.21|80.7|78.7|0
1750961700000|2025-06-26 18:15:00|80.81|78.81|80.86|78.86|80.95|78.95|80.53|78.53|0
1750962000000|2025-06-26 18:20:00|80.84|78.84|80.82|78.82|80.93|78.93|80.68|78.68|0
1750962300000|2025-06-26 18:25:00|80.85|78.85|81.07|79.07|81.08|79.08|80.81|78.81|0
1750962600000|2025-06-26 18:30:00|81.05|79.05|80.95|78.95|81.09|79.09|80.91|78.91|0
1750962900000|2025-06-26 18:35:00|80.92|78.92|81.26|79.26|81.27|79.27|80.91|78.91|0
1750963200000|2025-06-26 18:40:00|81.23|79.23|81.21|79.21|81.41|79.41|81.21|79.21|0
1750963500000|2025-06-26 18:45:00|81.27|79.27|81.66|79.66|81.8|79.8|81.11|79.11|0
1750963800000|2025-06-26 18:50:00|81.64|79.64|81.56|79.56|81.73|79.73|81.51|79.51|0
1750964100000|2025-06-26 18:55:00|81.53|79.53|81.42|79.42|81.8|79.8|81.39|79.39|0
1750964400000|2025-06-26 19:00:00|81.4|79.4|81.32|79.32|81.45|79.45|81.19|79.19|0
1750964700000|2025-06-26 19:05:00|81.33|79.33|81.45|79.45|81.57|79.57|81.31|79.31|0
1750965000000|2025-06-26 19:10:00|81.42|79.42|81.7|79.7|81.7|79.7|81.3|79.3|0
1750965300000|2025-06-26 19:15:00|81.71|79.71|81.49|79.49|81.86|79.86|81.45|79.45|0
1750965600000|2025-06-26 19:20:00|81.52|79.52|81.21|79.21|81.55|79.55|81.21|79.21|0
1750965900000|2025-06-26 19:25:00|81.24|79.24|81.29|79.29|81.36|79.36|81.19|79.19|0
1750966200000|2025-06-26 19:30:00|81.32|79.32|81.3|79.3|81.4|79.4|81.19|79.19|0
1750966500000|2025-06-26 19:35:00|81.38|79.38|81.39|79.39|81.41|79.41|81.18|79.18|0
1750966800000|2025-06-26 19:40:00|81.34|79.34|81.57|79.57|81.64|79.64|81.32|79.32|0
1750967100000|2025-06-26 19:45:00|81.58|79.58|81.48|79.48|81.81|79.81|81.45|79.45|0
1750967400000|2025-06-26 19:50:00|81.62|79.62|81.31|79.31|81.62|79.62|81.05|79.05|0
1750967700000|2025-06-26 19:55:00|81.62|79.62|81.6|79.6|81.95|79.95|80.89|78.89|0
1750968000000|2025-06-26 20:00:00|81.57|79.57|82.11|80.11|82.26|80.26|81.57|79.57|0
1750968300000|2025-06-26 20:05:00|82.14|80.14|82.1|80.1|82.17|80.17|81.96|79.96|0
1750968600000|2025-06-26 20:10:00|82.07|80.07|82.24|80.24|82.24|80.24|82.04|80.04|0
1750968900000|2025-06-26 20:15:00|82.22|80.22|82.07|80.07|82.31|80.31|82.04|80.04|0
1750969200000|2025-06-26 20:20:00|82.08|80.08|81.79|79.79|82.09|80.09|81.67|79.67|0
1750969500000|2025-06-26 20:25:00|81.81|79.81|81.82|79.82|81.96|79.96|81.71|79.71|0
1750969800000|2025-06-26 20:30:00|81.88|79.88|81.76|79.76|81.95|79.95|81.76|79.76|0
1750970100000|2025-06-26 20:35:00|81.79|79.79|81.78|79.78|81.85|79.85|81.71|79.71|0
1750970400000|2025-06-26 20:40:00|81.8|79.8|81.64|79.64|81.84|79.84|81.56|79.56|0
1750970700000|2025-06-26 20:45:00|81.67|79.67|81.47|79.47|81.67|79.67|81.45|79.45|0
1750971000000|2025-06-26 20:50:00|81.52|79.52|81.6|79.6|81.63|79.63|81.49|79.49|0
1750971300000|2025-06-26 20:55:00|82.1|79.1|81.99|78.99|82.19|79.19|81.99|78.99|0
1750971600000|2025-06-26 21:00:00|82.01|79.01|82.04|79.04|82.08|79.08|82.01|79.01|0
1750971900000|2025-06-26 21:05:00|82.03|79.03|82.01|79.01|82.03|79.03|81.95|78.95|0
1750972200000|2025-06-26 21:10:00|81.98|78.98|81.96|78.96|81.98|78.98|81.91|78.91|0
1750972500000|2025-06-26 21:15:00|81.9|78.9|81.85|78.85|81.99|78.99|81.85|78.85|0
1750972800000|2025-06-26 21:20:00|81.82|78.82|81.82|78.82|81.91|78.91|81.82|78.82|0
1750973100000|2025-06-26 21:25:00|81.81|78.81|81.8|78.8|81.87|78.87|81.8|78.8|0
1750973400000|2025-06-26 21:30:00|81.79|78.79|81.66|78.66|81.79|78.79|81.66|78.66|0
1750973700000|2025-06-26 21:35:00|81.65|78.65|81.63|78.63|81.65|78.65|81.56|78.56|0
1750974000000|2025-06-26 21:40:00|81.62|78.62|81.64|78.64|81.68|78.68|81.59|78.59|0
1750974300000|2025-06-26 21:45:00|81.61|78.61|81.82|78.82|81.84|78.84|81.61|78.61|0
1750974600000|2025-06-26 21:50:00|81.73|78.73|81.73|78.73|81.74|78.74|81.66|78.66|0
1750974900000|2025-06-26 21:55:00|81.71|78.71|81.67|78.67|81.73|78.73|81.64|78.64|0
1750975200000|2025-06-26 22:00:00|81.72|78.72|81.76|78.76|82.04|79.04|81.48|78.48|0
1750975500000|2025-06-26 22:05:00|81.7|78.7|81.46|78.46|81.81|78.81|81.42|78.42|0
1750975800000|2025-06-26 22:10:00|81.45|78.45|81.63|78.63|81.67|78.67|81.35|78.35|0
1750976100000|2025-06-26 22:15:00|81.62|78.62|81.47|78.47|81.67|78.67|81.45|78.45|0
1750976400000|2025-06-26 22:20:00|81.45|78.45|81.33|78.33|81.53|78.53|81.31|78.31|0
1750976700000|2025-06-26 22:25:00|81.32|78.32|81.14|78.14|81.42|78.42|80.94|77.94|0
1750977000000|2025-06-26 22:30:00|81.16|78.16|81.25|78.25|81.3|78.3|81.14|78.14|0
1750977300000|2025-06-26 22:35:00|81.27|78.27|81.24|78.24|81.3|78.3|81.11|78.11|0
1750977600000|2025-06-26 22:40:00|81.26|78.26|81.38|78.38|81.38|78.38|81.12|78.12|0
1750977900000|2025-06-26 22:45:00|81.4|78.4|81.32|78.32|81.41|78.41|81.27|78.27|0
1750978200000|2025-06-26 22:50:00|81.3|78.3|81.3|78.3|81.35|78.35|81.2|78.2|0
1750978500000|2025-06-26 22:55:00|81.27|78.27|81.38|78.38|81.41|78.41|81.24|78.24|0
1750978800000|2025-06-26 23:00:00|81.36|78.36|81.38|78.38|81.46|78.46|81.24|78.24|0
1750979100000|2025-06-26 23:05:00|81.43|78.43|81.46|78.46|81.57|78.57|81.43|78.43|0
1750979400000|2025-06-26 23:10:00|81.51|78.51|81.71|78.71|81.72|78.72|81.51|78.51|0
1750979700000|2025-06-26 23:15:00|81.76|78.76|81.79|78.79|81.85|78.85|81.71|78.71|0
1750980000000|2025-06-26 23:20:00|81.76|78.76|81.64|78.64|81.79|78.79|81.57|78.57|0
1750980300000|2025-06-26 23:25:00|81.65|78.65|81.59|78.59|81.76|78.76|81.56|78.56|0
1750980600000|2025-06-26 23:30:00|81.62|78.62|81.67|78.67|81.79|78.79|81.59|78.59|0
1750980900000|2025-06-26 23:35:00|81.7|78.7|81.76|78.76|81.78|78.78|81.66|78.66|0
1750981200000|2025-06-26 23:40:00|81.77|78.77|81.67|78.67|81.81|78.81|81.64|78.64|0
1750981500000|2025-06-26 23:45:00|81.64|78.64|81.75|78.75|81.75|78.75|81.61|78.61|0
1750981800000|2025-06-26 23:50:00|81.72|78.72|81.72|78.72|82|79|81.7|78.7|0
1750982100000|2025-06-26 23:55:00|81.71|78.71|81.86|78.86|81.86|78.86|81.69|78.69|0
1750982400000|2025-06-27 00:00:00|81.83|78.83|81.86|78.86|81.89|78.89|81.66|78.66|0
1750982700000|2025-06-27 00:05:00|81.83|78.83|81.63|78.63|81.83|78.83|81.52|78.52|0
1750983000000|2025-06-27 00:10:00|81.62|78.62|82|79|82.03|79.03|81.58|78.58|0
1750983300000|2025-06-27 00:15:00|81.94|78.94|81.29|79.29|81.94|79.62|81.23|78.83|0
1750983600000|2025-06-27 00:20:00|81.24|79.24|81.3|79.3|81.32|79.32|81.14|79.14|0
1750983900000|2025-06-27 00:25:00|81.32|79.32|81.46|79.46|81.5|79.5|81.19|79.19|0
1750984200000|2025-06-27 00:30:00|81.45|79.45|81.55|79.55|81.58|79.58|81.34|79.34|0
1750984500000|2025-06-27 00:35:00|81.58|79.58|81.44|79.44|81.6|79.6|81.37|79.37|0
1750984800000|2025-06-27 00:40:00|81.46|79.46|81.59|79.59|81.61|79.61|81.43|79.43|0
1750985100000|2025-06-27 00:45:00|81.61|79.61|81.51|79.51|81.65|79.65|81.45|79.45|0
1750985400000|2025-06-27 00:50:00|81.56|79.56|81.64|79.64|81.67|79.67|81.43|79.43|0
1750985700000|2025-06-27 00:55:00|81.6|79.6|81.76|79.76|81.78|79.78|81.56|79.56|0
1750986000000|2025-06-27 01:00:00|81.79|79.79|81.63|79.63|81.81|79.81|81.62|79.62|0
1750986300000|2025-06-27 01:05:00|81.66|79.66|81.68|79.68|81.73|79.73|81.62|79.62|0
1750986600000|2025-06-27 01:10:00|81.69|79.69|81.62|79.62|81.69|79.69|81.59|79.59|0
1750986900000|2025-06-27 01:15:00|81.65|79.65|81.78|79.78|81.88|79.88|81.59|79.59|0
1750987200000|2025-06-27 01:20:00|81.77|79.77|81.79|79.79|81.92|79.92|81.77|79.77|0
1750987500000|2025-06-27 01:25:00|81.81|79.81|81.84|79.84|81.9|79.9|81.77|79.77|0
1750987800000|2025-06-27 01:30:00|81.81|79.81|81.94|79.94|82.13|80.13|81.81|79.81|0
1750988100000|2025-06-27 01:35:00|81.92|79.92|82|80|82.04|80.04|81.89|79.89|0
1750988400000|2025-06-27 01:40:00|81.98|79.98|81.87|79.87|82.02|80.02|81.87|79.87|0
1750988700000|2025-06-27 01:45:00|81.88|79.88|82.03|80.03|82.09|80.09|81.79|79.79|0
1750989000000|2025-06-27 01:50:00|82.06|80.06|81.38|79.38|82.06|80.06|81.38|79.38|0
1750989300000|2025-06-27 01:55:00|81.4|79.4|81.53|79.53|81.68|79.68|81.37|79.37|0
1750989600000|2025-06-27 02:00:00|81.71|79.71|81.64|79.64|81.77|79.77|81.53|79.53|0
1750989900000|2025-06-27 02:05:00|81.67|79.67|81.52|79.52|81.7|79.7|81.52|79.52|0
1750990200000|2025-06-27 02:10:00|81.51|79.51|81.53|79.53|81.62|79.62|81.49|79.49|0
1750990500000|2025-06-27 02:15:00|81.51|79.51|81.31|79.31|81.53|79.53|81.25|79.25|0
1750990800000|2025-06-27 02:20:00|81.3|79.3|81.29|79.29|81.37|79.37|81.28|79.28|0
1750991100000|2025-06-27 02:25:00|81.32|79.32|81.18|79.18|81.32|79.32|81.17|79.17|0
1750991400000|2025-06-27 02:30:00|81.21|79.21|81.23|79.23|81.23|79.23|81.13|79.13|0
1750991700000|2025-06-27 02:35:00|81.2|79.2|81.35|79.35|81.38|79.38|81.17|79.17|0
1750992000000|2025-06-27 02:40:00|81.38|79.38|81.25|79.25|81.38|79.38|81.25|79.25|0
1750992300000|2025-06-27 02:45:00|81.27|79.27|81.23|79.23|81.34|79.34|81.21|79.21|0
1750992600000|2025-06-27 02:50:00|81.25|79.25|81.14|79.14|81.31|79.31|81.14|79.14|0
1750992900000|2025-06-27 02:55:00|81.13|79.13|81.22|79.22|81.26|79.26|81.05|79.05|0
1750993200000|2025-06-27 03:00:00|81.24|79.24|81|79|81.24|79.24|80.91|78.91|0
1750993500000|2025-06-27 03:05:00|80.97|78.97|80.95|78.95|81.01|79.01|80.91|78.91|0
1750993800000|2025-06-27 03:10:00|80.96|78.96|81.05|79.05|81.08|79.08|80.94|78.94|0
1750994100000|2025-06-27 03:15:00|81.04|79.04|81|79|81.09|79.09|80.92|78.92|0
1750994400000|2025-06-27 03:20:00|80.97|78.97|80.95|78.95|81.01|79.01|80.93|78.93|0
1750994700000|2025-06-27 03:25:00|80.97|78.97|80.97|78.97|81.01|79.01|80.92|78.92|0
1750995000000|2025-06-27 03:30:00|81|79|81.02|79.02|81.06|79.06|80.93|78.93|0
1750995300000|2025-06-27 03:35:00|81|79|80.95|78.95|81.05|79.05|80.91|78.91|0
1750995600000|2025-06-27 03:40:00|80.96|78.96|80.96|78.96|81.04|79.04|80.88|78.88|0
1750995900000|2025-06-27 03:45:00|80.98|78.98|81.11|79.11|81.12|79.12|80.95|78.95|0
1750996200000|2025-06-27 03:50:00|81.09|79.09|81.11|79.11|81.14|79.14|81|79|0
1750996500000|2025-06-27 03:55:00|81.09|79.09|81.07|79.07|81.14|79.14|81|79|0
1750996800000|2025-06-27 04:00:00|81.04|79.04|81.11|79.11|81.15|79.15|81.02|79.02|0
1750997100000|2025-06-27 04:05:00|81.12|79.12|81.04|79.04|81.16|79.16|80.99|78.99|0
1750997400000|2025-06-27 04:10:00|81.05|79.05|81.26|79.26|81.29|79.29|81.04|79.04|0
1750997700000|2025-06-27 04:15:00|81.29|79.29|81.14|79.14|81.33|79.33|81.12|79.12|0
1750998000000|2025-06-27 04:20:00|81.17|79.17|81.21|79.21|81.24|79.24|81.16|79.16|0
1750998300000|2025-06-27 04:25:00|81.18|79.18|81.23|79.23|81.28|79.28|81.04|79.04|0
1750998600000|2025-06-27 04:30:00|81.24|79.24|81.16|79.16|81.25|79.25|81.16|79.16|0
1750998900000|2025-06-27 04:35:00|81.13|79.13|81.14|79.14|81.2|79.2|81.06|79.06|0
1750999200000|2025-06-27 04:40:00|81.17|79.17|81.08|79.08|81.17|79.17|81.05|79.05|0
1750999500000|2025-06-27 04:45:00|81.09|79.09|81.08|79.08|81.18|79.18|81.01|79.01|0
1750999800000|2025-06-27 04:50:00|81.06|79.06|80.94|78.94|81.17|79.17|80.94|78.94|0
1751000100000|2025-06-27 04:55:00|80.95|78.95|81.14|79.14|81.19|79.19|80.94|78.94|0
1751000400000|2025-06-27 05:00:00|81.11|79.11|80.98|78.98|81.11|79.11|80.94|78.94|0
1751000700000|2025-06-27 05:05:00|81|79|80.96|78.96|81.03|79.03|80.89|78.89|0
1751001000000|2025-06-27 05:10:00|80.94|78.94|80.84|78.84|80.99|78.99|80.82|78.82|0
1751001300000|2025-06-27 05:15:00|80.86|78.86|80.86|78.86|80.92|78.92|80.8|78.8|0
1751001600000|2025-06-27 05:20:00|80.84|78.84|80.87|78.87|80.93|78.93|80.84|78.84|0
1751001900000|2025-06-27 05:25:00|80.9|78.9|80.83|78.83|80.91|78.91|80.81|78.81|0
1751002200000|2025-06-27 05:30:00|80.85|78.85|80.83|78.83|80.85|78.85|80.77|78.77|0
1751002500000|2025-06-27 05:35:00|80.84|78.84|80.77|78.77|80.91|78.91|80.72|78.72|0
1751002800000|2025-06-27 05:40:00|80.8|78.8|80.62|78.62|80.8|78.8|80.62|78.62|0
1751003100000|2025-06-27 05:45:00|80.65|78.65|80.6|78.6|80.67|78.67|80.51|78.51|0
1751003400000|2025-06-27 05:50:00|80.57|78.57|80.58|78.58|80.64|78.64|80.55|78.55|0
1751003700000|2025-06-27 05:55:00|80.6|78.6|80.63|78.63|80.7|78.7|80.57|78.57|0
1751004000000|2025-06-27 06:00:00|80.62|78.62|80.67|78.67|80.85|78.85|80.59|78.59|0
1751004300000|2025-06-27 06:05:00|80.68|78.68|80.62|78.62|80.7|78.7|80.61|78.61|0
1751004600000|2025-06-27 06:10:00|80.65|78.65|80.31|78.31|80.68|78.68|80.15|78.15|0
1751004900000|2025-06-27 06:15:00|80.34|78.34|80.35|78.35|80.39|78.39|80.27|78.27|0
1751005200000|2025-06-27 06:20:00|80.3|78.3|80.31|78.31|80.35|78.35|80.26|78.26|0
1751005500000|2025-06-27 06:25:00|80.29|78.29|80.15|78.15|80.43|78.43|80.09|78.09|0
1751005800000|2025-06-27 06:30:00|80.21|78.21|80.05|78.05|80.3|78.3|79.99|77.99|0
1751006100000|2025-06-27 06:35:00|80.08|78.08|79.86|77.86|80.11|78.11|79.83|77.83|0
1751006400000|2025-06-27 06:40:00|79.88|77.88|79.74|77.74|79.95|77.95|79.67|77.67|0
1751006700000|2025-06-27 06:45:00|79.76|77.76|79.7|77.7|79.9|77.9|79.66|77.66|0
1751007000000|2025-06-27 06:50:00|79.73|77.73|79.92|77.92|79.96|77.96|79.73|77.73|0
1751007300000|2025-06-27 06:55:00|79.93|77.93|79.92|77.92|79.99|77.99|79.83|77.83|0
1751007600000|2025-06-27 07:00:00|79.95|77.95|79.91|77.91|79.95|77.95|79.74|77.74|0
1751007900000|2025-06-27 07:05:00|79.93|77.93|79.94|77.94|80.23|78.23|79.86|77.86|0
1751008200000|2025-06-27 07:10:00|79.93|77.93|80.07|78.07|80.13|78.13|79.86|77.86|0
1751008500000|2025-06-27 07:15:00|80.12|78.12|79.86|77.86|80.21|78.21|79.84|77.84|0
1751008800000|2025-06-27 07:20:00|79.87|77.87|79.72|77.72|79.9|77.9|79.6|77.6|0
1751009100000|2025-06-27 07:25:00|79.69|77.69|79.66|77.66|79.77|77.77|79.63|77.63|0
1751009400000|2025-06-27 07:30:00|79.69|77.69|80.16|78.16|80.21|78.21|79.67|77.67|0
1751009700000|2025-06-27 07:35:00|80.15|78.15|80.11|78.11|80.2|78.2|79.88|77.88|0
1751010000000|2025-06-27 07:40:00|80.09|78.09|80.18|78.18|80.19|78.19|80.03|78.03|0
1751010300000|2025-06-27 07:45:00|80.19|78.19|80.06|78.06|80.25|78.25|80.04|78.04|0
1751010600000|2025-06-27 07:50:00|80.07|78.07|80.08|78.08|80.19|78.19|80.02|78.02|0
1751010900000|2025-06-27 07:55:00|80.19|78.19|80.21|78.21|80.25|78.25|80.07|78.07|0
1751011200000|2025-06-27 08:00:00|80.19|78.19|80.14|78.14|80.22|78.22|80|78|0
1751011500000|2025-06-27 08:05:00|80.12|78.12|80.34|78.34|80.4|78.4|80.09|78.09|0
1751011800000|2025-06-27 08:10:00|80.33|78.33|80.15|78.15|80.46|78.46|80.12|78.12|0
1751012100000|2025-06-27 08:15:00|80.18|78.18|80.36|78.36|80.43|78.43|80.04|78.04|0
1751012400000|2025-06-27 08:20:00|80.33|78.33|80.41|78.41|80.55|78.55|80.31|78.31|0
1751012700000|2025-06-27 08:25:00|80.44|78.44|80.27|78.27|80.44|78.44|80.26|78.26|0
1751013000000|2025-06-27 08:30:00|80.3|78.3|80.17|78.17|80.34|78.34|80.02|78.02|0
1751013300000|2025-06-27 08:35:00|80.18|78.18|80.27|78.27|80.37|78.37|80.13|78.13|0
1751013600000|2025-06-27 08:40:00|80.25|78.25|80.2|78.2|80.27|78.27|80.15|78.15|0
1751013900000|2025-06-27 08:45:00|80.23|78.23|80.2|78.2|80.23|78.23|80.06|78.06|0
1751014200000|2025-06-27 08:50:00|80.22|78.22|80.14|78.14|80.26|78.26|80.09|78.09|0
1751014500000|2025-06-27 08:55:00|80.17|78.17|80.04|78.04|80.18|78.18|80.01|78.01|0
1751014800000|2025-06-27 09:00:00|80.03|78.03|79.97|77.97|80.05|78.05|79.85|77.85|0
1751015100000|2025-06-27 09:05:00|79.94|77.94|80.22|78.22|80.22|78.22|79.89|77.89|0
1751015400000|2025-06-27 09:10:00|80.23|78.23|80.3|78.3|80.41|78.41|80.17|78.17|0
1751015700000|2025-06-27 09:15:00|80.35|78.35|80.29|78.29|80.38|78.38|80.26|78.26|0
1751016000000|2025-06-27 09:20:00|80.3|78.3|80.24|78.24|80.34|78.34|80.2|78.2|0
1751016300000|2025-06-27 09:25:00|80.21|78.21|80.14|78.14|80.32|78.32|80.14|78.14|0
1751016600000|2025-06-27 09:30:00|80.18|78.18|80.28|78.28|80.34|78.34|80.15|78.15|0
1751016900000|2025-06-27 09:35:00|80.31|78.31|80.28|78.28|80.37|78.37|80.24|78.24|0
1751017200000|2025-06-27 09:40:00|80.33|78.33|80.14|78.14|80.35|78.35|80.04|78.04|0
1751017500000|2025-06-27 09:45:00|80.12|78.12|80.13|78.13|80.16|78.16|80.06|78.06|0
1751017800000|2025-06-27 09:50:00|80.15|78.15|80.12|78.12|80.19|78.19|80.05|78.05|0
1751018100000|2025-06-27 09:55:00|80.09|78.09|80.09|78.09|80.13|78.13|80.04|78.04|0
1751018400000|2025-06-27 10:00:00|80.07|78.07|80.04|78.04|80.23|78.23|80.03|78.03|0
1751018700000|2025-06-27 10:05:00|80.02|78.02|80.14|78.14|80.2|78.2|79.99|77.99|0
1751019000000|2025-06-27 10:10:00|80.12|78.12|80.14|78.14|80.25|78.25|80.12|78.12|0
1751019300000|2025-06-27 10:15:00|80.13|78.13|80.07|78.07|80.27|78.27|80.05|78.05|0
1751019600000|2025-06-27 10:20:00|80.1|78.1|80.14|78.14|80.23|78.23|80.08|78.08|0
1751019900000|2025-06-27 10:25:00|80.17|78.17|80.3|78.3|80.41|78.41|80.14|78.14|0
1751020200000|2025-06-27 10:30:00|80.31|78.31|80.3|78.3|80.36|78.36|80.26|78.26|0
1751020500000|2025-06-27 10:35:00|80.31|78.31|80.34|78.34|80.38|78.38|80.25|78.25|0
1751020800000|2025-06-27 10:40:00|80.37|78.37|80.35|78.35|80.4|78.4|80.31|78.31|0
1751021100000|2025-06-27 10:45:00|80.37|78.37|80.29|78.29|80.37|78.37|80.26|78.26|0
1751021400000|2025-06-27 10:50:00|80.32|78.32|80.32|78.32|80.39|78.39|80.27|78.27|0
1751021700000|2025-06-27 10:55:00|80.28|78.28|80.32|78.32|80.35|78.35|80.27|78.27|0
1751022000000|2025-06-27 11:00:00|80.35|78.35|79.94|77.94|80.35|78.35|79.74|77.74|0
1751022300000|2025-06-27 11:05:00|79.92|77.92|79.9|77.9|79.94|77.94|79.85|77.85|0
1751022600000|2025-06-27 11:10:00|79.89|77.89|79.86|77.86|79.93|77.93|79.83|77.83|0
1751022900000|2025-06-27 11:15:00|79.89|77.89|79.86|77.86|79.9|77.9|79.77|77.77|0
1751023200000|2025-06-27 11:20:00|79.84|77.84|79.65|77.65|79.85|77.85|79.55|77.55|0
1751023500000|2025-06-27 11:25:00|79.62|77.62|79.69|77.69|79.69|77.69|79.6|77.6|0
1751023800000|2025-06-27 11:30:00|79.7|77.7|79.61|77.61|79.84|77.84|79.58|77.58|0
1751024100000|2025-06-27 11:35:00|79.59|77.59|79.35|77.35|79.61|77.61|79.31|77.31|0
1751024400000|2025-06-27 11:40:00|79.33|77.33|79.24|77.24|79.4|77.4|79.24|77.24|0
1751024700000|2025-06-27 11:45:00|79.28|77.28|79.38|77.38|79.42|77.42|79.28|77.28|0
1751025000000|2025-06-27 11:50:00|79.36|77.36|79.38|77.38|79.45|77.45|79.32|77.32|0
1751025300000|2025-06-27 11:55:00|79.37|77.37|79.32|77.32|79.41|77.41|79.28|77.28|0
1751025600000|2025-06-27 12:00:00|79.3|77.3|79.35|77.35|79.48|77.48|79.08|77.08|0
1751025900000|2025-06-27 12:05:00|79.34|77.34|79.7|77.7|79.75|77.75|79.29|77.29|0
1751026200000|2025-06-27 12:10:00|79.68|77.68|79.9|77.9|79.94|77.94|79.68|77.68|0
1751026500000|2025-06-27 12:15:00|79.93|77.93|79.94|77.94|80.03|78.03|79.88|77.88|0
1751026800000|2025-06-27 12:20:00|79.97|77.97|79.6|77.6|79.97|77.97|79.58|77.58|0
1751027100000|2025-06-27 12:25:00|79.63|77.63|79.78|77.78|79.79|77.79|79.58|77.58|0
1751027400000|2025-06-27 12:30:00|79.79|77.79|80.1|78.1|80.16|78.16|79.48|77.48|0
1751027700000|2025-06-27 12:35:00|80.08|78.08|79.92|77.92|80.11|78.11|79.83|77.83|0
1751028000000|2025-06-27 12:40:00|79.93|77.93|80.08|78.08|80.26|78.26|79.83|77.83|0
1751028300000|2025-06-27 12:45:00|80.12|78.12|80.05|78.05|80.25|78.25|79.78|77.78|0
1751028600000|2025-06-27 12:50:00|79.99|77.99|80.24|78.24|80.41|78.41|79.99|77.99|0
1751028900000|2025-06-27 12:55:00|80.25|78.25|80.18|78.18|80.31|78.31|80.08|78.08|0
1751029200000|2025-06-27 13:00:00|80.15|78.15|80.4|78.4|80.47|78.47|80.08|78.08|0
1751029500000|2025-06-27 13:05:00|80.43|78.43|80.59|78.59|80.65|78.65|80.36|78.36|0
1751029800000|2025-06-27 13:10:00|80.56|78.56|80.69|78.69|80.74|78.74|80.45|78.45|0
1751030100000|2025-06-27 13:15:00|80.66|78.66|80.58|78.58|80.66|78.66|80.34|78.34|0
1751030400000|2025-06-27 13:20:00|80.61|78.61|81.1|78.1|81.1|78.68|80.52|78.08|0
1751030700000|2025-06-27 13:25:00|81.01|78.01|81.36|78.36|81.36|78.36|80.97|77.97|0
1751031000000|2025-06-27 13:30:00|81.33|78.33|80.82|78.82|81.33|78.82|80.36|78.33|0
1751031300000|2025-06-27 13:35:00|80.8|78.8|80.04|78.04|80.86|78.86|80.03|78.03|0
1751031600000|2025-06-27 13:40:00|80.07|78.07|80.11|78.11|80.3|78.3|79.93|77.93|0
1751031900000|2025-06-27 13:45:00|80.08|78.08|80.23|78.23|80.3|78.3|79.86|77.86|0
1751032200000|2025-06-27 13:50:00|80.19|78.19|79.91|77.91|80.33|78.33|79.88|77.88|0
1751032500000|2025-06-27 13:55:00|79.88|77.88|79.88|77.88|79.97|77.97|79.47|77.47|0
1751032800000|2025-06-27 14:00:00|79.76|77.76|79.37|77.37|79.76|77.76|79.16|77.16|0
1751033100000|2025-06-27 14:05:00|79.34|77.34|79.69|77.69|79.69|77.69|79.25|77.25|0
1751033400000|2025-06-27 14:10:00|79.64|77.64|79.74|77.74|79.74|77.74|79.24|77.24|0
1751033700000|2025-06-27 14:15:00|79.72|77.72|79.87|77.87|80.13|78.13|79.64|77.64|0
1751034000000|2025-06-27 14:20:00|79.9|77.9|80.12|78.12|80.21|78.21|79.57|77.57|0
1751034300000|2025-06-27 14:25:00|80.15|78.15|80.31|78.31|80.46|78.46|80.06|78.06|0
1751034600000|2025-06-27 14:30:00|80.33|78.33|80.5|78.5|80.74|78.74|80.23|78.23|0
1751034900000|2025-06-27 14:35:00|80.52|78.52|80.25|78.25|80.7|78.7|79.88|77.88|0
1751035200000|2025-06-27 14:40:00|80.22|78.22|80.09|78.09|80.4|78.4|80.01|78.01|0
1751035500000|2025-06-27 14:45:00|80.06|78.06|80.2|78.2|80.28|78.28|79.99|77.99|0
1751035800000|2025-06-27 14:50:00|80.18|78.18|80.43|78.43|80.88|78.88|80.15|78.15|0
1751036100000|2025-06-27 14:55:00|80.47|78.47|80.67|78.67|81.06|79.06|80.47|78.47|0
1751036400000|2025-06-27 15:00:00|80.65|78.65|80.39|78.39|80.81|78.81|80.36|78.36|0
1751036700000|2025-06-27 15:05:00|80.34|78.34|80.38|78.38|80.47|78.47|80.14|78.14|0
1751037000000|2025-06-27 15:10:00|80.35|78.35|80.31|78.31|80.38|78.38|80.14|78.14|0
1751037300000|2025-06-27 15:15:00|80.28|78.28|80.36|78.36|80.63|78.63|80.24|78.24|0
1751037600000|2025-06-27 15:20:00|80.33|78.33|80.17|78.17|80.65|78.65|80.13|78.13|0
1751037900000|2025-06-27 15:25:00|80.14|78.14|80.07|78.07|80.25|78.25|80.07|78.07|0
1751038200000|2025-06-27 15:30:00|80.04|78.04|79.89|77.89|80.11|78.11|79.83|77.83|0
1751038500000|2025-06-27 15:35:00|79.86|77.86|79.62|77.62|79.92|77.92|79.6|77.6|0
1751038800000|2025-06-27 15:40:00|79.65|77.65|79.76|77.76|79.78|77.78|79.44|77.44|0
1751039100000|2025-06-27 15:45:00|79.73|77.73|79.58|77.58|79.86|77.86|79.55|77.55|0
1751039400000|2025-06-27 15:50:00|79.56|77.56|79.6|77.6|79.79|77.79|79.56|77.56|0
1751039700000|2025-06-27 15:55:00|79.57|77.57|79.66|77.66|79.7|77.7|79.54|77.54|0
1751040000000|2025-06-27 16:00:00|79.72|77.72|79.66|77.66|79.82|77.82|79.56|77.56|0
1751040300000|2025-06-27 16:05:00|79.69|77.69|79.46|77.46|79.69|77.69|79.36|77.36|0
1751040600000|2025-06-27 16:10:00|79.43|77.43|79.34|77.34|79.54|77.54|79.26|77.26|0
1751040900000|2025-06-27 16:15:00|79.31|77.31|79.73|77.73|79.78|77.78|79.13|77.13|0
1751041200000|2025-06-27 16:20:00|79.72|77.72|79.66|77.66|79.82|77.82|79.52|77.52|0
1751041500000|2025-06-27 16:25:00|79.67|77.67|79.52|77.52|79.73|77.73|79.47|77.47|0
1751041800000|2025-06-27 16:30:00|79.55|77.55|79.47|77.47|79.6|77.6|79.35|77.35|0
1751042100000|2025-06-27 16:35:00|79.49|77.49|79.66|77.66|79.67|77.67|79.44|77.44|0
1751042400000|2025-06-27 16:40:00|79.63|77.63|79.84|77.84|80.12|78.12|79.5|77.5|0
1751042700000|2025-06-27 16:45:00|79.87|77.87|80.13|78.13|80.21|78.21|79.83|77.83|0
1751043000000|2025-06-27 16:50:00|80.14|78.14|79.84|77.84|80.14|78.14|79.76|77.76|0
1751043300000|2025-06-27 16:55:00|79.85|77.85|79.76|77.76|79.91|77.91|79.65|77.65|0
1751043600000|2025-06-27 17:00:00|79.79|77.79|80.04|78.04|80.19|78.19|79.79|77.79|0
1751043900000|2025-06-27 17:05:00|80.06|78.06|79.86|77.86|80.1|78.1|79.86|77.86|0
1751044200000|2025-06-27 17:10:00|79.92|77.92|79.77|77.77|79.92|77.92|79.71|77.71|0
1751044500000|2025-06-27 17:15:00|79.79|77.79|79.91|77.91|80.09|78.09|79.76|77.76|0
1751044800000|2025-06-27 17:20:00|79.92|77.92|80.24|78.24|80.37|78.37|79.92|77.92|0
1751045100000|2025-06-27 17:25:00|80.26|78.26|80.32|78.32|80.47|78.47|80.17|78.17|0
1751045400000|2025-06-27 17:30:00|80.3|78.3|80.32|78.32|80.42|78.42|79.94|77.94|0
1751045700000|2025-06-27 17:35:00|80.35|78.35|80.13|78.13|80.46|78.46|80.1|78.1|0
1751046000000|2025-06-27 17:40:00|80.16|78.16|80.74|78.74|80.97|78.97|79.36|77.36|0
1751046300000|2025-06-27 17:45:00|80.87|78.87|81.7|79.7|82.03|80.03|80.7|78.7|0
1751046600000|2025-06-27 17:50:00|81.67|79.67|81.93|79.93|82.11|80.11|81.47|79.47|0
1751046900000|2025-06-27 17:55:00|81.96|79.96|81.55|79.55|82.63|80.63|81.44|79.44|0
1751047200000|2025-06-27 18:00:00|81.63|79.63|81.4|79.4|81.82|79.82|81.11|79.11|0
1751047500000|2025-06-27 18:05:00|81.43|79.43|81.07|79.07|81.51|79.51|80.93|78.93|0
1751047800000|2025-06-27 18:10:00|81.04|79.04|81.65|79.65|81.73|79.73|80.89|78.89|0
1751048100000|2025-06-27 18:15:00|81.68|79.68|82.17|80.17|82.4|80.4|81.35|79.35|0
1751048400000|2025-06-27 18:20:00|82.14|80.14|82.03|80.03|82.43|80.43|81.87|79.87|0
1751048700000|2025-06-27 18:25:00|82|80|82.88|80.88|82.88|80.88|81.87|79.87|0
1751049000000|2025-06-27 18:30:00|82.79|80.79|83.17|81.17|83.8|81.8|82.77|80.77|0
1751049300000|2025-06-27 18:35:00|83.11|81.11|84.16|82.16|84.19|82.19|82.9|80.9|0
1751049600000|2025-06-27 18:40:00|84.18|82.18|83.75|81.75|84.64|82.64|83.75|81.75|0
1751049900000|2025-06-27 18:45:00|83.78|81.78|84.13|82.13|84.13|82.13|83.27|81.27|0
1751050200000|2025-06-27 18:50:00|84.16|82.16|84.55|82.55|84.98|82.98|84.15|82.15|0
1751050500000|2025-06-27 18:55:00|84.47|82.47|84.47|82.47|84.78|82.78|84.25|82.25|0
1751050800000|2025-06-27 19:00:00|84.56|82.56|83.36|81.36|84.67|82.67|83.26|81.26|0
1751051100000|2025-06-27 19:05:00|83.38|81.38|83.08|81.08|83.6|81.6|82.92|80.92|0
1751051400000|2025-06-27 19:10:00|83|81|82.52|80.52|83.15|81.15|82.39|80.39|0
1751051700000|2025-06-27 19:15:00|82.3|80.3|82.5|80.5|82.68|80.68|82.09|80.09|0
1751052000000|2025-06-27 19:20:00|82.53|80.53|82.22|80.22|82.61|80.61|82.19|80.19|0
1751052300000|2025-06-27 19:25:00|82.25|80.25|82.44|80.44|82.47|80.47|81.97|79.97|0
1751052600000|2025-06-27 19:30:00|82.35|80.35|82.01|80.01|82.41|80.41|81.96|79.96|0
1751052900000|2025-06-27 19:35:00|81.98|79.98|81.88|79.88|82.27|80.27|81.82|79.82|0
1751053200000|2025-06-27 19:40:00|81.85|79.85|81.6|79.6|81.87|79.87|81.44|79.44|0
1751053500000|2025-06-27 19:45:00|81.57|79.57|81.68|79.68|81.69|79.69|81.13|79.13|0
1751053800000|2025-06-27 19:50:00|81.56|79.56|80.77|78.77|81.57|79.57|80.47|78.47|0
1751054100000|2025-06-27 19:55:00|80.83|78.83|80.46|78.46|80.83|78.83|80.03|78.03|0
1751054400000|2025-06-27 20:00:00|80.4|78.4|80.75|78.75|81.22|79.22|80.4|78.4|0
1751054700000|2025-06-27 20:05:00|80.78|78.78|80.79|78.79|81.1|79.1|80.59|78.59|0
1751055000000|2025-06-27 20:10:00|80.82|78.82|80.87|78.87|80.98|78.98|80.7|78.7|0
1751242500000|2025-06-30 00:15:00|79.16|77.16|79.08|77.08|79.25|77.25|79.08|77.08|0
1751242800000|2025-06-30 00:20:00|79.13|77.13|79.26|77.26|79.27|77.27|79.08|77.08|0
1751243100000|2025-06-30 00:25:00|79.29|77.29|79.16|77.16|79.31|77.31|79.09|77.09|0
1751243400000|2025-06-30 00:30:00|79.13|77.13|78.83|76.83|79.19|77.19|78.82|76.82|0
1751243700000|2025-06-30 00:35:00|78.84|76.84|78.8|76.8|78.93|76.93|78.65|76.65|0
1751244000000|2025-06-30 00:40:00|78.78|76.78|78.82|76.82|78.88|76.88|78.73|76.73|0
1751244300000|2025-06-30 00:45:00|78.8|76.8|78.78|76.78|78.87|76.87|78.74|76.74|0
1751244600000|2025-06-30 00:50:00|78.81|76.81|78.83|76.83|78.88|76.88|78.76|76.76|0
1751244900000|2025-06-30 00:55:00|78.86|76.86|78.79|76.79|78.86|76.86|78.75|76.75|0
1751245200000|2025-06-30 01:00:00|78.82|76.82|78.99|76.99|79.08|77.08|78.81|76.81|0
1751245500000|2025-06-30 01:05:00|79.01|77.01|79.04|77.04|79.11|77.11|78.97|76.97|0
1751245800000|2025-06-30 01:10:00|79.03|77.03|79.12|77.12|79.13|77.13|78.95|76.95|0
1751246100000|2025-06-30 01:15:00|79.1|77.1|79.08|77.08|79.17|77.17|79.08|77.08|0
1751246400000|2025-06-30 01:20:00|79.15|77.15|79.13|77.13|79.2|77.2|79.07|77.07|0
1751246700000|2025-06-30 01:25:00|79.1|77.1|79.08|77.08|79.14|77.14|79.04|77.04|0
1751247000000|2025-06-30 01:30:00|79.07|77.07|78.97|76.97|79.08|77.08|78.88|76.88|0
1751247300000|2025-06-30 01:35:00|78.95|76.95|78.94|76.94|78.99|76.99|78.88|76.88|0
1751247600000|2025-06-30 01:40:00|78.97|76.97|78.92|76.92|78.99|76.99|78.86|76.86|0
1751247900000|2025-06-30 01:45:00|78.94|76.94|78.9|76.9|78.96|76.96|78.84|76.84|0
1751248200000|2025-06-30 01:50:00|78.89|76.89|79.12|77.12|79.12|77.12|78.85|76.85|0
1751248500000|2025-06-30 01:55:00|79.09|77.09|79.17|77.17|79.29|77.29|79.06|77.06|0
1751248800000|2025-06-30 02:00:00|79.2|77.2|79.05|77.05|79.27|77.27|78.94|76.94|0
1751249100000|2025-06-30 02:05:00|79.02|77.02|78.83|76.83|79.07|77.07|78.73|76.73|0
1751249400000|2025-06-30 02:10:00|78.8|76.8|78.55|76.55|78.89|76.89|78.55|76.55|0
1751249700000|2025-06-30 02:15:00|78.58|76.58|78.64|76.64|78.67|76.67|78.51|76.51|0
1751250000000|2025-06-30 02:20:00|78.63|76.63|78.85|76.85|79|77|78.6|76.6|0
1751250300000|2025-06-30 02:25:00|78.93|76.93|79|77|79.06|77.06|78.87|76.87|0
1751250600000|2025-06-30 02:30:00|79.03|77.03|78.96|76.96|79.12|77.12|78.88|76.88|0
1751250900000|2025-06-30 02:35:00|78.97|76.97|78.69|76.69|78.97|76.97|78.64|76.64|0
1751251200000|2025-06-30 02:40:00|78.72|76.72|78.48|76.48|78.72|76.72|78.45|76.45|0
1751251500000|2025-06-30 02:45:00|78.45|76.45|78.49|76.49|78.49|76.49|78.39|76.39|0
1751251800000|2025-06-30 02:50:00|78.48|76.48|78.61|76.61|78.67|76.67|78.35|76.35|0
1751252100000|2025-06-30 02:55:00|78.58|76.58|78.69|76.69|78.77|76.77|78.55|76.55|0
1751252400000|2025-06-30 03:00:00|78.72|76.72|78.71|76.71|78.77|76.77|78.6|76.6|0
1751252700000|2025-06-30 03:05:00|78.75|76.75|78.7|76.7|78.76|76.76|78.67|76.67|0
1751253000000|2025-06-30 03:10:00|78.67|76.67|78.7|76.7|78.78|76.78|78.67|76.67|0
1751253300000|2025-06-30 03:15:00|78.72|76.72|78.7|76.7|78.82|76.82|78.69|76.69|0
1751253600000|2025-06-30 03:20:00|78.6|76.6|78.55|76.55|78.63|76.63|78.5|76.5|0
1751253900000|2025-06-30 03:25:00|78.56|76.56|78.71|76.71|78.74|76.74|78.52|76.52|0
1751254200000|2025-06-30 03:30:00|78.69|76.69|78.66|76.66|78.73|76.73|78.59|76.59|0
1751254500000|2025-06-30 03:35:00|78.63|76.63|78.63|76.63|78.68|76.68|78.58|76.58|0
1751254800000|2025-06-30 03:40:00|78.62|76.62|78.51|76.51|78.65|76.65|78.49|76.49|0
1751255100000|2025-06-30 03:45:00|78.54|76.54|78.49|76.49|78.56|76.56|78.39|76.39|0
1751255400000|2025-06-30 03:50:00|78.48|76.48|78.47|76.47|78.49|76.49|78.34|76.34|0
1751255700000|2025-06-30 03:55:00|78.45|76.45|78.56|76.56|78.57|76.57|78.45|76.45|0
1751256000000|2025-06-30 04:00:00|78.62|76.62|78.53|76.53|78.66|76.66|78.39|76.39|0
1751256300000|2025-06-30 04:05:00|78.52|76.52|78.47|76.47|78.53|76.53|78.42|76.42|0
1751256600000|2025-06-30 04:10:00|78.44|76.44|78.43|76.43|78.47|76.47|78.35|76.35|0
1751256900000|2025-06-30 04:15:00|78.41|76.41|78.45|76.45|78.46|76.46|78.38|76.38|0
1751257200000|2025-06-30 04:20:00|78.46|76.46|78.45|76.45|78.49|76.49|78.43|76.43|0
1751257500000|2025-06-30 04:25:00|78.48|76.48|78.5|76.5|78.5|76.5|78.43|76.43|0
1751257800000|2025-06-30 04:30:00|78.47|76.47|78.46|76.46|78.52|76.52|78.44|76.44|0
1751258100000|2025-06-30 04:35:00|78.43|76.43|78.42|76.42|78.51|76.51|78.37|76.37|0
1751258400000|2025-06-30 04:40:00|78.44|76.44|78.46|76.46|78.48|76.48|78.38|76.38|0
1751258700000|2025-06-30 04:45:00|78.44|76.44|78.45|76.45|78.54|76.54|78.41|76.41|0
1751259000000|2025-06-30 04:50:00|78.42|76.42|78.52|76.52|78.52|76.52|78.39|76.39|0
1751259300000|2025-06-30 04:55:00|78.5|76.5|78.52|76.52|78.53|76.53|78.44|76.44|0
1751259600000|2025-06-30 05:00:00|78.55|76.55|78.48|76.48|78.63|76.63|78.48|76.48|0
1751259900000|2025-06-30 05:05:00|78.52|76.52|78.54|76.54|78.58|76.58|78.48|76.48|0
1751260200000|2025-06-30 05:10:00|78.53|76.53|78.51|76.51|78.6|76.6|78.5|76.5|0
1751260500000|2025-06-30 05:15:00|78.48|76.48|78.54|76.54|78.59|76.59|78.48|76.48|0
1751260800000|2025-06-30 05:20:00|78.55|76.55|78.55|76.55|78.62|76.62|78.5|76.5|0
1751261100000|2025-06-30 05:25:00|78.57|76.57|78.56|76.56|78.62|76.62|78.52|76.52|0
1751261400000|2025-06-30 05:30:00|78.57|76.57|78.56|76.56|78.6|76.6|78.53|76.53|0
1751261700000|2025-06-30 05:35:00|78.55|76.55|78.22|76.22|78.56|76.56|78.22|76.22|0
1751262000000|2025-06-30 05:40:00|78.2|76.2|78.31|76.31|78.39|76.39|78.17|76.17|0
1751262300000|2025-06-30 05:45:00|78.3|76.3|78.25|76.25|78.35|76.35|78.2|76.2|0
1751262600000|2025-06-30 05:50:00|78.27|76.27|78.31|76.31|78.4|76.4|78.2|76.2|0
1751262900000|2025-06-30 05:55:00|78.29|76.29|78.3|76.3|78.33|76.33|78.21|76.21|0
1751263200000|2025-06-30 06:00:00|78.28|76.28|78.26|76.26|78.34|76.34|78.22|76.22|0
1751263500000|2025-06-30 06:05:00|78.29|76.29|78.11|76.11|78.33|76.33|78.09|76.09|0
1751263800000|2025-06-30 06:10:00|78.14|76.14|78.09|76.09|78.21|76.21|78.09|76.09|0
1751264100000|2025-06-30 06:15:00|78.06|76.06|77.99|75.99|78.17|76.17|77.86|75.86|0
1751264400000|2025-06-30 06:20:00|78.02|76.02|78.03|76.03|78.05|76.05|77.87|75.87|0
1751264700000|2025-06-30 06:25:00|78.06|76.06|77.91|75.91|78.12|76.12|77.91|75.91|0
1751265000000|2025-06-30 06:30:00|77.94|75.94|77.95|75.95|78.08|76.08|77.91|75.91|0
1751265300000|2025-06-30 06:35:00|77.96|75.96|78.01|76.01|78.05|76.05|77.95|75.95|0
1751265600000|2025-06-30 06:40:00|77.98|75.98|78.27|76.27|78.35|76.35|77.98|75.98|0
1751265900000|2025-06-30 06:45:00|78.24|76.24|78.22|76.22|78.31|76.31|78.19|76.19|0
1751266200000|2025-06-30 06:50:00|78.21|76.21|78.25|76.25|78.28|76.28|78.16|76.16|0
1751266500000|2025-06-30 06:55:00|78.26|76.26|78.32|76.32|78.49|76.49|78.16|76.16|0
1751266800000|2025-06-30 07:00:00|78.3|76.3|78.55|76.55|78.73|76.73|78.3|76.3|0
1751267100000|2025-06-30 07:05:00|78.58|76.58|78.65|76.65|78.99|76.99|78.58|76.58|0
1751267400000|2025-06-30 07:10:00|78.67|76.67|78.71|76.71|78.75|76.75|78.55|76.55|0
1751267700000|2025-06-30 07:15:00|78.64|76.64|78.7|76.7|78.83|76.83|78.59|76.59|0
1751268000000|2025-06-30 07:20:00|78.73|76.73|78.64|76.64|78.76|76.76|78.4|76.4|0
1751268300000|2025-06-30 07:25:00|78.67|76.67|78.64|76.64|78.8|76.8|78.6|76.6|0
1751268600000|2025-06-30 07:30:00|78.66|76.66|78.58|76.58|78.77|76.77|78.54|76.54|0
1751268900000|2025-06-30 07:35:00|78.55|76.55|78.69|76.69|78.71|76.71|78.51|76.51|0
1751269200000|2025-06-30 07:40:00|78.67|76.67|78.56|76.56|78.69|76.69|78.52|76.52|0
1751269500000|2025-06-30 07:45:00|78.59|76.59|78.5|76.5|78.59|76.59|78.41|76.41|0
1751269800000|2025-06-30 07:50:00|78.42|76.42|78.62|76.62|78.69|76.69|78.42|76.42|0
1751270100000|2025-06-30 07:55:00|78.65|76.65|78.7|76.7|78.72|76.72|78.58|76.58|0
1751270400000|2025-06-30 08:00:00|78.69|76.69|78.47|76.47|78.89|76.89|78.46|76.46|0
1751270700000|2025-06-30 08:05:00|78.46|76.46|78.44|76.44|78.56|76.56|78.36|76.36|0
1751271000000|2025-06-30 08:10:00|78.43|76.43|78.3|76.3|78.45|76.45|78.27|76.27|0
1751271300000|2025-06-30 08:15:00|78.22|76.22|78.26|76.26|78.33|76.33|78.17|76.17|0
1751271600000|2025-06-30 08:20:00|78.27|76.27|78.34|76.34|78.42|76.42|78.2|76.2|0
1751271900000|2025-06-30 08:25:00|78.36|76.36|78.23|76.23|78.37|76.37|78.19|76.19|0
1751272200000|2025-06-30 08:30:00|78.24|76.24|78.41|76.41|78.49|76.49|78.22|76.22|0
1751272500000|2025-06-30 08:35:00|78.4|76.4|78.34|76.34|78.44|76.44|78.28|76.28|0
1751272800000|2025-06-30 08:40:00|78.32|76.32|78.26|76.26|78.43|76.43|78.21|76.21|0
1751273100000|2025-06-30 08:45:00|78.28|76.28|78.29|76.29|78.34|76.34|78.19|76.19|0
1751273400000|2025-06-30 08:50:00|78.27|76.27|78.25|76.25|78.32|76.32|78.21|76.21|0
1751273700000|2025-06-30 08:55:00|78.26|76.26|78.3|76.3|78.36|76.36|78.21|76.21|0
1751274000000|2025-06-30 09:00:00|78.33|76.33|78.38|76.38|78.47|76.47|78.26|76.26|0
1751274300000|2025-06-30 09:05:00|78.35|76.35|78.26|76.26|78.38|76.38|78.26|76.26|0
1751274600000|2025-06-30 09:10:00|78.25|76.25|78.21|76.21|78.33|76.33|78.17|76.17|0
1751274900000|2025-06-30 09:15:00|78.22|76.22|78.14|76.14|78.24|76.24|78.05|76.05|0
1751275200000|2025-06-30 09:20:00|78.11|76.11|78.13|76.13|78.23|76.23|78.09|76.09|0
1751275500000|2025-06-30 09:25:00|78.11|76.11|77.9|75.9|78.13|76.13|77.88|75.88|0
1751275800000|2025-06-30 09:30:00|77.93|75.93|77.71|75.71|77.93|75.93|77.64|75.64|0
1751276100000|2025-06-30 09:35:00|77.7|75.7|77.64|75.64|77.76|75.76|77.63|75.63|0
1751276400000|2025-06-30 09:40:00|77.67|75.67|77.74|75.74|77.8|75.8|77.62|75.62|0
1751276700000|2025-06-30 09:45:00|77.77|75.77|78.17|76.17|78.19|76.19|77.72|75.72|0
1751277000000|2025-06-30 09:50:00|78.19|76.19|78.22|76.22|78.29|76.29|78.11|76.11|0
1751277300000|2025-06-30 09:55:00|78.19|76.19|78.35|76.35|78.39|76.39|78.19|76.19|0
1751277600000|2025-06-30 10:00:00|78.38|76.38|78.33|76.33|78.42|76.42|78.26|76.26|0
1751277900000|2025-06-30 10:05:00|78.3|76.3|78.24|76.24|78.36|76.36|78.19|76.19|0
1751278200000|2025-06-30 10:10:00|78.21|76.21|78.13|76.13|78.27|76.27|78.07|76.07|0
1751278500000|2025-06-30 10:15:00|78.11|76.11|78.09|76.09|78.16|76.16|78.07|76.07|0
1751278800000|2025-06-30 10:20:00|78.11|76.11|78|76|78.14|76.14|78|76|0
1751279100000|2025-06-30 10:25:00|77.98|75.98|77.91|75.91|78|76|77.87|75.87|0
1751279400000|2025-06-30 10:30:00|77.88|75.88|78.04|76.04|78.07|76.07|77.86|75.86|0
1751279700000|2025-06-30 10:35:00|78.06|76.06|77.99|75.99|78.06|76.06|77.96|75.96|0
1751280000000|2025-06-30 10:40:00|77.98|75.98|77.98|75.98|78.02|76.02|77.95|75.95|0
1751280300000|2025-06-30 10:45:00|77.97|75.97|77.99|75.99|78.05|76.05|77.91|75.91|0
1751280600000|2025-06-30 10:50:00|78.02|76.02|78.03|76.03|78.11|76.11|77.97|75.97|0
1751280900000|2025-06-30 10:55:00|78.02|76.02|78.02|76.02|78.08|76.08|77.98|75.98|0
1751281200000|2025-06-30 11:00:00|78.07|76.07|78.1|76.1|78.13|76.13|77.96|75.96|0
1751281500000|2025-06-30 11:05:00|78.11|76.11|78.12|76.12|78.16|76.16|78.07|76.07|0
1751281800000|2025-06-30 11:10:00|78.14|76.14|78.01|76.01|78.19|76.19|77.97|75.97|0
1751282100000|2025-06-30 11:15:00|77.99|75.99|77.94|75.94|78.09|76.09|77.93|75.93|0
1751282400000|2025-06-30 11:20:00|77.92|75.92|77.79|75.79|77.98|75.98|77.73|75.73|0
1751282700000|2025-06-30 11:25:00|77.82|75.82|77.77|75.77|77.84|75.84|77.75|75.75|0
1751283000000|2025-06-30 11:30:00|77.75|75.75|77.95|75.95|77.99|75.99|77.72|75.72|0
1751283300000|2025-06-30 11:35:00|78.03|76.03|78.2|76.2|78.21|76.21|78.02|76.02|0
1751283600000|2025-06-30 11:40:00|78.18|76.18|78|76|78.2|76.2|77.97|75.97|0
1751283900000|2025-06-30 11:45:00|77.97|75.97|77.83|75.83|78|76|77.8|75.8|0
1751284200000|2025-06-30 11:50:00|77.86|75.86|78.02|76.02|78.08|76.08|77.79|75.79|0
1751284500000|2025-06-30 11:55:00|78.04|76.04|78.12|76.12|78.2|76.2|78.02|76.02|0
1751284800000|2025-06-30 12:00:00|78.14|76.14|78.04|76.04|78.28|76.28|77.96|75.96|0
1751285100000|2025-06-30 12:05:00|78.01|76.01|77.89|75.89|78.07|76.07|77.82|75.82|0
1751285400000|2025-06-30 12:10:00|77.91|75.91|77.88|75.88|77.94|75.94|77.82|75.82|0
1751285700000|2025-06-30 12:15:00|77.9|75.9|77.96|75.96|78.01|76.01|77.84|75.84|0
1751286000000|2025-06-30 12:20:00|77.97|75.97|78.1|76.1|78.22|76.22|77.91|75.91|0
1751286300000|2025-06-30 12:25:00|78.13|76.13|78.12|76.12|78.16|76.16|78.07|76.07|0
1751286600000|2025-06-30 12:30:00|78.15|76.15|78.21|76.21|78.31|76.31|78.05|76.05|0
1751286900000|2025-06-30 12:35:00|78.24|76.24|78.45|76.45|78.51|76.51|78.15|76.15|0
1751287200000|2025-06-30 12:40:00|78.48|76.48|78.43|76.43|78.53|76.53|78.39|76.39|0
1751287500000|2025-06-30 12:45:00|78.46|76.46|78.44|76.44|78.51|76.51|78.39|76.39|0
1751287800000|2025-06-30 12:50:00|78.41|76.41|78.54|76.54|78.7|76.7|78.41|76.41|0
1751288100000|2025-06-30 12:55:00|78.57|76.57|78.36|76.36|78.57|76.57|78.3|76.3|0
1751288400000|2025-06-30 13:00:00|78.33|76.33|78.02|76.02|78.36|76.36|77.99|75.99|0
1751288700000|2025-06-30 13:05:00|77.99|75.99|78.25|76.25|78.27|76.27|77.99|75.99|0
1751289000000|2025-06-30 13:10:00|78.22|76.22|77.96|75.96|78.26|76.26|77.88|75.88|0
1751289300000|2025-06-30 13:15:00|77.99|75.99|77.73|75.73|78.01|76.01|77.73|75.73|0
1751289600000|2025-06-30 13:20:00|77.75|75.75|78.11|75.11|78.11|75.76|77.56|75.11|0
1751289900000|2025-06-30 13:25:00|78.19|75.19|78.19|75.19|78.26|75.26|78.03|75.03|0
1751290200000|2025-06-30 13:30:00|78.23|76.23|78.8|76.8|78.88|76.88|77.9|75.9|0
1751290500000|2025-06-30 13:35:00|78.77|76.77|78.45|76.45|79.14|77.14|78.33|76.33|0
1751290800000|2025-06-30 13:40:00|78.42|76.42|78.98|76.98|79.13|77.13|78.42|76.42|0
1751291100000|2025-06-30 13:45:00|78.95|76.95|79.19|77.19|79.22|77.22|78.61|76.61|0
1751291400000|2025-06-30 13:50:00|79.16|77.16|79.04|77.04|79.25|77.25|78.82|76.82|0
1751291700000|2025-06-30 13:55:00|79.03|77.03|78.78|76.78|79.03|77.03|78.67|76.67|0
1751292000000|2025-06-30 14:00:00|78.83|76.83|78.66|76.66|78.96|76.96|78.51|76.51|0
1751292300000|2025-06-30 14:05:00|78.69|76.69|78.78|76.78|79.05|77.05|78.59|76.59|0
1751292600000|2025-06-30 14:10:00|78.81|76.81|78.53|76.53|78.82|76.82|78.29|76.29|0
1751292900000|2025-06-30 14:15:00|78.5|76.5|78.45|76.45|78.78|76.78|78.32|76.32|0
1751293200000|2025-06-30 14:20:00|78.48|76.48|78.75|76.75|79.15|77.15|78.38|76.38|0
1751293500000|2025-06-30 14:25:00|78.72|76.72|78.34|76.34|78.94|76.94|78.31|76.31|0
1751293800000|2025-06-30 14:30:00|78.31|76.31|78.77|76.77|78.79|76.79|78.27|76.27|0
1751294100000|2025-06-30 14:35:00|78.8|76.8|79.34|77.34|79.42|77.42|78.74|76.74|0
1751294400000|2025-06-30 14:40:00|79.29|77.29|79.19|77.19|79.51|77.51|78.91|76.91|0
1751294700000|2025-06-30 14:45:00|79.25|77.25|79.05|77.05|79.46|77.46|79|77|0
1751295000000|2025-06-30 14:50:00|79.08|77.08|79.3|77.3|79.41|77.41|79.02|77.02|0
1751295300000|2025-06-30 14:55:00|79.24|77.24|79.26|77.26|79.45|77.45|79.19|77.19|0
1751295600000|2025-06-30 15:00:00|79.21|77.21|78.9|76.9|79.46|77.46|78.86|76.86|0
1751295900000|2025-06-30 15:05:00|78.89|76.89|78.57|76.57|78.93|76.93|78.57|76.57|0
1751296200000|2025-06-30 15:10:00|78.6|76.6|79.22|77.22|79.43|77.43|78.58|76.58|0
1751296500000|2025-06-30 15:15:00|79.2|77.2|79.31|77.31|79.5|77.5|79.2|77.2|0
1751296800000|2025-06-30 15:20:00|79.34|77.34|79.15|77.15|79.41|77.41|79.09|77.09|0
1751297100000|2025-06-30 15:25:00|79.17|77.17|78.79|76.79|79.23|77.23|78.79|76.79|0
1751297400000|2025-06-30 15:30:00|78.76|76.76|78.27|76.27|78.96|76.96|78.22|76.22|0
1751297700000|2025-06-30 15:35:00|78.32|76.32|78.41|76.41|78.51|76.51|78.21|76.21|0
1751298000000|2025-06-30 15:40:00|78.4|76.4|78.45|76.45|78.69|76.69|78.31|76.31|0
1751298300000|2025-06-30 15:45:00|78.43|76.43|78.43|76.43|78.59|76.59|78.32|76.32|0
1751298600000|2025-06-30 15:50:00|78.39|76.39|78.82|76.82|78.86|76.86|78.3|76.3|0
1751298900000|2025-06-30 15:55:00|78.85|76.85|79.09|77.09|79.18|77.18|78.76|76.76|0
1751299200000|2025-06-30 16:00:00|79.06|77.06|78.84|76.84|79.12|77.12|78.8|76.8|0
1751299500000|2025-06-30 16:05:00|78.81|76.81|78.69|76.69|78.89|76.89|78.68|76.68|0
1751299800000|2025-06-30 16:10:00|78.67|76.67|78.89|76.89|78.94|76.94|78.67|76.67|0
1751300100000|2025-06-30 16:15:00|78.86|76.86|79.36|77.36|79.45|77.45|78.69|76.69|0
1751300400000|2025-06-30 16:20:00|79.39|77.39|79.41|77.41|79.5|77.5|79.24|77.24|0
1751300700000|2025-06-30 16:25:00|79.4|77.4|79.5|77.5|79.56|77.56|79.15|77.15|0
1751301000000|2025-06-30 16:30:00|79.57|77.57|79.02|77.02|79.57|77.57|79.02|77.02|0
1751301300000|2025-06-30 16:35:00|79.05|77.05|78.85|76.85|79.06|77.06|78.85|76.85|0
1751301600000|2025-06-30 16:40:00|78.82|76.82|78.58|76.58|78.92|76.92|78.42|76.42|0
1751301900000|2025-06-30 16:45:00|78.56|76.56|78.53|76.53|78.59|76.59|78.42|76.42|0
1751302200000|2025-06-30 16:50:00|78.47|76.47|78.66|76.66|78.74|76.74|78.47|76.47|0
1751302500000|2025-06-30 16:55:00|78.63|76.63|79|77|79.1|77.1|78.61|76.61|0
1751302800000|2025-06-30 17:00:00|78.97|76.97|79.09|77.09|79.1|77.1|78.72|76.72|0
1751303100000|2025-06-30 17:05:00|79.11|77.11|79.14|77.14|79.41|77.41|79.02|77.02|0
1751303400000|2025-06-30 17:10:00|79.15|77.15|79.13|77.13|79.19|77.19|78.97|76.97|0
1751303700000|2025-06-30 17:15:00|79.12|77.12|79.3|77.3|79.44|77.44|79.07|77.07|0
1751304000000|2025-06-30 17:20:00|79.27|77.27|79.24|77.24|79.43|77.43|79.15|77.15|0
1751304300000|2025-06-30 17:25:00|79.25|77.25|79.07|77.07|79.36|77.36|79.02|77.02|0
1751304600000|2025-06-30 17:30:00|79.01|77.01|79.33|77.33|79.37|77.37|78.95|76.95|0
1751304900000|2025-06-30 17:35:00|79.34|77.34|79.19|77.19|79.48|77.48|79.09|77.09|0
1751305200000|2025-06-30 17:40:00|79.21|77.21|79.28|77.28|79.37|77.37|78.97|76.97|0
1751305500000|2025-06-30 17:45:00|79.23|77.23|79.08|77.08|79.34|77.34|78.95|76.95|0
1751305800000|2025-06-30 17:50:00|79.06|77.06|79.12|77.12|79.2|77.2|78.79|76.79|0
1751306100000|2025-06-30 17:55:00|79.09|77.09|79.73|77.73|80.59|78.59|78.84|76.84|0
1751306400000|2025-06-30 18:00:00|79.76|77.76|79.44|77.44|79.76|77.76|79.26|77.26|0
1751306700000|2025-06-30 18:05:00|79.47|77.47|79.69|77.69|79.82|77.82|79.19|77.19|0
1751307000000|2025-06-30 18:10:00|79.72|77.72|79.66|77.66|79.98|77.98|79.54|77.54|0
1751307300000|2025-06-30 18:15:00|79.67|77.67|79.43|77.43|79.71|77.71|79.21|77.21|0
1751307600000|2025-06-30 18:20:00|79.4|77.4|79.19|77.19|79.4|77.4|79.01|77.01|0
1751307900000|2025-06-30 18:25:00|79.21|77.21|79.4|77.4|79.41|77.41|79.13|77.13|0
1751308200000|2025-06-30 18:30:00|79.43|77.43|79.72|77.72|79.9|77.9|79.37|77.37|0
1751308500000|2025-06-30 18:35:00|79.75|77.75|79.55|77.55|79.75|77.75|79.48|77.48|0
1751308800000|2025-06-30 18:40:00|79.61|77.61|79.65|77.65|80|78|79.56|77.56|0
1751309100000|2025-06-30 18:45:00|79.62|77.62|79.28|77.28|79.62|77.62|79.15|77.15|0
1751309400000|2025-06-30 18:50:00|79.31|77.31|78.96|76.96|79.31|77.31|78.94|76.94|0
1751309700000|2025-06-30 18:55:00|78.97|76.97|78.23|76.23|78.97|76.97|78.15|76.15|0
1751310000000|2025-06-30 19:00:00|78.25|76.25|77.93|75.93|78.25|76.25|77.91|75.91|0
1751310300000|2025-06-30 19:05:00|77.96|75.96|77.93|75.93|78.15|76.15|77.81|75.81|0
1751310600000|2025-06-30 19:10:00|77.91|75.91|77.96|75.96|78.08|76.08|77.77|75.77|0
1751310900000|2025-06-30 19:15:00|78.02|76.02|78.04|76.04|78.3|76.3|77.92|75.92|0
1751311200000|2025-06-30 19:20:00|78.07|76.07|77.57|75.57|78.07|76.07|77.44|75.44|0
1751311500000|2025-06-30 19:25:00|77.54|75.54|77.52|75.52|77.54|75.54|77.09|75.09|0
1751311800000|2025-06-30 19:30:00|77.57|75.57|77.54|75.54|77.89|75.89|77.45|75.45|0
1751312100000|2025-06-30 19:35:00|77.57|75.57|78.06|76.06|78.18|76.18|77.42|75.42|0
1751312400000|2025-06-30 19:40:00|78.04|76.04|77.81|75.81|78.06|76.06|77.37|75.37|0
1751312700000|2025-06-30 19:45:00|77.83|75.83|77.3|75.3|77.87|75.87|77.02|75.02|0
1751313000000|2025-06-30 19:50:00|77.38|75.38|76.76|74.76|77.38|75.38|76.65|74.65|0
1751313300000|2025-06-30 19:55:00|76.92|74.92|78.18|76.18|78.18|76.18|76.71|74.71|0
1751313600000|2025-06-30 20:00:00|77.97|75.97|78.13|76.13|78.19|76.19|77.91|75.91|0
1751313900000|2025-06-30 20:05:00|78.1|76.1|78.17|76.17|78.24|76.24|77.94|75.94|0
1751314200000|2025-06-30 20:10:00|78.21|76.21|78.7|76.7|78.91|76.91|78.19|76.19|0
1751314500000|2025-06-30 20:15:00|78.65|76.65|78.45|76.45|78.73|76.73|78.42|76.42|0
1751314800000|2025-06-30 20:20:00|78.47|76.47|78.54|76.54|78.59|76.59|78.42|76.42|0
1751315100000|2025-06-30 20:25:00|78.56|76.56|78.4|76.4|78.76|76.76|78.37|76.37|0
1751315400000|2025-06-30 20:30:00|78.42|76.42|78.45|76.45|78.46|76.46|78.29|76.29|0
1751315700000|2025-06-30 20:35:00|78.43|76.43|78.41|76.41|78.44|76.44|78.33|76.33|0
1751316000000|2025-06-30 20:40:00|78.42|76.42|78.36|76.36|78.45|76.45|78.34|76.34|0
1751316300000|2025-06-30 20:45:00|78.33|76.33|78.56|76.56|78.58|76.58|78.33|76.33|0
1751316600000|2025-06-30 20:50:00|78.53|76.53|78.47|76.47|78.65|76.65|78.42|76.42|0
1751316900000|2025-06-30 20:55:00|78.97|75.97|79.06|76.06|79.07|76.07|78.91|75.91|0
1751317200000|2025-06-30 21:00:00|79.03|76.03|79.07|76.07|79.08|76.08|79.03|76.03|0
1751317500000|2025-06-30 21:05:00|79.06|76.06|79.05|76.05|79.07|76.07|79.05|76.05|0
1751317800000|2025-06-30 21:10:00|79.04|76.04|79.09|76.09|79.11|76.11|79.04|76.04|0
1751318100000|2025-06-30 21:15:00|79.07|76.07|79.06|76.06|79.07|76.07|79.06|76.06|0
1751318400000|2025-06-30 21:20:00|79.07|76.07|79.06|76.06|79.07|76.07|79.06|76.06|0
1751318700000|2025-06-30 21:25:00|79.05|76.05|79.06|76.06|79.07|76.07|79.05|76.05|0
1751319000000|2025-06-30 21:30:00|79.01|76.01|79.05|76.05|79.05|76.05|78.96|75.96|0
1751319300000|2025-06-30 21:35:00|79.07|76.07|79.07|76.07|79.08|76.08|79.06|76.06|0
1751319600000|2025-06-30 21:40:00|79.06|76.06|79.07|76.07|79.07|76.07|79.05|76.05|0
1751319900000|2025-06-30 21:45:00|79.09|76.09|79.14|76.14|79.16|76.16|79.06|76.06|0
1751320200000|2025-06-30 21:50:00|79.13|76.13|79.02|76.02|79.13|76.13|79.02|76.02|0
1751320500000|2025-06-30 21:55:00|79|76|79.07|76.07|79.12|76.12|78.98|75.98|0
1751320800000|2025-06-30 22:00:00|79.12|76.12|78.82|75.82|79.25|76.25|78.81|75.81|0
1751321100000|2025-06-30 22:05:00|78.77|75.77|78.62|75.62|78.9|75.9|78.61|75.61|0
1751321400000|2025-06-30 22:10:00|78.64|75.64|78.65|75.65|78.72|75.72|78.61|75.61|0
1751321700000|2025-06-30 22:15:00|78.63|75.63|78.71|75.71|78.79|75.79|78.63|75.63|0
1751322000000|2025-06-30 22:20:00|78.7|75.7|78.76|75.76|78.76|75.76|78.66|75.66|0
1751322300000|2025-06-30 22:25:00|78.79|75.79|78.74|75.74|78.9|75.9|78.71|75.71|0
1751322600000|2025-06-30 22:30:00|78.68|75.68|78.79|75.79|78.81|75.81|78.68|75.68|0
1751322900000|2025-06-30 22:35:00|78.8|75.8|78.87|75.87|78.89|75.89|78.79|75.79|0
1751323200000|2025-06-30 22:40:00|78.95|75.95|78.95|75.95|79|76|78.89|75.89|0
1751323500000|2025-06-30 22:45:00|78.94|75.94|79|76|79|76|78.92|75.92|0
1751323800000|2025-06-30 22:50:00|79.05|76.05|79.1|76.1|79.1|76.1|79|76|0
1751324100000|2025-06-30 22:55:00|79.16|76.16|79.21|76.21|79.29|76.29|79.13|76.13|0
1751324400000|2025-06-30 23:00:00|79.18|76.18|79.15|76.15|79.18|76.18|78.99|75.99|0
1751324700000|2025-06-30 23:05:00|79.14|76.14|79.1|76.1|79.15|76.15|79.04|76.04|0
1751325000000|2025-06-30 23:10:00|79.04|76.04|79.1|76.1|79.12|76.12|79.04|76.04|0
1751325300000|2025-06-30 23:15:00|79.11|76.11|79.07|76.07|79.15|76.15|78.99|75.99|0
1751325600000|2025-06-30 23:20:00|79.04|76.04|79.04|76.04|79.12|76.12|79.01|76.01|0
1751325900000|2025-06-30 23:25:00|79.01|76.01|79.23|76.23|79.23|76.23|78.99|75.99|0
1751326200000|2025-06-30 23:30:00|79.2|76.2|79.2|76.2|79.39|76.39|79.12|76.12|0
1751326500000|2025-06-30 23:35:00|79.17|76.17|78.82|75.82|79.2|76.2|78.73|75.73|0
1751326800000|2025-06-30 23:40:00|78.79|75.79|78.67|75.67|78.82|75.82|78.63|75.63|0
1751327100000|2025-06-30 23:45:00|78.66|75.66|78.68|75.68|78.74|75.74|78.58|75.58|0
1751327400000|2025-06-30 23:50:00|78.67|75.67|78.5|75.5|78.68|75.68|78.47|75.47|0
1751327700000|2025-06-30 23:55:00|78.51|75.51|78.55|75.55|78.65|75.65|78.49|75.49|0
1751328000000|2025-07-01 00:00:00|78.52|75.52|78.23|75.23|78.52|75.52|78.2|75.2|0
1751328300000|2025-07-01 00:05:00|78.25|75.25|78.09|75.09|78.39|75.39|78.04|75.04|0
1751328600000|2025-07-01 00:10:00|78.08|75.08|78.14|75.14|78.2|75.2|78.06|75.06|0
1751328900000|2025-07-01 00:15:00|78.13|75.13|77.8|75.8|78.14|75.85|77.59|75.06|0
1751329200000|2025-07-01 00:20:00|77.77|75.77|77.79|75.79|77.89|75.89|77.69|75.69|0
1751329500000|2025-07-01 00:25:00|77.77|75.77|77.83|75.83|77.92|75.92|77.75|75.75|0
1751329800000|2025-07-01 00:30:00|77.86|75.86|77.85|75.85|77.89|75.89|77.71|75.71|0
1751330100000|2025-07-01 00:35:00|77.82|75.82|77.7|75.7|77.88|75.88|77.69|75.69|0
1751330400000|2025-07-01 00:40:00|77.71|75.71|77.71|75.71|77.78|75.78|77.68|75.68|0
1751330700000|2025-07-01 00:45:00|77.72|75.72|77.62|75.62|77.74|75.74|77.55|75.55|0
1751331000000|2025-07-01 00:50:00|77.63|75.63|77.58|75.58|77.67|75.67|77.55|75.55|0
1751331300000|2025-07-01 00:55:00|77.59|75.59|77.7|75.7|77.83|75.83|77.58|75.58|0
1751331600000|2025-07-01 01:00:00|77.67|75.67|77.61|75.61|77.72|75.72|77.53|75.53|0
1751331900000|2025-07-01 01:05:00|77.6|75.6|77.61|75.61|77.68|75.68|77.52|75.52|0
1751332200000|2025-07-01 01:10:00|77.59|75.59|77.54|75.54|77.6|75.6|77.51|75.51|0
1751332500000|2025-07-01 01:15:00|77.56|75.56|77.56|75.56|77.61|75.61|77.48|75.48|0
1751332800000|2025-07-01 01:20:00|77.53|75.53|77.54|75.54|77.71|75.71|77.44|75.44|0
1751333100000|2025-07-01 01:25:00|77.57|75.57|77.92|75.92|77.92|75.92|77.54|75.54|0
1751333400000|2025-07-01 01:30:00|77.89|75.89|77.73|75.73|77.89|75.89|77.68|75.68|0
1751333700000|2025-07-01 01:35:00|77.76|75.76|77.56|75.56|77.76|75.76|77.53|75.53|0
1751334000000|2025-07-01 01:40:00|77.58|75.58|77.55|75.55|77.58|75.58|77.51|75.51|0
1751334300000|2025-07-01 01:45:00|77.54|75.54|77.55|75.55|77.59|75.59|77.46|75.46|0
1751334600000|2025-07-01 01:50:00|77.58|75.58|77.4|75.4|77.58|75.58|77.35|75.35|0
1751334900000|2025-07-01 01:55:00|77.42|75.42|77.39|75.39|77.54|75.54|77.33|75.33|0
1751335200000|2025-07-01 02:00:00|77.34|75.34|77.47|75.47|77.53|75.53|77.34|75.34|0
1751335500000|2025-07-01 02:05:00|77.44|75.44|77.37|75.37|77.49|75.49|77.36|75.36|0
1751335800000|2025-07-01 02:10:00|77.39|75.39|77.5|75.5|77.58|75.58|77.39|75.39|0
1751336100000|2025-07-01 02:15:00|77.52|75.52|77.48|75.48|77.55|75.55|77.43|75.43|0
1751336400000|2025-07-01 02:20:00|77.46|75.46|77.49|75.49|77.58|75.58|77.43|75.43|0
1751336700000|2025-07-01 02:25:00|77.46|75.46|77.51|75.51|77.53|75.53|77.43|75.43|0
1751337000000|2025-07-01 02:30:00|77.53|75.53|77.67|75.67|77.67|75.67|77.47|75.47|0
1751337300000|2025-07-01 02:35:00|77.73|75.73|77.81|75.81|77.85|75.85|77.71|75.71|0
1751337600000|2025-07-01 02:40:00|77.82|75.82|77.8|75.8|77.86|75.86|77.76|75.76|0
1751337900000|2025-07-01 02:45:00|77.82|75.82|77.81|75.81|77.87|75.87|77.77|75.77|0
1751338200000|2025-07-01 02:50:00|77.83|75.83|78.2|76.2|78.22|76.22|77.82|75.82|0
1751338500000|2025-07-01 02:55:00|78.17|76.17|78.21|76.21|78.3|76.3|78.12|76.12|0
1751338800000|2025-07-01 03:00:00|78.18|76.18|78.13|76.13|78.25|76.25|78.1|76.1|0
1751339100000|2025-07-01 03:05:00|78.16|76.16|78.18|76.18|78.27|76.27|78.13|76.13|0
1751339400000|2025-07-01 03:10:00|78.14|76.14|78.31|76.31|78.33|76.33|78.11|76.11|0
1751339700000|2025-07-01 03:15:00|78.33|76.33|78.31|76.31|78.36|76.36|78.29|76.29|0
1751340000000|2025-07-01 03:20:00|78.33|76.33|78.29|76.29|78.35|76.35|78.25|76.25|0
1751340300000|2025-07-01 03:25:00|78.31|76.31|78.31|76.31|78.38|76.38|78.22|76.22|0
1751340600000|2025-07-01 03:30:00|78.3|76.3|78.29|76.29|78.37|76.37|78.25|76.25|0
1751340900000|2025-07-01 03:35:00|78.3|76.3|78.33|76.33|78.33|76.33|78.26|76.26|0
1751341200000|2025-07-01 03:40:00|78.36|76.36|78.38|76.38|78.43|76.43|78.28|76.28|0
1751341500000|2025-07-01 03:45:00|78.4|76.4|78.37|76.37|78.45|76.45|78.33|76.33|0
1751341800000|2025-07-01 03:50:00|78.35|76.35|78.38|76.38|78.42|76.42|78.31|76.31|0
1751342100000|2025-07-01 03:55:00|78.37|76.37|78.39|76.39|78.45|76.45|78.32|76.32|0
1751342400000|2025-07-01 04:00:00|78.4|76.4|78.39|76.39|78.46|76.46|78.3|76.3|0
1751342700000|2025-07-01 04:05:00|78.36|76.36|78.25|76.25|78.44|76.44|78.22|76.22|0
1751343000000|2025-07-01 04:10:00|78.24|76.24|78.32|76.32|78.32|76.32|78.18|76.18|0
1751343300000|2025-07-01 04:15:00|78.33|76.33|78.39|76.39|78.59|76.59|78.33|76.33|0
1751343600000|2025-07-01 04:20:00|78.41|76.41|78.48|76.48|78.48|76.48|78.34|76.34|0
1751343900000|2025-07-01 04:25:00|78.49|76.49|78.46|76.46|78.53|76.53|78.41|76.41|0
1751344200000|2025-07-01 04:30:00|78.44|76.44|78.44|76.44|78.49|76.49|78.41|76.41|0
1751344500000|2025-07-01 04:35:00|78.47|76.47|78.51|76.51|78.6|76.6|78.4|76.4|0
1751344800000|2025-07-01 04:40:00|78.52|76.52|78.55|76.55|78.6|76.6|78.47|76.47|0
1751345100000|2025-07-01 04:45:00|78.53|76.53|78.57|76.57|78.74|76.74|78.51|76.51|0
1751345400000|2025-07-01 04:50:00|78.53|76.53|78.59|76.59|78.73|76.73|78.51|76.51|0
1751345700000|2025-07-01 04:55:00|78.62|76.62|78.63|76.63|78.7|76.7|78.57|76.57|0
1751346000000|2025-07-01 05:00:00|78.6|76.6|78.65|76.65|78.66|76.66|78.53|76.53|0
1751346300000|2025-07-01 05:05:00|78.63|76.63|78.64|76.64|78.71|76.71|78.56|76.56|0
1751346600000|2025-07-01 05:10:00|78.65|76.65|78.79|76.79|78.82|76.82|78.65|76.65|0
1751346900000|2025-07-01 05:15:00|78.78|76.78|78.67|76.67|78.8|76.8|78.67|76.67|0
1751347200000|2025-07-01 05:20:00|78.66|76.66|78.76|76.76|78.92|76.92|78.64|76.64|0
1751347500000|2025-07-01 05:25:00|78.79|76.79|78.7|76.7|78.98|76.98|78.66|76.66|0
1751347800000|2025-07-01 05:30:00|78.71|76.71|78.65|76.65|78.73|76.73|78.58|76.58|0
1751348100000|2025-07-01 05:35:00|78.68|76.68|78.7|76.7|78.87|76.87|78.65|76.65|0
1751348400000|2025-07-01 05:40:00|78.67|76.67|78.75|76.75|78.75|76.75|78.65|76.65|0
1751348700000|2025-07-01 05:45:00|78.76|76.76|78.75|76.75|78.86|76.86|78.69|76.69|0
1751349000000|2025-07-01 05:50:00|78.74|76.74|78.49|76.49|78.74|76.74|78.4|76.4|0
1751349300000|2025-07-01 05:55:00|78.52|76.52|78.75|76.75|78.75|76.75|78.4|76.4|0
1751349600000|2025-07-01 06:00:00|78.73|76.73|78.88|76.88|78.9|76.9|78.64|76.64|0
1751349900000|2025-07-01 06:05:00|78.83|76.83|78.78|76.78|79.09|77.09|78.77|76.77|0
1751350200000|2025-07-01 06:10:00|78.8|76.8|78.78|76.78|78.82|76.82|78.68|76.68|0
1751350500000|2025-07-01 06:15:00|78.75|76.75|78.74|76.74|78.81|76.81|78.69|76.69|0
1751350800000|2025-07-01 06:20:00|78.76|76.76|78.78|76.78|78.86|76.86|78.74|76.74|0
1751351100000|2025-07-01 06:25:00|78.75|76.75|78.76|76.76|78.83|76.83|78.7|76.7|0
1751351400000|2025-07-01 06:30:00|78.79|76.79|78.87|76.87|78.93|76.93|78.76|76.76|0
1751351700000|2025-07-01 06:35:00|78.88|76.88|78.86|76.86|78.95|76.95|78.77|76.77|0
1751352000000|2025-07-01 06:40:00|78.85|76.85|78.93|76.93|78.93|76.93|78.72|76.72|0
1751352300000|2025-07-01 06:45:00|78.98|76.98|79.03|77.03|79.07|77.07|78.82|76.82|0
1751352600000|2025-07-01 06:50:00|79.04|77.04|78.76|76.76|79.09|77.09|78.67|76.67|0
1751352900000|2025-07-01 06:55:00|78.77|76.77|78.74|76.74|78.83|76.83|78.66|76.66|0
1751353200000|2025-07-01 07:00:00|78.66|76.66|78.11|76.11|78.68|76.68|78.11|76.11|0
1751353500000|2025-07-01 07:05:00|78.09|76.09|78.27|76.27|78.38|76.38|78.02|76.02|0
1751353800000|2025-07-01 07:10:00|78.3|76.3|78.64|76.64|78.64|76.64|78.3|76.3|0
1751354100000|2025-07-01 07:15:00|78.67|76.67|78.8|76.8|78.87|76.87|78.46|76.46|0
1751354400000|2025-07-01 07:20:00|78.77|76.77|78.92|76.92|78.95|76.95|78.68|76.68|0
1751354700000|2025-07-01 07:25:00|78.94|76.94|78.94|76.94|79.03|77.03|78.89|76.89|0
1751355000000|2025-07-01 07:30:00|78.92|76.92|78.78|76.78|78.98|76.98|78.65|76.65|0
1751355300000|2025-07-01 07:35:00|78.81|76.81|79.12|77.12|79.21|77.21|78.69|76.69|0
1751355600000|2025-07-01 07:40:00|79.15|77.15|79.09|77.09|79.17|77.17|79|77|0
1751355900000|2025-07-01 07:45:00|79.06|77.06|79.03|77.03|79.17|77.17|79.01|77.01|0
1751356200000|2025-07-01 07:50:00|79.06|77.06|79.05|77.05|79.44|77.44|79.04|77.04|0
1751356500000|2025-07-01 07:55:00|79.2|77.2|78.84|76.84|79.23|77.23|78.84|76.84|0
1751356800000|2025-07-01 08:00:00|78.79|76.79|79.22|77.22|79.37|77.37|78.77|76.77|0
1751357100000|2025-07-01 08:05:00|79.25|77.25|79.16|77.16|79.36|77.36|79.11|77.11|0
1751357400000|2025-07-01 08:10:00|79.18|77.18|79.15|77.15|79.28|77.28|79.01|77.01|0
1751357700000|2025-07-01 08:15:00|79.12|77.12|79.08|77.08|79.21|77.21|79.02|77.02|0
1751358000000|2025-07-01 08:20:00|79.05|77.05|78.75|76.75|79.14|77.14|78.74|76.74|0
1751358300000|2025-07-01 08:25:00|78.76|76.76|78.78|76.78|78.85|76.85|78.72|76.72|0
1751358600000|2025-07-01 08:30:00|78.75|76.75|78.79|76.79|78.81|76.81|78.52|76.52|0
1751358900000|2025-07-01 08:35:00|78.78|76.78|78.87|76.87|78.91|76.91|78.52|76.52|0
1751359200000|2025-07-01 08:40:00|78.9|76.9|79.08|77.08|79.19|77.19|78.79|76.79|0
1751359500000|2025-07-01 08:45:00|79.09|77.09|78.98|76.98|79.1|77.1|78.94|76.94|0
1751359800000|2025-07-01 08:50:00|78.96|76.96|78.82|76.82|79|77|78.69|76.69|0
1751360100000|2025-07-01 08:55:00|78.81|76.81|78.78|76.78|78.87|76.87|78.7|76.7|0
1751360400000|2025-07-01 09:00:00|78.81|76.81|78.82|76.82|78.95|76.95|78.68|76.68|0
1751360700000|2025-07-01 09:05:00|78.83|76.83|79.12|77.12|79.15|77.15|78.82|76.82|0
1751361000000|2025-07-01 09:10:00|79.09|77.09|79.32|77.32|79.37|77.37|79.07|77.07|0
1751361300000|2025-07-01 09:15:00|79.26|77.26|79.02|77.02|79.36|77.36|79.01|77.01|0
1751361600000|2025-07-01 09:20:00|79.05|77.05|79.02|77.02|79.13|77.13|78.99|76.99|0
1751361900000|2025-07-01 09:25:00|79.05|77.05|79.14|77.14|79.23|77.23|78.96|76.96|0
1751362200000|2025-07-01 09:30:00|79.12|77.12|79.28|77.28|79.4|77.4|79.12|77.12|0
1751362500000|2025-07-01 09:35:00|79.25|77.25|79.27|77.27|79.35|77.35|79.25|77.25|0
1751362800000|2025-07-01 09:40:00|79.29|77.29|79.39|77.39|79.46|77.46|79.25|77.25|0
1751363100000|2025-07-01 09:45:00|79.36|77.36|79.49|77.49|79.59|77.59|79.36|77.36|0
1751363400000|2025-07-01 09:50:00|79.52|77.52|79.37|77.37|79.59|77.59|79.37|77.37|0
1751363700000|2025-07-01 09:55:00|79.34|77.34|79.14|77.14|79.43|77.43|79.11|77.11|0
1751364000000|2025-07-01 10:00:00|79.11|77.11|79.05|77.05|79.16|77.16|79|77|0
1751364300000|2025-07-01 10:05:00|79.08|77.08|79|77|79.17|77.17|78.99|76.99|0
1751364600000|2025-07-01 10:10:00|79.03|77.03|79.04|77.04|79.1|77.1|78.98|76.98|0
1751364900000|2025-07-01 10:15:00|79.06|77.06|79.17|77.17|79.19|77.19|78.97|76.97|0
1751365200000|2025-07-01 10:20:00|79.13|77.13|79.13|77.13|79.22|77.22|79.08|77.08|0
1751365500000|2025-07-01 10:25:00|79.1|77.1|79.23|77.23|79.26|77.26|79.1|77.1|0
1751365800000|2025-07-01 10:30:00|79.36|77.36|79.44|77.44|79.44|77.44|79.32|77.32|0
1751366100000|2025-07-01 10:35:00|79.41|77.41|79.51|77.51|79.56|77.56|79.41|77.41|0
1751366400000|2025-07-01 10:40:00|79.52|77.52|79.53|77.53|79.61|77.61|79.46|77.46|0
1751366700000|2025-07-01 10:45:00|79.52|77.52|79.53|77.53|79.57|77.57|79.46|77.46|0
1751367000000|2025-07-01 10:50:00|79.54|77.54|79.71|77.31|79.71|77.57|79.49|77.31|0
1751367300000|2025-07-01 10:55:00|79.77|77.37|79.62|77.22|79.84|77.44|79.61|77.21|0
1751367600000|2025-07-01 11:00:00|79.66|77.26|79.41|77.01|79.68|77.28|79.35|76.95|0
1751367900000|2025-07-01 11:05:00|79.43|77.03|79.4|77|79.5|77.1|79.35|76.95|0
1751368200000|2025-07-01 11:10:00|79.39|76.99|79.45|77.05|79.52|77.12|79.35|76.95|0
1751368500000|2025-07-01 11:15:00|79.48|77.08|79.58|77.18|79.58|77.18|79.39|76.99|0
1751368800000|2025-07-01 11:20:00|79.61|77.21|79.46|77.06|79.67|77.27|79.42|77.02|0
1751369100000|2025-07-01 11:25:00|79.49|77.09|79.51|77.11|79.62|77.22|79.47|77.07|0
1751369400000|2025-07-01 11:30:00|79.48|77.08|79.4|77|79.52|77.12|79.29|76.89|0
1751369700000|2025-07-01 11:35:00|79.38|76.98|79.43|77.03|79.47|77.07|79.37|76.97|0
1751370000000|2025-07-01 11:40:00|79.46|77.06|79.57|77.17|79.64|77.24|79.39|76.99|0
1751370300000|2025-07-01 11:45:00|79.59|77.19|79.49|77.09|79.64|77.24|79.45|77.05|0
1751370600000|2025-07-01 11:50:00|79.52|77.12|79.58|77.18|79.62|77.22|79.48|77.08|0
1751370900000|2025-07-01 11:55:00|79.55|77.15|79.56|77.16|79.93|77.53|79.5|77.1|0
1751371200000|2025-07-01 12:00:00|79.59|77.19|79.55|77.15|79.64|77.24|79.42|77.02|0
1751371500000|2025-07-01 12:05:00|79.6|77.2|79.89|77.49|79.92|77.52|79.47|77.07|0
1751371800000|2025-07-01 12:10:00|79.92|77.52|80.08|77.68|80.21|77.81|79.86|77.46|0
1751372100000|2025-07-01 12:15:00|80.11|77.71|80.33|77.93|80.42|78.02|80.05|77.65|0
1751372400000|2025-07-01 12:20:00|80.35|77.95|80.63|78.23|80.69|78.29|80.29|77.89|0
1751372700000|2025-07-01 12:25:00|80.65|78.25|80.71|78.31|81.07|78.67|80.65|78.25|0
1751373000000|2025-07-01 12:30:00|80.73|78.33|80.22|77.82|80.76|78.36|80.04|77.64|0
1751373300000|2025-07-01 12:35:00|80.19|77.79|80.56|78.16|80.62|78.22|79.88|77.48|0
1751373600000|2025-07-01 12:40:00|80.57|78.17|80.36|77.96|80.71|78.31|80.31|77.91|0
1751373900000|2025-07-01 12:45:00|80.39|77.99|80.22|77.82|80.44|78.04|80.08|77.68|0
1751374200000|2025-07-01 12:50:00|80.2|77.8|80.02|77.62|80.33|77.93|80.02|77.62|0
1751374500000|2025-07-01 12:55:00|80.05|77.65|80.19|77.79|80.27|77.87|80.04|77.64|0
1751374800000|2025-07-01 13:00:00|80.21|77.81|80.09|77.69|80.76|78.36|80.06|77.66|0
1751375100000|2025-07-01 13:05:00|80.07|77.67|79.84|77.44|80.24|77.84|79.75|77.35|0
1751375400000|2025-07-01 13:10:00|79.79|77.39|79.64|77.24|79.96|77.56|79.64|77.24|0
1751375700000|2025-07-01 13:15:00|79.67|77.27|80.19|77.79|80.32|77.92|79.65|77.25|0
1751376000000|2025-07-01 13:20:00|80.22|77.82|80.47|77.47|80.47|77.92|80.09|77.45|0
1751376300000|2025-07-01 13:25:00|80.49|77.49|80.37|77.37|80.55|77.55|80.25|77.25|0
1751376600000|2025-07-01 13:30:00|79.74|77.34|79.18|76.78|79.74|77.34|78.95|76.55|0
1751376900000|2025-07-01 13:35:00|79.15|76.75|78.98|76.58|79.31|76.91|78.93|76.53|0
1751377200000|2025-07-01 13:40:00|78.95|76.55|79.17|76.77|79.28|76.88|78.86|76.46|0
1751377500000|2025-07-01 13:45:00|79.31|76.91|78.38|75.98|79.33|76.93|78.29|75.89|0
1751377800000|2025-07-01 13:50:00|78.35|75.95|77.94|75.54|78.4|76|77.83|75.43|0
1751378100000|2025-07-01 13:55:00|77.91|75.51|78.41|76.01|78.58|76.18|77.91|75.51|0
1751378400000|2025-07-01 14:00:00|78.71|76.31|78.38|75.98|78.71|76.31|77.96|75.56|0
1751378700000|2025-07-01 14:05:00|78.35|75.95|78.31|75.91|78.43|76.03|78.04|75.64|0
1751379000000|2025-07-01 14:10:00|78.39|75.99|77.76|75.36|78.71|76.31|77.6|75.2|0
1751379300000|2025-07-01 14:15:00|77.74|75.34|77.61|75.21|77.79|75.39|77.32|74.92|0
1751379600000|2025-07-01 14:20:00|77.59|75.19|77.92|75.52|78.41|76.01|77.59|75.19|0
1751379900000|2025-07-01 14:25:00|77.87|75.47|78.31|75.91|78.53|76.13|77.81|75.41|0
1751380200000|2025-07-01 14:30:00|78.34|75.94|78.37|75.97|78.53|76.13|77.79|75.39|0
1751380500000|2025-07-01 14:35:00|78.4|76|78.69|76.29|78.76|76.36|78.22|75.82|0
1751380800000|2025-07-01 14:40:00|78.71|76.31|78.86|76.46|79|76.6|78.59|76.19|0
1751381100000|2025-07-01 14:45:00|78.89|76.49|79.02|76.62|79.3|76.9|78.82|76.42|0
1751381400000|2025-07-01 14:50:00|79.07|76.67|79.01|76.61|79.23|76.83|78.9|76.5|0
1751381700000|2025-07-01 14:55:00|78.98|76.58|79.13|76.73|79.31|76.91|78.81|76.41|0
1751382000000|2025-07-01 15:00:00|79.16|76.76|78.41|76.01|79.29|76.89|78.38|75.98|0
1751382300000|2025-07-01 15:05:00|78.35|75.95|79.46|77.06|79.84|77.44|78.27|75.87|0
1751382600000|2025-07-01 15:10:00|79.44|77.04|79.99|77.59|80.27|77.87|79.3|76.9|0
1751382900000|2025-07-01 15:15:00|80.02|77.62|79.2|76.8|80.19|77.79|79.14|76.74|0
1751383200000|2025-07-01 15:20:00|79.17|76.77|78.44|76.04|79.17|76.77|78.41|76.01|0
1751383500000|2025-07-01 15:25:00|78.37|75.97|77.86|75.46|78.4|76|77.66|75.26|0
1751383800000|2025-07-01 15:30:00|77.89|75.49|77.86|75.46|78.09|75.69|77.58|75.18|0
1751384100000|2025-07-01 15:35:00|77.89|75.49|78.73|76.33|78.73|76.33|77.74|75.34|0
1751384400000|2025-07-01 15:40:00|78.7|76.3|79.19|76.79|79.41|77.01|78.7|76.3|0
1751384700000|2025-07-01 15:45:00|79.22|76.82|79.04|76.64|79.27|76.87|78.83|76.43|0
1751385000000|2025-07-01 15:50:00|79.05|76.65|78.53|76.13|79.17|76.77|78.41|76.01|0
1751385300000|2025-07-01 15:55:00|78.51|76.11|78.39|75.99|78.64|76.24|78.34|75.94|0
1751385600000|2025-07-01 16:00:00|78.36|75.96|78.57|76.17|78.6|76.2|78.18|75.78|0
1751385900000|2025-07-01 16:05:00|78.6|76.2|78.14|75.74|78.63|76.23|78.06|75.66|0
1751386200000|2025-07-01 16:10:00|78.17|75.77|77.24|74.84|78.17|75.77|77.13|74.73|0
1751386500000|2025-07-01 16:15:00|77.21|74.81|77.59|75.19|77.72|75.32|77.1|74.7|0
1751386800000|2025-07-01 16:20:00|77.61|75.21|77.54|75.14|78.01|75.61|77.46|75.06|0
1751387100000|2025-07-01 16:25:00|77.55|75.15|77.77|75.37|77.93|75.53|77.54|75.14|0
1751387400000|2025-07-01 16:30:00|77.79|75.39|77.57|75.17|77.99|75.59|77.51|75.11|0
1751387700000|2025-07-01 16:35:00|77.58|75.18|77.36|74.96|77.67|75.27|77.28|74.88|0
1751388000000|2025-07-01 16:40:00|77.4|75|77.47|75.07|77.71|75.31|77.38|74.98|0
1751388300000|2025-07-01 16:45:00|77.44|75.04|77.49|75.09|78.03|75.63|77.36|74.96|0
1751388600000|2025-07-01 16:50:00|77.52|75.12|77.1|74.7|77.6|75.2|76.92|74.52|0
1751388900000|2025-07-01 16:55:00|77.07|74.67|77.98|75.58|78.07|75.67|77.07|74.67|0
1751389200000|2025-07-01 17:00:00|78.01|75.61|77.97|75.57|78.16|75.76|77.84|75.44|0
1751389500000|2025-07-01 17:05:00|77.99|75.59|77.48|75.08|78.05|75.65|77.4|75|0
1751389800000|2025-07-01 17:10:00|77.46|75.06|77.3|74.9|77.58|75.18|77.12|74.72|0
1751390100000|2025-07-01 17:15:00|77.33|74.93|77.41|75.01|77.65|75.25|77.22|74.82|0
1751390400000|2025-07-01 17:20:00|77.43|75.03|77.16|74.76|77.62|75.22|77.12|74.72|0
1751390700000|2025-07-01 17:25:00|77.18|74.78|77.15|74.75|77.48|75.08|77.06|74.66|0
1751391000000|2025-07-01 17:30:00|77.18|74.78|77.48|75.08|77.57|75.17|77.05|74.65|0
1751391300000|2025-07-01 17:35:00|77.45|75.05|77.42|75.02|77.52|75.12|77.31|74.91|0
1751391600000|2025-07-01 17:40:00|77.39|74.99|77.22|74.82|77.42|75.02|77.12|74.72|0
1751391900000|2025-07-01 17:45:00|77.19|74.79|77.25|74.85|77.37|74.97|77.15|74.75|0
1751392200000|2025-07-01 17:50:00|77.26|74.86|76.83|74.43|77.3|74.9|76.53|74.13|0
1751392500000|2025-07-01 17:55:00|76.86|74.46|76.86|74.46|77.06|74.66|76.82|74.42|0
1751392800000|2025-07-01 18:00:00|76.84|74.44|77.24|74.84|77.24|74.84|76.77|74.37|0
1751393100000|2025-07-01 18:05:00|77.21|74.81|77.03|74.63|77.24|74.84|76.87|74.47|0
1751393400000|2025-07-01 18:10:00|77.05|74.65|77.2|74.8|77.23|74.83|76.97|74.57|0
1751393700000|2025-07-01 18:15:00|77.17|74.77|77.39|74.99|77.61|75.21|77.07|74.67|0
1751394000000|2025-07-01 18:20:00|77.36|74.96|77.45|75.05|77.61|75.21|77.36|74.96|0
1751394300000|2025-07-01 18:25:00|77.43|75.03|77.48|75.08|77.62|75.22|77.31|74.91|0
1751394600000|2025-07-01 18:30:00|77.51|75.11|77.04|74.64|77.57|75.17|77.01|74.61|0
1751394900000|2025-07-01 18:35:00|77.01|74.61|77.35|74.95|77.48|75.08|77.01|74.61|0
1751395200000|2025-07-01 18:40:00|77.38|74.98|77.17|74.77|77.43|75.03|77.1|74.7|0
1751395500000|2025-07-01 18:45:00|77.14|74.74|77.16|74.76|77.27|74.87|77.05|74.65|0
1751395800000|2025-07-01 18:50:00|77.14|74.74|77.12|74.72|77.31|74.91|77.09|74.69|0
1751396100000|2025-07-01 18:55:00|77.15|74.75|77.61|75.21|77.64|75.24|77.1|74.7|0
1751396400000|2025-07-01 19:00:00|77.67|75.27|78.35|75.95|79.35|76.95|77.67|75.27|0
1751396700000|2025-07-01 19:05:00|78.39|75.99|78.58|76.18|78.77|76.37|78.3|75.9|0
1751397000000|2025-07-01 19:10:00|78.6|76.2|78.42|76.02|78.88|76.48|78.24|75.84|0
1751397300000|2025-07-01 19:15:00|78.37|75.97|77.94|75.54|78.42|76.02|77.87|75.47|0
1751397600000|2025-07-01 19:20:00|77.97|75.57|77.51|75.11|78.05|75.65|77.51|75.11|0
1751397900000|2025-07-01 19:25:00|77.48|75.08|77.42|75.02|77.6|75.2|77.37|74.97|0
1751398200000|2025-07-01 19:30:00|77.4|75|77.93|75.53|77.96|75.56|77.37|74.97|0
1751398500000|2025-07-01 19:35:00|77.96|75.56|78.1|75.7|78.23|75.83|77.87|75.47|0
1751398800000|2025-07-01 19:40:00|78.15|75.75|77.73|75.33|78.2|75.8|77.71|75.31|0
1751399100000|2025-07-01 19:45:00|77.67|75.27|77.53|75.13|77.71|75.31|77.17|74.77|0
1751399400000|2025-07-01 19:50:00|77.45|75.05|77.92|75.52|77.97|75.57|77.25|74.85|0
1751399700000|2025-07-01 19:55:00|78.24|75.84|78.26|75.86|78.6|76.2|77.87|75.47|0
1751400000000|2025-07-01 20:00:00|78.29|75.89|78.61|76.21|78.68|76.28|78.26|75.86|0
1751400300000|2025-07-01 20:05:00|78.58|76.18|78.77|76.37|78.89|76.49|78.58|76.18|0
1751400600000|2025-07-01 20:10:00|78.8|76.4|78.95|76.55|79|76.6|78.77|76.37|0
1751400900000|2025-07-01 20:15:00|78.92|76.52|78.81|76.41|78.95|76.55|78.7|76.3|0
1751401200000|2025-07-01 20:20:00|78.78|76.38|78.76|76.36|78.81|76.41|78.66|76.26|0
1751401500000|2025-07-01 20:25:00|78.74|76.34|78.71|76.31|78.77|76.37|78.68|76.28|0
1751401800000|2025-07-01 20:30:00|78.68|76.28|78.5|76.1|78.73|76.33|78.48|76.08|0
1751402100000|2025-07-01 20:35:00|78.48|76.08|78.48|76.08|78.54|76.14|78.41|76.01|0
1751402400000|2025-07-01 20:40:00|78.51|76.11|78.51|76.11|78.62|76.22|78.45|76.05|0
1751402700000|2025-07-01 20:45:00|78.49|76.09|78.54|76.14|78.59|76.19|78.45|76.05|0
1751403000000|2025-07-01 20:50:00|78.56|76.16|78.45|76.05|78.64|76.24|78.43|76.03|0
1751403300000|2025-07-01 20:55:00|78.75|75.75|78.69|75.69|78.91|75.91|78.67|75.67|0
1751403600000|2025-07-01 21:00:00|78.7|75.7|78.78|75.78|78.78|75.78|78.7|75.7|0
1751403900000|2025-07-01 21:05:00|78.73|75.73|78.68|75.68|78.74|75.74|78.64|75.64|0
1751404200000|2025-07-01 21:10:00|78.69|75.69|78.81|75.81|78.81|75.81|78.69|75.69|0
1751404500000|2025-07-01 21:15:00|78.76|75.76|78.77|75.77|78.77|75.77|78.74|75.74|0
1751404800000|2025-07-01 21:20:00|78.78|75.78|78.8|75.8|78.8|75.8|78.78|75.78|0
1751405100000|2025-07-01 21:25:00|78.78|75.78|78.85|75.85|78.85|75.85|78.78|75.78|0
1751405400000|2025-07-01 21:30:00|78.87|75.87|78.89|75.89|78.89|75.89|78.85|75.85|0
1751405700000|2025-07-01 21:35:00|78.87|75.87|78.87|75.87|78.89|75.89|78.87|75.87|0
1751406000000|2025-07-01 21:40:00|78.83|75.83|78.92|75.92|78.95|75.95|78.83|75.83|0
1751406300000|2025-07-01 21:45:00|78.84|75.84|78.81|75.81|78.84|75.84|78.81|75.81|0
1751406600000|2025-07-01 21:50:00|78.84|75.84|78.83|75.83|78.88|75.88|78.8|75.8|0
1751406900000|2025-07-01 21:55:00|78.82|75.82|78.8|75.8|78.83|75.83|78.78|75.78|0
1751407200000|2025-07-01 22:00:00|78.95|75.95|78.54|75.54|78.97|75.97|78.42|75.42|0
1751407500000|2025-07-01 22:05:00|78.48|75.48|78.54|75.54|78.58|75.58|78.45|75.45|0
1751407800000|2025-07-01 22:10:00|78.53|75.53|78.58|75.58|78.73|75.73|78.5|75.5|0
1751408100000|2025-07-01 22:15:00|78.55|75.55|78.42|75.42|78.57|75.57|78.42|75.42|0
1751408400000|2025-07-01 22:20:00|78.37|75.37|78.63|75.63|78.63|75.63|78.35|75.35|0
1751408700000|2025-07-01 22:25:00|78.6|75.6|78.63|75.63|78.64|75.64|78.5|75.5|0
1751409000000|2025-07-01 22:30:00|78.64|75.64|78.43|75.43|78.64|75.64|78.41|75.41|0
1751409300000|2025-07-01 22:35:00|78.44|75.44|78.41|75.41|78.47|75.47|78.28|75.28|0
1751409600000|2025-07-01 22:40:00|78.39|75.39|78.13|75.13|78.39|75.39|78.09|75.09|0
1751409900000|2025-07-01 22:45:00|78.12|75.12|78.12|75.12|78.21|75.21|78.12|75.12|0
1751410200000|2025-07-01 22:50:00|78.14|75.14|78.14|75.14|78.17|75.17|78.12|75.12|0
1751410500000|2025-07-01 22:55:00|78.13|75.13|78.09|75.09|78.22|75.22|78.09|75.09|0
1751410800000|2025-07-01 23:00:00|78.06|75.06|78.06|75.06|78.17|75.17|78.05|75.05|0
1751411100000|2025-07-01 23:05:00|78.05|75.05|78.06|75.06|78.08|75.08|77.98|74.98|0
1751411400000|2025-07-01 23:10:00|78.03|75.03|78.21|75.21|78.24|75.24|78.03|75.03|0
1751411700000|2025-07-01 23:15:00|78.2|75.2|78.32|75.32|78.32|75.32|78.19|75.19|0
1751412000000|2025-07-01 23:20:00|78.29|75.29|78.32|75.32|78.35|75.35|78.23|75.23|0
1751412300000|2025-07-01 23:25:00|78.29|75.29|78.26|75.26|78.4|75.4|78.24|75.24|0
1751412600000|2025-07-01 23:30:00|78.29|75.29|78.29|75.29|78.32|75.32|78.24|75.24|0
1751412900000|2025-07-01 23:35:00|78.28|75.28|78.26|75.26|78.31|75.31|78.18|75.18|0
1751413200000|2025-07-01 23:40:00|78.23|75.23|78.23|75.23|78.27|75.27|78.19|75.19|0
1751413500000|2025-07-01 23:45:00|78.26|75.26|78.3|75.3|78.34|75.34|78.23|75.23|0
1751413800000|2025-07-01 23:50:00|78.28|75.28|78.35|75.35|78.42|75.42|78.26|75.26|0
1751414100000|2025-07-01 23:55:00|78.33|75.33|78.28|75.28|78.33|75.33|78.23|75.23|0
1751414400000|2025-07-02 00:00:00|78.25|75.25|78.12|75.12|78.31|75.31|78.04|75.04|0
1751414700000|2025-07-02 00:05:00|78.15|75.15|78.17|75.17|78.29|75.29|78.08|75.08|0
1751415000000|2025-07-02 00:10:00|78.16|75.16|78.12|75.12|78.28|75.28|78.1|75.1|0
1751415300000|2025-07-02 00:15:00|78.09|75.09|77.99|75.59|78.12|75.63|77.76|75.06|0
1751415600000|2025-07-02 00:20:00|77.96|75.56|78.04|75.64|78.06|75.66|77.95|75.55|0
1751415900000|2025-07-02 00:25:00|78.07|75.67|78|75.6|78.13|75.73|77.97|75.57|0
1751416200000|2025-07-02 00:30:00|77.99|75.59|77.97|75.57|78.02|75.62|77.91|75.51|0
1751416500000|2025-07-02 00:35:00|77.98|75.58|78.01|75.61|78.04|75.64|77.94|75.54|0
1751416800000|2025-07-02 00:40:00|78.03|75.63|77.95|75.55|78.03|75.63|77.92|75.52|0
1751417100000|2025-07-02 00:45:00|77.97|75.57|77.97|75.57|78.04|75.64|77.91|75.51|0
1751417400000|2025-07-02 00:50:00|78.04|75.64|78.1|75.7|78.13|75.73|78.01|75.61|0
1751417700000|2025-07-02 00:55:00|78.11|75.71|78|75.6|78.13|75.73|77.98|75.58|0
1751418000000|2025-07-02 01:00:00|77.98|75.58|78|75.6|78.04|75.64|77.86|75.46|0
1751418300000|2025-07-02 01:05:00|77.97|75.57|77.99|75.59|78.07|75.67|77.93|75.53|0
1751418600000|2025-07-02 01:10:00|78|75.6|78.17|75.77|78.2|75.8|77.95|75.55|0
1751418900000|2025-07-02 01:15:00|78.15|75.75|78.13|75.73|78.23|75.83|78.11|75.71|0
1751419200000|2025-07-02 01:20:00|78.15|75.75|78.09|75.69|78.19|75.79|78.04|75.64|0
1751419500000|2025-07-02 01:25:00|78.12|75.72|78.2|75.8|78.27|75.87|78.12|75.72|0
1751419800000|2025-07-02 01:30:00|78.22|75.82|78.27|75.87|78.32|75.92|78.18|75.78|0
1751420100000|2025-07-02 01:35:00|78.24|75.84|78.25|75.85|78.33|75.93|78.21|75.81|0
1751420400000|2025-07-02 01:40:00|78.22|75.82|78.12|75.72|78.25|75.85|78.07|75.67|0
1751420700000|2025-07-02 01:45:00|78.13|75.73|78.24|75.84|78.28|75.88|78.12|75.72|0
1751421000000|2025-07-02 01:50:00|78.25|75.85|78.38|75.98|78.45|76.05|78.22|75.82|0
1751421300000|2025-07-02 01:55:00|78.37|75.97|78.6|76.2|78.64|76.24|78.36|75.96|0
1751421600000|2025-07-02 02:00:00|78.63|76.23|78.65|76.25|78.72|76.32|78.54|76.14|0
1751421900000|2025-07-02 02:05:00|78.59|76.19|78.8|76.4|78.85|76.45|78.59|76.19|0
1751422200000|2025-07-02 02:10:00|78.83|76.43|78.84|76.44|78.95|76.55|78.77|76.37|0
1751422500000|2025-07-02 02:15:00|78.81|76.41|78.47|76.07|78.87|76.47|78.38|75.98|0
1751422800000|2025-07-02 02:20:00|78.44|76.04|78.43|76.03|78.56|76.16|78.37|75.97|0
1751423100000|2025-07-02 02:25:00|78.41|76.01|78.02|75.62|78.46|76.06|78.02|75.62|0
1751423400000|2025-07-02 02:30:00|77.99|75.59|78.03|75.63|78.13|75.73|77.93|75.53|0
1751423700000|2025-07-02 02:35:00|78.01|75.61|77.98|75.58|78.05|75.65|77.93|75.53|0
1751424000000|2025-07-02 02:40:00|77.97|75.57|77.7|75.3|78.04|75.64|77.57|75.17|0
1751424300000|2025-07-02 02:45:00|77.64|75.24|77.69|75.29|77.73|75.33|77.61|75.21|0
1751424600000|2025-07-02 02:50:00|77.67|75.27|77.71|75.31|77.78|75.38|77.65|75.25|0
1751424900000|2025-07-02 02:55:00|77.68|75.28|77.46|75.06|77.74|75.34|77.32|74.92|0
1751425200000|2025-07-02 03:00:00|77.38|74.98|77.27|74.87|77.38|74.98|77.24|74.84|0
1751425500000|2025-07-02 03:05:00|77.26|74.86|77.29|74.89|77.35|74.95|77.17|74.77|0
1751425800000|2025-07-02 03:10:00|77.31|74.91|77.31|74.91|77.31|74.91|77.24|74.84|0
1751426100000|2025-07-02 03:15:00|77.29|74.89|77.29|74.89|77.34|74.94|77.26|74.86|0
1751426400000|2025-07-02 03:20:00|77.3|74.9|77.35|74.95|77.4|75|77.28|74.88|0
1751426700000|2025-07-02 03:25:00|77.37|74.97|77.36|74.96|77.39|74.99|77.31|74.91|0
1751427000000|2025-07-02 03:30:00|77.33|74.93|77.37|74.97|77.42|75.02|77.32|74.92|0
1751427300000|2025-07-02 03:35:00|77.39|74.99|77.21|74.81|77.41|75.01|77.15|74.75|0
1751427600000|2025-07-02 03:40:00|77.18|74.78|77.29|74.89|77.3|74.9|77.16|74.76|0
1751427900000|2025-07-02 03:45:00|77.3|74.9|77.44|75.04|77.47|75.07|77.26|74.86|0
1751428200000|2025-07-02 03:50:00|77.43|75.03|77.44|75.04|77.48|75.08|77.39|74.99|0
1751428500000|2025-07-02 03:55:00|77.43|75.03|77.43|75.03|77.48|75.08|77.41|75.01|0
1751428800000|2025-07-02 04:00:00|77.45|75.05|77.4|75|77.52|75.12|77.4|75|0
1751429100000|2025-07-02 04:05:00|77.38|74.98|77.25|74.85|77.4|75|77.22|74.82|0
1751429400000|2025-07-02 04:10:00|77.24|74.84|77.05|74.65|77.26|74.86|77.05|74.65|0
1751429700000|2025-07-02 04:15:00|77.07|74.67|77.07|74.67|77.15|74.75|77.05|74.65|0
1751430000000|2025-07-02 04:20:00|77.08|74.68|76.84|74.44|77.1|74.7|76.75|74.35|0
1751430300000|2025-07-02 04:25:00|76.87|74.47|76.58|74.18|76.9|74.5|76.51|74.11|0
1751430600000|2025-07-02 04:30:00|76.55|74.15|76.66|74.26|76.71|74.31|76.53|74.13|0
1751430900000|2025-07-02 04:35:00|76.6|74.2|76.51|74.11|76.66|74.26|76.41|74.01|0
1751431200000|2025-07-02 04:40:00|76.57|74.17|76.67|74.27|76.7|74.3|76.52|74.12|0
1751431500000|2025-07-02 04:45:00|76.68|74.28|76.63|74.23|76.71|74.31|76.55|74.15|0
1751431800000|2025-07-02 04:50:00|76.6|74.2|76.63|74.23|76.71|74.31|76.56|74.16|0
1751432100000|2025-07-02 04:55:00|76.6|74.2|76.75|74.35|76.77|74.37|76.53|74.13|0
1751432400000|2025-07-02 05:00:00|76.78|74.38|76.82|74.42|76.86|74.46|76.73|74.33|0
1751432700000|2025-07-02 05:05:00|76.85|74.45|76.86|74.46|76.93|74.53|76.8|74.4|0
1751433000000|2025-07-02 05:10:00|76.89|74.49|76.92|74.52|76.93|74.53|76.83|74.43|0
1751433300000|2025-07-02 05:15:00|76.91|74.51|76.94|74.54|76.99|74.59|76.88|74.48|0
1751433600000|2025-07-02 05:20:00|77.01|74.61|77.01|74.61|77.05|74.65|76.83|74.43|0
1751433900000|2025-07-02 05:25:00|77.03|74.63|77.2|74.8|77.27|74.87|76.97|74.57|0
1751434200000|2025-07-02 05:30:00|77.17|74.77|77.17|74.77|77.3|74.9|77.05|74.65|0
1751434500000|2025-07-02 05:35:00|77.15|74.75|77.04|74.64|77.16|74.76|76.86|74.46|0
1751434800000|2025-07-02 05:40:00|77.01|74.61|76.95|74.55|77.06|74.66|76.93|74.53|0
1751435100000|2025-07-02 05:45:00|76.98|74.58|77|74.6|77.07|74.67|76.93|74.53|0
1751435400000|2025-07-02 05:50:00|76.93|74.53|76.91|74.51|77.03|74.63|76.89|74.49|0
1751435700000|2025-07-02 05:55:00|76.94|74.54|76.77|74.37|77.03|74.63|76.77|74.37|0
1751436000000|2025-07-02 06:00:00|76.76|74.36|76.48|74.08|76.8|74.4|76.42|74.02|0
1751436300000|2025-07-02 06:05:00|76.5|74.1|76.52|74.12|76.61|74.21|76.26|73.86|0
1751436600000|2025-07-02 06:10:00|76.54|74.14|76.43|74.03|76.59|74.19|76.33|73.93|0
1751436900000|2025-07-02 06:15:00|76.47|74.07|76.48|74.08|76.61|74.21|76.38|73.98|0
1751437200000|2025-07-02 06:20:00|76.47|74.07|76.41|74.01|76.52|74.12|76.37|73.97|0
1751437500000|2025-07-02 06:25:00|76.42|74.02|76.42|74.02|76.58|74.18|76.34|73.94|0
1751437800000|2025-07-02 06:30:00|76.39|73.99|76.34|73.94|76.47|74.07|76.34|73.94|0
1751438100000|2025-07-02 06:35:00|76.36|73.96|76.25|73.85|76.36|73.96|76.11|73.71|0
1751438400000|2025-07-02 06:40:00|76.24|73.84|76.16|73.76|76.28|73.88|76.12|73.72|0
1751438700000|2025-07-02 06:45:00|76.19|73.79|76.21|73.81|76.26|73.86|76.07|73.67|0
1751439000000|2025-07-02 06:50:00|76.18|73.78|76.18|73.78|76.25|73.85|76.12|73.72|0
1751439300000|2025-07-02 06:55:00|76.21|73.81|76.12|73.72|76.25|73.85|76.07|73.67|0
1751439600000|2025-07-02 07:00:00|76.09|73.69|76.07|73.67|76.25|73.85|76.05|73.65|0
1751439900000|2025-07-02 07:05:00|76.12|73.72|76.16|73.76|76.35|73.95|76.08|73.68|0
1751440200000|2025-07-02 07:10:00|76.17|73.77|76.3|73.9|76.35|73.95|76.15|73.75|0
1751440500000|2025-07-02 07:15:00|76.33|73.93|76.49|74.09|76.54|74.14|76.25|73.85|0
1751440800000|2025-07-02 07:20:00|76.43|74.03|76.46|74.06|76.55|74.15|76.34|73.94|0
1751441100000|2025-07-02 07:25:00|76.45|74.05|76.67|74.27|76.79|74.39|76.43|74.03|0
1751441400000|2025-07-02 07:30:00|76.69|74.29|76.65|74.25|76.75|74.35|76.51|74.11|0
1751441700000|2025-07-02 07:35:00|76.67|74.27|76.68|74.28|76.77|74.37|76.57|74.17|0
1751442000000|2025-07-02 07:40:00|76.7|74.3|77.02|74.62|77.03|74.63|76.64|74.24|0
1751442300000|2025-07-02 07:45:00|77.05|74.65|77.12|74.72|77.19|74.79|76.99|74.59|0
1751442600000|2025-07-02 07:50:00|77.13|74.73|77.13|74.73|77.31|74.91|77.12|74.72|0
1751442900000|2025-07-02 07:55:00|77.14|74.74|77.25|74.85|77.3|74.9|77.06|74.66|0
1751443200000|2025-07-02 08:00:00|77.23|74.83|76.92|74.52|77.36|74.96|76.83|74.43|0
1751443500000|2025-07-02 08:05:00|76.95|74.55|77.03|74.63|77.19|74.79|76.88|74.48|0
1751443800000|2025-07-02 08:10:00|77.1|74.7|77.06|74.66|77.15|74.75|76.99|74.59|0
1751444100000|2025-07-02 08:15:00|77.1|74.7|77.15|74.75|77.21|74.81|77.05|74.65|0
1751444400000|2025-07-02 08:20:00|77.13|74.73|77.26|74.86|77.28|74.88|76.96|74.56|0
1751444700000|2025-07-02 08:25:00|77.25|74.85|77.43|75.03|77.57|75.17|77.18|74.78|0
1751445000000|2025-07-02 08:30:00|77.46|75.06|77.51|75.11|77.71|75.31|77.39|74.99|0
1751445300000|2025-07-02 08:35:00|77.49|75.09|77.48|75.08|77.57|75.17|77.42|75.02|0
1751445600000|2025-07-02 08:40:00|77.46|75.06|77.55|75.15|77.56|75.16|77.36|74.96|0
1751445900000|2025-07-02 08:45:00|77.52|75.12|77.37|74.97|77.56|75.16|77.3|74.9|0
1751446200000|2025-07-02 08:50:00|77.41|75.01|77.43|75.03|77.47|75.07|77.37|74.97|0
1751446500000|2025-07-02 08:55:00|77.41|75.01|77.47|75.07|77.55|75.15|77.34|74.94|0
1751446800000|2025-07-02 09:00:00|77.52|75.12|77.62|75.22|77.62|75.22|77.38|74.98|0
1751447100000|2025-07-02 09:05:00|77.63|75.23|77.62|75.22|77.64|75.24|77.46|75.06|0
1751447400000|2025-07-02 09:10:00|77.58|75.18|77.51|75.11|77.58|75.18|77.37|74.97|0
1751447700000|2025-07-02 09:15:00|77.47|75.07|77.53|75.13|77.58|75.18|77.44|75.04|0
1751448000000|2025-07-02 09:20:00|77.52|75.12|77.41|75.01|77.52|75.12|77.34|74.94|0
1751448300000|2025-07-02 09:25:00|77.42|75.02|77.33|74.93|77.42|75.02|77.25|74.85|0
1751448600000|2025-07-02 09:30:00|77.34|74.94|77.18|74.78|77.38|74.98|77.07|74.67|0
1751448900000|2025-07-02 09:35:00|77.2|74.8|77.47|75.07|77.47|75.07|77.15|74.75|0
1751449200000|2025-07-02 09:40:00|77.5|75.1|77.35|74.95|77.5|75.1|77.3|74.9|0
1751449500000|2025-07-02 09:45:00|77.36|74.96|77.28|74.88|77.38|74.98|77.25|74.85|0
1751449800000|2025-07-02 09:50:00|77.3|74.9|77.32|74.92|77.33|74.93|77.26|74.86|0
1751450100000|2025-07-02 09:55:00|77.36|74.96|77.3|74.9|77.38|74.98|77.25|74.85|0
1751450400000|2025-07-02 10:00:00|77.28|74.88|77.31|74.91|77.37|74.97|77.26|74.86|0
1751450700000|2025-07-02 10:05:00|77.33|74.93|77.26|74.86|77.38|74.98|77.22|74.82|0
1751451000000|2025-07-02 10:10:00|77.29|74.89|77.36|74.96|77.43|75.03|77.29|74.89|0
1751451300000|2025-07-02 10:15:00|77.39|74.99|77.1|74.7|77.39|74.99|77.1|74.7|0
1751451600000|2025-07-02 10:20:00|77.11|74.71|77.15|74.75|77.18|74.78|77.06|74.66|0
1751451900000|2025-07-02 10:25:00|77.13|74.73|77.31|74.91|77.36|74.96|77.08|74.68|0
1751452200000|2025-07-02 10:30:00|77.33|74.93|77.2|74.8|77.4|75|77.16|74.76|0
1751452500000|2025-07-02 10:35:00|77.26|74.86|77.32|74.92|77.34|74.94|77.17|74.77|0
1751452800000|2025-07-02 10:40:00|77.29|74.89|77.29|74.89|77.38|74.98|77.21|74.81|0
1751453100000|2025-07-02 10:45:00|77.36|74.96|77.24|74.84|77.39|74.99|77.24|74.84|0
1751453400000|2025-07-02 10:50:00|77.21|74.81|77.38|74.98|77.38|74.98|77.18|74.78|0
1751453700000|2025-07-02 10:55:00|77.39|74.99|77.33|74.93|77.47|75.07|77.25|74.85|0
1751454000000|2025-07-02 11:00:00|77.3|74.9|77.18|74.78|77.4|75|77.12|74.72|0
1751454300000|2025-07-02 11:05:00|77.19|74.79|77.1|74.7|77.22|74.82|77.06|74.66|0
1751454600000|2025-07-02 11:10:00|77.13|74.73|77.22|74.82|77.3|74.9|77.11|74.71|0
1751454900000|2025-07-02 11:15:00|77.25|74.85|77.11|74.71|77.27|74.87|77.09|74.69|0
1751455200000|2025-07-02 11:20:00|77.08|74.68|77.12|74.72|77.14|74.74|77.08|74.68|0
1751455500000|2025-07-02 11:25:00|77.1|74.7|77.08|74.68|77.19|74.79|77.05|74.65|0
1751455800000|2025-07-02 11:30:00|77.11|74.71|77.28|74.88|77.34|74.94|76.9|74.5|0
1751456100000|2025-07-02 11:35:00|77.26|74.86|77.06|74.66|77.3|74.9|77.04|74.64|0
1751456400000|2025-07-02 11:40:00|77.08|74.68|77.06|74.66|77.12|74.72|76.98|74.58|0
1751456700000|2025-07-02 11:45:00|77.11|74.71|77.69|75.29|77.69|75.29|76.99|74.59|0
1751457000000|2025-07-02 11:50:00|77.72|75.32|78.25|75.85|78.3|75.9|77.66|75.26|0
1751457300000|2025-07-02 11:55:00|78.28|75.88|77.84|75.44|78.3|75.9|77.82|75.42|0
1751457600000|2025-07-02 12:00:00|77.85|75.45|78.14|75.74|78.46|76.06|77.84|75.44|0
1751457900000|2025-07-02 12:05:00|78.07|75.67|77.82|75.42|78.13|75.73|77.76|75.36|0
1751458200000|2025-07-02 12:10:00|77.79|75.39|77.62|75.22|77.9|75.5|77.55|75.15|0
1751458500000|2025-07-02 12:15:00|77.59|75.19|78.31|75.91|78.79|76.39|77.59|75.19|0
1751458800000|2025-07-02 12:20:00|78.29|75.89|78.5|76.1|78.73|76.33|77.88|75.48|0
1751459100000|2025-07-02 12:25:00|78.57|76.17|78.27|75.87|78.74|76.34|78.02|75.62|0
1751459400000|2025-07-02 12:30:00|78.24|75.84|78.8|76.4|79.14|76.74|78.18|75.78|0
1751459700000|2025-07-02 12:35:00|78.81|76.41|78.92|76.52|78.92|76.52|78.59|76.19|0
1751460000000|2025-07-02 12:40:00|78.93|76.53|79.46|77.06|79.58|77.18|78.88|76.48|0
1751460300000|2025-07-02 12:45:00|79.41|77.01|79.24|76.84|79.52|77.12|78.95|76.55|0
1751460600000|2025-07-02 12:50:00|79.21|76.81|79.49|77.09|79.51|77.11|79.09|76.69|0
1751460900000|2025-07-02 12:55:00|79.43|77.03|79.32|76.92|79.51|77.11|79.29|76.89|0
1751461200000|2025-07-02 13:00:00|79.29|76.89|78.67|76.27|79.48|77.08|78.67|76.27|0
1751461500000|2025-07-02 13:05:00|78.64|76.24|78.91|76.51|78.97|76.57|78.58|76.18|0
1751461800000|2025-07-02 13:10:00|78.89|76.49|78.97|76.57|79.04|76.64|78.84|76.44|0
1751462100000|2025-07-02 13:15:00|78.92|76.52|79.03|76.63|79.2|76.8|78.83|76.43|0
1751462400000|2025-07-02 13:20:00|79.06|76.66|79.21|76.21|79.21|76.75|78.82|76.21|0
1751462700000|2025-07-02 13:25:00|79.29|76.29|79.02|76.02|79.4|76.4|79.02|76.02|0
1751463000000|2025-07-02 13:30:00|78.51|76.11|79.17|76.77|79.3|76.9|78.51|76.11|0
1751463300000|2025-07-02 13:35:00|79.15|76.75|78.7|76.3|79.39|76.99|78.7|76.3|0
1751463600000|2025-07-02 13:40:00|78.72|76.32|78.77|76.37|79.08|76.68|78.58|76.18|0
1751463900000|2025-07-02 13:45:00|78.75|76.35|78.49|76.09|78.77|76.37|78.12|75.72|0
1751464200000|2025-07-02 13:50:00|78.52|76.12|78.45|76.05|78.62|76.22|78.3|75.9|0
1751464500000|2025-07-02 13:55:00|78.51|76.11|78.79|76.39|78.94|76.54|78.48|76.08|0
1751464800000|2025-07-02 14:00:00|78.82|76.42|78.34|75.94|78.82|76.42|78.24|75.84|0
1751465100000|2025-07-02 14:05:00|78.28|75.88|78.2|75.8|78.35|75.95|77.99|75.59|0
1751465400000|2025-07-02 14:10:00|78.15|75.75|77.86|75.46|78.15|75.75|77.78|75.38|0
1751465700000|2025-07-02 14:15:00|77.84|75.44|77.65|75.25|77.92|75.52|77.61|75.21|0
1751466000000|2025-07-02 14:20:00|77.68|75.28|77.58|75.18|77.83|75.43|77.54|75.14|0
1751466300000|2025-07-02 14:25:00|77.6|75.2|77.14|74.74|77.63|75.23|76.99|74.59|0
1751466600000|2025-07-02 14:30:00|77.09|74.69|76.89|74.49|77.18|74.78|76.87|74.47|0
1751466900000|2025-07-02 14:35:00|76.86|74.46|76.74|74.34|77|74.6|76.64|74.24|0
1751467200000|2025-07-02 14:40:00|76.72|74.32|77.23|74.83|77.47|75.07|76.46|74.06|0
1751467500000|2025-07-02 14:45:00|77.33|74.93|76.8|74.4|77.5|75.1|76.69|74.29|0
1751467800000|2025-07-02 14:50:00|76.77|74.37|76.79|74.39|76.85|74.45|76.43|74.03|0
1751468100000|2025-07-02 14:55:00|76.87|74.47|76.92|74.52|77.1|74.7|76.81|74.41|0
1751468400000|2025-07-02 15:00:00|76.86|74.46|76.64|74.24|76.86|74.46|76.55|74.15|0
1751468700000|2025-07-02 15:05:00|76.62|74.22|76.75|74.35|76.81|74.41|76.57|74.17|0
1751469000000|2025-07-02 15:10:00|76.8|74.4|76.91|74.51|77.01|74.61|76.79|74.39|0
1751469300000|2025-07-02 15:15:00|76.94|74.54|76.79|74.39|76.94|74.54|76.69|74.29|0
1751469600000|2025-07-02 15:20:00|76.77|74.37|76.57|74.17|76.85|74.45|76.48|74.08|0
1751469900000|2025-07-02 15:25:00|76.6|74.2|76.84|74.44|76.87|74.47|76.46|74.06|0
1751470200000|2025-07-02 15:30:00|76.81|74.41|76.55|74.15|76.86|74.46|76.43|74.03|0
1751470500000|2025-07-02 15:35:00|76.53|74.13|76.45|74.05|76.54|74.14|76.21|73.81|0
1751470800000|2025-07-02 15:40:00|76.48|74.08|76.42|74.02|76.53|74.13|76.34|73.94|0
1751471100000|2025-07-02 15:45:00|76.4|74|76.22|73.82|76.51|74.11|76.12|73.72|0
1751471400000|2025-07-02 15:50:00|76.2|73.8|76.31|73.91|76.32|73.92|76.09|73.69|0
1751471700000|2025-07-02 15:55:00|76.33|73.93|76.17|73.77|76.41|74.01|76.17|73.77|0
1751472000000|2025-07-02 16:00:00|76.2|73.8|76.55|74.15|76.68|74.28|76.13|73.73|0
1751472300000|2025-07-02 16:05:00|76.53|74.13|76.39|73.99|76.61|74.21|76.27|73.87|0
1751472600000|2025-07-02 16:10:00|76.42|74.02|76.39|73.99|76.61|74.21|76.34|73.94|0
1751472900000|2025-07-02 16:15:00|76.42|74.02|76.23|73.83|76.54|74.14|76.16|73.76|0
1751473200000|2025-07-02 16:20:00|76.26|73.86|76.27|73.87|76.48|74.08|76.21|73.81|0
1751473500000|2025-07-02 16:25:00|76.25|73.85|76.41|74.01|76.58|74.18|76.16|73.76|0
1751473800000|2025-07-02 16:30:00|76.43|74.03|76.39|73.99|76.58|74.18|76.31|73.91|0
1751474100000|2025-07-02 16:35:00|76.36|73.96|75.98|73.58|76.37|73.97|75.97|73.57|0
1751474400000|2025-07-02 16:40:00|75.96|73.56|76.09|73.69|76.14|73.74|75.9|73.5|0
1751474700000|2025-07-02 16:45:00|76.07|73.67|76.01|73.61|76.19|73.79|75.98|73.58|0
1751475000000|2025-07-02 16:50:00|76.03|73.63|76.11|73.71|76.16|73.76|75.93|73.53|0
1751475300000|2025-07-02 16:55:00|76.13|73.73|75.93|73.53|76.13|73.73|75.9|73.5|0
1751475600000|2025-07-02 17:00:00|75.95|73.55|76.07|73.67|76.17|73.77|75.88|73.48|0
1751475900000|2025-07-02 17:05:00|76.04|73.64|76.32|73.92|76.34|73.94|76.02|73.62|0
1751476200000|2025-07-02 17:10:00|76.34|73.94|76.17|73.77|76.34|73.94|76.03|73.63|0
1751476500000|2025-07-02 17:15:00|76.2|73.8|76.4|74|76.42|74.02|76.13|73.73|0
1751476800000|2025-07-02 17:20:00|76.42|74.02|76.11|73.71|76.47|74.07|76.05|73.65|0
1751477100000|2025-07-02 17:25:00|76.08|73.68|76.11|73.71|76.17|73.77|76|73.6|0
1751477400000|2025-07-02 17:30:00|76.2|73.8|76|73.6|76.28|73.88|75.97|73.57|0
1751477700000|2025-07-02 17:35:00|76.03|73.63|76.23|73.83|76.26|73.86|76.03|73.63|0
1751478000000|2025-07-02 17:40:00|76.2|73.8|76.29|73.89|76.39|73.99|76.2|73.8|0
1751478300000|2025-07-02 17:45:00|76.32|73.92|76.14|73.74|76.37|73.97|76.11|73.71|0
1751478600000|2025-07-02 17:50:00|76.16|73.76|75.91|73.51|76.18|73.78|75.81|73.41|0
1751478900000|2025-07-02 17:55:00|75.93|73.53|76.07|73.67|76.07|73.67|75.85|73.45|0
1751479200000|2025-07-02 18:00:00|76.05|73.65|76.23|73.83|76.43|74.03|76.02|73.62|0
1751479500000|2025-07-02 18:05:00|76.25|73.85|76.12|73.72|76.31|73.91|76.05|73.65|0
1751479800000|2025-07-02 18:10:00|76.09|73.69|76.12|73.72|76.19|73.79|76.02|73.62|0
1751480100000|2025-07-02 18:15:00|76.09|73.69|76.06|73.66|76.3|73.9|76.05|73.65|0
1751480400000|2025-07-02 18:20:00|76.09|73.69|76.19|73.79|76.22|73.82|76.02|73.62|0
1751480700000|2025-07-02 18:25:00|76.22|73.82|76.16|73.76|76.24|73.84|76.03|73.63|0
1751481000000|2025-07-02 18:30:00|76.13|73.73|75.97|73.57|76.15|73.75|75.86|73.46|0
1751481300000|2025-07-02 18:35:00|76|73.6|75.96|73.56|76.03|73.63|75.87|73.47|0
1751481600000|2025-07-02 18:40:00|75.93|73.53|75.82|73.42|76.01|73.61|75.8|73.4|0
1751481900000|2025-07-02 18:45:00|75.84|73.44|75.98|73.58|76.04|73.64|75.84|73.44|0
1751482200000|2025-07-02 18:50:00|75.95|73.55|76.04|73.64|76.16|73.76|75.91|73.51|0
1751482500000|2025-07-02 18:55:00|76.07|73.67|75.97|73.57|76.09|73.69|75.85|73.45|0
1751482800000|2025-07-02 19:00:00|75.91|73.51|75.6|73.2|75.92|73.52|75.53|73.13|0
1751483100000|2025-07-02 19:05:00|75.62|73.22|75.9|73.5|75.92|73.52|75.6|73.2|0
1751483400000|2025-07-02 19:10:00|75.87|73.47|75.86|73.46|75.98|73.58|75.83|73.43|0
1751483700000|2025-07-02 19:15:00|75.87|73.47|76.02|73.62|76.04|73.64|75.84|73.44|0
1751484000000|2025-07-02 19:20:00|75.99|73.59|75.87|73.47|76.04|73.64|75.81|73.41|0
1751484300000|2025-07-02 19:25:00|75.89|73.49|76.08|73.68|76.16|73.76|75.89|73.49|0
1751484600000|2025-07-02 19:30:00|76.11|73.71|75.96|73.56|76.17|73.77|75.96|73.56|0
1751484900000|2025-07-02 19:35:00|75.99|73.59|76.14|73.74|76.17|73.77|75.91|73.51|0
1751485200000|2025-07-02 19:40:00|76.17|73.77|76.04|73.64|76.25|73.85|75.99|73.59|0
1751485500000|2025-07-02 19:45:00|76.07|73.67|76.07|73.67|76.2|73.8|75.97|73.57|0
1751485800000|2025-07-02 19:50:00|75.97|73.57|75.74|73.34|76.21|73.81|75.71|73.31|0
1751486100000|2025-07-02 19:55:00|75.77|73.37|75.7|73.3|75.94|73.54|75.52|73.12|0
1751486400000|2025-07-02 20:00:00|75.73|73.33|75.92|73.52|75.96|73.56|75.73|73.33|0
1751486700000|2025-07-02 20:05:00|75.9|73.5|75.88|73.48|76|73.6|75.79|73.39|0
1751487000000|2025-07-02 20:10:00|75.85|73.45|76.02|73.62|76.03|73.63|75.76|73.36|0
1751487300000|2025-07-02 20:15:00|76.05|73.65|76.13|73.73|76.18|73.78|75.99|73.59|0
1751487600000|2025-07-02 20:20:00|76.16|73.76|76.03|73.63|76.18|73.78|76.03|73.63|0
1751487900000|2025-07-02 20:25:00|76.07|73.67|76.07|73.67|76.09|73.69|75.98|73.58|0
1751488200000|2025-07-02 20:30:00|76.05|73.65|75.96|73.56|76.08|73.68|75.93|73.53|0
1751488500000|2025-07-02 20:35:00|75.98|73.58|75.83|73.43|75.98|73.58|75.74|73.34|0
1751488800000|2025-07-02 20:40:00|75.8|73.4|75.54|73.14|75.84|73.44|75.54|73.14|0
1751489100000|2025-07-02 20:45:00|75.53|73.13|75.54|73.14|75.59|73.19|75.51|73.11|0
1751489400000|2025-07-02 20:50:00|75.51|73.11|75.33|72.93|75.55|73.15|75.33|72.93|0
1751489700000|2025-07-02 20:55:00|75.65|72.65|75.84|72.84|75.86|72.86|75.63|72.63|0
1751490000000|2025-07-02 21:00:00|75.83|72.83|75.72|72.72|75.83|72.83|75.72|72.72|0
1751490300000|2025-07-02 21:05:00|75.73|72.73|75.8|72.8|75.83|72.83|75.67|72.67|0
1751490600000|2025-07-02 21:10:00|75.79|72.79|75.71|72.71|75.83|72.83|75.71|72.71|0
1751490900000|2025-07-02 21:15:00|75.76|72.76|75.75|72.75|75.79|72.79|75.71|72.71|0
1751491200000|2025-07-02 21:20:00|75.79|72.79|75.79|72.79|75.79|72.79|75.79|72.79|0
1751491500000|2025-07-02 21:25:00|75.82|72.82|75.79|72.79|75.82|72.82|75.77|72.77|0
1751491800000|2025-07-02 21:30:00|75.77|72.77|75.71|72.71|75.77|72.77|75.7|72.7|0
1751492100000|2025-07-02 21:35:00|75.72|72.72|75.74|72.74|75.74|72.74|75.71|72.71|0
1751492400000|2025-07-02 21:40:00|75.73|72.73|75.74|72.74|75.74|72.74|75.73|72.73|0
1751492700000|2025-07-02 21:45:00|75.73|72.73|75.71|72.71|75.76|72.76|75.71|72.71|0
1751493000000|2025-07-02 21:50:00|75.76|72.76|75.72|72.72|75.76|72.76|75.72|72.72|0
1751493300000|2025-07-02 21:55:00|75.74|72.74|75.78|72.78|75.82|72.82|75.73|72.73|0
1751493600000|2025-07-02 22:00:00|75.94|72.94|75.87|72.87|76|73|75.67|72.67|0
1751493900000|2025-07-02 22:05:00|75.84|72.84|76.01|73.01|76.07|73.07|75.84|72.84|0
1751494200000|2025-07-02 22:10:00|76.03|73.03|76.15|73.15|76.18|73.18|76.01|73.01|0
1751494500000|2025-07-02 22:15:00|76.17|73.17|76.2|73.2|76.23|73.23|76.05|73.05|0
1751494800000|2025-07-02 22:20:00|76.19|73.19|76.18|73.18|76.23|73.23|76.1|73.1|0
1751495100000|2025-07-02 22:25:00|76.15|73.15|76.16|73.16|76.18|73.18|76.11|73.11|0
1751495400000|2025-07-02 22:30:00|76.15|73.15|76.07|73.07|76.18|73.18|76.06|73.06|0
1751495700000|2025-07-02 22:35:00|76.04|73.04|76.02|73.02|76.06|73.06|75.99|72.99|0
1751496000000|2025-07-02 22:40:00|76.03|73.03|75.91|72.91|76.04|73.04|75.91|72.91|0
1751496300000|2025-07-02 22:45:00|75.89|72.89|75.91|72.91|75.92|72.92|75.83|72.83|0
1751496600000|2025-07-02 22:50:00|75.87|72.87|75.86|72.86|75.9|72.9|75.81|72.81|0
1751496900000|2025-07-02 22:55:00|75.88|72.88|75.83|72.83|75.91|72.91|75.8|72.8|0
1751497200000|2025-07-02 23:00:00|75.84|72.84|75.85|72.85|75.88|72.88|75.8|72.8|0
1751497500000|2025-07-02 23:05:00|75.91|72.91|75.83|72.83|75.91|72.91|75.8|72.8|0
1751497800000|2025-07-02 23:10:00|75.8|72.8|75.8|72.8|75.84|72.84|75.75|72.75|0
1751498100000|2025-07-02 23:15:00|75.81|72.81|75.8|72.8|75.83|72.83|75.77|72.77|0
1751498400000|2025-07-02 23:20:00|75.81|72.81|75.82|72.82|75.85|72.85|75.76|72.76|0
1751498700000|2025-07-02 23:25:00|75.81|72.81|75.79|72.79|75.81|72.81|75.76|72.76|0
1751499000000|2025-07-02 23:30:00|75.81|72.81|75.79|72.79|75.82|72.82|75.77|72.77|0
1751499300000|2025-07-02 23:35:00|75.82|72.82|75.77|72.77|75.84|72.84|75.77|72.77|0
1751499600000|2025-07-02 23:40:00|75.74|72.74|75.76|72.76|75.82|72.82|75.74|72.74|0
1751499900000|2025-07-02 23:45:00|75.79|72.79|75.79|72.79|75.79|72.79|75.76|72.76|0
1751500200000|2025-07-02 23:50:00|75.78|72.78|75.74|72.74|75.83|72.83|75.74|72.74|0
1751500500000|2025-07-02 23:55:00|75.71|72.71|75.73|72.73|75.79|72.79|75.71|72.71|0
1751500800000|2025-07-03 00:00:00|75.76|72.76|75.81|72.81|75.94|72.94|75.73|72.73|0
1751501100000|2025-07-03 00:05:00|75.78|72.78|75.83|72.83|75.86|72.86|75.76|72.76|0
1751501400000|2025-07-03 00:10:00|75.81|72.81|75.81|72.81|75.82|72.82|75.61|72.61|0
1751501700000|2025-07-03 00:15:00|75.83|72.83|75.53|73.13|75.83|73.19|75.41|72.73|0
1751502000000|2025-07-03 00:20:00|75.51|73.11|75.57|73.17|75.63|73.23|75.5|73.1|0
1751502300000|2025-07-03 00:25:00|75.58|73.18|75.68|73.28|75.71|73.31|75.55|73.15|0
1751502600000|2025-07-03 00:30:00|75.65|73.25|75.72|73.32|75.76|73.36|75.62|73.22|0
1751502900000|2025-07-03 00:35:00|75.7|73.3|75.7|73.3|75.76|73.36|75.57|73.17|0
1751503200000|2025-07-03 00:40:00|75.68|73.28|75.53|73.13|75.74|73.34|75.51|73.11|0
1751503500000|2025-07-03 00:45:00|75.55|73.15|75.54|73.14|75.63|73.23|75.46|73.06|0
1751503800000|2025-07-03 00:50:00|75.52|73.12|75.53|73.13|75.62|73.22|75.52|73.12|0
1751504100000|2025-07-03 00:55:00|75.58|73.18|75.57|73.17|75.64|73.24|75.53|73.13|0
1751504400000|2025-07-03 01:00:00|75.6|73.2|75.58|73.18|75.62|73.22|75.54|73.14|0
1751504700000|2025-07-03 01:05:00|75.61|73.21|75.68|73.28|75.69|73.29|75.58|73.18|0
1751505000000|2025-07-03 01:10:00|75.65|73.25|75.76|73.36|75.8|73.4|75.65|73.25|0
1751505300000|2025-07-03 01:15:00|75.77|73.37|75.78|73.38|75.8|73.4|75.72|73.32|0
1751505600000|2025-07-03 01:20:00|75.77|73.37|75.48|73.08|75.82|73.42|75.48|73.08|0
1751505900000|2025-07-03 01:25:00|75.45|73.05|75.49|73.09|75.51|73.11|75.24|72.84|0
1751506200000|2025-07-03 01:30:00|75.52|73.12|75.53|73.13|75.55|73.15|75.47|73.07|0
1751506500000|2025-07-03 01:35:00|75.52|73.12|75.58|73.18|75.6|73.2|75.51|73.11|0
1751506800000|2025-07-03 01:40:00|75.57|73.17|75.65|73.25|75.67|73.27|75.47|73.07|0
1751507100000|2025-07-03 01:45:00|75.64|73.24|75.56|73.16|75.65|73.25|75.49|73.09|0
1751507400000|2025-07-03 01:50:00|75.55|73.15|75.64|73.24|75.64|73.24|75.52|73.12|0
1751507700000|2025-07-03 01:55:00|75.63|73.23|75.65|73.25|75.66|73.26|75.57|73.17|0
1751508000000|2025-07-03 02:00:00|75.63|73.23|75.74|73.34|75.79|73.39|75.6|73.2|0
1751508300000|2025-07-03 02:05:00|75.72|73.32|75.82|73.42|75.94|73.54|75.72|73.32|0
1751508600000|2025-07-03 02:10:00|75.84|73.44|75.88|73.48|75.94|73.54|75.79|73.39|0
1751508900000|2025-07-03 02:15:00|75.91|73.51|75.9|73.5|76|73.6|75.89|73.49|0
1751509200000|2025-07-03 02:20:00|75.89|73.49|75.93|73.53|75.98|73.58|75.88|73.48|0
1751509500000|2025-07-03 02:25:00|75.94|73.54|76.05|73.65|76.07|73.67|75.87|73.47|0
1751509800000|2025-07-03 02:30:00|76.04|73.64|76.11|73.71|76.29|73.89|76.04|73.64|0
1751510100000|2025-07-03 02:35:00|76.06|73.66|76.12|73.72|76.19|73.79|76.06|73.66|0
1751510400000|2025-07-03 02:40:00|76.13|73.73|76.08|73.68|76.15|73.75|76.02|73.62|0
1751510700000|2025-07-03 02:45:00|76.11|73.71|75.8|73.4|76.11|73.71|75.72|73.32|0
1751511000000|2025-07-03 02:50:00|75.79|73.39|75.78|73.38|75.85|73.45|75.74|73.34|0
1751511300000|2025-07-03 02:55:00|75.79|73.39|75.75|73.35|75.85|73.45|75.74|73.34|0
1751511600000|2025-07-03 03:00:00|75.85|73.45|75.69|73.29|75.85|73.45|75.69|73.29|0
1751511900000|2025-07-03 03:05:00|75.74|73.34|75.64|73.24|75.82|73.42|75.6|73.2|0
1751512200000|2025-07-03 03:10:00|75.69|73.29|75.69|73.29|75.76|73.36|75.61|73.21|0
1751512500000|2025-07-03 03:15:00|75.75|73.35|75.24|72.84|75.78|73.38|75.21|72.81|0
1751512800000|2025-07-03 03:20:00|75.16|72.76|75.15|72.75|75.46|73.06|75.11|72.71|0
1751513100000|2025-07-03 03:25:00|75.17|72.77|75.1|72.7|75.23|72.83|74.92|72.52|0
1751513400000|2025-07-03 03:30:00|75.09|72.69|75.13|72.73|75.23|72.83|75.07|72.67|0
1751513700000|2025-07-03 03:35:00|75.1|72.7|75.19|72.79|75.23|72.83|75.05|72.65|0
1751514000000|2025-07-03 03:40:00|75.21|72.81|74.88|72.48|75.22|72.82|74.86|72.46|0
1751514300000|2025-07-03 03:45:00|74.9|72.5|75.11|72.71|75.11|72.71|74.9|72.5|0
1751514600000|2025-07-03 03:50:00|75.13|72.73|75.3|72.9|75.3|72.9|75.09|72.69|0
1751514900000|2025-07-03 03:55:00|75.28|72.88|75.33|72.93|75.35|72.95|75.23|72.83|0
1751515200000|2025-07-03 04:00:00|75.32|72.92|75.36|72.96|75.42|73.02|75.31|72.91|0
1751515500000|2025-07-03 04:05:00|75.33|72.93|75.18|72.78|75.38|72.98|75.09|72.69|0
1751515800000|2025-07-03 04:10:00|75.19|72.79|75.1|72.7|75.23|72.83|75.07|72.67|0
1751516100000|2025-07-03 04:15:00|75.13|72.73|75.15|72.75|75.17|72.77|75.08|72.68|0
1751516400000|2025-07-03 04:20:00|75.18|72.78|75.12|72.72|75.2|72.8|75.11|72.71|0
1751516700000|2025-07-03 04:25:00|75.1|72.7|75.07|72.67|75.17|72.77|75.05|72.65|0
1751517000000|2025-07-03 04:30:00|75.09|72.69|75.23|72.83|75.26|72.86|75.07|72.67|0
1751517300000|2025-07-03 04:35:00|75.2|72.8|75.27|72.87|75.34|72.94|75.16|72.76|0
1751517600000|2025-07-03 04:40:00|75.25|72.85|75.35|72.95|75.36|72.96|75.23|72.83|0
1751517900000|2025-07-03 04:45:00|75.25|72.85|75.28|72.88|75.39|72.99|75.22|72.82|0
1751518200000|2025-07-03 04:50:00|75.27|72.87|75.28|72.88|75.33|72.93|75.26|72.86|0
1751518500000|2025-07-03 04:55:00|75.3|72.9|75.2|72.8|75.32|72.92|75.2|72.8|0
1751518800000|2025-07-03 05:00:00|75.23|72.83|75.21|72.81|75.24|72.84|75.12|72.72|0
1751519100000|2025-07-03 05:05:00|75.2|72.8|75.23|72.83|75.28|72.88|75.18|72.78|0
1751519400000|2025-07-03 05:10:00|75.24|72.84|75.26|72.86|75.28|72.88|75.2|72.8|0
1751519700000|2025-07-03 05:15:00|75.24|72.84|75.2|72.8|75.26|72.86|75.14|72.74|0
1751520000000|2025-07-03 05:20:00|75.19|72.79|75.28|72.88|75.32|72.92|75.19|72.79|0
1751520300000|2025-07-03 05:25:00|75.26|72.86|75.27|72.87|75.33|72.93|75.2|72.8|0
1751520600000|2025-07-03 05:30:00|75.24|72.84|75.23|72.83|75.31|72.91|75.18|72.78|0
1751520900000|2025-07-03 05:35:00|75.21|72.81|75.31|72.91|75.35|72.95|75.18|72.78|0
1751521200000|2025-07-03 05:40:00|75.37|72.97|75.46|73.06|75.46|73.06|75.33|72.93|0
1751521500000|2025-07-03 05:45:00|75.48|73.08|75.54|73.14|75.59|73.19|75.45|73.05|0
1751521800000|2025-07-03 05:50:00|75.56|73.16|75.54|73.14|75.57|73.17|75.47|73.07|0
1751522100000|2025-07-03 05:55:00|75.52|73.12|75.24|72.84|75.56|73.16|75.17|72.77|0
1751522400000|2025-07-03 06:00:00|75.23|72.83|75.31|72.91|75.41|73.01|75.23|72.83|0
1751522700000|2025-07-03 06:05:00|75.28|72.88|75.26|72.86|75.38|72.98|75.24|72.84|0
1751523000000|2025-07-03 06:10:00|75.21|72.81|75.3|72.9|75.36|72.96|75.19|72.79|0
1751523300000|2025-07-03 06:15:00|75.28|72.88|75.38|72.98|75.39|72.99|75.25|72.85|0
1751523600000|2025-07-03 06:20:00|75.36|72.96|75.35|72.95|75.38|72.98|75.22|72.82|0
1751523900000|2025-07-03 06:25:00|75.32|72.92|75.25|72.85|75.34|72.94|75.2|72.8|0
1751524200000|2025-07-03 06:30:00|75.23|72.83|75.24|72.84|75.34|72.94|75.18|72.78|0
1751524500000|2025-07-03 06:35:00|75.25|72.85|75.29|72.89|75.35|72.95|75.21|72.81|0
1751524800000|2025-07-03 06:40:00|75.22|72.82|75.06|72.66|75.35|72.95|75.06|72.66|0
1751525100000|2025-07-03 06:45:00|75.04|72.64|75.11|72.71|75.14|72.74|75.03|72.63|0
1751525400000|2025-07-03 06:50:00|75.07|72.67|75.08|72.68|75.15|72.75|75.06|72.66|0
1751525700000|2025-07-03 06:55:00|75.1|72.7|75.15|72.75|75.15|72.75|75.08|72.68|0
1751526000000|2025-07-03 07:00:00|75.21|72.81|75.13|72.73|75.23|72.83|75.05|72.65|0
1751526300000|2025-07-03 07:05:00|75.11|72.71|75.12|72.72|75.2|72.8|75.08|72.68|0
1751526600000|2025-07-03 07:10:00|75.14|72.74|75.05|72.65|75.19|72.79|74.91|72.51|0
1751526900000|2025-07-03 07:15:00|75.08|72.68|75.16|72.76|75.19|72.79|75.05|72.65|0
1751527200000|2025-07-03 07:20:00|75.18|72.78|75.19|72.79|75.27|72.87|75.08|72.68|0
1751527500000|2025-07-03 07:25:00|75.15|72.75|74.97|72.57|75.18|72.78|74.87|72.47|0
1751527800000|2025-07-03 07:30:00|75.01|72.61|74.99|72.59|75.02|72.62|74.89|72.49|0
1751528100000|2025-07-03 07:35:00|74.98|72.58|74.93|72.53|75.02|72.62|74.9|72.5|0
1751528400000|2025-07-03 07:40:00|74.91|72.51|74.94|72.54|74.96|72.56|74.85|72.45|0
1751528700000|2025-07-03 07:45:00|74.91|72.51|74.96|72.56|75.02|72.62|74.88|72.48|0
1751529000000|2025-07-03 07:50:00|74.93|72.53|74.97|72.57|75.01|72.61|74.93|72.53|0
1751529300000|2025-07-03 07:55:00|74.98|72.58|75.24|72.84|75.27|72.87|74.97|72.57|0
1751529600000|2025-07-03 08:00:00|75.21|72.81|75.16|72.76|75.27|72.87|75.06|72.66|0
1751529900000|2025-07-03 08:05:00|75.17|72.77|75.25|72.85|75.31|72.91|75.17|72.77|0
1751530200000|2025-07-03 08:10:00|75.26|72.86|75.22|72.82|75.28|72.88|75.19|72.79|0
1751530500000|2025-07-03 08:15:00|75.25|72.85|75.22|72.82|75.33|72.93|75.15|72.75|0
1751530800000|2025-07-03 08:20:00|75.21|72.81|75.24|72.84|75.3|72.9|75.16|72.76|0
1751531100000|2025-07-03 08:25:00|75.26|72.86|75.1|72.7|75.33|72.93|75.1|72.7|0
1751531400000|2025-07-03 08:30:00|75.06|72.66|75.12|72.72|75.21|72.81|74.97|72.57|0
1751531700000|2025-07-03 08:35:00|75.15|72.75|75.18|72.78|75.29|72.89|75.12|72.72|0
1751532000000|2025-07-03 08:40:00|75.15|72.75|75.39|72.99|75.39|72.99|75.13|72.73|0
1751532300000|2025-07-03 08:45:00|75.36|72.96|75.33|72.93|75.41|73.01|75.3|72.9|0
1751532600000|2025-07-03 08:50:00|75.34|72.94|75.43|73.03|75.49|73.09|75.33|72.93|0
1751532900000|2025-07-03 08:55:00|75.46|73.06|75.79|73.39|75.82|73.42|75.44|73.04|0
1751533200000|2025-07-03 09:00:00|75.8|73.4|75.7|73.3|75.87|73.47|75.65|73.25|0
1751533500000|2025-07-03 09:05:00|75.73|73.33|75.75|73.35|75.8|73.4|75.64|73.24|0
1751533800000|2025-07-03 09:10:00|75.7|73.3|75.75|73.35|75.81|73.41|75.62|73.22|0
1751534100000|2025-07-03 09:15:00|75.77|73.37|75.65|73.25|75.79|73.39|75.6|73.2|0
1751534400000|2025-07-03 09:20:00|75.67|73.27|75.43|73.03|75.7|73.3|75.37|72.97|0
1751534700000|2025-07-03 09:25:00|75.42|73.02|75.16|72.76|75.47|73.07|75.16|72.76|0
1751535000000|2025-07-03 09:30:00|75.2|72.8|75.49|73.09|75.52|73.12|75.17|72.77|0
1751535300000|2025-07-03 09:35:00|75.52|73.12|75.58|73.18|75.58|73.18|75.47|73.07|0
1751535600000|2025-07-03 09:40:00|75.61|73.21|75.53|73.13|75.61|73.21|75.41|73.01|0
1751535900000|2025-07-03 09:45:00|75.51|73.11|75.45|73.05|75.56|73.16|75.41|73.01|0
1751536200000|2025-07-03 09:50:00|75.49|73.09|75.48|73.08|75.53|73.13|75.43|73.03|0
1751536500000|2025-07-03 09:55:00|75.46|73.06|75.63|73.23|75.68|73.28|75.44|73.04|0
1751536800000|2025-07-03 10:00:00|75.64|73.24|75.69|73.29|75.73|73.33|75.54|73.14|0
1751537100000|2025-07-03 10:05:00|75.68|73.28|75.88|73.48|75.92|73.52|75.67|73.27|0
1751537400000|2025-07-03 10:10:00|75.85|73.45|75.96|73.56|76|73.6|75.85|73.45|0
1751537700000|2025-07-03 10:15:00|75.94|73.54|75.94|73.54|75.99|73.59|75.88|73.48|0
1751538000000|2025-07-03 10:20:00|75.97|73.57|75.98|73.58|76.01|73.61|75.9|73.5|0
1751538300000|2025-07-03 10:25:00|75.97|73.57|75.86|73.46|75.98|73.58|75.77|73.37|0
1751538600000|2025-07-03 10:30:00|75.84|73.44|75.79|73.39|75.91|73.51|75.77|73.37|0
1751538900000|2025-07-03 10:35:00|75.8|73.4|75.71|73.31|75.82|73.42|75.66|73.26|0
1751539200000|2025-07-03 10:40:00|75.7|73.3|75.73|73.33|75.75|73.35|75.67|73.27|0
1751539500000|2025-07-03 10:45:00|75.7|73.3|75.58|73.18|75.76|73.36|75.54|73.14|0
1751539800000|2025-07-03 10:50:00|75.57|73.17|75.6|73.2|75.63|73.23|75.52|73.12|0
1751540100000|2025-07-03 10:55:00|75.58|73.18|75.59|73.19|75.63|73.23|75.54|73.14|0
1751540400000|2025-07-03 11:00:00|75.62|73.22|75.54|73.14|75.68|73.28|75.52|73.12|0
1751540700000|2025-07-03 11:05:00|75.51|73.11|75.44|73.04|75.56|73.16|75.28|72.88|0
1751541000000|2025-07-03 11:10:00|75.43|73.03|75.47|73.07|75.51|73.11|75.25|72.85|0
1751541300000|2025-07-03 11:15:00|75.48|73.08|75.36|72.96|75.55|73.15|75.3|72.9|0
1751541600000|2025-07-03 11:20:00|75.33|72.93|75.3|72.9|75.38|72.98|75.25|72.85|0
1751541900000|2025-07-03 11:25:00|75.33|72.93|75.26|72.86|75.36|72.96|75.23|72.83|0
1751542200000|2025-07-03 11:30:00|75.25|72.85|75.49|73.09|75.49|73.09|75.23|72.83|0
1751542500000|2025-07-03 11:35:00|75.47|73.07|75.61|73.21|75.64|73.24|75.45|73.05|0
1751542800000|2025-07-03 11:40:00|75.59|73.19|75.28|72.88|75.64|73.24|75.21|72.81|0
1751543100000|2025-07-03 11:45:00|75.27|72.87|75.37|72.97|75.44|73.04|75.27|72.87|0
1751543400000|2025-07-03 11:50:00|75.36|72.96|75.43|73.03|75.54|73.14|75.33|72.93|0
1751543700000|2025-07-03 11:55:00|75.41|73.01|75.38|72.98|75.57|73.17|75.31|72.91|0
1751544000000|2025-07-03 12:00:00|75.46|73.06|75.08|72.68|75.48|73.08|74.99|72.59|0
1751544300000|2025-07-03 12:05:00|75.05|72.65|74.89|72.49|75.07|72.67|74.89|72.49|0
1751544600000|2025-07-03 12:10:00|74.92|72.52|75.16|72.76|75.19|72.79|74.74|72.34|0
1751544900000|2025-07-03 12:15:00|75.18|72.78|75.28|72.88|75.33|72.93|75.1|72.7|0
1751545200000|2025-07-03 12:20:00|75.27|72.87|75.22|72.82|75.4|73|75.19|72.79|0
1751545500000|2025-07-03 12:25:00|75.25|72.85|74.87|72.47|75.32|72.92|74.87|72.47|0
1751545800000|2025-07-03 12:30:00|74.91|72.51|73.8|71.4|74.91|72.51|73.33|70.93|0
1751546100000|2025-07-03 12:35:00|73.78|71.38|74.37|71.97|74.38|71.98|73.45|71.05|0
1751546400000|2025-07-03 12:40:00|74.34|71.94|74.46|72.06|74.67|72.25|74.24|71.67|0
1751546700000|2025-07-03 12:45:00|74.51|72.11|74.78|72.38|74.85|72.45|74.45|72.05|0
1751547000000|2025-07-03 12:50:00|74.8|72.4|74.72|72.32|74.88|72.48|74.64|72.24|0
1751547300000|2025-07-03 12:55:00|74.75|72.35|74.65|72.25|74.75|72.35|74.51|72.11|0
1751547600000|2025-07-03 13:00:00|74.63|72.23|74.39|71.99|74.65|72.25|74.25|71.85|0
1751547900000|2025-07-03 13:05:00|74.3|71.9|73.98|71.58|74.32|71.92|73.79|71.39|0
1751548200000|2025-07-03 13:10:00|73.83|71.43|73.89|71.49|74.04|71.64|73.78|71.38|0
1751548500000|2025-07-03 13:15:00|73.91|71.51|73.91|71.51|74.09|71.69|73.87|71.47|0
1751548800000|2025-07-03 13:20:00|73.93|71.53|73.73|71.33|73.96|71.56|73.69|71.29|0
1751549100000|2025-07-03 13:25:00|74.03|71.03|74|71|74.1|71.1|73.8|70.8|0
1751549400000|2025-07-03 13:30:00|73.7|71.3|72.54|70.14|73.7|71.3|72.54|70.14|0
1751549700000|2025-07-03 13:35:00|72.57|70.17|72.84|70.44|72.89|70.49|72.5|70.1|0
1751550000000|2025-07-03 13:40:00|72.82|70.42|73.04|70.64|73.25|70.85|72.79|70.39|0
1751550300000|2025-07-03 13:45:00|73.08|70.68|72.85|70.45|73.08|70.68|72.76|70.36|0
1751550600000|2025-07-03 13:50:00|72.84|70.44|72.56|70.16|73.06|70.66|72.51|70.11|0
1751550900000|2025-07-03 13:55:00|72.66|70.26|73.04|70.64|73.04|70.64|72.51|70.11|0
1751551200000|2025-07-03 14:00:00|73.06|70.66|72.37|69.97|73.06|70.66|72.25|69.85|0
1751551500000|2025-07-03 14:05:00|72.34|69.94|72.27|69.87|72.44|70.04|72.14|69.74|0
1751551800000|2025-07-03 14:10:00|72.25|69.85|72.52|70.12|72.61|70.21|72.18|69.78|0
1751552100000|2025-07-03 14:15:00|72.56|70.16|72.42|70.02|72.79|70.39|72.42|70.02|0
1751552400000|2025-07-03 14:20:00|72.4|70|72.4|70|72.53|70.13|72.35|69.95|0
1751552700000|2025-07-03 14:25:00|72.24|69.84|72.37|69.97|72.55|70.15|72.22|69.82|0
1751553000000|2025-07-03 14:30:00|72.36|69.96|72.51|70.11|72.57|70.17|72.25|69.85|0
1751553300000|2025-07-03 14:35:00|72.49|70.09|72.1|69.7|72.56|70.16|72.05|69.65|0
1751553600000|2025-07-03 14:40:00|72.09|69.69|72.06|69.66|72.2|69.8|71.94|69.54|0
1751553900000|2025-07-03 14:45:00|72.03|69.63|72.1|69.7|72.13|69.73|71.91|69.51|0
1751554200000|2025-07-03 14:50:00|72.13|69.73|72.11|69.71|72.22|69.82|72.05|69.65|0
1751554500000|2025-07-03 14:55:00|72.15|69.75|72.12|69.72|72.22|69.82|72.05|69.65|0
1751554800000|2025-07-03 15:00:00|72.14|69.74|72.11|69.71|72.21|69.81|71.97|69.57|0
1751555100000|2025-07-03 15:05:00|72.14|69.74|71.87|69.47|72.16|69.76|71.8|69.4|0
1751555400000|2025-07-03 15:10:00|71.84|69.44|71.92|69.52|72.02|69.62|71.84|69.44|0
1751555700000|2025-07-03 15:15:00|71.9|69.5|72.15|69.75|72.23|69.83|71.9|69.5|0
1751556000000|2025-07-03 15:20:00|72.12|69.72|72.14|69.74|72.21|69.81|71.99|69.59|0
1751556300000|2025-07-03 15:25:00|72.11|69.71|72.01|69.61|72.25|69.85|71.91|69.51|0
1751556600000|2025-07-03 15:30:00|72.04|69.64|71.81|69.41|72.07|69.67|71.71|69.31|0
1751556900000|2025-07-03 15:35:00|71.83|69.43|71.75|69.35|71.89|69.49|71.59|69.19|0
1751557200000|2025-07-03 15:40:00|71.72|69.32|71.5|69.1|71.72|69.32|71.45|69.05|0
1751557500000|2025-07-03 15:45:00|71.48|69.08|71.48|69.08|71.57|69.17|71.43|69.03|0
1751557800000|2025-07-03 15:50:00|71.51|69.11|71.61|69.21|71.7|69.3|71.47|69.07|0
1751558100000|2025-07-03 15:55:00|71.58|69.18|71.75|69.35|71.85|69.45|71.58|69.18|0
1751558400000|2025-07-03 16:00:00|71.81|69.41|71.88|69.48|71.97|69.57|71.66|69.26|0
1751558700000|2025-07-03 16:05:00|71.86|69.46|71.86|69.46|71.92|69.52|71.75|69.35|0
1751559000000|2025-07-03 16:10:00|71.88|69.48|71.95|69.55|71.96|69.56|71.79|69.39|0
1751559300000|2025-07-03 16:15:00|71.97|69.57|72.11|69.71|72.24|69.84|71.97|69.57|0
1751559600000|2025-07-03 16:20:00|72.12|69.72|72.1|69.7|72.31|69.91|72.07|69.67|0
1751559900000|2025-07-03 16:25:00|72.13|69.73|72.11|69.71|72.2|69.8|72|69.6|0
1751560200000|2025-07-03 16:30:00|72.13|69.73|72.05|69.65|72.28|69.88|72.03|69.63|0
1751560500000|2025-07-03 16:35:00|72.03|69.63|71.92|69.52|72.11|69.71|71.84|69.44|0
1751560800000|2025-07-03 16:40:00|71.94|69.54|71.75|69.35|71.94|69.54|71.65|69.25|0
1751561100000|2025-07-03 16:45:00|71.78|69.38|72.14|69.74|72.16|69.76|71.78|69.38|0
1751561400000|2025-07-03 16:50:00|72.08|69.68|72.5|70.1|73.03|70.63|71.95|69.55|0
1751561700000|2025-07-03 16:55:00|72.47|70.07|72.64|70.24|72.79|70.39|72.18|69.78|0
1751562000000|2025-07-03 17:00:00|72.74|70.34|72.21|69.81|72.84|70.44|72.21|69.81|0
1751588100000|2025-07-04 00:15:00|73.3|70.9|73.38|70.98|73.39|70.99|73.3|70.9|0
1751588400000|2025-07-04 00:20:00|73.4|71|73.4|71|73.5|71.1|73.37|70.97|0
1751588700000|2025-07-04 00:25:00|73.5|71.1|73.52|71.12|73.59|71.19|73.36|70.96|0
1751589000000|2025-07-04 00:30:00|73.47|71.07|73.49|71.09|73.54|71.14|73.37|70.97|0
1751589300000|2025-07-04 00:35:00|73.5|71.1|73.6|71.2|73.62|71.22|73.47|71.07|0
1751589600000|2025-07-04 00:40:00|73.61|71.21|73.64|71.24|73.73|71.33|73.49|71.09|0
1751589900000|2025-07-04 00:45:00|73.67|71.27|73.6|71.2|73.68|71.28|73.59|71.19|0
1751590200000|2025-07-04 00:50:00|73.61|71.21|73.61|71.21|73.67|71.27|73.57|71.17|0
1751590500000|2025-07-04 00:55:00|73.62|71.22|73.62|71.22|73.65|71.25|73.56|71.16|0
1751590800000|2025-07-04 01:00:00|73.6|71.2|73.45|71.05|73.63|71.23|73.43|71.03|0
1751591100000|2025-07-04 01:05:00|73.48|71.08|73.4|71|73.52|71.12|73.38|70.98|0
1751591400000|2025-07-04 01:10:00|73.42|71.02|73.37|70.97|73.43|71.03|73.31|70.91|0
1751591700000|2025-07-04 01:15:00|73.38|70.98|73.25|70.85|73.39|70.99|73.16|70.76|0
1751592000000|2025-07-04 01:20:00|73.26|70.86|73.02|70.62|73.33|70.93|72.95|70.55|0
1751592300000|2025-07-04 01:25:00|73.03|70.63|72.98|70.58|73.03|70.63|72.83|70.43|0
1751592600000|2025-07-04 01:30:00|72.99|70.59|72.94|70.54|73.03|70.63|72.89|70.49|0
1751592900000|2025-07-04 01:35:00|72.97|70.57|72.92|70.52|72.99|70.59|72.89|70.49|0
1751593200000|2025-07-04 01:40:00|72.89|70.49|72.95|70.55|72.98|70.58|72.89|70.49|0
1751593500000|2025-07-04 01:45:00|72.93|70.53|72.99|70.59|73.02|70.62|72.91|70.51|0
1751593800000|2025-07-04 01:50:00|72.97|70.57|73|70.6|73.09|70.69|72.92|70.52|0
1751594100000|2025-07-04 01:55:00|72.99|70.59|73.2|70.8|73.2|70.8|72.99|70.59|0
1751594400000|2025-07-04 02:00:00|73.19|70.79|73.19|70.79|73.22|70.82|73.15|70.75|0
1751594700000|2025-07-04 02:05:00|73.21|70.81|73.23|70.83|73.34|70.94|73.2|70.8|0
1751595000000|2025-07-04 02:10:00|73.24|70.84|73.37|70.97|73.47|71.07|73.18|70.78|0
1751595300000|2025-07-04 02:15:00|73.35|70.95|74.01|71.61|74.12|71.72|73.35|70.95|0
1751595600000|2025-07-04 02:20:00|73.97|71.57|73.7|71.3|73.99|71.59|73.26|70.86|0
1751595900000|2025-07-04 02:25:00|73.73|71.33|73.7|71.3|73.73|71.33|73.67|71.27|0
1751596200000|2025-07-04 02:30:00|73.69|71.29|73.79|71.39|73.8|71.4|73.69|71.29|0
1751596500000|2025-07-04 02:35:00|73.77|71.37|73.74|71.34|73.78|71.38|73.71|71.31|0
1751596800000|2025-07-04 02:40:00|73.71|71.31|73.66|71.26|73.74|71.34|73.59|71.19|0
1751597100000|2025-07-04 02:45:00|73.65|71.25|73.66|71.26|73.69|71.29|73.61|71.21|0
1751597400000|2025-07-04 02:50:00|73.63|71.23|73.65|71.25|73.66|71.26|73.58|71.18|0
1751597700000|2025-07-04 02:55:00|73.64|71.24|73.67|71.27|73.7|71.3|73.6|71.2|0
1751598000000|2025-07-04 03:00:00|73.68|71.28|73.71|71.31|73.76|71.36|73.65|71.25|0
1751598300000|2025-07-04 03:05:00|73.72|71.32|73.86|71.46|73.96|71.56|73.72|71.32|0
1751598600000|2025-07-04 03:10:00|73.83|71.43|73.7|71.3|73.84|71.44|73.65|71.25|0
1751598900000|2025-07-04 03:15:00|73.69|71.29|73.63|71.23|73.71|71.31|73.6|71.2|0
1751599200000|2025-07-04 03:20:00|73.61|71.21|73.73|71.33|73.73|71.33|73.61|71.21|0
1751599500000|2025-07-04 03:25:00|73.75|71.35|73.71|71.31|73.75|71.35|73.67|71.27|0
1751599800000|2025-07-04 03:30:00|73.72|71.32|73.72|71.32|73.77|71.37|73.69|71.29|0
1751600100000|2025-07-04 03:35:00|73.71|71.31|73.89|71.49|73.91|71.51|73.65|71.25|0
1751600400000|2025-07-04 03:40:00|73.92|71.52|74.03|71.63|74.12|71.72|73.92|71.52|0
1751600700000|2025-07-04 03:45:00|74.02|71.62|73.92|71.52|74.09|71.69|73.91|71.51|0
1751601000000|2025-07-04 03:50:00|73.97|71.57|74|71.6|74.08|71.68|73.92|71.52|0
1751601300000|2025-07-04 03:55:00|74.05|71.65|73.97|71.57|74.12|71.72|73.92|71.52|0
1751601600000|2025-07-04 04:00:00|73.96|71.56|73.93|71.53|73.99|71.59|73.89|71.49|0
1751601900000|2025-07-04 04:05:00|73.88|71.48|73.95|71.55|73.97|71.57|73.88|71.48|0
1751602200000|2025-07-04 04:10:00|73.96|71.56|73.97|71.57|74|71.6|73.92|71.52|0
1751602500000|2025-07-04 04:15:00|73.9|71.5|73.91|71.51|74|71.6|73.84|71.44|0
1751602800000|2025-07-04 04:20:00|73.9|71.5|74.02|71.62|74.04|71.64|73.86|71.46|0
1751603100000|2025-07-04 04:25:00|74.08|71.68|74.27|71.87|74.33|71.93|74.04|71.64|0
1751603400000|2025-07-04 04:30:00|74.26|71.86|74.33|71.93|74.43|72.03|74.18|71.78|0
1751603700000|2025-07-04 04:35:00|74.32|71.92|74.4|72|74.59|72.19|74.29|71.89|0
1751604000000|2025-07-04 04:40:00|74.38|71.98|74.21|71.81|74.41|72.01|74.21|71.81|0
1751604300000|2025-07-04 04:45:00|74.26|71.86|74.19|71.79|74.28|71.88|74.13|71.73|0
1751604600000|2025-07-04 04:50:00|74.18|71.78|74.26|71.86|74.26|71.86|74.13|71.73|0
1751604900000|2025-07-04 04:55:00|74.28|71.88|74.23|71.83|74.28|71.88|74.22|71.82|0
1751605200000|2025-07-04 05:00:00|74.22|71.82|74.2|71.8|74.26|71.86|74.17|71.77|0
1751605500000|2025-07-04 05:05:00|74.21|71.81|74.18|71.78|74.25|71.85|74.1|71.7|0
1751605800000|2025-07-04 05:10:00|74.2|71.8|74.23|71.83|74.25|71.85|74.19|71.79|0
1751606100000|2025-07-04 05:15:00|74.2|71.8|74.32|71.92|74.34|71.94|74.17|71.77|0
1751606400000|2025-07-04 05:20:00|74.35|71.95|74.19|71.79|74.35|71.95|74.16|71.76|0
1751606700000|2025-07-04 05:25:00|74.21|71.81|74.19|71.79|74.25|71.85|74.16|71.76|0
1751607000000|2025-07-04 05:30:00|74.16|71.76|74.48|72.08|74.51|72.11|74.16|71.76|0
1751607300000|2025-07-04 05:35:00|74.49|72.09|74.27|71.87|74.49|72.09|74.23|71.83|0
1751607600000|2025-07-04 05:40:00|74.25|71.85|74.05|71.65|74.25|71.85|74.03|71.63|0
1751607900000|2025-07-04 05:45:00|74.07|71.67|74.08|71.68|74.08|71.68|73.92|71.52|0
1751608200000|2025-07-04 05:50:00|74.06|71.66|74.05|71.65|74.11|71.71|74.03|71.63|0
1751608500000|2025-07-04 05:55:00|74.06|71.66|73.98|71.58|74.07|71.67|73.94|71.54|0
1751608800000|2025-07-04 06:00:00|73.95|71.55|74.27|71.87|74.36|71.96|73.93|71.53|0
1751609100000|2025-07-04 06:05:00|74.3|71.9|74.44|72.04|74.52|72.12|74.3|71.9|0
1751609400000|2025-07-04 06:10:00|74.45|72.05|74.52|72.12|74.63|72.23|74.28|71.88|0
1751609700000|2025-07-04 06:15:00|74.54|72.14|74.3|71.9|74.55|72.15|74.28|71.88|0
1751610000000|2025-07-04 06:20:00|74.31|71.91|74.27|71.87|74.33|71.93|74.23|71.83|0
1751610300000|2025-07-04 06:25:00|74.26|71.86|74.31|71.91|74.4|72|74.24|71.84|0
1751610600000|2025-07-04 06:30:00|74.33|71.93|74.2|71.8|74.37|71.97|74.2|71.8|0
1751610900000|2025-07-04 06:35:00|74.19|71.79|74.26|71.86|74.28|71.88|74.16|71.76|0
1751611200000|2025-07-04 06:40:00|74.29|71.89|74.4|72|74.48|72.08|74.15|71.75|0
1751611500000|2025-07-04 06:45:00|74.43|72.03|74.47|72.07|74.64|72.24|74.35|71.95|0
1751611800000|2025-07-04 06:50:00|74.5|72.1|74.46|72.06|74.58|72.18|74.43|72.03|0
1751612100000|2025-07-04 06:55:00|74.47|72.07|74.7|72.3|74.75|72.35|74.41|72.01|0
1751612400000|2025-07-04 07:00:00|74.68|72.28|74.48|72.08|74.71|72.31|74.39|71.99|0
1751612700000|2025-07-04 07:05:00|74.5|72.1|74.83|72.43|74.95|72.55|74.48|72.08|0
1751613000000|2025-07-04 07:10:00|74.85|72.45|75.23|72.83|75.3|72.9|74.8|72.4|0
1751613300000|2025-07-04 07:15:00|75.24|72.84|75.58|73.18|75.58|73.18|75.09|72.69|0
1751613600000|2025-07-04 07:20:00|75.64|73.24|75.29|72.89|75.69|73.29|75.12|72.72|0
1751613900000|2025-07-04 07:25:00|75.31|72.91|75.3|72.9|75.37|72.97|75.14|72.74|0
1751614200000|2025-07-04 07:30:00|75.28|72.88|75.4|73|75.56|73.16|75.28|72.88|0
1751614500000|2025-07-04 07:35:00|75.39|72.99|75.33|72.93|75.42|73.02|75.22|72.82|0
1751614800000|2025-07-04 07:40:00|75.32|72.92|75.32|72.92|75.39|72.99|75.28|72.88|0
1751615100000|2025-07-04 07:45:00|75.31|72.91|75.67|73.27|75.74|73.34|75.31|72.91|0
1751615400000|2025-07-04 07:50:00|75.69|73.29|75.71|73.31|75.77|73.37|75.61|73.21|0
1751615700000|2025-07-04 07:55:00|75.72|73.32|76.13|73.73|76.27|73.87|75.68|73.28|0
1751616000000|2025-07-04 08:00:00|76.15|73.75|76.35|73.95|76.43|74.03|76.06|73.66|0
1751616300000|2025-07-04 08:05:00|76.49|74.09|76.55|74.15|76.55|74.15|76.35|73.95|0
1751616600000|2025-07-04 08:10:00|76.54|74.14|76.73|74.33|76.74|74.34|76.47|74.07|0
1751616900000|2025-07-04 08:15:00|76.75|74.35|76.59|74.19|76.97|74.57|76.59|74.19|0
1751617200000|2025-07-04 08:20:00|76.58|74.18|76.24|73.84|76.69|74.29|76.21|73.81|0
1751617500000|2025-07-04 08:25:00|76.22|73.82|75.86|73.46|76.29|73.89|75.78|73.38|0
1751617800000|2025-07-04 08:30:00|75.88|73.48|76.49|74.09|76.58|74.18|75.82|73.42|0
1751618100000|2025-07-04 08:35:00|76.47|74.07|76.27|73.87|76.53|74.13|76.19|73.79|0
1751618400000|2025-07-04 08:40:00|76.28|73.88|76.34|73.94|76.46|74.06|76.2|73.8|0
1751618700000|2025-07-04 08:45:00|76.36|73.96|76.59|74.19|76.71|74.31|76.36|73.96|0
1751619000000|2025-07-04 08:50:00|76.6|74.2|77|74.6|77.09|74.69|76.57|74.17|0
1751619300000|2025-07-04 08:55:00|76.97|74.57|77.09|74.69|77.13|74.73|76.97|74.57|0
1751619600000|2025-07-04 09:00:00|77.08|74.68|77.18|74.78|77.41|75.01|77.05|74.65|0
1751619900000|2025-07-04 09:05:00|77.14|74.74|76.85|74.45|77.16|74.76|76.71|74.31|0
1751620200000|2025-07-04 09:10:00|76.83|74.43|77.04|74.64|77.19|74.79|76.8|74.4|0
1751620500000|2025-07-04 09:15:00|77.06|74.66|77.36|74.96|77.43|75.03|76.97|74.57|0
1751620800000|2025-07-04 09:20:00|77.4|75|77.12|74.72|77.4|75|76.94|74.54|0
1751621100000|2025-07-04 09:25:00|77.11|74.71|77.18|74.78|77.23|74.83|77|74.6|0
1751621400000|2025-07-04 09:30:00|77.21|74.81|77.45|75.05|77.45|75.05|77.12|74.72|0
1751621700000|2025-07-04 09:35:00|77.42|75.02|77.27|74.87|77.49|75.09|77.16|74.76|0
1751622000000|2025-07-04 09:40:00|77.29|74.89|76.97|74.57|77.32|74.92|76.94|74.54|0
1751622300000|2025-07-04 09:45:00|76.96|74.56|76.95|74.55|77.2|74.8|76.81|74.41|0
1751622600000|2025-07-04 09:50:00|76.96|74.56|76.81|74.41|77.07|74.67|76.68|74.28|0
1751622900000|2025-07-04 09:55:00|76.82|74.42|76.96|74.56|77.21|74.81|76.8|74.4|0
1751623200000|2025-07-04 10:00:00|76.97|74.57|76.89|74.49|77.01|74.61|76.77|74.37|0
1751623500000|2025-07-04 10:05:00|76.9|74.5|76.98|74.58|77.13|74.73|76.88|74.48|0
1751623800000|2025-07-04 10:10:00|76.95|74.55|76.85|74.45|76.95|74.55|76.72|74.32|0
1751624100000|2025-07-04 10:15:00|76.87|74.47|76.97|74.57|76.99|74.59|76.81|74.41|0
1751624400000|2025-07-04 10:20:00|76.95|74.55|77.1|74.7|77.1|74.7|76.85|74.45|0
1751624700000|2025-07-04 10:25:00|77.08|74.68|77.21|74.81|77.31|74.91|76.99|74.59|0
1751625000000|2025-07-04 10:30:00|77.19|74.79|77.06|74.66|77.45|75.05|76.98|74.58|0
1751625300000|2025-07-04 10:35:00|77.09|74.69|76.86|74.46|77.09|74.69|76.75|74.35|0
1751625600000|2025-07-04 10:40:00|76.85|74.45|77.26|74.86|77.27|74.87|76.85|74.45|0
1751625900000|2025-07-04 10:45:00|77.25|74.85|77.68|75.28|77.68|75.28|77.18|74.78|0
1751626200000|2025-07-04 10:50:00|77.69|75.29|77.9|75.5|77.95|75.55|77.62|75.22|0
1751626500000|2025-07-04 10:55:00|77.91|75.51|77.85|75.45|78.3|75.9|77.63|75.23|0
1751626800000|2025-07-04 11:00:00|77.93|75.53|77.55|75.15|77.93|75.53|77.47|75.07|0
1751627100000|2025-07-04 11:05:00|77.57|75.17|77.69|75.29|77.9|75.5|77.5|75.1|0
1751627400000|2025-07-04 11:10:00|77.67|75.27|77.33|74.93|77.74|75.34|77.29|74.89|0
1751627700000|2025-07-04 11:15:00|77.34|74.94|77.38|74.98|77.38|74.98|76.94|74.54|0
1751628000000|2025-07-04 11:20:00|77.35|74.95|77.28|74.88|77.36|74.96|77.16|74.76|0
1751628300000|2025-07-04 11:25:00|77.27|74.87|77.21|74.81|77.34|74.94|77.12|74.72|0
1751628600000|2025-07-04 11:30:00|77.19|74.79|77.27|74.87|77.27|74.87|77.1|74.7|0
1751628900000|2025-07-04 11:35:00|77.29|74.89|77.74|75.34|77.81|75.41|77.18|74.78|0
1751629200000|2025-07-04 11:40:00|77.46|75.06|77.47|75.07|77.53|75.13|77.39|74.99|0
1751629500000|2025-07-04 11:45:00|77.46|75.06|77.25|74.85|77.56|75.16|77.25|74.85|0
1751629800000|2025-07-04 11:50:00|77.29|74.89|77.31|74.91|77.37|74.97|77.26|74.86|0
1751630100000|2025-07-04 11:55:00|77.3|74.9|77.24|74.84|77.34|74.94|76.98|74.58|0
1751630400000|2025-07-04 12:00:00|77.26|74.86|77.05|74.65|77.27|74.87|77.03|74.63|0
1751630700000|2025-07-04 12:05:00|77.16|74.76|77.14|74.74|77.29|74.89|77.04|74.64|0
1751631000000|2025-07-04 12:10:00|77.15|74.75|77.15|74.75|77.26|74.86|77.1|74.7|0
1751631300000|2025-07-04 12:15:00|77.17|74.77|77.24|74.84|77.28|74.88|77.13|74.73|0
1751631600000|2025-07-04 12:20:00|77.25|74.85|77.39|74.99|77.6|75.2|77.17|74.77|0
1751631900000|2025-07-04 12:25:00|77.42|75.02|77.38|74.98|77.49|75.09|77.34|74.94|0
1751632200000|2025-07-04 12:30:00|77.35|74.95|77.24|74.84|77.45|75.05|77.23|74.83|0
1751632500000|2025-07-04 12:35:00|77.26|74.86|77.18|74.78|77.35|74.95|77.1|74.7|0
1751632800000|2025-07-04 12:40:00|77.17|74.77|77.19|74.79|77.24|74.84|77.05|74.65|0
1751633100000|2025-07-04 12:45:00|77.2|74.8|77.29|74.89|77.34|74.94|77.12|74.72|0
1751633400000|2025-07-04 12:50:00|77.27|74.87|77.27|74.87|77.29|74.89|77.18|74.78|0
1751633700000|2025-07-04 12:55:00|77.28|74.88|77.3|74.9|77.35|74.95|77.18|74.78|0
1751634000000|2025-07-04 13:00:00|77.29|74.89|77.48|75.08|77.58|75.18|77.25|74.85|0
1751634300000|2025-07-04 13:05:00|77.49|75.09|77.5|75.1|77.58|75.18|77.39|74.99|0
1751634600000|2025-07-04 13:10:00|77.49|75.09|77.62|75.22|77.63|75.23|77.45|75.05|0
1751634900000|2025-07-04 13:15:00|77.59|75.19|77.62|75.22|77.76|75.36|77.57|75.17|0
1751635200000|2025-07-04 13:20:00|77.61|75.21|77.71|74.71|77.71|75.31|77.36|74.68|0
1751635500000|2025-07-04 13:25:00|77.73|74.73|77.67|74.67|77.84|74.84|77.67|74.67|0
1751635800000|2025-07-04 13:30:00|77.44|75.04|77.44|75.04|77.59|75.19|77.21|74.81|0
1751636100000|2025-07-04 13:35:00|77.43|75.03|77.84|75.44|77.93|75.53|77.43|75.03|0
1751636400000|2025-07-04 13:40:00|77.78|75.38|77.18|74.78|77.8|75.4|77.14|74.74|0
1751636700000|2025-07-04 13:45:00|77.17|74.77|77.21|74.81|77.27|74.87|77.13|74.73|0
1751637000000|2025-07-04 13:50:00|77.18|74.78|77.06|74.66|77.29|74.89|76.98|74.58|0
1751637300000|2025-07-04 13:55:00|77.08|74.68|76.94|74.54|77.41|75.01|76.82|74.42|0
1751637600000|2025-07-04 14:00:00|76.91|74.51|77.09|74.69|77.18|74.78|76.79|74.39|0
1751637900000|2025-07-04 14:05:00|77.14|74.74|77.21|74.81|77.31|74.91|77.04|74.64|0
1751638200000|2025-07-04 14:10:00|77.25|74.85|77.22|74.82|77.47|75.07|77.12|74.72|0
1751638500000|2025-07-04 14:15:00|77.23|74.83|77.12|74.72|77.27|74.87|76.99|74.59|0
1751638800000|2025-07-04 14:20:00|77.15|74.75|77.26|74.86|77.29|74.89|77.08|74.68|0
1751639100000|2025-07-04 14:25:00|77.27|74.87|76.85|74.45|77.3|74.9|76.8|74.4|0
1751639400000|2025-07-04 14:30:00|76.84|74.44|76.49|74.09|76.89|74.49|76.38|73.98|0
1751639700000|2025-07-04 14:35:00|76.51|74.11|76.42|74.02|76.52|74.12|76.22|73.82|0
1751640000000|2025-07-04 14:40:00|76.45|74.05|76.36|73.96|76.49|74.09|76.32|73.92|0
1751640300000|2025-07-04 14:45:00|76.37|73.97|76.47|74.07|76.49|74.09|76.28|73.88|0
1751640600000|2025-07-04 14:50:00|76.49|74.09|76.52|74.12|76.53|74.13|76.44|74.04|0
1751640900000|2025-07-04 14:55:00|76.51|74.11|76.51|74.11|76.59|74.19|76.47|74.07|0
1751641200000|2025-07-04 15:00:00|76.49|74.09|76.49|74.09|76.56|74.16|76.37|73.97|0
1751641500000|2025-07-04 15:05:00|76.5|74.1|76.59|74.19|76.64|74.24|76.48|74.08|0
1751641800000|2025-07-04 15:10:00|76.58|74.18|76.67|74.27|76.79|74.39|76.56|74.16|0
1751642100000|2025-07-04 15:15:00|76.7|74.3|76.97|74.57|77.06|74.66|76.7|74.3|0
1751642400000|2025-07-04 15:20:00|76.98|74.58|77.02|74.62|77.07|74.67|76.88|74.48|0
1751642700000|2025-07-04 15:25:00|77.04|74.64|76.91|74.51|77.04|74.64|76.84|74.44|0
1751643000000|2025-07-04 15:30:00|76.94|74.54|77.37|74.97|77.4|75|76.89|74.49|0
1751847300000|2025-07-07 00:15:00|74.99|72.59|74.95|72.55|75.01|72.61|74.86|72.46|0
1751847600000|2025-07-07 00:20:00|74.94|72.54|75.03|72.63|75.06|72.66|74.88|72.48|0
1751847900000|2025-07-07 00:25:00|75.01|72.61|74.94|72.54|75.09|72.69|74.93|72.53|0
1751848200000|2025-07-07 00:30:00|74.95|72.55|75.03|72.63|75.1|72.7|74.89|72.49|0
1751848500000|2025-07-07 00:35:00|75.02|72.62|75|72.6|75.22|72.82|74.96|72.56|0
1751848800000|2025-07-07 00:40:00|75.02|72.62|75.13|72.73|75.18|72.78|75|72.6|0
1751849100000|2025-07-07 00:45:00|75.12|72.72|74.98|72.58|75.16|72.76|74.96|72.56|0
1751849400000|2025-07-07 00:50:00|74.99|72.59|75.03|72.63|75.14|72.74|74.97|72.57|0
1751849700000|2025-07-07 00:55:00|75.04|72.64|74.96|72.56|75.11|72.71|74.9|72.5|0
1751850000000|2025-07-07 01:00:00|74.98|72.58|75.46|73.06|75.46|73.06|74.88|72.48|0
1751850300000|2025-07-07 01:05:00|75.44|73.04|75.73|73.33|76.12|73.72|75.4|73|0
1751850600000|2025-07-07 01:10:00|75.75|73.35|75.98|73.58|76|73.6|75.67|73.27|0
1751850900000|2025-07-07 01:15:00|76|73.6|75.26|72.86|76.02|73.62|75.19|72.79|0
1751851200000|2025-07-07 01:20:00|75.23|72.83|75.24|72.84|75.24|72.84|75.01|72.61|0
1751851500000|2025-07-07 01:25:00|75.22|72.82|75.11|72.71|75.24|72.84|75.04|72.64|0
1751851800000|2025-07-07 01:30:00|75.13|72.73|75.23|72.83|75.24|72.84|74.96|72.56|0
1751852100000|2025-07-07 01:35:00|75.21|72.81|75.47|73.07|75.48|73.08|75.06|72.66|0
1751852400000|2025-07-07 01:40:00|75.5|73.1|75.34|72.94|75.5|73.1|75.29|72.89|0
1751852700000|2025-07-07 01:45:00|75.33|72.93|75.34|72.94|75.42|73.02|75.13|72.73|0
1751853000000|2025-07-07 01:50:00|75.32|72.92|75.24|72.84|75.37|72.97|75.11|72.71|0
1751853300000|2025-07-07 01:55:00|75.27|72.87|75.25|72.85|75.27|72.87|75.08|72.68|0
1751853600000|2025-07-07 02:00:00|75.24|72.84|75.29|72.89|75.35|72.95|75.2|72.8|0
1751853900000|2025-07-07 02:05:00|75.32|72.92|75.31|72.91|75.32|72.92|75.24|72.84|0
1751854200000|2025-07-07 02:10:00|75.28|72.88|75.14|72.74|75.34|72.94|75.05|72.65|0
1751854500000|2025-07-07 02:15:00|75.16|72.76|74.89|72.49|75.23|72.83|74.86|72.46|0
1751854800000|2025-07-07 02:20:00|74.91|72.51|75|72.6|75.13|72.73|74.87|72.47|0
1751855100000|2025-07-07 02:25:00|74.97|72.57|74.99|72.59|75.05|72.65|74.93|72.53|0
1751855400000|2025-07-07 02:30:00|74.96|72.56|75.32|72.92|75.37|72.97|74.87|72.47|0
1751855700000|2025-07-07 02:35:00|75.35|72.95|75.19|72.79|75.37|72.97|75.17|72.77|0
1751856000000|2025-07-07 02:40:00|75.2|72.8|75.05|72.65|75.24|72.84|74.97|72.57|0
1751856300000|2025-07-07 02:45:00|75.07|72.67|75.18|72.78|75.19|72.79|75.04|72.64|0
1751856600000|2025-07-07 02:50:00|75.12|72.72|75.07|72.67|75.17|72.77|74.99|72.59|0
1751856900000|2025-07-07 02:55:00|75.06|72.66|75.24|72.84|75.24|72.84|75.03|72.63|0
1751857200000|2025-07-07 03:00:00|75.25|72.85|75.69|73.29|75.7|73.3|75.19|72.79|0
1751857500000|2025-07-07 03:05:00|75.67|73.27|75.51|73.11|75.7|73.3|75.42|73.02|0
1751857800000|2025-07-07 03:10:00|75.5|73.1|75.46|73.06|75.5|73.1|75.4|73|0
1751858100000|2025-07-07 03:15:00|75.45|73.05|75.44|73.04|75.48|73.08|75.3|72.9|0
1751858400000|2025-07-07 03:20:00|75.46|73.06|75.41|73.01|75.47|73.07|75.37|72.97|0
1751858700000|2025-07-07 03:25:00|75.39|72.99|75.33|72.93|75.41|73.01|75.33|72.93|0
1751859000000|2025-07-07 03:30:00|75.32|72.92|75.29|72.89|75.66|73.26|75.23|72.83|0
1751859300000|2025-07-07 03:35:00|75.32|72.92|75.29|72.89|75.35|72.95|75.26|72.86|0
1751859600000|2025-07-07 03:40:00|75.3|72.9|75.08|72.68|75.3|72.9|75.05|72.65|0
1751859900000|2025-07-07 03:45:00|75.1|72.7|75.02|72.62|75.13|72.73|74.96|72.56|0
1751860200000|2025-07-07 03:50:00|75.01|72.61|74.96|72.56|75.07|72.67|74.94|72.54|0
1751860500000|2025-07-07 03:55:00|74.97|72.57|74.83|72.43|75.01|72.61|74.77|72.37|0
1751860800000|2025-07-07 04:00:00|74.86|72.46|74.48|72.08|74.89|72.49|74.48|72.08|0
1751861100000|2025-07-07 04:05:00|74.64|72.24|74.64|72.24|74.86|72.46|74.58|72.18|0
1751861400000|2025-07-07 04:10:00|74.62|72.22|74.75|72.35|74.89|72.49|74.62|72.22|0
1751861700000|2025-07-07 04:15:00|74.73|72.33|74.78|72.38|74.85|72.45|74.71|72.31|0
1751862000000|2025-07-07 04:20:00|74.81|72.41|74.86|72.46|74.98|72.58|74.79|72.39|0
1751862300000|2025-07-07 04:25:00|74.87|72.47|74.86|72.46|74.9|72.5|74.82|72.42|0
1751862600000|2025-07-07 04:30:00|74.88|72.48|75.01|72.61|75.01|72.61|74.84|72.44|0
1751862900000|2025-07-07 04:35:00|75|72.6|75.25|72.85|75.29|72.89|75|72.6|0
1751863200000|2025-07-07 04:40:00|75.27|72.87|75.34|72.94|75.34|72.94|75.23|72.83|0
1751863500000|2025-07-07 04:45:00|75.36|72.96|75.33|72.93|75.36|72.96|75.22|72.82|0
1751863800000|2025-07-07 04:50:00|75.3|72.9|75.3|72.9|75.36|72.96|75.23|72.83|0
1751864100000|2025-07-07 04:55:00|75.32|72.92|75.34|72.94|75.35|72.95|75.28|72.88|0
1751864400000|2025-07-07 05:00:00|75.35|72.95|75.3|72.9|75.35|72.95|75.18|72.78|0
1751864700000|2025-07-07 05:05:00|75.32|72.92|75.41|73.01|75.49|73.09|75.2|72.8|0
1751865000000|2025-07-07 05:10:00|75.43|73.03|75.46|73.06|75.53|73.13|75.33|72.93|0
1751865300000|2025-07-07 05:15:00|75.47|73.07|75.45|73.05|75.49|73.09|75.4|73|0
1751865600000|2025-07-07 05:20:00|75.47|73.07|75.49|73.09|75.62|73.22|75.44|73.04|0
1751865900000|2025-07-07 05:25:00|75.47|73.07|75.55|73.15|75.57|73.17|75.45|73.05|0
1751866200000|2025-07-07 05:30:00|75.5|73.1|75.53|73.13|75.6|73.2|75.48|73.08|0
1751866500000|2025-07-07 05:35:00|75.51|73.11|75.52|73.12|75.53|73.13|75.24|72.84|0
1751866800000|2025-07-07 05:40:00|75.49|73.09|75.33|72.93|75.52|73.12|75.15|72.75|0
1751867100000|2025-07-07 05:45:00|75.37|72.97|75.26|72.86|75.39|72.99|75.22|72.82|0
1751867400000|2025-07-07 05:50:00|75.24|72.84|75.39|72.99|75.51|73.11|75.24|72.84|0
1751867700000|2025-07-07 05:55:00|75.41|73.01|75.36|72.96|75.47|73.07|75.36|72.96|0
1751868000000|2025-07-07 06:00:00|75.32|72.92|75.45|73.05|75.6|73.2|75.23|72.83|0
1751868300000|2025-07-07 06:05:00|75.44|73.04|75.5|73.1|75.56|73.16|75.36|72.96|0
1751868600000|2025-07-07 06:10:00|75.53|73.13|75.64|73.24|75.67|73.27|75.49|73.09|0
1751868900000|2025-07-07 06:15:00|75.62|73.22|75.89|73.49|75.89|73.49|75.58|73.18|0
1751869200000|2025-07-07 06:20:00|75.92|73.52|75.74|73.34|75.94|73.54|75.71|73.31|0
1751869500000|2025-07-07 06:25:00|75.76|73.36|75.84|73.44|75.91|73.51|75.75|73.35|0
1751869800000|2025-07-07 06:30:00|75.81|73.41|75.79|73.39|75.89|73.49|75.58|73.18|0
1751870100000|2025-07-07 06:35:00|75.81|73.41|75.65|73.25|75.84|73.44|75.63|73.23|0
1751870400000|2025-07-07 06:40:00|75.71|73.31|75.84|73.44|75.88|73.48|75.6|73.2|0
1751870700000|2025-07-07 06:45:00|75.87|73.47|75.76|73.36|75.92|73.52|75.68|73.28|0
1751871000000|2025-07-07 06:50:00|75.75|73.35|75.64|73.24|75.8|73.4|75.58|73.18|0
1751871300000|2025-07-07 06:55:00|75.62|73.22|75.5|73.1|75.71|73.31|75.4|73|0
1751871600000|2025-07-07 07:00:00|75.48|73.08|75.4|73|75.58|73.18|75.28|72.88|0
1751871900000|2025-07-07 07:05:00|75.41|73.01|75.57|73.17|75.59|73.19|75.35|72.95|0
1751872200000|2025-07-07 07:10:00|75.54|73.14|75.45|73.05|75.56|73.16|75.38|72.98|0
1751872500000|2025-07-07 07:15:00|75.47|73.07|75.54|73.14|75.61|73.21|75.34|72.94|0
1751872800000|2025-07-07 07:20:00|75.49|73.09|75.36|72.96|75.54|73.14|75.33|72.93|0
1751873100000|2025-07-07 07:25:00|75.38|72.98|75.5|73.1|75.54|73.14|75.32|72.92|0
1751873400000|2025-07-07 07:30:00|75.51|73.11|75.47|73.07|75.71|73.31|75.43|73.03|0
1751873700000|2025-07-07 07:35:00|75.46|73.06|75.51|73.11|75.55|73.15|75.36|72.96|0
1751874000000|2025-07-07 07:40:00|75.46|73.06|75.51|73.11|75.6|73.2|75.41|73.01|0
1751874300000|2025-07-07 07:45:00|75.55|73.15|75.49|73.09|75.59|73.19|75.29|72.89|0
1751874600000|2025-07-07 07:50:00|75.45|73.05|75.39|72.99|75.45|73.05|75.3|72.9|0
1751874900000|2025-07-07 07:55:00|75.37|72.97|75.27|72.87|75.38|72.98|75.17|72.77|0
1751875200000|2025-07-07 08:00:00|75.35|72.95|75.17|72.77|75.36|72.96|75.13|72.73|0
1751875500000|2025-07-07 08:05:00|75.13|72.73|75.38|72.98|75.38|72.98|75.07|72.67|0
1751875800000|2025-07-07 08:10:00|75.4|73|75.41|73.01|75.7|73.3|75.3|72.9|0
1751876100000|2025-07-07 08:15:00|75.4|73|75.58|73.18|75.6|73.2|75.27|72.87|0
1751876400000|2025-07-07 08:20:00|75.6|73.2|75.4|73|75.62|73.22|75.38|72.98|0
1751876700000|2025-07-07 08:25:00|75.44|73.04|75.36|72.96|75.51|73.11|75.02|72.62|0
1751877000000|2025-07-07 08:30:00|75.39|72.99|75.36|72.96|75.44|73.04|75.21|72.81|0
1751877300000|2025-07-07 08:35:00|75.33|72.93|75.27|72.87|75.35|72.95|75.18|72.78|0
1751877600000|2025-07-07 08:40:00|75.26|72.86|75.32|72.92|75.45|73.05|75.12|72.72|0
1751877900000|2025-07-07 08:45:00|75.3|72.9|75.49|73.09|75.5|73.1|75.2|72.8|0
1751878200000|2025-07-07 08:50:00|75.48|73.08|75.46|73.06|75.6|73.2|75.44|73.04|0
1751878500000|2025-07-07 08:55:00|75.49|73.09|75.56|73.16|75.66|73.26|75.46|73.06|0
1751878800000|2025-07-07 09:00:00|75.54|73.14|75.58|73.18|75.64|73.24|75.48|73.08|0
1751879100000|2025-07-07 09:05:00|75.52|73.12|75.32|72.92|75.63|73.23|75.22|72.82|0
1751879400000|2025-07-07 09:10:00|75.29|72.89|75.33|72.93|75.38|72.98|75.27|72.87|0
1751879700000|2025-07-07 09:15:00|75.3|72.9|75.32|72.92|75.36|72.96|75.28|72.88|0
1751880000000|2025-07-07 09:20:00|75.29|72.89|75.33|72.93|75.4|73|75.28|72.88|0
1751880300000|2025-07-07 09:25:00|75.32|72.92|75.4|73|75.44|73.04|75.3|72.9|0
1751880600000|2025-07-07 09:30:00|75.38|72.98|75.41|73.01|75.47|73.07|75.35|72.95|0
1751880900000|2025-07-07 09:35:00|75.4|73|74.92|72.52|75.41|73.01|74.88|72.48|0
1751881200000|2025-07-07 09:40:00|74.9|72.5|74.87|72.47|75.01|72.61|74.78|72.38|0
1751881500000|2025-07-07 09:45:00|74.84|72.44|74.95|72.55|75.01|72.61|74.83|72.43|0
1751881800000|2025-07-07 09:50:00|74.92|72.52|74.44|72.04|74.96|72.56|74.43|72.03|0
1751882100000|2025-07-07 09:55:00|74.42|72.02|74.09|71.69|74.54|72.14|74.02|71.62|0
1751882400000|2025-07-07 10:00:00|74.07|71.67|73.98|71.58|74.2|71.8|73.93|71.53|0
1751882700000|2025-07-07 10:05:00|73.96|71.56|73.85|71.45|74.03|71.63|73.79|71.39|0
1751883000000|2025-07-07 10:10:00|73.82|71.42|73.62|71.22|73.88|71.48|73.57|71.17|0
1751883300000|2025-07-07 10:15:00|73.6|71.2|73.9|71.5|74.08|71.68|73.6|71.2|0
1751883600000|2025-07-07 10:20:00|73.93|71.53|74|71.6|74.07|71.67|73.85|71.45|0
1751883900000|2025-07-07 10:25:00|73.88|71.48|73.86|71.46|73.93|71.53|73.8|71.4|0
1751884200000|2025-07-07 10:30:00|73.88|71.48|73.93|71.53|74|71.6|73.82|71.42|0
1751884500000|2025-07-07 10:35:00|73.94|71.54|73.95|71.55|73.98|71.58|73.82|71.42|0
1751884800000|2025-07-07 10:40:00|73.94|71.54|73.99|71.59|74.05|71.65|73.93|71.53|0
1751885100000|2025-07-07 10:45:00|73.98|71.58|73.98|71.58|74.05|71.65|73.93|71.53|0
1751885400000|2025-07-07 10:50:00|74.01|71.61|74.11|71.71|74.14|71.74|74|71.6|0
1751885700000|2025-07-07 10:55:00|74.13|71.73|74.14|71.74|74.16|71.76|74.06|71.66|0
1751886000000|2025-07-07 11:00:00|74.16|71.76|74.11|71.71|74.21|71.81|74.02|71.62|0
1751886300000|2025-07-07 11:05:00|74.08|71.68|74.13|71.73|74.21|71.81|74.06|71.66|0
1751886600000|2025-07-07 11:10:00|74.12|71.72|74.24|71.84|74.3|71.9|74.12|71.72|0
1751886900000|2025-07-07 11:15:00|74.25|71.85|74.28|71.88|74.32|71.92|74.21|71.81|0
1751887200000|2025-07-07 11:20:00|74.29|71.89|74.19|71.79|74.3|71.9|74.17|71.77|0
1751887500000|2025-07-07 11:25:00|74.18|71.78|74|71.6|74.18|71.78|74|71.6|0
1751887800000|2025-07-07 11:30:00|73.98|71.58|74.03|71.63|74.09|71.69|73.78|71.38|0
1751888100000|2025-07-07 11:35:00|74.19|71.79|74.11|71.71|74.19|71.79|73.94|71.54|0
1751888400000|2025-07-07 11:40:00|74.12|71.72|73.91|71.51|74.18|71.78|73.82|71.42|0
1751888700000|2025-07-07 11:45:00|73.92|71.52|73.83|71.43|73.95|71.55|73.77|71.37|0
1751889000000|2025-07-07 11:50:00|73.86|71.46|73.89|71.49|73.96|71.56|73.8|71.4|0
1751889300000|2025-07-07 11:55:00|73.9|71.5|73.53|71.13|73.91|71.51|73.52|71.12|0
1751889600000|2025-07-07 12:00:00|73.58|71.18|73.83|71.43|73.89|71.49|73.55|71.15|0
1751889900000|2025-07-07 12:05:00|73.81|71.41|73.41|71.01|73.86|71.46|73.35|70.95|0
1751890200000|2025-07-07 12:10:00|73.53|71.13|73.31|70.91|73.58|71.18|73.31|70.91|0
1751890500000|2025-07-07 12:15:00|73.34|70.94|73.24|70.84|73.39|70.99|73.22|70.82|0
1751890800000|2025-07-07 12:20:00|73.23|70.83|73.4|71|73.42|71.02|73.19|70.79|0
1751891100000|2025-07-07 12:25:00|73.37|70.97|73.59|71.19|73.74|71.34|73.37|70.97|0
1751891400000|2025-07-07 12:30:00|73.39|70.99|73.58|71.18|73.63|71.23|73.39|70.99|0
1751891700000|2025-07-07 12:35:00|73.63|71.23|73.73|71.33|73.75|71.35|73.39|70.99|0
1751892000000|2025-07-07 12:40:00|73.7|71.3|73.87|71.47|73.92|71.52|73.68|71.28|0
1751892300000|2025-07-07 12:45:00|73.89|71.49|73.95|71.55|74.07|71.67|73.88|71.48|0
1751892600000|2025-07-07 12:50:00|73.93|71.53|74.12|71.72|74.16|71.76|73.9|71.5|0
1751892900000|2025-07-07 12:55:00|74.15|71.75|74.47|72.07|74.62|72.22|74.1|71.7|0
1751893200000|2025-07-07 13:00:00|74.43|72.03|74.6|72.2|74.7|72.3|74.21|71.81|0
1751893500000|2025-07-07 13:05:00|74.62|72.22|74.61|72.21|74.67|72.27|74.43|72.03|0
1751893800000|2025-07-07 13:10:00|74.63|72.23|74.66|72.26|74.75|72.35|74.55|72.15|0
1751894100000|2025-07-07 13:15:00|74.71|72.31|74.62|72.22|74.71|72.31|74.54|72.14|0
1751894400000|2025-07-07 13:20:00|74.65|72.25|75.02|72.02|75.02|72.42|74.53|72.02|0
1751894700000|2025-07-07 13:25:00|75.09|72.09|74.87|71.87|75.1|72.1|74.73|71.73|0
1751895000000|2025-07-07 13:30:00|74.1|71.7|74.53|72.13|74.84|72.44|73.74|71.34|0
1751895300000|2025-07-07 13:35:00|74.55|72.15|74.44|72.04|74.77|72.37|74.18|71.78|0
1751895600000|2025-07-07 13:40:00|74.49|72.09|74.5|72.1|74.6|72.2|74.26|71.86|0
1751895900000|2025-07-07 13:45:00|74.48|72.08|74.49|72.09|74.9|72.5|74.44|72.04|0
1751896200000|2025-07-07 13:50:00|74.51|72.11|73.99|71.59|74.6|72.2|73.96|71.56|0
1751896500000|2025-07-07 13:55:00|74.01|71.61|74.27|71.87|74.27|71.87|73.91|71.51|0
1751896800000|2025-07-07 14:00:00|74.19|71.79|74.81|72.41|75.24|72.84|74.02|71.62|0
1751897100000|2025-07-07 14:05:00|74.77|72.37|74.9|72.5|74.96|72.56|74.57|72.17|0
1751897400000|2025-07-07 14:10:00|74.87|72.47|75.34|72.94|75.34|72.94|74.71|72.31|0
1751897700000|2025-07-07 14:15:00|75.36|72.96|75.18|72.78|75.5|73.1|74.99|72.59|0
1751898000000|2025-07-07 14:20:00|75.15|72.75|74.97|72.57|75.21|72.81|74.81|72.41|0
1751898300000|2025-07-07 14:25:00|74.94|72.54|75.03|72.63|75.11|72.71|74.61|72.21|0
1751898600000|2025-07-07 14:30:00|75.06|72.66|75.25|72.85|75.31|72.91|74.94|72.54|0
1751898900000|2025-07-07 14:35:00|75.28|72.88|75.21|72.81|75.43|73.03|75.1|72.7|0
1751899200000|2025-07-07 14:40:00|75.23|72.83|75.14|72.74|75.3|72.9|74.96|72.56|0
1751899500000|2025-07-07 14:45:00|75.16|72.76|75.02|72.62|75.23|72.83|74.84|72.44|0
1751899800000|2025-07-07 14:50:00|74.95|72.55|75.35|72.95|75.58|73.18|74.88|72.48|0
1751900100000|2025-07-07 14:55:00|75.37|72.97|75.56|73.16|75.78|73.38|75.27|72.87|0
1751900400000|2025-07-07 15:00:00|75.62|73.22|75.61|73.21|75.79|73.39|75.35|72.95|0
1751900700000|2025-07-07 15:05:00|75.63|73.23|75.67|73.27|75.8|73.4|75.58|73.18|0
1751901000000|2025-07-07 15:10:00|75.7|73.3|75.68|73.28|75.84|73.44|75.56|73.16|0
1751901300000|2025-07-07 15:15:00|75.69|73.29|75.86|73.46|75.95|73.55|75.54|73.14|0
1751901600000|2025-07-07 15:20:00|75.88|73.48|75.63|73.23|76.01|73.61|75.57|73.17|0
1751901900000|2025-07-07 15:25:00|75.68|73.28|75.36|72.96|75.71|73.31|75.33|72.93|0
1751902200000|2025-07-07 15:30:00|75.38|72.98|75.48|73.08|75.56|73.16|75.19|72.79|0
1751902500000|2025-07-07 15:35:00|75.5|73.1|75.44|73.04|75.56|73.16|75.33|72.93|0
1751902800000|2025-07-07 15:40:00|75.46|73.06|75.82|73.42|75.82|73.42|75.34|72.94|0
1751903100000|2025-07-07 15:45:00|75.85|73.45|76.16|73.76|76.27|73.87|75.72|73.32|0
1751903400000|2025-07-07 15:50:00|76.19|73.79|76.05|73.65|76.28|73.88|76.05|73.65|0
1751903700000|2025-07-07 15:55:00|76.02|73.62|75.54|73.14|76.05|73.65|75.42|73.02|0
1751904000000|2025-07-07 16:00:00|75.51|73.11|75.2|72.8|75.54|73.14|75.06|72.66|0
1751904300000|2025-07-07 16:05:00|75.22|72.82|75.11|72.71|75.23|72.83|75|72.6|0
1751904600000|2025-07-07 16:10:00|75.14|72.74|75.34|72.94|75.57|73.17|75.1|72.7|0
1751904900000|2025-07-07 16:15:00|75.32|72.92|76.36|73.96|76.92|74.52|75.14|72.74|0
1751905200000|2025-07-07 16:20:00|76.34|73.94|77.51|75.11|78.66|76.26|76.23|73.83|0
1751905500000|2025-07-07 16:25:00|77.48|75.08|77.18|74.78|78.33|75.93|77.05|74.65|0
1751905800000|2025-07-07 16:30:00|77.2|74.8|76.69|74.29|77.22|74.82|76.62|74.22|0
1751906100000|2025-07-07 16:35:00|76.65|74.25|77.03|74.63|77.27|74.87|76.56|74.16|0
1751906400000|2025-07-07 16:40:00|76.99|74.59|77.24|74.84|77.48|75.08|76.78|74.38|0
1751906700000|2025-07-07 16:45:00|77.22|74.82|77.78|75.38|77.88|75.48|77.08|74.68|0
1751907000000|2025-07-07 16:50:00|77.81|75.41|78.26|75.86|78.26|75.86|77.61|75.21|0
1751907300000|2025-07-07 16:55:00|78.24|75.84|78.13|75.73|78.39|75.99|77.89|75.49|0
1751907600000|2025-07-07 17:00:00|78.16|75.76|78.15|75.75|78.28|75.88|77.81|75.41|0
1751907900000|2025-07-07 17:05:00|78.16|75.76|77.59|75.19|78.27|75.87|77.47|75.07|0
1751908200000|2025-07-07 17:10:00|77.56|75.16|77.01|74.61|77.59|75.19|77|74.6|0
1751908500000|2025-07-07 17:15:00|76.98|74.58|76.84|74.44|77.27|74.87|76.84|74.44|0
1751908800000|2025-07-07 17:20:00|76.8|74.4|77.13|74.73|77.16|74.76|76.56|74.16|0
1751909100000|2025-07-07 17:25:00|77.21|74.81|77.55|75.15|77.72|75.32|77.12|74.72|0
1751909400000|2025-07-07 17:30:00|77.57|75.17|77.06|74.66|77.57|75.17|76.4|74|0
1751909700000|2025-07-07 17:35:00|77.03|74.63|77.45|75.05|77.58|75.18|76.91|74.51|0
1751910000000|2025-07-07 17:40:00|77.42|75.02|77.58|75.18|77.77|75.37|77.1|74.7|0
1751910300000|2025-07-07 17:45:00|77.66|75.26|77.22|74.82|77.79|75.39|77.08|74.68|0
1751910600000|2025-07-07 17:50:00|77.25|74.85|77.46|75.06|77.62|75.22|77.09|74.69|0
1751910900000|2025-07-07 17:55:00|77.54|75.14|77.19|74.79|77.56|75.16|77.02|74.62|0
1751911200000|2025-07-07 18:00:00|77.22|74.82|76.97|74.57|77.25|74.85|76.76|74.36|0
1751911500000|2025-07-07 18:05:00|76.95|74.55|76.75|74.35|77.11|74.71|76.75|74.35|0
1751911800000|2025-07-07 18:10:00|76.77|74.37|77.47|75.07|77.49|75.09|76.72|74.32|0
1751912100000|2025-07-07 18:15:00|77.48|75.08|78.85|76.45|78.9|76.5|77.25|74.85|0
1751912400000|2025-07-07 18:20:00|78.94|76.54|78.92|76.52|79.76|77.36|78.77|76.37|0
1751912700000|2025-07-07 18:25:00|78.87|76.47|79.61|77.21|79.75|77.35|78.57|76.17|0
1751913000000|2025-07-07 18:30:00|79.63|77.23|78.98|76.58|79.78|77.38|78.98|76.58|0
1751913300000|2025-07-07 18:35:00|79.01|76.61|78.4|76|79.21|76.81|78.32|75.92|0
1751913600000|2025-07-07 18:40:00|78.43|76.03|77.71|75.31|78.46|76.06|77.62|75.22|0
1751913900000|2025-07-07 18:45:00|77.66|75.26|77.37|74.97|77.67|75.27|77.35|74.95|0
1751914200000|2025-07-07 18:50:00|77.36|74.96|77.17|74.77|77.46|75.06|77.06|74.66|0
1751914500000|2025-07-07 18:55:00|77.14|74.74|76.69|74.29|77.15|74.75|76.54|74.14|0
1751914800000|2025-07-07 19:00:00|76.77|74.37|76.96|74.56|76.96|74.56|76.46|74.06|0
1751915100000|2025-07-07 19:05:00|76.94|74.54|77.31|74.91|77.37|74.97|76.9|74.5|0
1751915400000|2025-07-07 19:10:00|77.36|74.96|76.9|74.5|77.39|74.99|76.69|74.29|0
1751915700000|2025-07-07 19:15:00|77.01|74.61|76.81|74.41|77.06|74.66|76.74|74.34|0
1751916000000|2025-07-07 19:20:00|76.84|74.44|77.02|74.62|77.05|74.65|76.7|74.3|0
1751916300000|2025-07-07 19:25:00|77.04|74.64|77.04|74.64|77.22|74.82|76.8|74.4|0
1751916600000|2025-07-07 19:30:00|77.07|74.67|76.84|74.44|77.07|74.67|76.68|74.28|0
1751916900000|2025-07-07 19:35:00|76.82|74.42|77.08|74.68|77.19|74.79|76.75|74.35|0
1751917200000|2025-07-07 19:40:00|77.07|74.67|77.14|74.74|77.28|74.88|76.88|74.48|0
1751917500000|2025-07-07 19:45:00|77.09|74.69|77.24|74.84|77.36|74.96|76.91|74.51|0
1751917800000|2025-07-07 19:50:00|77.11|74.71|76.71|74.31|77.11|74.71|76.45|74.05|0
1751918100000|2025-07-07 19:55:00|76.53|74.13|75.98|73.58|76.6|74.2|75.98|73.58|0
1751918400000|2025-07-07 20:00:00|76.26|73.86|76.68|74.28|76.75|74.35|76.16|73.76|0
1751918700000|2025-07-07 20:05:00|76.71|74.31|76.99|74.59|77.09|74.69|76.6|74.2|0
1751919000000|2025-07-07 20:10:00|76.94|74.54|76.62|74.22|76.94|74.54|76.62|74.22|0
1751919300000|2025-07-07 20:15:00|76.65|74.25|76.69|74.29|76.75|74.35|76.59|74.19|0
1751919600000|2025-07-07 20:20:00|76.71|74.31|76.67|74.27|76.74|74.34|76.63|74.23|0
1751919900000|2025-07-07 20:25:00|76.69|74.29|76.83|74.43|76.85|74.45|76.67|74.27|0
1751920200000|2025-07-07 20:30:00|76.8|74.4|77|74.6|77|74.6|76.73|74.33|0
1751920500000|2025-07-07 20:35:00|76.97|74.57|77.23|74.83|77.25|74.85|76.9|74.5|0
1751920800000|2025-07-07 20:40:00|77.28|74.88|77.62|75.22|77.64|75.24|77.23|74.83|0
1751921100000|2025-07-07 20:45:00|77.65|75.25|77.55|75.15|77.68|75.28|77.45|75.05|0
1751921400000|2025-07-07 20:50:00|77.53|75.13|77.42|75.02|77.57|75.17|77.29|74.89|0
1751921700000|2025-07-07 20:55:00|77.72|74.72|77.67|74.67|77.77|74.77|77.64|74.64|0
1751922000000|2025-07-07 21:00:00|77.69|74.69|77.63|74.63|77.69|74.69|77.4|74.4|0
1751922300000|2025-07-07 21:05:00|77.64|74.64|77.64|74.64|77.67|74.67|77.64|74.64|0
1751922600000|2025-07-07 21:10:00|77.65|74.65|77.68|74.68|77.68|74.68|77.65|74.65|0
1751922900000|2025-07-07 21:15:00|77.7|74.7|77.66|74.66|77.7|74.7|77.66|74.66|0
1751923200000|2025-07-07 21:20:00|77.65|74.65|77.68|74.68|77.73|74.73|77.65|74.65|0
1751923500000|2025-07-07 21:25:00|77.63|74.63|77.74|74.74|77.76|74.76|77.63|74.63|0
1751923800000|2025-07-07 21:30:00|77.72|74.72|77.74|74.74|77.74|74.74|77.72|74.72|0
1751924100000|2025-07-07 21:35:00|77.73|74.73|77.73|74.73|77.75|74.75|77.72|74.72|0
1751924400000|2025-07-07 21:40:00|77.72|74.72|77.72|74.72|77.73|74.73|77.71|74.71|0
1751924700000|2025-07-07 21:45:00|77.74|74.74|77.74|74.74|77.74|74.74|77.74|74.74|0
1751925000000|2025-07-07 21:50:00|77.79|74.79|77.74|74.74|77.81|74.81|77.74|74.74|0
1751925300000|2025-07-07 21:55:00|77.72|74.72|77.72|74.72|77.72|74.72|77.72|74.72|0
1751925600000|2025-07-07 22:00:00|77.79|74.79|77.81|74.81|77.84|74.84|77.34|74.34|0
1751925900000|2025-07-07 22:05:00|77.76|74.76|77.63|74.63|77.8|74.8|77.55|74.55|0
1751926200000|2025-07-07 22:10:00|77.65|74.65|77.78|74.78|77.84|74.84|77.65|74.65|0
1751926500000|2025-07-07 22:15:00|77.8|74.8|78.16|75.16|78.18|75.18|77.78|74.78|0
1751926800000|2025-07-07 22:20:00|78.18|75.18|78.41|75.41|78.55|75.55|78.14|75.14|0
1751927100000|2025-07-07 22:25:00|78.43|75.43|78.33|75.33|78.47|75.47|78.15|75.15|0
1751927400000|2025-07-07 22:30:00|78.3|75.3|77.95|74.95|78.36|75.36|77.92|74.92|0
1751927700000|2025-07-07 22:35:00|77.93|74.93|77.77|74.77|78.04|75.04|77.77|74.77|0
1751928000000|2025-07-07 22:40:00|77.79|74.79|77.72|74.72|77.83|74.83|77.51|74.51|0
1751928300000|2025-07-07 22:45:00|77.69|74.69|77.74|74.74|77.98|74.98|77.66|74.66|0
1751928600000|2025-07-07 22:50:00|77.72|74.72|77.7|74.7|77.85|74.85|77.69|74.69|0
1751928900000|2025-07-07 22:55:00|77.72|74.72|77.74|74.74|77.85|74.85|77.69|74.69|0
1751929200000|2025-07-07 23:00:00|77.73|74.73|77.61|74.61|77.83|74.83|77.61|74.61|0
1751929500000|2025-07-07 23:05:00|77.63|74.63|77.4|74.4|77.63|74.63|77.34|74.34|0
1751929800000|2025-07-07 23:10:00|77.38|74.38|77.41|74.41|77.49|74.49|77.33|74.33|0
1751930100000|2025-07-07 23:15:00|77.39|74.39|77.37|74.37|77.47|74.47|77.31|74.31|0
1751930400000|2025-07-07 23:20:00|77.39|74.39|77.39|74.39|77.39|74.39|77.14|74.14|0
1751930700000|2025-07-07 23:25:00|77.36|74.36|77.28|74.28|77.4|74.4|77.26|74.26|0
1751931000000|2025-07-07 23:30:00|77.3|74.3|77.07|74.07|77.31|74.31|77.07|74.07|0
1751931300000|2025-07-07 23:35:00|77.1|74.1|77.31|74.31|77.33|74.33|77.05|74.05|0
1751931600000|2025-07-07 23:40:00|77.32|74.32|77.31|74.31|77.33|74.33|77.25|74.25|0
1751931900000|2025-07-07 23:45:00|77.25|74.25|77.15|74.15|77.25|74.25|77.12|74.12|0
1751932200000|2025-07-07 23:50:00|77.17|74.17|77.07|74.07|77.28|74.28|77.04|74.04|0
1751932500000|2025-07-07 23:55:00|77.04|74.04|77.09|74.09|77.18|74.18|77.01|74.01|0
1751932800000|2025-07-08 00:00:00|77.07|74.07|77.35|74.35|77.38|74.38|77.06|74.06|0
1751933100000|2025-07-08 00:05:00|77.3|74.3|77.34|74.34|77.56|74.56|77.29|74.29|0
1751933400000|2025-07-08 00:10:00|77.32|74.32|77.19|74.19|77.36|74.36|77.09|74.09|0
1751933700000|2025-07-08 00:15:00|77.22|74.22|77.05|74.65|77.23|74.71|76.93|74.19|0
1751934000000|2025-07-08 00:20:00|77.03|74.63|76.97|74.57|77.03|74.63|76.88|74.48|0
1751934300000|2025-07-08 00:25:00|76.99|74.59|76.74|74.34|77.05|74.65|76.64|74.24|0
1751934600000|2025-07-08 00:30:00|76.77|74.37|76.81|74.41|76.83|74.43|76.59|74.19|0
1751934900000|2025-07-08 00:35:00|76.82|74.42|76.74|74.34|76.87|74.47|76.61|74.21|0
1751935200000|2025-07-08 00:40:00|76.73|74.33|76.4|74|76.75|74.35|76.19|73.79|0
1751935500000|2025-07-08 00:45:00|76.41|74.01|76.5|74.1|76.57|74.17|76.36|73.96|0
1751935800000|2025-07-08 00:50:00|76.47|74.07|76.28|73.88|76.47|74.07|75.99|73.59|0
1751936100000|2025-07-08 00:55:00|76.25|73.85|76.38|73.98|76.44|74.04|76.24|73.84|0
1751936400000|2025-07-08 01:00:00|76.39|73.99|76.38|73.98|76.56|74.16|76.38|73.98|0
1751936700000|2025-07-08 01:05:00|76.37|73.97|76.38|73.98|76.51|74.11|76.12|73.72|0
1751937000000|2025-07-08 01:10:00|76.39|73.99|76.16|73.76|76.67|74.27|76.16|73.76|0
1751937300000|2025-07-08 01:15:00|76.19|73.79|76.07|73.67|76.27|73.87|76.03|73.63|0
1751937600000|2025-07-08 01:20:00|76.06|73.66|75.98|73.58|76.11|73.71|75.87|73.47|0
1751937900000|2025-07-08 01:25:00|76.01|73.61|75.91|73.51|76.11|73.71|75.91|73.51|0
1751938200000|2025-07-08 01:30:00|75.94|73.54|75.79|73.39|75.94|73.54|75.76|73.36|0
1751938500000|2025-07-08 01:35:00|75.8|73.4|75.98|73.58|76|73.6|75.78|73.38|0
1751938800000|2025-07-08 01:40:00|76|73.6|76.45|74.05|76.47|74.07|75.95|73.55|0
1751939100000|2025-07-08 01:45:00|76.47|74.07|76.47|74.07|76.58|74.18|76.36|73.96|0
1751939400000|2025-07-08 01:50:00|76.45|74.05|76.31|73.91|76.5|74.1|76.13|73.73|0
1751939700000|2025-07-08 01:55:00|76.28|73.88|76.37|73.97|76.46|74.06|76.08|73.68|0
1751940000000|2025-07-08 02:00:00|76.39|73.99|76.39|73.99|76.46|74.06|76.37|73.97|0
1751940300000|2025-07-08 02:05:00|76.4|74|76.34|73.94|76.44|74.04|76.09|73.69|0
1751940600000|2025-07-08 02:10:00|76.32|73.92|76.2|73.8|76.44|74.04|76.19|73.79|0
1751940900000|2025-07-08 02:15:00|76.19|73.79|76.07|73.67|76.34|73.94|76.05|73.65|0
1751941200000|2025-07-08 02:20:00|76.04|73.64|76.11|73.71|76.23|73.83|76.02|73.62|0
1751941500000|2025-07-08 02:25:00|76.1|73.7|75.68|73.28|76.1|73.7|75.68|73.28|0
1751941800000|2025-07-08 02:30:00|75.66|73.26|75.9|73.5|75.94|73.54|75.66|73.26|0
1751942100000|2025-07-08 02:35:00|75.88|73.48|75.57|73.17|75.9|73.5|75.36|72.96|0
1751942400000|2025-07-08 02:40:00|75.55|73.15|75.6|73.2|75.68|73.28|75.53|73.13|0
1751942700000|2025-07-08 02:45:00|75.58|73.18|75.6|73.2|75.66|73.26|75.54|73.14|0
1751943000000|2025-07-08 02:50:00|75.59|73.19|75.58|73.18|75.63|73.23|75.47|73.07|0
1751943300000|2025-07-08 02:55:00|75.54|73.14|75.54|73.14|75.67|73.27|75.51|73.11|0
1751943600000|2025-07-08 03:00:00|75.55|73.15|75.61|73.21|75.65|73.25|75.52|73.12|0
1751943900000|2025-07-08 03:05:00|75.63|73.23|75.76|73.36|75.81|73.41|75.62|73.22|0
1751944200000|2025-07-08 03:10:00|75.77|73.37|75.86|73.46|75.87|73.47|75.48|73.08|0
1751944500000|2025-07-08 03:15:00|75.85|73.45|75.77|73.37|75.92|73.52|75.74|73.34|0
1751944800000|2025-07-08 03:20:00|75.75|73.35|75.72|73.32|75.75|73.35|75.61|73.21|0
1751945100000|2025-07-08 03:25:00|75.73|73.33|75.69|73.29|75.74|73.34|75.63|73.23|0
1751945400000|2025-07-08 03:30:00|75.71|73.31|75.74|73.34|75.77|73.37|75.64|73.24|0
1751945700000|2025-07-08 03:35:00|75.73|73.33|75.78|73.38|75.81|73.41|75.7|73.3|0
1751946000000|2025-07-08 03:40:00|75.75|73.35|75.78|73.38|75.82|73.42|75.66|73.26|0
1751946300000|2025-07-08 03:45:00|75.8|73.4|75.99|73.59|76.01|73.61|75.72|73.32|0
1751946600000|2025-07-08 03:50:00|75.96|73.56|75.87|73.47|76.02|73.62|75.79|73.39|0
1751946900000|2025-07-08 03:55:00|75.85|73.45|75.94|73.54|75.94|73.54|75.79|73.39|0
1751947200000|2025-07-08 04:00:00|75.96|73.56|75.93|73.53|76|73.6|75.78|73.38|0
1751947500000|2025-07-08 04:05:00|75.92|73.52|75.73|73.33|75.94|73.54|75.72|73.32|0
1751947800000|2025-07-08 04:10:00|75.7|73.3|75.73|73.33|75.83|73.43|75.62|73.22|0
1751948100000|2025-07-08 04:15:00|75.74|73.34|75.88|73.48|75.88|73.48|75.65|73.25|0
1751948400000|2025-07-08 04:20:00|75.91|73.51|75.67|73.27|75.91|73.51|75.66|73.26|0
1751948700000|2025-07-08 04:25:00|75.69|73.29|75.62|73.22|75.74|73.34|75.55|73.15|0
1751949000000|2025-07-08 04:30:00|75.59|73.19|75.59|73.19|75.72|73.32|75.44|73.04|0
1751949300000|2025-07-08 04:35:00|75.57|73.17|75.6|73.2|75.63|73.23|75.4|73|0
1751949600000|2025-07-08 04:40:00|75.58|73.18|75.7|73.3|75.7|73.3|75.58|73.18|0
1751949900000|2025-07-08 04:45:00|75.67|73.27|75.64|73.24|75.7|73.3|75.59|73.19|0
1751950200000|2025-07-08 04:50:00|75.67|73.27|75.62|73.22|75.72|73.32|75.59|73.19|0
1751950500000|2025-07-08 04:55:00|75.64|73.24|75.66|73.26|75.97|73.57|75.63|73.23|0
1751950800000|2025-07-08 05:00:00|75.65|73.25|75.61|73.21|75.75|73.35|75.56|73.16|0
1751951100000|2025-07-08 05:05:00|75.58|73.18|75.65|73.25|75.69|73.29|75.48|73.08|0
1751951400000|2025-07-08 05:10:00|75.67|73.27|75.44|73.04|75.7|73.3|75.44|73.04|0
1751951700000|2025-07-08 05:15:00|75.42|73.02|75.52|73.12|75.54|73.14|75.41|73.01|0
1751952000000|2025-07-08 05:20:00|75.5|73.1|75.5|73.1|75.55|73.15|75.46|73.06|0
1751952300000|2025-07-08 05:25:00|75.47|73.07|75.42|73.02|75.48|73.08|75.35|72.95|0
1751952600000|2025-07-08 05:30:00|75.39|72.99|75.6|73.2|75.6|73.2|75.38|72.98|0
1751952900000|2025-07-08 05:35:00|75.64|73.24|75.45|73.05|75.67|73.27|75.41|73.01|0
1751953200000|2025-07-08 05:40:00|75.47|73.07|75.36|72.96|75.47|73.07|75.32|72.92|0
1751953500000|2025-07-08 05:45:00|75.37|72.97|75.18|72.78|75.39|72.99|75|72.6|0
1751953800000|2025-07-08 05:50:00|75.17|72.77|75.07|72.67|75.22|72.82|74.91|72.51|0
1751954100000|2025-07-08 05:55:00|75.06|72.66|75|72.6|75.17|72.77|74.96|72.56|0
1751954400000|2025-07-08 06:00:00|74.98|72.58|75.11|72.71|75.11|72.71|74.97|72.57|0
1751954700000|2025-07-08 06:05:00|75.14|72.74|75.01|72.61|75.23|72.83|74.98|72.58|0
1751955000000|2025-07-08 06:10:00|74.99|72.59|74.96|72.56|75.07|72.67|74.68|72.28|0
1751955300000|2025-07-08 06:15:00|74.93|72.53|74.8|72.4|74.93|72.53|74.74|72.34|0
1751955600000|2025-07-08 06:20:00|74.81|72.41|75|72.6|75|72.6|74.74|72.34|0
1751955900000|2025-07-08 06:25:00|74.96|72.56|75.2|72.8|75.34|72.94|74.96|72.56|0
1751956200000|2025-07-08 06:30:00|75.15|72.75|74.91|72.51|75.15|72.75|74.69|72.29|0
1751956500000|2025-07-08 06:35:00|74.89|72.49|74.89|72.49|75.02|72.62|74.76|72.36|0
1751956800000|2025-07-08 06:40:00|74.86|72.46|74.86|72.46|75.02|72.62|74.82|72.42|0
1751957100000|2025-07-08 06:45:00|74.87|72.47|74.79|72.39|74.88|72.48|74.67|72.27|0
1751957400000|2025-07-08 06:50:00|74.81|72.41|74.87|72.47|74.87|72.47|74.72|72.32|0
1751957700000|2025-07-08 06:55:00|74.8|72.4|74.76|72.36|74.89|72.49|74.63|72.23|0
1751958000000|2025-07-08 07:00:00|74.82|72.42|75.11|72.71|75.15|72.75|74.68|72.28|0
1751958300000|2025-07-08 07:05:00|75.13|72.73|74.9|72.5|75.16|72.76|74.78|72.38|0
1751958600000|2025-07-08 07:10:00|74.93|72.53|74.91|72.51|75.03|72.63|74.83|72.43|0
1751958900000|2025-07-08 07:15:00|74.97|72.57|74.94|72.54|75.08|72.68|74.84|72.44|0
1751959200000|2025-07-08 07:20:00|74.92|72.52|74.88|72.48|75.14|72.74|74.86|72.46|0
1751959500000|2025-07-08 07:25:00|74.86|72.46|74.7|72.3|74.97|72.57|74.66|72.26|0
1751959800000|2025-07-08 07:30:00|74.72|72.32|74.82|72.42|74.95|72.55|74.66|72.26|0
1751960100000|2025-07-08 07:35:00|74.81|72.41|74.58|72.18|74.83|72.43|74.47|72.07|0
1751960400000|2025-07-08 07:40:00|74.6|72.2|74.6|72.2|74.65|72.25|74.41|72.01|0
1751960700000|2025-07-08 07:45:00|74.56|72.16|74.27|71.87|74.59|72.19|74.24|71.84|0
1751961000000|2025-07-08 07:50:00|74.26|71.86|74.16|71.76|74.28|71.88|74.02|71.62|0
1751961300000|2025-07-08 07:55:00|74.14|71.74|74.05|71.65|74.2|71.8|73.95|71.55|0
1751961600000|2025-07-08 08:00:00|74.04|71.64|74.38|71.98|74.43|72.03|74.04|71.64|0
1751961900000|2025-07-08 08:05:00|74.36|71.96|74.4|72|74.47|72.07|74.3|71.9|0
1751962200000|2025-07-08 08:10:00|74.37|71.97|74.4|72|74.61|72.21|74.31|71.91|0
1751962500000|2025-07-08 08:15:00|74.39|71.99|74.42|72.02|74.46|72.06|74.32|71.92|0
1751962800000|2025-07-08 08:20:00|74.44|72.04|74.36|71.96|74.52|72.12|74.28|71.88|0
1751963100000|2025-07-08 08:25:00|74.33|71.93|74.4|72|74.51|72.11|74.33|71.93|0
1751963400000|2025-07-08 08:30:00|74.42|72.02|74.49|72.09|74.51|72.11|74.33|71.93|0
1751963700000|2025-07-08 08:35:00|74.48|72.08|74.54|72.14|74.65|72.25|74.43|72.03|0
1751964000000|2025-07-08 08:40:00|74.51|72.11|74.55|72.15|74.6|72.2|74.47|72.07|0
1751964300000|2025-07-08 08:45:00|74.57|72.17|74.51|72.11|74.71|72.31|74.48|72.08|0
1751964600000|2025-07-08 08:50:00|74.5|72.1|74.54|72.14|74.58|72.18|74.45|72.05|0
1751964900000|2025-07-08 08:55:00|74.52|72.12|74.49|72.09|74.56|72.16|74.43|72.03|0
1751965200000|2025-07-08 09:00:00|74.56|72.16|74.6|72.2|74.71|72.31|74.4|72|0
1751965500000|2025-07-08 09:05:00|74.55|72.15|74.52|72.12|74.65|72.25|74.43|72.03|0
1751965800000|2025-07-08 09:10:00|74.51|72.11|74.38|71.98|74.55|72.15|74.21|71.81|0
1751966100000|2025-07-08 09:15:00|74.4|72|74.28|71.88|74.42|72.02|74.2|71.8|0
1751966400000|2025-07-08 09:20:00|74.27|71.87|74.43|72.03|74.52|72.12|74.23|71.83|0
1751966700000|2025-07-08 09:25:00|74.44|72.04|74.44|72.04|74.46|72.06|74.26|71.86|0
1751967000000|2025-07-08 09:30:00|74.46|72.06|74.59|72.19|74.59|72.19|74.38|71.98|0
1751967300000|2025-07-08 09:35:00|74.57|72.17|74.56|72.16|74.67|72.27|74.47|72.07|0
1751967600000|2025-07-08 09:40:00|74.59|72.19|74.59|72.19|74.67|72.27|74.52|72.12|0
1751967900000|2025-07-08 09:45:00|74.56|72.16|74.62|72.22|74.7|72.3|74.54|72.14|0
1751968200000|2025-07-08 09:50:00|74.63|72.23|74.91|72.51|74.99|72.59|74.61|72.21|0
1751968500000|2025-07-08 09:55:00|74.92|72.52|74.9|72.5|74.93|72.53|74.74|72.34|0
1751968800000|2025-07-08 10:00:00|74.89|72.49|75.14|72.74|75.23|72.83|74.77|72.37|0
1751969100000|2025-07-08 10:05:00|75.15|72.75|75.04|72.64|75.16|72.76|74.98|72.58|0
1751969400000|2025-07-08 10:10:00|75.02|72.62|74.95|72.55|75.08|72.68|74.88|72.48|0
1751969700000|2025-07-08 10:15:00|74.96|72.56|74.78|72.38|75|72.6|74.76|72.36|0
1751970000000|2025-07-08 10:20:00|74.72|72.32|74.84|72.44|74.85|72.45|74.72|72.32|0
1751970300000|2025-07-08 10:25:00|74.88|72.48|74.8|72.4|74.98|72.58|74.79|72.39|0
1751970600000|2025-07-08 10:30:00|74.92|72.52|74.82|72.42|74.92|72.52|74.69|72.29|0
1751970900000|2025-07-08 10:35:00|74.84|72.44|74.38|71.98|74.84|72.44|74.34|71.94|0
1751971200000|2025-07-08 10:40:00|74.39|71.99|74.18|71.78|74.41|72.01|74.15|71.75|0
1751971500000|2025-07-08 10:45:00|74.15|71.75|74.23|71.83|74.28|71.88|74.08|71.68|0
1751971800000|2025-07-08 10:50:00|74.24|71.84|74.3|71.9|74.45|72.05|74.2|71.8|0
1751972100000|2025-07-08 10:55:00|74.31|71.91|74.31|71.91|74.43|72.03|74.3|71.9|0
1751972400000|2025-07-08 11:00:00|74.34|71.94|74.38|71.98|74.38|71.98|74.21|71.81|0
1751972700000|2025-07-08 11:05:00|74.4|72|74.48|72.08|74.49|72.09|74.32|71.92|0
1751973000000|2025-07-08 11:10:00|74.46|72.06|74.24|71.84|74.48|72.08|74.24|71.84|0
1751973300000|2025-07-08 11:15:00|74.29|71.89|74.26|71.86|74.4|72|74.24|71.84|0
1751973600000|2025-07-08 11:20:00|74.25|71.85|74.12|71.72|74.25|71.85|74.06|71.66|0
1751973900000|2025-07-08 11:25:00|74.14|71.74|74.06|71.66|74.14|71.74|73.97|71.57|0
1751974200000|2025-07-08 11:30:00|74.09|71.69|74.06|71.66|74.14|71.74|74.04|71.64|0
1751974500000|2025-07-08 11:35:00|74.03|71.63|73.97|71.57|74.07|71.67|73.93|71.53|0
1751974800000|2025-07-08 11:40:00|73.94|71.54|73.91|71.51|73.97|71.57|73.8|71.4|0
1751975100000|2025-07-08 11:45:00|73.92|71.52|73.91|71.51|73.98|71.58|73.85|71.45|0
1751975400000|2025-07-08 11:50:00|73.9|71.5|73.97|71.57|74.08|71.68|73.89|71.49|0
1751975700000|2025-07-08 11:55:00|74|71.6|74.19|71.79|74.22|71.82|73.99|71.59|0
1751976000000|2025-07-08 12:00:00|74.2|71.8|74.42|72.02|74.6|72.2|73.68|71.28|0
1751976300000|2025-07-08 12:05:00|74.39|71.99|74.25|71.85|74.43|72.03|74.2|71.8|0
1751976600000|2025-07-08 12:10:00|74.32|71.92|74.05|71.65|74.44|72.04|74.05|71.65|0
1751976900000|2025-07-08 12:15:00|74.06|71.66|73.95|71.55|74.11|71.71|73.94|71.54|0
1751977200000|2025-07-08 12:20:00|73.98|71.58|73.99|71.59|74.05|71.65|73.9|71.5|0
1751977500000|2025-07-08 12:25:00|73.98|71.58|73.93|71.53|74.04|71.64|73.93|71.53|0
1751977800000|2025-07-08 12:30:00|74|71.6|74.36|71.96|74.47|72.07|73.99|71.59|0
1751978100000|2025-07-08 12:35:00|74.38|71.98|74.38|71.98|74.51|72.11|74.3|71.9|0
1751978400000|2025-07-08 12:40:00|74.41|72.01|74.43|72.03|74.51|72.11|74.3|71.9|0
1751978700000|2025-07-08 12:45:00|74.46|72.06|74.45|72.05|74.51|72.11|74.36|71.96|0
1751979000000|2025-07-08 12:50:00|74.48|72.08|74.31|71.91|74.51|72.11|74.21|71.81|0
1751979300000|2025-07-08 12:55:00|74.29|71.89|74.18|71.78|74.32|71.92|74.06|71.66|0
1751979600000|2025-07-08 13:00:00|74.16|71.76|74.12|71.72|74.17|71.77|74.04|71.64|0
1751979900000|2025-07-08 13:05:00|74.02|71.62|73.9|71.5|74.12|71.72|73.87|71.47|0
1751980200000|2025-07-08 13:10:00|73.96|71.56|73.92|71.52|74.03|71.63|73.9|71.5|0
1751980500000|2025-07-08 13:15:00|73.94|71.54|74.16|71.76|74.16|71.76|73.9|71.5|0
1751980800000|2025-07-08 13:20:00|74.13|71.73|74.34|71.34|74.37|71.83|73.99|71.34|0
1751981100000|2025-07-08 13:25:00|74.39|71.39|74.52|71.52|74.6|71.6|74.37|71.37|0
1751981400000|2025-07-08 13:30:00|74.27|71.87|74.81|72.41|74.81|72.41|74.24|71.84|0
1751981700000|2025-07-08 13:35:00|74.84|72.44|74.54|72.14|74.84|72.44|74.27|71.87|0
1751982000000|2025-07-08 13:40:00|74.56|72.16|73.71|71.31|74.61|72.21|73.57|71.17|0
1751982300000|2025-07-08 13:45:00|73.73|71.33|73.27|70.87|73.76|71.36|73.05|70.65|0
1751982600000|2025-07-08 13:50:00|73.25|70.85|73.29|70.89|73.56|71.16|73.14|70.74|0
1751982900000|2025-07-08 13:55:00|73.31|70.91|73.73|71.33|73.73|71.33|73.15|70.75|0
1751983200000|2025-07-08 14:00:00|73.81|71.41|74|71.6|74.19|71.79|73.5|71.1|0
1751983500000|2025-07-08 14:05:00|73.98|71.58|74.22|71.82|74.63|72.23|73.93|71.53|0
1751983800000|2025-07-08 14:10:00|74.2|71.8|73.91|71.51|74.33|71.93|73.81|71.41|0
1751984100000|2025-07-08 14:15:00|73.97|71.57|74.11|71.71|74.14|71.74|73.63|71.23|0
1751984400000|2025-07-08 14:20:00|74.08|71.68|74.63|72.23|74.63|72.23|73.9|71.5|0
1751984700000|2025-07-08 14:25:00|74.6|72.2|74.25|71.85|74.64|72.24|74.22|71.82|0
1751985000000|2025-07-08 14:30:00|74.22|71.82|72.98|70.58|74.22|71.82|72.98|70.58|0
1751985300000|2025-07-08 14:35:00|72.95|70.55|72.8|70.4|73.1|70.7|72.65|70.25|0
1751985600000|2025-07-08 14:40:00|72.82|70.42|73.01|70.61|73.28|70.88|72.68|70.28|0
1751985900000|2025-07-08 14:45:00|72.96|70.56|73.56|71.16|73.76|71.36|72.95|70.55|0
1751986200000|2025-07-08 14:50:00|73.57|71.17|74.1|71.7|74.38|71.98|73.26|70.86|0
1751986500000|2025-07-08 14:55:00|74.12|71.72|73.52|71.12|74.56|72.16|73.52|71.12|0
1751986800000|2025-07-08 15:00:00|73.49|71.09|73.3|70.9|73.65|71.25|73.21|70.81|0
1751987100000|2025-07-08 15:05:00|73.31|70.91|72.97|70.57|73.34|70.94|72.88|70.48|0
1751987400000|2025-07-08 15:10:00|72.92|70.52|73.04|70.64|73.15|70.75|72.66|70.26|0
1751987700000|2025-07-08 15:15:00|73.05|70.65|73.3|70.9|73.3|70.9|72.88|70.48|0
1751988000000|2025-07-08 15:20:00|73.26|70.86|73.89|71.49|73.94|71.54|73.15|70.75|0
1751988300000|2025-07-08 15:25:00|73.84|71.44|73.88|71.48|74.08|71.68|73.56|71.16|0
1751988600000|2025-07-08 15:30:00|73.91|71.51|73.67|71.27|73.93|71.53|73.52|71.12|0
1751988900000|2025-07-08 15:35:00|73.64|71.24|73.19|70.79|73.7|71.3|73.17|70.77|0
1751989200000|2025-07-08 15:40:00|73.17|70.77|73.25|70.85|73.34|70.94|73.14|70.74|0
1751989500000|2025-07-08 15:45:00|73.27|70.87|72.98|70.58|73.29|70.89|72.85|70.45|0
1751989800000|2025-07-08 15:50:00|72.95|70.55|72.88|70.48|73|70.6|72.74|70.34|0
1751990100000|2025-07-08 15:55:00|72.91|70.51|72.7|70.3|72.94|70.54|72.56|70.16|0
1751990400000|2025-07-08 16:00:00|72.68|70.28|72.75|70.35|72.84|70.44|72.55|70.15|0
1751990700000|2025-07-08 16:05:00|72.78|70.38|73.17|70.77|73.22|70.82|72.78|70.38|0
1751991000000|2025-07-08 16:10:00|73.18|70.78|72.76|70.36|73.18|70.78|72.73|70.33|0
1751991300000|2025-07-08 16:15:00|72.79|70.39|72.66|70.26|72.83|70.43|72.54|70.14|0
1751991600000|2025-07-08 16:20:00|72.64|70.24|72|69.6|72.7|70.3|72|69.6|0
1751991900000|2025-07-08 16:25:00|71.99|69.59|71.89|69.49|72.04|69.64|71.59|69.19|0
1751992200000|2025-07-08 16:30:00|71.86|69.46|72.33|69.93|72.51|70.11|71.78|69.38|0
1751992500000|2025-07-08 16:35:00|72.35|69.95|72.46|70.06|73.24|70.84|72.2|69.8|0
1751992800000|2025-07-08 16:40:00|72.44|70.04|72.38|69.98|72.73|70.33|72.24|69.84|0
1751993100000|2025-07-08 16:45:00|72.41|70.01|72.45|70.05|72.6|70.2|72.33|69.93|0
1751993400000|2025-07-08 16:50:00|72.42|70.02|72.5|70.1|72.66|70.26|72.32|69.92|0
1751993700000|2025-07-08 16:55:00|72.48|70.08|72.81|70.41|72.89|70.49|72.35|69.95|0
1751994000000|2025-07-08 17:00:00|72.79|70.39|72.99|70.59|73.17|70.77|72.7|70.3|0
1751994300000|2025-07-08 17:05:00|73.01|70.61|73.34|70.94|73.42|71.02|73.01|70.61|0
1751994600000|2025-07-08 17:10:00|73.36|70.96|73.09|70.69|73.42|71.02|72.84|70.44|0
1751994900000|2025-07-08 17:15:00|73.14|70.74|73.53|71.13|73.93|71.53|73.07|70.67|0
1751995200000|2025-07-08 17:20:00|73.5|71.1|73.09|70.69|73.78|71.38|73.09|70.69|0
1751995500000|2025-07-08 17:25:00|73.13|70.73|72.89|70.49|73.21|70.81|72.87|70.47|0
1751995800000|2025-07-08 17:30:00|72.9|70.5|73.47|71.07|73.52|71.12|72.63|70.23|0
1751996100000|2025-07-08 17:35:00|73.53|71.13|73.4|71|73.6|71.2|73.24|70.84|0
1751996400000|2025-07-08 17:40:00|73.38|70.98|73.38|70.98|73.59|71.19|73.27|70.87|0
1751996700000|2025-07-08 17:45:00|73.35|70.95|73.18|70.78|73.47|71.07|73.13|70.73|0
1751997000000|2025-07-08 17:50:00|73.23|70.83|72.54|70.14|73.36|70.96|72.47|70.07|0
1751997300000|2025-07-08 17:55:00|72.57|70.17|72.52|70.12|72.71|70.31|72.41|70.01|0
1751997600000|2025-07-08 18:00:00|72.55|70.15|72.75|70.35|72.82|70.42|72.53|70.13|0
1751997900000|2025-07-08 18:05:00|72.76|70.36|72.39|69.99|72.8|70.4|72.28|69.88|0
1751998200000|2025-07-08 18:10:00|72.36|69.96|72.2|69.8|72.39|69.99|72.11|69.71|0
1751998500000|2025-07-08 18:15:00|72.18|69.78|72.21|69.81|72.27|69.87|72.08|69.68|0
1751998800000|2025-07-08 18:20:00|72.19|69.79|72.3|69.9|72.56|70.16|72.14|69.74|0
1751999100000|2025-07-08 18:25:00|72.32|69.92|72.47|70.07|72.73|70.33|72.3|69.9|0
1751999400000|2025-07-08 18:30:00|72.45|70.05|72.45|70.05|72.7|70.3|72.34|69.94|0
1751999700000|2025-07-08 18:35:00|72.47|70.07|72.09|69.69|72.54|70.14|72.06|69.66|0
1752000000000|2025-07-08 18:40:00|72.11|69.71|72.56|70.16|72.65|70.25|72.03|69.63|0
1752000300000|2025-07-08 18:45:00|72.58|70.18|72.48|70.08|72.66|70.26|72.35|69.95|0
1752000600000|2025-07-08 18:50:00|72.53|70.13|72.38|69.98|72.56|70.16|72.32|69.92|0
1752000900000|2025-07-08 18:55:00|72.35|69.95|72.52|70.12|72.55|70.15|72.16|69.76|0
1752001200000|2025-07-08 19:00:00|72.5|70.1|72.6|70.2|72.68|70.28|72.4|70|0
1752001500000|2025-07-08 19:05:00|72.62|70.22|72.68|70.28|72.73|70.33|72.45|70.05|0
1752001800000|2025-07-08 19:10:00|72.7|70.3|72.72|70.32|72.94|70.54|72.63|70.23|0
1752002100000|2025-07-08 19:15:00|72.69|70.29|72.73|70.33|72.82|70.42|72.65|70.25|0
1752002400000|2025-07-08 19:20:00|72.76|70.36|72.99|70.59|73.01|70.61|72.51|70.11|0
1752002700000|2025-07-08 19:25:00|73.01|70.61|72.82|70.42|73.04|70.64|72.74|70.34|0
1752003000000|2025-07-08 19:30:00|72.85|70.45|72.88|70.48|73.02|70.62|72.72|70.32|0
1752003300000|2025-07-08 19:35:00|72.89|70.49|73.28|70.88|73.34|70.94|72.85|70.45|0
1752003600000|2025-07-08 19:40:00|73.31|70.91|73.33|70.93|73.49|71.09|73.2|70.8|0
1752003900000|2025-07-08 19:45:00|73.31|70.91|72.75|70.35|73.36|70.96|72.72|70.32|0
1752004200000|2025-07-08 19:50:00|72.57|70.17|73.08|70.68|73.32|70.92|72.57|70.17|0
1752004500000|2025-07-08 19:55:00|72.98|70.58|73.24|70.84|73.24|70.84|72.87|70.47|0
1752004800000|2025-07-08 20:00:00|73.26|70.86|73.01|70.61|73.37|70.97|72.82|70.42|0
1752005100000|2025-07-08 20:05:00|72.99|70.59|72.93|70.53|73.1|70.7|72.86|70.46|0
1752005400000|2025-07-08 20:10:00|72.9|70.5|73|70.6|73.12|70.72|72.9|70.5|0
1752005700000|2025-07-08 20:15:00|73.03|70.63|73.05|70.65|73.07|70.67|72.97|70.57|0
1752006000000|2025-07-08 20:20:00|73.02|70.62|72.93|70.53|73.05|70.65|72.92|70.52|0
1752006300000|2025-07-08 20:25:00|72.91|70.51|72.99|70.59|72.99|70.59|72.88|70.48|0
1752006600000|2025-07-08 20:30:00|72.97|70.57|72.98|70.58|73.07|70.67|72.94|70.54|0
1752006900000|2025-07-08 20:35:00|72.95|70.55|73|70.6|73.03|70.63|72.93|70.53|0
1752007200000|2025-07-08 20:40:00|73.02|70.62|72.94|70.54|73.09|70.69|72.89|70.49|0
1752007500000|2025-07-08 20:45:00|72.96|70.56|72.96|70.56|73.04|70.64|72.93|70.53|0
1752007800000|2025-07-08 20:50:00|72.99|70.59|72.99|70.59|73.04|70.64|72.96|70.56|0
1752008100000|2025-07-08 20:55:00|73.29|70.29|73.31|70.31|73.37|70.37|73.29|70.29|0
1752008400000|2025-07-08 21:00:00|73.32|70.32|73.32|70.32|73.32|70.32|73.27|70.27|0
1752008700000|2025-07-08 21:05:00|73.34|70.34|73.32|70.32|73.34|70.34|73.32|70.32|0
1752009000000|2025-07-08 21:10:00|73.34|70.34|73.3|70.3|73.34|70.34|73.3|70.3|0
1752009600000|2025-07-08 21:20:00|73.29|70.29|73.3|70.3|73.33|70.33|73.29|70.29|0
1752009900000|2025-07-08 21:25:00|73.31|70.31|73.32|70.32|73.39|70.39|73.3|70.3|0
1752010200000|2025-07-08 21:30:00|73.3|70.3|73.3|70.3|73.3|70.3|73.3|70.3|0
1752010500000|2025-07-08 21:35:00|73.29|70.29|73.28|70.28|73.29|70.29|73.27|70.27|0
1752010800000|2025-07-08 21:40:00|73.3|70.3|73.36|70.36|73.36|70.36|73.3|70.3|0
1752011100000|2025-07-08 21:45:00|73.32|70.32|73.31|70.31|73.32|70.32|73.31|70.31|0
1752011400000|2025-07-08 21:50:00|73.28|70.28|73.3|70.3|73.3|70.3|73.28|70.28|0
1752011700000|2025-07-08 21:55:00|73.31|70.31|73.3|70.3|73.31|70.31|73.28|70.28|0
1752012000000|2025-07-08 22:00:00|73.18|70.18|72.93|69.93|73.26|70.26|72.9|69.9|0
1752012300000|2025-07-08 22:05:00|72.94|69.94|73.03|70.03|73.05|70.05|72.91|69.91|0
1752012600000|2025-07-08 22:10:00|73.01|70.01|73.2|70.2|73.25|70.25|73|70|0
1752012900000|2025-07-08 22:15:00|73.21|70.21|73.16|70.16|73.21|70.21|73.12|70.12|0
1752013200000|2025-07-08 22:20:00|73.15|70.15|73.22|70.22|73.22|70.22|73.15|70.15|0
1752013500000|2025-07-08 22:25:00|73.25|70.25|73.21|70.21|73.27|70.27|73.15|70.15|0
1752013800000|2025-07-08 22:30:00|73.2|70.2|73.22|70.22|73.4|70.4|73.19|70.19|0
1752014100000|2025-07-08 22:35:00|73.25|70.25|73.26|70.26|73.37|70.37|73.24|70.24|0
1752014400000|2025-07-08 22:40:00|73.24|70.24|73.27|70.27|73.29|70.29|73.22|70.22|0
1752014700000|2025-07-08 22:45:00|73.32|70.32|73.22|70.22|73.32|70.32|73.19|70.19|0
1752015000000|2025-07-08 22:50:00|73.16|70.16|73.21|70.21|73.21|70.21|73.14|70.14|0
1752015300000|2025-07-08 22:55:00|73.19|70.19|73.14|70.14|73.19|70.19|73.14|70.14|0
1752015600000|2025-07-08 23:00:00|73.06|70.06|73.13|70.13|73.14|70.14|73.06|70.06|0
1752015900000|2025-07-08 23:05:00|73.11|70.11|72.93|69.93|73.11|70.11|72.91|69.91|0
1752016200000|2025-07-08 23:10:00|72.94|69.94|72.98|69.98|72.99|69.99|72.93|69.93|0
1752016500000|2025-07-08 23:15:00|72.95|69.95|72.9|69.9|72.98|69.98|72.83|69.83|0
1752016800000|2025-07-08 23:20:00|72.93|69.93|73.25|70.25|73.42|70.42|72.9|69.9|0
1752017100000|2025-07-08 23:25:00|73.23|70.23|73.25|70.25|73.28|70.28|73.15|70.15|0
1752017400000|2025-07-08 23:30:00|73.23|70.23|73.38|70.38|73.4|70.4|73.23|70.23|0
1752017700000|2025-07-08 23:35:00|73.4|70.4|73.33|70.33|73.45|70.45|73.33|70.33|0
1752018000000|2025-07-08 23:40:00|73.35|70.35|73.24|70.24|73.4|70.4|73.21|70.21|0
1752018300000|2025-07-08 23:45:00|73.25|70.25|73.35|70.35|73.35|70.35|73.2|70.2|0
1752018600000|2025-07-08 23:50:00|73.32|70.32|73.37|70.37|73.4|70.4|73.27|70.27|0
1752018900000|2025-07-08 23:55:00|73.35|70.35|73.42|70.42|73.55|70.55|73.32|70.32|0
1752019200000|2025-07-09 00:00:00|73.51|70.51|73.75|70.75|73.78|70.78|73.47|70.47|0
1752019500000|2025-07-09 00:05:00|73.78|70.78|73.67|70.67|73.85|70.85|73.62|70.62|0
1752019800000|2025-07-09 00:10:00|73.7|70.7|74.09|71.09|74.13|71.13|73.7|70.7|0
1752020100000|2025-07-09 00:15:00|74.1|71.1|73.75|71.35|74.1|71.48|73.61|71.05|0
1752020400000|2025-07-09 00:20:00|73.78|71.38|73.73|71.33|73.78|71.38|73.64|71.24|0
1752020700000|2025-07-09 00:25:00|73.75|71.35|73.8|71.4|73.86|71.46|73.71|71.31|0
1752021000000|2025-07-09 00:30:00|73.77|71.37|73.9|71.5|73.9|71.5|73.77|71.37|0
1752021300000|2025-07-09 00:35:00|73.92|71.52|73.8|71.4|74.01|71.61|73.67|71.27|0
1752021600000|2025-07-09 00:40:00|73.77|71.37|73.72|71.32|73.78|71.38|73.64|71.24|0
1752021900000|2025-07-09 00:45:00|73.71|71.31|73.6|71.2|73.71|71.31|73.52|71.12|0
1752022200000|2025-07-09 00:50:00|73.61|71.21|73.59|71.19|73.63|71.23|73.53|71.13|0
1752022500000|2025-07-09 00:55:00|73.61|71.21|73.75|71.35|73.9|71.5|73.59|71.19|0
1752022800000|2025-07-09 01:00:00|73.77|71.37|73.41|71.01|73.81|71.41|73.41|71.01|0
1752023100000|2025-07-09 01:05:00|73.43|71.03|73.42|71.02|73.52|71.12|73.36|70.96|0
1752023400000|2025-07-09 01:10:00|73.41|71.01|73.38|70.98|73.47|71.07|73.28|70.88|0
1752023700000|2025-07-09 01:15:00|73.36|70.96|73.72|71.32|73.72|71.32|73.34|70.94|0
1752024000000|2025-07-09 01:20:00|73.69|71.29|73.57|71.17|73.76|71.36|73.54|71.14|0
1752024300000|2025-07-09 01:25:00|73.58|71.18|73.75|71.35|73.79|71.39|73.55|71.15|0
1752024600000|2025-07-09 01:30:00|73.78|71.38|74.01|71.61|74.22|71.82|73.78|71.38|0
1752024900000|2025-07-09 01:35:00|74|71.6|73.78|71.38|74|71.6|73.75|71.35|0
1752025200000|2025-07-09 01:40:00|73.75|71.35|73.68|71.28|73.78|71.38|73.6|71.2|0
1752025500000|2025-07-09 01:45:00|73.71|71.31|73.47|71.07|73.76|71.36|73.47|71.07|0
1752025800000|2025-07-09 01:50:00|73.48|71.08|73.38|70.98|73.51|71.11|73.37|70.97|0
1752026100000|2025-07-09 01:55:00|73.37|70.97|73.2|70.8|73.46|71.06|73.18|70.78|0
1752026400000|2025-07-09 02:00:00|73.19|70.79|73.05|70.65|73.36|70.96|73|70.6|0
1752026700000|2025-07-09 02:05:00|73.03|70.63|73.16|70.76|73.2|70.8|73.03|70.63|0
1752027000000|2025-07-09 02:10:00|73.22|70.82|73.11|70.71|73.31|70.91|73.11|70.71|0
1752027300000|2025-07-09 02:15:00|73.12|70.72|73.3|70.9|73.31|70.91|73.12|70.72|0
1752027600000|2025-07-09 02:20:00|73.29|70.89|73.39|70.99|73.45|71.05|73.26|70.86|0
1752027900000|2025-07-09 02:25:00|73.41|71.01|73.32|70.92|73.41|71.01|73.25|70.85|0
1752028200000|2025-07-09 02:30:00|73.33|70.93|73.41|71.01|73.43|71.03|73.31|70.91|0
1752028500000|2025-07-09 02:35:00|73.39|70.99|73.44|71.04|73.51|71.11|73.35|70.95|0
1752028800000|2025-07-09 02:40:00|73.45|71.05|73.41|71.01|73.51|71.11|73.37|70.97|0
1752029100000|2025-07-09 02:45:00|73.39|70.99|73.38|70.98|73.42|71.02|73.29|70.89|0
1752029400000|2025-07-09 02:50:00|73.4|71|73.37|70.97|73.49|71.09|73.35|70.95|0
1752029700000|2025-07-09 02:55:00|73.39|70.99|73.4|71|73.42|71.02|73.36|70.96|0
1752030000000|2025-07-09 03:00:00|73.39|70.99|73.38|70.98|73.42|71.02|73.3|70.9|0
1752030300000|2025-07-09 03:05:00|73.39|70.99|73.34|70.94|73.4|71|73.31|70.91|0
1752030600000|2025-07-09 03:10:00|73.32|70.92|73.48|71.08|73.53|71.13|73.29|70.89|0
1752030900000|2025-07-09 03:15:00|73.49|71.09|73.5|71.1|73.56|71.16|73.46|71.06|0
1752031200000|2025-07-09 03:20:00|73.51|71.11|73.51|71.11|73.64|71.24|73.5|71.1|0
1752031500000|2025-07-09 03:25:00|73.48|71.08|73.27|70.87|73.5|71.1|73.24|70.84|0
1752031800000|2025-07-09 03:30:00|73.29|70.89|73.33|70.93|73.35|70.95|73.25|70.85|0
1752032100000|2025-07-09 03:35:00|73.32|70.92|73.39|70.99|73.43|71.03|73.32|70.92|0
1752032400000|2025-07-09 03:40:00|73.38|70.98|73.58|71.18|73.62|71.22|73.38|70.98|0
1752032700000|2025-07-09 03:45:00|73.61|71.21|73.51|71.11|73.67|71.27|73.44|71.04|0
1752033000000|2025-07-09 03:50:00|73.5|71.1|73.38|70.98|73.5|71.1|73.36|70.96|0
1752033300000|2025-07-09 03:55:00|73.41|71.01|73.55|71.15|73.59|71.19|73.39|70.99|0
1752033600000|2025-07-09 04:00:00|73.53|71.13|73.56|71.16|73.75|71.35|73.47|71.07|0
1752033900000|2025-07-09 04:05:00|73.53|71.13|73.55|71.15|73.62|71.22|73.51|71.11|0
1752034200000|2025-07-09 04:10:00|73.54|71.14|73.48|71.08|73.6|71.2|73.43|71.03|0
1752034500000|2025-07-09 04:15:00|73.51|71.11|73.46|71.06|73.55|71.15|73.46|71.06|0
1752034800000|2025-07-09 04:20:00|73.49|71.09|73.54|71.14|73.58|71.18|73.4|71|0
1752035100000|2025-07-09 04:25:00|73.53|71.13|73.51|71.11|73.64|71.24|73.46|71.06|0
1752035400000|2025-07-09 04:30:00|73.54|71.14|73.53|71.13|73.57|71.17|73.47|71.07|0
1752035700000|2025-07-09 04:35:00|73.52|71.12|73.24|70.84|73.54|71.14|73.2|70.8|0
1752036000000|2025-07-09 04:40:00|73.26|70.86|73.12|70.72|73.26|70.86|73.02|70.62|0
1752036300000|2025-07-09 04:45:00|73.08|70.68|73.11|70.71|73.14|70.74|73.05|70.65|0
1752036600000|2025-07-09 04:50:00|73.09|70.69|73.16|70.76|73.21|70.81|73.09|70.69|0
1752036900000|2025-07-09 04:55:00|73.14|70.74|73.18|70.78|73.25|70.85|73.11|70.71|0
1752037200000|2025-07-09 05:00:00|73.2|70.8|73.16|70.76|73.22|70.82|73.1|70.7|0
1752037500000|2025-07-09 05:05:00|73.19|70.79|73.17|70.77|73.21|70.81|73.15|70.75|0
1752037800000|2025-07-09 05:10:00|73.19|70.79|73.27|70.87|73.27|70.87|73.15|70.75|0
1752038100000|2025-07-09 05:15:00|73.26|70.86|73.46|71.06|73.51|71.11|73.23|70.83|0
1752038400000|2025-07-09 05:20:00|73.45|71.05|73.43|71.03|73.5|71.1|73.4|71|0
1752038700000|2025-07-09 05:25:00|73.46|71.06|73.59|71.19|73.68|71.28|73.46|71.06|0
1752039000000|2025-07-09 05:30:00|73.57|71.17|73.34|70.94|73.63|71.23|73.33|70.93|0
1752039300000|2025-07-09 05:35:00|73.32|70.92|73.32|70.92|73.37|70.97|73.23|70.83|0
1752039600000|2025-07-09 05:40:00|73.34|70.94|73.3|70.9|73.39|70.99|73.23|70.83|0
1752039900000|2025-07-09 05:45:00|73.31|70.91|73.47|71.07|73.55|71.15|73.27|70.87|0
1752040200000|2025-07-09 05:50:00|73.49|71.09|73.39|70.99|73.49|71.09|73.33|70.93|0
1752040500000|2025-07-09 05:55:00|73.42|71.02|73.38|70.98|73.46|71.06|73.38|70.98|0
1752040800000|2025-07-09 06:00:00|73.41|71.01|73.56|71.16|73.61|71.21|73.35|70.95|0
1752041100000|2025-07-09 06:05:00|73.57|71.17|73.8|71.4|73.97|71.57|73.56|71.16|0
1752041400000|2025-07-09 06:10:00|73.81|71.41|73.71|71.31|73.86|71.46|73.7|71.3|0
1752041700000|2025-07-09 06:15:00|73.73|71.33|73.68|71.28|73.77|71.37|73.62|71.22|0
1752042000000|2025-07-09 06:20:00|73.66|71.26|73.46|71.06|73.68|71.28|73.45|71.05|0
1752042300000|2025-07-09 06:25:00|73.48|71.08|73.43|71.03|73.53|71.13|73.36|70.96|0
1752042600000|2025-07-09 06:30:00|73.4|71|73.32|70.92|73.43|71.03|73.19|70.79|0
1752042900000|2025-07-09 06:35:00|73.35|70.95|73.44|71.04|73.59|71.19|73.25|70.85|0
1752043200000|2025-07-09 06:40:00|73.43|71.03|73.36|70.96|73.48|71.08|73.32|70.92|0
1752043500000|2025-07-09 06:45:00|73.33|70.93|73.1|70.7|73.33|70.93|73.09|70.69|0
1752043800000|2025-07-09 06:50:00|73.12|70.72|72.7|70.3|73.12|70.72|72.61|70.21|0
1752044100000|2025-07-09 06:55:00|72.69|70.29|72.73|70.33|72.77|70.37|72.48|70.08|0
1752044400000|2025-07-09 07:00:00|72.71|70.31|72.79|70.39|72.79|70.39|72.56|70.16|0
1752044700000|2025-07-09 07:05:00|72.77|70.37|73.03|70.63|73.04|70.64|72.75|70.35|0
1752045000000|2025-07-09 07:10:00|73|70.6|73.2|70.8|73.21|70.81|72.93|70.53|0
1752045300000|2025-07-09 07:15:00|73.21|70.81|73.04|70.64|73.22|70.82|72.96|70.56|0
1752045600000|2025-07-09 07:20:00|73.05|70.65|72.68|70.28|73.05|70.65|72.65|70.25|0
1752045900000|2025-07-09 07:25:00|72.69|70.29|72.83|70.43|72.93|70.53|72.68|70.28|0
1752046200000|2025-07-09 07:30:00|72.82|70.42|72.75|70.35|72.96|70.56|72.75|70.35|0
1752046500000|2025-07-09 07:35:00|72.77|70.37|72.78|70.38|72.84|70.44|72.72|70.32|0
1752046800000|2025-07-09 07:40:00|72.75|70.35|72.68|70.28|72.75|70.35|72.65|70.25|0
1752047100000|2025-07-09 07:45:00|72.67|70.27|72.33|69.93|72.68|70.28|72.33|69.93|0
1752047400000|2025-07-09 07:50:00|72.31|69.91|72.37|69.97|72.42|70.02|72.26|69.86|0
1752047700000|2025-07-09 07:55:00|72.39|69.99|72.59|70.19|72.62|70.22|72.34|69.94|0
1752048000000|2025-07-09 08:00:00|72.61|70.21|72.34|69.94|72.71|70.31|72.31|69.91|0
1752048300000|2025-07-09 08:05:00|72.31|69.91|72.44|70.04|72.46|70.06|72.25|69.85|0
1752048600000|2025-07-09 08:10:00|72.47|70.07|72.57|70.17|72.66|70.26|72.41|70.01|0
1752048900000|2025-07-09 08:15:00|72.54|70.14|72.47|70.07|72.57|70.17|72.36|69.96|0
1752049200000|2025-07-09 08:20:00|72.48|70.08|72.64|70.24|72.8|70.4|72.47|70.07|0
1752049500000|2025-07-09 08:25:00|72.66|70.26|72.3|69.9|72.66|70.26|72.25|69.85|0
1752049800000|2025-07-09 08:30:00|72.25|69.85|72.11|69.71|72.28|69.88|72.05|69.65|0
1752050100000|2025-07-09 08:35:00|72.1|69.7|72.13|69.73|72.2|69.8|72.05|69.65|0
1752050400000|2025-07-09 08:40:00|72.1|69.7|72.14|69.74|72.2|69.8|72.08|69.68|0
1752050700000|2025-07-09 08:45:00|72.15|69.75|72.23|69.83|72.26|69.86|72.12|69.72|0
1752051000000|2025-07-09 08:50:00|72.2|69.8|72.11|69.71|72.23|69.83|72.07|69.67|0
1752051300000|2025-07-09 08:55:00|72.16|69.76|72.11|69.71|72.22|69.82|72.09|69.69|0
1752051600000|2025-07-09 09:00:00|72.08|69.68|72.03|69.63|72.17|69.77|72.01|69.61|0
1752051900000|2025-07-09 09:05:00|72.05|69.65|72.02|69.62|72.1|69.7|72.02|69.62|0
1752052200000|2025-07-09 09:10:00|72.01|69.61|71.45|69.05|72.03|69.63|71.43|69.03|0
1752052500000|2025-07-09 09:15:00|71.43|69.03|71.41|69.01|71.51|69.11|70.95|68.55|0
1752052800000|2025-07-09 09:20:00|71.34|68.94|71.12|68.72|71.37|68.97|71.02|68.62|0
1752053100000|2025-07-09 09:25:00|71.14|68.74|71.01|68.61|71.24|68.84|70.98|68.58|0
1752053400000|2025-07-09 09:30:00|71.04|68.64|71.11|68.71|71.21|68.81|70.96|68.56|0
1752053700000|2025-07-09 09:35:00|71.1|68.7|71.04|68.64|71.19|68.79|71.04|68.64|0
1752054000000|2025-07-09 09:40:00|71.03|68.63|70.95|68.55|71.07|68.67|70.91|68.51|0
1752054300000|2025-07-09 09:45:00|70.9|68.5|71.14|68.74|71.21|68.81|70.9|68.5|0
1752054600000|2025-07-09 09:50:00|71.18|68.78|71.25|68.85|71.25|68.85|71.09|68.69|0
1752054900000|2025-07-09 09:55:00|71.24|68.84|71.18|68.78|71.3|68.9|71.18|68.78|0
1752055200000|2025-07-09 10:00:00|71.16|68.76|71.34|68.94|71.34|68.94|71.16|68.76|0
1752055500000|2025-07-09 10:05:00|71.35|68.95|71.43|69.03|71.58|69.18|71.31|68.91|0
1752055800000|2025-07-09 10:10:00|71.42|69.02|71.23|68.83|71.59|69.19|71.23|68.83|0
1752056100000|2025-07-09 10:15:00|71.24|68.84|71.14|68.74|71.26|68.86|70.96|68.56|0
1752056400000|2025-07-09 10:20:00|71.12|68.72|71.11|68.71|71.16|68.76|71.04|68.64|0
1752056700000|2025-07-09 10:25:00|71.13|68.73|71.24|68.84|71.33|68.93|71.1|68.7|0
1752057000000|2025-07-09 10:30:00|71.23|68.83|71.09|68.69|71.33|68.93|71.05|68.65|0
1752057300000|2025-07-09 10:35:00|71.1|68.7|71.17|68.77|71.17|68.77|71.01|68.61|0
1752057600000|2025-07-09 10:40:00|71.15|68.75|71.16|68.76|71.24|68.84|71.06|68.66|0
1752057900000|2025-07-09 10:45:00|71.19|68.79|71.13|68.73|71.19|68.79|71.07|68.67|0
1752058200000|2025-07-09 10:50:00|71.12|68.72|71.23|68.83|71.27|68.87|70.93|68.53|0
1752058500000|2025-07-09 10:55:00|71.25|68.85|71.14|68.74|71.26|68.86|71.1|68.7|0
1752058800000|2025-07-09 11:00:00|71.13|68.73|71.12|68.72|71.22|68.82|71.03|68.63|0
1752059100000|2025-07-09 11:05:00|71.14|68.74|71.16|68.76|71.22|68.82|71.03|68.63|0
1752059400000|2025-07-09 11:10:00|71.17|68.77|70.87|68.47|71.17|68.77|70.87|68.47|0
1752059700000|2025-07-09 11:15:00|70.9|68.5|70.94|68.54|71.06|68.66|70.9|68.5|0
1752060000000|2025-07-09 11:20:00|70.97|68.57|70.79|68.39|71.04|68.64|70.74|68.34|0
1752060300000|2025-07-09 11:25:00|70.82|68.42|70.83|68.43|70.87|68.47|70.76|68.36|0
1752060600000|2025-07-09 11:30:00|70.82|68.42|70.64|68.24|70.82|68.42|70.51|68.11|0
1752060900000|2025-07-09 11:35:00|70.61|68.21|70.69|68.29|70.69|68.29|70.56|68.16|0
1752061200000|2025-07-09 11:40:00|70.71|68.31|70.69|68.29|70.78|68.38|70.66|68.26|0
1752061500000|2025-07-09 11:45:00|70.71|68.31|70.56|68.16|70.98|68.58|70.55|68.15|0
1752061800000|2025-07-09 11:50:00|70.58|68.18|70.6|68.2|70.7|68.3|70.54|68.14|0
1752062100000|2025-07-09 11:55:00|70.63|68.23|70.66|68.26|70.75|68.35|70.6|68.2|0
1752062400000|2025-07-09 12:00:00|70.83|68.43|70.79|68.39|70.94|68.54|70.69|68.29|0
1752062700000|2025-07-09 12:05:00|70.81|68.41|70.63|68.23|70.81|68.41|70.6|68.2|0
1752063000000|2025-07-09 12:10:00|70.58|68.18|70.4|68|70.65|68.25|70.31|67.91|0
1752063300000|2025-07-09 12:15:00|70.39|67.99|70.32|67.92|70.46|68.06|70.28|67.88|0
1752063600000|2025-07-09 12:20:00|70.34|67.94|70.26|67.86|70.4|68|70.17|67.77|0
1752063900000|2025-07-09 12:25:00|70.27|67.87|70.22|67.82|70.37|67.97|70.21|67.81|0
1752064200000|2025-07-09 12:30:00|70.21|67.81|70.33|67.93|70.37|67.97|69.98|67.58|0
1752064500000|2025-07-09 12:35:00|70.31|67.91|70.35|67.95|70.37|67.97|70.25|67.85|0
1752064800000|2025-07-09 12:40:00|70.33|67.93|70.2|67.8|70.34|67.94|70.17|67.77|0
1752065100000|2025-07-09 12:45:00|70.18|67.78|69.96|67.56|70.22|67.82|69.95|67.55|0
1752065400000|2025-07-09 12:50:00|70.18|67.78|70.13|67.73|70.26|67.86|69.95|67.55|0
1752065700000|2025-07-09 12:55:00|70.16|67.76|70.13|67.73|70.34|67.94|70.13|67.73|0
1752066000000|2025-07-09 13:00:00|70.15|67.75|70|67.6|70.3|67.9|70|67.6|0
1752066300000|2025-07-09 13:05:00|70.01|67.61|69.94|67.54|70.09|67.69|69.86|67.46|0
1752066600000|2025-07-09 13:10:00|69.93|67.53|69.7|67.3|69.95|67.55|69.69|67.29|0
1752066900000|2025-07-09 13:15:00|69.69|67.29|69.68|67.28|69.78|67.38|69.68|67.28|0
1752067200000|2025-07-09 13:20:00|69.66|67.26|69.94|66.94|69.94|67.33|69.59|66.94|0
1752067500000|2025-07-09 13:25:00|69.99|66.99|69.65|66.65|69.99|66.99|69.65|66.65|0
1752067800000|2025-07-09 13:30:00|69.34|66.94|68.9|66.5|69.4|67|68.72|66.32|0
1752068100000|2025-07-09 13:35:00|68.91|66.51|68.49|66.09|68.95|66.55|68.45|66.05|0
1752068400000|2025-07-09 13:40:00|68.5|66.1|68.66|66.26|68.72|66.32|68.28|65.88|0
1752068700000|2025-07-09 13:45:00|68.65|66.25|68.27|65.87|68.65|66.25|68.26|65.86|0
1752069000000|2025-07-09 13:50:00|68.22|65.82|68.48|66.08|68.56|66.16|68.13|65.73|0
1752069300000|2025-07-09 13:55:00|68.53|66.13|68.72|66.32|68.89|66.49|68.46|66.06|0
1752069600000|2025-07-09 14:00:00|68.77|66.37|68.96|66.56|68.96|66.56|68.44|66.04|0
1752069900000|2025-07-09 14:05:00|68.95|66.55|68.89|66.49|69.14|66.74|68.74|66.34|0
1752070200000|2025-07-09 14:10:00|68.86|66.46|68.82|66.42|69.08|66.68|68.61|66.21|0
1752070500000|2025-07-09 14:15:00|68.77|66.37|68.78|66.38|68.85|66.45|68.65|66.25|0
1752070800000|2025-07-09 14:20:00|68.76|66.36|68.74|66.34|68.87|66.47|68.65|66.25|0
1752071100000|2025-07-09 14:25:00|68.77|66.37|69.29|66.89|69.62|67.22|68.61|66.21|0
1752071400000|2025-07-09 14:30:00|69.31|66.91|70.12|67.72|70.46|68.06|69.31|66.91|0
1752071700000|2025-07-09 14:35:00|70.15|67.75|70.12|67.72|70.93|68.53|69.97|67.57|0
1752072000000|2025-07-09 14:40:00|70.17|67.77|70.59|68.19|70.77|68.37|70.02|67.62|0
1752072300000|2025-07-09 14:45:00|70.56|68.16|70.73|68.33|70.93|68.53|70.15|67.75|0
1752072600000|2025-07-09 14:50:00|70.78|68.38|71.05|68.65|71.33|68.93|70.76|68.36|0
1752072900000|2025-07-09 14:55:00|71|68.6|70.95|68.55|71.4|69|70.91|68.51|0
1752073200000|2025-07-09 15:00:00|71.04|68.64|70.41|68.01|71.2|68.8|70.26|67.86|0
1752073500000|2025-07-09 15:05:00|70.44|68.04|70.64|68.24|70.9|68.5|70.28|67.88|0
1752073800000|2025-07-09 15:10:00|70.69|68.29|71.01|68.61|71.17|68.77|70.54|68.14|0
1752074100000|2025-07-09 15:15:00|70.99|68.59|70.95|68.55|72.79|70.39|70.84|68.44|0
1752074400000|2025-07-09 15:20:00|70.93|68.53|70.37|67.97|70.93|68.53|70.37|67.97|0
1752074700000|2025-07-09 15:25:00|70.35|67.95|70.11|67.71|70.35|67.95|69.94|67.54|0
1752075000000|2025-07-09 15:30:00|70.06|67.66|70.05|67.65|70.26|67.86|69.92|67.52|0
1752075300000|2025-07-09 15:35:00|70.02|67.62|70.12|67.72|70.77|68.37|69.93|67.53|0
1752075600000|2025-07-09 15:40:00|70.1|67.7|69.88|67.48|70.14|67.74|69.81|67.41|0
1752075900000|2025-07-09 15:45:00|69.86|67.46|69.78|67.38|69.88|67.48|69.63|67.23|0
1752076200000|2025-07-09 15:50:00|69.83|67.43|70.19|67.79|70.33|67.93|69.77|67.37|0
1752076500000|2025-07-09 15:55:00|70.21|67.81|70.05|67.65|70.32|67.92|69.91|67.51|0
1752076800000|2025-07-09 16:00:00|70.02|67.62|69.66|67.26|70.09|67.69|69.37|66.97|0
1752077100000|2025-07-09 16:05:00|69.69|67.29|69.79|67.39|69.85|67.45|69.55|67.15|0
1752077400000|2025-07-09 16:10:00|69.75|67.35|69.87|67.47|70.21|67.81|69.64|67.24|0
1752077700000|2025-07-09 16:15:00|69.9|67.5|69.61|67.21|69.97|67.57|69.52|67.12|0
1752078000000|2025-07-09 16:20:00|69.63|67.23|69.88|67.48|70.06|67.66|69.55|67.15|0
1752078300000|2025-07-09 16:25:00|69.85|67.45|69.87|67.47|70.01|67.61|69.69|67.29|0
1752078600000|2025-07-09 16:30:00|69.81|67.41|69.65|67.25|69.81|67.41|69.52|67.12|0
1752078900000|2025-07-09 16:35:00|69.66|67.26|69.85|67.45|69.85|67.45|69.47|67.07|0
1752079200000|2025-07-09 16:40:00|69.9|67.5|69.66|67.26|69.9|67.5|69.51|67.11|0
1752079500000|2025-07-09 16:45:00|69.68|67.28|69.42|67.02|69.68|67.28|69.33|66.93|0
1752079800000|2025-07-09 16:50:00|69.41|67.01|69.31|66.91|69.52|67.12|69.28|66.88|0
1752080100000|2025-07-09 16:55:00|69.29|66.89|69.69|67.29|69.69|67.29|69.27|66.87|0
1752080400000|2025-07-09 17:00:00|69.71|67.31|69.87|67.47|70.94|68.54|69.57|67.17|0
1752080700000|2025-07-09 17:05:00|69.85|67.45|69.42|67.02|69.87|67.47|69.31|66.91|0
1752081000000|2025-07-09 17:10:00|69.4|67|69.58|67.18|69.64|67.24|69.33|66.93|0
1752081300000|2025-07-09 17:15:00|69.61|67.21|69.13|66.73|69.68|67.28|69.09|66.69|0
1752081600000|2025-07-09 17:20:00|69.16|66.76|69.14|66.74|69.31|66.91|69.1|66.7|0
1752081900000|2025-07-09 17:25:00|69.11|66.71|69.39|66.99|69.55|67.15|68.99|66.59|0
1752082200000|2025-07-09 17:30:00|69.36|66.96|69.41|67.01|69.62|67.22|69.3|66.9|0
1752082500000|2025-07-09 17:35:00|69.36|66.96|69.16|66.76|69.39|66.99|69.13|66.73|0
1752082800000|2025-07-09 17:40:00|69.15|66.75|69.34|66.94|69.39|66.99|69.05|66.65|0
1752083100000|2025-07-09 17:45:00|69.38|66.98|69.16|66.76|69.52|67.12|69.14|66.74|0
1752083400000|2025-07-09 17:50:00|69.18|66.78|69.19|66.79|69.41|67.01|68.87|66.47|0
1752083700000|2025-07-09 17:55:00|69.23|66.83|69.2|66.8|69.38|66.98|69.11|66.71|0
1752084000000|2025-07-09 18:00:00|69.29|66.89|69.1|66.7|69.72|67.32|69.02|66.62|0
1752084300000|2025-07-09 18:05:00|69.12|66.72|68.81|66.41|69.12|66.72|68.54|66.14|0
1752084600000|2025-07-09 18:10:00|68.83|66.43|68.8|66.4|68.97|66.57|68.64|66.24|0
1752084900000|2025-07-09 18:15:00|68.78|66.38|68.91|66.51|69.18|66.78|68.78|66.38|0
1752085200000|2025-07-09 18:20:00|68.93|66.53|68.93|66.53|69.12|66.72|68.68|66.28|0
1752085500000|2025-07-09 18:25:00|68.91|66.51|69.15|66.75|69.28|66.88|68.91|66.51|0
1752085800000|2025-07-09 18:30:00|69.14|66.74|69.11|66.71|69.23|66.83|68.98|66.58|0
1752086100000|2025-07-09 18:35:00|69.13|66.73|68.9|66.5|69.13|66.73|68.86|66.46|0
1752086400000|2025-07-09 18:40:00|68.93|66.53|69.11|66.71|69.24|66.84|68.9|66.5|0
1752086700000|2025-07-09 18:45:00|69.14|66.74|69.07|66.67|69.23|66.83|68.96|66.56|0
1752087000000|2025-07-09 18:50:00|69.11|66.71|68.92|66.52|69.16|66.76|68.77|66.37|0
1752087300000|2025-07-09 18:55:00|68.9|66.5|68.84|66.44|68.92|66.52|68.63|66.23|0
1752087600000|2025-07-09 19:00:00|68.82|66.42|68.86|66.46|68.95|66.55|68.68|66.28|0
1752087900000|2025-07-09 19:05:00|68.88|66.48|69.14|66.74|69.14|66.74|68.88|66.48|0
1752088200000|2025-07-09 19:10:00|69.13|66.73|69.26|66.86|69.33|66.93|69.03|66.63|0
1752088500000|2025-07-09 19:15:00|69.29|66.89|69.01|66.61|69.29|66.89|68.99|66.59|0
1752088800000|2025-07-09 19:20:00|68.99|66.59|69.05|66.65|69.12|66.72|68.75|66.35|0
1752089100000|2025-07-09 19:25:00|69.08|66.68|69.12|66.72|69.18|66.78|68.98|66.58|0
1752089400000|2025-07-09 19:30:00|69.1|66.7|69|66.6|69.3|66.9|68.94|66.54|0
1752089700000|2025-07-09 19:35:00|69.03|66.63|68.86|66.46|69.08|66.68|68.78|66.38|0
1752090000000|2025-07-09 19:40:00|68.88|66.48|68.63|66.23|68.91|66.51|68.63|66.23|0
1752090300000|2025-07-09 19:45:00|68.66|66.26|68.54|66.14|68.8|66.4|68.53|66.13|0
1752090600000|2025-07-09 19:50:00|68.57|66.17|68.65|66.25|68.89|66.49|68.49|66.09|0
1752090900000|2025-07-09 19:55:00|68.51|66.11|68.81|66.41|68.88|66.48|68.19|65.79|0
1752091200000|2025-07-09 20:00:00|68.72|66.32|68.76|66.36|68.81|66.41|68.54|66.14|0
1752091500000|2025-07-09 20:05:00|68.79|66.39|68.57|66.17|68.81|66.41|68.47|66.07|0
1752091800000|2025-07-09 20:10:00|68.6|66.2|68.5|66.1|68.68|66.28|68.42|66.02|0
1752092100000|2025-07-09 20:15:00|68.53|66.13|68.88|66.48|68.93|66.53|68.48|66.08|0
1752092400000|2025-07-09 20:20:00|68.9|66.5|69.12|66.72|69.14|66.74|68.86|66.46|0
1752092700000|2025-07-09 20:25:00|69.15|66.75|69.01|66.61|69.17|66.77|69|66.6|0
1752093000000|2025-07-09 20:30:00|69.04|66.64|68.93|66.53|69.12|66.72|68.88|66.48|0
1752093300000|2025-07-09 20:35:00|68.96|66.56|68.85|66.45|68.98|66.58|68.85|66.45|0
1752093600000|2025-07-09 20:40:00|68.88|66.48|68.86|66.46|68.88|66.48|68.78|66.38|0
1752093900000|2025-07-09 20:45:00|68.84|66.44|68.92|66.52|68.94|66.54|68.84|66.44|0
1752094200000|2025-07-09 20:50:00|68.89|66.49|68.86|66.46|68.92|66.52|68.76|66.36|0
1752094500000|2025-07-09 20:55:00|69.16|66.16|69.19|66.19|69.26|66.26|69.16|66.16|0
1752094800000|2025-07-09 21:00:00|69.21|66.21|69.2|66.2|69.24|66.24|69.2|66.2|0
1752095100000|2025-07-09 21:05:00|69.17|66.17|69.16|66.16|69.17|66.17|69.16|66.16|0
1752095400000|2025-07-09 21:10:00|69.15|66.15|69.13|66.13|69.15|66.15|69.13|66.13|0
1752095700000|2025-07-09 21:15:00|69.12|66.12|69.13|66.13|69.13|66.13|69.12|66.12|0
1752096000000|2025-07-09 21:20:00|69.12|66.12|69.11|66.11|69.13|66.13|69.09|66.09|0
1752096300000|2025-07-09 21:25:00|69.12|66.12|69.11|66.11|69.12|66.12|69.09|66.09|0
1752096600000|2025-07-09 21:30:00|69.12|66.12|69.14|66.14|69.14|66.14|69.12|66.12|0
1752096900000|2025-07-09 21:35:00|69.11|66.11|69.17|66.17|69.17|66.17|69.1|66.1|0
1752097200000|2025-07-09 21:40:00|69.14|66.14|69.19|66.19|69.19|66.19|69.14|66.14|0
1752097500000|2025-07-09 21:45:00|69.2|66.2|69.14|66.14|69.2|66.2|69.14|66.14|0
1752097800000|2025-07-09 21:50:00|69.1|66.1|69.14|66.14|69.14|66.14|69.08|66.08|0
1752098100000|2025-07-09 21:55:00|69.15|66.15|69.14|66.14|69.15|66.15|69.13|66.13|0
1752098400000|2025-07-09 22:00:00|69.28|66.28|69.09|66.09|69.42|66.42|69.05|66.05|0
1752098700000|2025-07-09 22:05:00|69.1|66.1|68.96|65.96|69.15|66.15|68.88|65.88|0
1752099000000|2025-07-09 22:10:00|68.94|65.94|68.81|65.81|68.98|65.98|68.74|65.74|0
1752099300000|2025-07-09 22:15:00|68.8|65.8|68.71|65.71|68.83|65.83|68.69|65.69|0
1752099600000|2025-07-09 22:20:00|68.69|65.69|68.64|65.64|68.78|65.78|68.64|65.64|0
1752099900000|2025-07-09 22:25:00|68.66|65.66|68.83|65.83|68.83|65.83|68.61|65.61|0
1752100200000|2025-07-09 22:30:00|68.8|65.8|68.76|65.76|68.85|65.85|68.73|65.73|0
1752100500000|2025-07-09 22:35:00|68.77|65.77|68.73|65.73|68.77|65.77|68.66|65.66|0
1752100800000|2025-07-09 22:40:00|68.75|65.75|68.78|65.78|68.79|65.79|68.73|65.73|0
1752101100000|2025-07-09 22:45:00|68.8|65.8|68.82|65.82|68.87|65.87|68.75|65.75|0
1752101400000|2025-07-09 22:50:00|68.8|65.8|68.8|65.8|68.83|65.83|68.77|65.77|0
1752101700000|2025-07-09 22:55:00|68.77|65.77|68.82|65.82|68.82|65.82|68.76|65.76|0
1752102000000|2025-07-09 23:00:00|68.8|65.8|68.84|65.84|68.84|65.84|68.78|65.78|0
1752102300000|2025-07-09 23:05:00|68.87|65.87|68.94|65.94|68.96|65.96|68.84|65.84|0
1752102600000|2025-07-09 23:10:00|68.98|65.98|69.08|66.08|69.08|66.08|68.98|65.98|0
1752102900000|2025-07-09 23:15:00|69.06|66.06|69.08|66.08|69.15|66.15|69.05|66.05|0
1752103200000|2025-07-09 23:20:00|69.03|66.03|69.03|66.03|69.05|66.05|69|66|0
1752103500000|2025-07-09 23:25:00|69.05|66.05|69.15|66.15|69.15|66.15|69.05|66.05|0
1752103800000|2025-07-09 23:30:00|69.12|66.12|69.24|66.24|69.31|66.31|69.12|66.12|0
1752104100000|2025-07-09 23:35:00|69.27|66.27|69.34|66.34|69.43|66.43|69.24|66.24|0
1752104400000|2025-07-09 23:40:00|69.31|66.31|69.34|66.34|69.41|66.41|69.28|66.28|0
1752104700000|2025-07-09 23:45:00|69.32|66.32|69.38|66.38|69.46|66.46|69.29|66.29|0
1752105000000|2025-07-09 23:50:00|69.41|66.41|69.38|66.38|69.43|66.43|69.36|66.36|0
1752105300000|2025-07-09 23:55:00|69.36|66.36|69.4|66.4|69.4|66.4|69.33|66.33|0
1752105600000|2025-07-10 00:00:00|69.42|66.42|69.64|66.64|69.72|66.72|69.42|66.42|0
1752105900000|2025-07-10 00:05:00|69.6|66.6|69.7|66.7|69.81|66.81|69.6|66.6|0
1752106200000|2025-07-10 00:10:00|69.72|66.72|69.81|66.81|69.86|66.86|69.72|66.72|0
1752106500000|2025-07-10 00:15:00|69.8|66.8|69.71|67.31|69.81|67.33|69.46|66.75|0
1752106800000|2025-07-10 00:20:00|69.69|67.29|69.86|67.46|70.02|67.62|69.69|67.29|0
1752107100000|2025-07-10 00:25:00|69.88|67.48|69.9|67.5|70.05|67.65|69.81|67.41|0
1752107400000|2025-07-10 00:30:00|69.92|67.52|69.94|67.54|70.02|67.62|69.83|67.43|0
1752107700000|2025-07-10 00:35:00|69.97|67.57|70.02|67.62|70.08|67.68|69.9|67.5|0
1752108000000|2025-07-10 00:40:00|70.03|67.63|70.17|67.77|70.28|67.88|69.95|67.55|0
1752108300000|2025-07-10 00:45:00|70.15|67.75|70.08|67.68|70.17|67.77|70.02|67.62|0
1752108600000|2025-07-10 00:50:00|70.12|67.72|70.13|67.73|70.13|67.73|69.99|67.59|0
1752108900000|2025-07-10 00:55:00|70.16|67.76|70.18|67.78|70.21|67.81|70.07|67.67|0
1752109200000|2025-07-10 01:00:00|70.15|67.75|70.14|67.74|70.22|67.82|70.06|67.66|0
1752109500000|2025-07-10 01:05:00|70.12|67.72|70.21|67.81|70.27|67.87|70.09|67.69|0
1752109800000|2025-07-10 01:10:00|70.22|67.82|70.35|67.95|70.38|67.98|70.18|67.78|0
1752110100000|2025-07-10 01:15:00|70.37|67.97|70.3|67.9|70.4|68|70.21|67.81|0
1752110400000|2025-07-10 01:20:00|70.32|67.92|70.31|67.91|70.34|67.94|70.22|67.82|0
1752110700000|2025-07-10 01:25:00|70.21|67.81|70.36|67.96|70.41|68.01|70.21|67.81|0
1752111000000|2025-07-10 01:30:00|70.37|67.97|70.32|67.92|70.4|68|70.23|67.83|0
1752111300000|2025-07-10 01:35:00|70.3|67.9|70.32|67.92|70.39|67.99|70.2|67.8|0
1752111600000|2025-07-10 01:40:00|70.31|67.91|70.3|67.9|70.37|67.97|70.26|67.86|0
1752111900000|2025-07-10 01:45:00|70.33|67.93|70.27|67.87|70.37|67.97|70.24|67.84|0
1752112200000|2025-07-10 01:50:00|70.32|67.92|70.36|67.96|70.4|68|70.2|67.8|0
1752112500000|2025-07-10 01:55:00|70.38|67.98|70.55|68.15|70.62|68.22|70.3|67.9|0
1752112800000|2025-07-10 02:00:00|70.53|68.13|70.36|67.96|70.55|68.15|70.33|67.93|0
1752113100000|2025-07-10 02:05:00|70.38|67.98|70.12|67.72|70.38|67.98|70.09|67.69|0
1752113400000|2025-07-10 02:10:00|70.11|67.71|70.04|67.64|70.16|67.76|70.04|67.64|0
1752113700000|2025-07-10 02:15:00|70.03|67.63|70.12|67.72|70.14|67.74|70.01|67.61|0
1752114000000|2025-07-10 02:20:00|70.09|67.69|70.03|67.63|70.11|67.71|69.97|67.57|0
1752114300000|2025-07-10 02:25:00|70.02|67.62|70.04|67.64|70.05|67.65|69.98|67.58|0
1752114600000|2025-07-10 02:30:00|70.03|67.63|70.02|67.62|70.08|67.68|69.94|67.54|0
1752114900000|2025-07-10 02:35:00|70.01|67.61|69.95|67.55|70.04|67.64|69.91|67.51|0
1752115200000|2025-07-10 02:40:00|69.96|67.56|70.01|67.61|70.05|67.65|69.94|67.54|0
1752115500000|2025-07-10 02:45:00|69.95|67.55|70.02|67.62|70.07|67.67|69.95|67.55|0
1752115800000|2025-07-10 02:50:00|70.04|67.64|70.07|67.67|70.11|67.71|70|67.6|0
1752116100000|2025-07-10 02:55:00|70.06|67.66|69.99|67.59|70.09|67.69|69.99|67.59|0
1752116400000|2025-07-10 03:00:00|70.04|67.64|70|67.6|70.1|67.7|69.95|67.55|0
1752116700000|2025-07-10 03:05:00|70.07|67.67|70.37|67.97|70.39|67.99|70|67.6|0
1752117000000|2025-07-10 03:10:00|70.39|67.99|70.45|68.05|70.48|68.08|70.33|67.93|0
1752117300000|2025-07-10 03:15:00|70.4|68|70.34|67.94|70.45|68.05|70.31|67.91|0
1752117600000|2025-07-10 03:20:00|70.35|67.95|70.35|67.95|70.37|67.97|70.27|67.87|0
1752117900000|2025-07-10 03:25:00|70.32|67.92|70.38|67.98|70.38|67.98|70.27|67.87|0
1752118200000|2025-07-10 03:30:00|70.36|67.96|70.52|68.12|70.52|68.12|70.32|67.92|0
1752118500000|2025-07-10 03:35:00|70.51|68.11|70.56|68.16|70.57|68.17|70.43|68.03|0
1752118800000|2025-07-10 03:40:00|70.55|68.15|70.52|68.12|70.58|68.18|70.47|68.07|0
1752119100000|2025-07-10 03:45:00|70.57|68.17|70.4|68|70.57|68.17|70.35|67.95|0
1752119400000|2025-07-10 03:50:00|70.42|68.02|70.41|68.01|70.5|68.1|70.4|68|0
1752119700000|2025-07-10 03:55:00|70.4|68|70.41|68.01|70.47|68.07|70.38|67.98|0
1752120000000|2025-07-10 04:00:00|70.43|68.03|70.49|68.09|70.57|68.17|70.41|68.01|0
1752120300000|2025-07-10 04:05:00|70.54|68.14|70.45|68.05|70.59|68.19|70.42|68.02|0
1752120600000|2025-07-10 04:10:00|70.44|68.04|70.53|68.13|70.54|68.14|70.44|68.04|0
1752120900000|2025-07-10 04:15:00|70.51|68.11|70.48|68.08|70.56|68.16|70.42|68.02|0
1752121200000|2025-07-10 04:20:00|70.52|68.12|70.55|68.15|70.55|68.15|70.44|68.04|0
1752121500000|2025-07-10 04:25:00|70.56|68.16|70.53|68.13|70.59|68.19|70.44|68.04|0
1752121800000|2025-07-10 04:30:00|70.52|68.12|70.43|68.03|70.55|68.15|70.41|68.01|0
1752122100000|2025-07-10 04:35:00|70.42|68.02|70.51|68.11|70.51|68.11|70.41|68.01|0
1752122400000|2025-07-10 04:40:00|70.53|68.13|70.48|68.08|70.58|68.18|70.45|68.05|0
1752122700000|2025-07-10 04:45:00|70.49|68.09|70.52|68.12|70.54|68.14|70.45|68.05|0
1752123000000|2025-07-10 04:50:00|70.5|68.1|70.48|68.08|70.56|68.16|70.47|68.07|0
1752123300000|2025-07-10 04:55:00|70.51|68.11|70.52|68.12|70.55|68.15|70.47|68.07|0
1752123600000|2025-07-10 05:00:00|70.5|68.1|70.38|67.98|70.53|68.13|70.34|67.94|0
1752123900000|2025-07-10 05:05:00|70.41|68.01|70.44|68.04|70.44|68.04|70.33|67.93|0
1752124200000|2025-07-10 05:10:00|70.42|68.02|70.38|67.98|70.42|68.02|70.31|67.91|0
1752124500000|2025-07-10 05:15:00|70.4|68|70.41|68.01|70.43|68.03|70.33|67.93|0
1752124800000|2025-07-10 05:20:00|70.4|68|70.36|67.96|70.41|68.01|70.31|67.91|0
1752125100000|2025-07-10 05:25:00|70.34|67.94|70.35|67.95|70.44|68.04|70.23|67.83|0
1752125400000|2025-07-10 05:30:00|70.33|67.93|70.59|68.19|70.73|68.33|70.33|67.93|0
1752125700000|2025-07-10 05:35:00|70.61|68.21|70.61|68.21|70.62|68.22|70.49|68.09|0
1752126000000|2025-07-10 05:40:00|70.59|68.19|70.59|68.19|70.66|68.26|70.57|68.17|0
1752126300000|2025-07-10 05:45:00|70.58|68.18|70.51|68.11|70.61|68.21|70.41|68.01|0
1752126600000|2025-07-10 05:50:00|70.54|68.14|70.59|68.19|70.59|68.19|70.45|68.05|0
1752126900000|2025-07-10 05:55:00|70.48|68.08|70.41|68.01|70.53|68.13|70.4|68|0
1752127200000|2025-07-10 06:00:00|70.42|68.02|70.53|68.13|70.53|68.13|70.35|67.95|0
1752127500000|2025-07-10 06:05:00|70.49|68.09|70.64|68.24|70.7|68.3|70.49|68.09|0
1752127800000|2025-07-10 06:10:00|70.67|68.27|70.62|68.22|70.7|68.3|70.61|68.21|0
1752128100000|2025-07-10 06:15:00|70.64|68.24|70.71|68.31|70.78|68.38|70.58|68.18|0
1752128400000|2025-07-10 06:20:00|70.73|68.33|70.72|68.32|70.88|68.48|70.66|68.26|0
1752128700000|2025-07-10 06:25:00|70.69|68.29|70.48|68.08|70.7|68.3|70.41|68.01|0
1752129000000|2025-07-10 06:30:00|70.46|68.06|70.39|67.99|70.52|68.12|70.35|67.95|0
1752129300000|2025-07-10 06:35:00|70.43|68.03|70.4|68|70.45|68.05|70.36|67.96|0
1752129600000|2025-07-10 06:40:00|70.39|67.99|70.42|68.02|70.44|68.04|70.29|67.89|0
1752129900000|2025-07-10 06:45:00|70.4|68|70.47|68.07|70.49|68.09|70.38|67.98|0
1752130200000|2025-07-10 06:50:00|70.45|68.05|70.32|67.92|70.49|68.09|70.32|67.92|0
1752130500000|2025-07-10 06:55:00|70.34|67.94|70.32|67.92|70.46|68.06|70.21|67.81|0
1752130800000|2025-07-10 07:00:00|70.3|67.9|70.33|67.93|70.45|68.05|70.18|67.78|0
1752131100000|2025-07-10 07:05:00|70.31|67.91|70.33|67.93|70.41|68.01|70.22|67.82|0
1752131400000|2025-07-10 07:10:00|70.3|67.9|70.42|68.02|70.42|68.02|70.2|67.8|0
1752131700000|2025-07-10 07:15:00|70.37|67.97|70.25|67.85|70.49|68.09|70.2|67.8|0
1752132000000|2025-07-10 07:20:00|70.28|67.88|69.97|67.57|70.29|67.89|69.87|67.47|0
1752132300000|2025-07-10 07:25:00|69.98|67.58|69.93|67.53|70.12|67.72|69.92|67.52|0
1752132600000|2025-07-10 07:30:00|69.95|67.55|70.02|67.62|70.03|67.63|69.9|67.5|0
1752132900000|2025-07-10 07:35:00|70.01|67.61|69.92|67.52|70.05|67.65|69.91|67.51|0
1752133200000|2025-07-10 07:40:00|69.9|67.5|69.77|67.37|69.97|67.57|69.71|67.31|0
1752133500000|2025-07-10 07:45:00|69.79|67.39|69.73|67.33|69.83|67.43|69.65|67.25|0
1752133800000|2025-07-10 07:50:00|69.71|67.31|69.66|67.26|69.82|67.42|69.64|67.24|0
1752134100000|2025-07-10 07:55:00|69.63|67.23|69.64|67.24|69.72|67.32|69.54|67.14|0
1752134400000|2025-07-10 08:00:00|69.61|67.21|69.29|66.89|69.71|67.31|69.27|66.87|0
1752134700000|2025-07-10 08:05:00|69.27|66.87|69.34|66.94|69.42|67.02|69.18|66.78|0
1752135000000|2025-07-10 08:10:00|69.36|66.96|69.35|66.95|69.37|66.97|69.26|66.86|0
1752135300000|2025-07-10 08:15:00|69.34|66.94|69.19|66.79|69.36|66.96|69.08|66.68|0
1752135600000|2025-07-10 08:20:00|69.17|66.77|68.8|66.4|69.21|66.81|68.75|66.35|0
1752135900000|2025-07-10 08:25:00|68.78|66.38|68.81|66.41|68.86|66.46|68.75|66.35|0
1752136200000|2025-07-10 08:30:00|68.79|66.39|68.79|66.39|68.84|66.44|68.75|66.35|0
1752136500000|2025-07-10 08:35:00|68.78|66.38|68.79|66.39|68.84|66.44|68.75|66.35|0
1752136800000|2025-07-10 08:40:00|68.77|66.37|68.79|66.39|68.88|66.48|68.74|66.34|0
1752137100000|2025-07-10 08:45:00|68.81|66.41|68.87|66.47|68.9|66.5|68.78|66.38|0
1752137400000|2025-07-10 08:50:00|68.9|66.5|68.88|66.48|68.92|66.52|68.81|66.41|0
1752137700000|2025-07-10 08:55:00|68.85|66.45|68.86|66.46|68.9|66.5|68.8|66.4|0
1752138000000|2025-07-10 09:00:00|68.84|66.44|68.86|66.46|68.91|66.51|68.74|66.34|0
1752138300000|2025-07-10 09:05:00|68.84|66.44|68.85|66.45|68.88|66.48|68.77|66.37|0
1752138600000|2025-07-10 09:10:00|68.83|66.43|68.78|66.38|68.88|66.48|68.77|66.37|0
1752138900000|2025-07-10 09:15:00|68.79|66.39|68.93|66.53|68.96|66.56|68.76|66.36|0
1752139200000|2025-07-10 09:20:00|68.95|66.55|69.33|66.93|69.33|66.93|68.93|66.53|0
1752139500000|2025-07-10 09:25:00|69.28|66.88|69.22|66.82|69.39|66.99|69.2|66.8|0
1752139800000|2025-07-10 09:30:00|69.24|66.84|69.4|67|69.52|67.12|69.24|66.84|0
1752140100000|2025-07-10 09:35:00|69.41|67.01|69.34|66.94|69.42|67.02|69.27|66.87|0
1752140400000|2025-07-10 09:40:00|69.35|66.95|69.42|67.02|69.45|67.05|69.33|66.93|0
1752140700000|2025-07-10 09:45:00|69.4|67|69.34|66.94|69.4|67|69.27|66.87|0
1752141000000|2025-07-10 09:50:00|69.35|66.95|69.32|66.92|69.37|66.97|69.22|66.82|0
1752141300000|2025-07-10 09:55:00|69.34|66.94|69.23|66.83|69.34|66.94|69.01|66.61|0
1752141600000|2025-07-10 10:00:00|69.26|66.86|69.11|66.71|69.3|66.9|69.08|66.68|0
1752141900000|2025-07-10 10:05:00|69.09|66.69|68.99|66.59|69.12|66.72|68.88|66.48|0
1752142200000|2025-07-10 10:10:00|68.98|66.58|69.04|66.64|69.1|66.7|68.98|66.58|0
1752142500000|2025-07-10 10:15:00|69.02|66.62|69.11|66.71|69.11|66.71|68.99|66.59|0
1752142800000|2025-07-10 10:20:00|69.12|66.72|69.09|66.69|69.24|66.84|69.02|66.62|0
1752143100000|2025-07-10 10:25:00|69.08|66.68|69.19|66.79|69.24|66.84|69.05|66.65|0
1752143400000|2025-07-10 10:30:00|69.2|66.8|69.04|66.64|69.28|66.88|69|66.6|0
1752143700000|2025-07-10 10:35:00|69.03|66.63|69.08|66.68|69.08|66.68|69.01|66.61|0
1752144000000|2025-07-10 10:40:00|69.1|66.7|69|66.6|69.11|66.71|69|66.6|0
1752144300000|2025-07-10 10:45:00|69.01|66.61|69.07|66.67|69.07|66.67|68.99|66.59|0
1752144600000|2025-07-10 10:50:00|69.05|66.65|68.78|66.38|69.08|66.68|68.77|66.37|0
1752144900000|2025-07-10 10:55:00|68.8|66.4|68.82|66.42|68.85|66.45|68.78|66.38|0
1752145200000|2025-07-10 11:00:00|68.87|66.47|68.87|66.47|68.99|66.59|68.8|66.4|0
1752145500000|2025-07-10 11:05:00|68.79|66.39|68.74|66.34|68.82|66.42|68.6|66.2|0
1752145800000|2025-07-10 11:10:00|68.72|66.32|68.6|66.2|68.84|66.44|68.57|66.17|0
1752146100000|2025-07-10 11:15:00|68.59|66.19|68.76|66.36|68.76|66.36|68.57|66.17|0
1752146400000|2025-07-10 11:20:00|68.75|66.35|68.65|66.25|68.75|66.35|68.57|66.17|0
1752146700000|2025-07-10 11:25:00|68.62|66.22|68.49|66.09|68.67|66.27|68.49|66.09|0
1752147000000|2025-07-10 11:30:00|68.51|66.11|68.37|65.97|68.6|66.2|68.2|65.8|0
1752147300000|2025-07-10 11:35:00|68.32|65.92|68.29|65.89|68.36|65.96|68.21|65.81|0
1752147600000|2025-07-10 11:40:00|68.28|65.88|68.26|65.86|68.33|65.93|68.19|65.79|0
1752147900000|2025-07-10 11:45:00|68.27|65.87|68.2|65.8|68.35|65.95|68.17|65.77|0
1752148200000|2025-07-10 11:50:00|68.22|65.82|68.01|65.61|68.26|65.86|67.93|65.53|0
1752148500000|2025-07-10 11:55:00|67.99|65.59|68.03|65.63|68.11|65.71|67.98|65.58|0
1752148800000|2025-07-10 12:00:00|68.06|65.66|68.4|66|68.42|66.02|67.99|65.59|0
1752149100000|2025-07-10 12:05:00|68.37|65.97|68.41|66.01|68.45|66.05|68.32|65.92|0
1752149400000|2025-07-10 12:10:00|68.43|66.03|68.4|66|68.44|66.04|68.29|65.89|0
1752149700000|2025-07-10 12:15:00|68.39|65.99|68.36|65.96|68.52|66.12|68.35|65.95|0
1752150000000|2025-07-10 12:20:00|68.38|65.98|68.63|66.23|68.67|66.27|68.33|65.93|0
1752150300000|2025-07-10 12:25:00|68.66|66.26|68.56|66.16|68.73|66.33|68.55|66.15|0
1752150600000|2025-07-10 12:30:00|68.57|66.17|68.54|66.14|68.69|66.29|65.58|63.18|0
1752150900000|2025-07-10 12:35:00|68.53|66.13|68.69|66.29|68.76|66.36|68.4|66|0
1752151200000|2025-07-10 12:40:00|68.66|66.26|68.71|66.31|68.74|66.34|68.61|66.21|0
1752151500000|2025-07-10 12:45:00|68.74|66.34|68.72|66.32|68.79|66.39|68.63|66.23|0
1752151800000|2025-07-10 12:50:00|68.69|66.29|68.78|66.38|68.88|66.48|68.69|66.29|0
1752152100000|2025-07-10 12:55:00|68.81|66.41|68.77|66.37|68.88|66.48|68.71|66.31|0
1752152400000|2025-07-10 13:00:00|68.78|66.38|68.62|66.22|68.81|66.41|68.52|66.12|0
1752152700000|2025-07-10 13:05:00|68.6|66.2|68.6|66.2|68.71|66.31|68.49|66.09|0
1752153000000|2025-07-10 13:10:00|68.63|66.23|68.89|66.49|68.89|66.49|68.6|66.2|0
1752153300000|2025-07-10 13:15:00|68.91|66.51|68.54|66.14|68.91|66.51|68.52|66.12|0
1752153600000|2025-07-10 13:20:00|68.51|66.11|68.53|66.13|68.58|66.18|68.47|66.07|0
1752153900000|2025-07-10 13:25:00|68.83|65.83|68.57|65.57|68.86|65.86|68.5|65.5|0
1752154200000|2025-07-10 13:30:00|68.03|65.63|68.52|66.12|68.67|66.27|68|65.6|0
1752154500000|2025-07-10 13:35:00|68.54|66.14|68.8|66.4|68.8|66.4|68.44|66.04|0
1752154800000|2025-07-10 13:40:00|68.76|66.36|68.77|66.37|69.14|66.74|68.66|66.26|0
1752155100000|2025-07-10 13:45:00|68.75|66.35|69.09|66.69|69.2|66.8|68.59|66.19|0
1752155400000|2025-07-10 13:50:00|69.11|66.71|69.08|66.68|69.37|66.97|68.77|66.37|0
1752155700000|2025-07-10 13:55:00|69.05|66.65|69.19|66.79|69.4|67|68.88|66.48|0
1752156000000|2025-07-10 14:00:00|69.21|66.81|69.37|66.97|69.59|67.19|69.11|66.71|0
1752156300000|2025-07-10 14:05:00|69.34|66.94|69.19|66.79|69.52|67.12|69.14|66.74|0
1752156600000|2025-07-10 14:10:00|69.2|66.8|68.86|66.46|69.23|66.83|68.75|66.35|0
1752156900000|2025-07-10 14:15:00|68.84|66.44|68.41|66.01|68.84|66.44|68.3|65.9|0
1752157200000|2025-07-10 14:20:00|68.39|65.99|68.9|66.5|68.9|66.5|68.36|65.96|0
1752157500000|2025-07-10 14:25:00|68.88|66.48|68.87|66.47|69.31|66.91|68.87|66.47|0
1752157800000|2025-07-10 14:30:00|68.91|66.51|68.61|66.21|68.91|66.51|68.46|66.06|0
1752158100000|2025-07-10 14:35:00|68.66|66.26|68.15|65.75|68.66|66.26|68.11|65.71|0
1752158400000|2025-07-10 14:40:00|68.09|65.69|67.87|65.47|68.2|65.8|67.74|65.34|0
1752158700000|2025-07-10 14:45:00|67.89|65.49|67.88|65.48|68.07|65.67|67.79|65.39|0
1752159000000|2025-07-10 14:50:00|67.91|65.51|67.79|65.39|67.95|65.55|67.65|65.25|0
1752159300000|2025-07-10 14:55:00|67.81|65.41|67.89|65.49|68.12|65.72|67.71|65.31|0
1752159600000|2025-07-10 15:00:00|67.87|65.47|67.43|65.03|67.91|65.51|67.43|65.03|0
1752159900000|2025-07-10 15:05:00|67.48|65.08|67.5|65.1|67.56|65.16|67.35|64.95|0
1752160200000|2025-07-10 15:10:00|67.47|65.07|67.67|65.27|67.79|65.39|67.47|65.07|0
1752160500000|2025-07-10 15:15:00|67.62|65.22|67.47|65.07|67.67|65.27|67.39|64.99|0
1752160800000|2025-07-10 15:20:00|67.45|65.05|67.47|65.07|67.7|65.3|67.45|65.05|0
1752161100000|2025-07-10 15:25:00|67.44|65.04|67.2|64.8|67.57|65.17|67.14|64.74|0
1752161400000|2025-07-10 15:30:00|67.18|64.78|67.44|65.04|67.49|65.09|67.07|64.67|0
1752161700000|2025-07-10 15:35:00|67.46|65.06|67.26|64.86|67.48|65.08|67.23|64.83|0
1752162000000|2025-07-10 15:40:00|67.28|64.88|67.15|64.75|67.37|64.97|67.12|64.72|0
1752162300000|2025-07-10 15:45:00|67.13|64.73|67.17|64.77|67.25|64.85|67.09|64.69|0
1752162600000|2025-07-10 15:50:00|67.15|64.75|67.19|64.79|67.34|64.94|67.15|64.75|0
1752162900000|2025-07-10 15:55:00|67.21|64.81|67.26|64.86|67.34|64.94|67.19|64.79|0
1752163200000|2025-07-10 16:00:00|67.28|64.88|67.31|64.91|67.35|64.95|67.18|64.78|0
1752163500000|2025-07-10 16:05:00|67.28|64.88|67.46|65.06|67.46|65.06|67.23|64.83|0
1752163800000|2025-07-10 16:10:00|67.44|65.04|67.67|65.27|67.76|65.36|67.43|65.03|0
1752164100000|2025-07-10 16:15:00|67.69|65.29|67.63|65.23|67.89|65.49|67.58|65.18|0
1752164400000|2025-07-10 16:20:00|67.65|65.25|67.47|65.07|67.8|65.4|67.47|65.07|0
1752164700000|2025-07-10 16:25:00|67.49|65.09|67.31|64.91|67.49|65.09|67.21|64.81|0
1752165000000|2025-07-10 16:30:00|67.34|64.94|67.4|65|67.47|65.07|67.12|64.72|0
1752165300000|2025-07-10 16:35:00|67.39|64.99|67.36|64.96|67.6|65.2|67.33|64.93|0
1752165600000|2025-07-10 16:40:00|67.39|64.99|67.2|64.8|67.39|64.99|67.13|64.73|0
1752165900000|2025-07-10 16:45:00|67.23|64.83|67.36|64.96|67.37|64.97|67.2|64.8|0
1752166200000|2025-07-10 16:50:00|67.34|64.94|67.21|64.81|67.39|64.99|67.21|64.81|0
1752166500000|2025-07-10 16:55:00|67.23|64.83|67.31|64.91|67.32|64.92|67.16|64.76|0
1752166800000|2025-07-10 17:00:00|67.29|64.89|66.98|64.58|67.36|64.96|66.98|64.58|0
1752167100000|2025-07-10 17:05:00|67.04|64.64|66.97|64.57|67.06|64.66|66.84|64.44|0
1752167400000|2025-07-10 17:10:00|66.99|64.59|66.87|64.47|67.01|64.61|66.82|64.42|0
1752167700000|2025-07-10 17:15:00|66.88|64.48|66.75|64.35|67.02|64.62|66.74|64.34|0
1752168000000|2025-07-10 17:20:00|66.73|64.33|66.66|64.26|66.81|64.41|66.59|64.19|0
1752168300000|2025-07-10 17:25:00|66.69|64.29|66.76|64.36|66.77|64.37|66.6|64.2|0
1752168600000|2025-07-10 17:30:00|66.77|64.37|66.58|64.18|66.77|64.37|66.52|64.12|0
1752168900000|2025-07-10 17:35:00|66.56|64.16|66.62|64.22|66.65|64.25|66.51|64.11|0
1752169200000|2025-07-10 17:40:00|66.6|64.2|66.62|64.22|66.65|64.25|66.49|64.09|0
1752169500000|2025-07-10 17:45:00|66.59|64.19|66.72|64.32|66.78|64.38|66.59|64.19|0
1752169800000|2025-07-10 17:50:00|66.7|64.3|66.29|63.89|66.72|64.32|66.26|63.86|0
1752170100000|2025-07-10 17:55:00|66.26|63.86|66.36|63.96|66.46|64.06|66.24|63.84|0
1752170400000|2025-07-10 18:00:00|66.39|63.99|66.44|64.04|66.53|64.13|66.37|63.97|0
1752170700000|2025-07-10 18:05:00|66.43|64.03|66.45|64.05|66.47|64.07|66.35|63.95|0
1752171000000|2025-07-10 18:10:00|66.44|64.04|66.46|64.06|66.5|64.1|66.38|63.98|0
1752171300000|2025-07-10 18:15:00|66.47|64.07|66.25|63.85|66.48|64.08|66.19|63.79|0
1752171600000|2025-07-10 18:20:00|66.24|63.84|66.28|63.88|66.3|63.9|66.16|63.76|0
1752171900000|2025-07-10 18:25:00|66.25|63.85|66.41|64.01|66.41|64.01|66.2|63.8|0
1752172200000|2025-07-10 18:30:00|66.39|63.99|66.66|64.26|66.76|64.36|66.34|63.94|0
1752172500000|2025-07-10 18:35:00|66.68|64.28|66.66|64.26|66.74|64.34|66.6|64.2|0
1752172800000|2025-07-10 18:40:00|66.7|64.3|66.67|64.27|66.74|64.34|66.57|64.17|0
1752173100000|2025-07-10 18:45:00|66.69|64.29|66.68|64.28|66.81|64.41|66.61|64.21|0
1752173400000|2025-07-10 18:50:00|66.69|64.29|66.83|64.43|66.88|64.48|66.68|64.28|0
1752173700000|2025-07-10 18:55:00|66.81|64.41|66.77|64.37|66.89|64.49|66.7|64.3|0
1752174000000|2025-07-10 19:00:00|66.79|64.39|66.74|64.34|66.83|64.43|66.64|64.24|0
1752174300000|2025-07-10 19:05:00|66.69|64.29|66.78|64.38|66.85|64.45|66.68|64.28|0
1752174600000|2025-07-10 19:10:00|66.8|64.4|66.72|64.32|66.82|64.42|66.7|64.3|0
1752174900000|2025-07-10 19:15:00|66.75|64.35|66.67|64.27|66.79|64.39|66.58|64.18|0
1752175200000|2025-07-10 19:20:00|66.62|64.22|66.7|64.3|66.76|64.36|66.62|64.22|0
1752175500000|2025-07-10 19:25:00|66.73|64.33|66.83|64.43|66.94|64.54|66.61|64.21|0
1752175800000|2025-07-10 19:30:00|66.81|64.41|66.62|64.22|66.81|64.41|66.62|64.22|0
1752176100000|2025-07-10 19:35:00|66.64|64.24|66.53|64.13|66.66|64.26|66.5|64.1|0
1752176400000|2025-07-10 19:40:00|66.51|64.11|66.53|64.13|66.55|64.15|66.35|63.95|0
1752176700000|2025-07-10 19:45:00|66.5|64.1|66.82|64.42|66.95|64.55|66.47|64.07|0
1752177000000|2025-07-10 19:50:00|66.84|64.44|67.49|65.09|67.82|65.42|66.84|64.44|0
1752177300000|2025-07-10 19:55:00|67.47|65.07|67|64.6|67.51|65.11|67|64.6|0
1752177600000|2025-07-10 20:00:00|67.23|64.83|67.19|64.79|67.34|64.94|67.11|64.71|0
1752177900000|2025-07-10 20:05:00|67.22|64.82|67.26|64.86|67.28|64.88|67.08|64.68|0
1752178200000|2025-07-10 20:10:00|67.23|64.83|67.37|64.97|67.49|65.09|67.23|64.83|0
1752178500000|2025-07-10 20:15:00|67.39|64.99|67.31|64.91|67.45|65.05|67.2|64.8|0
1752178800000|2025-07-10 20:20:00|67.34|64.94|67.31|64.91|67.37|64.97|67.29|64.89|0
1752179100000|2025-07-10 20:25:00|67.35|64.95|67.31|64.91|67.37|64.97|67.27|64.87|0
1752179400000|2025-07-10 20:30:00|67.33|64.93|67.11|64.71|67.33|64.93|67.07|64.67|0
1752179700000|2025-07-10 20:35:00|67.09|64.69|67.02|64.62|67.09|64.69|67|64.6|0
1752180000000|2025-07-10 20:40:00|67|64.6|67.04|64.64|67.07|64.67|66.95|64.55|0
1752180300000|2025-07-10 20:45:00|67.06|64.66|67.1|64.7|67.12|64.72|67.01|64.61|0
1752180600000|2025-07-10 20:50:00|67.12|64.72|67.21|64.81|67.21|64.81|67.07|64.67|0
1752180900000|2025-07-10 20:55:00|67.51|64.51|67.51|64.51|67.53|64.53|67.46|64.46|0
1752181200000|2025-07-10 21:00:00|67.5|64.5|67.5|64.5|67.53|64.53|67.48|64.48|0
1752181500000|2025-07-10 21:05:00|67.49|64.49|67.48|64.48|67.49|64.49|67.46|64.46|0
1752181800000|2025-07-10 21:10:00|67.51|64.51|67.44|64.44|67.51|64.51|67.42|64.42|0
1752182100000|2025-07-10 21:15:00|67.4|64.4|67.44|64.44|67.49|64.49|67.38|64.38|0
1752182400000|2025-07-10 21:20:00|67.43|64.43|67.54|64.54|67.54|64.54|67.43|64.43|0
1752182700000|2025-07-10 21:25:00|67.57|64.57|67.52|64.52|67.57|64.57|67.49|64.49|0
1752183000000|2025-07-10 21:30:00|67.51|64.51|67.49|64.49|67.51|64.51|67.42|64.42|0
1752183300000|2025-07-10 21:35:00|67.52|64.52|67.5|64.5|67.52|64.52|67.5|64.5|0
1752183600000|2025-07-10 21:40:00|67.51|64.51|67.53|64.53|67.56|64.56|67.51|64.51|0
1752183900000|2025-07-10 21:45:00|67.52|64.52|67.52|64.52|67.57|64.57|67.52|64.52|0
1752184200000|2025-07-10 21:50:00|67.53|64.53|67.49|64.49|67.53|64.53|67.49|64.49|0
1752184500000|2025-07-10 21:55:00|67.48|64.48|67.48|64.48|67.49|64.49|67.47|64.47|0
1752184800000|2025-07-10 22:00:00|67.42|64.42|67.17|64.17|67.46|64.46|67.14|64.14|0
1752185100000|2025-07-10 22:05:00|67.13|64.13|67.1|64.1|67.19|64.19|67.07|64.07|0
1752185400000|2025-07-10 22:10:00|67.11|64.11|67.05|64.05|67.14|64.14|66.97|63.97|0
1752185700000|2025-07-10 22:15:00|67.02|64.02|66.91|63.91|67.02|64.02|66.91|63.91|0
1752186000000|2025-07-10 22:20:00|66.93|63.93|67|64|67.04|64.04|66.9|63.9|0
1752186300000|2025-07-10 22:25:00|66.97|63.97|67|64|67.03|64.03|66.95|63.95|0
1752186600000|2025-07-10 22:30:00|67.01|64.01|67.09|64.09|67.14|64.14|67.01|64.01|0
1752186900000|2025-07-10 22:35:00|67.07|64.07|67.09|64.09|67.13|64.13|67.04|64.04|0
1752187200000|2025-07-10 22:40:00|67.11|64.11|67.04|64.04|67.11|64.11|67.02|64.02|0
1752187500000|2025-07-10 22:45:00|67.02|64.02|66.97|63.97|67.06|64.06|66.94|63.94|0
1752187800000|2025-07-10 22:50:00|66.99|63.99|66.82|63.82|66.99|63.99|66.8|63.8|0
1752188100000|2025-07-10 22:55:00|66.8|63.8|66.82|63.82|66.89|63.89|66.8|63.8|0
1752188400000|2025-07-10 23:00:00|66.8|63.8|66.73|63.73|66.82|63.82|66.71|63.71|0
1752188700000|2025-07-10 23:05:00|66.75|63.75|66.73|63.73|66.77|63.77|66.73|63.73|0
1752189000000|2025-07-10 23:10:00|66.7|63.7|66.8|63.8|66.84|63.84|66.69|63.69|0
1752189300000|2025-07-10 23:15:00|66.82|63.82|66.89|63.89|66.89|63.89|66.79|63.79|0
1752189600000|2025-07-10 23:20:00|66.88|63.88|66.89|63.89|66.93|63.93|66.86|63.86|0
1752189900000|2025-07-10 23:25:00|66.9|63.9|66.88|63.88|66.91|63.91|66.86|63.86|0
1752190200000|2025-07-10 23:30:00|66.86|63.86|66.84|63.84|66.86|63.86|66.74|63.74|0
1752190500000|2025-07-10 23:35:00|66.86|63.86|66.86|63.86|66.93|63.93|66.86|63.86|0
1752190800000|2025-07-10 23:40:00|66.88|63.88|66.88|63.88|66.88|63.88|66.83|63.83|0
1752191100000|2025-07-10 23:45:00|66.89|63.89|66.76|63.76|66.89|63.89|66.74|63.74|0
1752191400000|2025-07-10 23:50:00|66.75|63.75|66.62|63.62|66.75|63.75|66.6|63.6|0
1752191700000|2025-07-10 23:55:00|66.64|63.64|66.67|63.67|66.67|63.67|66.62|63.62|0
1752192000000|2025-07-11 00:00:00|66.64|63.64|66.99|63.99|67.09|64.09|66.64|63.64|0
1752192300000|2025-07-11 00:05:00|67.04|64.04|67.28|64.28|67.52|64.52|67.04|64.04|0
1752192600000|2025-07-11 00:10:00|67.29|64.29|67.6|64.6|67.64|64.64|67.27|64.27|0
1752192900000|2025-07-11 00:15:00|67.62|64.62|68.35|65.95|68.47|66.07|67.3|64.6|0
1752193200000|2025-07-11 00:20:00|68.36|65.96|69.8|67.4|69.95|67.55|68.36|65.96|0
1752193500000|2025-07-11 00:25:00|69.79|67.39|70.27|67.87|71.13|68.73|69.79|67.39|0
1752193800000|2025-07-11 00:30:00|70.25|67.85|69.96|67.56|70.83|68.43|69.79|67.39|0
1752194100000|2025-07-11 00:35:00|69.97|67.57|70.32|67.92|70.33|67.93|69.65|67.25|0
1752194400000|2025-07-11 00:40:00|70.36|67.96|70.72|68.32|70.72|68.32|70.14|67.74|0
1752194700000|2025-07-11 00:45:00|70.74|68.34|70.75|68.35|71.22|68.82|70.39|67.99|0
1752195000000|2025-07-11 00:50:00|70.7|68.3|71.2|68.8|71.23|68.83|70.66|68.26|0
1752195300000|2025-07-11 00:55:00|71.27|68.87|70.84|68.44|71.62|69.22|69.87|67.47|0
1752195600000|2025-07-11 01:00:00|70.82|68.42|71.34|68.94|71.42|69.02|70.7|68.3|0
1752195900000|2025-07-11 01:05:00|71.5|69.1|70.73|68.33|71.5|69.1|70.68|68.28|0
1752196200000|2025-07-11 01:10:00|70.54|68.14|70.49|68.09|70.86|68.46|70.48|68.08|0
1752196500000|2025-07-11 01:15:00|70.46|68.06|70.5|68.1|70.79|68.39|70.22|67.82|0
1752196800000|2025-07-11 01:20:00|70.47|68.07|69.86|67.46|70.51|68.11|69.79|67.39|0
1752197100000|2025-07-11 01:25:00|69.89|67.49|69.93|67.53|70.01|67.61|69.78|67.38|0
1752197400000|2025-07-11 01:30:00|69.9|67.5|70.02|67.62|70.02|67.62|69.85|67.45|0
1752197700000|2025-07-11 01:35:00|70|67.6|70|67.6|70.08|67.68|69.94|67.54|0
1752198000000|2025-07-11 01:40:00|69.99|67.59|70.04|67.64|70.09|67.69|69.9|67.5|0
1752198300000|2025-07-11 01:45:00|70.02|67.62|70.01|67.61|70.15|67.75|69.99|67.59|0
1752198600000|2025-07-11 01:50:00|70.03|67.63|70|67.6|70.32|67.92|69.92|67.52|0
1752198900000|2025-07-11 01:55:00|69.98|67.58|69.91|67.51|70.07|67.67|69.91|67.51|0
1752199200000|2025-07-11 02:00:00|69.93|67.53|69.96|67.56|70.04|67.64|69.87|67.47|0
1752199500000|2025-07-11 02:05:00|69.99|67.59|69.97|67.57|70.03|67.63|69.9|67.5|0
1752199800000|2025-07-11 02:10:00|70.03|67.63|69.89|67.49|70.03|67.63|69.84|67.44|0
1752200100000|2025-07-11 02:15:00|69.87|67.47|69.78|67.38|69.92|67.52|69.68|67.28|0
1752200400000|2025-07-11 02:20:00|69.76|67.36|69.83|67.43|69.86|67.46|69.74|67.34|0
1752200700000|2025-07-11 02:25:00|69.81|67.41|69.79|67.39|69.86|67.46|69.71|67.31|0
1752201000000|2025-07-11 02:30:00|69.8|67.4|69.26|66.86|69.83|67.43|69.26|66.86|0
1752201300000|2025-07-11 02:35:00|69.24|66.84|69.3|66.9|69.52|67.12|69.24|66.84|0
1752201600000|2025-07-11 02:40:00|69.31|66.91|69.32|66.92|69.38|66.98|69.27|66.87|0
1752201900000|2025-07-11 02:45:00|69.33|66.93|69.39|66.99|69.48|67.08|69.27|66.87|0
1752202200000|2025-07-11 02:50:00|69.36|66.96|69.03|66.63|69.36|66.96|68.9|66.5|0
1752202500000|2025-07-11 02:55:00|69.06|66.66|68.98|66.58|69.08|66.68|68.96|66.56|0
1752202800000|2025-07-11 03:00:00|68.96|66.56|68.71|66.31|69|66.6|68.69|66.29|0
1752203100000|2025-07-11 03:05:00|68.7|66.3|68.57|66.17|68.77|66.37|68.53|66.13|0
1752203400000|2025-07-11 03:10:00|68.59|66.19|68.57|66.17|68.68|66.28|68.45|66.05|0
1752203700000|2025-07-11 03:15:00|68.59|66.19|68.6|66.2|68.74|66.34|68.56|66.16|0
1752204000000|2025-07-11 03:20:00|68.59|66.19|68.54|66.14|68.62|66.22|68.46|66.06|0
1752204300000|2025-07-11 03:25:00|68.53|66.13|68.34|65.94|68.53|66.13|68.3|65.9|0
1752204600000|2025-07-11 03:30:00|68.33|65.93|68.42|66.02|68.5|66.1|68.33|65.93|0
1752204900000|2025-07-11 03:35:00|68.44|66.04|68.46|66.06|68.52|66.12|68.41|66.01|0
1752205200000|2025-07-11 03:40:00|68.45|66.05|68.43|66.03|68.49|66.09|68.38|65.98|0
1752205500000|2025-07-11 03:45:00|68.41|66.01|68.25|65.85|68.43|66.03|68.21|65.81|0
1752205800000|2025-07-11 03:50:00|68.27|65.87|68.38|65.98|68.41|66.01|68.27|65.87|0
1752206100000|2025-07-11 03:55:00|68.36|65.96|68.3|65.9|68.4|66|68.24|65.84|0
1752206400000|2025-07-11 04:00:00|68.79|66.39|68.42|66.02|68.82|66.42|68.25|65.85|0
1752206700000|2025-07-11 04:05:00|68.39|65.99|68.43|66.03|68.52|66.12|68.38|65.98|0
1752207000000|2025-07-11 04:10:00|68.47|66.07|68.42|66.02|68.49|66.09|68.36|65.96|0
1752207300000|2025-07-11 04:15:00|68.43|66.03|68.27|65.87|68.44|66.04|68.21|65.81|0
1752207600000|2025-07-11 04:20:00|68.26|65.86|68.12|65.72|68.29|65.89|68.12|65.72|0
1752207900000|2025-07-11 04:25:00|68.1|65.7|68.13|65.73|68.17|65.77|68.07|65.67|0
1752208200000|2025-07-11 04:30:00|68.1|65.7|68.14|65.74|68.21|65.81|68.04|65.64|0
1752208500000|2025-07-11 04:35:00|68.12|65.72|68.13|65.73|68.19|65.79|68.09|65.69|0
1752208800000|2025-07-11 04:40:00|68.15|65.75|68.26|65.86|68.28|65.88|68.12|65.72|0
1752209100000|2025-07-11 04:45:00|68.27|65.87|68.22|65.82|68.32|65.92|68.18|65.78|0
1752209400000|2025-07-11 04:50:00|68.21|65.81|68.29|65.89|68.36|65.96|68.21|65.81|0
1752209700000|2025-07-11 04:55:00|68.33|65.93|68.29|65.89|68.4|66|68.29|65.89|0
1752210000000|2025-07-11 05:00:00|68.31|65.91|68.18|65.78|68.31|65.91|68.1|65.7|0
1752210300000|2025-07-11 05:05:00|68.17|65.77|68.17|65.77|68.25|65.85|68.15|65.75|0
1752210600000|2025-07-11 05:10:00|68.16|65.76|68.25|65.85|68.25|65.85|68.16|65.76|0
1752210900000|2025-07-11 05:15:00|68.23|65.83|68.36|65.96|68.39|65.99|68.21|65.81|0
1752211200000|2025-07-11 05:20:00|68.33|65.93|68.25|65.85|68.4|66|68.22|65.82|0
1752211500000|2025-07-11 05:25:00|68.24|65.84|68.2|65.8|68.26|65.86|68.16|65.76|0
1752211800000|2025-07-11 05:30:00|68.22|65.82|68.22|65.82|68.25|65.85|68.12|65.72|0
1752212100000|2025-07-11 05:35:00|68.21|65.81|68.17|65.77|68.29|65.89|68.15|65.75|0
1752212400000|2025-07-11 05:40:00|68.2|65.8|68.16|65.76|68.23|65.83|68.14|65.74|0
1752212700000|2025-07-11 05:45:00|68.15|65.75|68.3|65.9|68.32|65.92|68.14|65.74|0
1752213000000|2025-07-11 05:50:00|68.31|65.91|68.54|66.14|68.56|66.16|68.28|65.88|0
1752213300000|2025-07-11 05:55:00|68.53|66.13|68.97|66.57|69.04|66.64|68.52|66.12|0
1752213600000|2025-07-11 06:00:00|68.95|66.55|68.86|66.46|69.02|66.62|68.78|66.38|0
1752213900000|2025-07-11 06:05:00|68.88|66.48|68.5|66.1|68.9|66.5|68.34|65.94|0
1752214200000|2025-07-11 06:10:00|68.51|66.11|68.55|66.15|68.63|66.23|68.44|66.04|0
1752214500000|2025-07-11 06:15:00|68.53|66.13|68.55|66.15|68.56|66.16|68.36|65.96|0
1752214800000|2025-07-11 06:20:00|68.57|66.17|68.31|65.91|68.58|66.18|68.28|65.88|0
1752215100000|2025-07-11 06:25:00|68.29|65.89|68.37|65.97|68.41|66.01|68.22|65.82|0
1752215400000|2025-07-11 06:30:00|68.34|65.94|68.69|66.29|68.73|66.33|68.33|65.93|0
1752215700000|2025-07-11 06:35:00|68.73|66.33|68.91|66.51|68.93|66.53|68.7|66.3|0
1752216000000|2025-07-11 06:40:00|68.92|66.52|68.79|66.39|68.93|66.53|68.72|66.32|0
1752216300000|2025-07-11 06:45:00|68.8|66.4|68.68|66.28|68.82|66.42|68.62|66.22|0
1752216600000|2025-07-11 06:50:00|68.67|66.27|68.74|66.34|68.81|66.41|68.57|66.17|0
1752216900000|2025-07-11 06:55:00|68.75|66.35|68.72|66.32|68.79|66.39|68.64|66.24|0
1752217200000|2025-07-11 07:00:00|68.73|66.33|68.75|66.35|68.85|66.45|68.48|66.08|0
1752217500000|2025-07-11 07:05:00|68.71|66.31|69.02|66.62|69.15|66.75|68.68|66.28|0
1752217800000|2025-07-11 07:10:00|69.03|66.63|69.59|67.19|69.64|67.24|68.97|66.57|0
1752218100000|2025-07-11 07:15:00|69.54|67.14|69.54|67.14|69.59|67.19|69.3|66.9|0
1752218400000|2025-07-11 07:20:00|69.53|67.13|70.16|67.76|70.37|67.97|69.41|67.01|0
1752218700000|2025-07-11 07:25:00|70.19|67.79|69.51|67.11|70.22|67.82|69.51|67.11|0
1752219000000|2025-07-11 07:30:00|69.56|67.16|69.59|67.19|69.84|67.44|69.49|67.09|0
1752219300000|2025-07-11 07:35:00|69.56|67.16|69.63|67.23|69.73|67.33|69.54|67.14|0
1752219600000|2025-07-11 07:40:00|69.6|67.2|69.95|67.55|70.13|67.73|69.59|67.19|0
1752219900000|2025-07-11 07:45:00|69.98|67.58|70.26|67.86|70.39|67.99|69.94|67.54|0
1752220200000|2025-07-11 07:50:00|70.27|67.87|70.79|68.39|70.82|68.42|70.2|67.8|0
1752220500000|2025-07-11 07:55:00|70.82|68.42|70.95|68.55|70.95|68.55|70.51|68.11|0
1752220800000|2025-07-11 08:00:00|70.89|68.49|71.15|68.75|71.15|68.75|70.56|68.16|0
1752221100000|2025-07-11 08:05:00|71.12|68.72|71.27|68.87|71.4|69|71.03|68.63|0
1752221400000|2025-07-11 08:10:00|71.29|68.89|71.38|68.98|71.51|69.11|71.18|68.78|0
1752221700000|2025-07-11 08:15:00|71.41|69.01|71.34|68.94|71.56|69.16|71.26|68.86|0
1752222000000|2025-07-11 08:20:00|71.36|68.96|71.19|68.79|71.67|69.27|71.13|68.73|0
1752222300000|2025-07-11 08:25:00|71.2|68.8|71|68.6|71.2|68.8|70.99|68.59|0
1752222600000|2025-07-11 08:30:00|71.05|68.65|71.43|69.03|71.44|69.04|70.98|68.58|0
1752222900000|2025-07-11 08:35:00|71.42|69.02|71.28|68.88|71.42|69.02|71.23|68.83|0
1752223200000|2025-07-11 08:40:00|71.29|68.89|71.3|68.9|71.35|68.95|71.2|68.8|0
1752223500000|2025-07-11 08:45:00|71.32|68.92|71|68.6|71.33|68.93|70.86|68.46|0
1752223800000|2025-07-11 08:50:00|70.98|68.58|70.92|68.52|71.05|68.65|70.84|68.44|0
1752224100000|2025-07-11 08:55:00|70.95|68.55|70.97|68.57|70.99|68.59|70.87|68.47|0
1752224400000|2025-07-11 09:00:00|70.95|68.55|70.81|68.41|70.99|68.59|70.7|68.3|0
1752224700000|2025-07-11 09:05:00|70.79|68.39|70.97|68.57|70.98|68.58|70.76|68.36|0
1752225000000|2025-07-11 09:10:00|70.94|68.54|71.04|68.64|71.13|68.73|70.91|68.51|0
1752225300000|2025-07-11 09:15:00|71.08|68.68|70.95|68.55|71.1|68.7|70.85|68.45|0
1752225600000|2025-07-11 09:20:00|70.97|68.57|71.26|68.86|71.34|68.94|70.95|68.55|0
1752225900000|2025-07-11 09:25:00|71.29|68.89|71.6|69.2|71.67|69.27|71.29|68.89|0
1752226200000|2025-07-11 09:30:00|71.57|69.17|71.66|69.26|71.83|69.43|71.57|69.17|0
1752226500000|2025-07-11 09:35:00|71.63|69.23|71.56|69.16|71.73|69.33|71.5|69.1|0
1752226800000|2025-07-11 09:40:00|71.55|69.15|71.56|69.16|71.65|69.25|71.31|68.91|0
1752227100000|2025-07-11 09:45:00|71.57|69.17|71.53|69.13|71.67|69.27|71.47|69.07|0
1752227400000|2025-07-11 09:50:00|71.56|69.16|71.79|69.39|71.83|69.43|71.46|69.06|0
1752227700000|2025-07-11 09:55:00|71.77|69.37|72.52|70.12|72.55|70.15|71.75|69.35|0
1752228000000|2025-07-11 10:00:00|72.55|70.15|72.45|70.05|72.84|70.44|72.4|70|0
1752228300000|2025-07-11 10:05:00|72.47|70.07|72.14|69.74|72.57|70.17|72.1|69.7|0
1752228600000|2025-07-11 10:10:00|72.19|69.79|72.07|69.67|72.22|69.82|71.95|69.55|0
1752228900000|2025-07-11 10:15:00|72.04|69.64|72.25|69.85|72.41|70.01|71.99|69.59|0
1752229200000|2025-07-11 10:20:00|72.27|69.87|72.28|69.88|72.43|70.03|72.13|69.73|0
1752229500000|2025-07-11 10:25:00|72.31|69.91|72.48|70.08|72.55|70.15|72.2|69.8|0
1752229800000|2025-07-11 10:30:00|72.45|70.05|72.32|69.92|72.5|70.1|72.26|69.86|0
1752230100000|2025-07-11 10:35:00|72.35|69.95|72.43|70.03|72.51|70.11|72.32|69.92|0
1752230400000|2025-07-11 10:40:00|72.45|70.05|72.35|69.95|72.56|70.16|72.34|69.94|0
1752230700000|2025-07-11 10:45:00|72.37|69.97|72.38|69.98|72.43|70.03|72.2|69.8|0
1752231000000|2025-07-11 10:50:00|72.44|70.04|72.15|69.75|72.52|70.12|72.03|69.63|0
1752231300000|2025-07-11 10:55:00|72.25|69.85|72.34|69.94|72.72|70.32|72.25|69.85|0
1752231600000|2025-07-11 11:00:00|72.29|69.89|72.16|69.76|72.34|69.94|72.08|69.68|0
1752231900000|2025-07-11 11:05:00|72.18|69.78|71.85|69.45|72.24|69.84|71.85|69.45|0
1752232200000|2025-07-11 11:10:00|71.82|69.42|71.27|68.87|71.91|69.51|71.25|68.85|0
1752232500000|2025-07-11 11:15:00|71.3|68.9|71.06|68.66|71.3|68.9|71.03|68.63|0
1752232800000|2025-07-11 11:20:00|71.08|68.68|71.2|68.8|71.27|68.87|70.96|68.56|0
1752233100000|2025-07-11 11:25:00|71.18|68.78|70.86|68.46|71.22|68.82|70.81|68.41|0
1752233400000|2025-07-11 11:30:00|70.83|68.43|70.69|68.29|70.86|68.46|70.63|68.23|0
1752233700000|2025-07-11 11:35:00|70.71|68.31|70.54|68.14|70.74|68.34|70.42|68.02|0
1752234000000|2025-07-11 11:40:00|70.59|68.19|70.75|68.35|70.83|68.43|70.54|68.14|0
1752234300000|2025-07-11 11:45:00|70.78|68.38|70.78|68.38|70.87|68.47|70.7|68.3|0
1752234600000|2025-07-11 11:50:00|70.81|68.41|70.41|68.01|70.83|68.43|70.32|67.92|0
1752234900000|2025-07-11 11:55:00|70.39|67.99|70.56|68.16|70.61|68.21|70.26|67.86|0
1752235200000|2025-07-11 12:00:00|70.59|68.19|70.48|68.08|71.56|69.16|70.24|67.84|0
1752235500000|2025-07-11 12:05:00|70.51|68.11|70.6|68.2|70.61|68.21|70.38|67.98|0
1752235800000|2025-07-11 12:10:00|70.57|68.17|70.57|68.17|70.64|68.24|70.48|68.08|0
1752236100000|2025-07-11 12:15:00|70.59|68.19|70.73|68.33|70.75|68.35|70.59|68.19|0
1752236400000|2025-07-11 12:20:00|70.75|68.35|71.25|68.85|71.25|68.85|70.63|68.23|0
1752236700000|2025-07-11 12:25:00|71.23|68.83|71.31|68.91|71.45|69.05|71.17|68.77|0
1752237000000|2025-07-11 12:30:00|71.34|68.94|70.97|68.57|71.44|69.04|70.97|68.57|0
1752237300000|2025-07-11 12:35:00|70.95|68.55|71.21|68.81|71.25|68.85|70.91|68.51|0
1752237600000|2025-07-11 12:40:00|71.22|68.82|71.28|68.88|71.35|68.95|71.08|68.68|0
1752237900000|2025-07-11 12:45:00|71.3|68.9|70.97|68.57|71.33|68.93|70.89|68.49|0
1752238200000|2025-07-11 12:50:00|70.99|68.59|71.07|68.67|71.11|68.71|70.91|68.51|0
1752238500000|2025-07-11 12:55:00|71.1|68.7|71.06|68.66|71.25|68.85|70.98|68.58|0
1752238800000|2025-07-11 13:00:00|71.09|68.69|70.88|68.48|71.3|68.9|70.85|68.45|0
1752239100000|2025-07-11 13:05:00|70.89|68.49|71.08|68.68|71.18|68.78|70.89|68.49|0
1752239400000|2025-07-11 13:10:00|71.06|68.66|71.15|68.75|71.38|68.98|70.99|68.59|0
1752239700000|2025-07-11 13:15:00|71.2|68.8|71.59|69.19|71.59|69.19|71.09|68.69|0
1752240000000|2025-07-11 13:20:00|71.56|69.16|71.74|68.74|71.74|69.19|71.36|68.74|0
1752240300000|2025-07-11 13:25:00|71.66|68.66|71.46|68.46|71.78|68.78|71.41|68.41|0
1752240600000|2025-07-11 13:30:00|70.06|67.66|70.81|68.41|71.04|68.64|70.06|67.66|0
1752240900000|2025-07-11 13:35:00|70.83|68.43|71.14|68.74|71.42|69.02|70.77|68.37|0
1752241200000|2025-07-11 13:40:00|71.12|68.72|71.59|69.19|71.76|69.36|71.09|68.69|0
1752241500000|2025-07-11 13:45:00|71.62|69.22|70.9|68.5|71.93|69.53|70.77|68.37|0
1752241800000|2025-07-11 13:50:00|70.96|68.56|70.82|68.42|71.03|68.63|70.59|68.19|0
1752242100000|2025-07-11 13:55:00|70.85|68.45|70.42|68.02|70.94|68.54|70.25|67.85|0
1752242400000|2025-07-11 14:00:00|70.4|68|70.28|67.88|70.63|68.23|70.2|67.8|0
1752242700000|2025-07-11 14:05:00|70.3|67.9|70.34|67.94|70.38|67.98|69.96|67.56|0
1752243000000|2025-07-11 14:10:00|70.31|67.91|69.9|67.5|70.49|68.09|69.84|67.44|0
1752243300000|2025-07-11 14:15:00|69.92|67.52|69.75|67.35|70.01|67.61|69.62|67.22|0
1752243600000|2025-07-11 14:20:00|69.77|67.37|69.27|66.87|69.8|67.4|69.26|66.86|0
1752243900000|2025-07-11 14:25:00|69.3|66.9|69.31|66.91|69.42|67.02|69.03|66.63|0
1752244200000|2025-07-11 14:30:00|69.32|66.92|69.24|66.84|69.45|67.05|69.16|66.76|0
1752244500000|2025-07-11 14:35:00|69.3|66.9|69.35|66.95|69.43|67.03|69.11|66.71|0
1752244800000|2025-07-11 14:40:00|69.38|66.98|69.51|67.11|69.73|67.33|69.38|66.98|0
1752245100000|2025-07-11 14:45:00|69.54|67.14|69.8|67.4|70.02|67.62|69.54|67.14|0
1752245400000|2025-07-11 14:50:00|69.78|67.38|70.11|67.71|70.34|67.94|69.62|67.22|0
1752245700000|2025-07-11 14:55:00|70.14|67.74|69.84|67.44|70.22|67.82|69.74|67.34|0
1752246000000|2025-07-11 15:00:00|69.86|67.46|69.89|67.49|69.95|67.55|69.7|67.3|0
1752246300000|2025-07-11 15:05:00|69.92|67.52|70.19|67.79|70.3|67.9|69.8|67.4|0
1752246600000|2025-07-11 15:10:00|70.21|67.81|70.89|68.49|70.89|68.49|70.12|67.72|0
1752246900000|2025-07-11 15:15:00|70.91|68.51|70.53|68.13|71.03|68.63|70.51|68.11|0
1752247200000|2025-07-11 15:20:00|70.51|68.11|70.34|67.94|70.51|68.11|69.97|67.57|0
1752247500000|2025-07-11 15:25:00|70.39|67.99|70.23|67.83|70.7|68.3|70.23|67.83|0
1752247800000|2025-07-11 15:30:00|70.26|67.86|69.92|67.52|70.26|67.86|69.88|67.48|0
1752248100000|2025-07-11 15:35:00|69.94|67.54|69.58|67.18|69.94|67.54|69.52|67.12|0
1752248400000|2025-07-11 15:40:00|69.53|67.13|69.29|66.89|69.55|67.15|69.02|66.62|0
1752248700000|2025-07-11 15:45:00|69.26|66.86|69.67|67.27|69.78|67.38|69.18|66.78|0
1752249000000|2025-07-11 15:50:00|69.72|67.32|70.1|67.7|70.18|67.78|69.66|67.26|0
1752249300000|2025-07-11 15:55:00|70.08|67.68|70.06|67.66|70.23|67.83|69.95|67.55|0
1752249600000|2025-07-11 16:00:00|70.08|67.68|70.4|68|70.45|68.05|69.75|67.35|0
1752249900000|2025-07-11 16:05:00|70.37|67.97|70.45|68.05|70.58|68.18|70.31|67.91|0
1752250200000|2025-07-11 16:10:00|70.47|68.07|70.31|67.91|70.62|68.22|70.31|67.91|0
1752250500000|2025-07-11 16:15:00|70.28|67.88|70.26|67.86|70.34|67.94|69.87|67.47|0
1752250800000|2025-07-11 16:20:00|70.24|67.84|69.92|67.52|70.35|67.95|69.82|67.42|0
1752251100000|2025-07-11 16:25:00|69.94|67.54|69.59|67.19|69.99|67.59|69.56|67.16|0
1752251400000|2025-07-11 16:30:00|69.61|67.21|69.58|67.18|69.77|67.37|69.43|67.03|0
1752251700000|2025-07-11 16:35:00|69.56|67.16|69.42|67.02|69.69|67.29|69.39|66.99|0
1752252000000|2025-07-11 16:40:00|69.39|66.99|69.79|67.39|69.79|67.39|69.32|66.92|0
1752252300000|2025-07-11 16:45:00|69.82|67.42|69.61|67.21|69.84|67.44|69.45|67.05|0
1752252600000|2025-07-11 16:50:00|69.58|67.18|69.29|66.89|69.61|67.21|69.25|66.85|0
1752252900000|2025-07-11 16:55:00|69.27|66.87|69.02|66.62|69.27|66.87|69.01|66.61|0
1752253200000|2025-07-11 17:00:00|68.98|66.58|68.97|66.57|69.27|66.87|68.84|66.44|0
1752253500000|2025-07-11 17:05:00|69|66.6|68.86|66.46|69|66.6|68.78|66.38|0
1752253800000|2025-07-11 17:10:00|68.83|66.43|68.96|66.56|68.98|66.58|68.83|66.43|0
1752254100000|2025-07-11 17:15:00|68.94|66.54|68.85|66.45|69.06|66.66|68.83|66.43|0
1752254400000|2025-07-11 17:20:00|68.83|66.43|69.04|66.64|69.04|66.64|68.71|66.31|0
1752254700000|2025-07-11 17:25:00|69.06|66.66|68.75|66.35|69.11|66.71|68.71|66.31|0
1752255000000|2025-07-11 17:30:00|68.77|66.37|68.8|66.4|68.89|66.49|68.65|66.25|0
1752255300000|2025-07-11 17:35:00|68.77|66.37|69.28|66.88|69.47|67.07|68.71|66.31|0
1752255600000|2025-07-11 17:40:00|69.3|66.9|69.31|66.91|69.49|67.09|69.13|66.73|0
1752255900000|2025-07-11 17:45:00|69.34|66.94|69.09|66.69|69.36|66.96|69.04|66.64|0
1752256200000|2025-07-11 17:50:00|69.11|66.71|68.94|66.54|69.15|66.75|68.85|66.45|0
1752256500000|2025-07-11 17:55:00|68.91|66.51|68.83|66.43|68.95|66.55|68.72|66.32|0
1752256800000|2025-07-11 18:00:00|68.85|66.45|68.8|66.4|68.91|66.51|68.6|66.2|0
1752257100000|2025-07-11 18:05:00|68.82|66.42|68.81|66.41|68.9|66.5|68.64|66.24|0
1752257400000|2025-07-11 18:10:00|68.84|66.44|68.75|66.35|68.98|66.58|68.6|66.2|0
1752257700000|2025-07-11 18:15:00|68.73|66.33|68.87|66.47|68.93|66.53|68.69|66.29|0
1752258000000|2025-07-11 18:20:00|68.9|66.5|68.9|66.5|68.95|66.55|68.77|66.37|0
1752258300000|2025-07-11 18:25:00|68.87|66.47|69.1|66.7|69.22|66.82|68.75|66.35|0
1752258600000|2025-07-11 18:30:00|69.08|66.68|68.85|66.45|69.13|66.73|68.79|66.39|0
1752258900000|2025-07-11 18:35:00|68.82|66.42|68.73|66.33|68.87|66.47|68.59|66.19|0
1752259200000|2025-07-11 18:40:00|68.79|66.39|68.64|66.24|68.8|66.4|68.63|66.23|0
1752259500000|2025-07-11 18:45:00|68.7|66.3|68.69|66.29|68.73|66.33|68.59|66.19|0
1752259800000|2025-07-11 18:50:00|68.66|66.26|68.88|66.48|68.97|66.57|68.61|66.21|0
1752260100000|2025-07-11 18:55:00|68.91|66.51|69.2|66.8|69.22|66.82|68.78|66.38|0
1752260400000|2025-07-11 19:00:00|69.18|66.78|69.76|67.36|69.97|67.57|69.09|66.69|0
1752260700000|2025-07-11 19:05:00|69.74|67.34|69.55|67.15|70.67|68.27|69.53|67.13|0
1752261000000|2025-07-11 19:10:00|69.57|67.17|69.5|67.1|69.91|67.51|69.43|67.03|0
1752261300000|2025-07-11 19:15:00|69.47|67.07|69.39|66.99|69.59|67.19|69.35|66.95|0
1752261600000|2025-07-11 19:20:00|69.37|66.97|69.31|66.91|69.48|67.08|69.26|66.86|0
1752261900000|2025-07-11 19:25:00|69.28|66.88|69.44|67.04|69.48|67.08|69.1|66.7|0
1752262200000|2025-07-11 19:30:00|69.49|67.09|69.51|67.11|69.67|67.27|69.44|67.04|0
1752262500000|2025-07-11 19:35:00|69.52|67.12|69.59|67.19|69.66|67.26|69.43|67.03|0
1752262800000|2025-07-11 19:40:00|69.56|67.16|69.77|67.37|69.84|67.44|69.52|67.12|0
1752263100000|2025-07-11 19:45:00|69.79|67.39|69.5|67.1|69.92|67.52|69.48|67.08|0
1752263400000|2025-07-11 19:50:00|69.62|67.22|70.23|67.83|70.41|68.01|69.58|67.18|0
1752263700000|2025-07-11 19:55:00|70.08|67.68|70.5|68.1|70.57|68.17|69.95|67.55|0
1752264000000|2025-07-11 20:00:00|70.53|68.13|70.44|68.04|70.84|68.44|70.4|68|0
1752264300000|2025-07-11 20:05:00|70.41|68.01|70.63|68.23|70.66|68.26|70.39|67.99|0
1752264600000|2025-07-11 20:10:00|70.66|68.26|70.8|68.4|70.93|68.53|70.61|68.21|0
1752452400000|2025-07-14 00:20:00|73.25|70.85|73.29|70.89|73.44|71.04|73.08|70.68|0
1752452700000|2025-07-14 00:25:00|73.33|70.93|73.28|70.88|73.33|70.93|73.16|70.76|0
1752453000000|2025-07-14 00:30:00|73.29|70.89|73.48|71.08|73.5|71.1|73.06|70.66|0
1752453300000|2025-07-14 00:35:00|73.46|71.06|73.41|71.01|73.57|71.17|73.3|70.9|0
1752453600000|2025-07-14 00:40:00|73.35|70.95|73.3|70.9|73.4|71|73.19|70.79|0
1752453900000|2025-07-14 00:45:00|73.31|70.91|73.41|71.01|73.49|71.09|73.28|70.88|0
1752454200000|2025-07-14 00:50:00|73.42|71.02|73.72|71.32|73.82|71.42|73.39|70.99|0
1752454500000|2025-07-14 00:55:00|73.7|71.3|73.97|71.57|73.98|71.58|73.56|71.16|0
1752454800000|2025-07-14 01:00:00|73.92|71.52|73.63|71.23|73.92|71.52|73.59|71.19|0
1752455100000|2025-07-14 01:05:00|73.62|71.22|74|71.6|74.03|71.63|73.61|71.21|0
1752455400000|2025-07-14 01:10:00|74.01|71.61|74.04|71.64|74.14|71.74|73.92|71.52|0
1752455700000|2025-07-14 01:15:00|74.07|71.67|73.68|71.28|74.19|71.79|73.61|71.21|0
1752456000000|2025-07-14 01:20:00|73.69|71.29|74|71.6|74.09|71.69|73.57|71.17|0
1752456300000|2025-07-14 01:25:00|74.03|71.63|73.97|71.57|74.1|71.7|73.93|71.53|0
1752456600000|2025-07-14 01:30:00|73.95|71.55|73.81|71.41|73.97|71.57|73.75|71.35|0
1752456900000|2025-07-14 01:35:00|73.82|71.42|73.92|71.52|73.98|71.58|73.75|71.35|0
1752457200000|2025-07-14 01:40:00|73.91|71.51|73.68|71.28|73.91|71.51|73.62|71.22|0
1752457500000|2025-07-14 01:45:00|73.71|71.31|73.63|71.23|73.83|71.43|73.63|71.23|0
1752457800000|2025-07-14 01:50:00|73.6|71.2|73.63|71.23|73.75|71.35|73.51|71.11|0
1752458100000|2025-07-14 01:55:00|73.62|71.22|73.7|71.3|73.82|71.42|73.53|71.13|0
1752458400000|2025-07-14 02:00:00|73.71|71.31|73.58|71.18|73.71|71.31|73.48|71.08|0
1752458700000|2025-07-14 02:05:00|73.56|71.16|73.6|71.2|73.63|71.23|73.45|71.05|0
1752459000000|2025-07-14 02:10:00|73.59|71.19|73.44|71.04|73.6|71.2|73.33|70.93|0
1752459300000|2025-07-14 02:15:00|73.46|71.06|73.39|70.99|73.55|71.15|73.39|70.99|0
1752459600000|2025-07-14 02:20:00|73.42|71.02|73.44|71.04|73.6|71.2|73.31|70.91|0
1752459900000|2025-07-14 02:25:00|73.42|71.02|73.51|71.11|73.55|71.15|73.28|70.88|0
1752460200000|2025-07-14 02:30:00|73.53|71.13|73.65|71.25|73.75|71.35|73.5|71.1|0
1752460500000|2025-07-14 02:35:00|73.66|71.26|73.76|71.36|73.79|71.39|73.66|71.26|0
1752460800000|2025-07-14 02:40:00|73.74|71.34|73.56|71.16|73.78|71.38|73.55|71.15|0
1752461100000|2025-07-14 02:45:00|73.47|71.07|73.63|71.23|73.64|71.24|73.43|71.03|0
1752461400000|2025-07-14 02:50:00|73.61|71.21|73.67|71.27|73.77|71.37|73.58|71.18|0
1752461700000|2025-07-14 02:55:00|73.71|71.31|73.77|71.37|73.82|71.42|73.7|71.3|0
1752462000000|2025-07-14 03:00:00|73.82|71.42|74.02|71.62|74.11|71.71|73.81|71.41|0
1752462300000|2025-07-14 03:05:00|73.99|71.59|73.6|71.2|74.01|71.61|73.51|71.11|0
1752462600000|2025-07-14 03:10:00|73.62|71.22|73.57|71.17|73.71|71.31|73.56|71.16|0
1752462900000|2025-07-14 03:15:00|73.58|71.18|73.77|71.37|73.88|71.48|73.58|71.18|0
1752463200000|2025-07-14 03:20:00|73.82|71.42|73.75|71.35|73.82|71.42|73.73|71.33|0
1752463500000|2025-07-14 03:25:00|73.73|71.33|73.55|71.15|73.79|71.39|73.48|71.08|0
1752463800000|2025-07-14 03:30:00|73.54|71.14|73.67|71.27|73.67|71.27|73.4|71|0
1752464100000|2025-07-14 03:35:00|73.79|71.39|73.58|71.18|73.79|71.39|73.57|71.17|0
1752464400000|2025-07-14 03:40:00|73.61|71.21|73.46|71.06|73.64|71.24|73.41|71.01|0
1752464700000|2025-07-14 03:45:00|73.43|71.03|73.34|70.94|73.43|71.03|73.33|70.93|0
1752465000000|2025-07-14 03:50:00|73.36|70.96|73.47|71.07|73.51|71.11|73.33|70.93|0
1752465300000|2025-07-14 03:55:00|73.45|71.05|73.43|71.03|73.5|71.1|73.38|70.98|0
1752465600000|2025-07-14 04:00:00|73.46|71.06|73.53|71.13|73.54|71.14|73.44|71.04|0
1752465900000|2025-07-14 04:05:00|73.56|71.16|73.55|71.15|73.66|71.26|73.54|71.14|0
1752466200000|2025-07-14 04:10:00|73.57|71.17|73.51|71.11|73.57|71.17|73.48|71.08|0
1752466500000|2025-07-14 04:15:00|73.52|71.12|73.39|70.99|73.55|71.15|73.35|70.95|0
1752466800000|2025-07-14 04:20:00|73.42|71.02|73.38|70.98|73.44|71.04|73.34|70.94|0
1752467100000|2025-07-14 04:25:00|73.37|70.97|73.45|71.05|73.52|71.12|73.35|70.95|0
1752467400000|2025-07-14 04:30:00|73.44|71.04|73.46|71.06|73.5|71.1|73.42|71.02|0
1752467700000|2025-07-14 04:35:00|73.48|71.08|73.41|71.01|73.51|71.11|73.4|71|0
1752468000000|2025-07-14 04:40:00|73.4|71|73.45|71.05|73.46|71.06|73.37|70.97|0
1752468300000|2025-07-14 04:45:00|73.43|71.03|73.67|71.27|73.67|71.27|73.42|71.02|0
1752468600000|2025-07-14 04:50:00|73.68|71.28|73.63|71.23|73.71|71.31|73.56|71.16|0
1752468900000|2025-07-14 04:55:00|73.64|71.24|73.71|71.31|73.74|71.34|73.6|71.2|0
1752469200000|2025-07-14 05:00:00|73.7|71.3|73.53|71.13|73.72|71.32|73.5|71.1|0
1752469500000|2025-07-14 05:05:00|73.52|71.12|73.47|71.07|73.54|71.14|73.46|71.06|0
1752469800000|2025-07-14 05:10:00|73.5|71.1|73.51|71.11|73.57|71.17|73.44|71.04|0
1752470100000|2025-07-14 05:15:00|73.5|71.1|73.6|71.2|73.6|71.2|73.48|71.08|0
1752470400000|2025-07-14 05:20:00|73.58|71.18|73.47|71.07|73.58|71.18|73.44|71.04|0
1752470700000|2025-07-14 05:25:00|73.5|71.1|73.41|71.01|73.51|71.11|73.39|70.99|0
1752471000000|2025-07-14 05:30:00|73.39|70.99|73.25|70.85|73.48|71.08|73.2|70.8|0
1752471300000|2025-07-14 05:35:00|73.2|70.8|73.46|71.06|73.46|71.06|73.16|70.76|0
1752471600000|2025-07-14 05:40:00|73.49|71.09|73.59|71.19|73.63|71.23|73.36|70.96|0
1752471900000|2025-07-14 05:45:00|73.63|71.23|74.26|71.86|74.26|71.86|73.59|71.19|0
1752472200000|2025-07-14 05:50:00|74.29|71.89|74.23|71.83|74.39|71.99|74.16|71.76|0
1752472500000|2025-07-14 05:55:00|74.24|71.84|74.26|71.86|74.27|71.87|74.01|71.61|0
1752472800000|2025-07-14 06:00:00|74.29|71.89|74.67|72.27|74.72|72.32|74.09|71.69|0
1752473100000|2025-07-14 06:05:00|74.68|72.28|74.71|72.31|74.78|72.38|74.38|71.98|0
1752473400000|2025-07-14 06:10:00|74.7|72.3|74.57|72.17|74.73|72.33|74.56|72.16|0
1752473700000|2025-07-14 06:15:00|74.62|72.22|74.34|71.94|74.72|72.32|74.28|71.88|0
1752474000000|2025-07-14 06:20:00|74.37|71.97|74.35|71.95|74.55|72.15|74.28|71.88|0
1752474300000|2025-07-14 06:25:00|74.34|71.94|74.07|71.67|74.34|71.94|74.04|71.64|0
1752474600000|2025-07-14 06:30:00|74.08|71.68|74.25|71.85|74.25|71.85|74.05|71.65|0
1752474900000|2025-07-14 06:35:00|74.22|71.82|73.97|71.57|74.24|71.84|73.91|71.51|0
1752475200000|2025-07-14 06:40:00|73.96|71.56|74.22|71.82|74.24|71.84|73.91|71.51|0
1752475500000|2025-07-14 06:45:00|74.2|71.8|74.05|71.65|74.25|71.85|74.01|71.61|0
1752475800000|2025-07-14 06:50:00|74.02|71.62|74.31|71.91|74.32|71.92|74.01|71.61|0
1752476100000|2025-07-14 06:55:00|74.26|71.86|74.1|71.7|74.36|71.96|74.09|71.69|0
1752476400000|2025-07-14 07:00:00|74.12|71.72|74.19|71.79|74.26|71.86|73.91|71.51|0
1752476700000|2025-07-14 07:05:00|74.21|71.81|74.26|71.86|74.48|72.08|74.06|71.66|0
1752477000000|2025-07-14 07:10:00|74.24|71.84|74.31|71.91|74.35|71.95|73.87|71.47|0
1752477300000|2025-07-14 07:15:00|74.32|71.92|74.63|72.23|74.71|72.31|74.29|71.89|0
1752477600000|2025-07-14 07:20:00|74.64|72.24|74.48|72.08|74.66|72.26|74.41|72.01|0
1752477900000|2025-07-14 07:25:00|74.51|72.11|74.46|72.06|74.76|72.36|74.44|72.04|0
1752478200000|2025-07-14 07:30:00|74.44|72.04|73.94|71.54|74.44|72.04|73.84|71.44|0
1752478500000|2025-07-14 07:35:00|73.89|71.49|73.8|71.4|73.96|71.56|73.8|71.4|0
1752478800000|2025-07-14 07:40:00|73.78|71.38|73.42|71.02|73.85|71.45|73.37|70.97|0
1752479100000|2025-07-14 07:45:00|73.39|70.99|73.34|70.94|73.48|71.08|73.28|70.88|0
1752479400000|2025-07-14 07:50:00|73.32|70.92|72.9|70.5|73.32|70.92|72.83|70.43|0
1752479700000|2025-07-14 07:55:00|72.89|70.49|73.03|70.63|73.03|70.63|72.76|70.36|0
1752480000000|2025-07-14 08:00:00|73.02|70.62|73.12|70.72|73.31|70.91|73.02|70.62|0
1752480300000|2025-07-14 08:05:00|73.15|70.75|73.1|70.7|73.18|70.78|73.06|70.66|0
1752480600000|2025-07-14 08:10:00|73.13|70.73|73.2|70.8|73.34|70.94|73.07|70.67|0
1752480900000|2025-07-14 08:15:00|73.25|70.85|73.2|70.8|73.25|70.85|73.11|70.71|0
1752481200000|2025-07-14 08:20:00|73.22|70.82|73.27|70.87|73.29|70.89|73.11|70.71|0
1752481500000|2025-07-14 08:25:00|73.3|70.9|73.37|70.97|73.42|71.02|73.23|70.83|0
1752481800000|2025-07-14 08:30:00|73.36|70.96|73.32|70.92|73.41|71.01|73.27|70.87|0
1752482100000|2025-07-14 08:35:00|73.34|70.94|73.24|70.84|73.38|70.98|73.21|70.81|0
1752482400000|2025-07-14 08:40:00|73.26|70.86|73.02|70.62|73.3|70.9|73.02|70.62|0
1752482700000|2025-07-14 08:45:00|73.01|70.61|72.88|70.48|73.11|70.71|72.88|70.48|0
1752483000000|2025-07-14 08:50:00|72.9|70.5|72.59|70.19|72.93|70.53|72.5|70.1|0
1752483300000|2025-07-14 08:55:00|72.55|70.15|72.63|70.23|72.7|70.3|72.45|70.05|0
1752483600000|2025-07-14 09:00:00|72.65|70.25|72.71|70.31|72.74|70.34|72.6|70.2|0
1752483900000|2025-07-14 09:05:00|72.68|70.28|72.66|70.26|72.74|70.34|72.6|70.2|0
1752484200000|2025-07-14 09:10:00|72.63|70.23|72.58|70.18|72.66|70.26|72.54|70.14|0
1752484500000|2025-07-14 09:15:00|72.56|70.16|72.59|70.19|72.65|70.25|72.56|70.16|0
1752484800000|2025-07-14 09:20:00|72.6|70.2|72.26|69.86|72.62|70.22|72.18|69.78|0
1752485100000|2025-07-14 09:25:00|72.3|69.9|72.26|69.86|72.34|69.94|72.22|69.82|0
1752485400000|2025-07-14 09:30:00|72.29|69.89|72.23|69.83|72.33|69.93|72.21|69.81|0
1752485700000|2025-07-14 09:35:00|72.24|69.84|72.24|69.84|72.32|69.92|72.23|69.83|0
1752486000000|2025-07-14 09:40:00|72.27|69.87|72.16|69.76|72.3|69.9|72.03|69.63|0
1752486300000|2025-07-14 09:45:00|72.14|69.74|72.17|69.77|72.18|69.78|72.11|69.71|0
1752486600000|2025-07-14 09:50:00|72.15|69.75|72.13|69.73|72.22|69.82|72.1|69.7|0
1752486900000|2025-07-14 09:55:00|72.14|69.74|72.13|69.73|72.24|69.84|72.06|69.66|0
1752487200000|2025-07-14 10:00:00|72.1|69.7|72.32|69.92|72.32|69.92|72.1|69.7|0
1752487500000|2025-07-14 10:05:00|72.29|69.89|72.53|70.13|72.54|70.14|72.26|69.86|0
1752487800000|2025-07-14 10:10:00|72.52|70.12|72.62|70.22|72.69|70.29|72.44|70.04|0
1752488100000|2025-07-14 10:15:00|72.56|70.16|72.58|70.18|72.62|70.22|72.47|70.07|0
1752488400000|2025-07-14 10:20:00|72.55|70.15|72.6|70.2|72.74|70.34|72.53|70.13|0
1752488700000|2025-07-14 10:25:00|72.64|70.24|72.63|70.23|72.7|70.3|72.49|70.09|0
1752489000000|2025-07-14 10:30:00|72.59|70.19|72.83|70.43|72.86|70.46|72.55|70.15|0
1752489300000|2025-07-14 10:35:00|72.84|70.44|72.83|70.43|72.94|70.54|72.77|70.37|0
1752489600000|2025-07-14 10:40:00|72.79|70.39|72.64|70.24|72.82|70.42|72.64|70.24|0
1752489900000|2025-07-14 10:45:00|72.67|70.27|72.75|70.35|72.79|70.39|72.61|70.21|0
1752490200000|2025-07-14 10:50:00|72.77|70.37|72.72|70.32|72.79|70.39|72.62|70.22|0
1752490500000|2025-07-14 10:55:00|72.71|70.31|72.7|70.3|72.77|70.37|72.64|70.24|0
1752490800000|2025-07-14 11:00:00|72.6|70.2|72.48|70.08|72.75|70.35|72.47|70.07|0
1752491100000|2025-07-14 11:05:00|72.47|70.07|72.62|70.22|72.93|70.53|72.41|70.01|0
1752491400000|2025-07-14 11:10:00|72.63|70.23|72.4|70|72.63|70.23|72.34|69.94|0
1752491700000|2025-07-14 11:15:00|72.42|70.02|72.74|70.34|72.78|70.38|72.4|70|0
1752492000000|2025-07-14 11:20:00|72.75|70.35|72.88|70.48|72.92|70.52|72.66|70.26|0
1752492300000|2025-07-14 11:25:00|72.87|70.47|72.7|70.3|72.89|70.49|72.7|70.3|0
1752492600000|2025-07-14 11:30:00|72.69|70.29|72.71|70.31|72.8|70.4|72.69|70.29|0
1752492900000|2025-07-14 11:35:00|72.73|70.33|72.59|70.19|72.83|70.43|72.56|70.16|0
1752493200000|2025-07-14 11:40:00|72.57|70.17|72.15|69.75|72.61|70.21|72.15|69.75|0
1752493500000|2025-07-14 11:45:00|72.16|69.76|72.23|69.83|72.4|70|72.04|69.64|0
1752493800000|2025-07-14 11:50:00|72.22|69.82|72.23|69.83|72.29|69.89|72.15|69.75|0
1752494100000|2025-07-14 11:55:00|72.24|69.84|72.39|69.99|72.42|70.02|72.18|69.78|0
1752494400000|2025-07-14 12:00:00|72.44|70.04|72.38|69.98|72.54|70.14|72.34|69.94|0
1752494700000|2025-07-14 12:05:00|72.35|69.95|72.43|70.03|72.5|70.1|72.33|69.93|0
1752495000000|2025-07-14 12:10:00|72.45|70.05|72.18|69.78|72.48|70.08|72.13|69.73|0
1752495300000|2025-07-14 12:15:00|72.21|69.81|72.17|69.77|72.26|69.86|72.14|69.74|0
1752495600000|2025-07-14 12:20:00|72.18|69.78|72.14|69.74|72.22|69.82|72.04|69.64|0
1752495900000|2025-07-14 12:25:00|72.12|69.72|71.94|69.54|72.12|69.72|71.9|69.5|0
1752496200000|2025-07-14 12:30:00|71.95|69.55|72.26|69.86|72.33|69.93|71.94|69.54|0
1752496500000|2025-07-14 12:35:00|72.29|69.89|72.05|69.65|72.38|69.98|71.96|69.56|0
1752496800000|2025-07-14 12:40:00|72.09|69.69|71.88|69.48|72.12|69.72|71.82|69.42|0
1752497100000|2025-07-14 12:45:00|71.92|69.52|71.98|69.58|72.05|69.65|71.87|69.47|0
1752497400000|2025-07-14 12:50:00|72.01|69.61|72|69.6|72.06|69.66|71.93|69.53|0
1752497700000|2025-07-14 12:55:00|72.03|69.63|72.24|69.84|72.37|69.97|72.03|69.63|0
1752498000000|2025-07-14 13:00:00|72.29|69.89|72.47|70.07|72.56|70.16|72.19|69.79|0
1752498300000|2025-07-14 13:05:00|72.5|70.1|72.37|69.97|72.52|70.12|72.33|69.93|0
1752498600000|2025-07-14 13:10:00|72.4|70|72.12|69.72|72.47|70.07|72.12|69.72|0
1752498900000|2025-07-14 13:15:00|72.1|69.7|72.22|69.82|72.25|69.85|72.09|69.69|0
1752499200000|2025-07-14 13:20:00|72.23|69.83|71.99|68.99|72.26|69.86|71.69|68.99|0
1752499500000|2025-07-14 13:25:00|71.97|68.97|71.4|68.4|72.02|69.02|71.37|68.37|0
1752499800000|2025-07-14 13:30:00|71.23|68.83|71.41|69.01|71.52|69.12|70.89|68.49|0
1752500100000|2025-07-14 13:35:00|71.46|69.06|71.07|68.67|71.61|69.21|70.96|68.56|0
1752500400000|2025-07-14 13:40:00|71.12|68.72|72.35|69.95|72.44|70.04|71.04|68.64|0
1752500700000|2025-07-14 13:45:00|72.4|70|71.01|68.61|72.48|70.08|70.94|68.54|0
1752501000000|2025-07-14 13:50:00|70.99|68.59|71.1|68.7|71.3|68.9|70.73|68.33|0
1752501300000|2025-07-14 13:55:00|71.15|68.75|71.7|69.3|71.83|69.43|71.05|68.65|0
1752501600000|2025-07-14 14:00:00|71.65|69.25|71.56|69.16|72.05|69.65|71.56|69.16|0
1752501900000|2025-07-14 14:05:00|71.58|69.18|71.51|69.11|71.8|69.4|71.4|69|0
1752502200000|2025-07-14 14:10:00|71.52|69.12|71.53|69.13|72.16|69.76|71.4|69|0
1752502500000|2025-07-14 14:15:00|71.51|69.11|71.12|68.72|71.51|69.11|70.86|68.46|0
1752502800000|2025-07-14 14:20:00|71.07|68.67|70.91|68.51|71.24|68.84|70.65|68.25|0
1752503100000|2025-07-14 14:25:00|70.89|68.49|71.77|69.37|71.87|69.47|70.89|68.49|0
1752503400000|2025-07-14 14:30:00|71.89|69.49|71.9|69.5|72.09|69.69|71.55|69.15|0
1752503700000|2025-07-14 14:35:00|71.95|69.55|71.54|69.14|72|69.6|71.41|69.01|0
1752504000000|2025-07-14 14:40:00|71.57|69.17|71.47|69.07|71.62|69.22|71.32|68.92|0
1752504300000|2025-07-14 14:45:00|71.5|69.1|71.61|69.21|71.72|69.32|71.22|68.82|0
1752504600000|2025-07-14 14:50:00|71.59|69.19|71.36|68.96|71.83|69.43|71.31|68.91|0
1752504900000|2025-07-14 14:55:00|71.39|68.99|70.96|68.56|71.39|68.99|70.94|68.54|0
1752505200000|2025-07-14 15:00:00|71.01|68.61|71.02|68.62|71.13|68.73|70.66|68.26|0
1752505500000|2025-07-14 15:05:00|71.04|68.64|70.95|68.55|71.21|68.81|70.87|68.47|0
1752505800000|2025-07-14 15:10:00|70.98|68.58|70.89|68.49|71.05|68.65|70.82|68.42|0
1752506100000|2025-07-14 15:15:00|70.87|68.47|71.13|68.73|71.17|68.77|70.85|68.45|0
1752506400000|2025-07-14 15:20:00|71.09|68.69|70.95|68.55|71.2|68.8|70.9|68.5|0
1752506700000|2025-07-14 15:25:00|70.98|68.58|70.67|68.27|71.08|68.68|70.66|68.26|0
1752507000000|2025-07-14 15:30:00|70.65|68.25|70.91|68.51|70.93|68.53|70.65|68.25|0
1752507300000|2025-07-14 15:35:00|70.9|68.5|70.69|68.29|71.03|68.63|70.62|68.22|0
1752507600000|2025-07-14 15:40:00|70.66|68.26|70.67|68.27|70.73|68.33|70.55|68.15|0
1752507900000|2025-07-14 15:45:00|70.66|68.26|70.89|68.49|70.99|68.59|70.66|68.26|0
1752508200000|2025-07-14 15:50:00|70.9|68.5|71.02|68.62|71.04|68.64|70.77|68.37|0
1752508500000|2025-07-14 15:55:00|71.04|68.64|71.11|68.71|71.22|68.82|70.99|68.59|0
1752508800000|2025-07-14 16:00:00|71.13|68.73|70.95|68.55|71.17|68.77|70.8|68.4|0
1752509100000|2025-07-14 16:05:00|70.93|68.53|70.79|68.39|70.95|68.55|70.7|68.3|0
1752509400000|2025-07-14 16:10:00|70.76|68.36|71.05|68.65|71.29|68.89|70.76|68.36|0
1752509700000|2025-07-14 16:15:00|71.06|68.66|71.2|68.8|71.27|68.87|71|68.6|0
1752510000000|2025-07-14 16:20:00|71.17|68.77|71.17|68.77|71.25|68.85|71.04|68.64|0
1752510300000|2025-07-14 16:25:00|71.19|68.79|71.2|68.8|71.37|68.97|71.06|68.66|0
1752510600000|2025-07-14 16:30:00|71.22|68.82|71.42|69.02|71.57|69.17|71.13|68.73|0
1752510900000|2025-07-14 16:35:00|71.43|69.03|71.45|69.05|71.45|69.05|71.27|68.87|0
1752511200000|2025-07-14 16:40:00|71.48|69.08|71.03|68.63|71.48|69.08|70.9|68.5|0
1752511500000|2025-07-14 16:45:00|71.01|68.61|70.84|68.44|71.09|68.69|70.84|68.44|0
1752511800000|2025-07-14 16:50:00|70.87|68.47|70.64|68.24|70.89|68.49|70.62|68.22|0
1752512100000|2025-07-14 16:55:00|70.69|68.29|70.67|68.27|70.75|68.35|70.51|68.11|0
1752512400000|2025-07-14 17:00:00|70.65|68.25|70.41|68.01|70.8|68.4|70.4|68|0
1752512700000|2025-07-14 17:05:00|70.42|68.02|70.54|68.14|70.65|68.25|70.41|68.01|0
1752513000000|2025-07-14 17:10:00|70.52|68.12|70.34|67.94|70.6|68.2|70.34|67.94|0
1752513300000|2025-07-14 17:15:00|70.32|67.92|70.08|67.68|70.41|68.01|70.05|67.65|0
1752513600000|2025-07-14 17:20:00|70.06|67.66|70.31|67.91|70.37|67.97|70.05|67.65|0
1752513900000|2025-07-14 17:25:00|70.29|67.89|70.24|67.84|70.34|67.94|70.19|67.79|0
1752514200000|2025-07-14 17:30:00|70.2|67.8|70.09|67.69|70.25|67.85|70.05|67.65|0
1752514500000|2025-07-14 17:35:00|70.11|67.71|70.23|67.83|70.31|67.91|70|67.6|0
1752514800000|2025-07-14 17:40:00|70.26|67.86|70.3|67.9|70.37|67.97|70.26|67.86|0
1752515100000|2025-07-14 17:45:00|70.33|67.93|70.3|67.9|70.59|68.19|70.23|67.83|0
1752515400000|2025-07-14 17:50:00|70.29|67.89|70.23|67.83|70.33|67.93|70.16|67.76|0
1752515700000|2025-07-14 17:55:00|70.2|67.8|70.34|67.94|70.34|67.94|70.13|67.73|0
1752516000000|2025-07-14 18:00:00|70.36|67.96|70.21|67.81|70.39|67.99|70.2|67.8|0
1752516300000|2025-07-14 18:05:00|70.25|67.85|70.21|67.81|70.3|67.9|70.14|67.74|0
1752516600000|2025-07-14 18:10:00|70.23|67.83|70.4|68|70.49|68.09|70.14|67.74|0
1752516900000|2025-07-14 18:15:00|70.37|67.97|70.43|68.03|70.47|68.07|70.34|67.94|0
1752517200000|2025-07-14 18:20:00|70.4|68|70.32|67.92|70.43|68.03|70.26|67.86|0
1752517500000|2025-07-14 18:25:00|70.31|67.91|70.24|67.84|70.38|67.98|70.19|67.79|0
1752517800000|2025-07-14 18:30:00|70.27|67.87|70.15|67.75|70.27|67.87|70.07|67.67|0
1752518100000|2025-07-14 18:35:00|70.13|67.73|70.31|67.91|70.37|67.97|70.13|67.73|0
1752518400000|2025-07-14 18:40:00|70.3|67.9|70.3|67.9|70.38|67.98|70.24|67.84|0
1752518700000|2025-07-14 18:45:00|70.33|67.93|70.32|67.92|70.39|67.99|70.24|67.84|0
1752519000000|2025-07-14 18:50:00|70.27|67.87|70.31|67.91|70.36|67.96|70.25|67.85|0
1752519300000|2025-07-14 18:55:00|70.32|67.92|70.46|68.06|70.48|68.08|70.24|67.84|0
1752519600000|2025-07-14 19:00:00|70.44|68.04|70.5|68.1|70.59|68.19|70.38|67.98|0
1752519900000|2025-07-14 19:05:00|70.47|68.07|70.81|68.41|70.81|68.41|70.47|68.07|0
1752520200000|2025-07-14 19:10:00|70.83|68.43|70.76|68.36|70.9|68.5|70.61|68.21|0
1752520500000|2025-07-14 19:15:00|70.73|68.33|70.76|68.36|70.94|68.54|70.73|68.33|0
1752520800000|2025-07-14 19:20:00|70.73|68.33|70.98|68.58|71.05|68.65|70.73|68.33|0
1752521100000|2025-07-14 19:25:00|70.95|68.55|70.88|68.48|71.04|68.64|70.77|68.37|0
1752521400000|2025-07-14 19:30:00|70.83|68.43|71.06|68.66|71.15|68.75|70.83|68.43|0
1752521700000|2025-07-14 19:35:00|71.1|68.7|71.05|68.65|71.1|68.7|70.93|68.53|0
1752522000000|2025-07-14 19:40:00|71.02|68.62|71.15|68.75|71.18|68.78|70.92|68.52|0
1752522300000|2025-07-14 19:45:00|71.18|68.78|70.82|68.42|71.31|68.91|70.75|68.35|0
1752522600000|2025-07-14 19:50:00|70.84|68.44|71|68.6|71.2|68.8|70.84|68.44|0
1752522900000|2025-07-14 19:55:00|71.03|68.63|70.92|68.52|71.13|68.73|70.56|68.16|0
1752523200000|2025-07-14 20:00:00|70.84|68.44|70.95|68.55|71.06|68.66|70.68|68.28|0
1752523500000|2025-07-14 20:05:00|71|68.6|71.21|68.81|71.22|68.82|70.92|68.52|0
1752523800000|2025-07-14 20:10:00|71.18|68.78|71.28|68.88|71.35|68.95|71.18|68.78|0
1752524100000|2025-07-14 20:15:00|71.26|68.86|71.16|68.76|71.41|69.01|71.12|68.72|0
1752524400000|2025-07-14 20:20:00|71.13|68.73|71.24|68.84|71.26|68.86|71.02|68.62|0
1752524700000|2025-07-14 20:25:00|71.26|68.86|71.34|68.94|71.36|68.96|71.24|68.84|0
1752525000000|2025-07-14 20:30:00|71.32|68.92|71.31|68.91|71.35|68.95|71.29|68.89|0
1752525300000|2025-07-14 20:35:00|71.33|68.93|71.32|68.92|71.39|68.99|71.3|68.9|0
1752525600000|2025-07-14 20:40:00|71.35|68.95|71.27|68.87|71.36|68.96|71.22|68.82|0
1752525900000|2025-07-14 20:45:00|71.3|68.9|71.28|68.88|71.38|68.98|71.2|68.8|0
1752526200000|2025-07-14 20:50:00|71.27|68.87|71.25|68.85|71.34|68.94|71.23|68.83|0
1752526500000|2025-07-14 20:55:00|71.55|68.55|71.51|68.51|71.57|68.57|71.45|68.45|0
1752526800000|2025-07-14 21:00:00|71.49|68.49|71.6|68.6|71.61|68.61|71.49|68.49|0
1752527100000|2025-07-14 21:05:00|71.59|68.59|71.6|68.6|71.6|68.6|71.54|68.54|0
1752527400000|2025-07-14 21:10:00|71.54|68.54|71.53|68.53|71.54|68.54|71.53|68.53|0
1752528000000|2025-07-14 21:20:00|71.52|68.52|71.55|68.55|71.55|68.55|71.52|68.52|0
1752528600000|2025-07-14 21:30:00|71.54|68.54|71.59|68.59|71.63|68.63|71.54|68.54|0
1752528900000|2025-07-14 21:35:00|71.63|68.63|71.56|68.56|71.66|68.66|71.56|68.56|0
1752529200000|2025-07-14 21:40:00|71.57|68.57|71.44|68.44|71.57|68.57|71.44|68.44|0
1752529500000|2025-07-14 21:45:00|71.42|68.42|71.46|68.46|71.47|68.47|71.34|68.34|0
1752529800000|2025-07-14 21:50:00|71.41|68.41|71.46|68.46|71.49|68.49|71.41|68.41|0
1752530100000|2025-07-14 21:55:00|71.44|68.44|71.48|68.48|71.5|68.5|71.44|68.44|0
1752530400000|2025-07-14 22:00:00|71.51|68.51|71.86|68.86|71.91|68.91|71.51|68.51|0
1752530700000|2025-07-14 22:05:00|71.84|68.84|71.9|68.9|71.9|68.9|71.77|68.77|0
1752531000000|2025-07-14 22:10:00|71.93|68.93|71.8|68.8|71.98|68.98|71.74|68.74|0
1752531300000|2025-07-14 22:15:00|71.82|68.82|71.99|68.99|72.02|69.02|71.82|68.82|0
1752531600000|2025-07-14 22:20:00|72|69|72.07|69.07|72.07|69.07|71.97|68.97|0
1752531900000|2025-07-14 22:25:00|72.08|69.08|72.16|69.16|72.19|69.19|72.07|69.07|0
1752532200000|2025-07-14 22:30:00|72.14|69.14|72.19|69.19|72.22|69.22|72.09|69.09|0
1752532500000|2025-07-14 22:35:00|72.18|69.18|72.14|69.14|72.24|69.24|72.14|69.14|0
1752532800000|2025-07-14 22:40:00|72.15|69.15|72.14|69.14|72.19|69.19|72.11|69.11|0
1752533100000|2025-07-14 22:45:00|72.16|69.16|72.09|69.09|72.16|69.16|72.06|69.06|0
1752533400000|2025-07-14 22:50:00|72.08|69.08|72.06|69.06|72.09|69.09|71.96|68.96|0
1752533700000|2025-07-14 22:55:00|72.09|69.09|72.21|69.21|72.23|69.23|72.09|69.09|0
1752534000000|2025-07-14 23:00:00|72.18|69.18|72.23|69.23|72.28|69.28|72.16|69.16|0
1752534300000|2025-07-14 23:05:00|72.24|69.24|72.25|69.25|72.29|69.29|72.21|69.21|0
1752534600000|2025-07-14 23:10:00|72.23|69.23|72.23|69.23|72.28|69.28|72.22|69.22|0
1752534900000|2025-07-14 23:15:00|72.2|69.2|72.13|69.13|72.25|69.25|72.13|69.13|0
1752535200000|2025-07-14 23:20:00|72.1|69.1|72.1|69.1|72.15|69.15|72.1|69.1|0
1752535500000|2025-07-14 23:25:00|72.13|69.13|72.17|69.17|72.17|69.17|72.12|69.12|0
1752535800000|2025-07-14 23:30:00|72.15|69.15|72.16|69.16|72.2|69.2|72.12|69.12|0
1752536100000|2025-07-14 23:35:00|72.15|69.15|72.12|69.12|72.17|69.17|72.05|69.05|0
1752536400000|2025-07-14 23:40:00|72.15|69.15|72.17|69.17|72.19|69.19|72.11|69.11|0
1752536700000|2025-07-14 23:45:00|72.19|69.19|72.14|69.14|72.22|69.22|72.12|69.12|0
1752537000000|2025-07-14 23:50:00|72.12|69.12|71.97|68.97|72.12|69.12|71.92|68.92|0
1752537300000|2025-07-14 23:55:00|71.94|68.94|71.99|68.99|71.99|68.99|71.88|68.88|0
1752537600000|2025-07-15 00:00:00|72.02|69.02|71.81|68.81|72.25|69.25|71.74|68.74|0
1752537900000|2025-07-15 00:05:00|71.82|68.82|71.87|68.87|71.94|68.94|71.79|68.79|0
1752538200000|2025-07-15 00:10:00|71.88|68.88|71.77|68.77|71.91|68.91|71.74|68.74|0
1752538500000|2025-07-15 00:15:00|71.79|68.79|71.69|69.29|71.84|69.41|71.54|68.79|0
1752538800000|2025-07-15 00:20:00|71.7|69.3|71.76|69.36|71.84|69.44|71.69|69.29|0
1752539100000|2025-07-15 00:25:00|71.79|69.39|71.73|69.33|71.8|69.4|71.71|69.31|0
1752539400000|2025-07-15 00:30:00|71.72|69.32|71.95|69.55|71.97|69.57|71.68|69.28|0
1752539700000|2025-07-15 00:35:00|71.94|69.54|71.89|69.49|71.99|69.59|71.86|69.46|0
1752540000000|2025-07-15 00:40:00|71.91|69.51|71.96|69.56|72.01|69.61|71.86|69.46|0
1752540300000|2025-07-15 00:45:00|71.93|69.53|71.98|69.58|72.01|69.61|71.9|69.5|0
1752540600000|2025-07-15 00:50:00|72|69.6|71.96|69.56|72.03|69.63|71.93|69.53|0
1752540900000|2025-07-15 00:55:00|71.98|69.58|72.01|69.61|72.06|69.66|71.93|69.53|0
1752541200000|2025-07-15 01:00:00|72.03|69.63|72.1|69.7|72.14|69.74|71.98|69.58|0
1752541500000|2025-07-15 01:05:00|72.12|69.72|72.01|69.61|72.12|69.72|71.97|69.57|0
1752541800000|2025-07-15 01:10:00|72|69.6|71.96|69.56|72.04|69.64|71.95|69.55|0
1752542100000|2025-07-15 01:15:00|71.99|69.59|72|69.6|72.04|69.64|71.95|69.55|0
1752542400000|2025-07-15 01:20:00|71.98|69.58|72.01|69.61|72.06|69.66|71.94|69.54|0
1752542700000|2025-07-15 01:25:00|72.04|69.64|72|69.6|72.06|69.66|71.98|69.58|0
1752543000000|2025-07-15 01:30:00|72.02|69.62|72|69.6|72.05|69.65|71.87|69.47|0
1752543300000|2025-07-15 01:35:00|71.97|69.57|71.91|69.51|72.05|69.65|71.85|69.45|0
1752543600000|2025-07-15 01:40:00|71.92|69.52|70.56|68.16|71.92|69.52|70.56|68.16|0
1752543900000|2025-07-15 01:45:00|70.44|68.04|69.83|67.43|70.73|68.33|69.79|67.39|0
1752544200000|2025-07-15 01:50:00|69.79|67.39|68.77|66.37|69.89|67.49|68.73|66.33|0
1752544500000|2025-07-15 01:55:00|68.75|66.35|69.65|67.25|69.69|67.29|68.75|66.35|0
1752544800000|2025-07-15 02:00:00|69.63|67.23|69.79|67.39|69.79|67.39|69.16|66.76|0
1752545100000|2025-07-15 02:05:00|69.8|67.4|69.8|67.4|70.03|67.63|69.53|67.13|0
1752545400000|2025-07-15 02:10:00|69.84|67.44|69.7|67.3|69.94|67.54|69.61|67.21|0
1752545700000|2025-07-15 02:15:00|69.71|67.31|70.22|67.82|70.41|68.01|69.62|67.22|0
1752546000000|2025-07-15 02:20:00|70.24|67.84|70.35|67.95|70.4|68|70.19|67.79|0
1752546300000|2025-07-15 02:25:00|70.36|67.96|70.47|68.07|70.63|68.23|70.32|67.92|0
1752546600000|2025-07-15 02:30:00|70.48|68.08|70.84|68.44|70.93|68.53|70.41|68.01|0
1752546900000|2025-07-15 02:35:00|70.86|68.46|70.67|68.27|70.99|68.59|70.64|68.24|0
1752547200000|2025-07-15 02:40:00|70.65|68.25|70.7|68.3|70.82|68.42|70.61|68.21|0
1752547500000|2025-07-15 02:45:00|70.71|68.31|70.9|68.5|70.95|68.55|70.65|68.25|0
1752547800000|2025-07-15 02:50:00|70.89|68.49|70.83|68.43|70.96|68.56|70.73|68.33|0
1752548100000|2025-07-15 02:55:00|70.85|68.45|70.81|68.41|71.1|68.7|70.81|68.41|0
1752548400000|2025-07-15 03:00:00|70.83|68.43|70.88|68.48|70.98|68.58|70.75|68.35|0
1752548700000|2025-07-15 03:05:00|70.91|68.51|70.95|68.55|71.04|68.64|70.85|68.45|0
1752549000000|2025-07-15 03:10:00|70.97|68.57|70.85|68.45|71.03|68.63|70.78|68.38|0
1752549300000|2025-07-15 03:15:00|70.86|68.46|70.74|68.34|70.91|68.51|70.62|68.22|0
1752549600000|2025-07-15 03:20:00|70.76|68.36|70.54|68.14|70.76|68.36|70.43|68.03|0
1752549900000|2025-07-15 03:25:00|70.49|68.09|70.26|67.86|70.54|68.14|70.18|67.78|0
1752550200000|2025-07-15 03:30:00|70.28|67.88|70.21|67.81|70.29|67.89|70.07|67.67|0
1752550500000|2025-07-15 03:35:00|70.18|67.78|70.07|67.67|70.26|67.86|70.02|67.62|0
1752550800000|2025-07-15 03:40:00|70.05|67.65|70.05|67.65|70.22|67.82|69.99|67.59|0
1752551100000|2025-07-15 03:45:00|70.06|67.66|70.12|67.72|70.23|67.83|70.03|67.63|0
1752551400000|2025-07-15 03:50:00|70.09|67.69|70.32|67.92|70.37|67.97|70.04|67.64|0
1752551700000|2025-07-15 03:55:00|70.31|67.91|70.29|67.89|70.38|67.98|70.11|67.71|0
1752552000000|2025-07-15 04:00:00|70.27|67.87|70.19|67.79|70.37|67.97|70.16|67.76|0
1752552300000|2025-07-15 04:05:00|70.21|67.81|70.26|67.86|70.32|67.92|70.21|67.81|0
1752552600000|2025-07-15 04:10:00|70.27|67.87|70.16|67.76|70.28|67.88|70.14|67.74|0
1752552900000|2025-07-15 04:15:00|70.01|67.61|70.2|67.8|70.26|67.86|70.01|67.61|0
1752553200000|2025-07-15 04:20:00|70.18|67.78|70.03|67.63|70.19|67.79|70.01|67.61|0
1752553500000|2025-07-15 04:25:00|70.05|67.65|70.06|67.66|70.11|67.71|70.01|67.61|0
1752553800000|2025-07-15 04:30:00|70.07|67.67|70|67.6|70.07|67.67|69.97|67.57|0
1752554100000|2025-07-15 04:35:00|69.98|67.58|69.63|67.23|69.98|67.58|69.59|67.19|0
1752554400000|2025-07-15 04:40:00|69.61|67.21|69.8|67.4|69.84|67.44|69.61|67.21|0
1752554700000|2025-07-15 04:45:00|69.76|67.36|69.77|67.37|69.92|67.52|69.68|67.28|0
1752555000000|2025-07-15 04:50:00|69.76|67.36|69.87|67.47|69.94|67.54|69.74|67.34|0
1752555300000|2025-07-15 04:55:00|69.85|67.45|69.63|67.23|69.9|67.5|69.52|67.12|0
1752555600000|2025-07-15 05:00:00|69.53|67.13|69.31|66.91|69.6|67.2|69.31|66.91|0
1752555900000|2025-07-15 05:05:00|69.32|66.92|69.01|66.61|69.34|66.94|68.99|66.59|0
1752556200000|2025-07-15 05:10:00|69.03|66.63|69.06|66.66|69.12|66.72|68.89|66.49|0
1752556500000|2025-07-15 05:15:00|69.04|66.64|69.01|66.61|69.13|66.73|68.97|66.57|0
1752556800000|2025-07-15 05:20:00|68.99|66.59|68.93|66.53|69.02|66.62|68.81|66.41|0
1752557100000|2025-07-15 05:25:00|68.89|66.49|68.67|66.27|68.89|66.49|68.63|66.23|0
1752557400000|2025-07-15 05:30:00|68.69|66.29|68.8|66.4|68.87|66.47|68.61|66.21|0
1752557700000|2025-07-15 05:35:00|68.82|66.42|68.87|66.47|68.92|66.52|68.78|66.38|0
1752558000000|2025-07-15 05:40:00|68.83|66.43|68.96|66.56|68.99|66.59|68.81|66.41|0
1752558300000|2025-07-15 05:45:00|68.97|66.57|68.9|66.5|68.99|66.59|68.81|66.41|0
1752558600000|2025-07-15 05:50:00|68.93|66.53|68.77|66.37|68.93|66.53|68.68|66.28|0
1752558900000|2025-07-15 05:55:00|68.78|66.38|68.95|66.55|68.95|66.55|68.74|66.34|0
1752559200000|2025-07-15 06:00:00|68.93|66.53|68.81|66.41|69|66.6|68.74|66.34|0
1752559500000|2025-07-15 06:05:00|68.78|66.38|68.84|66.44|68.91|66.51|68.75|66.35|0
1752559800000|2025-07-15 06:10:00|68.85|66.45|69.01|66.61|69.05|66.65|68.82|66.42|0
1752560100000|2025-07-15 06:15:00|69.03|66.63|68.91|66.51|69.08|66.68|68.89|66.49|0
1752560400000|2025-07-15 06:20:00|68.94|66.54|68.83|66.43|68.94|66.54|68.75|66.35|0
1752560700000|2025-07-15 06:25:00|68.77|66.37|68.88|66.48|68.92|66.52|68.73|66.33|0
1752561000000|2025-07-15 06:30:00|68.86|66.46|68.97|66.57|68.98|66.58|68.86|66.46|0
1752561300000|2025-07-15 06:35:00|68.96|66.56|69.17|66.77|69.22|66.82|68.85|66.45|0
1752561600000|2025-07-15 06:40:00|69.19|66.79|69.11|66.71|69.21|66.81|69.06|66.66|0
1752561900000|2025-07-15 06:45:00|69.15|66.75|69.1|66.7|69.19|66.79|69.02|66.62|0
1752562200000|2025-07-15 06:50:00|69.05|66.65|68.9|66.5|69.17|66.77|68.87|66.47|0
1752562500000|2025-07-15 06:55:00|68.91|66.51|68.93|66.53|69.04|66.64|68.88|66.48|0
1752562800000|2025-07-15 07:00:00|68.92|66.52|69.02|66.62|69.08|66.68|68.85|66.45|0
1752563100000|2025-07-15 07:05:00|68.99|66.59|69.01|66.61|69.12|66.72|68.87|66.47|0
1752563400000|2025-07-15 07:10:00|69.03|66.63|69.29|66.89|69.32|66.92|68.88|66.48|0
1752563700000|2025-07-15 07:15:00|69.27|66.87|69.21|66.81|69.34|66.94|69.18|66.78|0
1752564000000|2025-07-15 07:20:00|69.26|66.86|69.38|66.98|69.4|67|69.17|66.77|0
1752564300000|2025-07-15 07:25:00|69.4|67|69.26|66.86|69.45|67.05|69.16|66.76|0
1752564600000|2025-07-15 07:30:00|69.28|66.88|69.29|66.89|69.38|66.98|69.15|66.75|0
1752564900000|2025-07-15 07:35:00|69.27|66.87|69.08|66.68|69.33|66.93|69.06|66.66|0
1752565200000|2025-07-15 07:40:00|69.06|66.66|68.9|66.5|69.11|66.71|68.86|66.46|0
1752565500000|2025-07-15 07:45:00|68.91|66.51|68.98|66.58|69.11|66.71|68.87|66.47|0
1752565800000|2025-07-15 07:50:00|68.95|66.55|69.03|66.63|69.08|66.68|68.86|66.46|0
1752566100000|2025-07-15 07:55:00|69.04|66.64|69.04|66.64|69.06|66.66|68.92|66.52|0
1752566400000|2025-07-15 08:00:00|69.02|66.62|69.13|66.73|69.27|66.87|68.88|66.48|0
1752566700000|2025-07-15 08:05:00|69.1|66.7|69.11|66.71|69.27|66.87|69.02|66.62|0
1752567000000|2025-07-15 08:10:00|69.15|66.75|69.09|66.69|69.3|66.9|69.01|66.61|0
1752567300000|2025-07-15 08:15:00|69.07|66.67|69.24|66.84|69.31|66.91|69.05|66.65|0
1752567600000|2025-07-15 08:20:00|69.19|66.79|69.03|66.63|69.23|66.83|69|66.6|0
1752567900000|2025-07-15 08:25:00|69.01|66.61|68.83|66.43|69.06|66.66|68.74|66.34|0
1752568200000|2025-07-15 08:30:00|68.75|66.35|68.9|66.5|69.23|66.83|68.75|66.35|0
1752568500000|2025-07-15 08:35:00|68.92|66.52|68.89|66.49|69|66.6|68.84|66.44|0
1752568800000|2025-07-15 08:40:00|68.87|66.47|68.99|66.59|69.03|66.63|68.85|66.45|0
1752569100000|2025-07-15 08:45:00|68.97|66.57|68.89|66.49|69.03|66.63|68.88|66.48|0
1752569400000|2025-07-15 08:50:00|68.84|66.44|68.99|66.59|69.07|66.67|68.84|66.44|0
1752569700000|2025-07-15 08:55:00|68.96|66.56|68.99|66.59|69.05|66.65|68.96|66.56|0
1752570000000|2025-07-15 09:00:00|69.01|66.61|68.98|66.58|69.17|66.77|68.94|66.54|0
1752570300000|2025-07-15 09:05:00|69.01|66.61|68.96|66.56|69.01|66.61|68.91|66.51|0
1752570600000|2025-07-15 09:10:00|68.91|66.51|68.97|66.57|69.01|66.61|68.87|66.47|0
1752570900000|2025-07-15 09:15:00|68.94|66.54|68.76|66.36|68.95|66.55|68.69|66.29|0
1752571200000|2025-07-15 09:20:00|68.74|66.34|68.71|66.31|68.75|66.35|68.67|66.27|0
1752571500000|2025-07-15 09:25:00|68.69|66.29|68.72|66.32|68.75|66.35|68.66|66.26|0
1752571800000|2025-07-15 09:30:00|68.75|66.35|68.68|66.28|68.76|66.36|68.66|66.26|0
1752572100000|2025-07-15 09:35:00|68.71|66.31|68.55|66.15|68.73|66.33|68.51|66.11|0
1752572400000|2025-07-15 09:40:00|68.52|66.12|68.62|66.22|68.63|66.23|68.52|66.12|0
1752572700000|2025-07-15 09:45:00|68.59|66.19|68.61|66.21|68.67|66.27|68.55|66.15|0
1752573000000|2025-07-15 09:50:00|68.6|66.2|68.59|66.19|68.65|66.25|68.55|66.15|0
1752573300000|2025-07-15 09:55:00|68.56|66.16|68.56|66.16|68.63|66.23|68.55|66.15|0
1752573600000|2025-07-15 10:00:00|68.58|66.18|68.57|66.17|68.59|66.19|68.5|66.1|0
1752573900000|2025-07-15 10:05:00|68.55|66.15|68.55|66.15|68.62|66.22|68.47|66.07|0
1752574200000|2025-07-15 10:10:00|68.58|66.18|68.56|66.16|68.59|66.19|68.5|66.1|0
1752574500000|2025-07-15 10:15:00|68.55|66.15|68.48|66.08|68.57|66.17|68.4|66|0
1752574800000|2025-07-15 10:20:00|68.45|66.05|68.48|66.08|68.52|66.12|68.4|66|0
1752575100000|2025-07-15 10:25:00|68.5|66.1|68.31|65.91|68.5|66.1|68.27|65.87|0
1752575400000|2025-07-15 10:30:00|68.28|65.88|68.25|65.85|68.39|65.99|68.04|65.64|0
1752575700000|2025-07-15 10:35:00|68.26|65.86|68.49|66.09|68.51|66.11|68.14|65.74|0
1752576000000|2025-07-15 10:40:00|68.53|66.13|68.5|66.1|68.55|66.15|68.42|66.02|0
1752576300000|2025-07-15 10:45:00|68.52|66.12|68.62|66.22|68.7|66.3|68.45|66.05|0
1752576600000|2025-07-15 10:50:00|68.65|66.25|68.73|66.33|68.86|66.46|68.65|66.25|0
1752576900000|2025-07-15 10:55:00|68.79|66.39|68.71|66.31|68.86|66.46|68.71|66.31|0
1752577200000|2025-07-15 11:00:00|68.75|66.35|68.66|66.26|68.75|66.35|68.58|66.18|0
1752577500000|2025-07-15 11:05:00|68.64|66.24|68.29|65.89|68.71|66.31|68.1|65.7|0
1752577800000|2025-07-15 11:10:00|68.27|65.87|68.17|65.77|68.29|65.89|68.03|65.63|0
1752578100000|2025-07-15 11:15:00|68.19|65.79|68.13|65.73|68.25|65.85|68.06|65.66|0
1752578400000|2025-07-15 11:20:00|68.14|65.74|68.29|65.89|68.34|65.94|68.07|65.67|0
1752578700000|2025-07-15 11:25:00|68.31|65.91|68.33|65.93|68.37|65.97|68.23|65.83|0
1752579000000|2025-07-15 11:30:00|68.35|65.95|68.34|65.94|68.4|66|68.23|65.83|0
1752579300000|2025-07-15 11:35:00|68.36|65.96|68.38|65.98|68.47|66.07|68.31|65.91|0
1752579600000|2025-07-15 11:40:00|68.4|66|68.54|66.14|68.57|66.17|68.35|65.95|0
1752579900000|2025-07-15 11:45:00|68.56|66.16|68.8|66.4|68.9|66.5|68.54|66.14|0
1752580200000|2025-07-15 11:50:00|68.76|66.36|68.76|66.36|68.88|66.48|68.68|66.28|0
1752580500000|2025-07-15 11:55:00|68.73|66.33|68.59|66.19|68.77|66.37|68.53|66.13|0
1752580800000|2025-07-15 12:00:00|68.61|66.21|68.83|66.43|68.83|66.43|68.51|66.11|0
1752581100000|2025-07-15 12:05:00|68.9|66.5|68.96|66.56|69.05|66.65|68.78|66.38|0
1752581400000|2025-07-15 12:10:00|68.98|66.58|68.86|66.46|69.08|66.68|68.86|66.46|0
1752581700000|2025-07-15 12:15:00|68.88|66.48|69.21|66.81|69.28|66.88|68.88|66.48|0
1752582000000|2025-07-15 12:20:00|69.23|66.83|69.37|66.97|69.56|67.16|69.23|66.83|0
1752582300000|2025-07-15 12:25:00|69.34|66.94|69.68|67.28|69.68|67.28|69.25|66.85|0
1752582600000|2025-07-15 12:30:00|68.86|66.46|68.2|65.8|69.11|66.71|67.93|65.53|0
1752582900000|2025-07-15 12:35:00|68.22|65.82|68.44|66.04|68.47|66.07|68.08|65.68|0
1752583200000|2025-07-15 12:40:00|68.54|66.14|68.78|66.38|68.86|66.46|68.29|65.89|0
1752583500000|2025-07-15 12:45:00|68.8|66.4|68.55|66.15|68.8|66.4|68.53|66.13|0
1752583800000|2025-07-15 12:50:00|68.56|66.16|68.38|65.98|68.59|66.19|68.23|65.83|0
1752584100000|2025-07-15 12:55:00|68.35|65.95|68.29|65.89|68.35|65.95|68.11|65.71|0
1752584400000|2025-07-15 13:00:00|68.24|65.84|68.48|66.08|68.56|66.16|68.24|65.84|0
1752584700000|2025-07-15 13:05:00|68.42|66.02|68.12|65.72|68.42|66.02|68.12|65.72|0
1752585000000|2025-07-15 13:10:00|68.13|65.73|68.16|65.76|68.26|65.86|68.09|65.69|0
1752585300000|2025-07-15 13:15:00|68.2|65.8|68.15|65.75|68.32|65.92|68.14|65.74|0
1752585600000|2025-07-15 13:20:00|68.14|65.74|68.09|65.09|68.14|65.74|67.77|65.09|0
1752585900000|2025-07-15 13:25:00|68.19|65.19|68.41|65.41|68.42|65.42|68.05|65.05|0
1752586200000|2025-07-15 13:30:00|68.02|65.62|68.85|66.45|68.85|66.45|67.92|65.52|0
1752586500000|2025-07-15 13:35:00|68.83|66.43|69.48|67.08|69.48|67.08|68.71|66.31|0
1752586800000|2025-07-15 13:40:00|69.53|67.13|69.64|67.24|70.05|67.65|69.45|67.05|0
1752587100000|2025-07-15 13:45:00|69.61|67.21|70.15|67.75|70.17|67.77|69.29|66.89|0
1752587400000|2025-07-15 13:50:00|70.18|67.78|69.89|67.49|70.19|67.79|69.57|67.17|0
1752587700000|2025-07-15 13:55:00|69.91|67.51|70.36|67.96|70.5|68.1|69.69|67.29|0
1752588000000|2025-07-15 14:00:00|70.32|67.92|70.62|68.22|70.83|68.43|70.21|67.81|0
1752588300000|2025-07-15 14:05:00|70.64|68.24|70.27|67.87|70.7|68.3|70.06|67.66|0
1752588600000|2025-07-15 14:10:00|70.25|67.85|69.76|67.36|70.32|67.92|69.74|67.34|0
1752588900000|2025-07-15 14:15:00|69.78|67.38|69.79|67.39|70.22|67.82|69.56|67.16|0
1752589200000|2025-07-15 14:20:00|69.82|67.42|69.91|67.51|70.08|67.68|69.68|67.28|0
1752589500000|2025-07-15 14:25:00|69.96|67.56|70.42|68.02|70.58|68.18|69.89|67.49|0
1752589800000|2025-07-15 14:30:00|70.41|68.01|70.44|68.04|70.99|68.59|70.19|67.79|0
1752590100000|2025-07-15 14:35:00|70.51|68.11|70.76|68.36|70.94|68.54|70.35|67.95|0
1752590400000|2025-07-15 14:40:00|70.81|68.41|70.79|68.39|71.16|68.76|70.68|68.28|0
1752590700000|2025-07-15 14:45:00|70.82|68.42|70.59|68.19|70.82|68.42|70.43|68.03|0
1752591000000|2025-07-15 14:50:00|70.56|68.16|71.4|69|71.7|69.3|70.49|68.09|0
1752591300000|2025-07-15 14:55:00|71.42|69.02|71.85|69.45|71.94|69.54|71.42|69.02|0
1752591600000|2025-07-15 15:00:00|71.75|69.35|71.27|68.87|71.76|69.36|71.16|68.76|0
1752591900000|2025-07-15 15:05:00|71.24|68.84|70.69|68.29|71.24|68.84|70.52|68.12|0
1752592200000|2025-07-15 15:10:00|70.74|68.34|71.16|68.76|71.16|68.76|70.47|68.07|0
1752592500000|2025-07-15 15:15:00|71.14|68.74|71.01|68.61|71.19|68.79|70.9|68.5|0
1752592800000|2025-07-15 15:20:00|71.03|68.63|70.51|68.11|71.12|68.72|70.48|68.08|0
1752593100000|2025-07-15 15:25:00|70.53|68.13|70.42|68.02|70.69|68.29|70.29|67.89|0
1752593400000|2025-07-15 15:30:00|70.4|68|70.99|68.59|71.13|68.73|70.32|67.92|0
1752593700000|2025-07-15 15:35:00|71.01|68.61|70.71|68.31|71.19|68.79|70.64|68.24|0
1752594000000|2025-07-15 15:40:00|70.73|68.33|70.43|68.03|70.95|68.55|70.27|67.87|0
1752594300000|2025-07-15 15:45:00|70.42|68.02|70.22|67.82|70.52|68.12|70.09|67.69|0
1752594600000|2025-07-15 15:50:00|70.24|67.84|70.51|68.11|70.61|68.21|70.03|67.63|0
1752594900000|2025-07-15 15:55:00|70.53|68.13|70.49|68.09|70.84|68.44|70.46|68.06|0
1752595200000|2025-07-15 16:00:00|70.44|68.04|70.45|68.05|70.65|68.25|70.34|67.94|0
1752595500000|2025-07-15 16:05:00|70.43|68.03|71.13|68.73|72.23|69.83|70.4|68|0
1752595800000|2025-07-15 16:10:00|71.18|68.78|70.98|68.58|71.35|68.95|70.77|68.37|0
1752596100000|2025-07-15 16:15:00|70.96|68.56|70.83|68.43|71.03|68.63|70.56|68.16|0
1752596400000|2025-07-15 16:20:00|70.82|68.42|70.59|68.19|70.93|68.53|70.45|68.05|0
1752596700000|2025-07-15 16:25:00|70.61|68.21|70.72|68.32|70.86|68.46|70.51|68.11|0
1752597000000|2025-07-15 16:30:00|70.69|68.29|70.58|68.18|70.77|68.37|70.22|67.82|0
1752597300000|2025-07-15 16:35:00|70.62|68.22|70.91|68.51|71.01|68.61|70.52|68.12|0
1752597600000|2025-07-15 16:40:00|70.93|68.53|70.56|68.16|70.99|68.59|70.55|68.15|0
1752597900000|2025-07-15 16:45:00|70.53|68.13|70.43|68.03|70.69|68.29|70.33|67.93|0
1752598200000|2025-07-15 16:50:00|70.51|68.11|70.75|68.35|70.77|68.37|70.31|67.91|0
1752598500000|2025-07-15 16:55:00|70.74|68.34|71.68|69.28|71.78|69.38|70.63|68.23|0
1752598800000|2025-07-15 17:00:00|71.71|69.31|71.17|68.77|71.73|69.33|71.01|68.61|0
1752599100000|2025-07-15 17:05:00|71.2|68.8|71.39|68.99|71.43|69.03|71|68.6|0
1752599400000|2025-07-15 17:10:00|71.37|68.97|71.34|68.94|71.55|69.15|70.98|68.58|0
1752599700000|2025-07-15 17:15:00|71.31|68.91|71.15|68.75|71.71|69.31|71.12|68.72|0
1752600000000|2025-07-15 17:20:00|71.12|68.72|70.88|68.48|71.32|68.92|70.83|68.43|0
1752600300000|2025-07-15 17:25:00|70.87|68.47|70.67|68.27|71.1|68.7|70.64|68.24|0
1752600600000|2025-07-15 17:30:00|70.69|68.29|70.41|68.01|70.69|68.29|70.39|67.99|0
1752600900000|2025-07-15 17:35:00|70.44|68.04|70.31|67.91|70.44|68.04|70.15|67.75|0
1752601200000|2025-07-15 17:40:00|70.27|67.87|70.52|68.12|70.73|68.33|70.23|67.83|0
1752601500000|2025-07-15 17:45:00|70.55|68.15|70.52|68.12|70.61|68.21|70.39|67.99|0
1752601800000|2025-07-15 17:50:00|70.57|68.17|70.24|67.84|70.63|68.23|70.2|67.8|0
1752602100000|2025-07-15 17:55:00|70.22|67.82|69.94|67.54|70.27|67.87|69.89|67.49|0
1752602400000|2025-07-15 18:00:00|69.96|67.56|70|67.6|70.2|67.8|69.91|67.51|0
1752602700000|2025-07-15 18:05:00|70.03|67.63|69.92|67.52|70.08|67.68|69.86|67.46|0
1752603000000|2025-07-15 18:10:00|69.9|67.5|69.86|67.46|69.98|67.58|69.8|67.4|0
1752603300000|2025-07-15 18:15:00|69.83|67.43|69.95|67.55|70|67.6|69.75|67.35|0
1752603600000|2025-07-15 18:20:00|69.92|67.52|69.83|67.43|69.99|67.59|69.74|67.34|0
1752603900000|2025-07-15 18:25:00|69.8|67.4|69.9|67.5|70|67.6|69.8|67.4|0
1752604200000|2025-07-15 18:30:00|69.89|67.49|69.8|67.4|69.93|67.53|69.71|67.31|0
1752604500000|2025-07-15 18:35:00|69.84|67.44|70.1|67.7|70.2|67.8|69.78|67.38|0
1752604800000|2025-07-15 18:40:00|70.08|67.68|70.34|67.94|70.35|67.95|69.97|67.57|0
1752605100000|2025-07-15 18:45:00|70.36|67.96|70.27|67.87|70.36|67.96|70.16|67.76|0
1752605400000|2025-07-15 18:50:00|70.26|67.86|70.72|68.32|70.79|68.39|70.2|67.8|0
1752605700000|2025-07-15 18:55:00|70.75|68.35|71.44|69.04|71.58|69.18|70.72|68.32|0
1752606000000|2025-07-15 19:00:00|71.82|69.42|71.22|68.82|71.82|69.42|71.04|68.64|0
1752606300000|2025-07-15 19:05:00|71.19|68.79|71.29|68.89|71.52|69.12|71.1|68.7|0
1752606600000|2025-07-15 19:10:00|71.32|68.92|71.26|68.86|71.4|69|71.16|68.76|0
1752606900000|2025-07-15 19:15:00|71.3|68.9|71.17|68.77|71.58|69.18|71.14|68.74|0
1752607200000|2025-07-15 19:20:00|71.14|68.74|71.21|68.81|71.38|68.98|71.05|68.65|0
1752607500000|2025-07-15 19:25:00|71.24|68.84|71.55|69.15|71.58|69.18|71.19|68.79|0
1752607800000|2025-07-15 19:30:00|71.5|69.1|71.66|69.26|71.66|69.26|71.3|68.9|0
1752608100000|2025-07-15 19:35:00|71.61|69.21|71.44|69.04|71.67|69.27|71.44|69.04|0
1752608400000|2025-07-15 19:40:00|71.42|69.02|71.2|68.8|71.48|69.08|71.13|68.73|0
1752608700000|2025-07-15 19:45:00|71.15|68.75|71.27|68.87|71.54|69.14|71.15|68.75|0
1752609000000|2025-07-15 19:50:00|71.25|68.85|71.86|69.46|71.95|69.55|71.25|68.85|0
1752609300000|2025-07-15 19:55:00|71.69|69.29|72.9|70.5|73.03|70.63|71.66|69.26|0
1752609600000|2025-07-15 20:00:00|72.98|70.58|73.45|71.05|73.49|71.09|72.76|70.36|0
1752609900000|2025-07-15 20:05:00|73.47|71.07|73.47|71.07|73.61|71.21|73.23|70.83|0
1752610200000|2025-07-15 20:10:00|73.41|71.01|73.47|71.07|73.65|71.25|73.29|70.89|0
1752610500000|2025-07-15 20:15:00|73.42|71.02|73.68|71.28|73.84|71.44|73.42|71.02|0
1752610800000|2025-07-15 20:20:00|73.7|71.3|73.81|71.41|73.95|71.55|73.6|71.2|0
1752611100000|2025-07-15 20:25:00|73.78|71.38|73.73|71.33|73.86|71.46|73.62|71.22|0
1752611400000|2025-07-15 20:30:00|73.71|71.31|73.67|71.27|74.09|71.69|73.65|71.25|0
1752611700000|2025-07-15 20:35:00|73.69|71.29|73.72|71.32|73.93|71.53|73.67|71.27|0
1752612000000|2025-07-15 20:40:00|73.69|71.29|73.83|71.43|73.88|71.48|73.67|71.27|0
1752612300000|2025-07-15 20:45:00|73.78|71.38|73.93|71.53|73.98|71.58|73.77|71.37|0
1752612600000|2025-07-15 20:50:00|73.91|71.51|73.79|71.39|74.12|71.72|73.79|71.39|0
1752612900000|2025-07-15 20:55:00|74.09|71.09|74.17|71.17|74.22|71.22|74.04|71.04|0
1752613200000|2025-07-15 21:00:00|74.14|71.14|74.16|71.16|74.16|71.16|74.07|71.07|0
1752613500000|2025-07-15 21:05:00|74.05|71.05|74.12|71.12|74.15|71.15|74.01|71.01|0
1752613800000|2025-07-15 21:10:00|74.13|71.13|74.12|71.12|74.14|71.14|74.09|71.09|0
1752614100000|2025-07-15 21:15:00|74.14|71.14|74.13|71.13|74.14|71.14|74.08|71.08|0
1752614400000|2025-07-15 21:20:00|74.07|71.07|74.08|71.08|74.15|71.15|74.07|71.07|0
1752614700000|2025-07-15 21:25:00|74.1|71.1|74.07|71.07|74.14|71.14|74.07|71.07|0
1752615000000|2025-07-15 21:30:00|74.06|71.06|74.08|71.08|74.1|71.1|74.05|71.05|0
1752615300000|2025-07-15 21:35:00|74.13|71.13|74.12|71.12|74.18|71.18|74.1|71.1|0
1752615600000|2025-07-15 21:40:00|74.14|71.14|74.13|71.13|74.19|71.19|74.13|71.13|0
1752615900000|2025-07-15 21:45:00|74.1|71.1|74.17|71.17|74.17|71.17|74.1|71.1|0
1752616200000|2025-07-15 21:50:00|74.16|71.16|74.16|71.16|74.16|71.16|74.16|71.16|0
1752616500000|2025-07-15 21:55:00|74.17|71.17|74.18|71.18|74.18|71.18|74.12|71.12|0
1752616800000|2025-07-15 22:00:00|74.07|71.07|73.88|70.88|74.07|71.07|73.84|70.84|0
1752617100000|2025-07-15 22:05:00|73.83|70.83|74.1|71.1|74.13|71.13|73.83|70.83|0
1752617400000|2025-07-15 22:10:00|74.08|71.08|74.36|71.36|74.41|71.41|74.08|71.08|0
1752617700000|2025-07-15 22:15:00|74.37|71.37|74.51|71.51|74.52|71.52|74.31|71.31|0
1752618000000|2025-07-15 22:20:00|74.48|71.48|74.38|71.38|74.48|71.48|74.35|71.35|0
1752618300000|2025-07-15 22:25:00|74.39|71.39|74.33|71.33|74.4|71.4|74.2|71.2|0
1752618600000|2025-07-15 22:30:00|74.38|71.38|74.96|71.96|75.09|72.09|74.3|71.3|0
1752618900000|2025-07-15 22:35:00|74.95|71.95|74.89|71.89|74.95|71.95|74.75|71.75|0
1752619200000|2025-07-15 22:40:00|74.82|71.82|74.76|71.76|74.86|71.86|74.76|71.76|0
1752619500000|2025-07-15 22:45:00|74.78|71.78|74.6|71.6|74.96|71.96|74.58|71.58|0
1752619800000|2025-07-15 22:50:00|74.59|71.59|74.56|71.56|74.83|71.83|74.55|71.55|0
1752620100000|2025-07-15 22:55:00|74.55|71.55|74.47|71.47|74.55|71.55|74.42|71.42|0
1752620400000|2025-07-15 23:00:00|74.44|71.44|74.54|71.54|74.65|71.65|74.44|71.44|0
1752620700000|2025-07-15 23:05:00|74.56|71.56|74.52|71.52|74.61|71.61|74.44|71.44|0
1752621000000|2025-07-15 23:10:00|74.51|71.51|74.46|71.46|74.54|71.54|74.34|71.34|0
1752621300000|2025-07-15 23:15:00|74.45|71.45|74.6|71.6|74.64|71.64|74.44|71.44|0
1752621600000|2025-07-15 23:20:00|74.82|71.82|74.72|71.72|74.9|71.9|74.59|71.59|0
1752621900000|2025-07-15 23:25:00|74.69|71.69|74.74|71.74|74.79|71.79|74.61|71.61|0
1752622200000|2025-07-15 23:30:00|74.69|71.69|74.48|71.48|74.74|71.74|74.46|71.46|0
1752622500000|2025-07-15 23:35:00|74.46|71.46|74.41|71.41|74.47|71.47|74.36|71.36|0
1752622800000|2025-07-15 23:40:00|74.38|71.38|74.33|71.33|74.48|71.48|74.33|71.33|0
1752623100000|2025-07-15 23:45:00|74.3|71.3|74.17|71.17|74.3|71.3|74.15|71.15|0
1752623400000|2025-07-15 23:50:00|74.2|71.2|74.38|71.38|74.44|71.44|74.15|71.15|0
1752623700000|2025-07-15 23:55:00|74.35|71.35|74.27|71.27|74.43|71.43|74.25|71.25|0
1752537600000|2025-07-15 00:00:00|72.02|69.02|71.81|68.81|72.25|69.25|71.74|68.74|0
1752537900000|2025-07-15 00:05:00|71.82|68.82|71.87|68.87|71.94|68.94|71.79|68.79|0
1752538200000|2025-07-15 00:10:00|71.88|68.88|71.77|68.77|71.91|68.91|71.74|68.74|0
1752538500000|2025-07-15 00:15:00|71.79|68.79|71.69|69.29|71.84|69.41|71.54|68.79|0
1752538800000|2025-07-15 00:20:00|71.7|69.3|71.76|69.36|71.84|69.44|71.69|69.29|0
1752539100000|2025-07-15 00:25:00|71.79|69.39|71.73|69.33|71.8|69.4|71.71|69.31|0
1752539400000|2025-07-15 00:30:00|71.72|69.32|71.95|69.55|71.97|69.57|71.68|69.28|0
1752539700000|2025-07-15 00:35:00|71.94|69.54|71.89|69.49|71.99|69.59|71.86|69.46|0
1752540000000|2025-07-15 00:40:00|71.91|69.51|71.96|69.56|72.01|69.61|71.86|69.46|0
1752540300000|2025-07-15 00:45:00|71.93|69.53|71.98|69.58|72.01|69.61|71.9|69.5|0
1752540600000|2025-07-15 00:50:00|72|69.6|71.96|69.56|72.03|69.63|71.93|69.53|0
1752540900000|2025-07-15 00:55:00|71.98|69.58|72.01|69.61|72.06|69.66|71.93|69.53|0
1752541200000|2025-07-15 01:00:00|72.03|69.63|72.1|69.7|72.14|69.74|71.98|69.58|0
1752541500000|2025-07-15 01:05:00|72.12|69.72|72.01|69.61|72.12|69.72|71.97|69.57|0
1752541800000|2025-07-15 01:10:00|72|69.6|71.96|69.56|72.04|69.64|71.95|69.55|0
1752542100000|2025-07-15 01:15:00|71.99|69.59|72|69.6|72.04|69.64|71.95|69.55|0
1752542400000|2025-07-15 01:20:00|71.98|69.58|72.01|69.61|72.06|69.66|71.94|69.54|0
1752542700000|2025-07-15 01:25:00|72.04|69.64|72|69.6|72.06|69.66|71.98|69.58|0
1752543000000|2025-07-15 01:30:00|72.02|69.62|72|69.6|72.05|69.65|71.87|69.47|0
1752543300000|2025-07-15 01:35:00|71.97|69.57|71.91|69.51|72.05|69.65|71.85|69.45|0
1752543600000|2025-07-15 01:40:00|71.92|69.52|70.56|68.16|71.92|69.52|70.56|68.16|0
1752543900000|2025-07-15 01:45:00|70.44|68.04|69.83|67.43|70.73|68.33|69.79|67.39|0
1752544200000|2025-07-15 01:50:00|69.79|67.39|68.77|66.37|69.89|67.49|68.73|66.33|0
1752544500000|2025-07-15 01:55:00|68.75|66.35|69.65|67.25|69.69|67.29|68.75|66.35|0
1752544800000|2025-07-15 02:00:00|69.63|67.23|69.79|67.39|69.79|67.39|69.16|66.76|0
1752545100000|2025-07-15 02:05:00|69.8|67.4|69.8|67.4|70.03|67.63|69.53|67.13|0
1752545400000|2025-07-15 02:10:00|69.84|67.44|69.7|67.3|69.94|67.54|69.61|67.21|0
1752545700000|2025-07-15 02:15:00|69.71|67.31|70.22|67.82|70.41|68.01|69.62|67.22|0
1752546000000|2025-07-15 02:20:00|70.24|67.84|70.35|67.95|70.4|68|70.19|67.79|0
1752546300000|2025-07-15 02:25:00|70.36|67.96|70.47|68.07|70.63|68.23|70.32|67.92|0
1752546600000|2025-07-15 02:30:00|70.48|68.08|70.84|68.44|70.93|68.53|70.41|68.01|0
1752546900000|2025-07-15 02:35:00|70.86|68.46|70.67|68.27|70.99|68.59|70.64|68.24|0
1752547200000|2025-07-15 02:40:00|70.65|68.25|70.7|68.3|70.82|68.42|70.61|68.21|0
1752547500000|2025-07-15 02:45:00|70.71|68.31|70.9|68.5|70.95|68.55|70.65|68.25|0
1752547800000|2025-07-15 02:50:00|70.89|68.49|70.83|68.43|70.96|68.56|70.73|68.33|0
1752548100000|2025-07-15 02:55:00|70.85|68.45|70.81|68.41|71.1|68.7|70.81|68.41|0
1752548400000|2025-07-15 03:00:00|70.83|68.43|70.88|68.48|70.98|68.58|70.75|68.35|0
1752548700000|2025-07-15 03:05:00|70.91|68.51|70.95|68.55|71.04|68.64|70.85|68.45|0
1752549000000|2025-07-15 03:10:00|70.97|68.57|70.85|68.45|71.03|68.63|70.78|68.38|0
1752549300000|2025-07-15 03:15:00|70.86|68.46|70.74|68.34|70.91|68.51|70.62|68.22|0
1752549600000|2025-07-15 03:20:00|70.76|68.36|70.54|68.14|70.76|68.36|70.43|68.03|0
1752549900000|2025-07-15 03:25:00|70.49|68.09|70.26|67.86|70.54|68.14|70.18|67.78|0
1752550200000|2025-07-15 03:30:00|70.28|67.88|70.21|67.81|70.29|67.89|70.07|67.67|0
1752550500000|2025-07-15 03:35:00|70.18|67.78|70.07|67.67|70.26|67.86|70.02|67.62|0
1752550800000|2025-07-15 03:40:00|70.05|67.65|70.05|67.65|70.22|67.82|69.99|67.59|0
1752551100000|2025-07-15 03:45:00|70.06|67.66|70.12|67.72|70.23|67.83|70.03|67.63|0
1752551400000|2025-07-15 03:50:00|70.09|67.69|70.32|67.92|70.37|67.97|70.04|67.64|0
1752551700000|2025-07-15 03:55:00|70.31|67.91|70.29|67.89|70.38|67.98|70.11|67.71|0
1752552000000|2025-07-15 04:00:00|70.27|67.87|70.19|67.79|70.37|67.97|70.16|67.76|0
1752552300000|2025-07-15 04:05:00|70.21|67.81|70.26|67.86|70.32|67.92|70.21|67.81|0
1752552600000|2025-07-15 04:10:00|70.27|67.87|70.16|67.76|70.28|67.88|70.14|67.74|0
1752552900000|2025-07-15 04:15:00|70.01|67.61|70.2|67.8|70.26|67.86|70.01|67.61|0
1752553200000|2025-07-15 04:20:00|70.18|67.78|70.03|67.63|70.19|67.79|70.01|67.61|0
1752553500000|2025-07-15 04:25:00|70.05|67.65|70.06|67.66|70.11|67.71|70.01|67.61|0
1752553800000|2025-07-15 04:30:00|70.07|67.67|70|67.6|70.07|67.67|69.97|67.57|0
1752554100000|2025-07-15 04:35:00|69.98|67.58|69.63|67.23|69.98|67.58|69.59|67.19|0
1752554400000|2025-07-15 04:40:00|69.61|67.21|69.8|67.4|69.84|67.44|69.61|67.21|0
1752554700000|2025-07-15 04:45:00|69.76|67.36|69.77|67.37|69.92|67.52|69.68|67.28|0
1752555000000|2025-07-15 04:50:00|69.76|67.36|69.87|67.47|69.94|67.54|69.74|67.34|0
1752555300000|2025-07-15 04:55:00|69.85|67.45|69.63|67.23|69.9|67.5|69.52|67.12|0
1752555600000|2025-07-15 05:00:00|69.53|67.13|69.31|66.91|69.6|67.2|69.31|66.91|0
1752555900000|2025-07-15 05:05:00|69.32|66.92|69.01|66.61|69.34|66.94|68.99|66.59|0
1752556200000|2025-07-15 05:10:00|69.03|66.63|69.06|66.66|69.12|66.72|68.89|66.49|0
1752556500000|2025-07-15 05:15:00|69.04|66.64|69.01|66.61|69.13|66.73|68.97|66.57|0
1752556800000|2025-07-15 05:20:00|68.99|66.59|68.93|66.53|69.02|66.62|68.81|66.41|0
1752557100000|2025-07-15 05:25:00|68.89|66.49|68.67|66.27|68.89|66.49|68.63|66.23|0
1752557400000|2025-07-15 05:30:00|68.69|66.29|68.8|66.4|68.87|66.47|68.61|66.21|0
1752557700000|2025-07-15 05:35:00|68.82|66.42|68.87|66.47|68.92|66.52|68.78|66.38|0
1752558000000|2025-07-15 05:40:00|68.83|66.43|68.96|66.56|68.99|66.59|68.81|66.41|0
1752558300000|2025-07-15 05:45:00|68.97|66.57|68.9|66.5|68.99|66.59|68.81|66.41|0
1752558600000|2025-07-15 05:50:00|68.93|66.53|68.77|66.37|68.93|66.53|68.68|66.28|0
1752558900000|2025-07-15 05:55:00|68.78|66.38|68.95|66.55|68.95|66.55|68.74|66.34|0
1752559200000|2025-07-15 06:00:00|68.93|66.53|68.81|66.41|69|66.6|68.74|66.34|0
1752559500000|2025-07-15 06:05:00|68.78|66.38|68.84|66.44|68.91|66.51|68.75|66.35|0
1752559800000|2025-07-15 06:10:00|68.85|66.45|69.01|66.61|69.05|66.65|68.82|66.42|0
1752560100000|2025-07-15 06:15:00|69.03|66.63|68.91|66.51|69.08|66.68|68.89|66.49|0
1752560400000|2025-07-15 06:20:00|68.94|66.54|68.83|66.43|68.94|66.54|68.75|66.35|0
1752560700000|2025-07-15 06:25:00|68.77|66.37|68.88|66.48|68.92|66.52|68.73|66.33|0
1752561000000|2025-07-15 06:30:00|68.86|66.46|68.97|66.57|68.98|66.58|68.86|66.46|0
1752561300000|2025-07-15 06:35:00|68.96|66.56|69.17|66.77|69.22|66.82|68.85|66.45|0
1752561600000|2025-07-15 06:40:00|69.19|66.79|69.11|66.71|69.21|66.81|69.06|66.66|0
1752561900000|2025-07-15 06:45:00|69.15|66.75|69.1|66.7|69.19|66.79|69.02|66.62|0
1752562200000|2025-07-15 06:50:00|69.05|66.65|68.9|66.5|69.17|66.77|68.87|66.47|0
1752562500000|2025-07-15 06:55:00|68.91|66.51|68.93|66.53|69.04|66.64|68.88|66.48|0
1752562800000|2025-07-15 07:00:00|68.92|66.52|69.02|66.62|69.08|66.68|68.85|66.45|0
1752563100000|2025-07-15 07:05:00|68.99|66.59|69.01|66.61|69.12|66.72|68.87|66.47|0
1752563400000|2025-07-15 07:10:00|69.03|66.63|69.29|66.89|69.32|66.92|68.88|66.48|0
1752563700000|2025-07-15 07:15:00|69.27|66.87|69.21|66.81|69.34|66.94|69.18|66.78|0
1752564000000|2025-07-15 07:20:00|69.26|66.86|69.38|66.98|69.4|67|69.17|66.77|0
1752564300000|2025-07-15 07:25:00|69.4|67|69.26|66.86|69.45|67.05|69.16|66.76|0
1752564600000|2025-07-15 07:30:00|69.28|66.88|69.29|66.89|69.38|66.98|69.15|66.75|0
1752564900000|2025-07-15 07:35:00|69.27|66.87|69.08|66.68|69.33|66.93|69.06|66.66|0
1752565200000|2025-07-15 07:40:00|69.06|66.66|68.9|66.5|69.11|66.71|68.86|66.46|0
1752565500000|2025-07-15 07:45:00|68.91|66.51|68.98|66.58|69.11|66.71|68.87|66.47|0
1752565800000|2025-07-15 07:50:00|68.95|66.55|69.03|66.63|69.08|66.68|68.86|66.46|0
1752566100000|2025-07-15 07:55:00|69.04|66.64|69.04|66.64|69.06|66.66|68.92|66.52|0
1752566400000|2025-07-15 08:00:00|69.02|66.62|69.13|66.73|69.27|66.87|68.88|66.48|0
1752566700000|2025-07-15 08:05:00|69.1|66.7|69.11|66.71|69.27|66.87|69.02|66.62|0
1752567000000|2025-07-15 08:10:00|69.15|66.75|69.09|66.69|69.3|66.9|69.01|66.61|0
1752567300000|2025-07-15 08:15:00|69.07|66.67|69.24|66.84|69.31|66.91|69.05|66.65|0
1752567600000|2025-07-15 08:20:00|69.19|66.79|69.03|66.63|69.23|66.83|69|66.6|0
1752567900000|2025-07-15 08:25:00|69.01|66.61|68.83|66.43|69.06|66.66|68.74|66.34|0
1752568200000|2025-07-15 08:30:00|68.75|66.35|68.9|66.5|69.23|66.83|68.75|66.35|0
1752568500000|2025-07-15 08:35:00|68.92|66.52|68.89|66.49|69|66.6|68.84|66.44|0
1752568800000|2025-07-15 08:40:00|68.87|66.47|68.99|66.59|69.03|66.63|68.85|66.45|0
1752569100000|2025-07-15 08:45:00|68.97|66.57|68.89|66.49|69.03|66.63|68.88|66.48|0
1752569400000|2025-07-15 08:50:00|68.84|66.44|68.99|66.59|69.07|66.67|68.84|66.44|0
1752569700000|2025-07-15 08:55:00|68.96|66.56|68.99|66.59|69.05|66.65|68.96|66.56|0
1752570000000|2025-07-15 09:00:00|69.01|66.61|68.98|66.58|69.17|66.77|68.94|66.54|0
1752570300000|2025-07-15 09:05:00|69.01|66.61|68.96|66.56|69.01|66.61|68.91|66.51|0
1752570600000|2025-07-15 09:10:00|68.91|66.51|68.97|66.57|69.01|66.61|68.87|66.47|0
1752570900000|2025-07-15 09:15:00|68.94|66.54|68.76|66.36|68.95|66.55|68.69|66.29|0
1752571200000|2025-07-15 09:20:00|68.74|66.34|68.71|66.31|68.75|66.35|68.67|66.27|0
1752571500000|2025-07-15 09:25:00|68.69|66.29|68.72|66.32|68.75|66.35|68.66|66.26|0
1752571800000|2025-07-15 09:30:00|68.75|66.35|68.68|66.28|68.76|66.36|68.66|66.26|0
1752572100000|2025-07-15 09:35:00|68.71|66.31|68.55|66.15|68.73|66.33|68.51|66.11|0
1752572400000|2025-07-15 09:40:00|68.52|66.12|68.62|66.22|68.63|66.23|68.52|66.12|0
1752572700000|2025-07-15 09:45:00|68.59|66.19|68.61|66.21|68.67|66.27|68.55|66.15|0
1752573000000|2025-07-15 09:50:00|68.6|66.2|68.59|66.19|68.65|66.25|68.55|66.15|0
1752573300000|2025-07-15 09:55:00|68.56|66.16|68.56|66.16|68.63|66.23|68.55|66.15|0
1752573600000|2025-07-15 10:00:00|68.58|66.18|68.57|66.17|68.59|66.19|68.5|66.1|0
1752573900000|2025-07-15 10:05:00|68.55|66.15|68.55|66.15|68.62|66.22|68.47|66.07|0
1752574200000|2025-07-15 10:10:00|68.58|66.18|68.56|66.16|68.59|66.19|68.5|66.1|0
1752574500000|2025-07-15 10:15:00|68.55|66.15|68.48|66.08|68.57|66.17|68.4|66|0
1752574800000|2025-07-15 10:20:00|68.45|66.05|68.48|66.08|68.52|66.12|68.4|66|0
1752575100000|2025-07-15 10:25:00|68.5|66.1|68.31|65.91|68.5|66.1|68.27|65.87|0
1752575400000|2025-07-15 10:30:00|68.28|65.88|68.25|65.85|68.39|65.99|68.04|65.64|0
1752575700000|2025-07-15 10:35:00|68.26|65.86|68.49|66.09|68.51|66.11|68.14|65.74|0
1752576000000|2025-07-15 10:40:00|68.53|66.13|68.5|66.1|68.55|66.15|68.42|66.02|0
1752576300000|2025-07-15 10:45:00|68.52|66.12|68.62|66.22|68.7|66.3|68.45|66.05|0
1752576600000|2025-07-15 10:50:00|68.65|66.25|68.73|66.33|68.86|66.46|68.65|66.25|0
1752576900000|2025-07-15 10:55:00|68.79|66.39|68.71|66.31|68.86|66.46|68.71|66.31|0
1752577200000|2025-07-15 11:00:00|68.75|66.35|68.66|66.26|68.75|66.35|68.58|66.18|0
1752577500000|2025-07-15 11:05:00|68.64|66.24|68.29|65.89|68.71|66.31|68.1|65.7|0
1752577800000|2025-07-15 11:10:00|68.27|65.87|68.17|65.77|68.29|65.89|68.03|65.63|0
1752578100000|2025-07-15 11:15:00|68.19|65.79|68.13|65.73|68.25|65.85|68.06|65.66|0
1752578400000|2025-07-15 11:20:00|68.14|65.74|68.29|65.89|68.34|65.94|68.07|65.67|0
1752578700000|2025-07-15 11:25:00|68.31|65.91|68.33|65.93|68.37|65.97|68.23|65.83|0
1752579000000|2025-07-15 11:30:00|68.35|65.95|68.34|65.94|68.4|66|68.23|65.83|0
1752579300000|2025-07-15 11:35:00|68.36|65.96|68.38|65.98|68.47|66.07|68.31|65.91|0
1752579600000|2025-07-15 11:40:00|68.4|66|68.54|66.14|68.57|66.17|68.35|65.95|0
1752579900000|2025-07-15 11:45:00|68.56|66.16|68.8|66.4|68.9|66.5|68.54|66.14|0
1752580200000|2025-07-15 11:50:00|68.76|66.36|68.76|66.36|68.88|66.48|68.68|66.28|0
1752580500000|2025-07-15 11:55:00|68.73|66.33|68.59|66.19|68.77|66.37|68.53|66.13|0
1752580800000|2025-07-15 12:00:00|68.61|66.21|68.83|66.43|68.83|66.43|68.51|66.11|0
1752581100000|2025-07-15 12:05:00|68.9|66.5|68.96|66.56|69.05|66.65|68.78|66.38|0
1752581400000|2025-07-15 12:10:00|68.98|66.58|68.86|66.46|69.08|66.68|68.86|66.46|0
1752581700000|2025-07-15 12:15:00|68.88|66.48|69.21|66.81|69.28|66.88|68.88|66.48|0
1752582000000|2025-07-15 12:20:00|69.23|66.83|69.37|66.97|69.56|67.16|69.23|66.83|0
1752582300000|2025-07-15 12:25:00|69.34|66.94|69.68|67.28|69.68|67.28|69.25|66.85|0
1752582600000|2025-07-15 12:30:00|68.86|66.46|68.2|65.8|69.11|66.71|67.93|65.53|0
1752582900000|2025-07-15 12:35:00|68.22|65.82|68.44|66.04|68.47|66.07|68.08|65.68|0
1752583200000|2025-07-15 12:40:00|68.54|66.14|68.78|66.38|68.86|66.46|68.29|65.89|0
1752583500000|2025-07-15 12:45:00|68.8|66.4|68.55|66.15|68.8|66.4|68.53|66.13|0
1752583800000|2025-07-15 12:50:00|68.56|66.16|68.38|65.98|68.59|66.19|68.23|65.83|0
1752584100000|2025-07-15 12:55:00|68.35|65.95|68.29|65.89|68.35|65.95|68.11|65.71|0
1752584400000|2025-07-15 13:00:00|68.24|65.84|68.48|66.08|68.56|66.16|68.24|65.84|0
1752584700000|2025-07-15 13:05:00|68.42|66.02|68.12|65.72|68.42|66.02|68.12|65.72|0
1752585000000|2025-07-15 13:10:00|68.13|65.73|68.16|65.76|68.26|65.86|68.09|65.69|0
1752585300000|2025-07-15 13:15:00|68.2|65.8|68.15|65.75|68.32|65.92|68.14|65.74|0
1752585600000|2025-07-15 13:20:00|68.14|65.74|68.09|65.09|68.14|65.74|67.77|65.09|0
1752585900000|2025-07-15 13:25:00|68.19|65.19|68.41|65.41|68.42|65.42|68.05|65.05|0
1752586200000|2025-07-15 13:30:00|68.02|65.62|68.85|66.45|68.85|66.45|67.92|65.52|0
1752586500000|2025-07-15 13:35:00|68.83|66.43|69.48|67.08|69.48|67.08|68.71|66.31|0
1752586800000|2025-07-15 13:40:00|69.53|67.13|69.64|67.24|70.05|67.65|69.45|67.05|0
1752587100000|2025-07-15 13:45:00|69.61|67.21|70.15|67.75|70.17|67.77|69.29|66.89|0
1752587400000|2025-07-15 13:50:00|70.18|67.78|69.89|67.49|70.19|67.79|69.57|67.17|0
1752587700000|2025-07-15 13:55:00|69.91|67.51|70.36|67.96|70.5|68.1|69.69|67.29|0
1752588000000|2025-07-15 14:00:00|70.32|67.92|70.62|68.22|70.83|68.43|70.21|67.81|0
1752588300000|2025-07-15 14:05:00|70.64|68.24|70.27|67.87|70.7|68.3|70.06|67.66|0
1752588600000|2025-07-15 14:10:00|70.25|67.85|69.76|67.36|70.32|67.92|69.74|67.34|0
1752588900000|2025-07-15 14:15:00|69.78|67.38|69.79|67.39|70.22|67.82|69.56|67.16|0
1752589200000|2025-07-15 14:20:00|69.82|67.42|69.91|67.51|70.08|67.68|69.68|67.28|0
1752589500000|2025-07-15 14:25:00|69.96|67.56|70.42|68.02|70.58|68.18|69.89|67.49|0
1752589800000|2025-07-15 14:30:00|70.41|68.01|70.44|68.04|70.99|68.59|70.19|67.79|0
1752590100000|2025-07-15 14:35:00|70.51|68.11|70.76|68.36|70.94|68.54|70.35|67.95|0
1752590400000|2025-07-15 14:40:00|70.81|68.41|70.79|68.39|71.16|68.76|70.68|68.28|0
1752590700000|2025-07-15 14:45:00|70.82|68.42|70.59|68.19|70.82|68.42|70.43|68.03|0
1752591000000|2025-07-15 14:50:00|70.56|68.16|71.4|69|71.7|69.3|70.49|68.09|0
1752591300000|2025-07-15 14:55:00|71.42|69.02|71.85|69.45|71.94|69.54|71.42|69.02|0
1752591600000|2025-07-15 15:00:00|71.75|69.35|71.27|68.87|71.76|69.36|71.16|68.76|0
1752591900000|2025-07-15 15:05:00|71.24|68.84|70.69|68.29|71.24|68.84|70.52|68.12|0
1752592200000|2025-07-15 15:10:00|70.74|68.34|71.16|68.76|71.16|68.76|70.47|68.07|0
1752592500000|2025-07-15 15:15:00|71.14|68.74|71.01|68.61|71.19|68.79|70.9|68.5|0
1752592800000|2025-07-15 15:20:00|71.03|68.63|70.51|68.11|71.12|68.72|70.48|68.08|0
1752593100000|2025-07-15 15:25:00|70.53|68.13|70.42|68.02|70.69|68.29|70.29|67.89|0
1752593400000|2025-07-15 15:30:00|70.4|68|70.99|68.59|71.13|68.73|70.32|67.92|0
1752593700000|2025-07-15 15:35:00|71.01|68.61|70.71|68.31|71.19|68.79|70.64|68.24|0
1752594000000|2025-07-15 15:40:00|70.73|68.33|70.43|68.03|70.95|68.55|70.27|67.87|0
1752594300000|2025-07-15 15:45:00|70.42|68.02|70.22|67.82|70.52|68.12|70.09|67.69|0
1752594600000|2025-07-15 15:50:00|70.24|67.84|70.51|68.11|70.61|68.21|70.03|67.63|0
1752594900000|2025-07-15 15:55:00|70.53|68.13|70.49|68.09|70.84|68.44|70.46|68.06|0
1752595200000|2025-07-15 16:00:00|70.44|68.04|70.45|68.05|70.65|68.25|70.34|67.94|0
1752595500000|2025-07-15 16:05:00|70.43|68.03|71.13|68.73|72.23|69.83|70.4|68|0
1752595800000|2025-07-15 16:10:00|71.18|68.78|70.98|68.58|71.35|68.95|70.77|68.37|0
1752596100000|2025-07-15 16:15:00|70.96|68.56|70.83|68.43|71.03|68.63|70.56|68.16|0
1752596400000|2025-07-15 16:20:00|70.82|68.42|70.59|68.19|70.93|68.53|70.45|68.05|0
1752596700000|2025-07-15 16:25:00|70.61|68.21|70.72|68.32|70.86|68.46|70.51|68.11|0
1752597000000|2025-07-15 16:30:00|70.69|68.29|70.58|68.18|70.77|68.37|70.22|67.82|0
1752597300000|2025-07-15 16:35:00|70.62|68.22|70.91|68.51|71.01|68.61|70.52|68.12|0
1752597600000|2025-07-15 16:40:00|70.93|68.53|70.56|68.16|70.99|68.59|70.55|68.15|0
1752597900000|2025-07-15 16:45:00|70.53|68.13|70.43|68.03|70.69|68.29|70.33|67.93|0
1752598200000|2025-07-15 16:50:00|70.51|68.11|70.75|68.35|70.77|68.37|70.31|67.91|0
1752598500000|2025-07-15 16:55:00|70.74|68.34|71.68|69.28|71.78|69.38|70.63|68.23|0
1752598800000|2025-07-15 17:00:00|71.71|69.31|71.17|68.77|71.73|69.33|71.01|68.61|0
1752599100000|2025-07-15 17:05:00|71.2|68.8|71.39|68.99|71.43|69.03|71|68.6|0
1752599400000|2025-07-15 17:10:00|71.37|68.97|71.34|68.94|71.55|69.15|70.98|68.58|0
1752599700000|2025-07-15 17:15:00|71.31|68.91|71.15|68.75|71.71|69.31|71.12|68.72|0
1752600000000|2025-07-15 17:20:00|71.12|68.72|70.88|68.48|71.32|68.92|70.83|68.43|0
1752600300000|2025-07-15 17:25:00|70.87|68.47|70.67|68.27|71.1|68.7|70.64|68.24|0
1752600600000|2025-07-15 17:30:00|70.69|68.29|70.41|68.01|70.69|68.29|70.39|67.99|0
1752600900000|2025-07-15 17:35:00|70.44|68.04|70.31|67.91|70.44|68.04|70.15|67.75|0
1752601200000|2025-07-15 17:40:00|70.27|67.87|70.52|68.12|70.73|68.33|70.23|67.83|0
1752601500000|2025-07-15 17:45:00|70.55|68.15|70.52|68.12|70.61|68.21|70.39|67.99|0
1752601800000|2025-07-15 17:50:00|70.57|68.17|70.24|67.84|70.63|68.23|70.2|67.8|0
1752602100000|2025-07-15 17:55:00|70.22|67.82|69.94|67.54|70.27|67.87|69.89|67.49|0
1752602400000|2025-07-15 18:00:00|69.96|67.56|70|67.6|70.2|67.8|69.91|67.51|0
1752602700000|2025-07-15 18:05:00|70.03|67.63|69.92|67.52|70.08|67.68|69.86|67.46|0
1752603000000|2025-07-15 18:10:00|69.9|67.5|69.86|67.46|69.98|67.58|69.8|67.4|0
1752603300000|2025-07-15 18:15:00|69.83|67.43|69.95|67.55|70|67.6|69.75|67.35|0
1752603600000|2025-07-15 18:20:00|69.92|67.52|69.83|67.43|69.99|67.59|69.74|67.34|0
1752603900000|2025-07-15 18:25:00|69.8|67.4|69.9|67.5|70|67.6|69.8|67.4|0
1752604200000|2025-07-15 18:30:00|69.89|67.49|69.8|67.4|69.93|67.53|69.71|67.31|0
1752604500000|2025-07-15 18:35:00|69.84|67.44|70.1|67.7|70.2|67.8|69.78|67.38|0
1752604800000|2025-07-15 18:40:00|70.08|67.68|70.34|67.94|70.35|67.95|69.97|67.57|0
1752605100000|2025-07-15 18:45:00|70.36|67.96|70.27|67.87|70.36|67.96|70.16|67.76|0
1752605400000|2025-07-15 18:50:00|70.26|67.86|70.72|68.32|70.79|68.39|70.2|67.8|0
1752605700000|2025-07-15 18:55:00|70.75|68.35|71.44|69.04|71.58|69.18|70.72|68.32|0
1752606000000|2025-07-15 19:00:00|71.82|69.42|71.22|68.82|71.82|69.42|71.04|68.64|0
1752606300000|2025-07-15 19:05:00|71.19|68.79|71.29|68.89|71.52|69.12|71.1|68.7|0
1752606600000|2025-07-15 19:10:00|71.32|68.92|71.26|68.86|71.4|69|71.16|68.76|0
1752606900000|2025-07-15 19:15:00|71.3|68.9|71.17|68.77|71.58|69.18|71.14|68.74|0
1752607200000|2025-07-15 19:20:00|71.14|68.74|71.21|68.81|71.38|68.98|71.05|68.65|0
1752607500000|2025-07-15 19:25:00|71.24|68.84|71.55|69.15|71.58|69.18|71.19|68.79|0
1752607800000|2025-07-15 19:30:00|71.5|69.1|71.66|69.26|71.66|69.26|71.3|68.9|0
1752608100000|2025-07-15 19:35:00|71.61|69.21|71.44|69.04|71.67|69.27|71.44|69.04|0
1752608400000|2025-07-15 19:40:00|71.42|69.02|71.2|68.8|71.48|69.08|71.13|68.73|0
1752608700000|2025-07-15 19:45:00|71.15|68.75|71.27|68.87|71.54|69.14|71.15|68.75|0
1752609000000|2025-07-15 19:50:00|71.25|68.85|71.86|69.46|71.95|69.55|71.25|68.85|0
1752609300000|2025-07-15 19:55:00|71.69|69.29|72.9|70.5|73.03|70.63|71.66|69.26|0
1752609600000|2025-07-15 20:00:00|72.98|70.58|73.45|71.05|73.49|71.09|72.76|70.36|0
1752609900000|2025-07-15 20:05:00|73.47|71.07|73.47|71.07|73.61|71.21|73.23|70.83|0
1752610200000|2025-07-15 20:10:00|73.41|71.01|73.47|71.07|73.65|71.25|73.29|70.89|0
1752610500000|2025-07-15 20:15:00|73.42|71.02|73.68|71.28|73.84|71.44|73.42|71.02|0
1752610800000|2025-07-15 20:20:00|73.7|71.3|73.81|71.41|73.95|71.55|73.6|71.2|0
1752611100000|2025-07-15 20:25:00|73.78|71.38|73.73|71.33|73.86|71.46|73.62|71.22|0
1752611400000|2025-07-15 20:30:00|73.71|71.31|73.67|71.27|74.09|71.69|73.65|71.25|0
1752611700000|2025-07-15 20:35:00|73.69|71.29|73.72|71.32|73.93|71.53|73.67|71.27|0
1752612000000|2025-07-15 20:40:00|73.69|71.29|73.83|71.43|73.88|71.48|73.67|71.27|0
1752612300000|2025-07-15 20:45:00|73.78|71.38|73.93|71.53|73.98|71.58|73.77|71.37|0
1752612600000|2025-07-15 20:50:00|73.91|71.51|73.79|71.39|74.12|71.72|73.79|71.39|0
1752612900000|2025-07-15 20:55:00|74.09|71.09|74.17|71.17|74.22|71.22|74.04|71.04|0
1752613200000|2025-07-15 21:00:00|74.14|71.14|74.16|71.16|74.16|71.16|74.07|71.07|0
1752613500000|2025-07-15 21:05:00|74.05|71.05|74.12|71.12|74.15|71.15|74.01|71.01|0
1752613800000|2025-07-15 21:10:00|74.13|71.13|74.12|71.12|74.14|71.14|74.09|71.09|0
1752614100000|2025-07-15 21:15:00|74.14|71.14|74.13|71.13|74.14|71.14|74.08|71.08|0
1752614400000|2025-07-15 21:20:00|74.07|71.07|74.08|71.08|74.15|71.15|74.07|71.07|0
1752614700000|2025-07-15 21:25:00|74.1|71.1|74.07|71.07|74.14|71.14|74.07|71.07|0
1752615000000|2025-07-15 21:30:00|74.06|71.06|74.08|71.08|74.1|71.1|74.05|71.05|0
1752615300000|2025-07-15 21:35:00|74.13|71.13|74.12|71.12|74.18|71.18|74.1|71.1|0
1752615600000|2025-07-15 21:40:00|74.14|71.14|74.13|71.13|74.19|71.19|74.13|71.13|0
1752615900000|2025-07-15 21:45:00|74.1|71.1|74.17|71.17|74.17|71.17|74.1|71.1|0
1752616200000|2025-07-15 21:50:00|74.16|71.16|74.16|71.16|74.16|71.16|74.16|71.16|0
1752616500000|2025-07-15 21:55:00|74.17|71.17|74.18|71.18|74.18|71.18|74.12|71.12|0
1752616800000|2025-07-15 22:00:00|74.07|71.07|73.88|70.88|74.07|71.07|73.84|70.84|0
1752617100000|2025-07-15 22:05:00|73.83|70.83|74.1|71.1|74.13|71.13|73.83|70.83|0
1752617400000|2025-07-15 22:10:00|74.08|71.08|74.36|71.36|74.41|71.41|74.08|71.08|0
1752617700000|2025-07-15 22:15:00|74.37|71.37|74.51|71.51|74.52|71.52|74.31|71.31|0
1752618000000|2025-07-15 22:20:00|74.48|71.48|74.38|71.38|74.48|71.48|74.35|71.35|0
1752618300000|2025-07-15 22:25:00|74.39|71.39|74.33|71.33|74.4|71.4|74.2|71.2|0
1752618600000|2025-07-15 22:30:00|74.38|71.38|74.96|71.96|75.09|72.09|74.3|71.3|0
1752618900000|2025-07-15 22:35:00|74.95|71.95|74.89|71.89|74.95|71.95|74.75|71.75|0
1752619200000|2025-07-15 22:40:00|74.82|71.82|74.76|71.76|74.86|71.86|74.76|71.76|0
1752619500000|2025-07-15 22:45:00|74.78|71.78|74.6|71.6|74.96|71.96|74.58|71.58|0
1752619800000|2025-07-15 22:50:00|74.59|71.59|74.56|71.56|74.83|71.83|74.55|71.55|0
1752620100000|2025-07-15 22:55:00|74.55|71.55|74.47|71.47|74.55|71.55|74.42|71.42|0
1752620400000|2025-07-15 23:00:00|74.44|71.44|74.54|71.54|74.65|71.65|74.44|71.44|0
1752620700000|2025-07-15 23:05:00|74.56|71.56|74.52|71.52|74.61|71.61|74.44|71.44|0
1752621000000|2025-07-15 23:10:00|74.51|71.51|74.46|71.46|74.54|71.54|74.34|71.34|0
1752621300000|2025-07-15 23:15:00|74.45|71.45|74.6|71.6|74.64|71.64|74.44|71.44|0
1752621600000|2025-07-15 23:20:00|74.82|71.82|74.72|71.72|74.9|71.9|74.59|71.59|0
1752621900000|2025-07-15 23:25:00|74.69|71.69|74.74|71.74|74.79|71.79|74.61|71.61|0
1752622200000|2025-07-15 23:30:00|74.69|71.69|74.48|71.48|74.74|71.74|74.46|71.46|0
1752622500000|2025-07-15 23:35:00|74.46|71.46|74.41|71.41|74.47|71.47|74.36|71.36|0
1752622800000|2025-07-15 23:40:00|74.38|71.38|74.33|71.33|74.48|71.48|74.33|71.33|0
1752623100000|2025-07-15 23:45:00|74.3|71.3|74.17|71.17|74.3|71.3|74.15|71.15|0
1752623400000|2025-07-15 23:50:00|74.2|71.2|74.38|71.38|74.44|71.44|74.15|71.15|0
1752623700000|2025-07-15 23:55:00|74.35|71.35|74.27|71.27|74.43|71.43|74.25|71.25|0
1752624000000|2025-07-16 00:00:00|74.26|71.26|74.52|71.52|74.58|71.58|74.18|71.18|0
1752624300000|2025-07-16 00:05:00|74.58|71.58|74.7|71.7|74.86|71.86|74.58|71.58|0
1752624600000|2025-07-16 00:10:00|74.69|71.69|74.85|71.85|74.91|71.91|74.57|71.57|0
1752624900000|2025-07-16 00:15:00|74.83|71.83|74.63|72.23|74.83|72.36|74.45|71.75|0
1752625200000|2025-07-16 00:20:00|74.59|72.19|74.6|72.2|74.77|72.37|74.5|72.1|0
1752625500000|2025-07-16 00:25:00|74.62|72.22|74.64|72.24|74.82|72.42|74.57|72.17|0
1752625800000|2025-07-16 00:30:00|74.67|72.27|74.13|71.73|74.69|72.29|74.13|71.73|0
1752626100000|2025-07-16 00:35:00|74.15|71.75|73.98|71.58|74.15|71.75|73.89|71.49|0
1752626400000|2025-07-16 00:40:00|73.95|71.55|74.01|71.61|74.06|71.66|73.87|71.47|0
1752626700000|2025-07-16 00:45:00|74.03|71.63|74.02|71.62|74.08|71.68|73.93|71.53|0
1752627000000|2025-07-16 00:50:00|73.99|71.59|74.15|71.75|74.25|71.85|73.95|71.55|0
1752627300000|2025-07-16 00:55:00|74.13|71.73|74.06|71.66|74.15|71.75|73.94|71.54|0
1752627600000|2025-07-16 01:00:00|74.03|71.63|73.92|71.52|74.06|71.66|73.92|71.52|0
1752627900000|2025-07-16 01:05:00|73.89|71.49|73.74|71.34|73.98|71.58|73.74|71.34|0
1752628200000|2025-07-16 01:10:00|73.76|71.36|73.54|71.14|73.79|71.39|73.53|71.13|0
1752628500000|2025-07-16 01:15:00|73.57|71.17|73.48|71.08|73.62|71.22|73.47|71.07|0
1752628800000|2025-07-16 01:20:00|73.46|71.06|73.68|71.28|74.01|71.61|73.37|70.97|0
1752629100000|2025-07-16 01:25:00|73.72|71.32|73.73|71.33|73.76|71.36|73.59|71.19|0
1752629400000|2025-07-16 01:30:00|73.74|71.34|73.73|71.33|73.79|71.39|73.6|71.2|0
1752629700000|2025-07-16 01:35:00|73.78|71.38|73.65|71.25|73.86|71.46|73.55|71.15|0
1752630000000|2025-07-16 01:40:00|73.63|71.23|73.39|70.99|73.68|71.28|73.38|70.98|0
1752630300000|2025-07-16 01:45:00|73.41|71.01|73.41|71.01|73.48|71.08|73.36|70.96|0
1752630600000|2025-07-16 01:50:00|73.43|71.03|73.44|71.04|73.51|71.11|73.35|70.95|0
1752630900000|2025-07-16 01:55:00|73.46|71.06|73.5|71.1|73.53|71.13|73.41|71.01|0
1752631200000|2025-07-16 02:00:00|73.49|71.09|73.47|71.07|73.51|71.11|73.39|70.99|0
1752631500000|2025-07-16 02:05:00|73.45|71.05|73.52|71.12|73.58|71.18|73.44|71.04|0
1752631800000|2025-07-16 02:10:00|73.5|71.1|73.76|71.36|73.83|71.43|73.49|71.09|0
1752632100000|2025-07-16 02:15:00|73.78|71.38|73.48|71.08|73.83|71.43|73.46|71.06|0
1752632400000|2025-07-16 02:20:00|73.47|71.07|73.47|71.07|73.49|71.09|73.39|70.99|0
1752632700000|2025-07-16 02:25:00|73.51|71.11|73.52|71.12|73.65|71.25|73.51|71.11|0
1752633000000|2025-07-16 02:30:00|73.49|71.09|73.6|71.2|73.65|71.25|73.49|71.09|0
1752633300000|2025-07-16 02:35:00|73.62|71.22|73.74|71.34|73.78|71.38|73.56|71.16|0
1752633600000|2025-07-16 02:40:00|73.75|71.35|73.91|71.51|73.93|71.53|73.74|71.34|0
1752633900000|2025-07-16 02:45:00|73.93|71.53|73.96|71.56|74.03|71.63|73.9|71.5|0
1752634200000|2025-07-16 02:50:00|73.92|71.52|74.21|71.81|74.21|71.81|73.75|71.35|0
1752634500000|2025-07-16 02:55:00|73.87|71.47|73.85|71.45|73.96|71.56|73.84|71.44|0
1752634800000|2025-07-16 03:00:00|73.87|71.47|73.67|71.27|73.9|71.5|73.59|71.19|0
1752635100000|2025-07-16 03:05:00|73.69|71.29|73.67|71.27|73.8|71.4|73.67|71.27|0
1752635400000|2025-07-16 03:10:00|73.66|71.26|73.58|71.18|73.7|71.3|73.54|71.14|0
1752635700000|2025-07-16 03:15:00|73.56|71.16|73.51|71.11|73.62|71.22|73.43|71.03|0
1752636000000|2025-07-16 03:20:00|73.49|71.09|73.55|71.15|73.61|71.21|73.46|71.06|0
1752636300000|2025-07-16 03:25:00|73.54|71.14|73.67|71.27|73.73|71.33|73.53|71.13|0
1752636600000|2025-07-16 03:30:00|73.7|71.3|73.56|71.16|73.72|71.32|73.54|71.14|0
1752636900000|2025-07-16 03:35:00|73.54|71.14|73.68|71.28|73.68|71.28|73.51|71.11|0
1752637200000|2025-07-16 03:40:00|73.67|71.27|73.68|71.28|73.71|71.31|73.61|71.21|0
1752637500000|2025-07-16 03:45:00|73.7|71.3|73.7|71.3|73.81|71.41|73.63|71.23|0
1752637800000|2025-07-16 03:50:00|73.68|71.28|73.63|71.23|73.71|71.31|73.56|71.16|0
1752638100000|2025-07-16 03:55:00|73.66|71.26|73.9|71.5|73.9|71.5|73.63|71.23|0
1752638400000|2025-07-16 04:00:00|73.88|71.48|73.63|71.23|73.91|71.51|73.63|71.23|0
1752638700000|2025-07-16 04:05:00|73.56|71.16|73.4|71|73.64|71.24|73.4|71|0
1752639000000|2025-07-16 04:10:00|73.38|70.98|73.33|70.93|73.47|71.07|73.33|70.93|0
1752639300000|2025-07-16 04:15:00|73.38|70.98|73.47|71.07|73.51|71.11|73.38|70.98|0
1752639600000|2025-07-16 04:20:00|73.46|71.06|73.55|71.15|73.59|71.19|73.41|71.01|0
1752639900000|2025-07-16 04:25:00|73.56|71.16|73.54|71.14|73.6|71.2|73.52|71.12|0
1752640200000|2025-07-16 04:30:00|73.57|71.17|73.55|71.15|73.57|71.17|73.5|71.1|0
1752640500000|2025-07-16 04:35:00|73.52|71.12|73.55|71.15|73.61|71.21|73.5|71.1|0
1752640800000|2025-07-16 04:40:00|73.54|71.14|73.58|71.18|73.64|71.24|73.5|71.1|0
1752641100000|2025-07-16 04:45:00|73.56|71.16|73.76|71.36|73.77|71.37|73.54|71.14|0
1752641400000|2025-07-16 04:50:00|73.74|71.34|73.79|71.39|73.83|71.43|73.74|71.34|0
1752641700000|2025-07-16 04:55:00|73.76|71.36|73.74|71.34|73.89|71.49|73.74|71.34|0
1752642000000|2025-07-16 05:00:00|73.64|71.24|73.78|71.38|74.18|71.78|73.24|70.84|0
1752642300000|2025-07-16 05:05:00|73.77|71.37|74.03|71.63|74.15|71.75|73.74|71.34|0
1752642600000|2025-07-16 05:10:00|74.04|71.64|73.85|71.45|74.09|71.69|73.8|71.4|0
1752642900000|2025-07-16 05:15:00|73.82|71.42|73.93|71.53|73.93|71.53|73.67|71.27|0
1752643200000|2025-07-16 05:20:00|73.92|71.52|74.04|71.64|74.11|71.71|73.77|71.37|0
1752643500000|2025-07-16 05:25:00|74.05|71.65|74.02|71.62|74.25|71.85|73.97|71.57|0
1752643800000|2025-07-16 05:30:00|73.99|71.59|73.74|71.34|73.99|71.59|73.7|71.3|0
1752644100000|2025-07-16 05:35:00|73.76|71.36|73.79|71.39|73.89|71.49|73.74|71.34|0
1752644400000|2025-07-16 05:40:00|73.8|71.4|73.83|71.43|73.85|71.45|73.75|71.35|0
1752644700000|2025-07-16 05:45:00|73.86|71.46|73.85|71.45|73.96|71.56|73.75|71.35|0
1752645000000|2025-07-16 05:50:00|73.83|71.43|74.32|71.92|74.32|71.92|73.72|71.32|0
1752645300000|2025-07-16 05:55:00|74.35|71.95|74.04|71.64|74.37|71.97|74.01|71.61|0
1752645600000|2025-07-16 06:00:00|74.05|71.65|74.23|71.83|74.25|71.85|73.95|71.55|0
1752645900000|2025-07-16 06:05:00|74.21|71.81|74.19|71.79|74.33|71.93|74.13|71.73|0
1752646200000|2025-07-16 06:10:00|74.16|71.76|74.03|71.63|74.25|71.85|74.03|71.63|0
1752646500000|2025-07-16 06:15:00|74.06|71.66|73.95|71.55|74.16|71.76|73.91|71.51|0
1752646800000|2025-07-16 06:20:00|73.98|71.58|74.15|71.75|74.17|71.77|73.94|71.54|0
1752647100000|2025-07-16 06:25:00|74.12|71.72|74.26|71.86|74.38|71.98|74.12|71.72|0
1752647400000|2025-07-16 06:30:00|74.28|71.88|74.62|72.22|74.68|72.28|74.28|71.88|0
1752647700000|2025-07-16 06:35:00|74.6|72.2|74.75|72.35|74.83|72.43|74.43|72.03|0
1752648000000|2025-07-16 06:40:00|74.74|72.34|74.64|72.24|74.9|72.5|74.51|72.11|0
1752648300000|2025-07-16 06:45:00|74.62|72.22|74.68|72.28|74.78|72.38|74.53|72.13|0
1752648600000|2025-07-16 06:50:00|74.63|72.23|74.67|72.27|74.8|72.4|74.58|72.18|0
1752648900000|2025-07-16 06:55:00|74.66|72.26|74.76|72.36|74.79|72.39|74.6|72.2|0
1752649200000|2025-07-16 07:00:00|74.79|72.39|74.54|72.14|74.91|72.51|74.32|71.92|0
1752649500000|2025-07-16 07:05:00|74.5|72.1|75.36|72.96|75.52|73.12|74.49|72.09|0
1752649800000|2025-07-16 07:10:00|75.37|72.97|74.81|72.41|75.71|73.31|74.76|72.36|0
1752650100000|2025-07-16 07:15:00|74.8|72.4|74.41|72.01|74.82|72.42|74.32|71.92|0
1752650400000|2025-07-16 07:20:00|74.43|72.03|74.21|71.81|74.43|72.03|73.99|71.59|0
1752650700000|2025-07-16 07:25:00|74.2|71.8|74.26|71.86|74.6|72.2|74.18|71.78|0
1752651000000|2025-07-16 07:30:00|74.24|71.84|74.21|71.81|74.35|71.95|74.09|71.69|0
1752651300000|2025-07-16 07:35:00|74.18|71.78|73.99|71.59|74.23|71.83|73.96|71.56|0
1752651600000|2025-07-16 07:40:00|73.98|71.58|74.09|71.69|74.11|71.71|73.96|71.56|0
1752651900000|2025-07-16 07:45:00|74.12|71.72|74.19|71.79|74.2|71.8|74|71.6|0
1752652200000|2025-07-16 07:50:00|74.18|71.78|74.08|71.68|74.2|71.8|73.97|71.57|0
1752652500000|2025-07-16 07:55:00|74.1|71.7|73.94|71.54|74.11|71.71|73.92|71.52|0
1752652800000|2025-07-16 08:00:00|73.92|71.52|73.91|71.51|74.09|71.69|73.72|71.32|0
1752653100000|2025-07-16 08:05:00|73.93|71.53|73.82|71.42|73.96|71.56|73.71|71.31|0
1752653400000|2025-07-16 08:10:00|73.85|71.45|73.81|71.41|73.9|71.5|73.72|71.32|0
1752653700000|2025-07-16 08:15:00|73.78|71.38|73.73|71.33|73.9|71.5|73.73|71.33|0
1752654000000|2025-07-16 08:20:00|73.77|71.37|73.56|71.16|73.77|71.37|73.34|70.94|0
1752654300000|2025-07-16 08:25:00|73.58|71.18|73.58|71.18|73.64|71.24|73.55|71.15|0
1752654600000|2025-07-16 08:30:00|73.61|71.21|73.44|71.04|73.61|71.21|73.21|70.81|0
1752654900000|2025-07-16 08:35:00|73.38|70.98|73.21|70.81|73.42|71.02|73.17|70.77|0
1752655200000|2025-07-16 08:40:00|73.23|70.83|72.87|70.47|73.27|70.87|72.81|70.41|0
1752655500000|2025-07-16 08:45:00|72.85|70.45|73.02|70.62|73.02|70.62|72.82|70.42|0
1752655800000|2025-07-16 08:50:00|73.04|70.64|73.11|70.71|73.17|70.77|73|70.6|0
1752656100000|2025-07-16 08:55:00|73.09|70.69|73.08|70.68|73.14|70.74|73.01|70.61|0
1752656400000|2025-07-16 09:00:00|73.03|70.63|73.22|70.82|73.24|70.84|72.93|70.53|0
1752656700000|2025-07-16 09:05:00|73.21|70.81|73.22|70.82|73.48|71.08|73.21|70.81|0
1752657000000|2025-07-16 09:10:00|73.2|70.8|73.06|70.66|73.28|70.88|73.01|70.61|0
1752657300000|2025-07-16 09:15:00|73.03|70.63|73.31|70.91|73.62|71.22|73.02|70.62|0
1752657600000|2025-07-16 09:20:00|73.38|70.98|73.37|70.97|73.45|71.05|73.25|70.85|0
1752657900000|2025-07-16 09:25:00|73.41|71.01|73.37|70.97|73.43|71.03|73.28|70.88|0
1752658200000|2025-07-16 09:30:00|73.36|70.96|73.56|71.16|73.63|71.23|73.32|70.92|0
1752658500000|2025-07-16 09:35:00|73.55|71.15|73.38|70.98|73.55|71.15|73.36|70.96|0
1752658800000|2025-07-16 09:40:00|73.4|71|73.49|71.09|73.62|71.22|73.36|70.96|0
1752659100000|2025-07-16 09:45:00|73.46|71.06|73.24|70.84|73.68|71.28|73.15|70.75|0
1752659400000|2025-07-16 09:50:00|73.21|70.81|73.15|70.75|73.26|70.86|73.11|70.71|0
1752659700000|2025-07-16 09:55:00|73.13|70.73|73.13|70.73|73.17|70.77|73.06|70.66|0
1752660000000|2025-07-16 10:00:00|73.12|70.72|73.16|70.76|73.25|70.85|73.08|70.68|0
1752660300000|2025-07-16 10:05:00|73.13|70.73|73.22|70.82|73.25|70.85|73.08|70.68|0
1752660600000|2025-07-16 10:10:00|73.19|70.79|73.16|70.76|73.25|70.85|73.11|70.71|0
1752660900000|2025-07-16 10:15:00|73.17|70.77|73.2|70.8|73.26|70.86|73.14|70.74|0
1752661200000|2025-07-16 10:20:00|73.18|70.78|73.16|70.76|73.24|70.84|73.04|70.64|0
1752661500000|2025-07-16 10:25:00|73.14|70.74|73.19|70.79|73.22|70.82|73.07|70.67|0
1752661800000|2025-07-16 10:30:00|73.18|70.78|73.18|70.78|73.23|70.83|72.86|70.46|0
1752662100000|2025-07-16 10:35:00|73.13|70.73|72.99|70.59|73.24|70.84|72.94|70.54|0
1752662400000|2025-07-16 10:40:00|72.97|70.57|73.17|70.77|73.29|70.89|72.95|70.55|0
1752662700000|2025-07-16 10:45:00|73.2|70.8|72.95|70.55|73.24|70.84|72.89|70.49|0
1752663000000|2025-07-16 10:50:00|72.94|70.54|72.86|70.46|72.98|70.58|72.84|70.44|0
1752663300000|2025-07-16 10:55:00|72.88|70.48|72.88|70.48|72.88|70.48|72.73|70.33|0
1752663600000|2025-07-16 11:00:00|72.86|70.46|72.74|70.34|72.9|70.5|72.73|70.33|0
1752663900000|2025-07-16 11:05:00|72.75|70.35|72.85|70.45|72.88|70.48|72.66|70.26|0
1752664200000|2025-07-16 11:10:00|72.82|70.42|73.16|70.76|73.2|70.8|72.82|70.42|0
1752664500000|2025-07-16 11:15:00|73.18|70.78|73.14|70.74|73.22|70.82|73.07|70.67|0
1752664800000|2025-07-16 11:20:00|73.11|70.71|72.74|70.34|73.14|70.74|72.69|70.29|0
1752665100000|2025-07-16 11:25:00|72.75|70.35|72.71|70.31|72.86|70.46|72.51|70.11|0
1752665400000|2025-07-16 11:30:00|72.7|70.3|73.08|70.68|73.18|70.78|72.7|70.3|0
1752665700000|2025-07-16 11:35:00|73.06|70.66|73.15|70.75|73.17|70.77|72.94|70.54|0
1752666000000|2025-07-16 11:40:00|73.12|70.72|73.07|70.67|73.24|70.84|73.07|70.67|0
1752666300000|2025-07-16 11:45:00|73.1|70.7|72.77|70.37|73.11|70.71|72.76|70.36|0
1752666600000|2025-07-16 11:50:00|72.79|70.39|72.74|70.34|72.83|70.43|72.71|70.31|0
1752666900000|2025-07-16 11:55:00|72.75|70.35|72.6|70.2|72.79|70.39|72.58|70.18|0
1752667200000|2025-07-16 12:00:00|72.58|70.18|72.62|70.22|72.71|70.31|72.39|69.99|0
1752667500000|2025-07-16 12:05:00|72.63|70.23|72.53|70.13|72.63|70.23|72.5|70.1|0
1752667800000|2025-07-16 12:10:00|72.54|70.14|72.24|69.84|72.57|70.17|72.18|69.78|0
1752668100000|2025-07-16 12:15:00|72.26|69.86|72.24|69.84|72.31|69.91|72.12|69.72|0
1752668400000|2025-07-16 12:20:00|72.26|69.86|72.24|69.84|72.29|69.89|72.15|69.75|0
1752668700000|2025-07-16 12:25:00|72.27|69.87|72.26|69.86|72.37|69.97|72.24|69.84|0
1752669000000|2025-07-16 12:30:00|72.18|69.78|71.24|68.84|72.18|69.78|71.1|68.7|0
1752669300000|2025-07-16 12:35:00|71.21|68.81|70.94|68.54|71.22|68.82|70.59|68.19|0
1752669600000|2025-07-16 12:40:00|70.92|68.52|71|68.6|71.28|68.88|70.87|68.47|0
1752669900000|2025-07-16 12:45:00|71.03|68.63|70.76|68.36|71.07|68.67|70.66|68.26|0
1752670200000|2025-07-16 12:50:00|70.78|68.38|70.84|68.44|70.89|68.49|70.6|68.2|0
1752670500000|2025-07-16 12:55:00|70.86|68.46|70.88|68.48|71.03|68.63|70.83|68.43|0
1752670800000|2025-07-16 13:00:00|70.86|68.46|71.04|68.64|71.19|68.79|70.86|68.46|0
1752671100000|2025-07-16 13:05:00|71.14|68.74|71.12|68.72|71.2|68.8|70.99|68.59|0
1752671400000|2025-07-16 13:10:00|71.14|68.74|71.07|68.67|71.19|68.79|70.93|68.53|0
1752671700000|2025-07-16 13:15:00|71.22|68.82|70.92|68.52|71.22|68.82|70.92|68.52|0
1752672000000|2025-07-16 13:20:00|70.97|68.57|71.01|68.01|71.01|68.59|70.71|68.01|0
1752672300000|2025-07-16 13:25:00|71.03|68.03|70.91|67.91|71.08|68.08|70.89|67.89|0
1752672600000|2025-07-16 13:30:00|70.61|68.21|71.35|68.95|71.53|69.13|70.61|68.21|0
1752672900000|2025-07-16 13:35:00|71.3|68.9|71.29|68.89|71.6|69.2|71.01|68.61|0
1752673200000|2025-07-16 13:40:00|71.25|68.85|72.05|69.65|72.3|69.9|71.25|68.85|0
1752673500000|2025-07-16 13:45:00|72.08|69.68|72.7|70.3|72.7|70.3|71.98|69.58|0
1752673800000|2025-07-16 13:50:00|72.67|70.27|73.16|70.76|73.25|70.85|72.67|70.27|0
1752674100000|2025-07-16 13:55:00|73.19|70.79|73.39|70.99|73.48|71.08|72.85|70.45|0
1752674400000|2025-07-16 14:00:00|73.41|71.01|73.17|70.77|73.44|71.04|73.02|70.62|0
1752674700000|2025-07-16 14:05:00|73.14|70.74|73.28|70.88|73.85|71.45|72.86|70.46|0
1752675000000|2025-07-16 14:10:00|73.25|70.85|73.1|70.7|73.25|70.85|72.62|70.22|0
1752675300000|2025-07-16 14:15:00|73.13|70.73|72.65|70.25|73.27|70.87|72.57|70.17|0
1752675600000|2025-07-16 14:20:00|72.63|70.23|72.65|70.25|72.84|70.44|72.35|69.95|0
1752675900000|2025-07-16 14:25:00|72.55|70.15|72.77|70.37|73.09|70.69|72.5|70.1|0
1752676200000|2025-07-16 14:30:00|72.74|70.34|72.31|69.91|72.85|70.45|72.09|69.69|0
1752676500000|2025-07-16 14:35:00|72.33|69.93|72.79|70.39|72.99|70.59|72.33|69.93|0
1752676800000|2025-07-16 14:40:00|72.85|70.45|72.71|70.31|73.12|70.72|72.62|70.22|0
1752677100000|2025-07-16 14:45:00|72.64|70.24|72.18|69.78|72.66|70.26|72.13|69.73|0
1752677400000|2025-07-16 14:50:00|72.2|69.8|73.48|71.08|73.56|71.16|71.7|69.3|0
1752677700000|2025-07-16 14:55:00|73.54|71.14|73.54|71.14|73.95|71.55|72.62|70.22|0
1752678000000|2025-07-16 15:00:00|73.61|71.21|73.23|70.83|73.84|71.44|72.91|70.51|0
1752678300000|2025-07-16 15:05:00|73.28|70.88|72.87|70.47|73.43|71.03|72.83|70.43|0
1752678600000|2025-07-16 15:10:00|72.84|70.44|72.47|70.07|72.97|70.57|72.38|69.98|0
1752678900000|2025-07-16 15:15:00|72.52|70.12|77.26|74.86|77.26|74.86|72.35|69.95|0
1752679200000|2025-07-16 15:20:00|77.55|75.15|78.7|76.3|79.04|76.64|77.15|74.75|0
1752679500000|2025-07-16 15:25:00|78.72|76.32|76.92|74.04|78.72|76.32|76.68|73.8|0
1752679800000|2025-07-16 15:30:00|76.89|74.01|79.65|76.77|79.74|76.86|76.89|74.01|0
1752680100000|2025-07-16 15:35:00|79.68|76.8|81.59|78.35|82.38|79.14|79.68|76.8|0
1752680400000|2025-07-16 15:40:00|81.7|78.46|78.61|75.37|81.7|78.46|78.44|75.2|0
1752680700000|2025-07-16 15:45:00|78.56|75.32|78.04|74.8|78.68|75.44|77.84|74.6|0
1752681000000|2025-07-16 15:50:00|78.12|74.88|77.79|74.55|78.65|75.41|77.59|74.35|0
1752681300000|2025-07-16 15:55:00|77.81|74.57|75.03|71.79|77.85|74.61|74.76|71.52|0
1752681600000|2025-07-16 16:00:00|75.16|71.92|75.47|72.23|75.64|72.4|74.96|71.72|0
1752681900000|2025-07-16 16:05:00|75.39|72.15|75.17|71.93|75.51|72.27|74.73|71.49|0
1752682200000|2025-07-16 16:10:00|75.12|71.88|75.65|72.41|75.83|72.59|75.07|71.83|0
1752682500000|2025-07-16 16:15:00|75.71|72.47|75.41|72.53|75.71|72.71|75.25|72.01|0
1752682800000|2025-07-16 16:20:00|75.44|72.56|75.51|72.63|76.05|73.17|75.37|72.49|0
1752683100000|2025-07-16 16:25:00|75.53|72.65|75.24|72.36|76.15|73.27|75.24|72.36|0
1752683400000|2025-07-16 16:30:00|75.27|72.39|74.97|72.09|75.31|72.43|74.89|72.01|0
1752683700000|2025-07-16 16:35:00|74.95|72.07|74.64|71.76|74.99|72.11|74.58|71.7|0
1752684000000|2025-07-16 16:40:00|74.66|71.78|74.68|71.8|74.69|71.81|74.41|71.53|0
1752684300000|2025-07-16 16:45:00|74.7|71.82|74.61|72.21|75.73|72.85|74.47|71.74|0
1752684600000|2025-07-16 16:50:00|74.64|72.24|73.63|71.23|74.64|72.24|73.46|71.06|0
1752684900000|2025-07-16 16:55:00|73.61|71.21|73.03|70.63|73.61|71.21|72.98|70.58|0
1752685200000|2025-07-16 17:00:00|73.02|70.62|72.96|70.56|73.29|70.89|72.78|70.38|0
1752685500000|2025-07-16 17:05:00|72.94|70.54|72.49|70.09|73.02|70.62|72.4|70|0
1752685800000|2025-07-16 17:10:00|72.44|70.04|72.39|69.99|72.55|70.15|72.17|69.77|0
1752686100000|2025-07-16 17:15:00|72.37|69.97|72.39|69.99|72.64|70.24|72.31|69.91|0
1752686400000|2025-07-16 17:20:00|72.36|69.96|72.64|70.24|72.79|70.39|72.35|69.95|0
1752686700000|2025-07-16 17:25:00|72.62|70.22|72.92|70.52|73|70.6|72.58|70.18|0
1752687000000|2025-07-16 17:30:00|72.91|70.51|72.97|70.57|73.12|70.72|72.85|70.45|0
1752687300000|2025-07-16 17:35:00|72.92|70.52|72.89|70.49|73.18|70.78|72.76|70.36|0
1752687600000|2025-07-16 17:40:00|72.9|70.5|73.01|70.61|73.19|70.79|72.88|70.48|0
1752687900000|2025-07-16 17:45:00|72.98|70.58|72.81|70.41|73.07|70.67|72.7|70.3|0
1752688200000|2025-07-16 17:50:00|72.85|70.45|73|70.6|73.17|70.77|72.84|70.44|0
1752688500000|2025-07-16 17:55:00|72.97|70.57|72.98|70.58|73.06|70.66|72.82|70.42|0
1752688800000|2025-07-16 18:00:00|72.95|70.55|72.6|70.2|73.13|70.73|72.54|70.14|0
1752689100000|2025-07-16 18:05:00|72.62|70.22|72.53|70.13|72.8|70.4|72.48|70.08|0
1752689400000|2025-07-16 18:10:00|72.55|70.15|72.76|70.36|72.92|70.52|72.55|70.15|0
1752689700000|2025-07-16 18:15:00|72.73|70.33|72.85|70.45|72.92|70.52|72.5|70.1|0
1752690000000|2025-07-16 18:20:00|72.9|70.5|72.79|70.39|73.18|70.78|72.66|70.26|0
1752690300000|2025-07-16 18:25:00|72.82|70.42|72.7|70.3|72.88|70.48|72.62|70.22|0
1752690600000|2025-07-16 18:30:00|72.65|70.25|72.36|69.96|72.76|70.36|72.31|69.91|0
1752690900000|2025-07-16 18:35:00|72.34|69.94|72.12|69.72|72.39|69.99|72.07|69.67|0
1752691200000|2025-07-16 18:40:00|72.09|69.69|72|69.6|72.15|69.75|71.91|69.51|0
1752691500000|2025-07-16 18:45:00|71.97|69.57|72.15|69.75|72.21|69.81|71.94|69.54|0
1752691800000|2025-07-16 18:50:00|72.2|69.8|72.05|69.65|72.22|69.82|72.04|69.64|0
1752692100000|2025-07-16 18:55:00|72.04|69.64|71.54|69.14|72.06|69.66|71.45|69.05|0
1752692400000|2025-07-16 19:00:00|71.56|69.16|71.8|69.4|71.8|69.4|71.33|68.93|0
1752692700000|2025-07-16 19:05:00|71.78|69.38|71.72|69.32|71.97|69.57|71.7|69.3|0
1752693000000|2025-07-16 19:10:00|71.75|69.35|71.91|69.51|71.94|69.54|71.65|69.25|0
1752693300000|2025-07-16 19:15:00|71.94|69.54|72.11|69.71|72.25|69.85|71.93|69.53|0
1752693600000|2025-07-16 19:20:00|72.14|69.74|72.18|69.78|72.24|69.84|72.06|69.66|0
1752693900000|2025-07-16 19:25:00|72.21|69.81|72|69.6|72.21|69.81|71.96|69.56|0
1752694200000|2025-07-16 19:30:00|72.02|69.62|72.21|69.81|72.22|69.82|72|69.6|0
1752694500000|2025-07-16 19:35:00|72.18|69.78|71.81|69.41|72.2|69.8|71.75|69.35|0
1752694800000|2025-07-16 19:40:00|71.79|69.39|71.72|69.32|71.83|69.43|71.53|69.13|0
1752695100000|2025-07-16 19:45:00|71.7|69.3|71.63|69.23|71.94|69.54|71.55|69.15|0
1752695400000|2025-07-16 19:50:00|71.77|69.37|72.04|69.64|72.21|69.81|71.7|69.3|0
1752695700000|2025-07-16 19:55:00|72.06|69.66|72.21|69.81|72.36|69.96|71.83|69.43|0
1752696000000|2025-07-16 20:00:00|72.17|69.77|72.42|70.02|72.59|70.19|72.17|69.77|0
1752696300000|2025-07-16 20:05:00|72.45|70.05|72.46|70.06|72.55|70.15|72.44|70.04|0
1752696600000|2025-07-16 20:10:00|72.48|70.08|72.33|69.93|72.56|70.16|72.28|69.88|0
1752696900000|2025-07-16 20:15:00|72.3|69.9|72.39|69.99|72.43|70.03|72.28|69.88|0
1752697200000|2025-07-16 20:20:00|72.41|70.01|72.46|70.06|72.54|70.14|72.41|70.01|0
1752697500000|2025-07-16 20:25:00|72.47|70.07|72.66|70.26|72.66|70.26|72.41|70.01|0
1752697800000|2025-07-16 20:30:00|72.63|70.23|72.63|70.23|72.68|70.28|72.61|70.21|0
1752698100000|2025-07-16 20:35:00|72.65|70.25|72.4|70|72.67|70.27|72.35|69.95|0
1752698400000|2025-07-16 20:40:00|72.37|69.97|72.39|69.99|72.42|70.02|72.35|69.95|0
1752698700000|2025-07-16 20:45:00|72.37|69.97|72.4|70|72.44|70.04|72.35|69.95|0
1752699000000|2025-07-16 20:50:00|72.37|69.97|72.46|70.06|72.46|70.06|72.36|69.96|0
1752699300000|2025-07-16 20:55:00|72.76|69.76|72.76|69.76|72.86|69.86|72.71|69.71|0
1752699600000|2025-07-16 21:00:00|72.71|69.71|72.67|69.67|72.75|69.75|72.67|69.67|0
1752699900000|2025-07-16 21:05:00|72.69|69.69|72.66|69.66|72.7|69.7|72.66|69.66|0
1752700200000|2025-07-16 21:10:00|72.65|69.65|72.66|69.66|72.69|69.69|72.63|69.63|0
1752700500000|2025-07-16 21:15:00|72.63|69.63|72.63|69.63|72.68|69.68|72.62|69.62|0
1752700800000|2025-07-16 21:20:00|72.66|69.66|72.63|69.63|72.66|69.66|72.63|69.63|0
1752701100000|2025-07-16 21:25:00|72.64|69.64|72.64|69.64|72.66|69.66|72.64|69.64|0
1752701400000|2025-07-16 21:30:00|72.63|69.63|72.6|69.6|72.63|69.63|72.58|69.58|0
1752701700000|2025-07-16 21:35:00|72.57|69.57|72.6|69.6|72.6|69.6|72.57|69.57|0
1752702000000|2025-07-16 21:40:00|72.62|69.62|72.64|69.64|72.64|69.64|72.62|69.62|0
1752702300000|2025-07-16 21:45:00|72.61|69.61|72.6|69.6|72.64|69.64|72.6|69.6|0
1752702600000|2025-07-16 21:50:00|72.58|69.58|72.59|69.59|72.63|69.63|72.58|69.58|0
1752702900000|2025-07-16 21:55:00|72.6|69.6|72.61|69.61|72.68|69.68|72.59|69.59|0
1752703200000|2025-07-16 22:00:00|72.63|69.63|72.93|69.93|72.95|69.95|72.63|69.63|0
1752703500000|2025-07-16 22:05:00|72.95|69.95|72.97|69.97|73|70|72.9|69.9|0
1752703800000|2025-07-16 22:10:00|72.96|69.96|73.12|70.12|73.29|70.29|72.95|69.95|0
1752704100000|2025-07-16 22:15:00|73.1|70.1|73.05|70.05|73.18|70.18|72.97|69.97|0
1752704400000|2025-07-16 22:20:00|73.03|70.03|73.02|70.02|73.07|70.07|72.97|69.97|0
1752704700000|2025-07-16 22:25:00|73.01|70.01|73.22|70.22|73.22|70.22|73.01|70.01|0
1752705000000|2025-07-16 22:30:00|73.24|70.24|73.24|70.24|73.29|70.29|73.14|70.14|0
1752705300000|2025-07-16 22:35:00|73.25|70.25|73.29|70.29|73.34|70.34|73.17|70.17|0
1752705600000|2025-07-16 22:40:00|73.31|70.31|73.29|70.29|73.36|70.36|73.26|70.26|0
1752705900000|2025-07-16 22:45:00|73.31|70.31|73.34|70.34|73.36|70.36|73.22|70.22|0
1752706200000|2025-07-16 22:50:00|73.35|70.35|73.38|70.38|73.39|70.39|73.29|70.29|0
1752706500000|2025-07-16 22:55:00|73.41|70.41|73.38|70.38|73.46|70.46|73.28|70.28|0
1752706800000|2025-07-16 23:00:00|73.36|70.36|73.24|70.24|73.38|70.38|73.21|70.21|0
1752707100000|2025-07-16 23:05:00|73.26|70.26|73.3|70.3|73.3|70.3|73.18|70.18|0
1752707400000|2025-07-16 23:10:00|73.28|70.28|73.28|70.28|73.33|70.33|73.2|70.2|0
1752707700000|2025-07-16 23:15:00|73.29|70.29|73.35|70.35|73.35|70.35|73.29|70.29|0
1752708000000|2025-07-16 23:20:00|73.38|70.38|73.37|70.37|73.47|70.47|73.35|70.35|0
1752708300000|2025-07-16 23:25:00|73.4|70.4|73.32|70.32|73.4|70.4|73.32|70.32|0
1752708600000|2025-07-16 23:30:00|73.35|70.35|73.4|70.4|73.47|70.47|73.35|70.35|0
1752708900000|2025-07-16 23:35:00|73.42|70.42|73.37|70.37|73.42|70.42|73.32|70.32|0
1752709200000|2025-07-16 23:40:00|73.34|70.34|73.19|70.19|73.36|70.36|73.17|70.17|0
1752709500000|2025-07-16 23:45:00|73.22|70.22|73.24|70.24|73.25|70.25|73.18|70.18|0
1752709800000|2025-07-16 23:50:00|73.27|70.27|73.3|70.3|73.34|70.34|73.24|70.24|0
1752710100000|2025-07-16 23:55:00|73.31|70.31|73.31|70.31|73.36|70.36|73.26|70.26|0
1752710400000|2025-07-17 00:00:00|73.29|70.29|73.29|70.29|73.34|70.34|73.21|70.21|0
1752710700000|2025-07-17 00:05:00|73.27|70.27|73.5|70.5|73.54|70.54|73.24|70.24|0
1752711000000|2025-07-17 00:10:00|73.48|70.48|73.48|70.48|73.56|70.56|73.41|70.41|0
1752711300000|2025-07-17 00:15:00|73.51|70.51|73.48|71.08|73.56|71.16|73.16|70.46|0
1752711600000|2025-07-17 00:20:00|73.45|71.05|73.37|70.97|73.45|71.05|73.23|70.83|0
1752711900000|2025-07-17 00:25:00|73.32|70.92|72.88|70.48|73.36|70.96|72.85|70.45|0
1752712200000|2025-07-17 00:30:00|72.9|70.5|72.9|70.5|72.9|70.5|72.71|70.31|0
1752712500000|2025-07-17 00:35:00|72.92|70.52|73.09|70.69|73.11|70.71|72.89|70.49|0
1752712800000|2025-07-17 00:40:00|73.12|70.72|73.07|70.67|73.14|70.74|72.96|70.56|0
1752713100000|2025-07-17 00:45:00|73.05|70.65|72.93|70.53|73.12|70.72|72.91|70.51|0
1752713400000|2025-07-17 00:50:00|72.94|70.54|72.93|70.53|72.98|70.58|72.84|70.44|0
1752713700000|2025-07-17 00:55:00|72.9|70.5|72.88|70.48|73.01|70.61|72.84|70.44|0
1752714000000|2025-07-17 01:00:00|72.86|70.46|72.8|70.4|72.89|70.49|72.7|70.3|0
1752714300000|2025-07-17 01:05:00|72.78|70.38|72.87|70.47|72.92|70.52|72.75|70.35|0
1752714600000|2025-07-17 01:10:00|72.86|70.46|72.84|70.44|72.87|70.47|72.75|70.35|0
1752714900000|2025-07-17 01:15:00|72.81|70.41|72.86|70.46|72.88|70.48|72.76|70.36|0
1752715200000|2025-07-17 01:20:00|72.83|70.43|72.77|70.37|72.84|70.44|72.72|70.32|0
1752715500000|2025-07-17 01:25:00|72.75|70.35|72.76|70.36|72.79|70.39|72.69|70.29|0
1752715800000|2025-07-17 01:30:00|72.75|70.35|73.26|70.86|73.26|70.86|72.73|70.33|0
1752716100000|2025-07-17 01:35:00|73.28|70.88|73.37|70.97|73.5|71.1|73.24|70.84|0
1752716400000|2025-07-17 01:40:00|73.4|71|73.21|70.81|73.46|71.06|73.15|70.75|0
1752716700000|2025-07-17 01:45:00|73.18|70.78|73.29|70.89|73.35|70.95|73.15|70.75|0
1752717000000|2025-07-17 01:50:00|73.28|70.88|73.34|70.94|73.38|70.98|73.25|70.85|0
1752717300000|2025-07-17 01:55:00|73.32|70.92|73.29|70.89|73.37|70.97|73.24|70.84|0
1752717600000|2025-07-17 02:00:00|73.27|70.87|73.3|70.9|73.36|70.96|73.26|70.86|0
1752717900000|2025-07-17 02:05:00|73.29|70.89|73.4|71|73.4|71|73.29|70.89|0
1752718200000|2025-07-17 02:10:00|73.38|70.98|73.53|71.13|73.62|71.22|73.33|70.93|0
1752718500000|2025-07-17 02:15:00|73.54|71.14|73.52|71.12|73.54|71.14|73.47|71.07|0
1752718800000|2025-07-17 02:20:00|73.55|71.15|73.33|70.93|73.6|71.2|73.33|70.93|0
1752719100000|2025-07-17 02:25:00|73.34|70.94|73.34|70.94|73.37|70.97|73.32|70.92|0
1752719400000|2025-07-17 02:30:00|73.37|70.97|73.44|71.04|73.46|71.06|73.34|70.94|0
1752719700000|2025-07-17 02:35:00|73.42|71.02|73.47|71.07|73.5|71.1|73.4|71|0
1752720000000|2025-07-17 02:40:00|73.49|71.09|73.51|71.11|73.54|71.14|73.43|71.03|0
1752720300000|2025-07-17 02:45:00|73.5|71.1|73.51|71.11|73.55|71.15|73.49|71.09|0
1752720600000|2025-07-17 02:50:00|73.5|71.1|73.44|71.04|73.52|71.12|73.42|71.02|0
1752720900000|2025-07-17 02:55:00|73.45|71.05|73.44|71.04|73.49|71.09|73.41|71.01|0
1752721200000|2025-07-17 03:00:00|73.46|71.06|73.47|71.07|73.49|71.09|73.35|70.95|0
1752721500000|2025-07-17 03:05:00|73.44|71.04|73.62|71.22|73.62|71.22|73.43|71.03|0
1752721800000|2025-07-17 03:10:00|73.64|71.24|73.61|71.21|73.68|71.28|73.58|71.18|0
1752722100000|2025-07-17 03:15:00|73.63|71.23|73.46|71.06|73.63|71.23|73.42|71.02|0
1752722400000|2025-07-17 03:20:00|73.43|71.03|73.31|70.91|73.5|71.1|73.26|70.86|0
1752722700000|2025-07-17 03:25:00|73.32|70.92|73.29|70.89|73.39|70.99|73.22|70.82|0
1752723000000|2025-07-17 03:30:00|73.27|70.87|73.41|71.01|73.41|71.01|73.21|70.81|0
1752723300000|2025-07-17 03:35:00|73.4|71|73.3|70.9|73.46|71.06|73.3|70.9|0
1752723600000|2025-07-17 03:40:00|73.31|70.91|73.22|70.82|73.31|70.91|73.16|70.76|0
1752723900000|2025-07-17 03:45:00|73.24|70.84|73.21|70.81|73.25|70.85|73.14|70.74|0
1752724200000|2025-07-17 03:50:00|73.24|70.84|73.26|70.86|73.3|70.9|73.17|70.77|0
1752724500000|2025-07-17 03:55:00|73.2|70.8|73.26|70.86|73.26|70.86|73.18|70.78|0
1752724800000|2025-07-17 04:00:00|73.21|70.81|73.18|70.78|73.26|70.86|73.15|70.75|0
1752725100000|2025-07-17 04:05:00|73.19|70.79|73.12|70.72|73.22|70.82|73.1|70.7|0
1752725400000|2025-07-17 04:10:00|73.14|70.74|73.14|70.74|73.17|70.77|73.05|70.65|0
1752725700000|2025-07-17 04:15:00|73.13|70.73|73.16|70.76|73.16|70.76|73.08|70.68|0
1752726000000|2025-07-17 04:20:00|73.14|70.74|73.12|70.72|73.21|70.81|73.09|70.69|0
1752726300000|2025-07-17 04:25:00|73.14|70.74|73.2|70.8|73.23|70.83|73.11|70.71|0
1752726600000|2025-07-17 04:30:00|73.23|70.83|73.4|71|73.4|71|73.14|70.74|0
1752726900000|2025-07-17 04:35:00|73.43|71.03|73.38|70.98|73.45|71.05|73.37|70.97|0
1752727200000|2025-07-17 04:40:00|73.4|71|73.34|70.94|73.43|71.03|73.32|70.92|0
1752727500000|2025-07-17 04:45:00|73.31|70.91|73.38|70.98|73.4|71|73.31|70.91|0
1752727800000|2025-07-17 04:50:00|73.32|70.92|73.08|70.68|73.35|70.95|73.08|70.68|0
1752728100000|2025-07-17 04:55:00|73.06|70.66|73.14|70.74|73.19|70.79|73.06|70.66|0
1752728400000|2025-07-17 05:00:00|73.12|70.72|72.96|70.56|73.14|70.74|72.84|70.44|0
1752728700000|2025-07-17 05:05:00|72.94|70.54|73.02|70.62|73.03|70.63|72.93|70.53|0
1752729000000|2025-07-17 05:10:00|73|70.6|73|70.6|73.06|70.66|72.97|70.57|0
1752729300000|2025-07-17 05:15:00|72.99|70.59|72.99|70.59|73.03|70.63|72.92|70.52|0
1752729600000|2025-07-17 05:20:00|72.96|70.56|72.76|70.36|72.96|70.56|72.76|70.36|0
1752729900000|2025-07-17 05:25:00|72.75|70.35|72.8|70.4|72.82|70.42|72.74|70.34|0
1752730200000|2025-07-17 05:30:00|72.82|70.42|72.55|70.15|72.82|70.42|72.26|69.86|0
1752730500000|2025-07-17 05:35:00|72.54|70.14|72.47|70.07|72.7|70.3|72.47|70.07|0
1752730800000|2025-07-17 05:40:00|72.46|70.06|72.41|70.01|72.59|70.19|72.35|69.95|0
1752731100000|2025-07-17 05:45:00|72.42|70.02|72.12|69.72|72.45|70.05|71.98|69.58|0
1752731400000|2025-07-17 05:50:00|72.11|69.71|72.1|69.7|72.21|69.81|71.92|69.52|0
1752731700000|2025-07-17 05:55:00|72.11|69.71|72.23|69.83|72.34|69.94|72.05|69.65|0
1752732000000|2025-07-17 06:00:00|72.2|69.8|72.03|69.63|72.22|69.82|72.01|69.61|0
1752732300000|2025-07-17 06:05:00|72.04|69.64|71.42|69.02|72.04|69.64|71.25|68.85|0
1752732600000|2025-07-17 06:10:00|71.4|69|71.64|69.24|71.68|69.28|71.26|68.86|0
1752732900000|2025-07-17 06:15:00|71.63|69.23|71.52|69.12|71.66|69.26|71.33|68.93|0
1752733200000|2025-07-17 06:20:00|71.51|69.11|71.46|69.06|71.56|69.16|71.37|68.97|0
1752733500000|2025-07-17 06:25:00|71.43|69.03|71.14|68.74|71.43|69.03|71.12|68.72|0
1752733800000|2025-07-17 06:30:00|71.18|68.78|71.11|68.71|71.22|68.82|70.89|68.49|0
1752734100000|2025-07-17 06:35:00|71.09|68.69|70.93|68.53|71.13|68.73|70.87|68.47|0
1752734400000|2025-07-17 06:40:00|70.94|68.54|71.05|68.65|71.21|68.81|70.93|68.53|0
1752734700000|2025-07-17 06:45:00|71.08|68.68|71.19|68.79|71.19|68.79|71|68.6|0
1752735000000|2025-07-17 06:50:00|71.17|68.77|71.18|68.78|71.23|68.83|71.06|68.66|0
1752735300000|2025-07-17 06:55:00|71.17|68.77|71.44|69.04|71.44|69.04|71.16|68.76|0
1752735600000|2025-07-17 07:00:00|71.43|69.03|71.57|69.17|71.63|69.23|71.29|68.89|0
1752735900000|2025-07-17 07:05:00|71.59|69.19|71.6|69.2|71.72|69.32|71.39|68.99|0
1752736200000|2025-07-17 07:10:00|71.57|69.17|71.52|69.12|71.68|69.28|71.5|69.1|0
1752736500000|2025-07-17 07:15:00|71.47|69.07|71.88|69.48|71.96|69.56|71.3|68.9|0
1752736800000|2025-07-17 07:20:00|71.9|69.5|71.89|69.49|72.13|69.73|71.75|69.35|0
1752737100000|2025-07-17 07:25:00|71.86|69.46|71.89|69.49|71.95|69.55|71.77|69.37|0
1752737400000|2025-07-17 07:30:00|71.84|69.44|71.55|69.15|71.96|69.56|71.44|69.04|0
1752737700000|2025-07-17 07:35:00|71.57|69.17|71.39|68.99|71.61|69.21|71.39|68.99|0
1752738000000|2025-07-17 07:40:00|71.36|68.96|71.49|69.09|71.57|69.17|71.32|68.92|0
1752738300000|2025-07-17 07:45:00|71.5|69.1|71.65|69.25|71.76|69.36|71.41|69.01|0
1752738600000|2025-07-17 07:50:00|71.66|69.26|71.75|69.35|71.82|69.42|71.56|69.16|0
1752738900000|2025-07-17 07:55:00|71.76|69.36|71.79|69.39|71.82|69.42|71.67|69.27|0
1752739200000|2025-07-17 08:00:00|71.83|69.43|71.68|69.28|71.95|69.55|71.62|69.22|0
1752739500000|2025-07-17 08:05:00|71.7|69.3|71.62|69.22|71.76|69.36|71.54|69.14|0
1752739800000|2025-07-17 08:10:00|71.66|69.26|71.68|69.28|71.76|69.36|71.57|69.17|0
1752740100000|2025-07-17 08:15:00|71.63|69.23|71.79|69.39|71.84|69.44|71.58|69.18|0
1752740400000|2025-07-17 08:20:00|71.76|69.36|71.99|69.59|72.01|69.61|71.75|69.35|0
1752740700000|2025-07-17 08:25:00|72|69.6|71.87|69.47|72.03|69.63|71.82|69.42|0
1752741000000|2025-07-17 08:30:00|71.85|69.45|71.89|69.49|71.91|69.51|71.74|69.34|0
1752741300000|2025-07-17 08:35:00|71.83|69.43|71.62|69.22|71.93|69.53|71.62|69.22|0
1752741600000|2025-07-17 08:40:00|71.59|69.19|71.62|69.22|71.7|69.3|71.55|69.15|0
1752741900000|2025-07-17 08:45:00|71.65|69.25|71.66|69.26|71.86|69.46|71.64|69.24|0
1752742200000|2025-07-17 08:50:00|71.69|69.29|71.6|69.2|71.74|69.34|71.57|69.17|0
1752742500000|2025-07-17 08:55:00|71.57|69.17|71.58|69.18|71.64|69.24|71.45|69.05|0
1752742800000|2025-07-17 09:00:00|71.57|69.17|71.45|69.05|71.72|69.32|71.39|68.99|0
1752743100000|2025-07-17 09:05:00|71.47|69.07|71.38|68.98|71.58|69.18|71.35|68.95|0
1752743400000|2025-07-17 09:10:00|71.37|68.97|71.28|68.88|71.41|69.01|71.26|68.86|0
1752743700000|2025-07-17 09:15:00|71.27|68.87|71.19|68.79|71.3|68.9|71.18|68.78|0
1752744000000|2025-07-17 09:20:00|71.22|68.82|71.3|68.9|71.39|68.99|71.19|68.79|0
1752744300000|2025-07-17 09:25:00|71.27|68.87|71.32|68.92|71.34|68.94|71.24|68.84|0
1752744600000|2025-07-17 09:30:00|71.3|68.9|71.2|68.8|71.32|68.92|71.18|68.78|0
1752744900000|2025-07-17 09:35:00|71.23|68.83|71.26|68.86|71.3|68.9|71.16|68.76|0
1752745200000|2025-07-17 09:40:00|71.23|68.83|71.29|68.89|71.36|68.96|71.21|68.81|0
1752745500000|2025-07-17 09:45:00|71.27|68.87|71.38|68.98|71.42|69.02|71.27|68.87|0
1752745800000|2025-07-17 09:50:00|71.4|69|71.38|68.98|71.42|69.02|71.35|68.95|0
1752746100000|2025-07-17 09:55:00|71.35|68.95|71.45|69.05|71.48|69.08|71.35|68.95|0
1752746400000|2025-07-17 10:00:00|71.46|69.06|71.43|69.03|71.49|69.09|71.33|68.93|0
1752746700000|2025-07-17 10:05:00|71.44|69.04|71.44|69.04|71.51|69.11|71.37|68.97|0
1752747000000|2025-07-17 10:10:00|71.47|69.07|71.5|69.1|71.52|69.12|71.41|69.01|0
1752747300000|2025-07-17 10:15:00|71.47|69.07|71.7|69.3|71.79|69.39|71.47|69.07|0
1752747600000|2025-07-17 10:20:00|71.69|69.29|71.75|69.35|71.79|69.39|71.62|69.22|0
1752747900000|2025-07-17 10:25:00|71.73|69.33|71.72|69.32|71.76|69.36|71.65|69.25|0
1752748200000|2025-07-17 10:30:00|71.7|69.3|71.7|69.3|71.77|69.37|71.56|69.16|0
1752748500000|2025-07-17 10:35:00|71.65|69.25|71.62|69.22|71.76|69.36|71.57|69.17|0
1752748800000|2025-07-17 10:40:00|71.6|69.2|71.65|69.25|71.68|69.28|71.5|69.1|0
1752749100000|2025-07-17 10:45:00|71.63|69.23|71.9|69.5|71.9|69.5|71.51|69.11|0
1752749400000|2025-07-17 10:50:00|71.91|69.51|71.88|69.48|71.91|69.51|71.82|69.42|0
1752749700000|2025-07-17 10:55:00|71.89|69.49|71.92|69.52|71.98|69.58|71.72|69.32|0
1752750000000|2025-07-17 11:00:00|71.91|69.51|72.25|69.85|72.35|69.95|71.91|69.51|0
1752750300000|2025-07-17 11:05:00|72.2|69.8|72.08|69.68|72.3|69.9|71.96|69.56|0
1752750600000|2025-07-17 11:10:00|72.13|69.73|72.03|69.63|72.2|69.8|71.96|69.56|0
1752750900000|2025-07-17 11:15:00|72.05|69.65|72.14|69.74|72.17|69.77|71.99|69.59|0
1752751200000|2025-07-17 11:20:00|72.16|69.76|72.11|69.71|72.21|69.81|72.06|69.66|0
1752751500000|2025-07-17 11:25:00|72.08|69.68|72.07|69.67|72.11|69.71|71.97|69.57|0
1752751800000|2025-07-17 11:30:00|72.09|69.69|72.29|69.89|72.36|69.96|72.06|69.66|0
1752752100000|2025-07-17 11:35:00|72.26|69.86|72.17|69.77|72.31|69.91|72.11|69.71|0
1752752400000|2025-07-17 11:40:00|72.25|69.85|72.21|69.81|72.32|69.92|72.13|69.73|0
1752752700000|2025-07-17 11:45:00|72.18|69.78|72.44|70.04|72.59|70.19|72.17|69.77|0
1752753000000|2025-07-17 11:50:00|72.41|70.01|72.44|70.04|72.51|70.11|72.37|69.97|0
1752753300000|2025-07-17 11:55:00|72.45|70.05|72.36|69.96|72.48|70.08|72.3|69.9|0
1752753600000|2025-07-17 12:00:00|72.38|69.98|72.09|69.69|72.41|70.01|72.09|69.69|0
1752753900000|2025-07-17 12:05:00|72.12|69.72|72.01|69.61|72.17|69.77|72.01|69.61|0
1752754200000|2025-07-17 12:10:00|71.99|69.59|72.13|69.73|72.13|69.73|71.82|69.42|0
1752754500000|2025-07-17 12:15:00|72.16|69.76|72.11|69.71|72.25|69.85|72.08|69.68|0
1752754800000|2025-07-17 12:20:00|72.16|69.76|72.14|69.74|72.41|70.01|72.14|69.74|0
1752755100000|2025-07-17 12:25:00|72.13|69.73|72|69.6|72.21|69.81|71.96|69.56|0
1752755400000|2025-07-17 12:30:00|72.01|69.61|72.02|69.62|72.28|69.88|71.46|69.06|0
1752755700000|2025-07-17 12:35:00|72.01|69.61|71.71|69.31|72.04|69.64|71.64|69.24|0
1752756000000|2025-07-17 12:40:00|71.68|69.28|71.25|68.85|71.74|69.34|71.2|68.8|0
1752756300000|2025-07-17 12:45:00|71.23|68.83|71.1|68.7|71.37|68.97|71.1|68.7|0
1752756600000|2025-07-17 12:50:00|71.13|68.73|70.8|68.4|71.23|68.83|70.73|68.33|0
1752756900000|2025-07-17 12:55:00|70.75|68.35|70.75|68.35|70.9|68.5|70.69|68.29|0
1752757200000|2025-07-17 13:00:00|70.77|68.37|70.48|68.08|70.82|68.42|70.46|68.06|0
1752757500000|2025-07-17 13:05:00|70.51|68.11|70.63|68.23|70.69|68.29|70.47|68.07|0
1752757800000|2025-07-17 13:10:00|70.65|68.25|70.95|68.55|70.95|68.55|70.6|68.2|0
1752758100000|2025-07-17 13:15:00|70.91|68.51|71.45|69.05|71.52|69.12|70.86|68.46|0
1752758400000|2025-07-17 13:20:00|71.47|69.07|71.92|68.92|71.96|69.36|71.43|68.92|0
1752758700000|2025-07-17 13:25:00|71.91|68.91|72.15|69.15|72.15|69.15|71.83|68.83|0
1752759000000|2025-07-17 13:30:00|71.83|69.43|71.94|69.54|72.16|69.76|71.57|69.17|0
1752759300000|2025-07-17 13:35:00|71.95|69.55|71.67|69.27|72.06|69.66|71.52|69.12|0
1752759600000|2025-07-17 13:40:00|71.64|69.24|70.86|68.46|71.72|69.32|70.8|68.4|0
1752759900000|2025-07-17 13:45:00|70.83|68.43|70.63|68.23|71.09|68.69|70.63|68.23|0
1752760200000|2025-07-17 13:50:00|70.61|68.21|70.53|68.13|70.78|68.38|70.36|67.96|0
1752760500000|2025-07-17 13:55:00|70.5|68.1|70.8|68.4|70.93|68.53|70.48|68.08|0
1752760800000|2025-07-17 14:00:00|70.75|68.35|70.53|68.13|70.93|68.53|70.4|68|0
1752761100000|2025-07-17 14:05:00|70.49|68.09|70.54|68.14|70.82|68.42|70.44|68.04|0
1752761400000|2025-07-17 14:10:00|70.49|68.09|70.53|68.13|70.89|68.49|70.47|68.07|0
1752761700000|2025-07-17 14:15:00|70.56|68.16|71.16|68.76|71.3|68.9|70.48|68.08|0
1752762000000|2025-07-17 14:20:00|71.19|68.79|71.71|69.31|71.83|69.43|71.07|68.67|0
1752762300000|2025-07-17 14:25:00|71.69|69.29|71.2|68.8|71.79|69.39|71.12|68.72|0
1752762600000|2025-07-17 14:30:00|71.18|68.78|70.95|68.55|71.22|68.82|70.82|68.42|0
1752762900000|2025-07-17 14:35:00|70.97|68.57|71.55|69.15|71.67|69.27|70.88|68.48|0
1752763200000|2025-07-17 14:40:00|71.58|69.18|71.19|68.79|71.58|69.18|71.04|68.64|0
1752763500000|2025-07-17 14:45:00|71.16|68.76|70.66|68.26|71.31|68.91|70.64|68.24|0
1752763800000|2025-07-17 14:50:00|70.63|68.23|70.76|68.36|70.82|68.42|70.58|68.18|0
1752764100000|2025-07-17 14:55:00|70.73|68.33|70.69|68.29|70.86|68.46|70.63|68.23|0
1752764400000|2025-07-17 15:00:00|70.64|68.24|70.42|68.02|70.73|68.33|70.39|67.99|0
1752764700000|2025-07-17 15:05:00|70.44|68.04|70.26|67.86|70.44|68.04|69.97|67.57|0
1752765000000|2025-07-17 15:10:00|70.24|67.84|70.37|67.97|70.45|68.05|70.19|67.79|0
1752765300000|2025-07-17 15:15:00|70.35|67.95|70.34|67.94|70.41|68.01|70.27|67.87|0
1752765600000|2025-07-17 15:20:00|70.37|67.97|70.11|67.71|70.44|68.04|70.08|67.68|0
1752765900000|2025-07-17 15:25:00|70.08|67.68|70.03|67.63|70.14|67.74|69.97|67.57|0
1752766200000|2025-07-17 15:30:00|70.08|67.68|70.13|67.73|70.15|67.75|69.93|67.53|0
1752766500000|2025-07-17 15:35:00|70.12|67.72|69.75|67.35|70.15|67.75|69.73|67.33|0
1752766800000|2025-07-17 15:40:00|69.73|67.33|69.63|67.23|69.78|67.38|69.46|67.06|0
1752767100000|2025-07-17 15:45:00|69.6|67.2|69.8|67.4|69.82|67.42|69.54|67.14|0
1752767400000|2025-07-17 15:50:00|69.82|67.42|69.66|67.26|69.85|67.45|69.58|67.18|0
1752767700000|2025-07-17 15:55:00|69.64|67.24|69.6|67.2|69.69|67.29|69.55|67.15|0
1752768000000|2025-07-17 16:00:00|69.62|67.22|69.37|66.97|69.67|67.27|69.35|66.95|0
1752768300000|2025-07-17 16:05:00|69.4|67|69.29|66.89|69.55|67.15|69.29|66.89|0
1752768600000|2025-07-17 16:10:00|69.27|66.87|69.64|67.24|69.7|67.3|69.27|66.87|0
1752768900000|2025-07-17 16:15:00|69.63|67.23|69.99|67.59|70.02|67.62|69.6|67.2|0
1752769200000|2025-07-17 16:20:00|69.96|67.56|69.67|67.27|70.03|67.63|69.63|67.23|0
1752769500000|2025-07-17 16:25:00|69.69|67.29|69.93|67.53|69.97|67.57|69.6|67.2|0
1752769800000|2025-07-17 16:30:00|69.91|67.51|70.01|67.61|70.08|67.68|69.82|67.42|0
1752770100000|2025-07-17 16:35:00|69.99|67.59|70.14|67.74|70.19|67.79|69.93|67.53|0
1752770400000|2025-07-17 16:40:00|70.15|67.75|70.15|67.75|70.22|67.82|69.85|67.45|0
1752770700000|2025-07-17 16:45:00|70.17|67.77|70.05|67.65|70.17|67.77|69.97|67.57|0
1752771000000|2025-07-17 16:50:00|70.11|67.71|70.08|67.68|70.2|67.8|70.01|67.61|0
1752771300000|2025-07-17 16:55:00|70.09|67.69|69.97|67.57|70.14|67.74|69.96|67.56|0
1752771600000|2025-07-17 17:00:00|69.99|67.59|69.87|67.47|70.04|67.64|69.79|67.39|0
1752771900000|2025-07-17 17:05:00|69.89|67.49|69.95|67.55|70.06|67.66|69.86|67.46|0
1752772200000|2025-07-17 17:10:00|69.98|67.58|69.92|67.52|70.04|67.64|69.86|67.46|0
1752772500000|2025-07-17 17:15:00|69.94|67.54|69.75|67.35|70.13|67.73|69.7|67.3|0
1752772800000|2025-07-17 17:20:00|69.77|67.37|69.89|67.49|69.99|67.59|69.71|67.31|0
1752773100000|2025-07-17 17:25:00|69.81|67.41|70.01|67.61|70.33|67.93|69.77|67.37|0
1752773400000|2025-07-17 17:30:00|69.99|67.59|69.92|67.52|69.99|67.59|69.83|67.43|0
1752773700000|2025-07-17 17:35:00|69.9|67.5|69.78|67.38|69.99|67.59|69.77|67.37|0
1752774000000|2025-07-17 17:40:00|69.76|67.36|69.75|67.35|69.81|67.41|69.66|67.26|0
1752774300000|2025-07-17 17:45:00|69.73|67.33|69.88|67.48|70.02|67.62|69.73|67.33|0
1752774600000|2025-07-17 17:50:00|69.9|67.5|69.89|67.49|70.02|67.62|69.86|67.46|0
1752774900000|2025-07-17 17:55:00|69.87|67.47|69.85|67.45|69.94|67.54|69.83|67.43|0
1752775200000|2025-07-17 18:00:00|69.87|67.47|69.69|67.29|69.94|67.54|69.67|67.27|0
1752775500000|2025-07-17 18:05:00|69.71|67.31|70.04|67.64|70.15|67.75|69.71|67.31|0
1752775800000|2025-07-17 18:10:00|70.02|67.62|70.17|67.77|70.19|67.79|69.91|67.51|0
1752776100000|2025-07-17 18:15:00|70.15|67.75|69.88|67.48|70.21|67.81|69.86|67.46|0
1752776400000|2025-07-17 18:20:00|69.91|67.51|69.51|67.11|69.91|67.51|69.49|67.09|0
1752776700000|2025-07-17 18:25:00|69.48|67.08|69.39|66.99|69.63|67.23|69.36|66.96|0
1752777000000|2025-07-17 18:30:00|69.37|66.97|69.38|66.98|69.48|67.08|69.3|66.9|0
1752777300000|2025-07-17 18:35:00|69.41|67.01|69.33|66.93|69.44|67.04|69.29|66.89|0
1752777600000|2025-07-17 18:40:00|69.3|66.9|69.24|66.84|69.34|66.94|69.23|66.83|0
1752777900000|2025-07-17 18:45:00|69.21|66.81|68.91|66.51|69.29|66.89|68.91|66.51|0
1752778200000|2025-07-17 18:50:00|68.88|66.48|69.05|66.65|69.15|66.75|68.82|66.42|0
1752778500000|2025-07-17 18:55:00|69.07|66.67|69.05|66.65|69.12|66.72|68.97|66.57|0
1752778800000|2025-07-17 19:00:00|69.08|66.68|68.82|66.42|69.08|66.68|68.73|66.33|0
1752779100000|2025-07-17 19:05:00|68.8|66.4|68.98|66.58|68.98|66.58|68.77|66.37|0
1752779400000|2025-07-17 19:10:00|69.01|66.61|68.94|66.54|69.11|66.71|68.94|66.54|0
1752779700000|2025-07-17 19:15:00|68.92|66.52|69.12|66.72|69.12|66.72|68.89|66.49|0
1752780000000|2025-07-17 19:20:00|69.1|66.7|69.09|66.69|69.18|66.78|69.03|66.63|0
1752780300000|2025-07-17 19:25:00|69.11|66.71|69.05|66.65|69.17|66.77|68.99|66.59|0
1752780600000|2025-07-17 19:30:00|69.07|66.67|68.93|66.53|69.07|66.67|68.74|66.34|0
1752780900000|2025-07-17 19:35:00|68.95|66.55|68.87|66.47|68.95|66.55|68.78|66.38|0
1752781200000|2025-07-17 19:40:00|68.89|66.49|69.13|66.73|69.21|66.81|68.85|66.45|0
1752781500000|2025-07-17 19:45:00|69.11|66.71|68.8|66.4|69.26|66.86|68.8|66.4|0
1752781800000|2025-07-17 19:50:00|69.01|66.61|68.83|66.43|69.42|67.02|68.57|66.17|0
1752782100000|2025-07-17 19:55:00|68.97|66.57|69|66.6|69.67|67.27|68.72|66.32|0
1752782400000|2025-07-17 20:00:00|68.97|66.57|69.03|66.63|69.15|66.75|68.75|66.35|0
1752782700000|2025-07-17 20:05:00|69.01|66.61|68.88|66.48|69.14|66.74|68.79|66.39|0
1752783000000|2025-07-17 20:10:00|68.85|66.45|68.79|66.39|68.93|66.53|68.66|66.26|0
1752783300000|2025-07-17 20:15:00|68.84|66.44|68.83|66.43|68.84|66.44|68.73|66.33|0
1752783600000|2025-07-17 20:20:00|68.81|66.41|68.76|66.36|68.83|66.43|68.67|66.27|0
1752783900000|2025-07-17 20:25:00|68.75|66.35|68.64|66.24|68.76|66.36|68.48|66.08|0
1752784200000|2025-07-17 20:30:00|68.62|66.22|68.58|66.18|68.64|66.24|68.51|66.11|0
1752784500000|2025-07-17 20:35:00|68.56|66.16|68.36|65.96|68.61|66.21|68.33|65.93|0
1752784800000|2025-07-17 20:40:00|68.39|65.99|68.41|66.01|68.48|66.08|68.36|65.96|0
1752785100000|2025-07-17 20:45:00|68.43|66.03|68.44|66.04|68.48|66.08|68.38|65.98|0
1752785400000|2025-07-17 20:50:00|68.45|66.05|68.42|66.02|68.53|66.13|68.36|65.96|0
1752785700000|2025-07-17 20:55:00|68.72|65.72|68.76|65.76|68.83|65.83|68.69|65.69|0
1752786000000|2025-07-17 21:00:00|68.77|65.77|68.77|65.77|68.8|65.8|68.75|65.75|0
1752786300000|2025-07-17 21:05:00|68.8|65.8|68.73|65.73|68.8|65.8|68.73|65.73|0
1752786600000|2025-07-17 21:10:00|68.71|65.71|68.74|65.74|68.74|65.74|68.69|65.69|0
1752786900000|2025-07-17 21:15:00|68.73|65.73|68.75|65.75|68.75|65.75|68.71|65.71|0
1752787200000|2025-07-17 21:20:00|68.74|65.74|68.74|65.74|68.75|65.75|68.73|65.73|0
1752787500000|2025-07-17 21:25:00|68.75|65.75|68.75|65.75|68.75|65.75|68.74|65.74|0
1752787800000|2025-07-17 21:30:00|68.74|65.74|68.73|65.73|68.74|65.74|68.72|65.72|0
1752788400000|2025-07-17 21:40:00|68.72|65.72|68.76|65.76|68.77|65.77|68.72|65.72|0
1752788700000|2025-07-17 21:45:00|68.71|65.71|68.73|65.73|68.73|65.73|68.7|65.7|0
1752789000000|2025-07-17 21:50:00|68.75|65.75|68.83|65.83|68.88|65.88|68.75|65.75|0
1752789300000|2025-07-17 21:55:00|68.82|65.82|68.73|65.73|68.82|65.82|68.7|65.7|0
1752789600000|2025-07-17 22:00:00|68.83|65.83|68.91|65.91|69.03|66.03|68.83|65.83|0
1752789900000|2025-07-17 22:05:00|68.9|65.9|68.82|65.82|68.92|65.92|68.82|65.82|0
1752790200000|2025-07-17 22:10:00|68.78|65.78|68.66|65.66|68.82|65.82|68.63|65.63|0
1752790500000|2025-07-17 22:15:00|68.68|65.68|68.68|65.68|68.8|65.8|68.66|65.66|0
1752790800000|2025-07-17 22:20:00|68.7|65.7|68.68|65.68|68.72|65.72|68.61|65.61|0
1752791100000|2025-07-17 22:25:00|68.69|65.69|68.63|65.63|68.7|65.7|68.61|65.61|0
1752791400000|2025-07-17 22:30:00|68.62|65.62|68.72|65.72|68.79|65.79|68.61|65.61|0
1752791700000|2025-07-17 22:35:00|68.7|65.7|68.77|65.77|68.8|65.8|68.69|65.69|0
1752792000000|2025-07-17 22:40:00|68.74|65.74|68.77|65.77|68.81|65.81|68.74|65.74|0
1752792300000|2025-07-17 22:45:00|68.76|65.76|68.74|65.74|68.76|65.76|68.71|65.71|0
1752792600000|2025-07-17 22:50:00|68.76|65.76|68.69|65.69|68.76|65.76|68.69|65.69|0
1752792900000|2025-07-17 22:55:00|68.7|65.7|68.69|65.69|68.76|65.76|68.69|65.69|0
1752793200000|2025-07-17 23:00:00|68.68|65.68|68.69|65.69|68.69|65.69|68.56|65.56|0
1752793500000|2025-07-17 23:05:00|68.71|65.71|68.5|65.5|68.71|65.71|68.43|65.43|0
1752793800000|2025-07-17 23:10:00|68.49|65.49|68.29|65.29|68.49|65.49|68.25|65.25|0
1752794100000|2025-07-17 23:15:00|68.26|65.26|68.33|65.33|68.33|65.33|68.1|65.1|0
1752794400000|2025-07-17 23:20:00|68.35|65.35|68.38|65.38|68.49|65.49|68.35|65.35|0
1752794700000|2025-07-17 23:25:00|68.39|65.39|68.37|65.37|68.42|65.42|68.35|65.35|0
1752795000000|2025-07-17 23:30:00|68.35|65.35|68.39|65.39|68.44|65.44|68.35|65.35|0
1752795300000|2025-07-17 23:35:00|68.4|65.4|68.37|65.37|68.4|65.4|68.32|65.32|0
1752795600000|2025-07-17 23:40:00|68.35|65.35|68.3|65.3|68.37|65.37|68.28|65.28|0
1752795900000|2025-07-17 23:45:00|68.28|65.28|68.16|65.16|68.31|65.31|68.16|65.16|0
1752796200000|2025-07-17 23:50:00|68.18|65.18|68.06|65.06|68.18|65.18|67.9|64.9|0
1752796500000|2025-07-17 23:55:00|68.09|65.09|68.03|65.03|68.13|65.13|67.94|64.94|0
1752796800000|2025-07-18 00:00:00|68.04|65.04|67.99|64.99|68.15|65.15|67.94|64.94|0
1752797100000|2025-07-18 00:05:00|68|65|68.06|65.06|68.13|65.13|67.94|64.94|0
1752797400000|2025-07-18 00:10:00|68.08|65.08|67.96|64.96|68.08|65.08|67.95|64.95|0
1752797700000|2025-07-18 00:15:00|67.99|64.99|67.66|65.26|68.01|65.44|67.63|64.99|0
1752798000000|2025-07-18 00:20:00|67.68|65.28|67.73|65.33|67.75|65.35|67.64|65.24|0
1752798300000|2025-07-18 00:25:00|67.75|65.35|67.85|65.45|67.85|65.45|67.68|65.28|0
1752798600000|2025-07-18 00:30:00|67.87|65.47|67.97|65.57|68.05|65.65|67.84|65.44|0
1752798900000|2025-07-18 00:35:00|67.94|65.54|67.96|65.56|68.01|65.61|67.92|65.52|0
1752799200000|2025-07-18 00:40:00|67.94|65.54|67.94|65.54|67.99|65.59|67.86|65.46|0
1752799500000|2025-07-18 00:45:00|67.97|65.57|67.96|65.56|68.01|65.61|67.9|65.5|0
1752799800000|2025-07-18 00:50:00|67.94|65.54|67.96|65.56|67.98|65.58|67.88|65.48|0
1752800100000|2025-07-18 00:55:00|67.98|65.58|67.99|65.59|68.04|65.64|67.96|65.56|0
1752800400000|2025-07-18 01:00:00|68.02|65.62|68|65.6|68.03|65.63|67.9|65.5|0
1752800700000|2025-07-18 01:05:00|68.01|65.61|68.02|65.62|68.04|65.64|67.95|65.55|0
1752801000000|2025-07-18 01:10:00|68.01|65.61|67.98|65.58|68.03|65.63|67.96|65.56|0
1752801300000|2025-07-18 01:15:00|67.99|65.59|68.02|65.62|68.04|65.64|67.94|65.54|0
1752801600000|2025-07-18 01:20:00|67.99|65.59|68.1|65.7|68.11|65.71|67.96|65.56|0
1752801900000|2025-07-18 01:25:00|68.05|65.65|68.11|65.71|68.16|65.76|68.05|65.65|0
1752802200000|2025-07-18 01:30:00|68.09|65.69|68.02|65.62|68.15|65.75|68|65.6|0
1752802500000|2025-07-18 01:35:00|68|65.6|68.14|65.74|68.14|65.74|68|65.6|0
1752802800000|2025-07-18 01:40:00|68.12|65.72|68.1|65.7|68.14|65.74|68.07|65.67|0
1752803100000|2025-07-18 01:45:00|68.13|65.73|68.11|65.71|68.17|65.77|68.09|65.69|0
1752803400000|2025-07-18 01:50:00|68.14|65.74|68.23|65.83|68.3|65.9|68.14|65.74|0
1752803700000|2025-07-18 01:55:00|68.24|65.84|68.19|65.79|68.24|65.84|68.17|65.77|0
1752804000000|2025-07-18 02:00:00|68.18|65.78|68.28|65.88|68.33|65.93|68.17|65.77|0
1752804300000|2025-07-18 02:05:00|68.27|65.87|68.28|65.88|68.29|65.89|68.23|65.83|0
1752804600000|2025-07-18 02:10:00|68.29|65.89|68.22|65.82|68.29|65.89|68.18|65.78|0
1752804900000|2025-07-18 02:15:00|68.23|65.83|68.2|65.8|68.26|65.86|68.17|65.77|0
1752805200000|2025-07-18 02:20:00|68.22|65.82|68.16|65.76|68.24|65.84|68.15|65.75|0
1752805500000|2025-07-18 02:25:00|68.18|65.78|68.19|65.79|68.21|65.81|68.13|65.73|0
1752805800000|2025-07-18 02:30:00|68.21|65.81|67.98|65.58|68.23|65.83|67.94|65.54|0
1752806100000|2025-07-18 02:35:00|67.96|65.56|68|65.6|68.02|65.62|67.91|65.51|0
1752806400000|2025-07-18 02:40:00|67.99|65.59|67.85|65.45|67.99|65.59|67.74|65.34|0
1752806700000|2025-07-18 02:45:00|67.81|65.41|67.73|65.33|67.84|65.44|67.73|65.33|0
1752807000000|2025-07-18 02:50:00|67.74|65.34|67.58|65.18|67.75|65.35|67.56|65.16|0
1752807300000|2025-07-18 02:55:00|67.59|65.19|67.67|65.27|67.7|65.3|67.55|65.15|0
1752807600000|2025-07-18 03:00:00|67.65|65.25|67.67|65.27|67.72|65.32|67.61|65.21|0
1752807900000|2025-07-18 03:05:00|67.68|65.28|67.65|65.25|67.69|65.29|67.62|65.22|0
1752808200000|2025-07-18 03:10:00|67.67|65.27|67.66|65.26|67.7|65.3|67.58|65.18|0
1752808500000|2025-07-18 03:15:00|67.68|65.28|67.73|65.33|67.75|65.35|67.63|65.23|0
1752808800000|2025-07-18 03:20:00|67.75|65.35|67.67|65.27|67.75|65.35|67.62|65.22|0
1752809100000|2025-07-18 03:25:00|67.69|65.29|67.65|65.25|67.72|65.32|67.6|65.2|0
1752809400000|2025-07-18 03:30:00|67.68|65.28|67.71|65.31|67.79|65.39|67.54|65.14|0
1752809700000|2025-07-18 03:35:00|67.72|65.32|67.76|65.36|67.79|65.39|67.71|65.31|0
1752810000000|2025-07-18 03:40:00|67.77|65.37|67.84|65.44|67.84|65.44|67.71|65.31|0
1752810300000|2025-07-18 03:45:00|67.81|65.41|67.77|65.37|67.83|65.43|67.74|65.34|0
1752810600000|2025-07-18 03:50:00|67.79|65.39|67.77|65.37|67.8|65.4|67.75|65.35|0
1752810900000|2025-07-18 03:55:00|67.8|65.4|67.81|65.41|67.84|65.44|67.77|65.37|0
1752811200000|2025-07-18 04:00:00|67.79|65.39|67.82|65.42|67.87|65.47|67.77|65.37|0
1752811500000|2025-07-18 04:05:00|67.85|65.45|67.74|65.34|67.85|65.45|67.74|65.34|0
1752811800000|2025-07-18 04:10:00|67.76|65.36|67.8|65.4|67.84|65.44|67.74|65.34|0
1752812100000|2025-07-18 04:15:00|67.79|65.39|67.84|65.44|67.84|65.44|67.75|65.35|0
1752812400000|2025-07-18 04:20:00|67.83|65.43|67.81|65.41|67.86|65.46|67.78|65.38|0
1752812700000|2025-07-18 04:25:00|67.78|65.38|67.75|65.35|67.83|65.43|67.71|65.31|0
1752813000000|2025-07-18 04:30:00|67.8|65.4|67.79|65.39|67.81|65.41|67.69|65.29|0
1752813300000|2025-07-18 04:35:00|67.77|65.37|67.73|65.33|67.82|65.42|67.68|65.28|0
1752813600000|2025-07-18 04:40:00|67.75|65.35|67.77|65.37|67.8|65.4|67.72|65.32|0
1752813900000|2025-07-18 04:45:00|67.78|65.38|67.8|65.4|67.83|65.43|67.72|65.32|0
1752814200000|2025-07-18 04:50:00|67.82|65.42|67.75|65.35|67.83|65.43|67.65|65.25|0
1752814500000|2025-07-18 04:55:00|67.76|65.36|67.77|65.37|67.79|65.39|67.74|65.34|0
1752814800000|2025-07-18 05:00:00|67.74|65.34|67.43|65.03|67.74|65.34|67.43|65.03|0
1752815100000|2025-07-18 05:05:00|67.45|65.05|67.49|65.09|67.52|65.12|67.38|64.98|0
1752815400000|2025-07-18 05:10:00|67.52|65.12|67.37|64.97|67.61|65.21|67.34|64.94|0
1752815700000|2025-07-18 05:15:00|67.35|64.95|67.4|65|67.46|65.06|67.33|64.93|0
1752816000000|2025-07-18 05:20:00|67.43|65.03|67.39|64.99|67.45|65.05|67.33|64.93|0
1752816300000|2025-07-18 05:25:00|67.36|64.96|67.41|65.01|67.53|65.13|67.36|64.96|0
1752816600000|2025-07-18 05:30:00|67.38|64.98|67.22|64.82|67.41|65.01|67.16|64.76|0
1752816900000|2025-07-18 05:35:00|67.2|64.8|67.21|64.81|67.27|64.87|67.17|64.77|0
1752817200000|2025-07-18 05:40:00|67.22|64.82|67.25|64.85|67.26|64.86|67.17|64.77|0
1752817500000|2025-07-18 05:45:00|67.27|64.87|67.21|64.81|67.31|64.91|67.19|64.79|0
1752817800000|2025-07-18 05:50:00|67.25|64.85|67.25|64.85|67.35|64.95|67.23|64.83|0
1752818100000|2025-07-18 05:55:00|67.24|64.84|67.24|64.84|67.28|64.88|67.21|64.81|0
1752818400000|2025-07-18 06:00:00|67.21|64.81|67.25|64.85|67.32|64.92|67.15|64.75|0
1752818700000|2025-07-18 06:05:00|67.29|64.89|67.25|64.85|67.29|64.89|67.21|64.81|0
1752819000000|2025-07-18 06:10:00|67.23|64.83|67.28|64.88|67.31|64.91|67.22|64.82|0
1752819300000|2025-07-18 06:15:00|67.3|64.9|67.26|64.86|67.34|64.94|67.26|64.86|0
1752819600000|2025-07-18 06:20:00|67.28|64.88|67.22|64.82|67.29|64.89|67.06|64.66|0
1752819900000|2025-07-18 06:25:00|67.24|64.84|67.42|65.02|67.42|65.02|67.17|64.77|0
1752820200000|2025-07-18 06:30:00|67.4|65|67.36|64.96|67.44|65.04|67.3|64.9|0
1752820500000|2025-07-18 06:35:00|67.35|64.95|67.37|64.97|67.47|65.07|67.32|64.92|0
1752820800000|2025-07-18 06:40:00|67.39|64.99|67.41|65.01|67.46|65.06|67.39|64.99|0
1752821100000|2025-07-18 06:45:00|67.4|65|67.34|64.94|67.45|65.05|67.34|64.94|0
1752821400000|2025-07-18 06:50:00|67.33|64.93|67.29|64.89|67.38|64.98|67.21|64.81|0
1752821700000|2025-07-18 06:55:00|67.31|64.91|67.33|64.93|67.4|65|67.27|64.87|0
1752822000000|2025-07-18 07:00:00|67.38|64.98|67.36|64.96|67.45|65.05|67.29|64.89|0
1752822300000|2025-07-18 07:05:00|67.35|64.95|67.47|65.07|67.47|65.07|67.28|64.88|0
1752822600000|2025-07-18 07:10:00|67.39|64.99|67.68|65.28|67.76|65.36|67.33|64.93|0
1752822900000|2025-07-18 07:15:00|67.66|65.26|67.77|65.37|67.84|65.44|67.59|65.19|0
1752823200000|2025-07-18 07:20:00|67.74|65.34|67.78|65.38|67.86|65.46|67.7|65.3|0
1752823500000|2025-07-18 07:25:00|67.76|65.36|67.86|65.46|67.94|65.54|67.75|65.35|0
1752823800000|2025-07-18 07:30:00|67.85|65.45|67.9|65.5|67.93|65.53|67.84|65.44|0
1752824100000|2025-07-18 07:35:00|68|65.6|68.04|65.64|68.3|65.9|67.95|65.55|0
1752824400000|2025-07-18 07:40:00|68.05|65.65|67.94|65.54|68.08|65.68|67.92|65.52|0
1752824700000|2025-07-18 07:45:00|67.97|65.57|68.02|65.62|68.02|65.62|67.92|65.52|0
1752825000000|2025-07-18 07:50:00|68.01|65.61|67.94|65.54|68.1|65.7|67.92|65.52|0
1752825300000|2025-07-18 07:55:00|67.91|65.51|68.08|65.68|68.08|65.68|67.86|65.46|0
1752825600000|2025-07-18 08:00:00|68.06|65.66|68.06|65.66|68.1|65.7|67.94|65.54|0
1752825900000|2025-07-18 08:05:00|68.07|65.67|68.12|65.72|68.13|65.73|68|65.6|0
1752826200000|2025-07-18 08:10:00|68.14|65.74|68.05|65.65|68.17|65.77|68.02|65.62|0
1752826500000|2025-07-18 08:15:00|68.07|65.67|68.07|65.67|68.11|65.71|68.03|65.63|0
1752826800000|2025-07-18 08:20:00|68.1|65.7|67.88|65.48|68.12|65.72|67.82|65.42|0
1752827100000|2025-07-18 08:25:00|67.91|65.51|67.89|65.49|67.94|65.54|67.83|65.43|0
1752827400000|2025-07-18 08:30:00|67.92|65.52|67.93|65.53|68.01|65.61|67.89|65.49|0
1752827700000|2025-07-18 08:35:00|67.94|65.54|68.12|65.72|68.18|65.78|67.89|65.49|0
1752828000000|2025-07-18 08:40:00|68.13|65.73|68.11|65.71|68.18|65.78|68.04|65.64|0
1752828300000|2025-07-18 08:45:00|68.14|65.74|68.04|65.64|68.17|65.77|67.98|65.58|0
1752828600000|2025-07-18 08:50:00|68.03|65.63|67.92|65.52|68.07|65.67|67.89|65.49|0
1752828900000|2025-07-18 08:55:00|67.94|65.54|67.98|65.58|68.02|65.62|67.82|65.42|0
1752829200000|2025-07-18 09:00:00|68|65.6|67.83|65.43|68.01|65.61|67.8|65.4|0
1752829500000|2025-07-18 09:05:00|67.85|65.45|67.82|65.42|67.87|65.47|67.81|65.41|0
1752829800000|2025-07-18 09:10:00|67.77|65.37|67.82|65.42|67.87|65.47|67.77|65.37|0
1752830100000|2025-07-18 09:15:00|67.81|65.41|67.85|65.45|67.87|65.47|67.78|65.38|0
1752830400000|2025-07-18 09:20:00|67.81|65.41|67.8|65.4|67.85|65.45|67.78|65.38|0
1752830700000|2025-07-18 09:25:00|67.83|65.43|67.83|65.43|67.91|65.51|67.8|65.4|0
1752831000000|2025-07-18 09:30:00|67.81|65.41|67.85|65.45|67.87|65.47|67.79|65.39|0
1752831300000|2025-07-18 09:35:00|67.83|65.43|67.83|65.43|67.88|65.48|67.76|65.36|0
1752831600000|2025-07-18 09:40:00|67.85|65.45|67.85|65.45|67.9|65.5|67.81|65.41|0
1752831900000|2025-07-18 09:45:00|67.88|65.48|67.9|65.5|67.93|65.53|67.86|65.46|0
1752832200000|2025-07-18 09:50:00|67.92|65.52|67.94|65.54|67.98|65.58|67.84|65.44|0
1752832500000|2025-07-18 09:55:00|67.89|65.49|68.03|65.63|68.08|65.68|67.87|65.47|0
1752832800000|2025-07-18 10:00:00|68.05|65.65|68.05|65.65|68.06|65.66|67.97|65.57|0
1752833100000|2025-07-18 10:05:00|68.08|65.68|68.06|65.66|68.12|65.72|67.99|65.59|0
1752833400000|2025-07-18 10:10:00|68.04|65.64|68.11|65.71|68.15|65.75|68.04|65.64|0
1752833700000|2025-07-18 10:15:00|68.13|65.73|68.32|65.92|68.35|65.95|68.08|65.68|0
1752834000000|2025-07-18 10:20:00|68.34|65.94|68.62|66.22|68.69|66.29|68.32|65.92|0
1752834300000|2025-07-18 10:25:00|68.65|66.25|68.61|66.21|68.73|66.33|68.58|66.18|0
1752834600000|2025-07-18 10:30:00|68.6|66.2|68.71|66.31|68.75|66.35|68.57|66.17|0
1752834900000|2025-07-18 10:35:00|68.69|66.29|68.65|66.25|68.75|66.35|68.6|66.2|0
1752835200000|2025-07-18 10:40:00|68.66|66.26|68.58|66.18|68.68|66.28|68.54|66.14|0
1752835500000|2025-07-18 10:45:00|68.6|66.2|68.57|66.17|68.62|66.22|68.52|66.12|0
1752835800000|2025-07-18 10:50:00|68.59|66.19|68.54|66.14|68.6|66.2|68.46|66.06|0
1752836100000|2025-07-18 10:55:00|68.56|66.16|68.55|66.15|68.63|66.23|68.48|66.08|0
1752836400000|2025-07-18 11:00:00|68.52|66.12|68.5|66.1|68.62|66.22|68.34|65.94|0
1752836700000|2025-07-18 11:05:00|68.48|66.08|68.54|66.14|68.61|66.21|68.48|66.08|0
1752837000000|2025-07-18 11:10:00|68.52|66.12|68.59|66.19|68.64|66.24|68.51|66.11|0
1752837300000|2025-07-18 11:15:00|68.61|66.21|68.75|66.35|68.81|66.41|68.52|66.12|0
1752837600000|2025-07-18 11:20:00|68.76|66.36|68.67|66.27|68.78|66.38|68.65|66.25|0
1752837900000|2025-07-18 11:25:00|68.7|66.3|68.69|66.29|68.72|66.32|68.65|66.25|0
1752838200000|2025-07-18 11:30:00|68.67|66.27|68.61|66.21|68.73|66.33|68.61|66.21|0
1752838500000|2025-07-18 11:35:00|68.64|66.24|68.7|66.3|68.73|66.33|68.62|66.22|0
1752838800000|2025-07-18 11:40:00|68.71|66.31|68.68|66.28|68.74|66.34|68.61|66.21|0
1752839100000|2025-07-18 11:45:00|68.7|66.3|68.49|66.09|68.7|66.3|68.42|66.02|0
1752839400000|2025-07-18 11:50:00|68.51|66.11|68.4|66|68.51|66.11|68.32|65.92|0
1752839700000|2025-07-18 11:55:00|68.39|65.99|68.44|66.04|68.47|66.07|68.37|65.97|0
1752840000000|2025-07-18 12:00:00|68.42|66.02|68.3|65.9|68.44|66.04|68.22|65.82|0
1752840300000|2025-07-18 12:05:00|68.31|65.91|68.26|65.86|68.39|65.99|68.19|65.79|0
1752840600000|2025-07-18 12:10:00|68.28|65.88|68.21|65.81|68.3|65.9|68.08|65.68|0
1752840900000|2025-07-18 12:15:00|68.17|65.77|68.06|65.66|68.19|65.79|67.98|65.58|0
1752841200000|2025-07-18 12:20:00|68.13|65.73|68.04|65.64|68.2|65.8|67.95|65.55|0
1752841500000|2025-07-18 12:25:00|68.02|65.62|67.98|65.58|68.12|65.72|67.93|65.53|0
1752841800000|2025-07-18 12:30:00|67.99|65.59|68.04|65.64|68.14|65.74|67.6|65.2|0
1752842100000|2025-07-18 12:35:00|68.02|65.62|68.02|65.62|68.12|65.72|67.95|65.55|0
1752842400000|2025-07-18 12:40:00|67.99|65.59|67.96|65.56|68.12|65.72|67.96|65.56|0
1752842700000|2025-07-18 12:45:00|68.02|65.62|67.97|65.57|68.09|65.69|67.91|65.51|0
1752843000000|2025-07-18 12:50:00|67.99|65.59|67.98|65.58|68.04|65.64|67.93|65.53|0
1752843300000|2025-07-18 12:55:00|67.96|65.56|67.87|65.47|68.01|65.61|67.75|65.35|0
1752843600000|2025-07-18 13:00:00|67.9|65.5|67.47|65.07|67.9|65.5|67.47|65.07|0
1752843900000|2025-07-18 13:05:00|67.46|65.06|67.31|64.91|67.52|65.12|67.3|64.9|0
1752844200000|2025-07-18 13:10:00|67.35|64.95|67.3|64.9|67.41|65.01|67.27|64.87|0
1752844500000|2025-07-18 13:15:00|67.32|64.92|67.82|65.42|67.92|65.52|67.32|64.92|0
1752844800000|2025-07-18 13:20:00|67.8|65.4|68.12|65.12|68.12|65.5|67.74|65.12|0
1752845100000|2025-07-18 13:25:00|68|65|67.67|64.67|68.14|65.14|67.56|64.56|0
1752845400000|2025-07-18 13:30:00|67.76|65.36|67.61|65.21|67.97|65.57|67.4|65|0
1752845700000|2025-07-18 13:35:00|67.54|65.14|67.57|65.17|67.77|65.37|67.37|64.97|0
1752846000000|2025-07-18 13:40:00|67.52|65.12|67.77|65.37|67.79|65.39|67.45|65.05|0
1752846300000|2025-07-18 13:45:00|67.81|65.41|67.42|65.02|67.81|65.41|67.28|64.88|0
1752846600000|2025-07-18 13:50:00|67.47|65.07|67.74|65.34|67.91|65.51|67.3|64.9|0
1752846900000|2025-07-18 13:55:00|67.72|65.32|67.81|65.41|67.96|65.56|67.7|65.3|0
1752847200000|2025-07-18 14:00:00|67.29|64.89|67.91|65.51|68.11|65.71|66.84|64.44|0
1752847500000|2025-07-18 14:05:00|67.96|65.56|68.06|65.66|68.16|65.76|67.87|65.47|0
1752847800000|2025-07-18 14:10:00|68.08|65.68|68.42|66.02|68.47|66.07|68.01|65.61|0
1752848100000|2025-07-18 14:15:00|68.4|66|68.45|66.05|68.88|66.48|68.24|65.84|0
1752848400000|2025-07-18 14:20:00|68.49|66.09|68.69|66.29|68.72|66.32|68.23|65.83|0
1752848700000|2025-07-18 14:25:00|68.77|66.37|69.02|66.62|69.23|66.83|68.77|66.37|0
1752849000000|2025-07-18 14:30:00|69.07|66.67|68.69|66.29|69.13|66.73|68.63|66.23|0
1752849300000|2025-07-18 14:35:00|68.72|66.32|68.96|66.56|68.98|66.58|68.48|66.08|0
1752849600000|2025-07-18 14:40:00|68.98|66.58|68.88|66.48|69.13|66.73|68.88|66.48|0
1752849900000|2025-07-18 14:45:00|68.86|66.46|69.03|66.63|69.1|66.7|68.75|66.35|0
1752850200000|2025-07-18 14:50:00|68.99|66.59|68.74|66.34|69.01|66.61|68.59|66.19|0
1752850500000|2025-07-18 14:55:00|68.72|66.32|69.04|66.64|69.07|66.67|68.53|66.13|0
1752850800000|2025-07-18 15:00:00|69.02|66.62|69.09|66.69|69.33|66.93|68.86|66.46|0
1752851100000|2025-07-18 15:05:00|69.06|66.66|68.91|66.51|69.12|66.72|68.76|66.36|0
1752851400000|2025-07-18 15:10:00|68.89|66.49|69|66.6|69.15|66.75|68.68|66.28|0
1752851700000|2025-07-18 15:15:00|69.02|66.62|69.1|66.7|69.1|66.7|68.7|66.3|0
1752852000000|2025-07-18 15:20:00|69.08|66.68|69.06|66.66|69.2|66.8|68.88|66.48|0
1752852300000|2025-07-18 15:25:00|69.08|66.68|68.8|66.4|69.08|66.68|68.74|66.34|0
1752852600000|2025-07-18 15:30:00|68.81|66.41|68.45|66.05|68.81|66.41|68.36|65.96|0
1752852900000|2025-07-18 15:35:00|68.5|66.1|68.49|66.09|68.61|66.21|68.37|65.97|0
1752853200000|2025-07-18 15:40:00|68.54|66.14|68.51|66.11|68.77|66.37|68.5|66.1|0
1752853500000|2025-07-18 15:45:00|68.49|66.09|68.41|66.01|68.68|66.28|68.35|65.95|0
1752853800000|2025-07-18 15:50:00|68.37|65.97|68.29|65.89|68.39|65.99|68.22|65.82|0
1752854100000|2025-07-18 15:55:00|68.31|65.91|68.41|66.01|68.53|66.13|68.26|65.86|0
1752854400000|2025-07-18 16:00:00|68.38|65.98|68.64|66.24|68.7|66.3|68.35|65.95|0
1752854700000|2025-07-18 16:05:00|68.62|66.22|68.71|66.31|68.95|66.55|68.55|66.15|0
1752855000000|2025-07-18 16:10:00|68.7|66.3|68.71|66.31|68.92|66.52|68.56|66.16|0
1752855300000|2025-07-18 16:15:00|68.76|66.36|68.82|66.42|68.91|66.51|68.69|66.29|0
1752855600000|2025-07-18 16:20:00|68.79|66.39|69.13|66.73|69.27|66.87|68.75|66.35|0
1752855900000|2025-07-18 16:25:00|69.15|66.75|69.53|67.13|70.04|67.64|69.06|66.66|0
1752856200000|2025-07-18 16:30:00|69.57|67.17|69.91|67.51|69.97|67.57|69.46|67.06|0
1752856500000|2025-07-18 16:35:00|69.94|67.54|69.74|67.34|70.13|67.73|69.74|67.34|0
1752856800000|2025-07-18 16:40:00|69.76|67.36|69.44|67.04|69.79|67.39|69.26|66.86|0
1752857100000|2025-07-18 16:45:00|69.42|67.02|69.51|67.11|69.73|67.33|69.23|66.83|0
1752857400000|2025-07-18 16:50:00|69.53|67.13|69.46|67.06|69.58|67.18|69.22|66.82|0
1752857700000|2025-07-18 16:55:00|69.44|67.04|69.94|67.54|70.08|67.68|69.39|66.99|0
1752858000000|2025-07-18 17:00:00|69.84|67.44|69.93|67.53|70.08|67.68|69.79|67.39|0
1752858300000|2025-07-18 17:05:00|69.97|67.57|69.76|67.36|70|67.6|69.6|67.2|0
1752858600000|2025-07-18 17:10:00|69.75|67.35|69.59|67.19|70.02|67.62|69.35|66.95|0
1752858900000|2025-07-18 17:15:00|69.56|67.16|69.88|67.48|69.91|67.51|69.56|67.16|0
1752859200000|2025-07-18 17:20:00|69.9|67.5|69.69|67.29|70.08|67.68|69.47|67.07|0
1752859500000|2025-07-18 17:25:00|69.73|67.33|69.64|67.24|69.89|67.49|69.51|67.11|0
1752859800000|2025-07-18 17:30:00|69.61|67.21|69.31|66.91|69.61|67.21|69.27|66.87|0
1752860100000|2025-07-18 17:35:00|69.29|66.89|69.22|66.82|69.46|67.06|69.2|66.8|0
1752860400000|2025-07-18 17:40:00|69.2|66.8|69.38|66.98|69.41|67.01|69.04|66.64|0
1752860700000|2025-07-18 17:45:00|69.41|67.01|69.53|67.13|69.69|67.29|69.32|66.92|0
1752861000000|2025-07-18 17:50:00|69.55|67.15|69.6|67.2|69.83|67.43|69.53|67.13|0
1752861300000|2025-07-18 17:55:00|69.63|67.23|69.46|67.06|69.71|67.31|69.39|66.99|0
1752861600000|2025-07-18 18:00:00|69.43|67.03|69.1|66.7|69.51|67.11|69.09|66.69|0
1752861900000|2025-07-18 18:05:00|69.11|66.71|69.23|66.83|69.33|66.93|69.02|66.62|0
1752862200000|2025-07-18 18:10:00|69.25|66.85|69.56|67.16|69.63|67.23|69.21|66.81|0
1752862500000|2025-07-18 18:15:00|69.53|67.13|69.48|67.08|69.67|67.27|69.46|67.06|0
1752862800000|2025-07-18 18:20:00|69.5|67.1|69.2|66.8|69.5|67.1|69.17|66.77|0
1752863100000|2025-07-18 18:25:00|69.22|66.82|69.4|67|69.43|67.03|69.15|66.75|0
1752863400000|2025-07-18 18:30:00|69.43|67.03|69.25|66.85|69.43|67.03|69.08|66.68|0
1752863700000|2025-07-18 18:35:00|69.27|66.87|69.27|66.87|69.35|66.95|69.17|66.77|0
1752864000000|2025-07-18 18:40:00|69.26|66.86|68.99|66.59|69.27|66.87|68.99|66.59|0
1752864300000|2025-07-18 18:45:00|69.04|66.64|68.97|66.57|69.15|66.75|68.96|66.56|0
1752864600000|2025-07-18 18:50:00|69|66.6|69.05|66.65|69.11|66.71|68.97|66.57|0
1752864900000|2025-07-18 18:55:00|69.08|66.68|69.22|66.82|69.36|66.96|69.04|66.64|0
1752865200000|2025-07-18 19:00:00|69.19|66.79|69.25|66.85|69.25|66.85|69.05|66.65|0
1752865500000|2025-07-18 19:05:00|69.22|66.82|69.14|66.74|69.31|66.91|69.06|66.66|0
1752865800000|2025-07-18 19:10:00|69.17|66.77|69.18|66.78|69.27|66.87|69.16|66.76|0
1752866100000|2025-07-18 19:15:00|69.2|66.8|68.85|66.45|69.22|66.82|68.84|66.44|0
1752866400000|2025-07-18 19:20:00|68.82|66.42|68.82|66.42|68.95|66.55|68.75|66.35|0
1752866700000|2025-07-18 19:25:00|68.83|66.43|68.96|66.56|69.01|66.61|68.79|66.39|0
1752867000000|2025-07-18 19:30:00|68.89|66.49|69.15|66.75|69.22|66.82|68.85|66.45|0
1752867300000|2025-07-18 19:35:00|69.13|66.73|69.12|66.72|69.23|66.83|69.03|66.63|0
1752867600000|2025-07-18 19:40:00|69.14|66.74|69.26|66.86|69.35|66.95|69.09|66.69|0
1752867900000|2025-07-18 19:45:00|69.24|66.84|68.94|66.54|69.33|66.93|68.91|66.51|0
1752868200000|2025-07-18 19:50:00|68.87|66.47|68.58|66.18|69|66.6|68.58|66.18|0
1752868500000|2025-07-18 19:55:00|68.68|66.28|68.78|66.38|68.83|66.43|68.46|66.06|0
1752868800000|2025-07-18 20:00:00|68.69|66.29|68.73|66.33|68.84|66.44|68.62|66.22|0
1752869100000|2025-07-18 20:05:00|68.75|66.35|68.82|66.42|68.93|66.53|68.71|66.31|0
1752869400000|2025-07-18 20:10:00|68.79|66.39|68.63|66.23|68.84|66.44|68.58|66.18|0
1753057800000|2025-07-21 00:30:00|67.77|65.37|67.77|65.37|67.85|65.45|67.72|65.32|0
1753058100000|2025-07-21 00:35:00|67.8|65.4|67.7|65.3|67.86|65.46|67.68|65.28|0
1753058400000|2025-07-21 00:40:00|67.75|65.35|67.76|65.36|67.8|65.4|67.7|65.3|0
1753058700000|2025-07-21 00:45:00|67.75|65.35|67.78|65.38|67.8|65.4|67.73|65.33|0
1753059000000|2025-07-21 00:50:00|67.79|65.39|67.78|65.38|67.81|65.41|67.67|65.27|0
1753059300000|2025-07-21 00:55:00|67.76|65.36|67.77|65.37|67.77|65.37|67.64|65.24|0
1753059600000|2025-07-21 01:00:00|67.75|65.35|67.73|65.33|67.79|65.39|67.66|65.26|0
1753059900000|2025-07-21 01:05:00|67.68|65.28|67.57|65.17|67.75|65.35|67.52|65.12|0
1753060200000|2025-07-21 01:10:00|67.56|65.16|67.6|65.2|67.68|65.28|67.51|65.11|0
1753060500000|2025-07-21 01:15:00|67.63|65.23|67.52|65.12|67.63|65.23|67.48|65.08|0
1753060800000|2025-07-21 01:20:00|67.54|65.14|67.54|65.14|67.59|65.19|67.47|65.07|0
1753061100000|2025-07-21 01:25:00|67.52|65.12|67.65|65.25|67.65|65.25|67.52|65.12|0
1753061400000|2025-07-21 01:30:00|67.67|65.27|67.69|65.29|67.71|65.31|67.6|65.2|0
1753061700000|2025-07-21 01:35:00|67.66|65.26|67.68|65.28|67.72|65.32|67.56|65.16|0
1753062000000|2025-07-21 01:40:00|67.67|65.27|67.64|65.24|67.69|65.29|67.59|65.19|0
1753062300000|2025-07-21 01:45:00|67.63|65.23|67.79|65.39|67.79|65.39|67.63|65.23|0
1753062600000|2025-07-21 01:50:00|67.75|65.35|67.71|65.31|67.83|65.43|67.68|65.28|0
1753062900000|2025-07-21 01:55:00|67.73|65.33|67.79|65.39|67.79|65.39|67.66|65.26|0
1753063200000|2025-07-21 02:00:00|67.81|65.41|67.75|65.35|67.84|65.44|67.72|65.32|0
1753063500000|2025-07-21 02:05:00|67.7|65.3|67.7|65.3|67.8|65.4|67.68|65.28|0
1753063800000|2025-07-21 02:10:00|67.73|65.33|67.68|65.28|67.74|65.34|67.64|65.24|0
1753064100000|2025-07-21 02:15:00|67.64|65.24|67.63|65.23|67.68|65.28|67.58|65.18|0
1753064400000|2025-07-21 02:20:00|67.59|65.19|67.63|65.23|67.65|65.25|67.59|65.19|0
1753064700000|2025-07-21 02:25:00|67.64|65.24|67.63|65.23|67.67|65.27|67.61|65.21|0
1753065000000|2025-07-21 02:30:00|67.65|65.25|67.7|65.3|67.72|65.32|67.59|65.19|0
1753065300000|2025-07-21 02:35:00|67.69|65.29|67.75|65.35|67.79|65.39|67.68|65.28|0
1753065600000|2025-07-21 02:40:00|67.73|65.33|67.76|65.36|67.78|65.38|67.7|65.3|0
1753065900000|2025-07-21 02:45:00|67.78|65.38|67.75|65.35|67.79|65.39|67.72|65.32|0
1753066200000|2025-07-21 02:50:00|67.72|65.32|67.71|65.31|67.75|65.35|67.69|65.29|0
1753066500000|2025-07-21 02:55:00|67.73|65.33|67.73|65.33|67.77|65.37|67.71|65.31|0
1753066800000|2025-07-21 03:00:00|67.72|65.32|67.71|65.31|67.75|65.35|67.69|65.29|0
1753067100000|2025-07-21 03:05:00|67.73|65.33|67.65|65.25|67.74|65.34|67.63|65.23|0
1753067400000|2025-07-21 03:10:00|67.67|65.27|67.67|65.27|67.74|65.34|67.66|65.26|0
1753067700000|2025-07-21 03:15:00|67.66|65.26|67.74|65.34|67.76|65.36|67.65|65.25|0
1753068000000|2025-07-21 03:20:00|67.71|65.31|67.74|65.34|67.75|65.35|67.69|65.29|0
1753068300000|2025-07-21 03:25:00|67.71|65.31|67.74|65.34|67.75|65.35|67.71|65.31|0
1753068600000|2025-07-21 03:30:00|67.75|65.35|67.89|65.49|67.89|65.49|67.65|65.25|0
1753068900000|2025-07-21 03:35:00|67.92|65.52|67.91|65.51|67.94|65.54|67.82|65.42|0
1753069200000|2025-07-21 03:40:00|67.92|65.52|67.89|65.49|67.97|65.57|67.88|65.48|0
1753069500000|2025-07-21 03:45:00|67.88|65.48|67.87|65.47|67.92|65.52|67.84|65.44|0
1753069800000|2025-07-21 03:50:00|67.89|65.49|67.87|65.47|67.92|65.52|67.86|65.46|0
1753070100000|2025-07-21 03:55:00|67.89|65.49|67.85|65.45|67.89|65.49|67.82|65.42|0
1753070400000|2025-07-21 04:00:00|67.73|65.33|67.87|65.47|67.95|65.55|67.73|65.33|0
1753070700000|2025-07-21 04:05:00|67.89|65.49|67.77|65.37|67.91|65.51|67.71|65.31|0
1753071000000|2025-07-21 04:10:00|67.75|65.35|67.69|65.29|67.79|65.39|67.63|65.23|0
1753071300000|2025-07-21 04:15:00|67.7|65.3|67.65|65.25|67.7|65.3|67.63|65.23|0
1753071600000|2025-07-21 04:20:00|67.67|65.27|67.65|65.25|67.68|65.28|67.6|65.2|0
1753071900000|2025-07-21 04:25:00|67.63|65.23|67.44|65.04|67.65|65.25|67.39|64.99|0
1753072200000|2025-07-21 04:30:00|67.45|65.05|67.41|65.01|67.46|65.06|67.4|65|0
1753072500000|2025-07-21 04:35:00|67.43|65.03|67.38|64.98|67.45|65.05|67.38|64.98|0
1753072800000|2025-07-21 04:40:00|67.42|65.02|67.43|65.03|67.47|65.07|67.4|65|0
1753073100000|2025-07-21 04:45:00|67.44|65.04|67.48|65.08|67.52|65.12|67.38|64.98|0
1753073400000|2025-07-21 04:50:00|67.46|65.06|67.48|65.08|67.5|65.1|67.45|65.05|0
1753073700000|2025-07-21 04:55:00|67.46|65.06|67.41|65.01|67.51|65.11|67.4|65|0
1753074000000|2025-07-21 05:00:00|67.42|65.02|67.29|64.89|67.42|65.02|67.29|64.89|0
1753074300000|2025-07-21 05:05:00|67.3|64.9|67.32|64.92|67.37|64.97|67.28|64.88|0
1753074600000|2025-07-21 05:10:00|67.31|64.91|67.49|65.09|67.54|65.14|67.31|64.91|0
1753074900000|2025-07-21 05:15:00|67.47|65.07|67.55|65.15|67.55|65.15|67.45|65.05|0
1753075200000|2025-07-21 05:20:00|67.57|65.17|67.56|65.16|67.57|65.17|67.52|65.12|0
1753075500000|2025-07-21 05:25:00|67.55|65.15|67.43|65.03|67.55|65.15|67.35|64.95|0
1753075800000|2025-07-21 05:30:00|67.42|65.02|67.36|64.96|67.42|65.02|67.32|64.92|0
1753076100000|2025-07-21 05:35:00|67.33|64.93|67.34|64.94|67.38|64.98|67.32|64.92|0
1753076400000|2025-07-21 05:40:00|67.36|64.96|67.35|64.95|67.43|65.03|67.34|64.94|0
1753076700000|2025-07-21 05:45:00|67.37|64.97|67.38|64.98|67.42|65.02|67.35|64.95|0
1753077000000|2025-07-21 05:50:00|67.39|64.99|67.4|65|67.43|65.03|67.34|64.94|0
1753077300000|2025-07-21 05:55:00|67.41|65.01|67.51|65.11|67.56|65.16|67.41|65.01|0
1753077600000|2025-07-21 06:00:00|67.27|64.87|67.45|65.05|67.54|65.14|67.27|64.87|0
1753077900000|2025-07-21 06:05:00|67.4|65|67.3|64.9|67.45|65.05|67.27|64.87|0
1753078200000|2025-07-21 06:10:00|67.27|64.87|67.17|64.77|67.32|64.92|67.15|64.75|0
1753078500000|2025-07-21 06:15:00|67.19|64.79|67.12|64.72|67.25|64.85|67.1|64.7|0
1753078800000|2025-07-21 06:20:00|67.1|64.7|66.87|64.47|67.13|64.73|66.84|64.44|0
1753079100000|2025-07-21 06:25:00|66.85|64.45|66.84|64.44|66.91|64.51|66.81|64.41|0
1753079400000|2025-07-21 06:30:00|66.81|64.41|66.74|64.34|66.81|64.41|66.72|64.32|0
1753079700000|2025-07-21 06:35:00|66.75|64.35|66.82|64.42|66.84|64.44|66.74|64.34|0
1753080000000|2025-07-21 06:40:00|66.84|64.44|66.79|64.39|66.84|64.44|66.75|64.35|0
1753080300000|2025-07-21 06:45:00|66.82|64.42|66.82|64.42|66.94|64.54|66.77|64.37|0
1753080600000|2025-07-21 06:50:00|66.84|64.44|66.96|64.56|67|64.6|66.83|64.43|0
1753080900000|2025-07-21 06:55:00|66.97|64.57|67.13|64.73|67.19|64.79|66.97|64.57|0
1753081200000|2025-07-21 07:00:00|67.12|64.72|66.86|64.46|67.12|64.72|66.81|64.41|0
1753081500000|2025-07-21 07:05:00|66.83|64.43|66.74|64.34|66.87|64.47|66.72|64.32|0
1753081800000|2025-07-21 07:10:00|66.76|64.36|66.74|64.34|66.76|64.36|66.68|64.28|0
1753082100000|2025-07-21 07:15:00|66.75|64.35|66.66|64.26|66.78|64.38|66.59|64.19|0
1753082400000|2025-07-21 07:20:00|66.64|64.24|66.66|64.26|66.72|64.32|66.6|64.2|0
1753082700000|2025-07-21 07:25:00|66.65|64.25|66.7|64.3|66.74|64.34|66.63|64.23|0
1753083000000|2025-07-21 07:30:00|66.73|64.33|66.67|64.27|66.75|64.35|66.65|64.25|0
1753083300000|2025-07-21 07:35:00|66.66|64.26|66.56|64.16|66.68|64.28|66.52|64.12|0
1753083600000|2025-07-21 07:40:00|66.58|64.18|66.72|64.32|66.75|64.35|66.56|64.16|0
1753083900000|2025-07-21 07:45:00|66.7|64.3|66.78|64.38|66.8|64.4|66.69|64.29|0
1753084200000|2025-07-21 07:50:00|66.75|64.35|66.85|64.45|66.87|64.47|66.75|64.35|0
1753084500000|2025-07-21 07:55:00|66.84|64.44|66.82|64.42|66.89|64.49|66.8|64.4|0
1753084800000|2025-07-21 08:00:00|66.8|64.4|66.62|64.22|66.8|64.4|66.44|64.04|0
1753085100000|2025-07-21 08:05:00|66.63|64.23|66.29|63.89|66.63|64.23|66.28|63.88|0
1753085400000|2025-07-21 08:10:00|66.28|63.88|66.44|64.04|66.47|64.07|66.26|63.86|0
1753085700000|2025-07-21 08:15:00|66.47|64.07|66.53|64.13|66.65|64.25|66.43|64.03|0
1753086000000|2025-07-21 08:20:00|66.5|64.1|66.38|63.98|66.5|64.1|66.36|63.96|0
1753086300000|2025-07-21 08:25:00|66.36|63.96|66.36|63.96|66.4|64|66.33|63.93|0
1753086600000|2025-07-21 08:30:00|66.38|63.98|66.42|64.02|66.46|64.06|66.31|63.91|0
1753086900000|2025-07-21 08:35:00|66.44|64.04|66.46|64.06|66.48|64.08|66.41|64.01|0
1753087200000|2025-07-21 08:40:00|66.44|64.04|66.65|64.25|66.65|64.25|66.36|63.96|0
1753087500000|2025-07-21 08:45:00|66.63|64.23|66.65|64.25|66.67|64.27|66.52|64.12|0
1753087800000|2025-07-21 08:50:00|66.66|64.26|66.56|64.16|66.67|64.27|66.55|64.15|0
1753088100000|2025-07-21 08:55:00|66.55|64.15|66.48|64.08|66.58|64.18|66.46|64.06|0
1753088400000|2025-07-21 09:00:00|66.5|64.1|66.49|64.09|66.51|64.11|66.41|64.01|0
1753088700000|2025-07-21 09:05:00|66.48|64.08|66.38|63.98|66.51|64.11|66.34|63.94|0
1753089000000|2025-07-21 09:10:00|66.35|63.95|66.42|64.02|66.42|64.02|66.35|63.95|0
1753089300000|2025-07-21 09:15:00|66.4|64|66.42|64.02|66.45|64.05|66.36|63.96|0
1753089600000|2025-07-21 09:20:00|66.39|63.99|66.41|64.01|66.49|64.09|66.35|63.95|0
1753089900000|2025-07-21 09:25:00|66.39|63.99|66.4|64|66.43|64.03|66.38|63.98|0
1753090200000|2025-07-21 09:30:00|66.38|63.98|66.61|64.21|66.67|64.27|66.38|63.98|0
1753090500000|2025-07-21 09:35:00|66.59|64.19|66.57|64.17|66.61|64.21|66.5|64.1|0
1753090800000|2025-07-21 09:40:00|66.58|64.18|66.58|64.18|66.61|64.21|66.53|64.13|0
1753091100000|2025-07-21 09:45:00|66.56|64.16|66.57|64.17|66.6|64.2|66.55|64.15|0
1753091400000|2025-07-21 09:50:00|66.56|64.16|66.55|64.15|66.63|64.23|66.54|64.14|0
1753091700000|2025-07-21 09:55:00|66.57|64.17|66.57|64.17|66.63|64.23|66.54|64.14|0
1753092000000|2025-07-21 10:00:00|66.55|64.15|66.59|64.19|66.62|64.22|66.53|64.13|0
1753092300000|2025-07-21 10:05:00|66.6|64.2|66.62|64.22|66.68|64.28|66.6|64.2|0
1753092600000|2025-07-21 10:10:00|66.6|64.2|66.43|64.03|66.63|64.23|66.33|63.93|0
1753092900000|2025-07-21 10:15:00|66.45|64.05|66.44|64.04|66.46|64.06|66.39|63.99|0
1753093200000|2025-07-21 10:20:00|66.43|64.03|66.39|63.99|66.46|64.06|66.39|63.99|0
1753093500000|2025-07-21 10:25:00|66.43|64.03|66.47|64.07|66.48|64.08|66.4|64|0
1753093800000|2025-07-21 10:30:00|66.45|64.05|66.61|64.21|66.61|64.21|66.45|64.05|0
1753094100000|2025-07-21 10:35:00|66.6|64.2|66.69|64.29|66.72|64.32|66.58|64.18|0
1753094400000|2025-07-21 10:40:00|66.71|64.31|66.65|64.25|66.71|64.31|66.65|64.25|0
1753094700000|2025-07-21 10:45:00|66.66|64.26|66.64|64.24|66.66|64.26|66.59|64.19|0
1753095000000|2025-07-21 10:50:00|66.69|64.29|66.86|64.46|66.91|64.51|66.62|64.22|0
1753095300000|2025-07-21 10:55:00|66.84|64.44|66.63|64.23|66.87|64.47|66.59|64.19|0
1753095600000|2025-07-21 11:00:00|66.65|64.25|66.69|64.29|66.73|64.33|66.64|64.24|0
1753095900000|2025-07-21 11:05:00|66.72|64.32|66.87|64.47|66.91|64.51|66.68|64.28|0
1753096200000|2025-07-21 11:10:00|66.9|64.5|66.91|64.51|66.92|64.52|66.84|64.44|0
1753096500000|2025-07-21 11:15:00|66.93|64.53|66.9|64.5|66.93|64.53|66.83|64.43|0
1753096800000|2025-07-21 11:20:00|66.91|64.51|66.8|64.4|66.92|64.52|66.79|64.39|0
1753097100000|2025-07-21 11:25:00|66.82|64.42|66.74|64.34|66.86|64.46|66.71|64.31|0
1753097400000|2025-07-21 11:30:00|66.76|64.36|66.74|64.34|66.79|64.39|66.64|64.24|0
1753097700000|2025-07-21 11:35:00|66.72|64.32|66.94|64.54|66.98|64.58|66.72|64.32|0
1753098000000|2025-07-21 11:40:00|66.92|64.52|66.9|64.5|66.96|64.56|66.84|64.44|0
1753098300000|2025-07-21 11:45:00|66.94|64.54|66.92|64.52|66.95|64.55|66.87|64.47|0
1753098600000|2025-07-21 11:50:00|66.94|64.54|66.95|64.55|66.98|64.58|66.9|64.5|0
1753098900000|2025-07-21 11:55:00|66.92|64.52|66.92|64.52|66.94|64.54|66.89|64.49|0
1753099200000|2025-07-21 12:00:00|65.72|63.32|66.89|64.49|67.47|65.07|65.72|63.32|0
1753099500000|2025-07-21 12:05:00|66.91|64.51|66.94|64.54|66.97|64.57|66.8|64.4|0
1753099800000|2025-07-21 12:10:00|66.92|64.52|66.92|64.52|66.94|64.54|66.84|64.44|0
1753100100000|2025-07-21 12:15:00|66.97|64.57|66.94|64.54|66.97|64.57|66.9|64.5|0
1753100400000|2025-07-21 12:20:00|66.92|64.52|66.9|64.5|66.94|64.54|66.89|64.49|0
1753100700000|2025-07-21 12:25:00|66.93|64.53|66.92|64.52|66.95|64.55|66.89|64.49|0
1753101000000|2025-07-21 12:30:00|66.94|64.54|66.94|64.54|67.51|65.11|66.85|64.45|0
1753101300000|2025-07-21 12:35:00|66.96|64.56|66.95|64.55|67.01|64.61|66.85|64.45|0
1753101600000|2025-07-21 12:40:00|66.92|64.52|67.14|64.74|67.15|64.75|66.9|64.5|0
1753101900000|2025-07-21 12:45:00|67.15|64.75|67.03|64.63|67.17|64.77|67.01|64.61|0
1753102200000|2025-07-21 12:50:00|67.01|64.61|67.2|64.8|67.24|64.84|67.01|64.61|0
1753102500000|2025-07-21 12:55:00|67.22|64.82|67.44|65.04|67.53|65.13|67.22|64.82|0
1753102800000|2025-07-21 13:00:00|67.46|65.06|67.54|65.14|67.68|65.28|67.37|64.97|0
1753103100000|2025-07-21 13:05:00|67.57|65.17|67.46|65.06|67.63|65.23|67.39|64.99|0
1753103400000|2025-07-21 13:10:00|67.47|65.07|67.54|65.14|67.61|65.21|67.34|64.94|0
1753103700000|2025-07-21 13:15:00|67.49|65.09|67.33|64.93|67.52|65.12|67.3|64.9|0
1753104000000|2025-07-21 13:20:00|67.36|64.96|67.7|64.7|67.7|65.03|67.22|64.7|0
1753104300000|2025-07-21 13:25:00|67.71|64.71|67.39|64.39|67.71|64.71|67.39|64.39|0
1753104600000|2025-07-21 13:30:00|67.09|64.69|66.73|64.33|67.09|64.69|66.46|64.06|0
1753104900000|2025-07-21 13:35:00|66.68|64.28|66.46|64.06|66.77|64.37|66.43|64.03|0
1753105200000|2025-07-21 13:40:00|66.44|64.04|66.32|63.92|66.51|64.11|66.21|63.81|0
1753105500000|2025-07-21 13:45:00|66.27|63.87|65.83|63.43|66.27|63.87|65.73|63.33|0
1753105800000|2025-07-21 13:50:00|65.85|63.45|65.61|63.21|65.95|63.55|65.61|63.21|0
1753106100000|2025-07-21 13:55:00|65.64|63.24|65.47|63.07|65.64|63.24|65.33|62.93|0
1753106400000|2025-07-21 14:00:00|65.29|62.89|65.35|62.95|65.48|63.08|65.22|62.82|0
1753106700000|2025-07-21 14:05:00|65.34|62.94|65.67|63.27|65.67|63.27|65.33|62.93|0
1753107000000|2025-07-21 14:10:00|65.71|63.31|65.31|62.91|65.82|63.42|65.31|62.91|0
1753107300000|2025-07-21 14:15:00|65.33|62.93|65.14|62.74|65.41|63.01|65.12|62.72|0
1753107600000|2025-07-21 14:20:00|65.13|62.73|64.6|62.2|65.16|62.76|64.54|62.14|0
1753107900000|2025-07-21 14:25:00|64.64|62.24|64.35|61.95|64.71|62.31|64.35|61.95|0
1753108200000|2025-07-21 14:30:00|64.34|61.94|64.51|62.11|64.53|62.13|64.23|61.83|0
1753108500000|2025-07-21 14:35:00|64.55|62.15|64.54|62.14|64.6|62.2|64.4|62|0
1753108800000|2025-07-21 14:40:00|64.56|62.16|64.45|62.05|64.72|62.32|64.45|62.05|0
1753109100000|2025-07-21 14:45:00|64.47|62.07|64.59|62.19|64.68|62.28|64.42|62.02|0
1753109400000|2025-07-21 14:50:00|64.63|62.23|64.76|62.36|64.84|62.44|64.55|62.15|0
1753109700000|2025-07-21 14:55:00|64.68|62.28|64.47|62.07|64.76|62.36|64.39|61.99|0
1753110000000|2025-07-21 15:00:00|64.46|62.06|64.43|62.03|64.62|62.22|64.4|62|0
1753110300000|2025-07-21 15:05:00|64.45|62.05|64.38|61.98|64.55|62.15|64.33|61.93|0
1753110600000|2025-07-21 15:10:00|64.36|61.96|64.28|61.88|64.44|62.04|64.22|61.82|0
1753110900000|2025-07-21 15:15:00|64.3|61.9|64.39|61.99|64.42|62.02|64.21|61.81|0
1753111200000|2025-07-21 15:20:00|64.36|61.96|64.23|61.83|64.41|62.01|64.13|61.73|0
1753111500000|2025-07-21 15:25:00|64.25|61.85|64.05|61.65|64.25|61.85|64.03|61.63|0
1753111800000|2025-07-21 15:30:00|64.03|61.63|63.93|61.53|64.12|61.72|63.9|61.5|0
1753112100000|2025-07-21 15:35:00|63.91|61.51|64|61.6|64.07|61.67|63.88|61.48|0
1753112400000|2025-07-21 15:40:00|63.98|61.58|64.04|61.64|64.12|61.72|63.95|61.55|0
1753112700000|2025-07-21 15:45:00|64.06|61.66|64.13|61.73|64.15|61.75|64|61.6|0
1753113000000|2025-07-21 15:50:00|64.11|61.71|64.16|61.76|64.19|61.79|64.03|61.63|0
1753113300000|2025-07-21 15:55:00|64.2|61.8|64.29|61.89|64.29|61.89|64.06|61.66|0
1753113600000|2025-07-21 16:00:00|64.31|61.91|64.25|61.85|64.52|62.12|64.23|61.83|0
1753113900000|2025-07-21 16:05:00|64.29|61.89|64.45|62.05|64.63|62.23|64.27|61.87|0
1753114200000|2025-07-21 16:10:00|64.48|62.08|64.45|62.05|64.6|62.2|64.37|61.97|0
1753114500000|2025-07-21 16:15:00|64.43|62.03|64.59|62.19|64.65|62.25|64.33|61.93|0
1753114800000|2025-07-21 16:20:00|64.62|62.22|64.76|62.36|64.85|62.45|64.53|62.13|0
1753115100000|2025-07-21 16:25:00|64.74|62.34|64.62|62.22|64.8|62.4|64.59|62.19|0
1753115400000|2025-07-21 16:30:00|64.65|62.25|64.42|62.02|64.73|62.33|64.41|62.01|0
1753115700000|2025-07-21 16:35:00|64.45|62.05|64.41|62.01|64.51|62.11|64.22|61.82|0
1753116000000|2025-07-21 16:40:00|64.42|62.02|64.4|62|64.53|62.13|64.33|61.93|0
1753116300000|2025-07-21 16:45:00|64.41|62.01|64.37|61.97|64.43|62.03|64.31|61.91|0
1753116600000|2025-07-21 16:50:00|64.35|61.95|64.09|61.69|64.35|61.95|64.08|61.68|0
1753116900000|2025-07-21 16:55:00|64.11|61.71|64.14|61.74|64.19|61.79|64.05|61.65|0
1753117200000|2025-07-21 17:00:00|64.11|61.71|64.11|61.71|64.14|61.74|63.93|61.53|0
1753117500000|2025-07-21 17:05:00|64.05|61.65|64.13|61.73|64.13|61.73|64.02|61.62|0
1753117800000|2025-07-21 17:10:00|64.15|61.75|64.08|61.68|64.17|61.77|64.03|61.63|0
1753118100000|2025-07-21 17:15:00|64.12|61.72|64.16|61.76|64.24|61.84|64.07|61.67|0
1753118400000|2025-07-21 17:20:00|64.14|61.74|64.05|61.65|64.18|61.78|64.04|61.64|0
1753118700000|2025-07-21 17:25:00|64.01|61.61|64.12|61.72|64.17|61.77|63.98|61.58|0
1753119000000|2025-07-21 17:30:00|64.11|61.71|64.1|61.7|64.17|61.77|64.03|61.63|0
1753119300000|2025-07-21 17:35:00|64.12|61.72|64.18|61.78|64.18|61.78|64.05|61.65|0
1753119600000|2025-07-21 17:40:00|64.16|61.76|64.34|61.94|64.36|61.96|64.15|61.75|0
1753119900000|2025-07-21 17:45:00|64.32|61.92|64.3|61.9|64.38|61.98|64.26|61.86|0
1753120200000|2025-07-21 17:50:00|64.32|61.92|64.43|62.03|64.45|62.05|64.3|61.9|0
1753120500000|2025-07-21 17:55:00|64.45|62.05|64.41|62.01|64.45|62.05|64.21|61.81|0
1753120800000|2025-07-21 18:00:00|64.39|61.99|64.43|62.03|64.5|62.1|64.37|61.97|0
1753121100000|2025-07-21 18:05:00|64.41|62.01|64.48|62.08|64.5|62.1|64.38|61.98|0
1753121400000|2025-07-21 18:10:00|64.5|62.1|64.62|62.22|64.67|62.27|64.49|62.09|0
1753121700000|2025-07-21 18:15:00|64.65|62.25|64.57|62.17|64.65|62.25|64.53|62.13|0
1753122000000|2025-07-21 18:20:00|64.6|62.2|64.48|62.08|64.68|62.28|64.46|62.06|0
1753122300000|2025-07-21 18:25:00|64.5|62.1|64.5|62.1|64.58|62.18|64.5|62.1|0
1753122600000|2025-07-21 18:30:00|64.52|62.12|64.59|62.19|64.62|62.22|64.5|62.1|0
1753122900000|2025-07-21 18:35:00|64.61|62.21|64.57|62.17|64.61|62.21|64.54|62.14|0
1753123200000|2025-07-21 18:40:00|64.55|62.15|64.65|62.25|64.68|62.28|64.51|62.11|0
1753123500000|2025-07-21 18:45:00|64.67|62.27|65.03|62.63|65.07|62.67|64.64|62.24|0
1753123800000|2025-07-21 18:50:00|65.07|62.67|64.82|62.42|65.1|62.7|64.78|62.38|0
1753124100000|2025-07-21 18:55:00|64.87|62.47|64.99|62.59|65.04|62.64|64.82|62.42|0
1753124400000|2025-07-21 19:00:00|64.96|62.56|65.19|62.79|65.35|62.95|64.96|62.56|0
1753124700000|2025-07-21 19:05:00|65.16|62.76|65.75|63.35|65.75|63.35|65.11|62.71|0
1753125000000|2025-07-21 19:10:00|65.78|63.38|65.88|63.48|66.28|63.88|65.67|63.27|0
1753125300000|2025-07-21 19:15:00|65.91|63.51|65.68|63.28|65.91|63.51|65.57|63.17|0
1753125600000|2025-07-21 19:20:00|65.7|63.3|65.62|63.22|65.7|63.3|65.55|63.15|0
1753125900000|2025-07-21 19:25:00|65.64|63.24|65.95|63.55|66.02|63.62|65.57|63.17|0
1753126200000|2025-07-21 19:30:00|65.93|63.53|65.92|63.52|65.95|63.55|65.67|63.27|0
1753126500000|2025-07-21 19:35:00|65.94|63.54|66|63.6|66.17|63.77|65.79|63.39|0
1753126800000|2025-07-21 19:40:00|66.02|63.62|66.57|64.17|66.64|64.24|65.97|63.57|0
1753127100000|2025-07-21 19:45:00|66.59|64.19|66.67|64.27|67.01|64.61|66.55|64.15|0
1753127400000|2025-07-21 19:50:00|66.72|64.32|66.59|64.19|66.82|64.42|66.39|63.99|0
1753127700000|2025-07-21 19:55:00|66.54|64.14|66.73|64.33|67.11|64.71|66.5|64.1|0
1753128000000|2025-07-21 20:00:00|66.77|64.37|66.63|64.23|66.82|64.42|66.42|64.02|0
1753128300000|2025-07-21 20:05:00|66.61|64.21|66.47|64.07|66.66|64.26|66.45|64.05|0
1753128600000|2025-07-21 20:10:00|66.49|64.09|66.45|64.05|66.62|64.22|66.45|64.05|0
1753128900000|2025-07-21 20:15:00|66.47|64.07|66.48|64.08|66.52|64.12|66.4|64|0
1753129200000|2025-07-21 20:20:00|66.47|64.07|66.47|64.07|66.49|64.09|66.4|64|0
1753129500000|2025-07-21 20:25:00|66.45|64.05|66.47|64.07|66.53|64.13|66.44|64.04|0
1753129800000|2025-07-21 20:30:00|66.45|64.05|66.38|63.98|66.5|64.1|66.36|63.96|0
1753130100000|2025-07-21 20:35:00|66.41|64.01|66.41|64.01|66.46|64.06|66.38|63.98|0
1753130400000|2025-07-21 20:40:00|66.43|64.03|66.4|64|66.45|64.05|66.39|63.99|0
1753130700000|2025-07-21 20:45:00|66.42|64.02|66.4|64|66.45|64.05|66.38|63.98|0
1753131000000|2025-07-21 20:50:00|66.38|63.98|66.36|63.96|66.44|64.04|66.34|63.94|0
1753131300000|2025-07-21 20:55:00|66.66|63.66|66.62|63.62|66.7|63.7|66.61|63.61|0
1753131600000|2025-07-21 21:00:00|66.61|63.61|66.61|63.61|66.62|63.62|66.6|63.6|0
1753131900000|2025-07-21 21:05:00|66.6|63.6|66.61|63.61|66.65|63.65|66.6|63.6|0
1753132200000|2025-07-21 21:10:00|66.62|63.62|66.62|63.62|66.62|63.62|66.59|63.59|0
1753132500000|2025-07-21 21:15:00|66.63|63.63|66.62|63.62|66.63|63.63|66.62|63.62|0
1753132800000|2025-07-21 21:20:00|66.61|63.61|66.63|63.63|66.63|63.63|66.6|63.6|0
1753133100000|2025-07-21 21:25:00|66.65|63.65|66.64|63.64|66.65|63.65|66.63|63.63|0
1753133400000|2025-07-21 21:30:00|66.65|63.65|66.66|63.66|66.66|63.66|66.65|63.65|0
1753133700000|2025-07-21 21:35:00|66.65|63.65|66.66|63.66|66.66|63.66|66.65|63.65|0
1753134000000|2025-07-21 21:40:00|66.67|63.67|66.64|63.64|66.67|63.67|66.64|63.64|0
1753134300000|2025-07-21 21:45:00|66.65|63.65|66.63|63.63|66.65|63.65|66.63|63.63|0
1753134600000|2025-07-21 21:50:00|66.65|63.65|66.64|63.64|66.67|63.67|66.64|63.64|0
1753134900000|2025-07-21 21:55:00|66.65|63.65|66.62|63.62|66.66|63.66|66.59|63.59|0
1753135200000|2025-07-21 22:00:00|66.67|63.67|66.53|63.53|66.78|63.78|66.52|63.52|0
1753135500000|2025-07-21 22:05:00|66.54|63.54|66.65|63.65|66.69|63.69|66.54|63.54|0
1753135800000|2025-07-21 22:10:00|66.66|63.66|66.74|63.74|66.76|63.76|66.6|63.6|0
1753136100000|2025-07-21 22:15:00|66.76|63.76|66.71|63.71|66.81|63.81|66.71|63.71|0
1753136400000|2025-07-21 22:20:00|66.69|63.69|66.59|63.59|66.71|63.71|66.59|63.59|0
1753136700000|2025-07-21 22:25:00|66.57|63.57|66.52|63.52|66.61|63.61|66.52|63.52|0
1753137000000|2025-07-21 22:30:00|66.55|63.55|66.59|63.59|66.63|63.63|66.55|63.55|0
1753137300000|2025-07-21 22:35:00|66.61|63.61|66.66|63.66|66.73|63.73|66.59|63.59|0
1753137600000|2025-07-21 22:40:00|66.67|63.67|66.68|63.68|66.73|63.73|66.61|63.61|0
1753137900000|2025-07-21 22:45:00|66.7|63.7|66.63|63.63|66.7|63.7|66.61|63.61|0
1753138200000|2025-07-21 22:50:00|66.66|63.66|66.68|63.68|66.7|63.7|66.63|63.63|0
1753138500000|2025-07-21 22:55:00|66.69|63.69|66.68|63.68|66.7|63.7|66.68|63.68|0
1753138800000|2025-07-21 23:00:00|66.66|63.66|66.72|63.72|66.72|63.72|66.58|63.58|0
1753139100000|2025-07-21 23:05:00|66.7|63.7|66.65|63.65|66.72|63.72|66.63|63.63|0
1753139400000|2025-07-21 23:10:00|66.67|63.67|66.67|63.67|66.67|63.67|66.67|63.67|0
1753139700000|2025-07-21 23:15:00|66.68|63.68|66.62|63.62|66.68|63.68|66.6|63.6|0
1753140000000|2025-07-21 23:20:00|66.64|63.64|66.67|63.67|66.67|63.67|66.6|63.6|0
1753140300000|2025-07-21 23:25:00|66.69|63.69|66.6|63.6|66.69|63.69|66.57|63.57|0
1753140600000|2025-07-21 23:30:00|66.57|63.57|66.6|63.6|66.62|63.62|66.57|63.57|0
1753140900000|2025-07-21 23:35:00|66.57|63.57|66.55|63.55|66.59|63.59|66.55|63.55|0
1753141200000|2025-07-21 23:40:00|66.57|63.57|66.62|63.62|66.62|63.62|66.57|63.57|0
1753141500000|2025-07-21 23:45:00|66.61|63.61|66.73|63.73|66.8|63.8|66.59|63.59|0
1753141800000|2025-07-21 23:50:00|66.71|63.71|66.66|63.66|66.77|63.77|66.64|63.64|0
1753142100000|2025-07-21 23:55:00|66.65|63.65|66.61|63.61|66.65|63.65|66.59|63.59|0
1753142400000|2025-07-22 00:00:00|66.63|63.63|66.52|63.52|66.63|63.63|66.52|63.52|0
1753142700000|2025-07-22 00:05:00|66.49|63.49|66.49|63.49|66.54|63.54|66.47|63.47|0
1753143000000|2025-07-22 00:10:00|66.52|63.52|66.42|63.42|66.52|63.52|66.4|63.4|0
1753143300000|2025-07-22 00:15:00|66.44|63.44|66.34|63.94|66.47|64|66.17|63.44|0
1753143600000|2025-07-22 00:20:00|66.31|63.91|66.28|63.88|66.32|63.92|66.25|63.85|0
1753143900000|2025-07-22 00:25:00|66.3|63.9|66.14|63.74|66.33|63.93|66.11|63.71|0
1753144200000|2025-07-22 00:30:00|66.16|63.76|66.21|63.81|66.4|64|66.14|63.74|0
1753144500000|2025-07-22 00:35:00|66.22|63.82|66.24|63.84|66.37|63.97|66.17|63.77|0
1753144800000|2025-07-22 00:40:00|66.26|63.86|66.31|63.91|66.34|63.94|66.24|63.84|0
1753145100000|2025-07-22 00:45:00|66.34|63.94|66.4|64|66.43|64.03|66.3|63.9|0
1753145400000|2025-07-22 00:50:00|66.38|63.98|66.5|64.1|66.53|64.13|66.38|63.98|0
1753145700000|2025-07-22 00:55:00|66.49|64.09|66.54|64.14|66.59|64.19|66.42|64.02|0
1753146000000|2025-07-22 01:00:00|66.57|64.17|66.55|64.15|66.61|64.21|66.49|64.09|0
1753146300000|2025-07-22 01:05:00|66.57|64.17|66.57|64.17|66.61|64.21|66.53|64.13|0
1753146600000|2025-07-22 01:10:00|66.6|64.2|66.51|64.11|66.6|64.2|66.43|64.03|0
1753146900000|2025-07-22 01:15:00|66.5|64.1|66.54|64.14|66.62|64.22|66.44|64.04|0
1753147200000|2025-07-22 01:20:00|66.51|64.11|66.51|64.11|66.59|64.19|66.42|64.02|0
1753147500000|2025-07-22 01:25:00|66.52|64.12|66.45|64.05|66.61|64.21|66.43|64.03|0
1753147800000|2025-07-22 01:30:00|66.65|64.25|66.33|63.93|66.65|64.25|66.29|63.89|0
1753148100000|2025-07-22 01:35:00|66.37|63.97|66.37|63.97|66.4|64|66.33|63.93|0
1753148400000|2025-07-22 01:40:00|66.39|63.99|66.36|63.96|66.4|64|66.32|63.92|0
1753148700000|2025-07-22 01:45:00|66.35|63.95|66.21|63.81|66.4|64|66.11|63.71|0
1753149000000|2025-07-22 01:50:00|66.19|63.79|66.33|63.93|66.35|63.95|66.19|63.79|0
1753149300000|2025-07-22 01:55:00|66.31|63.91|66.24|63.84|66.4|64|66.23|63.83|0
1753149600000|2025-07-22 02:00:00|66.22|63.82|66.22|63.82|66.27|63.87|66.19|63.79|0
1753149900000|2025-07-22 02:05:00|66.25|63.85|66.37|63.97|66.49|64.09|66.25|63.85|0
1753150200000|2025-07-22 02:10:00|66.38|63.98|66.48|64.08|66.48|64.08|66.36|63.96|0
1753150500000|2025-07-22 02:15:00|66.45|64.05|66.46|64.06|66.49|64.09|66.42|64.02|0
1753150800000|2025-07-22 02:20:00|66.47|64.07|66.46|64.06|66.51|64.11|66.44|64.04|0
1753151100000|2025-07-22 02:25:00|66.48|64.08|66.47|64.07|66.49|64.09|66.45|64.05|0
1753151400000|2025-07-22 02:30:00|66.49|64.09|66.51|64.11|66.53|64.13|66.44|64.04|0
1753151700000|2025-07-22 02:35:00|66.49|64.09|66.52|64.12|66.53|64.13|66.47|64.07|0
1753152000000|2025-07-22 02:40:00|66.51|64.11|66.64|64.24|66.66|64.26|66.49|64.09|0
1753152300000|2025-07-22 02:45:00|66.65|64.25|66.73|64.33|66.75|64.35|66.62|64.22|0
1753152600000|2025-07-22 02:50:00|66.72|64.32|66.7|64.3|66.74|64.34|66.68|64.28|0
1753152900000|2025-07-22 02:55:00|66.69|64.29|66.7|64.3|66.7|64.3|66.64|64.24|0
1753153200000|2025-07-22 03:00:00|66.68|64.28|66.63|64.23|66.7|64.3|66.62|64.22|0
1753153500000|2025-07-22 03:05:00|66.6|64.2|66.6|64.2|66.65|64.25|66.55|64.15|0
1753153800000|2025-07-22 03:10:00|66.61|64.21|66.6|64.2|66.62|64.22|66.56|64.16|0
1753154100000|2025-07-22 03:15:00|66.62|64.22|66.69|64.29|66.71|64.31|66.56|64.16|0
1753154400000|2025-07-22 03:20:00|66.71|64.31|66.71|64.31|66.72|64.32|66.65|64.25|0
1753154700000|2025-07-22 03:25:00|66.7|64.3|66.72|64.32|66.73|64.33|66.65|64.25|0
1753155000000|2025-07-22 03:30:00|66.7|64.3|66.76|64.36|66.77|64.37|66.66|64.26|0
1753155300000|2025-07-22 03:35:00|66.79|64.39|66.75|64.35|67.02|64.62|66.73|64.33|0
1753155600000|2025-07-22 03:40:00|66.77|64.37|66.76|64.36|66.84|64.44|66.72|64.32|0
1753155900000|2025-07-22 03:45:00|66.74|64.34|66.92|64.52|66.99|64.59|66.73|64.33|0
1753156200000|2025-07-22 03:50:00|66.94|64.54|66.9|64.5|66.94|64.54|66.86|64.46|0
1753156500000|2025-07-22 03:55:00|66.91|64.51|66.74|64.34|67.2|64.8|66.73|64.33|0
1753156800000|2025-07-22 04:00:00|67.56|65.16|67.15|64.75|67.56|65.16|66.73|64.33|0
1753157100000|2025-07-22 04:05:00|66.86|64.46|66.85|64.45|67.18|64.78|66.84|64.44|0
1753157400000|2025-07-22 04:10:00|66.86|64.46|67.03|64.63|67.06|64.66|66.85|64.45|0
1753157700000|2025-07-22 04:15:00|67.02|64.62|67.18|64.78|67.29|64.89|67.01|64.61|0
1753158000000|2025-07-22 04:20:00|67.16|64.76|67.14|64.74|67.2|64.8|67.09|64.69|0
1753158300000|2025-07-22 04:25:00|67.13|64.73|67.15|64.75|67.23|64.83|67.12|64.72|0
1753158600000|2025-07-22 04:30:00|67.13|64.73|67.1|64.7|67.15|64.75|67.07|64.67|0
1753158900000|2025-07-22 04:35:00|67.09|64.69|67.18|64.78|67.18|64.78|67.07|64.67|0
1753159200000|2025-07-22 04:40:00|67.17|64.77|67.22|64.82|67.55|65.15|67.14|64.74|0
1753159500000|2025-07-22 04:45:00|67.2|64.8|67.17|64.77|67.24|64.84|67.14|64.74|0
1753159800000|2025-07-22 04:50:00|67.2|64.8|67.16|64.76|67.22|64.82|67.16|64.76|0
1753160100000|2025-07-22 04:55:00|67.14|64.74|67.26|64.86|67.34|64.94|67.14|64.74|0
1753160400000|2025-07-22 05:00:00|67.27|64.87|67.18|64.78|67.28|64.88|67.15|64.75|0
1753160700000|2025-07-22 05:05:00|67.19|64.79|67.18|64.78|67.58|65.18|67.16|64.76|0
1753161000000|2025-07-22 05:10:00|67.16|64.76|67.22|64.82|67.22|64.82|67.15|64.75|0
1753161300000|2025-07-22 05:15:00|67.23|64.83|67.33|64.93|67.36|64.96|67.2|64.8|0
1753161600000|2025-07-22 05:20:00|67.32|64.92|67.22|64.82|67.32|64.92|67.2|64.8|0
1753161900000|2025-07-22 05:25:00|67.24|64.84|67.21|64.81|67.28|64.88|67.2|64.8|0
1753162200000|2025-07-22 05:30:00|67.24|64.84|67.63|65.23|67.66|65.26|67.19|64.79|0
1753162500000|2025-07-22 05:35:00|67.66|65.26|67.25|64.85|67.66|65.26|67.18|64.78|0
1753162800000|2025-07-22 05:40:00|67.22|64.82|67.23|64.83|67.25|64.85|67.15|64.75|0
1753163100000|2025-07-22 05:45:00|67.24|64.84|67.1|64.7|67.29|64.89|67.07|64.67|0
1753163400000|2025-07-22 05:50:00|67.11|64.71|67.02|64.62|67.14|64.74|67.01|64.61|0
1753163700000|2025-07-22 05:55:00|67.04|64.64|67.03|64.63|67.08|64.68|67.03|64.63|0
1753164000000|2025-07-22 06:00:00|67.01|64.61|67.23|64.83|67.26|64.86|67.01|64.61|0
1753164300000|2025-07-22 06:05:00|67.21|64.81|67.21|64.81|67.3|64.9|67.14|64.74|0
1753164600000|2025-07-22 06:10:00|67.16|64.76|67.16|64.76|67.24|64.84|67.1|64.7|0
1753164900000|2025-07-22 06:15:00|67.15|64.75|67.17|64.77|67.22|64.82|67.14|64.74|0
1753165200000|2025-07-22 06:20:00|67.15|64.75|67.16|64.76|67.21|64.81|67.13|64.73|0
1753165500000|2025-07-22 06:25:00|67.18|64.78|67.11|64.71|67.19|64.79|67.03|64.63|0
1753165800000|2025-07-22 06:30:00|67.13|64.73|67.1|64.7|67.19|64.79|67.09|64.69|0
1753166100000|2025-07-22 06:35:00|67.08|64.68|67.13|64.73|67.17|64.77|67.02|64.62|0
1753166400000|2025-07-22 06:40:00|67.11|64.71|67.15|64.75|67.21|64.81|67.08|64.68|0
1753166700000|2025-07-22 06:45:00|67.13|64.73|67.08|64.68|67.15|64.75|67.03|64.63|0
1753167000000|2025-07-22 06:50:00|67.07|64.67|67.18|64.78|67.19|64.79|67.01|64.61|0
1753167300000|2025-07-22 06:55:00|67.19|64.79|67.23|64.83|67.23|64.83|67.17|64.77|0
1753167600000|2025-07-22 07:00:00|67.24|64.84|67.02|64.62|67.28|64.88|66.91|64.51|0
1753167900000|2025-07-22 07:05:00|67.01|64.61|67.03|64.63|67.07|64.67|66.82|64.42|0
1753168200000|2025-07-22 07:10:00|67.04|64.64|66.89|64.49|67.07|64.67|66.77|64.37|0
1753168500000|2025-07-22 07:15:00|66.9|64.5|66.84|64.44|66.93|64.53|66.72|64.32|0
1753168800000|2025-07-22 07:20:00|66.82|64.42|66.77|64.37|66.88|64.48|66.75|64.35|0
1753169100000|2025-07-22 07:25:00|66.79|64.39|66.73|64.33|66.83|64.43|66.65|64.25|0
1753169400000|2025-07-22 07:30:00|66.71|64.31|66.92|64.52|66.93|64.53|66.71|64.31|0
1753169700000|2025-07-22 07:35:00|66.91|64.51|66.79|64.39|66.91|64.51|66.77|64.37|0
1753170000000|2025-07-22 07:40:00|66.77|64.37|66.94|64.54|67.06|64.66|66.76|64.36|0
1753170300000|2025-07-22 07:45:00|66.92|64.52|66.98|64.58|66.99|64.59|66.87|64.47|0
1753170600000|2025-07-22 07:50:00|67.01|64.61|67.13|64.73|67.13|64.73|67|64.6|0
1753170900000|2025-07-22 07:55:00|67.17|64.77|67.4|65|67.66|65.26|67.17|64.77|0
1753171200000|2025-07-22 08:00:00|67.42|65.02|67.14|64.74|67.74|65.34|67.05|64.65|0
1753171500000|2025-07-22 08:05:00|67.18|64.78|67.13|64.73|67.19|64.79|66.96|64.56|0
1753171800000|2025-07-22 08:10:00|67.19|64.79|67.08|64.68|67.19|64.79|67.05|64.65|0
1753172100000|2025-07-22 08:15:00|67.11|64.71|67.16|64.76|67.18|64.78|67.03|64.63|0
1753172400000|2025-07-22 08:20:00|67.18|64.78|67.6|65.2|67.63|65.23|67.11|64.71|0
1753172700000|2025-07-22 08:25:00|67.59|65.19|67.6|65.2|67.7|65.3|67.51|65.11|0
1753173000000|2025-07-22 08:30:00|67.63|65.23|67.44|65.04|67.66|65.26|67.29|64.89|0
1753173300000|2025-07-22 08:35:00|67.43|65.03|67.59|65.19|67.59|65.19|67.38|64.98|0
1753173600000|2025-07-22 08:40:00|67.54|65.14|67.64|65.24|67.65|65.25|67.53|65.13|0
1753173900000|2025-07-22 08:45:00|67.62|65.22|67.6|65.2|67.76|65.36|67.53|65.13|0
1753174200000|2025-07-22 08:50:00|67.61|65.21|67.62|65.22|67.64|65.24|67.4|65|0
1753174500000|2025-07-22 08:55:00|67.64|65.24|67.63|65.23|67.73|65.33|67.59|65.19|0
1753174800000|2025-07-22 09:00:00|67.6|65.2|67.55|65.15|67.78|65.38|67.52|65.12|0
1753175100000|2025-07-22 09:05:00|67.57|65.17|67.68|65.28|67.68|65.28|67.56|65.16|0
1753175400000|2025-07-22 09:10:00|67.7|65.3|67.66|65.26|67.73|65.33|67.6|65.2|0
1753175700000|2025-07-22 09:15:00|67.64|65.24|67.59|65.19|67.69|65.29|67.52|65.12|0
1753176000000|2025-07-22 09:20:00|67.56|65.16|67.67|65.27|67.75|65.35|67.56|65.16|0
1753176300000|2025-07-22 09:25:00|67.69|65.29|67.74|65.34|67.86|65.46|67.64|65.24|0
1753176600000|2025-07-22 09:30:00|67.76|65.36|67.75|65.35|67.77|65.37|67.69|65.29|0
1753176900000|2025-07-22 09:35:00|67.73|65.33|67.74|65.34|67.77|65.37|67.67|65.27|0
1753177200000|2025-07-22 09:40:00|67.77|65.37|67.81|65.41|67.84|65.44|67.72|65.32|0
1753177500000|2025-07-22 09:45:00|67.78|65.38|67.69|65.29|67.86|65.46|67.68|65.28|0
1753177800000|2025-07-22 09:50:00|67.7|65.3|67.64|65.24|67.77|65.37|67.63|65.23|0
1753178100000|2025-07-22 09:55:00|67.63|65.23|67.68|65.28|67.7|65.3|67.59|65.19|0
1753178400000|2025-07-22 10:00:00|67.97|65.57|67.57|65.17|67.97|65.57|67.46|65.06|0
1753178700000|2025-07-22 10:05:00|67.58|65.18|67.47|65.07|67.61|65.21|67.45|65.05|0
1753179000000|2025-07-22 10:10:00|67.5|65.1|67.49|65.09|67.51|65.11|67.4|65|0
1753179300000|2025-07-22 10:15:00|67.51|65.11|67.48|65.08|67.54|65.14|67.4|65|0
1753179600000|2025-07-22 10:20:00|67.46|65.06|67.57|65.17|67.63|65.23|67.46|65.06|0
1753179900000|2025-07-22 10:25:00|67.56|65.16|67.59|65.19|67.61|65.21|67.55|65.15|0
1753180200000|2025-07-22 10:30:00|67.57|65.17|67.61|65.21|67.63|65.23|67.48|65.08|0
1753180500000|2025-07-22 10:35:00|67.59|65.19|67.61|65.21|67.79|65.39|67.56|65.16|0
1753180800000|2025-07-22 10:40:00|67.62|65.22|67.61|65.21|67.66|65.26|67.57|65.17|0
1753181100000|2025-07-22 10:45:00|67.58|65.18|67.58|65.18|67.64|65.24|67.53|65.13|0
1753181400000|2025-07-22 10:50:00|67.55|65.15|67.64|65.24|67.71|65.31|67.55|65.15|0
1753181700000|2025-07-22 10:55:00|67.66|65.26|67.5|65.1|67.66|65.26|67.44|65.04|0
1753182000000|2025-07-22 11:00:00|67.48|65.08|67.39|64.99|67.76|65.36|67.33|64.93|0
1753182300000|2025-07-22 11:05:00|67.36|64.96|67.21|64.81|67.4|65|67.16|64.76|0
1753182600000|2025-07-22 11:10:00|67.24|64.84|67.35|64.95|67.39|64.99|67.2|64.8|0
1753182900000|2025-07-22 11:15:00|67.34|64.94|67.46|65.06|67.48|65.08|67.29|64.89|0
1753183200000|2025-07-22 11:20:00|67.47|65.07|67.53|65.13|67.55|65.15|67.37|64.97|0
1753183500000|2025-07-22 11:25:00|67.55|65.15|67.49|65.09|67.57|65.17|67.44|65.04|0
1753183800000|2025-07-22 11:30:00|67.5|65.1|67.46|65.06|67.53|65.13|67.44|65.04|0
1753184100000|2025-07-22 11:35:00|67.51|65.11|67.65|65.25|67.69|65.29|67.5|65.1|0
1753184400000|2025-07-22 11:40:00|67.67|65.27|67.58|65.18|67.72|65.32|67.28|64.88|0
1753184700000|2025-07-22 11:45:00|67.6|65.2|67|64.6|67.6|65.2|66.99|64.59|0
1753185000000|2025-07-22 11:50:00|67.03|64.63|67.04|64.64|67.1|64.7|66.94|64.54|0
1753185300000|2025-07-22 11:55:00|67.06|64.66|66.87|64.47|67.06|64.66|66.81|64.41|0
1753185600000|2025-07-22 12:00:00|66.89|64.49|66.72|64.32|66.92|64.52|66.69|64.29|0
1753185900000|2025-07-22 12:05:00|66.74|64.34|66.86|64.46|66.91|64.51|66.62|64.22|0
1753186200000|2025-07-22 12:10:00|66.89|64.49|66.9|64.5|66.98|64.58|66.84|64.44|0
1753186500000|2025-07-22 12:15:00|66.92|64.52|67.01|64.61|67.1|64.7|66.85|64.45|0
1753186800000|2025-07-22 12:20:00|67|64.6|66.94|64.54|67.03|64.63|66.87|64.47|0
1753187100000|2025-07-22 12:25:00|66.96|64.56|66.58|64.18|66.96|64.56|66.55|64.15|0
1753187400000|2025-07-22 12:30:00|66.57|64.17|66.71|64.31|67|64.6|66.57|64.17|0
1753187700000|2025-07-22 12:35:00|66.68|64.28|66.68|64.28|66.77|64.37|66.62|64.22|0
1753188000000|2025-07-22 12:40:00|66.71|64.31|66.76|64.36|66.78|64.38|66.66|64.26|0
1753188300000|2025-07-22 12:45:00|66.78|64.38|66.65|64.25|66.8|64.4|66.65|64.25|0
1753188600000|2025-07-22 12:50:00|66.68|64.28|66.62|64.22|66.7|64.3|66.56|64.16|0
1753188900000|2025-07-22 12:55:00|66.64|64.24|66.68|64.28|66.7|64.3|66.56|64.16|0
1753189200000|2025-07-22 13:00:00|66.66|64.26|66.65|64.25|67.41|65.01|66.51|64.11|0
1753189500000|2025-07-22 13:05:00|66.63|64.23|66.7|64.3|66.74|64.34|66.49|64.09|0
1753189800000|2025-07-22 13:10:00|66.65|64.25|66.63|64.23|66.68|64.28|66.56|64.16|0
1753190100000|2025-07-22 13:15:00|66.62|64.22|66.63|64.23|66.71|64.31|66.61|64.21|0
1753190400000|2025-07-22 13:20:00|66.66|64.26|66.99|63.99|67.01|64.39|66.63|63.99|0
1753190700000|2025-07-22 13:25:00|67.06|64.06|67.08|64.08|67.2|64.2|66.96|63.96|0
1753191000000|2025-07-22 13:30:00|66.78|64.38|67.3|64.9|67.46|65.06|66.78|64.38|0
1753191300000|2025-07-22 13:35:00|67.31|64.91|66.69|64.29|67.34|64.94|66.68|64.28|0
1753191600000|2025-07-22 13:40:00|66.78|64.38|66.84|64.44|67.11|64.71|66.71|64.31|0
1753191900000|2025-07-22 13:45:00|66.86|64.46|68.16|65.76|68.17|65.77|66.86|64.46|0
1753192200000|2025-07-22 13:50:00|68.18|65.78|70.58|67.46|70.82|67.81|67.93|65.53|0
1753192500000|2025-07-22 13:55:00|70.62|67.5|69.91|66.79|70.62|67.5|69.45|66.33|0
1753192800000|2025-07-22 14:00:00|69.93|66.81|70.25|67.13|70.59|67.47|69.93|66.81|0
1753193100000|2025-07-22 14:05:00|70.13|67.01|69.63|66.51|70.18|67.06|69.46|66.34|0
1753193400000|2025-07-22 14:10:00|69.65|66.53|69.68|66.56|70.09|66.97|69.45|66.33|0
1753193700000|2025-07-22 14:15:00|69.67|66.55|69.57|66.45|69.72|66.6|69.25|66.13|0
1753194000000|2025-07-22 14:20:00|69.54|66.42|69.73|66.61|69.74|66.62|69.42|66.3|0
1753194300000|2025-07-22 14:25:00|69.75|66.63|69.58|66.46|69.75|66.63|69.46|66.34|0
1753194600000|2025-07-22 14:30:00|69.63|66.51|69.02|65.9|69.71|66.59|69|65.88|0
1753194900000|2025-07-22 14:35:00|69|65.88|68.81|65.69|69.05|65.93|68.55|65.43|0
1753195200000|2025-07-22 14:40:00|68.84|65.72|68.71|65.59|69.05|65.93|68.6|65.48|0
1753195500000|2025-07-22 14:45:00|68.73|65.61|68.9|65.78|69|65.88|68.57|65.45|0
1753195800000|2025-07-22 14:50:00|68.88|65.76|69.04|65.92|69.19|66.07|68.74|65.62|0
1753196100000|2025-07-22 14:55:00|69.03|65.91|68.5|65.38|69.09|65.97|68.37|65.25|0
1753196400000|2025-07-22 15:00:00|68.45|65.33|68.59|65.47|68.73|65.61|68.39|65.27|0
1753196700000|2025-07-22 15:05:00|68.58|65.46|68.41|65.29|68.67|65.55|68.23|65.11|0
1753197000000|2025-07-22 15:10:00|68.43|65.31|68.67|65.55|68.7|65.58|68.27|65.15|0
1753197300000|2025-07-22 15:15:00|68.69|65.57|68.56|65.44|68.94|65.82|68.56|65.44|0
1753197600000|2025-07-22 15:20:00|68.53|65.41|68.61|65.49|68.74|65.62|68.43|65.31|0
1753197900000|2025-07-22 15:25:00|68.59|65.47|68.79|65.67|68.82|65.7|68.48|65.36|0
1753198200000|2025-07-22 15:30:00|68.81|65.69|68.04|65.64|68.9|65.78|68.04|65.34|0
1753198500000|2025-07-22 15:35:00|68.07|65.67|68.35|65.95|68.4|66|68.05|65.65|0
1753198800000|2025-07-22 15:40:00|68.37|65.97|68.45|66.05|68.63|66.23|68.37|65.97|0
1753199100000|2025-07-22 15:45:00|68.47|66.07|68.25|65.85|68.55|66.15|67.98|65.58|0
1753199400000|2025-07-22 15:50:00|68.22|65.82|68.22|65.82|68.4|66|68.12|65.72|0
1753199700000|2025-07-22 15:55:00|68.26|65.86|68.36|65.96|68.41|66.01|68.19|65.79|0
1753200000000|2025-07-22 16:00:00|68.34|65.94|68.37|65.97|68.53|66.13|68.25|65.85|0
1753200300000|2025-07-22 16:05:00|68.4|66|68.17|65.77|68.41|66.01|68.09|65.69|0
1753200600000|2025-07-22 16:10:00|68.2|65.8|68.34|65.94|68.49|66.09|68.18|65.78|0
1753200900000|2025-07-22 16:15:00|68.32|65.92|67.87|65.47|68.32|65.92|67.81|65.41|0
1753201200000|2025-07-22 16:20:00|67.9|65.5|68.03|65.63|68.04|65.64|67.83|65.43|0
1753201500000|2025-07-22 16:25:00|68.05|65.65|68.66|66.26|68.81|66.41|68.03|65.63|0
1753201800000|2025-07-22 16:30:00|68.71|66.31|68.33|65.93|68.73|66.33|68.28|65.88|0
1753202100000|2025-07-22 16:35:00|68.35|65.95|68.31|65.91|68.49|66.09|68.21|65.81|0
1753202400000|2025-07-22 16:40:00|68.33|65.93|68.31|65.91|68.73|66.33|68.27|65.87|0
1753202700000|2025-07-22 16:45:00|68.36|65.96|68.11|65.71|68.44|66.04|68.11|65.71|0
1753203000000|2025-07-22 16:50:00|68.16|65.76|67.83|65.43|68.23|65.83|67.49|65.09|0
1753203300000|2025-07-22 16:55:00|67.86|65.46|67.77|65.37|67.92|65.52|67.71|65.31|0
1753203600000|2025-07-22 17:00:00|67.8|65.4|67.67|65.27|67.8|65.4|67.64|65.24|0
1753203900000|2025-07-22 17:05:00|67.69|65.29|67.8|65.4|67.86|65.46|67.6|65.2|0
1753204200000|2025-07-22 17:10:00|67.83|65.43|67.67|65.27|67.84|65.44|67.66|65.26|0
1753204500000|2025-07-22 17:15:00|67.65|65.25|67.18|64.78|67.65|65.25|67.18|64.78|0
1753204800000|2025-07-22 17:20:00|67.2|64.8|66.98|64.58|67.25|64.85|66.96|64.56|0
1753205100000|2025-07-22 17:25:00|66.96|64.56|66.51|64.11|66.97|64.57|66.41|64.01|0
1753205400000|2025-07-22 17:30:00|66.47|64.07|66.64|64.24|66.73|64.33|66.38|63.98|0
1753205700000|2025-07-22 17:35:00|66.62|64.22|66.78|64.38|66.8|64.4|66.28|63.88|0
1753206000000|2025-07-22 17:40:00|66.8|64.4|67.08|64.68|67.23|64.83|66.73|64.33|0
1753206300000|2025-07-22 17:45:00|67.13|64.73|67.11|64.71|67.15|64.75|66.97|64.57|0
1753206600000|2025-07-22 17:50:00|67.08|64.68|67.19|64.79|67.31|64.91|67.04|64.64|0
1753206900000|2025-07-22 17:55:00|67.21|64.81|67.28|64.88|67.28|64.88|67.12|64.72|0
1753207200000|2025-07-22 18:00:00|67.22|64.82|66.86|64.46|67.22|64.82|66.79|64.39|0
1753207500000|2025-07-22 18:05:00|66.87|64.47|66.74|64.34|66.91|64.51|66.71|64.31|0
1753207800000|2025-07-22 18:10:00|66.77|64.37|66.89|64.49|66.96|64.56|66.7|64.3|0
1753208100000|2025-07-22 18:15:00|66.86|64.46|67.3|64.9|67.84|65.44|66.82|64.42|0
1753208400000|2025-07-22 18:20:00|67.32|64.92|67.06|64.66|67.37|64.97|66.88|64.48|0
1753208700000|2025-07-22 18:25:00|67.08|64.68|67.14|64.74|67.24|64.84|66.89|64.49|0
1753209000000|2025-07-22 18:30:00|67.16|64.76|66.79|64.39|67.19|64.79|66.75|64.35|0
1753209300000|2025-07-22 18:35:00|66.76|64.36|66.41|64.01|66.86|64.46|66.41|64.01|0
1753209600000|2025-07-22 18:40:00|66.44|64.04|66.49|64.09|66.57|64.17|66.24|63.84|0
1753209900000|2025-07-22 18:45:00|66.5|64.1|66.6|64.2|66.66|64.26|66.49|64.09|0
1753210200000|2025-07-22 18:50:00|66.58|64.18|66.28|63.88|66.58|64.18|66.23|63.83|0
1753210500000|2025-07-22 18:55:00|66.25|63.85|66.3|63.9|66.46|64.06|66.21|63.81|0
1753210800000|2025-07-22 19:00:00|66.32|63.92|66.54|64.14|66.59|64.19|66.23|63.83|0
1753211100000|2025-07-22 19:05:00|66.52|64.12|66.59|64.19|66.65|64.25|66.52|64.12|0
1753211400000|2025-07-22 19:10:00|66.62|64.22|66.73|64.33|66.78|64.38|66.52|64.12|0
1753211700000|2025-07-22 19:15:00|66.71|64.31|66.71|64.31|66.9|64.5|66.65|64.25|0
1753212000000|2025-07-22 19:20:00|66.74|64.34|66.5|64.1|66.76|64.36|66.5|64.1|0
1753212300000|2025-07-22 19:25:00|66.53|64.13|66.6|64.2|66.66|64.26|66.5|64.1|0
1753212600000|2025-07-22 19:30:00|66.62|64.22|66.64|64.24|66.76|64.36|66.56|64.16|0
1753212900000|2025-07-22 19:35:00|66.62|64.22|66.39|63.99|66.64|64.24|66.35|63.95|0
1753213200000|2025-07-22 19:40:00|66.36|63.96|66.58|64.18|66.62|64.22|66.36|63.96|0
1753213500000|2025-07-22 19:45:00|66.56|64.16|66.51|64.11|66.62|64.22|66.42|64.02|0
1753213800000|2025-07-22 19:50:00|66.48|64.08|66.77|64.37|66.78|64.38|66.42|64.02|0
1753214100000|2025-07-22 19:55:00|66.84|64.44|67.11|64.71|67.11|64.71|66.28|63.88|0
1753214400000|2025-07-22 20:00:00|67.02|64.62|66.92|64.52|67.27|64.87|66.92|64.52|0
1753214700000|2025-07-22 20:05:00|66.96|64.56|67.08|64.68|67.16|64.76|66.94|64.54|0
1753215000000|2025-07-22 20:10:00|67.1|64.7|67.11|64.71|67.14|64.74|67.04|64.64|0
1753215300000|2025-07-22 20:15:00|67.09|64.69|67.07|64.67|67.12|64.72|67.02|64.62|0
1753215600000|2025-07-22 20:20:00|67.05|64.65|67.06|64.66|67.14|64.74|67.02|64.62|0
1753215900000|2025-07-22 20:25:00|67.04|64.64|66.93|64.53|67.06|64.66|66.91|64.51|0
1753216200000|2025-07-22 20:30:00|66.95|64.55|67.07|64.67|67.07|64.67|66.89|64.49|0
1753216500000|2025-07-22 20:35:00|67.11|64.71|66.95|64.55|67.11|64.71|66.86|64.46|0
1753216800000|2025-07-22 20:40:00|66.92|64.52|66.85|64.45|66.95|64.55|66.85|64.45|0
1753217100000|2025-07-22 20:45:00|66.88|64.48|66.89|64.49|66.9|64.5|66.83|64.43|0
1753217400000|2025-07-22 20:50:00|66.87|64.47|66.88|64.48|67.1|64.7|66.84|64.44|0
1753217700000|2025-07-22 20:55:00|67.16|64.16|67.1|64.1|67.23|64.23|67.09|64.09|0
1753218000000|2025-07-22 21:00:00|67.11|64.11|67.15|64.15|67.17|64.17|67.11|64.11|0
1753218300000|2025-07-22 21:05:00|67.16|64.16|67.13|64.13|67.16|64.16|67.12|64.12|0
1753218600000|2025-07-22 21:10:00|67.12|64.12|67.14|64.14|67.14|64.14|67.1|64.1|0
1753218900000|2025-07-22 21:15:00|67.13|64.13|67.11|64.11|67.13|64.13|67.1|64.1|0
1753219200000|2025-07-22 21:20:00|67.12|64.12|67.11|64.11|67.12|64.12|67.07|64.07|0
1753219500000|2025-07-22 21:25:00|67.12|64.12|67.14|64.14|67.17|64.17|67.11|64.11|0
1753219800000|2025-07-22 21:30:00|67.15|64.15|67.15|64.15|67.15|64.15|67.15|64.15|0
1753220100000|2025-07-22 21:35:00|67.16|64.16|67.15|64.15|67.16|64.16|67.14|64.14|0
1753220400000|2025-07-22 21:40:00|67.16|64.16|67.16|64.16|67.16|64.16|67.15|64.15|0
1753220700000|2025-07-22 21:45:00|67.15|64.15|67.15|64.15|67.16|64.16|67.14|64.14|0
1753221000000|2025-07-22 21:50:00|67.14|64.14|67.14|64.14|67.15|64.15|67.13|64.13|0
1753221300000|2025-07-22 21:55:00|67.13|64.13|67.13|64.13|67.14|64.14|67.13|64.13|0
1753221600000|2025-07-22 22:00:00|67.14|64.14|66.89|63.89|67.17|64.17|66.82|63.82|0
1753221900000|2025-07-22 22:05:00|66.88|63.88|67.07|64.07|67.14|64.14|66.88|63.88|0
1753222200000|2025-07-22 22:10:00|67.08|64.08|67.12|64.12|67.19|64.19|67.07|64.07|0
1753222500000|2025-07-22 22:15:00|67.11|64.11|67.17|64.17|67.19|64.19|67.03|64.03|0
1753222800000|2025-07-22 22:20:00|67.19|64.19|67.19|64.19|67.23|64.23|67.07|64.07|0
1753223100000|2025-07-22 22:25:00|67.16|64.16|67.26|64.26|67.28|64.28|67.16|64.16|0
1753223400000|2025-07-22 22:30:00|67.23|64.23|67.25|64.25|67.37|64.37|67.23|64.23|0
1753223700000|2025-07-22 22:35:00|67.23|64.23|67.3|64.3|67.33|64.33|67.21|64.21|0
1753224000000|2025-07-22 22:40:00|67.28|64.28|67.34|64.34|67.37|64.37|67.28|64.28|0
1753224300000|2025-07-22 22:45:00|67.37|64.37|67.45|64.45|67.45|64.45|67.36|64.36|0
1753224600000|2025-07-22 22:50:00|67.46|64.46|67.34|64.34|67.48|64.48|67.34|64.34|0
1753224900000|2025-07-22 22:55:00|67.36|64.36|67.32|64.32|67.39|64.39|67.29|64.29|0
1753225200000|2025-07-22 23:00:00|67.3|64.3|67.22|64.22|67.33|64.33|67.18|64.18|0
1753225500000|2025-07-22 23:05:00|67.2|64.2|67.17|64.17|67.24|64.24|67.11|64.11|0
1753225800000|2025-07-22 23:10:00|67.15|64.15|66.4|63.4|67.17|64.17|66.03|63.03|0
1753226100000|2025-07-22 23:15:00|66.36|63.36|66.09|63.09|66.36|63.36|66.01|63.01|0
1753226400000|2025-07-22 23:20:00|66.11|63.11|65.98|62.98|66.2|63.2|65.7|62.7|0
1753226700000|2025-07-22 23:25:00|65.97|62.97|66.15|63.15|66.2|63.2|65.84|62.84|0
1753227000000|2025-07-22 23:30:00|66.14|63.14|66.27|63.27|66.36|63.36|66.14|63.14|0
1753227300000|2025-07-22 23:35:00|66.29|63.29|66.15|63.15|66.33|63.33|66.08|63.08|0
1753227600000|2025-07-22 23:40:00|66.13|63.13|66.13|63.13|66.15|63.15|65.94|62.94|0
1753227900000|2025-07-22 23:45:00|66.08|63.08|66.01|63.01|66.19|63.19|65.96|62.96|0
1753228200000|2025-07-22 23:50:00|65.99|62.99|65.71|62.71|66.03|63.03|65.64|62.64|0
1753228500000|2025-07-22 23:55:00|65.74|62.74|65.69|62.69|65.79|62.79|65.58|62.58|0
1753228800000|2025-07-23 00:00:00|65.64|62.64|66.12|63.12|66.19|63.19|65.62|62.62|0
1753229100000|2025-07-23 00:05:00|66.11|63.11|66.12|63.12|66.35|63.35|66.05|63.05|0
1753229400000|2025-07-23 00:10:00|66.14|63.14|66.39|63.39|66.43|63.43|66.14|63.14|0
1753229700000|2025-07-23 00:15:00|66.38|63.38|66.3|63.9|66.44|63.93|65.97|63.37|0
1753230000000|2025-07-23 00:20:00|66.32|63.92|66.15|63.75|66.34|63.94|66.13|63.73|0
1753230300000|2025-07-23 00:25:00|66.13|63.73|66.42|64.02|66.57|64.17|66.13|63.73|0
1753230600000|2025-07-23 00:30:00|66.4|64|66.34|63.94|66.4|64|66.25|63.85|0
1753230900000|2025-07-23 00:35:00|66.32|63.92|66.43|64.03|66.43|64.03|66.29|63.89|0
1753231200000|2025-07-23 00:40:00|66.42|64.02|66.41|64.01|66.46|64.06|66.23|63.83|0
1753231500000|2025-07-23 00:45:00|66.39|63.99|66.21|63.81|66.44|64.04|66.13|63.73|0
1753231800000|2025-07-23 00:50:00|66.22|63.82|66.22|63.82|66.29|63.89|66.18|63.78|0
1753232100000|2025-07-23 00:55:00|66.19|63.79|66.51|64.11|66.57|64.17|66.18|63.78|0
1753232400000|2025-07-23 01:00:00|66.56|64.16|66.52|64.12|66.64|64.24|66.28|63.88|0
1753232700000|2025-07-23 01:05:00|66.53|64.13|66.35|63.95|66.6|64.2|66.31|63.91|0
1753233000000|2025-07-23 01:10:00|66.38|63.98|66.16|63.76|66.41|64.01|66.12|63.72|0
1753233300000|2025-07-23 01:15:00|66.15|63.75|65.94|63.54|66.17|63.77|65.86|63.46|0
1753233600000|2025-07-23 01:20:00|65.96|63.56|65.79|63.39|65.99|63.59|65.72|63.32|0
1753233900000|2025-07-23 01:25:00|65.76|63.36|65.73|63.33|65.81|63.41|65.68|63.28|0
1753234200000|2025-07-23 01:30:00|65.75|63.35|65.79|63.39|65.81|63.41|65.6|63.2|0
1753234500000|2025-07-23 01:35:00|65.8|63.4|65.64|63.24|65.8|63.4|65.54|63.14|0
1753234800000|2025-07-23 01:40:00|65.65|63.25|65.65|63.25|65.77|63.37|65.6|63.2|0
1753235100000|2025-07-23 01:45:00|65.64|63.24|65.71|63.31|65.71|63.31|65.53|63.13|0
1753235400000|2025-07-23 01:50:00|65.7|63.3|65.39|62.99|65.74|63.34|65.32|62.92|0
1753235700000|2025-07-23 01:55:00|65.37|62.97|65.32|62.92|65.42|63.02|65.32|62.92|0
1753236000000|2025-07-23 02:00:00|65.34|62.94|65.35|62.95|65.37|62.97|65.18|62.78|0
1753236300000|2025-07-23 02:05:00|65.36|62.96|65.37|62.97|65.44|63.04|65.24|62.84|0
1753236600000|2025-07-23 02:10:00|65.4|63|65.51|63.11|65.53|63.13|65.36|62.96|0
1753236900000|2025-07-23 02:15:00|65.56|63.16|65.68|63.28|65.71|63.31|65.38|62.98|0
1753237200000|2025-07-23 02:20:00|65.59|63.19|65.51|63.11|65.68|63.28|65.42|63.02|0
1753237500000|2025-07-23 02:25:00|65.5|63.1|65.53|63.13|65.59|63.19|65.48|63.08|0
1753237800000|2025-07-23 02:30:00|65.51|63.11|65.47|63.07|65.52|63.12|65.28|62.88|0
1753238100000|2025-07-23 02:35:00|65.44|63.04|65.42|63.02|65.47|63.07|65.39|62.99|0
1753238400000|2025-07-23 02:40:00|65.43|63.03|65.55|63.15|65.56|63.16|65.42|63.02|0
1753238700000|2025-07-23 02:45:00|65.53|63.13|65.59|63.19|65.62|63.22|65.51|63.11|0
1753239000000|2025-07-23 02:50:00|65.58|63.18|65.37|62.97|65.6|63.2|65.37|62.97|0
1753239300000|2025-07-23 02:55:00|65.35|62.95|65.26|62.86|65.38|62.98|65.19|62.79|0
1753239600000|2025-07-23 03:00:00|65.25|62.85|65.32|62.92|65.37|62.97|65.22|62.82|0
1753239900000|2025-07-23 03:05:00|65.33|62.93|65.39|62.99|65.43|63.03|65.29|62.89|0
1753240200000|2025-07-23 03:10:00|65.38|62.98|65.21|62.81|65.39|62.99|65.21|62.81|0
1753240500000|2025-07-23 03:15:00|65.2|62.8|65.24|62.84|65.3|62.9|65.19|62.79|0
1753240800000|2025-07-23 03:20:00|65.23|62.83|65.13|62.73|65.26|62.86|65.08|62.68|0
1753241100000|2025-07-23 03:25:00|65.11|62.71|65.16|62.76|65.17|62.77|65.05|62.65|0
1753241400000|2025-07-23 03:30:00|65.15|62.75|65.25|62.85|65.28|62.88|65.15|62.75|0
1753241700000|2025-07-23 03:35:00|65.29|62.89|65.42|63.02|65.62|63.22|65.29|62.89|0
1753242000000|2025-07-23 03:40:00|65.41|63.01|65.48|63.08|65.5|63.1|65.38|62.98|0
1753242300000|2025-07-23 03:45:00|65.5|63.1|65.32|62.92|65.54|63.14|65.32|62.92|0
1753242600000|2025-07-23 03:50:00|65.34|62.94|65.36|62.96|65.38|62.98|65.24|62.84|0
1753242900000|2025-07-23 03:55:00|65.34|62.94|65.38|62.98|65.5|63.1|65.34|62.94|0
1753243200000|2025-07-23 04:00:00|65.4|63|65.42|63.02|65.47|63.07|65.34|62.94|0
1753243500000|2025-07-23 04:05:00|65.43|63.03|65.58|63.18|65.58|63.18|65.39|62.99|0
1753243800000|2025-07-23 04:10:00|65.56|63.16|65.45|63.05|65.62|63.22|65.42|63.02|0
1753244100000|2025-07-23 04:15:00|65.44|63.04|65.32|62.92|65.51|63.11|65.32|62.92|0
1753244400000|2025-07-23 04:20:00|65.35|62.95|65.41|63.01|65.43|63.03|65.33|62.93|0
1753244700000|2025-07-23 04:25:00|65.4|63|65.41|63.01|65.44|63.04|65.37|62.97|0
1753245000000|2025-07-23 04:30:00|65.39|62.99|65.38|62.98|65.46|63.06|65.35|62.95|0
1753245300000|2025-07-23 04:35:00|65.36|62.96|65.32|62.92|65.46|63.06|65.28|62.88|0
1753245600000|2025-07-23 04:40:00|65.3|62.9|65.12|62.72|65.3|62.9|65.04|62.64|0
1753245900000|2025-07-23 04:45:00|65.14|62.74|65.25|62.85|65.42|63.02|65.12|62.72|0
1753246200000|2025-07-23 04:50:00|65.24|62.84|65.19|62.79|65.27|62.87|65.13|62.73|0
1753246500000|2025-07-23 04:55:00|65.22|62.82|65.13|62.73|65.23|62.83|65.13|62.73|0
1753246800000|2025-07-23 05:00:00|65.16|62.76|65.06|62.66|65.16|62.76|65.03|62.63|0
1753247100000|2025-07-23 05:05:00|65.08|62.68|65.06|62.66|65.15|62.75|64.99|62.59|0
1753247400000|2025-07-23 05:10:00|65.04|62.64|65.12|62.72|65.12|62.72|64.97|62.57|0
1753247700000|2025-07-23 05:15:00|65.1|62.7|65.08|62.68|65.17|62.77|65.04|62.64|0
1753248000000|2025-07-23 05:20:00|65.1|62.7|65.09|62.69|65.15|62.75|65.01|62.61|0
1753248300000|2025-07-23 05:25:00|65.11|62.71|65.11|62.71|65.13|62.73|65.02|62.62|0
1753248600000|2025-07-23 05:30:00|65.09|62.69|65.08|62.68|65.12|62.72|64.98|62.58|0
1753248900000|2025-07-23 05:35:00|65.02|62.62|65.08|62.68|65.08|62.68|64.91|62.51|0
1753249200000|2025-07-23 05:40:00|65.12|62.72|65.12|62.72|65.17|62.77|65.06|62.66|0
1753249500000|2025-07-23 05:45:00|65.13|62.73|64.99|62.59|65.14|62.74|64.95|62.55|0
1753249800000|2025-07-23 05:50:00|64.98|62.58|65.13|62.73|65.16|62.76|64.96|62.56|0
1753250100000|2025-07-23 05:55:00|65.12|62.72|65.14|62.74|65.16|62.76|65.08|62.68|0
1753250400000|2025-07-23 06:00:00|65.12|62.72|65.1|62.7|65.18|62.78|65.06|62.66|0
1753250700000|2025-07-23 06:05:00|65.08|62.68|65.13|62.73|65.17|62.77|65.04|62.64|0
1753251000000|2025-07-23 06:10:00|65.14|62.74|65.15|62.75|65.23|62.83|65.11|62.71|0
1753251300000|2025-07-23 06:15:00|65.13|62.73|65.11|62.71|65.2|62.8|65.08|62.68|0
1753251600000|2025-07-23 06:20:00|65.13|62.73|65.15|62.75|65.23|62.83|65.06|62.66|0
1753251900000|2025-07-23 06:25:00|65.19|62.79|65.08|62.68|65.21|62.81|65.06|62.66|0
1753252200000|2025-07-23 06:30:00|65.11|62.71|65.27|62.87|65.29|62.89|65.09|62.69|0
1753252500000|2025-07-23 06:35:00|65.24|62.84|65.13|62.73|65.27|62.87|65.09|62.69|0
1753252800000|2025-07-23 06:40:00|65.11|62.71|65|62.6|65.16|62.76|64.96|62.56|0
1753253100000|2025-07-23 06:45:00|64.99|62.59|64.99|62.59|65.05|62.65|64.91|62.51|0
1753253400000|2025-07-23 06:50:00|64.98|62.58|65.01|62.61|65.08|62.68|64.95|62.55|0
1753253700000|2025-07-23 06:55:00|64.97|62.57|64.74|62.34|65.02|62.62|64.72|62.32|0
1753254000000|2025-07-23 07:00:00|64.73|62.33|64.86|62.46|64.9|62.5|64.72|62.32|0
1753254300000|2025-07-23 07:05:00|64.83|62.43|64.83|62.43|64.87|62.47|64.65|62.25|0
1753254600000|2025-07-23 07:10:00|64.85|62.45|64.85|62.45|64.9|62.5|64.81|62.41|0
1753254900000|2025-07-23 07:15:00|64.83|62.43|64.65|62.25|64.88|62.48|64.62|62.22|0
1753255200000|2025-07-23 07:20:00|64.64|62.24|64.71|62.31|64.78|62.38|64.56|62.16|0
1753255500000|2025-07-23 07:25:00|64.69|62.29|64.95|62.55|65.05|62.65|64.69|62.29|0
1753255800000|2025-07-23 07:30:00|64.92|62.52|65.01|62.61|65.11|62.71|64.77|62.37|0
1753256100000|2025-07-23 07:35:00|65.02|62.62|65.07|62.67|65.16|62.76|64.93|62.53|0
1753256400000|2025-07-23 07:40:00|65.1|62.7|65.05|62.65|65.17|62.77|65.03|62.63|0
1753256700000|2025-07-23 07:45:00|65.08|62.68|65.17|62.77|65.17|62.77|65.05|62.65|0
1753257000000|2025-07-23 07:50:00|65.1|62.7|65.11|62.71|65.2|62.8|65.05|62.65|0
1753257300000|2025-07-23 07:55:00|65.1|62.7|65.11|62.71|65.17|62.77|65.08|62.68|0
1753257600000|2025-07-23 08:00:00|65.16|62.76|64.9|62.5|65.16|62.76|64.88|62.48|0
1753257900000|2025-07-23 08:05:00|64.88|62.48|64.82|62.42|64.96|62.56|64.76|62.36|0
1753258200000|2025-07-23 08:10:00|64.8|62.4|64.7|62.3|64.82|62.42|64.61|62.21|0
1753258500000|2025-07-23 08:15:00|64.72|62.32|64.66|62.26|64.74|62.34|64.65|62.25|0
1753258800000|2025-07-23 08:20:00|64.68|62.28|64.62|62.22|64.73|62.33|64.46|62.06|0
1753259100000|2025-07-23 08:25:00|64.6|62.2|64.41|62.01|64.62|62.22|64.36|61.96|0
1753259400000|2025-07-23 08:30:00|64.4|62|64.55|62.15|64.61|62.21|64.39|61.99|0
1753259700000|2025-07-23 08:35:00|64.57|62.17|64.56|62.16|64.6|62.2|64.48|62.08|0
1753260000000|2025-07-23 08:40:00|64.55|62.15|64.51|62.11|64.72|62.32|64.46|62.06|0
1753260300000|2025-07-23 08:45:00|64.5|62.1|64.31|61.91|64.52|62.12|64.25|61.85|0
1753260600000|2025-07-23 08:50:00|64.34|61.94|64.37|61.97|64.4|62|64.26|61.86|0
1753260900000|2025-07-23 08:55:00|64.36|61.96|64.29|61.89|64.39|61.99|64.25|61.85|0
1753261200000|2025-07-23 09:00:00|64.31|61.91|64.23|61.83|64.33|61.93|64.16|61.76|0
1753261500000|2025-07-23 09:05:00|64.21|61.81|64.16|61.76|64.25|61.85|64.14|61.74|0
1753261800000|2025-07-23 09:10:00|64.17|61.77|64.23|61.83|64.26|61.86|64.13|61.73|0
1753262100000|2025-07-23 09:15:00|64.21|61.81|64.22|61.82|64.27|61.87|64.16|61.76|0
1753262400000|2025-07-23 09:20:00|64.19|61.79|64.25|61.85|64.32|61.92|64.16|61.76|0
1753262700000|2025-07-23 09:25:00|64.28|61.88|64.41|62.01|64.41|62.01|64.25|61.85|0
1753263000000|2025-07-23 09:30:00|64.39|61.99|64.35|61.95|64.48|62.08|64.35|61.95|0
1753263300000|2025-07-23 09:35:00|64.37|61.97|64.34|61.94|64.43|62.03|64.29|61.89|0
1753263600000|2025-07-23 09:40:00|64.32|61.92|64.3|61.9|64.38|61.98|64.3|61.9|0
1753263900000|2025-07-23 09:45:00|64.32|61.92|64.3|61.9|64.36|61.96|64.29|61.89|0
1753264200000|2025-07-23 09:50:00|64.33|61.93|64.25|61.85|64.33|61.93|64.22|61.82|0
1753264500000|2025-07-23 09:55:00|64.22|61.82|64.2|61.8|64.27|61.87|64.14|61.74|0
1753264800000|2025-07-23 10:00:00|64.22|61.82|64.15|61.75|64.24|61.84|64.1|61.7|0
1753265100000|2025-07-23 10:05:00|64.17|61.77|64.22|61.82|64.26|61.86|64.13|61.73|0
1753265400000|2025-07-23 10:10:00|64.21|61.81|64.2|61.8|64.25|61.85|64.17|61.77|0
1753265700000|2025-07-23 10:15:00|64.22|61.82|64.3|61.9|64.31|61.91|64.19|61.79|0
1753266000000|2025-07-23 10:20:00|64.31|61.91|64.2|61.8|64.31|61.91|64.05|61.65|0
1753266300000|2025-07-23 10:25:00|64.19|61.79|64.19|61.79|64.23|61.83|64.15|61.75|0
1753266600000|2025-07-23 10:30:00|64.15|61.75|64.03|61.63|64.18|61.78|64|61.6|0
1753266900000|2025-07-23 10:35:00|64.05|61.65|64.06|61.66|64.14|61.74|64.03|61.63|0
1753267200000|2025-07-23 10:40:00|64.08|61.68|64.04|61.64|64.09|61.69|63.98|61.58|0
1753267500000|2025-07-23 10:45:00|64.05|61.65|64.06|61.66|64.1|61.7|64|61.6|0
1753267800000|2025-07-23 10:50:00|64.09|61.69|64.26|61.86|64.27|61.87|64.05|61.65|0
1753268100000|2025-07-23 10:55:00|64.23|61.83|64.25|61.85|64.28|61.88|64.17|61.77|0
1753268400000|2025-07-23 11:00:00|64.26|61.86|64.26|61.86|64.29|61.89|64.21|61.81|0
1753268700000|2025-07-23 11:05:00|64.27|61.87|64.64|62.24|64.69|62.29|64.16|61.76|0
1753269000000|2025-07-23 11:10:00|64.66|62.26|64.62|62.22|64.78|62.38|64.39|61.99|0
1753269300000|2025-07-23 11:15:00|64.64|62.24|64.51|62.11|64.67|62.27|64.49|62.09|0
1753269600000|2025-07-23 11:20:00|64.53|62.13|64.34|61.94|64.6|62.2|64.28|61.88|0
1753269900000|2025-07-23 11:25:00|64.33|61.93|64.33|61.93|64.37|61.97|64.28|61.88|0
1753270200000|2025-07-23 11:30:00|64.35|61.95|64.33|61.93|64.47|62.07|64.28|61.88|0
1753270500000|2025-07-23 11:35:00|64.35|61.95|64.16|61.76|64.39|61.99|64.12|61.72|0
1753270800000|2025-07-23 11:40:00|64.19|61.79|64.26|61.86|64.28|61.88|64.13|61.73|0
1753271100000|2025-07-23 11:45:00|64.23|61.83|64.19|61.79|64.27|61.87|64.17|61.77|0
1753271400000|2025-07-23 11:50:00|64.21|61.81|64.18|61.78|64.23|61.83|64.14|61.74|0
1753271700000|2025-07-23 11:55:00|64.16|61.76|64.16|61.76|64.23|61.83|64.15|61.75|0
1753272000000|2025-07-23 12:00:00|64.18|61.78|64.03|61.63|64.23|61.83|63.98|61.58|0
1753272300000|2025-07-23 12:05:00|64.01|61.61|64.11|61.71|64.11|61.71|63.91|61.51|0
1753272600000|2025-07-23 12:10:00|64.13|61.73|64.08|61.68|64.25|61.85|64.03|61.63|0
1753272900000|2025-07-23 12:15:00|64.09|61.69|64.14|61.74|64.2|61.8|64.05|61.65|0
1753273200000|2025-07-23 12:20:00|64.15|61.75|64.3|61.9|64.31|61.91|64.11|61.71|0
1753273500000|2025-07-23 12:25:00|64.28|61.88|64.15|61.75|64.33|61.93|64.13|61.73|0
1753273800000|2025-07-23 12:30:00|64.25|61.85|64.31|61.91|64.35|61.95|64.04|61.64|0
1753274100000|2025-07-23 12:35:00|64.28|61.88|64.32|61.92|64.36|61.96|64.13|61.73|0
1753274400000|2025-07-23 12:40:00|64.31|61.91|64.37|61.97|64.47|62.07|64.28|61.88|0
1753274700000|2025-07-23 12:45:00|64.39|61.99|64.27|61.87|64.41|62.01|64.22|61.82|0
1753275000000|2025-07-23 12:50:00|64.28|61.88|64.41|62.01|64.45|62.05|64.21|61.81|0
1753275300000|2025-07-23 12:55:00|64.43|62.03|64.3|61.9|64.43|62.03|64.28|61.88|0
1753275600000|2025-07-23 13:00:00|64.33|61.93|64.18|61.78|64.37|61.97|64.18|61.78|0
1753275900000|2025-07-23 13:05:00|64.2|61.8|64.19|61.79|64.26|61.86|64.15|61.75|0
1753276200000|2025-07-23 13:10:00|64.2|61.8|64.23|61.83|64.3|61.9|64.15|61.75|0
1753276500000|2025-07-23 13:15:00|64.25|61.85|64.23|61.83|64.3|61.9|64.17|61.77|0
1753276800000|2025-07-23 13:20:00|64.2|61.8|64.29|61.29|64.31|61.84|62.43|60.03|0
1753277100000|2025-07-23 13:25:00|64.26|61.26|64.44|61.44|64.55|61.55|64.26|61.26|0
1753277400000|2025-07-23 13:30:00|64.74|62.34|64.74|62.34|65.07|62.67|64.68|62.28|0
1753277700000|2025-07-23 13:35:00|64.76|62.36|64.34|61.94|64.81|62.41|64.26|61.86|0
1753278000000|2025-07-23 13:40:00|64.37|61.97|64.91|62.51|64.98|62.58|64.32|61.92|0
1753278300000|2025-07-23 13:45:00|64.93|62.53|65.2|62.8|65.56|63.16|64.93|62.53|0
1753278600000|2025-07-23 13:50:00|65.19|62.79|65.34|62.94|65.48|63.08|65.11|62.71|0
1753278900000|2025-07-23 13:55:00|65.32|62.92|65.53|63.13|65.75|63.35|65.25|62.85|0
1753279200000|2025-07-23 14:00:00|65.58|63.18|65.52|63.12|65.87|63.47|65.38|62.98|0
1753279500000|2025-07-23 14:05:00|65.5|63.1|65.2|62.8|65.54|63.14|65.15|62.75|0
1753279800000|2025-07-23 14:10:00|65.22|62.82|65.7|63.3|65.72|63.32|65.13|62.73|0
1753280100000|2025-07-23 14:15:00|65.72|63.32|65.34|62.94|65.72|63.32|65.26|62.86|0
1753280400000|2025-07-23 14:20:00|65.36|62.96|65.14|62.74|65.46|63.06|65.09|62.69|0
1753280700000|2025-07-23 14:25:00|65.12|62.72|64.92|62.52|65.22|62.82|64.9|62.5|0
1753281000000|2025-07-23 14:30:00|64.89|62.49|65.34|62.94|65.34|62.94|64.87|62.47|0
1753281300000|2025-07-23 14:35:00|65.36|62.96|65.17|62.77|65.42|63.02|65.11|62.71|0
1753281600000|2025-07-23 14:40:00|65.2|62.8|65.15|62.75|65.3|62.9|65.03|62.63|0
1753281900000|2025-07-23 14:45:00|65.17|62.77|65.1|62.7|65.21|62.81|64.9|62.5|0
1753282200000|2025-07-23 14:50:00|65.07|62.67|64.77|62.37|65.21|62.81|64.76|62.36|0
1753282500000|2025-07-23 14:55:00|64.79|62.39|64.66|62.26|64.9|62.5|64.64|62.24|0
1753282800000|2025-07-23 15:00:00|64.68|62.28|64.71|62.31|64.87|62.47|64.49|62.09|0
1753283100000|2025-07-23 15:05:00|64.73|62.33|64.85|62.45|64.95|62.55|64.65|62.25|0
1753283400000|2025-07-23 15:10:00|64.89|62.49|64.97|62.57|64.98|62.58|64.68|62.28|0
1753283700000|2025-07-23 15:15:00|64.95|62.55|64.87|62.47|65.06|62.66|64.81|62.41|0
1753284000000|2025-07-23 15:20:00|64.85|62.45|64.61|62.21|64.87|62.47|64.46|62.06|0
1753284300000|2025-07-23 15:25:00|64.63|62.23|64.49|62.09|64.69|62.29|64.47|62.07|0
1753284600000|2025-07-23 15:30:00|64.48|62.08|64.48|62.08|64.52|62.12|64.31|61.91|0
1753284900000|2025-07-23 15:35:00|64.5|62.1|64.59|62.19|64.75|62.35|64.41|62.01|0
1753285200000|2025-07-23 15:40:00|64.57|62.17|64.55|62.15|64.7|62.3|64.54|62.14|0
1753285500000|2025-07-23 15:45:00|64.58|62.18|64.34|61.94|64.58|62.18|64.26|61.86|0
1753285800000|2025-07-23 15:50:00|64.32|61.92|63.46|61.06|64.38|61.98|63.03|60.63|0
1753286100000|2025-07-23 15:55:00|63.44|61.04|63.9|60.54|64.19|61.39|63|59.86|0
1753286400000|2025-07-23 16:00:00|63.85|60.49|63.42|60.06|64.07|60.71|63.28|59.92|0
1753286700000|2025-07-23 16:05:00|63.34|59.98|63.33|59.97|63.47|60.11|63.22|59.86|0
1753287000000|2025-07-23 16:10:00|63.31|59.95|63.71|60.35|63.79|60.43|63.27|59.91|0
1753287300000|2025-07-23 16:15:00|63.69|60.33|63.29|60.41|63.69|60.77|63.07|60.13|0
1753287600000|2025-07-23 16:20:00|63.3|60.42|63.15|60.75|63.51|61.11|62.94|60.25|0
1753287900000|2025-07-23 16:25:00|63.17|60.77|63.12|60.72|63.3|60.9|62.98|60.58|0
1753288200000|2025-07-23 16:30:00|63.14|60.74|63.35|60.95|63.39|60.99|63.1|60.7|0
1753288500000|2025-07-23 16:35:00|63.33|60.93|63.11|60.71|63.35|60.95|63.05|60.65|0
1753288800000|2025-07-23 16:40:00|63.13|60.73|62.77|60.37|63.18|60.78|62.74|60.34|0
1753289100000|2025-07-23 16:45:00|62.8|60.4|62.81|60.41|62.93|60.53|62.58|60.18|0
1753289400000|2025-07-23 16:50:00|62.76|60.36|62.79|60.39|62.84|60.44|62.65|60.25|0
1753289700000|2025-07-23 16:55:00|62.81|60.41|62.72|60.32|62.85|60.45|62.62|60.22|0
1753290000000|2025-07-23 17:00:00|62.74|60.34|62.42|60.02|62.77|60.37|62.38|59.98|0
1753290300000|2025-07-23 17:05:00|62.44|60.04|62.52|60.12|62.58|60.18|62.42|60.02|0
1753290600000|2025-07-23 17:10:00|62.55|60.15|62.76|60.36|62.77|60.37|62.5|60.1|0
1753290900000|2025-07-23 17:15:00|62.74|60.34|62.73|60.33|62.92|60.52|62.63|60.23|0
1753291200000|2025-07-23 17:20:00|62.75|60.35|62.41|60.01|62.75|60.35|62.37|59.97|0
1753291500000|2025-07-23 17:25:00|62.43|60.03|62.36|59.96|62.5|60.1|62.29|59.89|0
1753291800000|2025-07-23 17:30:00|62.37|59.97|62.22|59.82|62.41|60.01|62.18|59.78|0
1753292100000|2025-07-23 17:35:00|62.19|59.79|62.06|59.66|62.24|59.84|62.04|59.64|0
1753292400000|2025-07-23 17:40:00|62.08|59.68|61.71|59.31|62.12|59.72|61.69|59.29|0
1753292700000|2025-07-23 17:45:00|61.69|59.29|61.76|59.36|61.81|59.41|61.57|59.17|0
1753293000000|2025-07-23 17:50:00|61.74|59.34|61.87|59.47|62.55|60.15|61.58|59.18|0
1753293300000|2025-07-23 17:55:00|61.85|59.45|61.82|59.42|61.86|59.46|61.68|59.28|0
1753293600000|2025-07-23 18:00:00|61.79|59.39|61.55|59.15|61.8|59.4|61.53|59.13|0
1753293900000|2025-07-23 18:05:00|61.53|59.13|61.5|59.1|61.65|59.25|61.44|59.04|0
1753294200000|2025-07-23 18:10:00|61.52|59.12|59.79|57.39|61.52|59.12|59.76|57.36|0
1753294500000|2025-07-23 18:15:00|59.76|57.36|61.3|58.9|61.3|58.9|59.7|57.3|0
1753294800000|2025-07-23 18:20:00|61.28|58.88|61.16|58.76|61.32|58.92|61.04|58.64|0
1753295100000|2025-07-23 18:25:00|61.14|58.74|61.19|58.79|61.26|58.86|60.93|58.53|0
1753295400000|2025-07-23 18:30:00|61.2|58.8|61.25|58.85|61.37|58.97|61.18|58.78|0
1753295700000|2025-07-23 18:35:00|61.27|58.87|61.18|58.78|61.29|58.89|61.11|58.71|0
1753296000000|2025-07-23 18:40:00|61.19|58.79|61.11|58.71|61.22|58.82|61.03|58.63|0
1753296300000|2025-07-23 18:45:00|61.13|58.73|61.16|58.76|61.19|58.79|61.04|58.64|0
1753296600000|2025-07-23 18:50:00|61.18|58.78|61.17|58.77|61.25|58.85|61.13|58.73|0
1753296900000|2025-07-23 18:55:00|61.18|58.78|61.27|58.87|61.33|58.93|61.17|58.77|0
1753297200000|2025-07-23 19:00:00|61.25|58.85|61.26|58.86|61.32|58.92|61.15|58.75|0
1753297500000|2025-07-23 19:05:00|61.28|58.88|61.29|58.89|61.43|59.03|61.15|58.75|0
1753297800000|2025-07-23 19:10:00|61.31|58.91|61.31|58.91|61.33|58.93|61.18|58.78|0
1753298100000|2025-07-23 19:15:00|61.34|58.94|61.21|58.81|61.35|58.95|61.17|58.77|0
1753298400000|2025-07-23 19:20:00|61.23|58.83|61.17|58.77|61.23|58.83|61.13|58.73|0
1753298700000|2025-07-23 19:25:00|61.16|58.76|61.08|58.68|61.2|58.8|61.08|58.68|0
1753299000000|2025-07-23 19:30:00|61.11|58.71|61.2|58.8|61.26|58.86|61.08|58.68|0
1753299300000|2025-07-23 19:35:00|61.22|58.82|61.37|58.97|61.39|58.99|61.18|58.78|0
1753299600000|2025-07-23 19:40:00|61.22|58.82|61.4|59|61.47|59.07|61.19|58.79|0
1753299900000|2025-07-23 19:45:00|61.42|59.02|61.07|58.67|61.45|59.05|61.07|58.67|0
1753300200000|2025-07-23 19:50:00|61.09|58.69|61|58.6|61.24|58.84|60.86|58.46|0
1753300500000|2025-07-23 19:55:00|61.04|58.64|60.66|58.26|61.16|58.76|60.66|58.26|0
1753300800000|2025-07-23 20:00:00|60.68|58.28|60.92|58.52|61.23|58.83|60.01|57.61|0
1753301100000|2025-07-23 20:05:00|60.96|58.56|60.89|58.49|61.1|58.7|60.67|58.27|0
1753301400000|2025-07-23 20:10:00|60.87|58.47|60.31|57.91|61.15|58.75|60.24|57.84|0
1753301700000|2025-07-23 20:15:00|60.34|57.94|60.63|58.23|60.64|58.24|60.3|57.9|0
1753302000000|2025-07-23 20:20:00|60.61|58.21|60.76|58.36|60.86|58.46|60.61|58.21|0
1753302300000|2025-07-23 20:25:00|60.78|58.38|60.91|58.51|60.96|58.56|60.61|58.21|0
1753302600000|2025-07-23 20:30:00|60.89|58.49|60.66|58.26|60.98|58.58|60.66|58.26|0
1753302900000|2025-07-23 20:35:00|60.68|58.28|60.52|58.12|60.69|58.29|60.41|58.01|0
1753303200000|2025-07-23 20:40:00|60.5|58.1|60.19|57.79|60.54|58.14|60.1|57.7|0
1753303500000|2025-07-23 20:45:00|60.21|57.81|60.21|57.81|60.35|57.95|60.1|57.7|0
1753303800000|2025-07-23 20:50:00|60.17|57.77|60.24|57.84|60.3|57.9|60.16|57.76|0
1753304100000|2025-07-23 20:55:00|60.54|57.54|60.46|57.46|60.58|57.58|60.37|57.37|0
1753304400000|2025-07-23 21:00:00|60.45|57.45|60.43|57.43|60.48|57.48|60.42|57.42|0
1753304700000|2025-07-23 21:05:00|60.44|57.44|60.3|57.3|60.44|57.44|60.27|57.27|0
1753305000000|2025-07-23 21:10:00|60.34|57.34|60.4|57.4|60.4|57.4|60.3|57.3|0
1753305300000|2025-07-23 21:15:00|60.38|57.38|60.44|57.44|60.44|57.44|60.32|57.32|0
1753305600000|2025-07-23 21:20:00|60.45|57.45|60.44|57.44|60.45|57.45|60.41|57.41|0
1753305900000|2025-07-23 21:25:00|60.46|57.46|60.54|57.54|60.57|57.57|60.45|57.45|0
1753306200000|2025-07-23 21:30:00|60.56|57.56|60.55|57.55|60.6|57.6|60.55|57.55|0
1753306500000|2025-07-23 21:35:00|60.56|57.56|60.56|57.56|60.6|57.6|60.51|57.51|0
1753306800000|2025-07-23 21:40:00|60.55|57.55|60.53|57.53|60.55|57.55|60.53|57.53|0
1753307100000|2025-07-23 21:45:00|60.58|57.58|60.74|57.74|60.79|57.79|60.56|57.56|0
1753307400000|2025-07-23 21:50:00|60.73|57.73|60.65|57.65|60.77|57.77|60.58|57.58|0
1753307700000|2025-07-23 21:55:00|60.62|57.62|60.71|57.71|60.75|57.75|60.58|57.58|0
1753308000000|2025-07-23 22:00:00|60.67|57.67|60.82|57.82|60.87|57.87|60.6|57.6|0
1753308300000|2025-07-23 22:05:00|60.81|57.81|60.63|57.63|60.87|57.87|60.63|57.63|0
1753308600000|2025-07-23 22:10:00|60.61|57.61|60.71|57.71|60.74|57.74|60.57|57.57|0
1753308900000|2025-07-23 22:15:00|60.69|57.69|60.78|57.78|60.82|57.82|60.69|57.69|0
1753309200000|2025-07-23 22:20:00|60.77|57.77|60.71|57.71|60.8|57.8|60.71|57.71|0
1753309500000|2025-07-23 22:25:00|60.69|57.69|60.65|57.65|60.69|57.69|60.58|57.58|0
1753309800000|2025-07-23 22:30:00|60.64|57.64|60.64|57.64|60.75|57.75|60.58|57.58|0
1753310100000|2025-07-23 22:35:00|60.63|57.63|60.75|57.75|60.79|57.79|60.63|57.63|0
1753310400000|2025-07-23 22:40:00|60.74|57.74|60.76|57.76|60.79|57.79|60.69|57.69|0
1753310700000|2025-07-23 22:45:00|60.74|57.74|60.87|57.87|60.9|57.9|60.73|57.73|0
1753311000000|2025-07-23 22:50:00|60.85|57.85|60.89|57.89|60.89|57.89|60.81|57.81|0
1753311300000|2025-07-23 22:55:00|60.88|57.88|60.85|57.85|60.88|57.88|60.83|57.83|0
1753311600000|2025-07-23 23:00:00|60.83|57.83|60.85|57.85|60.89|57.89|60.81|57.81|0
1753311900000|2025-07-23 23:05:00|60.83|57.83|60.66|57.66|60.85|57.85|60.66|57.66|0
1753312200000|2025-07-23 23:10:00|60.64|57.64|60.72|57.72|60.72|57.72|60.63|57.63|0
1753312500000|2025-07-23 23:15:00|60.71|57.71|60.8|57.8|60.82|57.82|60.71|57.71|0
1753312800000|2025-07-23 23:20:00|60.79|57.79|60.82|57.82|60.82|57.82|60.76|57.76|0
1753313100000|2025-07-23 23:25:00|60.8|57.8|60.82|57.82|60.82|57.82|60.78|57.78|0
1753313400000|2025-07-23 23:30:00|60.8|57.8|60.73|57.73|60.82|57.82|60.73|57.73|0
1753313700000|2025-07-23 23:35:00|60.74|57.74|60.62|57.62|60.74|57.74|60.62|57.62|0
1753314000000|2025-07-23 23:40:00|60.6|57.6|60.67|57.67|60.69|57.69|60.58|57.58|0
1753314300000|2025-07-23 23:45:00|60.64|57.64|60.62|57.62|60.71|57.71|60.62|57.62|0
1753314600000|2025-07-23 23:50:00|60.6|57.6|60.54|57.54|60.6|57.6|60.51|57.51|0
1753314900000|2025-07-23 23:55:00|60.55|57.55|60.6|57.6|60.64|57.64|60.55|57.55|0
1753315200000|2025-07-24 00:00:00|60.62|57.62|60.83|57.83|60.85|57.85|60.62|57.62|0
1753315500000|2025-07-24 00:05:00|60.85|57.85|60.83|57.83|60.87|57.87|60.68|57.68|0
1753315800000|2025-07-24 00:10:00|60.81|57.81|60.66|57.66|60.83|57.83|60.66|57.66|0
1753316100000|2025-07-24 00:15:00|60.68|57.68|60.31|57.91|60.71|58|60.21|57.68|0
1753316400000|2025-07-24 00:20:00|60.32|57.92|60.28|57.88|60.39|57.99|60.25|57.85|0
1753316700000|2025-07-24 00:25:00|60.29|57.89|60.29|57.89|60.33|57.93|60.24|57.84|0
1753317000000|2025-07-24 00:30:00|60.28|57.88|60.37|57.97|60.37|57.97|60.25|57.85|0
1753317300000|2025-07-24 00:35:00|60.31|57.91|60.26|57.86|60.35|57.95|60.23|57.83|0
1753317600000|2025-07-24 00:40:00|60.27|57.87|60.3|57.9|60.31|57.91|60.19|57.79|0
1753317900000|2025-07-24 00:45:00|60.32|57.92|60.26|57.86|60.36|57.96|60.25|57.85|0
1753318200000|2025-07-24 00:50:00|60.24|57.84|60.28|57.88|60.36|57.96|60.23|57.83|0
1753318500000|2025-07-24 00:55:00|60.3|57.9|60.19|57.79|60.32|57.92|60.11|57.71|0
1753318800000|2025-07-24 01:00:00|60.2|57.8|60.12|57.72|60.21|57.81|60.07|57.67|0
1753319100000|2025-07-24 01:05:00|60.1|57.7|60.12|57.72|60.18|57.78|60.05|57.65|0
1753319400000|2025-07-24 01:10:00|60.1|57.7|60.12|57.72|60.16|57.76|60.06|57.66|0
1753319700000|2025-07-24 01:15:00|60.11|57.71|59.95|57.55|60.12|57.72|59.92|57.52|0
1753320000000|2025-07-24 01:20:00|59.93|57.53|59.85|57.45|59.96|57.56|59.78|57.38|0
1753320300000|2025-07-24 01:25:00|59.83|57.43|59.87|57.47|59.9|57.5|59.8|57.4|0
1753320600000|2025-07-24 01:30:00|59.85|57.45|59.97|57.57|60.12|57.72|59.8|57.4|0
1753320900000|2025-07-24 01:35:00|59.99|57.59|59.96|57.56|60.01|57.61|59.93|57.53|0
1753321200000|2025-07-24 01:40:00|59.95|57.55|59.94|57.54|60|57.6|59.93|57.53|0
1753321500000|2025-07-24 01:45:00|59.96|57.56|59.97|57.57|60.03|57.63|59.91|57.51|0
1753321800000|2025-07-24 01:50:00|59.99|57.59|59.95|57.55|60|57.6|59.9|57.5|0
1753322100000|2025-07-24 01:55:00|59.94|57.54|59.97|57.57|60|57.6|59.94|57.54|0
1753322400000|2025-07-24 02:00:00|59.95|57.55|59.92|57.52|59.99|57.59|59.92|57.52|0
1753322700000|2025-07-24 02:05:00|59.95|57.55|59.95|57.55|59.96|57.56|59.89|57.49|0
1753323000000|2025-07-24 02:10:00|59.91|57.51|59.94|57.54|59.96|57.56|59.88|57.48|0
1753323300000|2025-07-24 02:15:00|59.93|57.53|59.94|57.54|59.95|57.55|59.88|57.48|0
1753323600000|2025-07-24 02:20:00|59.92|57.52|60.01|57.61|60.02|57.62|59.9|57.5|0
1753323900000|2025-07-24 02:25:00|60|57.6|59.93|57.53|60.02|57.62|59.92|57.52|0
1753324200000|2025-07-24 02:30:00|59.96|57.56|59.9|57.5|59.97|57.57|59.88|57.48|0
1753324500000|2025-07-24 02:35:00|59.89|57.49|59.93|57.53|59.93|57.53|59.86|57.46|0
1753324800000|2025-07-24 02:40:00|59.91|57.51|60|57.6|60.04|57.64|59.91|57.51|0
1753325100000|2025-07-24 02:45:00|59.99|57.59|60.04|57.64|60.04|57.64|59.97|57.57|0
1753325400000|2025-07-24 02:50:00|60.01|57.61|60.06|57.66|60.08|57.68|59.99|57.59|0
1753325700000|2025-07-24 02:55:00|60.05|57.65|60.03|57.63|60.06|57.66|60.02|57.62|0
1753326000000|2025-07-24 03:00:00|60.04|57.64|60.06|57.66|60.1|57.7|60.02|57.62|0
1753326300000|2025-07-24 03:05:00|60.04|57.64|60.04|57.64|60.09|57.69|60.02|57.62|0
1753326600000|2025-07-24 03:10:00|60.03|57.63|60.09|57.69|60.1|57.7|60.02|57.62|0
1753326900000|2025-07-24 03:15:00|60.07|57.67|60|57.6|60.09|57.69|60|57.6|0
1753327200000|2025-07-24 03:20:00|60.07|57.67|60.06|57.66|60.1|57.7|60.04|57.64|0
1753327500000|2025-07-24 03:25:00|60.07|57.67|60.09|57.69|60.09|57.69|60.06|57.66|0
1753327800000|2025-07-24 03:30:00|60.11|57.71|60.08|57.68|60.14|57.74|60.04|57.64|0
1753328100000|2025-07-24 03:35:00|60.07|57.67|60.12|57.72|60.14|57.74|60.04|57.64|0
1753328400000|2025-07-24 03:40:00|60.1|57.7|60.1|57.7|60.12|57.72|60.05|57.65|0
1753328700000|2025-07-24 03:45:00|60.07|57.67|60.31|57.91|60.31|57.91|60.07|57.67|0
1753329000000|2025-07-24 03:50:00|60.33|57.93|60.24|57.84|60.36|57.96|60.2|57.8|0
1753329300000|2025-07-24 03:55:00|60.26|57.86|60.24|57.84|60.29|57.89|60.18|57.78|0
1753329600000|2025-07-24 04:00:00|60.21|57.81|60.26|57.86|60.32|57.92|60.19|57.79|0
1753329900000|2025-07-24 04:05:00|60.27|57.87|60.23|57.83|60.29|57.89|60.18|57.78|0
1753330200000|2025-07-24 04:10:00|60.21|57.81|60.24|57.84|60.25|57.85|60.2|57.8|0
1753330500000|2025-07-24 04:15:00|60.22|57.82|60.27|57.87|60.28|57.88|60.21|57.81|0
1753330800000|2025-07-24 04:20:00|60.28|57.88|60.25|57.85|60.33|57.93|60.2|57.8|0
1753331100000|2025-07-24 04:25:00|60.28|57.88|60.3|57.9|60.33|57.93|60.22|57.82|0
1753331400000|2025-07-24 04:30:00|60.28|57.88|60.27|57.87|60.38|57.98|60.25|57.85|0
1753331700000|2025-07-24 04:35:00|60.26|57.86|60.28|57.88|60.32|57.92|60.25|57.85|0
1753332000000|2025-07-24 04:40:00|60.3|57.9|60.33|57.93|60.33|57.93|60.26|57.86|0
1753332300000|2025-07-24 04:45:00|60.31|57.91|60.27|57.87|60.34|57.94|60.22|57.82|0
1753332600000|2025-07-24 04:50:00|60.28|57.88|60.29|57.89|60.31|57.91|60.24|57.84|0
1753332900000|2025-07-24 04:55:00|60.32|57.92|60.17|57.77|60.33|57.93|60.14|57.74|0
1753333200000|2025-07-24 05:00:00|60.16|57.76|60.16|57.76|60.22|57.82|60.05|57.65|0
1753333500000|2025-07-24 05:05:00|60.18|57.78|60.12|57.72|60.21|57.81|60.12|57.72|0
1753333800000|2025-07-24 05:10:00|60.13|57.73|60.17|57.77|60.2|57.8|60.09|57.69|0
1753334100000|2025-07-24 05:15:00|60.16|57.76|60.18|57.78|60.22|57.82|60.1|57.7|0
1753334400000|2025-07-24 05:20:00|60.17|57.77|60.17|57.77|60.2|57.8|60.14|57.74|0
1753334700000|2025-07-24 05:25:00|60.19|57.79|60.23|57.83|60.25|57.85|60.19|57.79|0
1753335000000|2025-07-24 05:30:00|60.25|57.85|60.27|57.87|60.33|57.93|60.22|57.82|0
1753335300000|2025-07-24 05:35:00|60.25|57.85|60.26|57.86|60.31|57.91|60.24|57.84|0
1753335600000|2025-07-24 05:40:00|60.23|57.83|60.24|57.84|60.26|57.86|60.2|57.8|0
1753335900000|2025-07-24 05:45:00|60.23|57.83|60.22|57.82|60.26|57.86|60.2|57.8|0
1753336200000|2025-07-24 05:50:00|60.2|57.8|60.22|57.82|60.26|57.86|60.2|57.8|0
1753336500000|2025-07-24 05:55:00|60.2|57.8|60.22|57.82|60.25|57.85|60.18|57.78|0
1753336800000|2025-07-24 06:00:00|60.2|57.8|60.31|57.91|60.34|57.94|60.16|57.76|0
1753337100000|2025-07-24 06:05:00|60.33|57.93|60.18|57.78|60.33|57.93|60.18|57.78|0
1753337400000|2025-07-24 06:10:00|60.2|57.8|60.18|57.78|60.27|57.87|60.08|57.68|0
1753337700000|2025-07-24 06:15:00|60.2|57.8|60.2|57.8|60.23|57.83|60.16|57.76|0
1753338000000|2025-07-24 06:20:00|60.22|57.82|60.24|57.84|60.28|57.88|60.17|57.77|0
1753338300000|2025-07-24 06:25:00|60.25|57.85|60.23|57.83|60.28|57.88|60.16|57.76|0
1753338600000|2025-07-24 06:30:00|60.28|57.88|60.42|58.02|60.42|58.02|60.2|57.8|0
1753338900000|2025-07-24 06:35:00|60.43|58.03|60.42|58.02|60.46|58.06|60.35|57.95|0
1753339200000|2025-07-24 06:40:00|60.43|58.03|60.54|58.14|60.56|58.16|60.34|57.94|0
1753339500000|2025-07-24 06:45:00|60.56|58.16|60.51|58.11|60.61|58.21|60.49|58.09|0
1753339800000|2025-07-24 06:50:00|60.5|58.1|60.59|58.19|60.62|58.22|60.46|58.06|0
1753340100000|2025-07-24 06:55:00|60.64|58.24|60.69|58.29|60.71|58.31|60.6|58.2|0
1753340400000|2025-07-24 07:00:00|60.66|58.26|60.73|58.33|60.85|58.45|60.6|58.2|0
1753340700000|2025-07-24 07:05:00|60.7|58.3|60.75|58.35|60.84|58.44|60.64|58.24|0
1753341000000|2025-07-24 07:10:00|60.71|58.31|60.6|58.2|60.77|58.37|60.57|58.17|0
1753341300000|2025-07-24 07:15:00|60.62|58.22|60.65|58.25|60.69|58.29|60.54|58.14|0
1753341600000|2025-07-24 07:20:00|60.6|58.2|60.61|58.21|60.7|58.3|60.54|58.14|0
1753341900000|2025-07-24 07:25:00|60.59|58.19|60.77|58.37|60.8|58.4|60.59|58.19|0
1753342200000|2025-07-24 07:30:00|60.75|58.35|60.73|58.33|60.78|58.38|60.66|58.26|0
1753342500000|2025-07-24 07:35:00|60.72|58.32|60.74|58.34|60.78|58.38|60.68|58.28|0
1753342800000|2025-07-24 07:40:00|60.73|58.33|60.77|58.37|60.79|58.39|60.69|58.29|0
1753343100000|2025-07-24 07:45:00|60.79|58.39|60.82|58.42|60.86|58.46|60.77|58.37|0
1753343400000|2025-07-24 07:50:00|60.84|58.44|60.85|58.45|60.96|58.56|60.79|58.39|0
1753343700000|2025-07-24 07:55:00|60.84|58.44|60.78|58.38|60.9|58.5|60.72|58.32|0
1753344000000|2025-07-24 08:00:00|60.8|58.4|60.8|58.4|60.8|58.4|60.61|58.21|0
1753344300000|2025-07-24 08:05:00|60.82|58.42|60.74|58.34|60.83|58.43|60.65|58.25|0
1753344600000|2025-07-24 08:10:00|60.72|58.32|60.39|57.99|60.72|58.32|60.37|57.97|0
1753344900000|2025-07-24 08:15:00|60.4|58|60.37|57.97|60.45|58.05|60.31|57.91|0
1753345200000|2025-07-24 08:20:00|60.35|57.95|60.42|58.02|60.45|58.05|60.3|57.9|0
1753345500000|2025-07-24 08:25:00|60.38|57.98|60.25|57.85|60.4|58|60.25|57.85|0
1753345800000|2025-07-24 08:30:00|60.22|57.82|60.16|57.76|60.26|57.86|60.12|57.72|0
1753346100000|2025-07-24 08:35:00|60.15|57.75|60.18|57.78|60.24|57.84|60.14|57.74|0
1753346400000|2025-07-24 08:40:00|60.16|57.76|60.23|57.83|60.29|57.89|60.16|57.76|0
1753346700000|2025-07-24 08:45:00|60.21|57.81|60.2|57.8|60.28|57.88|60.19|57.79|0
1753347000000|2025-07-24 08:50:00|60.19|57.79|60.15|57.75|60.24|57.84|60.13|57.73|0
1753347300000|2025-07-24 08:55:00|60.13|57.73|60.15|57.75|60.18|57.78|60.11|57.71|0
1753347600000|2025-07-24 09:00:00|60.19|57.79|60.2|57.8|60.22|57.82|60.12|57.72|0
1753347900000|2025-07-24 09:05:00|60.21|57.81|60.15|57.75|60.21|57.81|60.13|57.73|0
1753348200000|2025-07-24 09:10:00|60.16|57.76|60.18|57.78|60.2|57.8|60.13|57.73|0
1753348500000|2025-07-24 09:15:00|60.16|57.76|60.16|57.76|60.22|57.82|60.11|57.71|0
1753348800000|2025-07-24 09:20:00|60.15|57.75|60.21|57.81|60.23|57.83|60.11|57.71|0
1753349100000|2025-07-24 09:25:00|60.19|57.79|60.04|57.64|60.21|57.81|60.04|57.64|0
1753349400000|2025-07-24 09:30:00|60.19|57.79|60.01|57.61|60.19|57.79|59.96|57.56|0
1753349700000|2025-07-24 09:35:00|60.03|57.63|60.02|57.62|60.08|57.68|59.97|57.57|0
1753350000000|2025-07-24 09:40:00|60.07|57.67|60.03|57.63|60.07|57.67|60|57.6|0
1753350300000|2025-07-24 09:45:00|60|57.6|60.04|57.64|60.12|57.72|59.99|57.59|0
1753350600000|2025-07-24 09:50:00|60.02|57.62|59.98|57.58|60.05|57.65|59.97|57.57|0
1753350900000|2025-07-24 09:55:00|59.99|57.59|60|57.6|60.05|57.65|59.96|57.56|0
1753351200000|2025-07-24 10:00:00|59.94|57.54|60.06|57.66|60.15|57.75|59.92|57.52|0
1753351500000|2025-07-24 10:05:00|60.05|57.65|60.06|57.66|60.13|57.73|60.03|57.63|0
1753351800000|2025-07-24 10:10:00|60.08|57.68|60.12|57.72|60.14|57.74|60.06|57.66|0
1753352100000|2025-07-24 10:15:00|60.11|57.71|60.13|57.73|60.14|57.74|60.07|57.67|0
1753352400000|2025-07-24 10:20:00|60.14|57.74|60.52|58.12|60.53|58.13|60.13|57.73|0
1753352700000|2025-07-24 10:25:00|60.5|58.1|60.51|58.11|60.53|58.13|60.45|58.05|0
1753353000000|2025-07-24 10:30:00|60.48|58.08|60.47|58.07|60.54|58.14|60.38|57.98|0
1753353300000|2025-07-24 10:35:00|60.45|58.05|60.45|58.05|60.56|58.16|60.38|57.98|0
1753353600000|2025-07-24 10:40:00|60.46|58.06|60.41|58.01|60.48|58.08|60.37|57.97|0
1753353900000|2025-07-24 10:45:00|60.43|58.03|60.5|58.1|60.53|58.13|60.36|57.96|0
1753354200000|2025-07-24 10:50:00|60.48|58.08|60.42|58.02|60.52|58.12|60.42|58.02|0
1753354500000|2025-07-24 10:55:00|60.44|58.04|60.45|58.05|60.46|58.06|60.39|57.99|0
1753354800000|2025-07-24 11:00:00|60.43|58.03|60.33|57.93|60.49|58.09|60.33|57.93|0
1753355100000|2025-07-24 11:05:00|60.35|57.95|60.31|57.91|60.41|58.01|60.27|57.87|0
1753355400000|2025-07-24 11:10:00|60.29|57.89|60.3|57.9|60.32|57.92|60.25|57.85|0
1753355700000|2025-07-24 11:15:00|60.29|57.89|60.2|57.8|60.3|57.9|60.14|57.74|0
1753356000000|2025-07-24 11:20:00|60.18|57.78|60.22|57.82|60.29|57.89|60.14|57.74|0
1753356300000|2025-07-24 11:25:00|60.24|57.84|60.11|57.71|60.24|57.84|60.05|57.65|0
1753356600000|2025-07-24 11:30:00|60.08|57.68|60.03|57.63|60.16|57.76|59.99|57.59|0
1753356900000|2025-07-24 11:35:00|60.01|57.61|59.93|57.53|60.06|57.66|59.89|57.49|0
1753357200000|2025-07-24 11:40:00|59.94|57.54|59.82|57.42|59.94|57.54|59.71|57.31|0
1753357500000|2025-07-24 11:45:00|59.79|57.39|59.86|57.46|59.89|57.49|59.79|57.39|0
1753357800000|2025-07-24 11:50:00|59.88|57.48|59.93|57.53|59.97|57.57|59.78|57.38|0
1753358100000|2025-07-24 11:55:00|59.96|57.56|59.95|57.55|59.97|57.57|59.89|57.49|0
1753358400000|2025-07-24 12:00:00|59.94|57.54|59.93|57.53|59.97|57.57|59.85|57.45|0
1753358700000|2025-07-24 12:05:00|59.91|57.51|59.83|57.43|59.95|57.55|59.81|57.41|0
1753359000000|2025-07-24 12:10:00|59.81|57.41|59.98|57.58|59.98|57.58|59.8|57.4|0
1753359300000|2025-07-24 12:15:00|59.87|57.47|60.04|57.64|60.1|57.7|59.87|57.47|0
1753359600000|2025-07-24 12:20:00|60.06|57.66|60.27|57.87|60.32|57.92|60.01|57.61|0
1753359900000|2025-07-24 12:25:00|60.29|57.89|60.23|57.83|60.32|57.92|60.05|57.65|0
1753360200000|2025-07-24 12:30:00|60.18|57.78|60.33|57.93|60.44|58.04|59.98|57.58|0
1753360500000|2025-07-24 12:35:00|60.34|57.94|60.58|58.18|60.61|58.21|60.29|57.89|0
1753360800000|2025-07-24 12:40:00|60.57|58.17|60.56|58.16|60.59|58.19|60.31|57.91|0
1753361100000|2025-07-24 12:45:00|60.58|58.18|60.43|58.03|60.78|58.38|60.33|57.93|0
1753361400000|2025-07-24 12:50:00|60.45|58.05|60.43|58.03|60.56|58.16|60.29|57.89|0
1753361700000|2025-07-24 12:55:00|60.46|58.06|60.07|57.67|60.46|58.06|60.07|57.67|0
1753362000000|2025-07-24 13:00:00|60.09|57.69|60.26|57.86|60.29|57.89|60.08|57.68|0
1753362300000|2025-07-24 13:05:00|60.28|57.88|60.05|57.65|60.28|57.88|60.02|57.62|0
1753362600000|2025-07-24 13:10:00|60.08|57.68|60.01|57.61|60.16|57.76|59.93|57.53|0
1753362900000|2025-07-24 13:15:00|59.99|57.59|60.04|57.64|60.23|57.83|59.99|57.59|0
1753363200000|2025-07-24 13:20:00|60.05|57.65|60.12|57.12|60.12|57.71|59.83|57.12|0
1753363500000|2025-07-24 13:25:00|60.1|57.1|59.86|56.86|60.1|57.1|59.84|56.84|0
1753363800000|2025-07-24 13:30:00|59.91|56.91|59.69|57.29|60.06|57.66|59.48|56.91|0
1753364100000|2025-07-24 13:35:00|59.71|57.31|59.98|57.58|60.16|57.76|59.63|57.23|0
1753364400000|2025-07-24 13:40:00|59.99|57.59|59.87|57.47|60.32|57.92|59.82|57.42|0
1753364700000|2025-07-24 13:45:00|59.83|57.43|59.59|57.19|59.86|57.46|58.98|56.58|0
1753365000000|2025-07-24 13:50:00|59.56|57.16|59.96|57.56|60.06|57.66|59.52|57.12|0
1753365300000|2025-07-24 13:55:00|59.98|57.58|59.67|57.27|60.01|57.61|59.62|57.22|0
1753365600000|2025-07-24 14:00:00|59.63|57.23|59.79|57.39|59.86|57.46|59.53|57.13|0
1753365900000|2025-07-24 14:05:00|59.74|57.34|59.82|57.42|59.92|57.52|59.5|57.1|0
1753366200000|2025-07-24 14:10:00|59.84|57.44|60.24|57.84|60.39|57.99|59.76|57.36|0
1753366500000|2025-07-24 14:15:00|60.26|57.86|59.99|57.59|60.47|58.07|59.99|57.59|0
1753366800000|2025-07-24 14:20:00|59.97|57.57|59.94|57.54|60.05|57.65|59.83|57.43|0
1753367100000|2025-07-24 14:25:00|59.96|57.56|59.74|57.34|60.09|57.69|59.69|57.29|0
1753367400000|2025-07-24 14:30:00|59.76|57.36|59.71|57.31|59.82|57.42|59.54|57.14|0
1753367700000|2025-07-24 14:35:00|59.69|57.29|59.53|57.13|59.73|57.33|59.38|56.98|0
1753368000000|2025-07-24 14:40:00|59.55|57.15|59.55|57.15|59.57|57.17|59.43|57.03|0
1753368300000|2025-07-24 14:45:00|59.53|57.13|59.35|56.95|59.58|57.18|59.33|56.93|0
1753368600000|2025-07-24 14:50:00|59.37|56.97|59.17|56.77|59.37|56.97|59.15|56.75|0
1753368900000|2025-07-24 14:55:00|59.21|56.81|59.2|56.8|59.3|56.9|59.13|56.73|0
1753369200000|2025-07-24 15:00:00|59.22|56.82|59.06|56.66|59.24|56.84|58.88|56.48|0
1753369500000|2025-07-24 15:05:00|59.08|56.68|59|56.6|59.16|56.76|58.97|56.57|0
1753369800000|2025-07-24 15:10:00|59.02|56.62|58.93|56.53|59.1|56.7|58.9|56.5|0
1753370100000|2025-07-24 15:15:00|58.95|56.55|59.21|56.81|59.26|56.86|58.87|56.47|0
1753370400000|2025-07-24 15:20:00|59.18|56.78|59.17|56.77|59.23|56.83|59.08|56.68|0
1753370700000|2025-07-24 15:25:00|59.15|56.75|59.2|56.8|59.34|56.94|59.14|56.74|0
1753371000000|2025-07-24 15:30:00|59.18|56.78|59.35|56.95|59.35|56.95|59.1|56.7|0
1753371300000|2025-07-24 15:35:00|59.37|56.97|59.21|56.81|59.4|57|59.21|56.81|0
1753371600000|2025-07-24 15:40:00|59.19|56.79|59.29|56.89|59.35|56.95|59.19|56.79|0
1753371900000|2025-07-24 15:45:00|59.28|56.88|59.22|56.82|59.43|57.03|59.17|56.77|0
1753372200000|2025-07-24 15:50:00|59.23|56.83|59.18|56.78|59.33|56.93|59.06|56.66|0
1753372500000|2025-07-24 15:55:00|59.16|56.76|59.16|56.76|59.16|56.76|59.05|56.65|0
1753372800000|2025-07-24 16:00:00|59.17|56.77|59.47|57.07|59.56|57.16|59.16|56.76|0
1753373100000|2025-07-24 16:05:00|59.48|57.08|59.68|57.28|59.71|57.31|59.43|57.03|0
1753373400000|2025-07-24 16:10:00|59.65|57.25|59.8|57.4|59.84|57.44|59.62|57.22|0
1753373700000|2025-07-24 16:15:00|59.81|57.41|59.79|57.39|60.01|57.61|59.69|57.29|0
1753374000000|2025-07-24 16:20:00|59.81|57.41|59.84|57.44|59.91|57.51|59.62|57.22|0
1753374300000|2025-07-24 16:25:00|59.82|57.42|60.16|57.76|60.38|57.98|59.82|57.42|0
1753374600000|2025-07-24 16:30:00|60.18|57.78|60|57.6|60.3|57.9|59.99|57.59|0
1753374900000|2025-07-24 16:35:00|60.02|57.62|59.82|57.42|60.14|57.74|59.78|57.38|0
1753375200000|2025-07-24 16:40:00|59.85|57.45|59.8|57.4|59.87|57.47|59.68|57.28|0
1753375500000|2025-07-24 16:45:00|59.77|57.37|59.85|57.45|59.97|57.57|59.72|57.32|0
1753375800000|2025-07-24 16:50:00|59.87|57.47|59.66|57.26|59.95|57.55|59.65|57.25|0
1753376100000|2025-07-24 16:55:00|59.68|57.28|59.64|57.24|59.77|57.37|59.59|57.19|0
1753376400000|2025-07-24 17:00:00|59.6|57.2|59.54|57.14|59.78|57.38|59.54|57.14|0
1753376700000|2025-07-24 17:05:00|59.51|57.11|59.29|56.89|59.56|57.16|59.25|56.85|0
1753377000000|2025-07-24 17:10:00|59.27|56.87|58.97|56.57|59.27|56.87|58.92|56.52|0
1753377300000|2025-07-24 17:15:00|58.96|56.56|58.93|56.53|59.1|56.7|58.83|56.43|0
1753377600000|2025-07-24 17:20:00|58.95|56.55|59.08|56.68|59.18|56.78|58.95|56.55|0
1753377900000|2025-07-24 17:25:00|59.11|56.71|59.27|56.87|59.31|56.91|59|56.6|0
1753378200000|2025-07-24 17:30:00|59.28|56.88|59.24|56.84|59.32|56.92|59.17|56.77|0
1753378500000|2025-07-24 17:35:00|59.25|56.85|59.17|56.77|59.3|56.9|59.11|56.71|0
1753378800000|2025-07-24 17:40:00|59.15|56.75|59.34|56.94|59.41|57.01|59.1|56.7|0
1753379100000|2025-07-24 17:45:00|59.32|56.92|59.18|56.78|59.37|56.97|59.16|56.76|0
1753379400000|2025-07-24 17:50:00|59.2|56.8|59.08|56.68|59.28|56.88|59.08|56.68|0
1753379700000|2025-07-24 17:55:00|59.1|56.7|59.28|56.88|59.4|57|59.07|56.67|0
1753380000000|2025-07-24 18:00:00|59.27|56.87|58.91|56.51|59.31|56.91|58.79|56.39|0
1753380300000|2025-07-24 18:05:00|58.89|56.49|58.79|56.39|59|56.6|58.78|56.38|0
1753380600000|2025-07-24 18:10:00|58.75|56.35|58.87|56.47|58.88|56.48|58.56|56.16|0
1753380900000|2025-07-24 18:15:00|58.85|56.45|58.81|56.41|58.88|56.48|58.76|56.36|0
1753381200000|2025-07-24 18:20:00|58.84|56.44|59.08|56.68|59.17|56.77|58.83|56.43|0
1753381500000|2025-07-24 18:25:00|59.1|56.7|58.85|56.45|59.1|56.7|58.85|56.45|0
1753381800000|2025-07-24 18:30:00|58.83|56.43|58.87|56.47|58.93|56.53|58.67|56.27|0
1753382100000|2025-07-24 18:35:00|58.89|56.49|59.08|56.68|59.1|56.7|58.89|56.49|0
1753382400000|2025-07-24 18:40:00|59.06|56.66|59.1|56.7|59.16|56.76|59.03|56.63|0
1753382700000|2025-07-24 18:45:00|59.12|56.72|59.29|56.89|59.71|57.31|59.12|56.72|0
1753383000000|2025-07-24 18:50:00|59.27|56.87|59.34|56.94|59.46|57.06|59.23|56.83|0
1753383300000|2025-07-24 18:55:00|59.32|56.92|59.14|56.74|59.34|56.94|59.07|56.67|0
1753383600000|2025-07-24 19:00:00|59.16|56.76|58.99|56.59|59.22|56.82|58.99|56.59|0
1753383900000|2025-07-24 19:05:00|59.01|56.61|59.25|56.85|59.28|56.88|59.01|56.61|0
1753384200000|2025-07-24 19:10:00|59.27|56.87|59.18|56.78|59.27|56.87|58.99|56.59|0
1753384500000|2025-07-24 19:15:00|59.2|56.8|59.05|56.65|59.2|56.8|58.99|56.59|0
1753384800000|2025-07-24 19:20:00|59.03|56.63|59.01|56.61|59.13|56.73|58.92|56.52|0
1753385100000|2025-07-24 19:25:00|58.98|56.58|59.21|56.81|59.29|56.89|58.94|56.54|0
1753385400000|2025-07-24 19:30:00|59.23|56.83|59.2|56.8|59.27|56.87|59.12|56.72|0
1753385700000|2025-07-24 19:35:00|59.22|56.82|59.45|57.05|59.52|57.12|59.17|56.77|0
1753386000000|2025-07-24 19:40:00|59.48|57.08|59.65|57.25|59.77|57.37|59.41|57.01|0
1753386300000|2025-07-24 19:45:00|59.67|57.27|59.63|57.23|60|57.6|59.62|57.22|0
1753386600000|2025-07-24 19:50:00|59.78|57.38|59.63|57.23|59.89|57.49|59.47|57.07|0
1753386900000|2025-07-24 19:55:00|59.64|57.24|60.04|57.64|60.19|57.79|59.57|57.17|0
1753387200000|2025-07-24 20:00:00|59.95|57.55|60.18|57.78|60.26|57.86|59.95|57.55|0
1753387500000|2025-07-24 20:05:00|60.2|57.8|60.09|57.69|60.21|57.81|59.99|57.59|0
1753387800000|2025-07-24 20:10:00|60.11|57.71|59.92|57.52|60.16|57.76|59.92|57.52|0
1753388100000|2025-07-24 20:15:00|59.9|57.5|59.82|57.42|60|57.6|59.82|57.42|0
1753388400000|2025-07-24 20:20:00|59.84|57.44|59.85|57.45|59.92|57.52|59.81|57.41|0
1753388700000|2025-07-24 20:25:00|59.83|57.43|59.67|57.27|59.88|57.48|59.65|57.25|0
1753389000000|2025-07-24 20:30:00|59.7|57.3|59.6|57.2|59.71|57.31|59.58|57.18|0
1753389300000|2025-07-24 20:35:00|59.62|57.22|59.6|57.2|59.67|57.27|59.54|57.14|0
1753389600000|2025-07-24 20:40:00|59.57|57.17|59.61|57.21|59.64|57.24|59.51|57.11|0
1753389900000|2025-07-24 20:45:00|59.63|57.23|59.5|57.1|59.63|57.23|59.46|57.06|0
1753390200000|2025-07-24 20:50:00|59.48|57.08|59.51|57.11|59.52|57.12|59.48|57.08|0
1753390500000|2025-07-24 20:55:00|59.81|56.81|59.78|56.78|59.81|56.81|59.72|56.72|0
1753390800000|2025-07-24 21:00:00|59.76|56.76|59.76|56.76|59.78|56.78|59.72|56.72|0
1753391400000|2025-07-24 21:10:00|59.75|56.75|59.75|56.75|59.76|56.76|59.75|56.75|0
1753391700000|2025-07-24 21:15:00|59.73|56.73|59.71|56.71|59.75|56.75|59.66|56.66|0
1753392000000|2025-07-24 21:20:00|59.69|56.69|59.71|56.71|59.72|56.72|59.68|56.68|0
1753392300000|2025-07-24 21:25:00|59.7|56.7|59.73|56.73|59.73|56.73|59.7|56.7|0
1753392600000|2025-07-24 21:30:00|59.71|56.71|59.73|56.73|59.73|56.73|59.7|56.7|0
1753392900000|2025-07-24 21:35:00|59.72|56.72|59.72|56.72|59.72|56.72|59.72|56.72|0
1753393200000|2025-07-24 21:40:00|59.74|56.74|59.75|56.75|59.75|56.75|59.74|56.74|0
1753393500000|2025-07-24 21:45:00|59.74|56.74|59.75|56.75|59.75|56.75|59.74|56.74|0
1753393800000|2025-07-24 21:50:00|59.74|56.74|59.74|56.74|59.74|56.74|59.74|56.74|0
1753394100000|2025-07-24 21:55:00|59.73|56.73|59.73|56.73|59.73|56.73|59.72|56.72|0
1753394400000|2025-07-24 22:00:00|59.7|56.7|59.61|56.61|59.87|56.87|59.59|56.59|0
1753394700000|2025-07-24 22:05:00|59.59|56.59|59.52|56.52|59.62|56.62|59.48|56.48|0
1753395000000|2025-07-24 22:10:00|59.51|56.51|59.4|56.4|59.52|56.52|59.4|56.4|0
1753395300000|2025-07-24 22:15:00|59.42|56.42|59.31|56.31|59.42|56.42|59.29|56.29|0
1753395600000|2025-07-24 22:20:00|59.29|56.29|59.33|56.33|59.41|56.41|59.29|56.29|0
1753395900000|2025-07-24 22:25:00|59.32|56.32|59.29|56.29|59.33|56.33|59.2|56.2|0
1753396200000|2025-07-24 22:30:00|59.33|56.33|59.43|56.43|59.44|56.44|59.31|56.31|0
1753396500000|2025-07-24 22:35:00|59.41|56.41|59.35|56.35|59.41|56.41|59.33|56.33|0
1753396800000|2025-07-24 22:40:00|59.33|56.33|59.35|56.35|59.39|56.39|59.33|56.33|0
1753397100000|2025-07-24 22:45:00|59.37|56.37|59.39|56.39|59.39|56.39|59.34|56.34|0
1753397400000|2025-07-24 22:50:00|59.41|56.41|59.45|56.45|59.45|56.45|59.4|56.4|0
1753397700000|2025-07-24 22:55:00|59.43|56.43|59.45|56.45|59.45|56.45|59.4|56.4|0
1753398000000|2025-07-24 23:00:00|59.44|56.44|59.44|56.44|59.51|56.51|59.44|56.44|0
1753398300000|2025-07-24 23:05:00|59.43|56.43|59.38|56.38|59.43|56.43|59.38|56.38|0
1753398600000|2025-07-24 23:10:00|59.36|56.36|59.48|56.48|59.52|56.52|59.36|56.36|0
1753398900000|2025-07-24 23:15:00|59.5|56.5|59.5|56.5|59.57|56.57|59.49|56.49|0
1753399200000|2025-07-24 23:20:00|59.52|56.52|59.54|56.54|59.56|56.56|59.48|56.48|0
1753399500000|2025-07-24 23:25:00|59.52|56.52|59.58|56.58|59.62|56.62|59.5|56.5|0
1753399800000|2025-07-24 23:30:00|59.56|56.56|59.58|56.58|59.62|56.62|59.5|56.5|0
1753400100000|2025-07-24 23:35:00|59.56|56.56|59.47|56.47|59.56|56.56|59.45|56.45|0
1753400400000|2025-07-24 23:40:00|59.45|56.45|59.39|56.39|59.46|56.46|59.37|56.37|0
1753400700000|2025-07-24 23:45:00|59.41|56.41|59.35|56.35|59.41|56.41|59.28|56.28|0
1753401000000|2025-07-24 23:50:00|59.37|56.37|59.28|56.28|59.39|56.39|59.28|56.28|0
1753401300000|2025-07-24 23:55:00|59.29|56.29|59.3|56.3|59.32|56.32|59.26|56.26|0
1753401600000|2025-07-25 00:00:00|59.28|56.28|59.36|56.36|59.38|56.38|59.22|56.22|0
1753401900000|2025-07-25 00:05:00|59.34|56.34|59.26|56.26|59.37|56.37|59.2|56.2|0
1753402200000|2025-07-25 00:10:00|59.24|56.24|59.11|56.11|59.26|56.26|59.07|56.07|0
1753402500000|2025-07-25 00:15:00|59.13|56.13|58.97|56.57|59.17|56.61|58.85|56.13|0
1753402800000|2025-07-25 00:20:00|58.96|56.56|59.01|56.61|59.01|56.61|58.88|56.48|0
1753403100000|2025-07-25 00:25:00|59|56.6|58.95|56.55|59.01|56.61|58.93|56.53|0
1753403400000|2025-07-25 00:30:00|58.93|56.53|59.05|56.65|59.09|56.69|58.93|56.53|0
1753403700000|2025-07-25 00:35:00|59.03|56.63|59.1|56.7|59.12|56.72|59.02|56.62|0
1753404000000|2025-07-25 00:40:00|59.11|56.71|58.87|56.47|59.12|56.72|58.86|56.46|0
1753404300000|2025-07-25 00:45:00|58.89|56.49|58.87|56.47|58.92|56.52|58.82|56.42|0
1753404600000|2025-07-25 00:50:00|58.88|56.48|58.89|56.49|58.92|56.52|58.83|56.43|0
1753404900000|2025-07-25 00:55:00|58.9|56.5|58.85|56.45|58.9|56.5|58.83|56.43|0
1753405200000|2025-07-25 01:00:00|58.84|56.44|58.75|56.35|58.84|56.44|58.73|56.33|0
1753405500000|2025-07-25 01:05:00|58.77|56.37|58.74|56.34|58.79|56.39|58.72|56.32|0
1753405800000|2025-07-25 01:10:00|58.73|56.33|58.78|56.38|58.82|56.42|58.73|56.33|0
1753406100000|2025-07-25 01:15:00|58.8|56.4|58.76|56.36|58.81|56.41|58.73|56.33|0
1753406400000|2025-07-25 01:20:00|58.78|56.38|58.72|56.32|58.78|56.38|58.65|56.25|0
1753406700000|2025-07-25 01:25:00|58.7|56.3|58.77|56.37|58.78|56.38|58.67|56.27|0
1753407000000|2025-07-25 01:30:00|58.76|56.36|58.67|56.27|58.81|56.41|58.67|56.27|0
1753407300000|2025-07-25 01:35:00|58.65|56.25|58.66|56.26|58.69|56.29|58.63|56.23|0
1753407600000|2025-07-25 01:40:00|58.65|56.25|58.52|56.12|58.68|56.28|58.44|56.04|0
1753407900000|2025-07-25 01:45:00|58.49|56.09|58.54|56.14|58.62|56.22|58.49|56.09|0
1753408200000|2025-07-25 01:50:00|58.56|56.16|58.54|56.14|58.6|56.2|58.51|56.11|0
1753408500000|2025-07-25 01:55:00|58.56|56.16|58.57|56.17|58.59|56.19|58.49|56.09|0
1753408800000|2025-07-25 02:00:00|58.55|56.15|58.55|56.15|58.6|56.2|58.49|56.09|0
1753409100000|2025-07-25 02:05:00|58.53|56.13|58.56|56.16|58.57|56.17|58.53|56.13|0
1753409400000|2025-07-25 02:10:00|58.55|56.15|58.55|56.15|58.57|56.17|58.52|56.12|0
1753409700000|2025-07-25 02:15:00|58.56|56.16|58.54|56.14|58.58|56.18|58.53|56.13|0
1753410000000|2025-07-25 02:20:00|58.53|56.13|58.55|56.15|58.58|56.18|58.5|56.1|0
1753410300000|2025-07-25 02:25:00|58.52|56.12|58.43|56.03|58.57|56.17|58.43|56.03|0
1753410600000|2025-07-25 02:30:00|58.45|56.05|58.57|56.17|58.57|56.17|58.41|56.01|0
1753410900000|2025-07-25 02:35:00|58.55|56.15|58.53|56.13|58.59|56.19|58.53|56.13|0
1753411200000|2025-07-25 02:40:00|58.52|56.12|58.54|56.14|58.57|56.17|58.52|56.12|0
1753411500000|2025-07-25 02:45:00|58.52|56.12|58.55|56.15|58.59|56.19|58.5|56.1|0
1753411800000|2025-07-25 02:50:00|58.57|56.17|58.56|56.16|58.57|56.17|58.54|56.14|0
1753412100000|2025-07-25 02:55:00|58.57|56.17|58.59|56.19|58.62|56.22|58.54|56.14|0
1753412400000|2025-07-25 03:00:00|58.57|56.17|58.54|56.14|58.59|56.19|58.5|56.1|0
1753412700000|2025-07-25 03:05:00|58.51|56.11|58.46|56.06|58.54|56.14|58.44|56.04|0
1753413000000|2025-07-25 03:10:00|58.45|56.05|58.45|56.05|58.49|56.09|58.43|56.03|0
1753413300000|2025-07-25 03:15:00|58.44|56.04|58.38|55.98|58.49|56.09|58.27|55.87|0
1753413600000|2025-07-25 03:20:00|58.36|55.96|58.39|55.99|58.41|56.01|58.34|55.94|0
1753413900000|2025-07-25 03:25:00|58.41|56.01|58.38|55.98|58.41|56.01|58.35|55.95|0
1753414200000|2025-07-25 03:30:00|58.39|55.99|58.42|56.02|58.43|56.03|58.37|55.97|0
1753414500000|2025-07-25 03:35:00|58.44|56.04|58.32|55.92|58.44|56.04|58.32|55.92|0
1753414800000|2025-07-25 03:40:00|58.33|55.93|58.36|55.96|58.44|56.04|58.32|55.92|0
1753415100000|2025-07-25 03:45:00|58.35|55.95|58.35|55.95|58.39|55.99|58.3|55.9|0
1753415400000|2025-07-25 03:50:00|58.34|55.94|58.37|55.97|58.38|55.98|58.33|55.93|0
1753415700000|2025-07-25 03:55:00|58.38|55.98|58.39|55.99|58.39|55.99|58.33|55.93|0
1753416000000|2025-07-25 04:00:00|58.36|55.96|58.38|55.98|58.42|56.02|58.36|55.96|0
1753416300000|2025-07-25 04:05:00|58.4|56|58.37|55.97|58.41|56.01|58.37|55.97|0
1753416600000|2025-07-25 04:10:00|58.4|56|58.4|56|58.41|56.01|58.35|55.95|0
1753416900000|2025-07-25 04:15:00|58.39|55.99|58.36|55.96|58.42|56.02|58.35|55.95|0
1753417200000|2025-07-25 04:20:00|58.45|56.05|58.47|56.07|58.53|56.13|58.4|56|0
1753417500000|2025-07-25 04:25:00|58.46|56.06|58.53|56.13|58.56|56.16|58.46|56.06|0
1753417800000|2025-07-25 04:30:00|58.54|56.14|58.54|56.14|58.6|56.2|58.52|56.12|0
1753418100000|2025-07-25 04:35:00|58.56|56.16|58.6|56.2|58.64|56.24|58.56|56.16|0
1753418400000|2025-07-25 04:40:00|58.61|56.21|58.71|56.31|58.8|56.4|58.61|56.21|0
1753418700000|2025-07-25 04:45:00|58.72|56.32|58.79|56.39|58.8|56.4|58.66|56.26|0
1753419000000|2025-07-25 04:50:00|58.8|56.4|58.77|56.37|58.82|56.42|58.75|56.35|0
1753419300000|2025-07-25 04:55:00|58.79|56.39|58.91|56.51|58.94|56.54|58.76|56.36|0
1753419600000|2025-07-25 05:00:00|58.9|56.5|58.83|56.43|58.92|56.52|58.66|56.26|0
1753419900000|2025-07-25 05:05:00|58.84|56.44|58.86|56.46|58.91|56.51|58.83|56.43|0
1753420200000|2025-07-25 05:10:00|58.85|56.45|58.73|56.33|58.86|56.46|58.71|56.31|0
1753420500000|2025-07-25 05:15:00|58.75|56.35|58.73|56.33|58.78|56.38|58.73|56.33|0
1753420800000|2025-07-25 05:20:00|58.72|56.32|58.76|56.36|58.79|56.39|58.71|56.31|0
1753421100000|2025-07-25 05:25:00|58.74|56.34|58.75|56.35|58.79|56.39|58.74|56.34|0
1753421400000|2025-07-25 05:30:00|58.77|56.37|58.76|56.36|58.81|56.41|58.71|56.31|0
1753421700000|2025-07-25 05:35:00|58.74|56.34|58.77|56.37|58.77|56.37|58.72|56.32|0
1753422000000|2025-07-25 05:40:00|58.79|56.39|58.78|56.38|58.81|56.41|58.73|56.33|0
1753422300000|2025-07-25 05:45:00|58.77|56.37|58.77|56.37|58.8|56.4|58.75|56.35|0
1753422600000|2025-07-25 05:50:00|58.78|56.38|58.77|56.37|58.82|56.42|58.75|56.35|0
1753422900000|2025-07-25 05:55:00|58.79|56.39|58.79|56.39|58.79|56.39|58.74|56.34|0
1753423200000|2025-07-25 06:00:00|58.8|56.4|58.67|56.27|58.82|56.42|58.61|56.21|0
1753423500000|2025-07-25 06:05:00|58.69|56.29|58.53|56.13|58.69|56.29|58.53|56.13|0
1753423800000|2025-07-25 06:10:00|58.51|56.11|58.53|56.13|58.59|56.19|58.47|56.07|0
1753424100000|2025-07-25 06:15:00|58.55|56.15|58.49|56.09|58.55|56.15|58.47|56.07|0
1753424400000|2025-07-25 06:20:00|58.51|56.11|58.56|56.16|58.6|56.2|58.47|56.07|0
1753424700000|2025-07-25 06:25:00|58.58|56.18|58.57|56.17|58.59|56.19|58.51|56.11|0
1753425000000|2025-07-25 06:30:00|58.56|56.16|58.51|56.11|58.58|56.18|58.49|56.09|0
1753425300000|2025-07-25 06:35:00|58.53|56.13|58.56|56.16|58.61|56.21|58.52|56.12|0
1753425600000|2025-07-25 06:40:00|58.54|56.14|58.77|56.37|58.83|56.43|58.54|56.14|0
1753425900000|2025-07-25 06:45:00|58.75|56.35|58.83|56.43|58.86|56.46|58.73|56.33|0
1753426200000|2025-07-25 06:50:00|58.82|56.42|58.88|56.48|58.9|56.5|58.79|56.39|0
1753426500000|2025-07-25 06:55:00|58.89|56.49|58.97|56.57|58.97|56.57|58.84|56.44|0
1753426800000|2025-07-25 07:00:00|58.96|56.56|59.17|56.77|59.21|56.81|58.9|56.5|0
1753427100000|2025-07-25 07:05:00|59.18|56.78|59.02|56.62|59.18|56.78|58.9|56.5|0
1753427400000|2025-07-25 07:10:00|58.96|56.56|59.14|56.74|59.27|56.87|58.92|56.52|0
1753427700000|2025-07-25 07:15:00|59.12|56.72|59.09|56.69|59.26|56.86|59.08|56.68|0
1753428000000|2025-07-25 07:20:00|59.08|56.68|59.13|56.73|59.21|56.81|59.05|56.65|0
1753428300000|2025-07-25 07:25:00|59.19|56.79|59.24|56.84|59.29|56.89|59.1|56.7|0
1753428600000|2025-07-25 07:30:00|59.22|56.82|59.38|56.98|59.43|57.03|59.17|56.77|0
1753428900000|2025-07-25 07:35:00|59.36|56.96|59.14|56.74|59.44|57.04|59.11|56.71|0
1753429200000|2025-07-25 07:40:00|59.17|56.77|59.32|56.92|59.32|56.92|59.16|56.76|0
1753429500000|2025-07-25 07:45:00|59.29|56.89|59.28|56.88|59.37|56.97|59.24|56.84|0
1753429800000|2025-07-25 07:50:00|59.29|56.89|59.45|57.05|59.49|57.09|59.28|56.88|0
1753430100000|2025-07-25 07:55:00|59.43|57.03|59.37|56.97|59.44|57.04|59.35|56.95|0
1753430400000|2025-07-25 08:00:00|59.39|56.99|59.33|56.93|59.41|57.01|59.17|56.77|0
1753430700000|2025-07-25 08:05:00|59.34|56.94|59.24|56.84|59.39|56.99|59.24|56.84|0
1753431000000|2025-07-25 08:10:00|59.25|56.85|59.28|56.88|59.32|56.92|59.15|56.75|0
1753431300000|2025-07-25 08:15:00|59.26|56.86|59.3|56.9|59.39|56.99|59.26|56.86|0
1753431600000|2025-07-25 08:20:00|59.33|56.93|59.44|57.04|59.64|57.24|59.31|56.91|0
1753431900000|2025-07-25 08:25:00|59.45|57.05|59.3|56.9|59.47|57.07|59.28|56.88|0
1753432200000|2025-07-25 08:30:00|59.32|56.92|59.24|56.84|59.36|56.96|59.22|56.82|0
1753432500000|2025-07-25 08:35:00|59.23|56.83|59.13|56.73|59.25|56.85|59.08|56.68|0
1753432800000|2025-07-25 08:40:00|59.12|56.72|59.23|56.83|59.26|56.86|59.1|56.7|0
1753433100000|2025-07-25 08:45:00|59.16|56.76|59.16|56.76|59.18|56.78|59.11|56.71|0
1753433400000|2025-07-25 08:50:00|59.17|56.77|59.15|56.75|59.2|56.8|59.12|56.72|0
1753433700000|2025-07-25 08:55:00|59.17|56.77|59.21|56.81|59.21|56.81|59.11|56.71|0
1753434000000|2025-07-25 09:00:00|59.23|56.83|59.24|56.84|59.28|56.88|59.17|56.77|0
1753434300000|2025-07-25 09:05:00|59.23|56.83|59.26|56.86|59.26|56.86|59.14|56.74|0
1753434600000|2025-07-25 09:10:00|59.28|56.88|59.45|57.05|59.48|57.08|59.23|56.83|0
1753434900000|2025-07-25 09:15:00|59.43|57.03|59.46|57.06|59.49|57.09|59.41|57.01|0
1753435200000|2025-07-25 09:20:00|59.48|57.08|59.5|57.1|59.59|57.19|59.45|57.05|0
1753435500000|2025-07-25 09:25:00|59.49|57.09|59.35|56.95|59.5|57.1|59.32|56.92|0
1753435800000|2025-07-25 09:30:00|59.33|56.93|59.24|56.84|59.33|56.93|59.14|56.74|0
1753436100000|2025-07-25 09:35:00|59.23|56.83|59.2|56.8|59.29|56.89|59.18|56.78|0
1753436400000|2025-07-25 09:40:00|59.21|56.81|59.2|56.8|59.24|56.84|59.15|56.75|0
1753436700000|2025-07-25 09:45:00|59.19|56.79|59.32|56.92|59.33|56.93|59.17|56.77|0
1753437000000|2025-07-25 09:50:00|59.33|56.93|59.31|56.91|59.36|56.96|59.29|56.89|0
1753437300000|2025-07-25 09:55:00|59.33|56.93|59.24|56.84|59.33|56.93|59.2|56.8|0
1753437600000|2025-07-25 10:00:00|59.25|56.85|59.27|56.87|59.32|56.92|59.23|56.83|0
1753437900000|2025-07-25 10:05:00|59.26|56.86|59.31|56.91|59.34|56.94|59.25|56.85|0
1753438200000|2025-07-25 10:10:00|59.29|56.89|59.31|56.91|59.35|56.95|59.27|56.87|0
1753438500000|2025-07-25 10:15:00|59.32|56.92|59.29|56.89|59.33|56.93|59.25|56.85|0
1753438800000|2025-07-25 10:20:00|59.27|56.87|59.23|56.83|59.3|56.9|59.19|56.79|0
1753439100000|2025-07-25 10:25:00|59.21|56.81|59.27|56.87|59.28|56.88|59.1|56.7|0
1753439400000|2025-07-25 10:30:00|59.22|56.82|59.14|56.74|59.25|56.85|59.14|56.74|0
1753439700000|2025-07-25 10:35:00|59.08|56.68|59.1|56.7|59.14|56.74|59.07|56.67|0
1753440000000|2025-07-25 10:40:00|59.11|56.71|59.05|56.65|59.14|56.74|59.04|56.64|0
1753440300000|2025-07-25 10:45:00|59.07|56.67|59.02|56.62|59.08|56.68|58.99|56.59|0
1753440600000|2025-07-25 10:50:00|59.01|56.61|59.01|56.61|59.03|56.63|58.99|56.59|0
1753440900000|2025-07-25 10:55:00|59|56.6|59.01|56.61|59.08|56.68|58.98|56.58|0
1753441200000|2025-07-25 11:00:00|58.99|56.59|59.05|56.65|59.09|56.69|58.98|56.58|0
1753441500000|2025-07-25 11:05:00|59.07|56.67|59.07|56.67|59.12|56.72|59.03|56.63|0
1753441800000|2025-07-25 11:10:00|59.08|56.68|59.05|56.65|59.11|56.71|59.01|56.61|0
1753442100000|2025-07-25 11:15:00|59.07|56.67|59.08|56.68|59.12|56.72|59.02|56.62|0
1753442400000|2025-07-25 11:20:00|59.07|56.67|59.05|56.65|59.1|56.7|59.03|56.63|0
1753442700000|2025-07-25 11:25:00|59.07|56.67|59.07|56.67|59.09|56.69|59.03|56.63|0
1753443000000|2025-07-25 11:30:00|59.09|56.69|59.11|56.71|59.15|56.75|59.04|56.64|0
1753443300000|2025-07-25 11:35:00|59.09|56.69|59.07|56.67|59.09|56.69|58.98|56.58|0
1753443600000|2025-07-25 11:40:00|59.05|56.65|59.07|56.67|59.08|56.68|59.02|56.62|0
1753443900000|2025-07-25 11:45:00|59.09|56.69|59.06|56.66|59.11|56.71|59.02|56.62|0
1753444200000|2025-07-25 11:50:00|59.11|56.71|59.23|56.83|59.29|56.89|59.09|56.69|0
1753444500000|2025-07-25 11:55:00|59.19|56.79|59.26|56.86|59.26|56.86|59.17|56.77|0
1753444800000|2025-07-25 12:00:00|59.25|56.85|59.21|56.81|59.32|56.92|59.19|56.79|0
1753445100000|2025-07-25 12:05:00|59.22|56.82|59.17|56.77|59.28|56.88|59.17|56.77|0
1753445400000|2025-07-25 12:10:00|59.16|56.76|59.28|56.88|59.34|56.94|59.16|56.76|0
1753445700000|2025-07-25 12:15:00|59.26|56.86|59.13|56.73|59.27|56.87|59.1|56.7|0
1753446000000|2025-07-25 12:20:00|59.12|56.72|58.92|56.52|59.15|56.75|58.92|56.52|0
1753446300000|2025-07-25 12:25:00|58.91|56.51|58.9|56.5|58.95|56.55|58.86|56.46|0
1753446600000|2025-07-25 12:30:00|58.92|56.52|58.84|56.44|59.02|56.62|58.43|56.03|0
1753446900000|2025-07-25 12:35:00|58.88|56.48|58.83|56.43|58.9|56.5|58.78|56.38|0
1753447200000|2025-07-25 12:40:00|58.81|56.41|58.88|56.48|58.93|56.53|58.79|56.39|0
1753447500000|2025-07-25 12:45:00|58.9|56.5|58.9|56.5|58.94|56.54|58.86|56.46|0
1753447800000|2025-07-25 12:50:00|58.92|56.52|58.98|56.58|59.03|56.63|58.92|56.52|0
1753448100000|2025-07-25 12:55:00|59|56.6|59.01|56.61|59.02|56.62|58.95|56.55|0
1753448400000|2025-07-25 13:00:00|59.03|56.63|59.09|56.69|59.18|56.78|58.93|56.53|0
1753448700000|2025-07-25 13:05:00|59.07|56.67|59.39|56.99|59.6|57.2|59.02|56.62|0
1753449000000|2025-07-25 13:10:00|59.36|56.96|59.33|56.93|59.45|57.05|59.18|56.78|0
1753449300000|2025-07-25 13:15:00|59.46|57.06|59.25|56.85|59.48|57.08|59.19|56.79|0
1753449600000|2025-07-25 13:20:00|59.27|56.87|59.51|56.51|59.51|56.89|59.11|56.45|0
1753449900000|2025-07-25 13:25:00|59.53|56.53|59.66|56.66|59.7|56.7|59.45|56.45|0
1753450200000|2025-07-25 13:30:00|59.36|56.96|59.12|56.72|59.44|57.04|59.04|56.64|0
1753450500000|2025-07-25 13:35:00|59.14|56.74|59.11|56.71|59.35|56.95|58.89|56.49|0
1753450800000|2025-07-25 13:40:00|59.13|56.73|59.06|56.66|59.23|56.83|58.95|56.55|0
1753451100000|2025-07-25 13:45:00|59.04|56.64|59.02|56.62|59.28|56.88|58.92|56.52|0
1753451400000|2025-07-25 13:50:00|59.05|56.65|58.9|56.5|59.43|57.03|58.82|56.42|0
1753451700000|2025-07-25 13:55:00|58.88|56.48|59.04|56.64|59.18|56.78|58.83|56.43|0
1753452000000|2025-07-25 14:00:00|59.01|56.61|59.34|56.94|59.34|56.94|58.91|56.51|0
1753452300000|2025-07-25 14:05:00|59.37|56.97|59.2|56.8|59.39|56.99|59.05|56.65|0
1753452600000|2025-07-25 14:10:00|59.18|56.78|59.16|56.76|59.18|56.78|58.89|56.49|0
1753452900000|2025-07-25 14:15:00|59.14|56.74|58.91|56.51|59.21|56.81|58.91|56.51|0
1753453200000|2025-07-25 14:20:00|58.89|56.49|59.14|56.74|59.3|56.9|58.87|56.47|0
1753453500000|2025-07-25 14:25:00|59.16|56.76|59.03|56.63|59.16|56.76|58.95|56.55|0
1753453800000|2025-07-25 14:30:00|59.05|56.65|58.87|56.47|59.06|56.66|57.43|55.03|0
1753454100000|2025-07-25 14:35:00|58.91|56.51|58.68|56.28|58.91|56.51|58.57|56.17|0
1753454400000|2025-07-25 14:40:00|58.66|56.26|58.48|56.08|58.71|56.31|58.48|56.08|0
1753454700000|2025-07-25 14:45:00|58.46|56.06|58.41|56.01|58.53|56.13|58.31|55.91|0
1753455000000|2025-07-25 14:50:00|58.39|55.99|58.48|56.08|58.48|56.08|58.33|55.93|0
1753455300000|2025-07-25 14:55:00|58.46|56.06|58.65|56.25|58.65|56.25|58.42|56.02|0
1753455600000|2025-07-25 15:00:00|58.62|56.22|58.52|56.12|58.65|56.25|58.5|56.1|0
1753455900000|2025-07-25 15:05:00|58.51|56.11|58.61|56.21|58.62|56.22|58.46|56.06|0
1753456200000|2025-07-25 15:10:00|58.59|56.19|58.51|56.11|58.59|56.19|58.45|56.05|0
1753456500000|2025-07-25 15:15:00|58.52|56.12|58.42|56.02|58.56|56.16|58.32|55.92|0
1753456800000|2025-07-25 15:20:00|58.41|56.01|58.41|56.01|58.6|56.2|58.37|55.97|0
1753457100000|2025-07-25 15:25:00|58.44|56.04|58.32|55.92|58.48|56.08|58.24|55.84|0
1753457400000|2025-07-25 15:30:00|58.31|55.91|58.38|55.98|58.4|56|58.25|55.85|0
1753457700000|2025-07-25 15:35:00|58.41|56.01|58.39|55.99|58.47|56.07|58.28|55.88|0
1753458000000|2025-07-25 15:40:00|58.37|55.97|58.46|56.06|58.53|56.13|58.37|55.97|0
1753458300000|2025-07-25 15:45:00|58.5|56.1|58.4|56|58.5|56.1|58.34|55.94|0
1753458600000|2025-07-25 15:50:00|58.38|55.98|58.25|55.85|58.38|55.98|58.23|55.83|0
1753458900000|2025-07-25 15:55:00|58.28|55.88|58.19|55.79|58.3|55.9|58.18|55.78|0
1753459200000|2025-07-25 16:00:00|58.21|55.81|58.23|55.83|58.3|55.9|58.15|55.75|0
1753459500000|2025-07-25 16:05:00|58.25|55.85|58.21|55.81|58.36|55.96|58.07|55.67|0
1753459800000|2025-07-25 16:10:00|58.19|55.79|58.09|55.69|58.29|55.89|58.02|55.62|0
1753460100000|2025-07-25 16:15:00|58.08|55.68|58.27|55.87|58.29|55.89|58.03|55.63|0
1753460400000|2025-07-25 16:20:00|58.25|55.85|58.15|55.75|58.37|55.97|58.05|55.65|0
1753460700000|2025-07-25 16:25:00|58.12|55.72|57.92|55.52|58.14|55.74|57.85|55.45|0
1753461000000|2025-07-25 16:30:00|57.91|55.51|57.94|55.54|57.98|55.58|57.81|55.41|0
1753461300000|2025-07-25 16:35:00|57.96|55.56|57.93|55.53|58.01|55.61|57.88|55.48|0
1753461600000|2025-07-25 16:40:00|57.94|55.54|57.83|55.43|58.01|55.61|57.8|55.4|0
1753461900000|2025-07-25 16:45:00|57.81|55.41|57.77|55.37|57.91|55.51|57.73|55.33|0
1753462200000|2025-07-25 16:50:00|57.78|55.38|57.79|55.39|57.84|55.44|57.71|55.31|0
1753462500000|2025-07-25 16:55:00|57.77|55.37|57.78|55.38|57.8|55.4|57.73|55.33|0
1753462800000|2025-07-25 17:00:00|57.8|55.4|57.89|55.49|58.02|55.62|57.78|55.38|0
1753463100000|2025-07-25 17:05:00|57.91|55.51|57.82|55.42|57.92|55.52|57.8|55.4|0
1753463400000|2025-07-25 17:10:00|57.83|55.43|57.72|55.32|57.88|55.48|57.69|55.29|0
1753463700000|2025-07-25 17:15:00|57.7|55.3|57.88|55.48|57.91|55.51|57.7|55.3|0
1753464000000|2025-07-25 17:20:00|57.9|55.5|57.86|55.46|58.03|55.63|57.85|55.45|0
1753464300000|2025-07-25 17:25:00|57.87|55.47|57.73|55.33|57.87|55.47|57.68|55.28|0
1753464600000|2025-07-25 17:30:00|57.71|55.31|57.6|55.2|57.73|55.33|57.56|55.16|0
1753464900000|2025-07-25 17:35:00|57.58|55.18|57.7|55.3|57.72|55.32|57.58|55.18|0
1753465200000|2025-07-25 17:40:00|57.74|55.34|57.74|55.34|57.88|55.48|57.73|55.33|0
1753465500000|2025-07-25 17:45:00|57.72|55.32|57.78|55.38|57.83|55.43|57.71|55.31|0
1753465800000|2025-07-25 17:50:00|57.8|55.4|57.84|55.44|57.84|55.44|57.75|55.35|0
1753466100000|2025-07-25 17:55:00|57.83|55.43|57.87|55.47|57.9|55.5|57.77|55.37|0
1753466400000|2025-07-25 18:00:00|57.85|55.45|57.83|55.43|57.92|55.52|57.76|55.36|0
1753466700000|2025-07-25 18:05:00|57.85|55.45|57.77|55.37|57.88|55.48|57.73|55.33|0
1753467000000|2025-07-25 18:10:00|57.75|55.35|57.73|55.33|57.81|55.41|57.7|55.3|0
1753467300000|2025-07-25 18:15:00|57.75|55.35|57.68|55.28|57.75|55.35|57.57|55.17|0
1753467600000|2025-07-25 18:20:00|57.69|55.29|57.69|55.29|57.71|55.31|57.6|55.2|0
1753467900000|2025-07-25 18:25:00|57.72|55.32|57.88|55.48|57.89|55.49|57.66|55.26|0
1753468200000|2025-07-25 18:30:00|57.86|55.46|57.78|55.38|57.88|55.48|57.63|55.23|0
1753468500000|2025-07-25 18:35:00|57.79|55.39|57.81|55.41|57.81|55.41|57.74|55.34|0
1753468800000|2025-07-25 18:40:00|57.83|55.43|57.75|55.35|57.83|55.43|57.73|55.33|0
1753469100000|2025-07-25 18:45:00|57.73|55.33|57.84|55.44|57.85|55.45|57.69|55.29|0
1753469400000|2025-07-25 18:50:00|57.83|55.43|57.91|55.51|57.95|55.55|57.81|55.41|0
1753469700000|2025-07-25 18:55:00|57.88|55.48|57.95|55.55|57.98|55.58|57.76|55.36|0
1753470000000|2025-07-25 19:00:00|57.93|55.53|57.83|55.43|57.93|55.53|57.81|55.41|0
1753470300000|2025-07-25 19:05:00|57.86|55.46|57.88|55.48|57.91|55.51|57.83|55.43|0
1753470600000|2025-07-25 19:10:00|57.9|55.5|57.77|55.37|57.9|55.5|57.74|55.34|0
1753470900000|2025-07-25 19:15:00|57.82|55.42|57.8|55.4|57.84|55.44|57.73|55.33|0
1753471200000|2025-07-25 19:20:00|57.78|55.38|57.88|55.48|57.91|55.51|57.73|55.33|0
1753471500000|2025-07-25 19:25:00|57.87|55.47|57.97|55.57|58|55.6|57.83|55.43|0
1753471800000|2025-07-25 19:30:00|57.92|55.52|57.95|55.55|57.97|55.57|57.85|55.45|0
1753472100000|2025-07-25 19:35:00|57.97|55.57|57.88|55.48|57.97|55.57|57.81|55.41|0
1753472400000|2025-07-25 19:40:00|57.86|55.46|57.87|55.47|57.88|55.48|57.75|55.35|0
1753472700000|2025-07-25 19:45:00|57.89|55.49|57.73|55.33|57.89|55.49|57.67|55.27|0
1753473000000|2025-07-25 19:50:00|57.84|55.44|57.92|55.52|57.98|55.58|57.77|55.37|0
1753473300000|2025-07-25 19:55:00|57.95|55.55|57.78|55.38|58.2|55.8|57.74|55.34|0
1753473600000|2025-07-25 20:00:00|58|55.6|57.84|55.44|58.08|55.68|57.82|55.42|0
1753473900000|2025-07-25 20:05:00|57.86|55.46|57.97|55.57|58.01|55.61|57.71|55.31|0
1753474200000|2025-07-25 20:10:00|57.99|55.59|57.76|55.36|57.99|55.59|57.6|55.2|0
1753661700000|2025-07-28 00:15:00|55.56|53.16|55.56|53.16|55.56|53.16|55.56|53.16|0
1753662000000|2025-07-28 00:20:00|55.54|53.14|55.5|53.1|55.62|53.22|55.44|53.04|0
1753662300000|2025-07-28 00:25:00|55.51|53.11|55.55|53.15|55.56|53.16|55.44|53.04|0
1753662600000|2025-07-28 00:30:00|55.56|53.16|55.54|53.14|55.58|53.18|55.51|53.11|0
1753662900000|2025-07-28 00:35:00|55.55|53.15|55.49|53.09|55.57|53.17|55.47|53.07|0
1753663200000|2025-07-28 00:40:00|55.53|53.13|55.49|53.09|55.53|53.13|55.45|53.05|0
1753663500000|2025-07-28 00:45:00|55.5|53.1|55.43|53.03|55.52|53.12|55.43|53.03|0
1753663800000|2025-07-28 00:50:00|55.42|53.02|55.48|53.08|55.53|53.13|55.42|53.02|0
1753664100000|2025-07-28 00:55:00|55.46|53.06|55.5|53.1|55.52|53.12|55.43|53.03|0
1753664400000|2025-07-28 01:00:00|55.48|53.08|55.5|53.1|55.53|53.13|55.41|53.01|0
1753664700000|2025-07-28 01:05:00|55.52|53.12|55.5|53.1|55.55|53.15|55.44|53.04|0
1753665000000|2025-07-28 01:10:00|55.51|53.11|55.54|53.14|55.56|53.16|55.49|53.09|0
1753665300000|2025-07-28 01:15:00|55.56|53.16|55.5|53.1|55.61|53.21|55.5|53.1|0
1753665600000|2025-07-28 01:20:00|55.54|53.14|55.55|53.15|55.58|53.18|55.51|53.11|0
1753665900000|2025-07-28 01:25:00|55.57|53.17|55.56|53.16|55.6|53.2|55.52|53.12|0
1753666200000|2025-07-28 01:30:00|55.58|53.18|55.52|53.12|55.58|53.18|55.43|53.03|0
1753666500000|2025-07-28 01:35:00|55.53|53.13|55.52|53.12|55.56|53.16|55.49|53.09|0
1753666800000|2025-07-28 01:40:00|55.53|53.13|55.51|53.11|55.55|53.15|55.48|53.08|0
1753667100000|2025-07-28 01:45:00|55.49|53.09|55.54|53.14|55.57|53.17|55.49|53.09|0
1753667400000|2025-07-28 01:50:00|55.56|53.16|55.51|53.11|55.58|53.18|55.46|53.06|0
1753667700000|2025-07-28 01:55:00|55.52|53.12|55.56|53.16|55.58|53.18|55.49|53.09|0
1753668000000|2025-07-28 02:00:00|55.54|53.14|55.57|53.17|55.61|53.21|55.52|53.12|0
1753668300000|2025-07-28 02:05:00|55.56|53.16|55.55|53.15|55.59|53.19|55.54|53.14|0
1753668600000|2025-07-28 02:10:00|55.56|53.16|55.53|53.13|55.58|53.18|55.52|53.12|0
1753668900000|2025-07-28 02:15:00|55.54|53.14|55.48|53.08|55.57|53.17|55.48|53.08|0
1753669200000|2025-07-28 02:20:00|55.53|53.13|55.49|53.09|55.58|53.18|55.48|53.08|0
1753669500000|2025-07-28 02:25:00|55.52|53.12|55.49|53.09|55.54|53.14|55.47|53.07|0
1753669800000|2025-07-28 02:30:00|55.48|53.08|55.36|52.96|55.49|53.09|55.26|52.86|0
1753670100000|2025-07-28 02:35:00|55.38|52.98|55.28|52.88|55.4|53|55.27|52.87|0
1753670400000|2025-07-28 02:40:00|55.26|52.86|55.33|52.93|55.36|52.96|55.26|52.86|0
1753670700000|2025-07-28 02:45:00|55.32|52.92|55.35|52.95|55.35|52.95|55.3|52.9|0
1753671000000|2025-07-28 02:50:00|55.36|52.96|55.37|52.97|55.38|52.98|55.3|52.9|0
1753671300000|2025-07-28 02:55:00|55.35|52.95|55.31|52.91|55.36|52.96|55.31|52.91|0
1753671600000|2025-07-28 03:00:00|55.33|52.93|55.38|52.98|55.4|53|55.27|52.87|0
1753671900000|2025-07-28 03:05:00|55.36|52.96|55.37|52.97|55.4|53|55.36|52.96|0
1753672200000|2025-07-28 03:10:00|55.36|52.96|55.33|52.93|55.4|53|55.33|52.93|0
1753672500000|2025-07-28 03:15:00|55.34|52.94|55.34|52.94|55.35|52.95|55.29|52.89|0
1753672800000|2025-07-28 03:20:00|55.32|52.92|55.35|52.95|55.39|52.99|55.31|52.91|0
1753673100000|2025-07-28 03:25:00|55.34|52.94|55.34|52.94|55.39|52.99|55.29|52.89|0
1753673400000|2025-07-28 03:30:00|55.36|52.96|55.33|52.93|55.39|52.99|55.3|52.9|0
1753673700000|2025-07-28 03:35:00|55.31|52.91|55.29|52.89|55.38|52.98|55.28|52.88|0
1753674000000|2025-07-28 03:40:00|55.3|52.9|55.31|52.91|55.33|52.93|55.29|52.89|0
1753674300000|2025-07-28 03:45:00|55.29|52.89|55.31|52.91|55.33|52.93|55.29|52.89|0
1753674600000|2025-07-28 03:50:00|55.32|52.92|55.32|52.92|55.33|52.93|55.29|52.89|0
1753674900000|2025-07-28 03:55:00|55.33|52.93|55.31|52.91|55.34|52.94|55.29|52.89|0
1753675200000|2025-07-28 04:00:00|55.28|52.88|55.32|52.92|55.35|52.95|55.27|52.87|0
1753675500000|2025-07-28 04:05:00|55.3|52.9|55.32|52.92|55.34|52.94|55.3|52.9|0
1753675800000|2025-07-28 04:10:00|55.31|52.91|55.33|52.93|55.35|52.95|55.28|52.88|0
1753676100000|2025-07-28 04:15:00|55.31|52.91|55.31|52.91|55.36|52.96|55.28|52.88|0
1753676400000|2025-07-28 04:20:00|55.3|52.9|55.32|52.92|55.33|52.93|55.3|52.9|0
1753676700000|2025-07-28 04:25:00|55.31|52.91|55.31|52.91|55.32|52.92|55.3|52.9|0
1753677000000|2025-07-28 04:30:00|55.29|52.89|55.31|52.91|55.32|52.92|55.28|52.88|0
1753677300000|2025-07-28 04:35:00|55.34|52.94|55.33|52.93|55.36|52.96|55.29|52.89|0
1753677600000|2025-07-28 04:40:00|55.35|52.95|55.33|52.93|55.37|52.97|55.31|52.91|0
1753677900000|2025-07-28 04:45:00|55.31|52.91|55.29|52.89|55.36|52.96|55.26|52.86|0
1753678200000|2025-07-28 04:50:00|55.28|52.88|55.13|52.73|55.29|52.89|55.12|52.72|0
1753678500000|2025-07-28 04:55:00|55.14|52.74|55.13|52.73|55.16|52.76|55.11|52.71|0
1753678800000|2025-07-28 05:00:00|55.15|52.75|55.06|52.66|55.17|52.77|55.03|52.63|0
1753679100000|2025-07-28 05:05:00|55.08|52.68|55.07|52.67|55.1|52.7|55.05|52.65|0
1753679400000|2025-07-28 05:10:00|55.05|52.65|55.05|52.65|55.12|52.72|55.04|52.64|0
1753679700000|2025-07-28 05:15:00|55.03|52.63|55.09|52.69|55.12|52.72|55.01|52.61|0
1753680000000|2025-07-28 05:20:00|55.07|52.67|55.1|52.7|55.12|52.72|55.07|52.67|0
1753680300000|2025-07-28 05:25:00|55.11|52.71|54.96|52.56|55.11|52.71|54.96|52.56|0
1753680600000|2025-07-28 05:30:00|54.98|52.58|55.05|52.65|55.08|52.68|54.98|52.58|0
1753680900000|2025-07-28 05:35:00|55.08|52.68|55.05|52.65|55.12|52.72|55.02|52.62|0
1753681200000|2025-07-28 05:40:00|55.06|52.66|54.56|52.16|55.08|52.68|54.55|52.15|0
1753681500000|2025-07-28 05:45:00|54.58|52.18|54.54|52.14|54.62|52.22|54.53|52.13|0
1753681800000|2025-07-28 05:50:00|54.57|52.17|54.55|52.15|54.59|52.19|54.49|52.09|0
1753682100000|2025-07-28 05:55:00|54.57|52.17|54.65|52.25|54.65|52.25|54.52|52.12|0
1753682400000|2025-07-28 06:00:00|54.67|52.27|54.59|52.19|54.68|52.28|54.57|52.17|0
1753682700000|2025-07-28 06:05:00|54.6|52.2|54.44|52.04|54.6|52.2|54.41|52.01|0
1753683000000|2025-07-28 06:10:00|54.42|52.02|54.43|52.03|54.46|52.06|54.42|52.02|0
1753683300000|2025-07-28 06:15:00|54.45|52.05|54.29|51.89|54.46|52.06|54.27|51.87|0
1753683600000|2025-07-28 06:20:00|54.31|51.91|54.25|51.85|54.34|51.94|54.21|51.81|0
1753683900000|2025-07-28 06:25:00|54.26|51.86|54.28|51.88|54.3|51.9|54.18|51.78|0
1753684200000|2025-07-28 06:30:00|54.34|51.94|54.37|51.97|54.47|52.07|54.28|51.88|0
1753684500000|2025-07-28 06:35:00|54.38|51.98|54.44|52.04|54.46|52.06|54.32|51.92|0
1753684800000|2025-07-28 06:40:00|54.45|52.05|54.37|51.97|54.48|52.08|54.32|51.92|0
1753685100000|2025-07-28 06:45:00|54.36|51.96|54.37|51.97|54.45|52.05|54.33|51.93|0
1753685400000|2025-07-28 06:50:00|54.39|51.99|54.44|52.04|54.48|52.08|54.34|51.94|0
1753685700000|2025-07-28 06:55:00|54.42|52.02|54.58|52.18|54.7|52.3|54.37|51.97|0
1753686000000|2025-07-28 07:00:00|54.56|52.16|54.72|52.32|54.74|52.34|54.5|52.1|0
1753686300000|2025-07-28 07:05:00|54.73|52.33|54.71|52.31|54.78|52.38|54.65|52.25|0
1753686600000|2025-07-28 07:10:00|54.69|52.29|54.82|52.42|54.82|52.42|54.66|52.26|0
1753686900000|2025-07-28 07:15:00|54.77|52.37|54.76|52.36|54.81|52.41|54.71|52.31|0
1753687200000|2025-07-28 07:20:00|54.78|52.38|54.69|52.29|54.79|52.39|54.67|52.27|0
1753687500000|2025-07-28 07:25:00|54.7|52.3|55.11|52.71|55.11|52.71|54.7|52.3|0
1753687800000|2025-07-28 07:30:00|55.13|52.73|55.13|52.73|55.26|52.86|55.1|52.7|0
1753688100000|2025-07-28 07:35:00|55.14|52.74|55.19|52.79|55.23|52.83|55.11|52.71|0
1753688400000|2025-07-28 07:40:00|55.17|52.77|55.2|52.8|55.23|52.83|55.13|52.73|0
1753688700000|2025-07-28 07:45:00|55.18|52.78|55.16|52.76|55.24|52.84|55.16|52.76|0
1753689000000|2025-07-28 07:50:00|55.14|52.74|55.16|52.76|55.22|52.82|55.1|52.7|0
1753689300000|2025-07-28 07:55:00|55.14|52.74|55.14|52.74|55.19|52.79|55.05|52.65|0
1753689600000|2025-07-28 08:00:00|55.16|52.76|55.21|52.81|55.25|52.85|55.11|52.71|0
1753689900000|2025-07-28 08:05:00|55.22|52.82|55.2|52.8|55.25|52.85|55.12|52.72|0
1753690200000|2025-07-28 08:10:00|55.18|52.78|55.19|52.79|55.57|53.17|55.15|52.75|0
1753690500000|2025-07-28 08:15:00|55.21|52.81|55.17|52.77|55.21|52.81|55.14|52.74|0
1753690800000|2025-07-28 08:20:00|55.16|52.76|55.16|52.76|55.2|52.8|55.1|52.7|0
1753691100000|2025-07-28 08:25:00|55.18|52.78|55.16|52.76|55.25|52.85|55.14|52.74|0
1753691400000|2025-07-28 08:30:00|55.18|52.78|55.2|52.8|55.2|52.8|55.1|52.7|0
1753691700000|2025-07-28 08:35:00|55.23|52.83|55.2|52.8|55.24|52.84|55.16|52.76|0
1753692000000|2025-07-28 08:40:00|55.22|52.82|55.12|52.72|55.22|52.82|55.1|52.7|0
1753692300000|2025-07-28 08:45:00|55.14|52.74|55.13|52.73|55.17|52.77|55.09|52.69|0
1753692600000|2025-07-28 08:50:00|55.14|52.74|55.16|52.76|55.16|52.76|55.09|52.69|0
1753692900000|2025-07-28 08:55:00|55.18|52.78|55.21|52.81|55.21|52.81|55.13|52.73|0
1753693200000|2025-07-28 09:00:00|55.19|52.79|55.18|52.78|55.21|52.81|55.13|52.73|0
1753693500000|2025-07-28 09:05:00|55.17|52.77|55.19|52.79|55.2|52.8|55.14|52.74|0
1753693800000|2025-07-28 09:10:00|55.17|52.77|55.18|52.78|55.22|52.82|55.16|52.76|0
1753694100000|2025-07-28 09:15:00|55.19|52.79|55.18|52.78|55.2|52.8|55.15|52.75|0
1753694400000|2025-07-28 09:20:00|55.2|52.8|55.36|52.96|55.39|52.99|55.13|52.73|0
1753694700000|2025-07-28 09:25:00|55.42|53.02|55.41|53.01|55.46|53.06|55.36|52.96|0
1753695000000|2025-07-28 09:30:00|55.43|53.03|55.4|53|55.44|53.04|55.36|52.96|0
1753695300000|2025-07-28 09:35:00|55.43|53.03|55.35|52.95|55.46|53.06|55.3|52.9|0
1753695600000|2025-07-28 09:40:00|55.4|53|55.38|52.98|55.42|53.02|55.35|52.95|0
1753695900000|2025-07-28 09:45:00|55.36|52.96|55.36|52.96|55.42|53.02|55.34|52.94|0
1753696200000|2025-07-28 09:50:00|55.37|52.97|55.44|53.04|55.44|53.04|55.32|52.92|0
1753696500000|2025-07-28 09:55:00|55.43|53.03|55.59|53.19|55.61|53.21|55.41|53.01|0
1753696800000|2025-07-28 10:00:00|55.61|53.21|55.52|53.12|55.62|53.22|55.5|53.1|0
1753697100000|2025-07-28 10:05:00|55.53|53.13|55.58|53.18|55.58|53.18|55.48|53.08|0
1753697400000|2025-07-28 10:10:00|55.54|53.14|55.53|53.13|55.56|53.16|55.5|53.1|0
1753697700000|2025-07-28 10:15:00|55.52|53.12|55.45|53.05|55.56|53.16|55.43|53.03|0
1753698000000|2025-07-28 10:20:00|55.48|53.08|55.47|53.07|55.55|53.15|55.46|53.06|0
1753698300000|2025-07-28 10:25:00|55.49|53.09|55.49|53.09|55.57|53.17|55.44|53.04|0
1753698600000|2025-07-28 10:30:00|55.48|53.08|55.53|53.13|55.56|53.16|55.46|53.06|0
1753698900000|2025-07-28 10:35:00|55.55|53.15|55.6|53.2|55.68|53.28|55.55|53.15|0
1753699200000|2025-07-28 10:40:00|55.62|53.22|55.67|53.27|55.72|53.32|55.58|53.18|0
1753699500000|2025-07-28 10:45:00|55.65|53.25|55.75|53.35|55.88|53.48|55.65|53.25|0
1753699800000|2025-07-28 10:50:00|55.77|53.37|55.87|53.47|55.92|53.52|55.69|53.29|0
1753700100000|2025-07-28 10:55:00|55.85|53.45|55.8|53.4|55.92|53.52|55.75|53.35|0
1753700400000|2025-07-28 11:00:00|55.86|53.46|55.82|53.42|55.88|53.48|55.7|53.3|0
1753700700000|2025-07-28 11:05:00|55.83|53.43|55.79|53.39|55.85|53.45|55.77|53.37|0
1753701000000|2025-07-28 11:10:00|55.78|53.38|55.78|53.38|55.86|53.46|55.75|53.35|0
1753701300000|2025-07-28 11:15:00|55.76|53.36|55.84|53.44|55.88|53.48|55.76|53.36|0
1753701600000|2025-07-28 11:20:00|55.82|53.42|55.78|53.38|55.88|53.48|55.76|53.36|0
1753701900000|2025-07-28 11:25:00|55.83|53.43|55.84|53.44|55.88|53.48|55.78|53.38|0
1753702200000|2025-07-28 11:30:00|55.86|53.46|55.81|53.41|55.86|53.46|55.74|53.34|0
1753702500000|2025-07-28 11:35:00|55.83|53.43|55.8|53.4|55.84|53.44|55.75|53.35|0
1753702800000|2025-07-28 11:40:00|55.78|53.38|55.78|53.38|55.81|53.41|55.72|53.32|0
1753703100000|2025-07-28 11:45:00|55.79|53.39|55.72|53.32|55.84|53.44|55.71|53.31|0
1753703400000|2025-07-28 11:50:00|55.74|53.34|55.69|53.29|55.78|53.38|55.63|53.23|0
1753703700000|2025-07-28 11:55:00|55.68|53.28|55.65|53.25|55.69|53.29|55.62|53.22|0
1753704000000|2025-07-28 12:00:00|55.67|53.27|55.62|53.22|55.97|53.57|55.59|53.19|0
1753704300000|2025-07-28 12:05:00|55.6|53.2|55.54|53.14|55.68|53.28|55.48|53.08|0
1753704600000|2025-07-28 12:10:00|55.52|53.12|55.64|53.24|55.66|53.26|55.45|53.05|0
1753704900000|2025-07-28 12:15:00|55.66|53.26|55.57|53.17|55.67|53.27|55.52|53.12|0
1753705200000|2025-07-28 12:20:00|55.59|53.19|55.5|53.1|55.63|53.23|55.48|53.08|0
1753705500000|2025-07-28 12:25:00|55.52|53.12|55.47|53.07|55.55|53.15|55.4|53|0
1753705800000|2025-07-28 12:30:00|55.42|53.02|55.42|53.02|55.52|53.12|55.37|52.97|0
1753706100000|2025-07-28 12:35:00|55.45|53.05|55.35|52.95|55.5|53.1|55.28|52.88|0
1753706400000|2025-07-28 12:40:00|55.33|52.93|55.18|52.78|55.35|52.95|55.16|52.76|0
1753706700000|2025-07-28 12:45:00|55.16|52.76|55.19|52.79|55.22|52.82|55.15|52.75|0
1753707000000|2025-07-28 12:50:00|55.17|52.77|55.18|52.78|55.19|52.79|55.11|52.71|0
1753707300000|2025-07-28 12:55:00|55.16|52.76|55.2|52.8|55.23|52.83|55.14|52.74|0
1753707600000|2025-07-28 13:00:00|55.21|52.81|55.33|52.93|55.33|52.93|55.18|52.78|0
1753707900000|2025-07-28 13:05:00|55.27|52.87|55.57|53.17|55.58|53.18|55.25|52.85|0
1753708200000|2025-07-28 13:10:00|55.51|53.11|55.79|53.39|55.82|53.42|55.47|53.07|0
1753708500000|2025-07-28 13:15:00|55.8|53.4|55.83|53.43|55.87|53.47|55.72|53.32|0
1753708800000|2025-07-28 13:20:00|55.82|53.42|56.13|53.13|56.13|53.5|55.78|53.11|0
1753709100000|2025-07-28 13:25:00|56.17|53.17|56.41|53.41|56.41|53.41|56.17|53.17|0
1753709400000|2025-07-28 13:30:00|56.12|53.72|56|53.6|56.25|53.85|55.83|53.43|0
1753709700000|2025-07-28 13:35:00|55.98|53.58|56.02|53.62|56.1|53.7|55.83|53.43|0
1753710000000|2025-07-28 13:40:00|56.04|53.64|56.36|53.96|56.49|54.09|56.02|53.62|0
1753710300000|2025-07-28 13:45:00|56.38|53.98|56.52|54.12|56.6|54.2|56.08|53.68|0
1753710600000|2025-07-28 13:50:00|56.5|54.1|56.47|54.07|56.58|54.18|56.34|53.94|0
1753710900000|2025-07-28 13:55:00|56.51|54.11|56.27|53.87|56.67|54.27|56.27|53.87|0
1753711200000|2025-07-28 14:00:00|56.25|53.85|56.15|53.75|56.45|54.05|56.15|53.75|0
1753711500000|2025-07-28 14:05:00|56.13|53.73|55.8|53.4|56.13|53.73|55.75|53.35|0
1753711800000|2025-07-28 14:10:00|55.78|53.38|55.68|53.28|55.95|53.55|55.68|53.28|0
1753712100000|2025-07-28 14:15:00|55.7|53.3|55.79|53.39|55.84|53.44|55.59|53.19|0
1753712400000|2025-07-28 14:20:00|55.77|53.37|55.97|53.57|56.11|53.71|55.7|53.3|0
1753712700000|2025-07-28 14:25:00|56.01|53.61|55.84|53.44|56.05|53.65|55.77|53.37|0
1753713000000|2025-07-28 14:30:00|55.86|53.46|55.96|53.56|56.03|53.63|55.78|53.38|0
1753713300000|2025-07-28 14:35:00|55.97|53.57|55.9|53.5|56.06|53.66|55.85|53.45|0
1753713600000|2025-07-28 14:40:00|55.91|53.51|55.7|53.3|55.98|53.58|55.63|53.23|0
1753713900000|2025-07-28 14:45:00|55.69|53.29|55.81|53.41|55.92|53.52|55.69|53.29|0
1753714200000|2025-07-28 14:50:00|55.83|53.43|55.92|53.52|56.02|53.62|55.76|53.36|0
1753714500000|2025-07-28 14:55:00|55.9|53.5|55.88|53.48|56.06|53.66|55.85|53.45|0
1753714800000|2025-07-28 15:00:00|55.9|53.5|55.98|53.58|56.03|53.63|55.84|53.44|0
1753715100000|2025-07-28 15:05:00|55.96|53.56|55.84|53.44|55.98|53.58|55.82|53.42|0
1753715400000|2025-07-28 15:10:00|55.87|53.47|55.92|53.52|55.98|53.58|55.85|53.45|0
1753715700000|2025-07-28 15:15:00|55.94|53.54|56.29|53.89|56.46|54.06|55.81|53.41|0
1753716000000|2025-07-28 15:20:00|56.33|53.93|56.08|53.68|56.6|54.2|56.01|53.61|0
1753716300000|2025-07-28 15:25:00|56.06|53.66|55.86|53.46|56.16|53.76|55.84|53.44|0
1753716600000|2025-07-28 15:30:00|55.84|53.44|55.61|53.21|55.89|53.49|55.56|53.16|0
1753716900000|2025-07-28 15:35:00|55.6|53.2|55.53|53.13|55.62|53.22|55.39|52.99|0
1753717200000|2025-07-28 15:40:00|55.49|53.09|55.42|53.02|55.51|53.11|55.34|52.94|0
1753717500000|2025-07-28 15:45:00|55.44|53.04|55.36|52.96|55.47|53.07|55.33|52.93|0
1753717800000|2025-07-28 15:50:00|55.34|52.94|55.22|52.82|55.38|52.98|55.18|52.78|0
1753718100000|2025-07-28 15:55:00|55.2|52.8|55.27|52.87|55.28|52.88|55.15|52.75|0
1753718400000|2025-07-28 16:00:00|55.23|52.83|55.3|52.9|55.37|52.97|55.22|52.82|0
1753718700000|2025-07-28 16:05:00|55.28|52.88|55.39|52.99|55.39|52.99|55.22|52.82|0
1753719000000|2025-07-28 16:10:00|55.37|52.97|55.26|52.86|55.43|53.03|55.24|52.84|0
1753719300000|2025-07-28 16:15:00|55.24|52.84|55|52.6|55.26|52.86|55|52.6|0
1753719600000|2025-07-28 16:20:00|54.98|52.58|55.03|52.63|55.07|52.67|54.9|52.5|0
1753719900000|2025-07-28 16:25:00|55.07|52.67|55.03|52.63|55.09|52.69|54.97|52.57|0
1753720200000|2025-07-28 16:30:00|55.05|52.65|55.23|52.83|55.34|52.94|55.01|52.61|0
1753720500000|2025-07-28 16:35:00|55.25|52.85|55.32|52.92|55.41|53.01|55.23|52.83|0
1753720800000|2025-07-28 16:40:00|55.3|52.9|55.31|52.91|55.37|52.97|55.22|52.82|0
1753721100000|2025-07-28 16:45:00|55.33|52.93|55.55|53.15|55.62|53.22|55.33|52.93|0
1753721400000|2025-07-28 16:50:00|55.53|53.13|55.53|53.13|55.62|53.22|55.45|53.05|0
1753721700000|2025-07-28 16:55:00|55.51|53.11|55.61|53.21|55.62|53.22|55.46|53.06|0
1753722000000|2025-07-28 17:00:00|55.59|53.19|55.6|53.2|55.7|53.3|55.5|53.1|0
1753722300000|2025-07-28 17:05:00|55.62|53.22|55.51|53.11|55.64|53.24|55.42|53.02|0
1753722600000|2025-07-28 17:10:00|55.49|53.09|55.5|53.1|55.56|53.16|55.45|53.05|0
1753722900000|2025-07-28 17:15:00|55.48|53.08|56.07|53.67|56.12|53.72|55.48|53.08|0
1753723200000|2025-07-28 17:20:00|56.09|53.69|56.04|53.64|56.09|53.69|55.83|53.43|0
1753723500000|2025-07-28 17:25:00|56.06|53.66|56.01|53.61|56.16|53.76|55.89|53.49|0
1753723800000|2025-07-28 17:30:00|55.99|53.59|55.83|53.43|56.04|53.64|55.78|53.38|0
1753724100000|2025-07-28 17:35:00|55.85|53.45|55.85|53.45|55.85|53.45|55.73|53.33|0
1753724400000|2025-07-28 17:40:00|55.83|53.43|55.74|53.34|55.84|53.44|55.72|53.32|0
1753724700000|2025-07-28 17:45:00|55.72|53.32|55.83|53.43|55.85|53.45|55.71|53.31|0
1753725000000|2025-07-28 17:50:00|55.85|53.45|56|53.6|56.04|53.64|55.83|53.43|0
1753725300000|2025-07-28 17:55:00|55.98|53.58|56.23|53.83|56.27|53.87|55.88|53.48|0
1753725600000|2025-07-28 18:00:00|56.25|53.85|56.42|54.02|56.44|54.04|56.05|53.65|0
1753725900000|2025-07-28 18:05:00|56.4|54|56.51|54.11|56.71|54.31|56.32|53.92|0
1753726200000|2025-07-28 18:10:00|56.53|54.13|56.31|53.91|56.63|54.23|56.3|53.9|0
1753726500000|2025-07-28 18:15:00|56.29|53.89|56.25|53.85|56.34|53.94|56.1|53.7|0
1753726800000|2025-07-28 18:20:00|56.27|53.87|56.43|54.03|56.49|54.09|56.27|53.87|0
1753727100000|2025-07-28 18:25:00|56.45|54.05|56.32|53.92|56.46|54.06|56.25|53.85|0
1753727400000|2025-07-28 18:30:00|56.3|53.9|56.33|53.93|56.4|54|56.27|53.87|0
1753727700000|2025-07-28 18:35:00|56.38|53.98|56.32|53.92|56.49|54.09|56.28|53.88|0
1753728000000|2025-07-28 18:40:00|56.3|53.9|56.25|53.85|56.32|53.92|56.22|53.82|0
1753728300000|2025-07-28 18:45:00|56.26|53.86|56.25|53.85|56.38|53.98|56.2|53.8|0
1753728600000|2025-07-28 18:50:00|56.23|53.83|56.07|53.67|56.25|53.85|56.02|53.62|0
1753728900000|2025-07-28 18:55:00|56.09|53.69|56.24|53.84|56.26|53.86|56.05|53.65|0
1753729200000|2025-07-28 19:00:00|56.26|53.86|56.29|53.89|56.37|53.97|56.18|53.78|0
1753729500000|2025-07-28 19:05:00|56.28|53.88|56.5|54.1|56.53|54.13|56.27|53.87|0
1753729800000|2025-07-28 19:10:00|56.54|54.14|56.45|54.05|56.54|54.14|56.4|54|0
1753730100000|2025-07-28 19:15:00|56.43|54.03|56.45|54.05|56.58|54.18|56.39|53.99|0
1753730400000|2025-07-28 19:20:00|56.43|54.03|56.5|54.1|56.5|54.1|56.37|53.97|0
1753730700000|2025-07-28 19:25:00|56.48|54.08|56.53|54.13|56.54|54.14|56.43|54.03|0
1753731000000|2025-07-28 19:30:00|56.51|54.11|56.68|54.28|56.73|54.33|56.46|54.06|0
1753731300000|2025-07-28 19:35:00|56.7|54.3|56.47|54.07|56.72|54.32|56.45|54.05|0
1753731600000|2025-07-28 19:40:00|56.5|54.1|56.3|53.9|56.51|54.11|56.28|53.88|0
1753731900000|2025-07-28 19:45:00|56.31|53.91|56.17|53.77|56.37|53.97|56.09|53.69|0
1753732200000|2025-07-28 19:50:00|56.09|53.69|55.95|53.55|56.25|53.85|55.93|53.53|0
1753732500000|2025-07-28 19:55:00|55.93|53.53|55.7|53.3|56.01|53.61|55.64|53.24|0
1753732800000|2025-07-28 20:00:00|55.76|53.36|55.57|53.17|55.78|53.38|55.45|53.05|0
1753733100000|2025-07-28 20:05:00|55.55|53.15|55.56|53.16|55.62|53.22|55.53|53.13|0
1753733400000|2025-07-28 20:10:00|55.58|53.18|55.63|53.23|55.66|53.26|55.56|53.16|0
1753733700000|2025-07-28 20:15:00|55.61|53.21|55.53|53.13|55.66|53.26|55.49|53.09|0
1753734000000|2025-07-28 20:20:00|55.55|53.15|55.55|53.15|55.56|53.16|55.5|53.1|0
1753734300000|2025-07-28 20:25:00|55.53|53.13|55.59|53.19|55.59|53.19|55.51|53.11|0
1753734600000|2025-07-28 20:30:00|55.57|53.17|55.56|53.16|55.61|53.21|55.51|53.11|0
1753734900000|2025-07-28 20:35:00|55.55|53.15|55.57|53.17|55.62|53.22|55.53|53.13|0
1753735200000|2025-07-28 20:40:00|55.56|53.16|55.59|53.19|55.64|53.24|55.54|53.14|0
1753735500000|2025-07-28 20:45:00|55.57|53.17|55.62|53.22|55.62|53.22|55.55|53.15|0
1753735800000|2025-07-28 20:50:00|55.6|53.2|55.56|53.16|55.6|53.2|55.52|53.12|0
1753736100000|2025-07-28 20:55:00|55.86|52.86|55.84|52.84|55.88|52.88|55.82|52.82|0
1753736400000|2025-07-28 21:00:00|55.85|52.85|55.86|52.86|55.87|52.87|55.85|52.85|0
1753736700000|2025-07-28 21:05:00|55.85|52.85|55.84|52.84|55.87|52.87|55.82|52.82|0
1753737000000|2025-07-28 21:10:00|55.87|52.87|55.86|52.86|55.87|52.87|55.85|52.85|0
1753737600000|2025-07-28 21:20:00|55.85|52.85|55.85|52.85|55.86|52.86|55.85|52.85|0
1753737900000|2025-07-28 21:25:00|55.82|52.82|55.83|52.83|55.86|52.86|55.82|52.82|0
1753738200000|2025-07-28 21:30:00|55.85|52.85|55.81|52.81|55.85|52.85|55.81|52.81|0
1753738800000|2025-07-28 21:40:00|55.84|52.84|55.83|52.83|55.86|52.86|55.83|52.83|0
1753739100000|2025-07-28 21:45:00|55.84|52.84|55.84|52.84|55.84|52.84|55.84|52.84|0
1753739400000|2025-07-28 21:50:00|55.83|52.83|55.86|52.86|55.86|52.86|55.81|52.81|0
1753739700000|2025-07-28 21:55:00|55.84|52.84|55.81|52.81|55.86|52.86|55.79|52.79|0
1753740000000|2025-07-28 22:00:00|55.88|52.88|55.75|52.75|55.88|52.88|55.72|52.72|0
1753740300000|2025-07-28 22:05:00|55.76|52.76|55.67|52.67|55.77|52.77|55.62|52.62|0
1753740600000|2025-07-28 22:10:00|55.65|52.65|55.59|52.59|55.67|52.67|55.59|52.59|0
1753740900000|2025-07-28 22:15:00|55.57|52.57|55.53|52.53|55.57|52.57|55.47|52.47|0
1753741200000|2025-07-28 22:20:00|55.51|52.51|55.48|52.48|55.54|52.54|55.48|52.48|0
1753741500000|2025-07-28 22:25:00|55.51|52.51|55.52|52.52|55.56|52.56|55.48|52.48|0
1753741800000|2025-07-28 22:30:00|55.5|52.5|55.58|52.58|55.6|52.6|55.5|52.5|0
1753742100000|2025-07-28 22:35:00|55.56|52.56|55.58|52.58|55.58|52.58|55.54|52.54|0
1753742400000|2025-07-28 22:40:00|55.6|52.6|55.6|52.6|55.62|52.62|55.57|52.57|0
1753742700000|2025-07-28 22:45:00|55.62|52.62|55.5|52.5|55.62|52.62|55.5|52.5|0
1753743000000|2025-07-28 22:50:00|55.51|52.51|55.48|52.48|55.53|52.53|55.46|52.46|0
1753743300000|2025-07-28 22:55:00|55.49|52.49|55.51|52.51|55.51|52.51|55.46|52.46|0
1753743600000|2025-07-28 23:00:00|55.47|52.47|55.54|52.54|55.61|52.61|55.45|52.45|0
1753743900000|2025-07-28 23:05:00|55.55|52.55|55.61|52.61|55.61|52.61|55.55|52.55|0
1753744200000|2025-07-28 23:10:00|55.63|52.63|55.63|52.63|55.67|52.67|55.59|52.59|0
1753744500000|2025-07-28 23:15:00|55.62|52.62|55.65|52.65|55.67|52.67|55.61|52.61|0
1753744800000|2025-07-28 23:20:00|55.64|52.64|55.57|52.57|55.65|52.65|55.57|52.57|0
1753745100000|2025-07-28 23:25:00|55.58|52.58|55.56|52.56|55.59|52.59|55.56|52.56|0
1753745400000|2025-07-28 23:30:00|55.55|52.55|55.58|52.58|55.6|52.6|55.55|52.55|0
1753745700000|2025-07-28 23:35:00|55.56|52.56|55.56|52.56|55.58|52.58|55.56|52.56|0
1753746000000|2025-07-28 23:40:00|55.57|52.57|55.54|52.54|55.58|52.58|55.52|52.52|0
1753746300000|2025-07-28 23:45:00|55.52|52.52|55.52|52.52|55.6|52.6|55.52|52.52|0
1753746600000|2025-07-28 23:50:00|55.54|52.54|55.5|52.5|55.54|52.54|55.48|52.48|0
1753746900000|2025-07-28 23:55:00|55.51|52.51|55.5|52.5|55.55|52.55|55.49|52.49|0
1753747200000|2025-07-29 00:00:00|55.52|52.52|55.59|52.59|55.71|52.71|55.5|52.5|0
1753747500000|2025-07-29 00:05:00|55.61|52.61|55.63|52.63|55.65|52.65|55.59|52.59|0
1753747800000|2025-07-29 00:10:00|55.61|52.61|55.75|52.75|55.81|52.81|55.61|52.61|0
1753748100000|2025-07-29 00:15:00|55.77|52.77|55.36|52.96|55.77|53.05|55.33|52.75|0
1753748400000|2025-07-29 00:20:00|55.34|52.94|55.36|52.96|55.38|52.98|55.3|52.9|0
1753748700000|2025-07-29 00:25:00|55.34|52.94|55.33|52.93|55.39|52.99|55.27|52.87|0
1753749000000|2025-07-29 00:30:00|55.37|52.97|55.34|52.94|55.41|53.01|55.33|52.93|0
1753749300000|2025-07-29 00:35:00|55.36|52.96|55.32|52.92|55.37|52.97|55.27|52.87|0
1753749600000|2025-07-29 00:40:00|55.34|52.94|55.4|53|55.41|53.01|55.28|52.88|0
1753749900000|2025-07-29 00:45:00|55.41|53.01|55.38|52.98|55.43|53.03|55.36|52.96|0
1753750200000|2025-07-29 00:50:00|55.32|52.92|55.4|53|55.42|53.02|55.31|52.91|0
1753750500000|2025-07-29 00:55:00|55.39|52.99|55.4|53|55.43|53.03|55.37|52.97|0
1753750800000|2025-07-29 01:00:00|55.42|53.02|55.38|52.98|55.44|53.04|55.36|52.96|0
1753751100000|2025-07-29 01:05:00|55.34|52.94|55.35|52.95|55.45|53.05|55.3|52.9|0
1753751400000|2025-07-29 01:10:00|55.34|52.94|55.35|52.95|55.42|53.02|55.31|52.91|0
1753751700000|2025-07-29 01:15:00|55.33|52.93|55.15|52.75|55.33|52.93|55.13|52.73|0
1753752000000|2025-07-29 01:20:00|55.14|52.74|55.17|52.77|55.19|52.79|55.12|52.72|0
1753752300000|2025-07-29 01:25:00|55.15|52.75|55.18|52.78|55.2|52.8|55.15|52.75|0
1753752600000|2025-07-29 01:30:00|55.19|52.79|55.19|52.79|55.22|52.82|55.1|52.7|0
1753752900000|2025-07-29 01:35:00|55.18|52.78|55.16|52.76|55.21|52.81|55.1|52.7|0
1753753200000|2025-07-29 01:40:00|55.18|52.78|55.13|52.73|55.18|52.78|55.11|52.71|0
1753753500000|2025-07-29 01:45:00|55.11|52.71|55.13|52.73|55.14|52.74|55.08|52.68|0
1753753800000|2025-07-29 01:50:00|55.15|52.75|55.11|52.71|55.15|52.75|55.1|52.7|0
1753754100000|2025-07-29 01:55:00|55.14|52.74|55.18|52.78|55.22|52.82|55.12|52.72|0
1753754400000|2025-07-29 02:00:00|55.19|52.79|55.16|52.76|55.27|52.87|55.16|52.76|0
1753754700000|2025-07-29 02:05:00|55.17|52.77|55.14|52.74|55.19|52.79|55.08|52.68|0
1753755000000|2025-07-29 02:10:00|55.13|52.73|55.14|52.74|55.16|52.76|55.09|52.69|0
1753755300000|2025-07-29 02:15:00|55.12|52.72|55.21|52.81|55.22|52.82|55.12|52.72|0
1753755600000|2025-07-29 02:20:00|55.2|52.8|55.22|52.82|55.23|52.83|55.17|52.77|0
1753755900000|2025-07-29 02:25:00|55.23|52.83|55.19|52.79|55.23|52.83|55.13|52.73|0
1753756200000|2025-07-29 02:30:00|55.17|52.77|55.14|52.74|55.25|52.85|55.1|52.7|0
1753756500000|2025-07-29 02:35:00|55.16|52.76|55.19|52.79|55.22|52.82|55.1|52.7|0
1753756800000|2025-07-29 02:40:00|55.21|52.81|55.16|52.76|55.22|52.82|55.14|52.74|0
1753757100000|2025-07-29 02:45:00|55.15|52.75|55.18|52.78|55.18|52.78|55.11|52.71|0
1753757400000|2025-07-29 02:50:00|55.17|52.77|55.18|52.78|55.21|52.81|55.17|52.77|0
1753757700000|2025-07-29 02:55:00|55.17|52.77|55.16|52.76|55.2|52.8|55.16|52.76|0
1753758000000|2025-07-29 03:00:00|55.17|52.77|54.93|52.53|55.17|52.77|54.89|52.49|0
1753758300000|2025-07-29 03:05:00|54.92|52.52|54.91|52.51|54.95|52.55|54.88|52.48|0
1753758600000|2025-07-29 03:10:00|54.93|52.53|54.91|52.51|54.96|52.56|54.91|52.51|0
1753758900000|2025-07-29 03:15:00|54.95|52.55|54.9|52.5|54.95|52.55|54.87|52.47|0
1753759200000|2025-07-29 03:20:00|54.92|52.52|54.99|52.59|54.99|52.59|54.89|52.49|0
1753759500000|2025-07-29 03:25:00|54.97|52.57|54.97|52.57|55|52.6|54.96|52.56|0
1753759800000|2025-07-29 03:30:00|54.98|52.58|54.99|52.59|55.04|52.64|54.93|52.53|0
1753760100000|2025-07-29 03:35:00|55.01|52.61|54.99|52.59|55.01|52.61|54.97|52.57|0
1753760400000|2025-07-29 03:40:00|54.98|52.58|55|52.6|55.03|52.63|54.94|52.54|0
1753760700000|2025-07-29 03:45:00|54.96|52.56|55|52.6|55.02|52.62|54.96|52.56|0
1753761000000|2025-07-29 03:50:00|55.02|52.62|54.99|52.59|55.03|52.63|54.97|52.57|0
1753761300000|2025-07-29 03:55:00|54.98|52.58|54.92|52.52|55|52.6|54.88|52.48|0
1753761600000|2025-07-29 04:00:00|54.9|52.5|54.76|52.36|54.95|52.55|54.69|52.29|0
1753761900000|2025-07-29 04:05:00|54.78|52.38|54.81|52.41|54.82|52.42|54.74|52.34|0
1753762200000|2025-07-29 04:10:00|54.79|52.39|54.79|52.39|54.81|52.41|54.76|52.36|0
1753762500000|2025-07-29 04:15:00|54.77|52.37|54.84|52.44|54.84|52.44|54.77|52.37|0
1753762800000|2025-07-29 04:20:00|54.86|52.46|54.9|52.5|54.92|52.52|54.84|52.44|0
1753763100000|2025-07-29 04:25:00|54.89|52.49|54.82|52.42|54.9|52.5|54.82|52.42|0
1753763400000|2025-07-29 04:30:00|54.8|52.4|54.83|52.43|54.86|52.46|54.78|52.38|0
1753763700000|2025-07-29 04:35:00|54.84|52.44|54.85|52.45|54.85|52.45|54.81|52.41|0
1753764000000|2025-07-29 04:40:00|54.84|52.44|54.9|52.5|54.92|52.52|54.83|52.43|0
1753764300000|2025-07-29 04:45:00|54.88|52.48|54.9|52.5|54.91|52.51|54.83|52.43|0
1753764600000|2025-07-29 04:50:00|54.89|52.49|54.79|52.39|54.92|52.52|54.76|52.36|0
1753764900000|2025-07-29 04:55:00|54.8|52.4|54.85|52.45|54.87|52.47|54.77|52.37|0
1753765200000|2025-07-29 05:00:00|54.84|52.44|54.83|52.43|54.86|52.46|54.77|52.37|0
1753765500000|2025-07-29 05:05:00|54.85|52.45|54.84|52.44|54.85|52.45|54.81|52.41|0
1753765800000|2025-07-29 05:10:00|54.86|52.46|54.86|52.46|54.87|52.47|54.81|52.41|0
1753766100000|2025-07-29 05:15:00|54.84|52.44|54.84|52.44|54.87|52.47|54.82|52.42|0
1753766400000|2025-07-29 05:20:00|54.83|52.43|54.87|52.47|54.87|52.47|54.8|52.4|0
1753766700000|2025-07-29 05:25:00|54.89|52.49|54.87|52.47|54.89|52.49|54.84|52.44|0
1753767000000|2025-07-29 05:30:00|54.83|52.43|54.86|52.46|54.91|52.51|54.81|52.41|0
1753767300000|2025-07-29 05:35:00|54.87|52.47|54.85|52.45|54.88|52.48|54.84|52.44|0
1753767600000|2025-07-29 05:40:00|54.84|52.44|54.82|52.42|54.88|52.48|54.81|52.41|0
1753767900000|2025-07-29 05:45:00|54.8|52.4|54.72|52.32|54.82|52.42|54.7|52.3|0
1753768200000|2025-07-29 05:50:00|54.7|52.3|54.59|52.19|54.7|52.3|54.54|52.14|0
1753768500000|2025-07-29 05:55:00|54.57|52.17|54.66|52.26|54.66|52.26|54.54|52.14|0
1753768800000|2025-07-29 06:00:00|54.64|52.24|54.63|52.23|54.72|52.32|54.58|52.18|0
1753769100000|2025-07-29 06:05:00|54.62|52.22|54.64|52.24|54.67|52.27|54.61|52.21|0
1753769400000|2025-07-29 06:10:00|54.63|52.23|54.58|52.18|54.64|52.24|54.56|52.16|0
1753769700000|2025-07-29 06:15:00|54.6|52.2|54.58|52.18|54.64|52.24|54.56|52.16|0
1753770000000|2025-07-29 06:20:00|54.59|52.19|54.59|52.19|54.62|52.22|54.55|52.15|0
1753770300000|2025-07-29 06:25:00|54.6|52.2|54.65|52.25|54.65|52.25|54.56|52.16|0
1753770600000|2025-07-29 06:30:00|54.67|52.27|54.75|52.35|54.77|52.37|54.63|52.23|0
1753770900000|2025-07-29 06:35:00|54.72|52.32|54.72|52.32|54.79|52.39|54.69|52.29|0
1753771200000|2025-07-29 06:40:00|54.7|52.3|54.75|52.35|54.77|52.37|54.7|52.3|0
1753771500000|2025-07-29 06:45:00|54.77|52.37|54.78|52.38|54.78|52.38|54.69|52.29|0
1753771800000|2025-07-29 06:50:00|54.76|52.36|54.79|52.39|54.82|52.42|54.73|52.33|0
1753772100000|2025-07-29 06:55:00|54.78|52.38|54.87|52.47|54.91|52.51|54.73|52.33|0
1753772400000|2025-07-29 07:00:00|54.82|52.42|54.77|52.37|54.9|52.5|54.73|52.33|0
1753772700000|2025-07-29 07:05:00|54.75|52.35|54.75|52.35|54.8|52.4|54.69|52.29|0
1753773000000|2025-07-29 07:10:00|54.74|52.34|54.77|52.37|54.81|52.41|54.73|52.33|0
1753773300000|2025-07-29 07:15:00|54.75|52.35|54.62|52.22|54.79|52.39|54.52|52.12|0
1753773600000|2025-07-29 07:20:00|54.6|52.2|54.59|52.19|54.66|52.26|54.52|52.12|0
1753773900000|2025-07-29 07:25:00|54.61|52.21|54.55|52.15|54.65|52.25|54.54|52.14|0
1753774200000|2025-07-29 07:30:00|54.56|52.16|54.58|52.18|54.6|52.2|54.51|52.11|0
1753774500000|2025-07-29 07:35:00|54.56|52.16|54.52|52.12|54.58|52.18|54.49|52.09|0
1753774800000|2025-07-29 07:40:00|54.5|52.1|54.42|52.02|54.55|52.15|54.42|52.02|0
1753775100000|2025-07-29 07:45:00|54.4|52|54.14|51.74|54.42|52.02|54.11|51.71|0
1753775400000|2025-07-29 07:50:00|54.12|51.72|54.1|51.7|54.2|51.8|54.08|51.68|0
1753775700000|2025-07-29 07:55:00|54.11|51.71|54.12|51.72|54.16|51.76|54.06|51.66|0
1753776000000|2025-07-29 08:00:00|54.14|51.74|54.23|51.83|54.27|51.87|54.09|51.69|0
1753776300000|2025-07-29 08:05:00|54.18|51.78|54.11|51.71|54.23|51.83|54.09|51.69|0
1753776600000|2025-07-29 08:10:00|54.1|51.7|54.07|51.67|54.14|51.74|54.07|51.67|0
1753776900000|2025-07-29 08:15:00|54.05|51.65|54.11|51.71|54.14|51.74|54.04|51.64|0
1753777200000|2025-07-29 08:20:00|54.09|51.69|54.12|51.72|54.16|51.76|54.04|51.64|0
1753777500000|2025-07-29 08:25:00|54.1|51.7|54.11|51.71|54.17|51.77|54.06|51.66|0
1753777800000|2025-07-29 08:30:00|54.13|51.73|54.1|51.7|54.13|51.73|54.07|51.67|0
1753778100000|2025-07-29 08:35:00|54.12|51.72|54.12|51.72|54.14|51.74|54.08|51.68|0
1753778400000|2025-07-29 08:40:00|54.14|51.74|54.1|51.7|54.15|51.75|54.08|51.68|0
1753778700000|2025-07-29 08:45:00|54.12|51.72|54.13|51.73|54.16|51.76|54.07|51.67|0
1753779000000|2025-07-29 08:50:00|54.1|51.7|54.07|51.67|54.12|51.72|54.03|51.63|0
1753779300000|2025-07-29 08:55:00|54.03|51.63|54.06|51.66|54.12|51.72|54.03|51.63|0
1753779600000|2025-07-29 09:00:00|54.1|51.7|54.09|51.69|54.12|51.72|54.06|51.66|0
1753779900000|2025-07-29 09:05:00|54.07|51.67|54.05|51.65|54.1|51.7|54.02|51.62|0
1753780200000|2025-07-29 09:10:00|54.03|51.63|53.97|51.57|54.06|51.66|53.92|51.52|0
1753780500000|2025-07-29 09:15:00|53.96|51.56|53.94|51.54|54.01|51.61|53.9|51.5|0
1753780800000|2025-07-29 09:20:00|53.96|51.56|53.95|51.55|53.98|51.58|53.92|51.52|0
1753781100000|2025-07-29 09:25:00|53.93|51.53|53.92|51.52|53.98|51.58|53.92|51.52|0
1753781400000|2025-07-29 09:30:00|53.9|51.5|53.94|51.54|53.96|51.56|53.89|51.49|0
1753781700000|2025-07-29 09:35:00|53.93|51.53|53.95|51.55|53.97|51.57|53.89|51.49|0
1753782000000|2025-07-29 09:40:00|53.93|51.53|53.95|51.55|53.99|51.59|53.92|51.52|0
1753782300000|2025-07-29 09:45:00|53.94|51.54|53.94|51.54|54|51.6|53.9|51.5|0
1753782600000|2025-07-29 09:50:00|53.92|51.52|53.98|51.58|54.02|51.62|53.85|51.45|0
1753782900000|2025-07-29 09:55:00|54.19|51.79|53.88|51.48|54.33|51.93|53.79|51.39|0
1753783200000|2025-07-29 10:00:00|53.9|51.5|53.9|51.5|53.93|51.53|53.83|51.43|0
1753783500000|2025-07-29 10:05:00|53.91|51.51|53.92|51.52|53.95|51.55|53.83|51.43|0
1753783800000|2025-07-29 10:10:00|53.9|51.5|53.9|51.5|53.96|51.56|53.86|51.46|0
1753784100000|2025-07-29 10:15:00|53.88|51.48|53.94|51.54|53.95|51.55|53.84|51.44|0
1753784400000|2025-07-29 10:20:00|53.96|51.56|53.93|51.53|53.96|51.56|53.89|51.49|0
1753784700000|2025-07-29 10:25:00|53.94|51.54|53.93|51.53|53.96|51.56|53.9|51.5|0
1753785000000|2025-07-29 10:30:00|53.95|51.55|53.88|51.48|53.96|51.56|53.88|51.48|0
1753785300000|2025-07-29 10:35:00|53.9|51.5|53.83|51.43|53.95|51.55|53.82|51.42|0
1753785600000|2025-07-29 10:40:00|53.84|51.44|53.83|51.43|53.87|51.47|53.81|51.41|0
1753785900000|2025-07-29 10:45:00|53.84|51.44|53.83|51.43|53.86|51.46|53.79|51.39|0
1753786200000|2025-07-29 10:50:00|53.81|51.41|53.83|51.43|53.89|51.49|53.79|51.39|0
1753786500000|2025-07-29 10:55:00|53.81|51.41|53.85|51.45|53.87|51.47|53.81|51.41|0
1753786800000|2025-07-29 11:00:00|53.83|51.43|53.85|51.45|53.91|51.51|53.79|51.39|0
1753787100000|2025-07-29 11:05:00|53.87|51.47|53.94|51.54|54|51.6|53.84|51.44|0
1753787400000|2025-07-29 11:10:00|53.93|51.53|53.94|51.54|53.96|51.56|53.91|51.51|0
1753787700000|2025-07-29 11:15:00|53.96|51.56|53.95|51.55|53.99|51.59|53.9|51.5|0
1753788000000|2025-07-29 11:20:00|53.97|51.57|54.05|51.65|54.05|51.65|53.96|51.56|0
1753788300000|2025-07-29 11:25:00|54.03|51.63|54.02|51.62|54.05|51.65|54.01|51.61|0
1753788600000|2025-07-29 11:30:00|54.01|51.61|54.04|51.64|54.05|51.65|53.97|51.57|0
1753788900000|2025-07-29 11:35:00|54.01|51.61|54.19|51.79|54.19|51.79|53.99|51.59|0
1753789200000|2025-07-29 11:40:00|54.17|51.77|54.18|51.78|54.22|51.82|54.09|51.69|0
1753789500000|2025-07-29 11:45:00|54.2|51.8|54.19|51.79|54.23|51.83|54.12|51.72|0
1753789800000|2025-07-29 11:50:00|54.2|51.8|54.18|51.78|54.23|51.83|54.15|51.75|0
1753790100000|2025-07-29 11:55:00|54.19|51.79|54.18|51.78|54.2|51.8|54.15|51.75|0
1753790400000|2025-07-29 12:00:00|55.92|53.52|54.13|51.73|55.92|53.52|54.08|51.68|0
1753790700000|2025-07-29 12:05:00|54.11|51.71|54.08|51.68|54.14|51.74|54.05|51.65|0
1753791000000|2025-07-29 12:10:00|54.09|51.69|54.06|51.66|54.11|51.71|54.06|51.66|0
1753791300000|2025-07-29 12:15:00|54.07|51.67|54.16|51.76|54.19|51.79|54.03|51.63|0
1753791600000|2025-07-29 12:20:00|54.17|51.77|54.25|51.85|54.3|51.9|54.13|51.73|0
1753791900000|2025-07-29 12:25:00|54.24|51.84|54.29|51.89|54.32|51.92|54.22|51.82|0
1753792200000|2025-07-29 12:30:00|54.31|51.91|54.34|51.94|54.45|52.05|54.31|51.91|0
1753792500000|2025-07-29 12:35:00|54.36|51.96|54.26|51.86|54.36|51.96|54.23|51.83|0
1753792800000|2025-07-29 12:40:00|54.28|51.88|54.3|51.9|54.32|51.92|54.21|51.81|0
1753793100000|2025-07-29 12:45:00|54.28|51.88|54.37|51.97|54.39|51.99|54.24|51.84|0
1753793400000|2025-07-29 12:50:00|54.36|51.96|54.4|52|54.47|52.07|54.34|51.94|0
1753793700000|2025-07-29 12:55:00|54.42|52.02|54.55|52.15|54.64|52.24|54.41|52.01|0
1753794000000|2025-07-29 13:00:00|54.67|52.27|54.54|52.14|54.71|52.31|54.5|52.1|0
1753794300000|2025-07-29 13:05:00|54.5|52.1|54.53|52.13|54.58|52.18|54.46|52.06|0
1753794600000|2025-07-29 13:10:00|54.55|52.15|54.56|52.16|54.61|52.21|54.51|52.11|0
1753794900000|2025-07-29 13:15:00|54.57|52.17|54.54|52.14|54.62|52.22|54.53|52.13|0
1753795200000|2025-07-29 13:20:00|54.52|52.12|54.77|51.77|54.78|52.14|54.4|51.77|0
1753795500000|2025-07-29 13:25:00|54.81|51.81|54.76|51.76|54.88|51.88|54.69|51.69|0
1753795800000|2025-07-29 13:30:00|54.35|51.95|54.54|52.14|54.76|52.36|54.26|51.86|0
1753796100000|2025-07-29 13:35:00|54.56|52.16|54.37|51.97|54.6|52.2|54.32|51.92|0
1753796400000|2025-07-29 13:40:00|54.35|51.95|54.63|52.23|54.76|52.36|54.27|51.87|0
1753796700000|2025-07-29 13:45:00|54.62|52.22|54.95|52.55|55.1|52.7|54.51|52.11|0
1753797000000|2025-07-29 13:50:00|54.93|52.53|54.84|52.44|55.29|52.89|54.8|52.4|0
1753797300000|2025-07-29 13:55:00|54.82|52.42|54.59|52.19|55|52.6|54.54|52.14|0
1753797600000|2025-07-29 14:00:00|54.6|52.2|54.89|52.49|54.91|52.51|54.42|52.02|0
1753797900000|2025-07-29 14:05:00|54.85|52.45|54.93|52.53|55.02|52.62|54.73|52.33|0
1753798200000|2025-07-29 14:10:00|54.95|52.55|54.91|52.51|55.05|52.65|54.75|52.35|0
1753798500000|2025-07-29 14:15:00|54.93|52.53|54.88|52.48|54.95|52.55|54.67|52.27|0
1753798800000|2025-07-29 14:20:00|54.86|52.46|54.89|52.49|55.05|52.65|54.78|52.38|0
1753799100000|2025-07-29 14:25:00|54.87|52.47|54.9|52.5|55.18|52.78|54.85|52.45|0
1753799400000|2025-07-29 14:30:00|54.89|52.49|54.92|52.52|54.97|52.57|54.74|52.34|0
1753799700000|2025-07-29 14:35:00|54.9|52.5|54.97|52.57|55.13|52.73|54.87|52.47|0
1753800000000|2025-07-29 14:40:00|54.99|52.59|55.27|52.87|55.29|52.89|54.92|52.52|0
1753800300000|2025-07-29 14:45:00|55.29|52.89|55.31|52.91|55.34|52.94|55.13|52.73|0
1753800600000|2025-07-29 14:50:00|55.29|52.89|55.71|53.31|55.89|53.49|55.23|52.83|0
1753800900000|2025-07-29 14:55:00|55.73|53.33|55.68|53.28|55.9|53.5|55.65|53.25|0
1753801200000|2025-07-29 15:00:00|55.7|53.3|55.8|53.4|55.89|53.49|55.54|53.14|0
1753801500000|2025-07-29 15:05:00|55.82|53.42|56.02|53.62|56.09|53.69|55.75|53.35|0
1753801800000|2025-07-29 15:10:00|56.04|53.64|56.08|53.68|56.11|53.71|55.85|53.45|0
1753802100000|2025-07-29 15:15:00|56.06|53.66|56.54|54.14|56.56|54.16|56.04|53.64|0
1753802400000|2025-07-29 15:20:00|56.56|54.16|56.67|54.27|56.8|54.4|56.41|54.01|0
1753802700000|2025-07-29 15:25:00|56.66|54.26|57.29|54.89|57.36|54.96|56.62|54.22|0
1753803000000|2025-07-29 15:30:00|57.32|54.92|57.07|54.67|57.38|54.98|56.95|54.55|0
1753803300000|2025-07-29 15:35:00|57.09|54.69|57.27|54.87|57.27|54.87|56.95|54.55|0
1753803600000|2025-07-29 15:40:00|57.29|54.89|57.57|55.17|57.91|55.51|57.23|54.83|0
1753803900000|2025-07-29 15:45:00|57.53|55.13|56.7|54.3|57.55|55.15|56.62|54.22|0
1753804200000|2025-07-29 15:50:00|56.76|54.36|56.33|53.93|56.82|54.42|56.27|53.87|0
1753804500000|2025-07-29 15:55:00|56.27|53.87|56.32|53.92|56.35|53.95|56.1|53.7|0
1753804800000|2025-07-29 16:00:00|56.31|53.91|56.51|54.11|56.58|54.18|56.2|53.8|0
1753805100000|2025-07-29 16:05:00|56.53|54.13|56.74|54.34|56.74|54.34|56.39|53.99|0
1753805400000|2025-07-29 16:10:00|56.72|54.32|56.77|54.37|56.94|54.54|56.59|54.19|0
1753805700000|2025-07-29 16:15:00|56.79|54.39|56.7|54.3|56.82|54.42|56.57|54.17|0
1753806000000|2025-07-29 16:20:00|56.68|54.28|56.67|54.27|56.76|54.36|56.58|54.18|0
1753806300000|2025-07-29 16:25:00|56.65|54.25|56.63|54.23|56.82|54.42|56.53|54.13|0
1753806600000|2025-07-29 16:30:00|56.65|54.25|56.76|54.36|56.76|54.36|56.46|54.06|0
1753806900000|2025-07-29 16:35:00|56.74|54.34|57.2|54.8|57.29|54.89|56.74|54.34|0
1753807200000|2025-07-29 16:40:00|57.22|54.82|56.86|54.46|57.24|54.84|56.85|54.45|0
1753807500000|2025-07-29 16:45:00|56.88|54.48|57.01|54.61|57.04|54.64|56.78|54.38|0
1753807800000|2025-07-29 16:50:00|57.03|54.63|56.72|54.32|57.03|54.63|56.72|54.32|0
1753808100000|2025-07-29 16:55:00|56.69|54.29|56.51|54.11|56.74|54.34|56.49|54.09|0
1753808400000|2025-07-29 17:00:00|56.53|54.13|56.3|53.9|56.59|54.19|56.25|53.85|0
1753808700000|2025-07-29 17:05:00|56.28|53.88|56.35|53.95|56.44|54.04|56.22|53.82|0
1753809000000|2025-07-29 17:10:00|56.33|53.93|56.36|53.96|56.39|53.99|56.26|53.86|0
1753809300000|2025-07-29 17:15:00|56.34|53.94|56.42|54.02|56.46|54.06|56.22|53.82|0
1753809600000|2025-07-29 17:20:00|56.44|54.04|56.45|54.05|56.55|54.15|56.38|53.98|0
1753809900000|2025-07-29 17:25:00|56.43|54.03|56.59|54.19|56.67|54.27|56.38|53.98|0
1753810200000|2025-07-29 17:30:00|56.61|54.21|56.59|54.19|56.61|54.21|56.41|54.01|0
1753810500000|2025-07-29 17:35:00|56.57|54.17|57.05|54.65|57.17|54.77|56.57|54.17|0
1753810800000|2025-07-29 17:40:00|57.06|54.66|57.58|55.18|57.67|55.27|57.01|54.61|0
1753811100000|2025-07-29 17:45:00|57.6|55.2|57.69|55.29|57.77|55.37|57.39|54.99|0
1753811400000|2025-07-29 17:50:00|57.71|55.31|57.75|55.35|58.01|55.61|57.67|55.27|0
1753811700000|2025-07-29 17:55:00|57.73|55.33|57.44|55.04|57.75|55.35|57.37|54.97|0
1753812000000|2025-07-29 18:00:00|57.46|55.06|57.31|54.91|57.52|55.12|57.3|54.9|0
1753812300000|2025-07-29 18:05:00|57.29|54.89|57.66|55.26|57.68|55.28|57.29|54.89|0
1753812600000|2025-07-29 18:10:00|57.64|55.24|57.76|55.36|57.88|55.48|57.61|55.21|0
1753812900000|2025-07-29 18:15:00|57.78|55.38|57.66|55.26|57.84|55.44|57.59|55.19|0
1753813200000|2025-07-29 18:20:00|57.69|55.29|58.11|55.71|58.17|55.77|57.66|55.26|0
1753813500000|2025-07-29 18:25:00|58.09|55.69|58.03|55.63|58.24|55.84|58.03|55.63|0
1753813800000|2025-07-29 18:30:00|58.05|55.65|57.85|55.45|58.05|55.65|57.79|55.39|0
1753814100000|2025-07-29 18:35:00|57.87|55.47|57.7|55.3|57.99|55.59|57.7|55.3|0
1753814400000|2025-07-29 18:40:00|57.75|55.35|57.82|55.42|57.84|55.44|57.6|55.2|0
1753814700000|2025-07-29 18:45:00|57.8|55.4|58.06|55.66|58.08|55.68|57.73|55.33|0
1753815000000|2025-07-29 18:50:00|58.04|55.64|58.2|55.8|58.25|55.85|57.98|55.58|0
1753815300000|2025-07-29 18:55:00|58.22|55.82|58.43|56.03|58.51|56.11|58.2|55.8|0
1753815600000|2025-07-29 19:00:00|58.45|56.05|58.44|56.04|58.52|56.12|58.37|55.97|0
1753815900000|2025-07-29 19:05:00|58.42|56.02|58.39|55.99|58.49|56.09|58.28|55.88|0
1753816200000|2025-07-29 19:10:00|58.37|55.97|58.38|55.98|58.58|56.18|58.31|55.91|0
1753816500000|2025-07-29 19:15:00|58.4|56|58.55|56.15|58.6|56.2|58.33|55.93|0
1753816800000|2025-07-29 19:20:00|58.57|56.17|58.68|56.28|58.72|56.32|58.51|56.11|0
1753817100000|2025-07-29 19:25:00|58.7|56.3|58.89|56.49|58.89|56.49|58.62|56.22|0
1753817400000|2025-07-29 19:30:00|58.85|56.45|58.85|56.45|58.87|56.47|58.63|56.23|0
1753817700000|2025-07-29 19:35:00|58.82|56.42|59.5|57.1|59.54|57.14|58.82|56.42|0
1753818000000|2025-07-29 19:40:00|59.48|57.08|59.16|56.76|59.54|57.14|59.14|56.74|0
1753818300000|2025-07-29 19:45:00|59.14|56.74|58.81|56.41|59.18|56.78|58.78|56.38|0
1753818600000|2025-07-29 19:50:00|58.76|56.36|58.81|56.41|59.06|56.66|58.76|56.36|0
1753818900000|2025-07-29 19:55:00|58.92|56.52|58.67|56.27|59.09|56.69|58.6|56.2|0
1753819200000|2025-07-29 20:00:00|58.81|56.41|58.87|56.47|58.97|56.57|58.65|56.25|0
1753819500000|2025-07-29 20:05:00|58.89|56.49|59.01|56.61|59.01|56.61|58.75|56.35|0
1753819800000|2025-07-29 20:10:00|58.99|56.59|58.99|56.59|59.04|56.64|58.93|56.53|0
1753820100000|2025-07-29 20:15:00|59.01|56.61|58.93|56.53|59.02|56.62|58.89|56.49|0
1753820400000|2025-07-29 20:20:00|58.9|56.5|59.05|56.65|59.05|56.65|58.89|56.49|0
1753820700000|2025-07-29 20:25:00|59.03|56.63|58.97|56.57|59.06|56.66|58.96|56.56|0
1753821000000|2025-07-29 20:30:00|59|56.6|59.03|56.63|59.03|56.63|58.96|56.56|0
1753821300000|2025-07-29 20:35:00|59.02|56.62|58.99|56.59|59.06|56.66|58.95|56.55|0
1753821600000|2025-07-29 20:40:00|59.01|56.61|59.14|56.74|59.16|56.76|58.98|56.58|0
1753821900000|2025-07-29 20:45:00|59.12|56.72|59.02|56.62|59.16|56.76|58.99|56.59|0
1753822200000|2025-07-29 20:50:00|59.04|56.64|59.14|56.74|59.14|56.74|59|56.6|0
1753822500000|2025-07-29 20:55:00|59.44|56.44|59.32|56.32|59.44|56.44|59.32|56.32|0
1753822800000|2025-07-29 21:00:00|59.34|56.34|59.39|56.39|59.39|56.39|59.34|56.34|0
1753823100000|2025-07-29 21:05:00|59.38|56.38|59.36|56.36|59.38|56.38|59.35|56.35|0
1753823400000|2025-07-29 21:10:00|59.37|56.37|59.36|56.36|59.37|56.37|59.35|56.35|0
1753823700000|2025-07-29 21:15:00|59.35|56.35|59.36|56.36|59.36|56.36|59.35|56.35|0
1753824000000|2025-07-29 21:20:00|59.38|56.38|59.35|56.35|59.38|56.38|59.35|56.35|0
1753824300000|2025-07-29 21:25:00|59.37|56.37|59.34|56.34|59.37|56.37|59.32|56.32|0
1753824600000|2025-07-29 21:30:00|59.33|56.33|59.34|56.34|59.34|56.34|59.33|56.33|0
1753824900000|2025-07-29 21:35:00|59.35|56.35|59.35|56.35|59.35|56.35|59.35|56.35|0
1753825200000|2025-07-29 21:40:00|59.37|56.37|59.35|56.35|59.38|56.38|59.35|56.35|0
1753825500000|2025-07-29 21:45:00|59.34|56.34|59.24|56.24|59.35|56.35|59.24|56.24|0
1753825800000|2025-07-29 21:50:00|59.27|56.27|59.29|56.29|59.29|56.29|59.26|56.26|0
1753826100000|2025-07-29 21:55:00|59.3|56.3|59.28|56.28|59.31|56.31|59.28|56.28|0
1753826400000|2025-07-29 22:00:00|59.31|56.31|58.99|55.99|59.31|56.31|58.99|55.99|0
1753826700000|2025-07-29 22:05:00|59.01|56.01|59.13|56.13|59.18|56.18|58.97|55.97|0
1753827000000|2025-07-29 22:10:00|59.14|56.14|59.17|56.17|59.18|56.18|59.09|56.09|0
1753827300000|2025-07-29 22:15:00|59.15|56.15|59.11|56.11|59.15|56.15|59.05|56.05|0
1753827600000|2025-07-29 22:20:00|59.09|56.09|59.13|56.13|59.17|56.17|59.09|56.09|0
1753827900000|2025-07-29 22:25:00|59.11|56.11|59.15|56.15|59.2|56.2|59.11|56.11|0
1753828200000|2025-07-29 22:30:00|59.14|56.14|59.15|56.15|59.17|56.17|59.09|56.09|0
1753828500000|2025-07-29 22:35:00|59.17|56.17|59.15|56.15|59.19|56.19|59.11|56.11|0
1753828800000|2025-07-29 22:40:00|59.12|56.12|59.09|56.09|59.14|56.14|59.06|56.06|0
1753829100000|2025-07-29 22:45:00|59.08|56.08|59.02|56.02|59.09|56.09|59.01|56.01|0
1753829400000|2025-07-29 22:50:00|59|56|58.97|55.97|59.02|56.02|58.97|55.97|0
1753829700000|2025-07-29 22:55:00|58.95|55.95|58.97|55.97|58.99|55.99|58.91|55.91|0
1753830000000|2025-07-29 23:00:00|58.96|55.96|59.05|56.05|59.05|56.05|58.95|55.95|0
1753830300000|2025-07-29 23:05:00|59.03|56.03|58.93|55.93|59.03|56.03|58.93|55.93|0
1753830600000|2025-07-29 23:10:00|58.95|55.95|59|56|59.05|56.05|58.93|55.93|0
1753830900000|2025-07-29 23:15:00|58.99|55.99|58.97|55.97|59|56|58.95|55.95|0
1753831200000|2025-07-29 23:20:00|58.98|55.98|58.94|55.94|58.99|55.99|58.94|55.94|0
1753831500000|2025-07-29 23:25:00|58.96|55.96|58.94|55.94|58.96|55.96|58.92|55.92|0
1753831800000|2025-07-29 23:30:00|58.92|55.92|58.88|55.88|58.92|55.92|58.86|55.86|0
1753832100000|2025-07-29 23:35:00|58.87|55.87|58.86|55.86|58.88|55.88|58.82|55.82|0
1753832400000|2025-07-29 23:40:00|58.87|55.87|58.92|55.92|58.92|55.92|58.87|55.87|0
1753832700000|2025-07-29 23:45:00|58.93|55.93|59.02|56.02|59.06|56.06|58.92|55.92|0
1753833000000|2025-07-29 23:50:00|59.03|56.03|59.08|56.08|59.1|56.1|59.02|56.02|0
1753833300000|2025-07-29 23:55:00|59.09|56.09|58.95|55.95|59.09|56.09|58.93|55.93|0
1753833600000|2025-07-30 00:00:00|58.97|55.97|58.97|55.97|58.99|55.99|58.89|55.89|0
1753833900000|2025-07-30 00:05:00|58.98|55.98|58.91|55.91|58.98|55.98|58.89|55.89|0
1753834200000|2025-07-30 00:10:00|58.89|55.89|58.68|55.68|58.91|55.91|58.66|55.66|0
1753834500000|2025-07-30 00:15:00|58.7|55.7|58.21|55.81|58.7|56|58.14|55.7|0
1753834800000|2025-07-30 00:20:00|58.17|55.77|58.26|55.86|58.28|55.88|58.15|55.75|0
1753835100000|2025-07-30 00:25:00|58.24|55.84|58.26|55.86|58.3|55.9|58.18|55.78|0
1753835400000|2025-07-30 00:30:00|58.23|55.83|58.21|55.81|58.26|55.86|58.2|55.8|0
1753835700000|2025-07-30 00:35:00|58.2|55.8|58.09|55.69|58.27|55.87|58.05|55.65|0
1753836000000|2025-07-30 00:40:00|58.11|55.71|58.12|55.72|58.2|55.8|58.06|55.66|0
1753836300000|2025-07-30 00:45:00|58.08|55.68|58.1|55.7|58.18|55.78|58.07|55.67|0
1753836600000|2025-07-30 00:50:00|58.08|55.68|58.09|55.69|58.13|55.73|58.06|55.66|0
1753836900000|2025-07-30 00:55:00|58.07|55.67|58.07|55.67|58.1|55.7|58.03|55.63|0
1753837200000|2025-07-30 01:00:00|58.1|55.7|58.02|55.62|58.11|55.71|58.02|55.62|0
1753837500000|2025-07-30 01:05:00|58.04|55.64|58.13|55.73|58.18|55.78|57.99|55.59|0
1753837800000|2025-07-30 01:10:00|58.12|55.72|58.18|55.78|58.19|55.79|58.1|55.7|0
1753838100000|2025-07-30 01:15:00|58.17|55.77|58.16|55.76|58.19|55.79|58.11|55.71|0
1753838400000|2025-07-30 01:20:00|58.17|55.77|58.15|55.75|58.23|55.83|58.11|55.71|0
1753838700000|2025-07-30 01:25:00|58.17|55.77|58.14|55.74|58.18|55.78|58.1|55.7|0
1753839000000|2025-07-30 01:30:00|58.18|55.78|58.31|55.91|58.45|56.05|58.14|55.74|0
1753839300000|2025-07-30 01:35:00|58.29|55.89|57.99|55.59|58.31|55.91|57.96|55.56|0
1753839600000|2025-07-30 01:40:00|57.98|55.58|57.96|55.56|58.02|55.62|57.93|55.53|0
1753839900000|2025-07-30 01:45:00|57.98|55.58|58.03|55.63|58.08|55.68|57.9|55.5|0
1753840200000|2025-07-30 01:50:00|58.04|55.64|58.02|55.62|58.1|55.7|58.01|55.61|0
1753840500000|2025-07-30 01:55:00|58.03|55.63|58.04|55.64|58.06|55.66|58.01|55.61|0
1753840800000|2025-07-30 02:00:00|58.03|55.63|57.92|55.52|58.04|55.64|57.92|55.52|0
1753841100000|2025-07-30 02:05:00|57.94|55.54|57.93|55.53|58.01|55.61|57.9|55.5|0
1753841400000|2025-07-30 02:10:00|57.95|55.55|57.95|55.55|57.99|55.59|57.88|55.48|0
1753841700000|2025-07-30 02:15:00|57.97|55.57|57.93|55.53|57.97|55.57|57.89|55.49|0
1753842000000|2025-07-30 02:20:00|57.92|55.52|57.91|55.51|57.97|55.57|57.9|55.5|0
1753842300000|2025-07-30 02:25:00|57.95|55.55|57.95|55.55|58.01|55.61|57.93|55.53|0
1753842600000|2025-07-30 02:30:00|57.97|55.57|57.99|55.59|58.05|55.65|57.94|55.54|0
1753842900000|2025-07-30 02:35:00|58|55.6|58.01|55.61|58.08|55.68|57.97|55.57|0
1753843200000|2025-07-30 02:40:00|58|55.6|57.99|55.59|58.05|55.65|57.97|55.57|0
1753843500000|2025-07-30 02:45:00|58.01|55.61|57.92|55.52|58.02|55.62|57.86|55.46|0
1753843800000|2025-07-30 02:50:00|57.94|55.54|57.98|55.58|58|55.6|57.92|55.52|0
1753844100000|2025-07-30 02:55:00|57.99|55.59|57.97|55.57|58|55.6|57.96|55.56|0
1753844400000|2025-07-30 03:00:00|58|55.6|57.93|55.53|58.01|55.61|57.91|55.51|0
1753844700000|2025-07-30 03:05:00|57.91|55.51|57.88|55.48|57.97|55.57|57.88|55.48|0
1753845000000|2025-07-30 03:10:00|57.86|55.46|57.88|55.48|57.92|55.52|57.86|55.46|0
1753845300000|2025-07-30 03:15:00|57.91|55.51|57.9|55.5|57.93|55.53|57.86|55.46|0
1753845600000|2025-07-30 03:20:00|57.88|55.48|57.85|55.45|57.92|55.52|57.85|55.45|0
1753845900000|2025-07-30 03:25:00|57.86|55.46|57.87|55.47|57.92|55.52|57.86|55.46|0
1753846200000|2025-07-30 03:30:00|57.88|55.48|57.87|55.47|57.9|55.5|57.85|55.45|0
1753846500000|2025-07-30 03:35:00|57.88|55.48|57.85|55.45|57.92|55.52|57.68|55.28|0
1753846800000|2025-07-30 03:40:00|57.83|55.43|57.73|55.33|57.92|55.52|57.71|55.31|0
1753847100000|2025-07-30 03:45:00|57.79|55.39|57.79|55.39|57.82|55.42|57.73|55.33|0
1753847400000|2025-07-30 03:50:00|57.81|55.41|57.79|55.39|57.82|55.42|57.73|55.33|0
1753847700000|2025-07-30 03:55:00|57.81|55.41|57.77|55.37|57.82|55.42|57.75|55.35|0
1753848000000|2025-07-30 04:00:00|57.79|55.39|57.75|55.35|57.8|55.4|57.71|55.31|0
1753848300000|2025-07-30 04:05:00|57.77|55.37|57.72|55.32|57.78|55.38|57.7|55.3|0
1753848600000|2025-07-30 04:10:00|57.74|55.34|57.75|55.35|57.77|55.37|57.68|55.28|0
1753848900000|2025-07-30 04:15:00|57.7|55.3|57.75|55.35|57.75|55.35|57.67|55.27|0
1753849200000|2025-07-30 04:20:00|57.73|55.33|57.67|55.27|57.75|55.35|57.67|55.27|0
1753849500000|2025-07-30 04:25:00|57.7|55.3|57.69|55.29|57.72|55.32|57.67|55.27|0
1753849800000|2025-07-30 04:30:00|57.7|55.3|57.76|55.36|57.76|55.36|57.68|55.28|0
1753850100000|2025-07-30 04:35:00|57.73|55.33|57.68|55.28|57.78|55.38|57.68|55.28|0
1753850400000|2025-07-30 04:40:00|57.7|55.3|57.7|55.3|57.72|55.32|57.65|55.25|0
1753850700000|2025-07-30 04:45:00|57.69|55.29|57.73|55.33|57.73|55.33|57.65|55.25|0
1753851000000|2025-07-30 04:50:00|57.72|55.32|57.68|55.28|57.73|55.33|57.68|55.28|0
1753851300000|2025-07-30 04:55:00|57.69|55.29|57.71|55.31|57.72|55.32|57.67|55.27|0
1753851600000|2025-07-30 05:00:00|57.72|55.32|57.61|55.21|57.72|55.32|57.57|55.17|0
1753851900000|2025-07-30 05:05:00|57.6|55.2|57.77|55.37|57.77|55.37|57.57|55.17|0
1753852200000|2025-07-30 05:10:00|57.75|55.35|57.8|55.4|57.89|55.49|57.75|55.35|0
1753852500000|2025-07-30 05:15:00|57.81|55.41|57.74|55.34|57.82|55.42|57.72|55.32|0
1753852800000|2025-07-30 05:20:00|57.73|55.33|57.66|55.26|57.78|55.38|57.66|55.26|0
1753853100000|2025-07-30 05:25:00|57.69|55.29|57.7|55.3|57.73|55.33|57.66|55.26|0
1753853400000|2025-07-30 05:30:00|57.69|55.29|57.63|55.23|57.69|55.29|57.59|55.19|0
1753853700000|2025-07-30 05:35:00|57.61|55.21|57.62|55.22|57.64|55.24|57.57|55.17|0
1753854000000|2025-07-30 05:40:00|57.64|55.24|57.63|55.23|57.66|55.26|57.54|55.14|0
1753854300000|2025-07-30 05:45:00|57.68|55.28|57.56|55.16|57.7|55.3|57.54|55.14|0
1753854600000|2025-07-30 05:50:00|57.58|55.18|57.6|55.2|57.63|55.23|57.55|55.15|0
1753854900000|2025-07-30 05:55:00|57.59|55.19|57.8|55.4|57.82|55.42|57.57|55.17|0
1753855200000|2025-07-30 06:00:00|57.84|55.44|57.62|55.22|57.89|55.49|57.52|55.12|0
1753855500000|2025-07-30 06:05:00|57.61|55.21|57.58|55.18|57.67|55.27|57.54|55.14|0
1753855800000|2025-07-30 06:10:00|57.57|55.17|57.68|55.28|57.69|55.29|57.57|55.17|0
1753856100000|2025-07-30 06:15:00|57.67|55.27|57.65|55.25|57.69|55.29|57.61|55.21|0
1753856400000|2025-07-30 06:20:00|57.63|55.23|57.59|55.19|57.67|55.27|57.59|55.19|0
1753856700000|2025-07-30 06:25:00|57.6|55.2|57.45|55.05|57.64|55.24|57.43|55.03|0
1753857000000|2025-07-30 06:30:00|57.46|55.06|57.48|55.08|57.56|55.16|57.43|55.03|0
1753857300000|2025-07-30 06:35:00|57.49|55.09|57.57|55.17|57.6|55.2|57.47|55.07|0
1753857600000|2025-07-30 06:40:00|57.6|55.2|57.53|55.13|57.62|55.22|57.49|55.09|0
1753857900000|2025-07-30 06:45:00|57.52|55.12|57.53|55.13|57.57|55.17|57.5|55.1|0
1753858200000|2025-07-30 06:50:00|57.55|55.15|57.66|55.26|57.73|55.33|57.5|55.1|0
1753858500000|2025-07-30 06:55:00|57.67|55.27|57.67|55.27|57.68|55.28|57.6|55.2|0
1753858800000|2025-07-30 07:00:00|57.66|55.26|57.84|55.44|57.85|55.45|57.6|55.2|0
1753859100000|2025-07-30 07:05:00|57.85|55.45|58.05|55.65|58.07|55.67|57.71|55.31|0
1753859400000|2025-07-30 07:10:00|58.03|55.63|58.02|55.62|58.1|55.7|57.84|55.44|0
1753859700000|2025-07-30 07:15:00|58.04|55.64|58.13|55.73|58.14|55.74|57.98|55.58|0
1753860000000|2025-07-30 07:20:00|58.15|55.75|58.06|55.66|58.28|55.88|58.01|55.61|0
1753860300000|2025-07-30 07:25:00|58.04|55.64|57.96|55.56|58.09|55.69|57.96|55.56|0
1753860600000|2025-07-30 07:30:00|57.95|55.55|57.92|55.52|57.99|55.59|57.86|55.46|0
1753860900000|2025-07-30 07:35:00|57.9|55.5|57.91|55.51|58|55.6|57.85|55.45|0
1753861200000|2025-07-30 07:40:00|57.94|55.54|57.79|55.39|57.95|55.55|57.74|55.34|0
1753861500000|2025-07-30 07:45:00|57.77|55.37|57.73|55.33|57.82|55.42|57.71|55.31|0
1753861800000|2025-07-30 07:50:00|57.74|55.34|57.68|55.28|57.79|55.39|57.68|55.28|0
1753862100000|2025-07-30 07:55:00|57.69|55.29|57.68|55.28|57.73|55.33|57.63|55.23|0
1753862400000|2025-07-30 08:00:00|57.7|55.3|57.59|55.19|57.76|55.36|57.51|55.11|0
1753862700000|2025-07-30 08:05:00|57.61|55.21|57.65|55.25|57.69|55.29|57.54|55.14|0
1753863000000|2025-07-30 08:10:00|57.66|55.26|57.81|55.41|57.84|55.44|57.66|55.26|0
1753863300000|2025-07-30 08:15:00|57.8|55.4|57.83|55.43|57.87|55.47|57.76|55.36|0
1753863600000|2025-07-30 08:20:00|57.85|55.45|58.1|55.7|58.17|55.77|57.83|55.43|0
1753863900000|2025-07-30 08:25:00|58.11|55.71|58.2|55.8|58.2|55.8|58.03|55.63|0
1753864200000|2025-07-30 08:30:00|58.22|55.82|58.48|56.08|58.59|56.19|58.14|55.74|0
1753864500000|2025-07-30 08:35:00|58.5|56.1|58.36|55.96|58.54|56.14|58.31|55.91|0
1753864800000|2025-07-30 08:40:00|58.38|55.98|58.13|55.73|58.4|56|58.13|55.73|0
1753865100000|2025-07-30 08:45:00|58.15|55.75|58.09|55.69|58.18|55.78|58.06|55.66|0
1753865400000|2025-07-30 08:50:00|58.11|55.71|58.09|55.69|58.18|55.78|58.05|55.65|0
1753865700000|2025-07-30 08:55:00|58.11|55.71|58.09|55.69|58.19|55.79|57.99|55.59|0
1753866000000|2025-07-30 09:00:00|58.11|55.71|58|55.6|58.18|55.78|57.92|55.52|0
1753866300000|2025-07-30 09:05:00|57.98|55.58|57.94|55.54|58.03|55.63|57.91|55.51|0
1753866600000|2025-07-30 09:10:00|57.92|55.52|57.94|55.54|57.97|55.57|57.91|55.51|0
1753866900000|2025-07-30 09:15:00|57.92|55.52|57.66|55.26|57.94|55.54|57.66|55.26|0
1753867200000|2025-07-30 09:20:00|57.65|55.25|57.83|55.43|57.86|55.46|57.64|55.24|0
1753867500000|2025-07-30 09:25:00|57.84|55.44|57.87|55.47|57.92|55.52|57.82|55.42|0
1753867800000|2025-07-30 09:30:00|57.86|55.46|57.92|55.52|57.96|55.56|57.85|55.45|0
1753868100000|2025-07-30 09:35:00|57.94|55.54|58.02|55.62|58.06|55.66|57.88|55.48|0
1753868400000|2025-07-30 09:40:00|58.01|55.61|57.99|55.59|58.04|55.64|57.94|55.54|0
1753868700000|2025-07-30 09:45:00|58.01|55.61|57.99|55.59|58.07|55.67|57.96|55.56|0
1753869000000|2025-07-30 09:50:00|58|55.6|58.04|55.64|58.06|55.66|57.97|55.57|0
1753869300000|2025-07-30 09:55:00|58.06|55.66|57.94|55.54|58.06|55.66|57.89|55.49|0
1753869600000|2025-07-30 10:00:00|57.92|55.52|57.73|55.33|57.94|55.54|57.67|55.27|0
1753869900000|2025-07-30 10:05:00|57.77|55.37|57.78|55.38|57.83|55.43|57.71|55.31|0
1753870200000|2025-07-30 10:10:00|57.76|55.36|57.76|55.36|57.83|55.43|57.69|55.29|0
1753870500000|2025-07-30 10:15:00|57.74|55.34|57.73|55.33|57.79|55.39|57.73|55.33|0
1753870800000|2025-07-30 10:20:00|57.71|55.31|57.7|55.3|57.76|55.36|57.68|55.28|0
1753871100000|2025-07-30 10:25:00|57.69|55.29|57.78|55.38|57.85|55.45|57.66|55.26|0
1753871400000|2025-07-30 10:30:00|57.8|55.4|57.78|55.38|57.84|55.44|57.74|55.34|0
1753871700000|2025-07-30 10:35:00|57.77|55.37|57.73|55.33|57.8|55.4|57.7|55.3|0
1753872000000|2025-07-30 10:40:00|57.68|55.28|57.65|55.25|57.7|55.3|57.64|55.24|0
1753872300000|2025-07-30 10:45:00|57.67|55.27|57.65|55.25|57.68|55.28|57.64|55.24|0
1753872600000|2025-07-30 10:50:00|57.67|55.27|57.67|55.27|57.73|55.33|57.65|55.25|0
1753872900000|2025-07-30 10:55:00|57.7|55.3|57.6|55.2|57.7|55.3|57.57|55.17|0
1753873200000|2025-07-30 11:00:00|57.63|55.23|57.63|55.23|57.65|55.25|57.58|55.18|0
1753873500000|2025-07-30 11:05:00|57.62|55.22|57.6|55.2|57.66|55.26|57.57|55.17|0
1753873800000|2025-07-30 11:10:00|57.58|55.18|57.54|55.14|57.61|55.21|57.44|55.04|0
1753874100000|2025-07-30 11:15:00|57.53|55.13|57.57|55.17|57.59|55.19|57.45|55.05|0
1753874400000|2025-07-30 11:20:00|57.56|55.16|57.53|55.13|57.61|55.21|57.52|55.12|0
1753874700000|2025-07-30 11:25:00|57.55|55.15|57.43|55.03|57.56|55.16|57.35|54.95|0
1753875000000|2025-07-30 11:30:00|57.44|55.04|57.41|55.01|57.46|55.06|57.35|54.95|0
1753875300000|2025-07-30 11:35:00|57.39|54.99|57.44|55.04|57.45|55.05|57.37|54.97|0
1753875600000|2025-07-30 11:40:00|57.43|55.03|57.56|55.16|57.61|55.21|57.37|54.97|0
1753875900000|2025-07-30 11:45:00|57.59|55.19|57.31|54.91|57.59|55.19|57.24|54.84|0
1753876200000|2025-07-30 11:50:00|57.29|54.89|57.43|55.03|57.45|55.05|57.21|54.81|0
1753876500000|2025-07-30 11:55:00|57.42|55.02|57.41|55.01|57.45|55.05|57.37|54.97|0
1753876800000|2025-07-30 12:00:00|57.42|55.02|57.57|55.17|57.58|55.18|57.42|55.02|0
1753877100000|2025-07-30 12:05:00|57.55|55.15|58.1|55.7|58.13|55.73|57.51|55.11|0
1753877400000|2025-07-30 12:10:00|58.13|55.73|58.19|55.31|58.45|55.83|58.13|55.28|0
1753877700000|2025-07-30 12:15:00|58.09|55.21|58.13|55.25|58.28|55.4|57.95|55.07|0
1753878000000|2025-07-30 12:20:00|58.12|55.24|58.04|55.16|58.33|55.45|57.97|55.09|0
1753878300000|2025-07-30 12:25:00|58.05|55.17|57.82|55.42|58.07|55.49|57.75|55.09|0
1753878600000|2025-07-30 12:30:00|57.8|55.4|57.84|55.44|58.09|55.69|57.37|54.97|0
1753878900000|2025-07-30 12:35:00|57.87|55.47|57.76|55.36|58.22|55.82|57.65|55.25|0
1753879200000|2025-07-30 12:40:00|57.75|55.35|57.64|55.24|57.75|55.35|57.51|55.11|0
1753879500000|2025-07-30 12:45:00|57.66|55.26|57.73|55.33|57.83|55.43|57.61|55.21|0
1753879800000|2025-07-30 12:50:00|57.75|55.35|57.64|55.24|57.75|55.35|57.59|55.19|0
1753880100000|2025-07-30 12:55:00|57.65|55.25|57.75|55.35|57.75|55.35|57.56|55.16|0
1753880400000|2025-07-30 13:00:00|57.71|55.31|58.04|55.64|58.05|55.65|57.66|55.26|0
1753880700000|2025-07-30 13:05:00|58.06|55.66|57.99|55.59|58.13|55.73|57.95|55.55|0
1753881000000|2025-07-30 13:10:00|58.01|55.61|57.98|55.58|58.06|55.66|57.95|55.55|0
1753881300000|2025-07-30 13:15:00|58|55.6|57.83|55.43|58.03|55.63|57.73|55.33|0
1753881600000|2025-07-30 13:20:00|57.82|55.42|58.09|55.09|58.1|55.47|57.71|55.08|0
1753881900000|2025-07-30 13:25:00|58.1|55.1|58.02|55.02|58.16|55.16|57.93|54.93|0
1753882200000|2025-07-30 13:30:00|57.99|55.59|58|55.6|58.35|55.95|57.9|55.5|0
1753882500000|2025-07-30 13:35:00|58.04|55.64|57.92|55.52|58.06|55.66|57.73|55.33|0
1753882800000|2025-07-30 13:40:00|57.91|55.51|57.84|55.44|58.1|55.7|57.78|55.38|0
1753883100000|2025-07-30 13:45:00|57.82|55.42|58.14|55.74|58.19|55.79|57.63|55.23|0
1753883400000|2025-07-30 13:50:00|58.15|55.75|58.28|55.88|58.45|56.05|58.11|55.71|0
1753883700000|2025-07-30 13:55:00|58.31|55.91|58.12|55.72|58.36|55.96|58.02|55.62|0
1753884000000|2025-07-30 14:00:00|58.14|55.74|58.26|55.86|58.43|56.03|58.05|55.65|0
1753884300000|2025-07-30 14:05:00|58.25|55.85|58.1|55.7|58.32|55.92|57.99|55.59|0
1753884600000|2025-07-30 14:10:00|58.08|55.68|58|55.6|58.12|55.72|57.92|55.52|0
1753884900000|2025-07-30 14:15:00|58.02|55.62|57.65|55.25|58.02|55.62|57.62|55.22|0
1753885200000|2025-07-30 14:20:00|57.63|55.23|57.16|54.76|57.75|55.35|57.08|54.68|0
1753885500000|2025-07-30 14:25:00|57.24|54.84|57.39|54.99|57.45|55.05|57.13|54.73|0
1753885800000|2025-07-30 14:30:00|57.35|54.95|57.31|54.91|57.4|55|57.1|54.7|0
1753886100000|2025-07-30 14:35:00|57.33|54.93|57.3|54.9|57.41|55.01|57.18|54.78|0
1753886400000|2025-07-30 14:40:00|57.34|54.94|57.39|54.99|57.41|55.01|57.24|54.84|0
1753886700000|2025-07-30 14:45:00|57.37|54.97|57.53|55.13|57.53|55.13|57.27|54.87|0
1753887000000|2025-07-30 14:50:00|57.49|55.09|57.52|55.12|57.59|55.19|57.4|55|0
1753887300000|2025-07-30 14:55:00|57.54|55.14|57.78|55.38|57.79|55.39|57.48|55.08|0
1753887600000|2025-07-30 15:00:00|57.74|55.34|58.14|55.74|58.16|55.76|57.7|55.3|0
1753887900000|2025-07-30 15:05:00|58.12|55.72|58.17|55.77|58.26|55.86|58.03|55.63|0
1753888200000|2025-07-30 15:10:00|58.19|55.79|58.91|56.51|58.93|56.53|58.18|55.78|0
1753888500000|2025-07-30 15:15:00|58.93|56.53|58.7|56.3|59.02|56.62|58.61|56.21|0
1753888800000|2025-07-30 15:20:00|58.72|56.32|58.51|56.11|58.87|56.47|58.49|56.09|0
1753889100000|2025-07-30 15:25:00|58.54|56.14|58.85|56.45|58.87|56.47|58.45|56.05|0
1753889400000|2025-07-30 15:30:00|58.87|56.47|58.84|56.44|58.92|56.52|58.67|56.27|0
1753889700000|2025-07-30 15:35:00|58.86|56.46|58.58|56.18|58.86|56.46|58.56|56.16|0
1753890000000|2025-07-30 15:40:00|58.62|56.22|58.26|55.86|58.64|56.24|58.17|55.77|0
1753890300000|2025-07-30 15:45:00|58.28|55.88|58.26|55.86|58.34|55.94|58.18|55.78|0
1753890600000|2025-07-30 15:50:00|58.24|55.84|58|55.6|58.31|55.91|58|55.6|0
1753890900000|2025-07-30 15:55:00|58.02|55.62|57.69|55.29|58.02|55.62|57.69|55.29|0
1753891200000|2025-07-30 16:00:00|57.67|55.27|57.73|55.33|57.82|55.42|57.67|55.27|0
1753891500000|2025-07-30 16:05:00|57.75|55.35|57.67|55.27|57.75|55.35|57.6|55.2|0
1753891800000|2025-07-30 16:10:00|57.66|55.26|57.57|55.17|57.81|55.41|57.55|55.15|0
1753892100000|2025-07-30 16:15:00|57.59|55.19|57.28|54.88|57.59|55.19|57.17|54.77|0
1753892400000|2025-07-30 16:20:00|57.26|54.86|57.08|54.68|57.26|54.86|57.03|54.63|0
1753892700000|2025-07-30 16:25:00|57.12|54.72|57.23|54.83|57.33|54.93|57.12|54.72|0
1753893000000|2025-07-30 16:30:00|57.25|54.85|57.23|54.83|57.3|54.9|57.1|54.7|0
1753893300000|2025-07-30 16:35:00|57.26|54.86|57.34|54.94|57.39|54.99|57.21|54.81|0
1753893600000|2025-07-30 16:40:00|57.39|54.99|57.99|54.39|58.12|55.08|57.32|54.34|0
1753893900000|2025-07-30 16:45:00|58.02|54.42|58.01|54.41|58.08|54.48|57.94|54.34|0
1753894200000|2025-07-30 16:50:00|57.99|54.39|57.89|54.29|58.03|54.43|57.84|54.24|0
1753894500000|2025-07-30 16:55:00|57.87|54.27|57.96|54.36|58.06|54.46|57.85|54.25|0
1753894800000|2025-07-30 17:00:00|57.98|54.38|57.88|54.28|58|54.4|57.78|54.18|0
1753895100000|2025-07-30 17:05:00|57.86|54.26|58.03|54.43|58.03|54.43|57.84|54.24|0
1753895400000|2025-07-30 17:10:00|58.08|54.48|58.01|54.41|58.1|54.5|57.91|54.31|0
1753895700000|2025-07-30 17:15:00|58|54.4|58.02|54.42|58.16|54.56|57.98|54.38|0
1753896000000|2025-07-30 17:20:00|58.05|54.45|58.06|54.46|58.14|54.54|58.03|54.43|0
1753896300000|2025-07-30 17:25:00|58.04|54.44|58.06|54.46|58.12|54.52|57.98|54.38|0
1753896600000|2025-07-30 17:30:00|58.08|54.48|57.33|54.93|58.14|55.2|57.33|54.42|0
1753896900000|2025-07-30 17:35:00|57.37|54.97|57.13|54.73|57.45|55.05|57.13|54.73|0
1753897200000|2025-07-30 17:40:00|57.11|54.71|56.98|54.58|57.18|54.78|56.91|54.51|0
1753897500000|2025-07-30 17:45:00|56.96|54.56|57.27|54.87|57.33|54.93|56.95|54.55|0
1753897800000|2025-07-30 17:50:00|57.26|54.86|57.04|54.64|57.37|54.97|56.96|54.56|0
1753898100000|2025-07-30 17:55:00|57.01|54.61|57.06|54.66|57.06|54.66|56.8|54.4|0
1753898400000|2025-07-30 18:00:00|57.04|54.64|57.09|54.69|57.55|55.15|56.56|54.16|0
1753898700000|2025-07-30 18:05:00|57.07|54.67|56.8|54.4|57.09|54.69|56.8|54.4|0
1753899000000|2025-07-30 18:10:00|56.74|54.34|57|54.6|57.02|54.62|56.61|54.21|0
1753899300000|2025-07-30 18:15:00|57.02|54.62|57.14|54.74|57.22|54.82|56.92|54.52|0
1753899600000|2025-07-30 18:20:00|57.16|54.76|57.09|54.69|57.26|54.86|57.01|54.61|0
1753899900000|2025-07-30 18:25:00|57.07|54.67|56.74|54.34|57.12|54.72|56.68|54.28|0
1753900200000|2025-07-30 18:30:00|56.72|54.32|56.27|53.87|56.87|54.47|56.17|53.77|0
1753900500000|2025-07-30 18:35:00|56.29|53.89|57.13|54.73|57.41|55.01|55.98|53.58|0
1753900800000|2025-07-30 18:40:00|57.15|54.75|57.19|54.79|57.87|55.47|57.07|54.67|0
1753901100000|2025-07-30 18:45:00|57.18|54.78|58.03|55.63|58.08|55.68|56.95|54.55|0
1753901400000|2025-07-30 18:50:00|58.05|55.65|59.14|56.74|59.18|56.78|58.05|55.65|0
1753901700000|2025-07-30 18:55:00|59.13|56.73|60.67|58.27|61.37|58.97|58.9|56.5|0
1753902000000|2025-07-30 19:00:00|61.02|58.14|61.75|58.39|62.31|59.43|60.7|57.34|0
1753902300000|2025-07-30 19:05:00|61.79|58.43|61.03|57.67|62.26|58.9|60.66|57.3|0
1753902600000|2025-07-30 19:10:00|61.02|57.66|59.91|56.55|61.14|57.78|59.46|56.1|0
1753902900000|2025-07-30 19:15:00|59.93|56.57|60.39|57.03|60.84|57.48|59.81|56.45|0
1753903200000|2025-07-30 19:20:00|60.37|57.01|61.21|57.85|61.23|57.87|59.99|56.63|0
1753903500000|2025-07-30 19:25:00|61.1|57.74|61.15|57.79|61.49|58.13|60.74|57.38|0
1753903800000|2025-07-30 19:30:00|61.1|57.74|61.01|57.65|61.16|57.8|60.36|57|0
1753904100000|2025-07-30 19:35:00|61.05|57.69|61.08|58.2|61.22|58.34|60.59|57.41|0
1753904400000|2025-07-30 19:40:00|61.12|58.24|60.84|57.96|61.35|58.47|60.61|57.73|0
1753904700000|2025-07-30 19:45:00|60.77|57.89|60.18|57.3|60.81|57.93|59.99|57.11|0
1753905000000|2025-07-30 19:50:00|59.97|57.09|59.64|56.76|60.11|57.23|59.39|56.51|0
1753905300000|2025-07-30 19:55:00|59.86|56.98|58.34|55.94|59.93|57.05|58.13|55.25|0
1753905600000|2025-07-30 20:00:00|58.67|56.27|56.81|54.41|58.72|56.32|55.99|53.59|0
1753905900000|2025-07-30 20:05:00|56.79|54.39|55.8|53.4|56.85|54.45|55.5|53.1|0
1753906200000|2025-07-30 20:10:00|55.78|53.38|55.46|53.06|55.86|53.46|55.19|52.79|0
1753906500000|2025-07-30 20:15:00|55.48|53.08|56.18|53.78|56.38|53.98|55.4|53|0
1753906800000|2025-07-30 20:20:00|56.14|53.74|55.37|52.97|56.18|53.78|55.33|52.93|0
1753907100000|2025-07-30 20:25:00|55.35|52.95|55.97|53.57|56.12|53.72|55.32|52.92|0
1753907400000|2025-07-30 20:30:00|56.01|53.61|55.81|53.41|56.15|53.75|55.71|53.31|0
1753907700000|2025-07-30 20:35:00|55.83|53.43|56.03|53.63|56.07|53.67|55.74|53.34|0
1753908000000|2025-07-30 20:40:00|56.05|53.65|55.92|53.52|56.09|53.69|55.89|53.49|0
1753908300000|2025-07-30 20:45:00|55.94|53.54|55.82|53.42|56.06|53.66|55.79|53.39|0
1753908600000|2025-07-30 20:50:00|55.84|53.44|55.91|53.51|55.98|53.58|55.75|53.35|0
1753908900000|2025-07-30 20:55:00|56.21|53.21|56.2|53.2|56.26|53.26|56.12|53.12|0
1753909200000|2025-07-30 21:00:00|56.19|53.19|56.21|53.21|56.21|53.21|56.14|53.14|0
1753909500000|2025-07-30 21:05:00|56.19|53.19|56.13|53.13|56.21|53.21|56.06|53.06|0
1753909800000|2025-07-30 21:10:00|56.14|53.14|56.16|53.16|56.22|53.22|56.11|53.11|0
1753910100000|2025-07-30 21:15:00|56.18|53.18|56.07|53.07|56.23|53.23|56.07|53.07|0
1753910400000|2025-07-30 21:20:00|56.06|53.06|55.95|52.95|56.06|53.06|55.95|52.95|0
1753910700000|2025-07-30 21:25:00|55.99|52.99|55.99|52.99|55.99|52.99|55.85|52.85|0
1753911000000|2025-07-30 21:30:00|55.97|52.97|55.88|52.88|55.99|52.99|55.86|52.86|0
1753911300000|2025-07-30 21:35:00|55.89|52.89|55.98|52.98|55.98|52.98|55.88|52.88|0
1753911600000|2025-07-30 21:40:00|55.96|52.96|55.67|52.67|55.96|52.96|55.61|52.61|0
1753911900000|2025-07-30 21:45:00|55.68|52.68|55.69|52.69|55.74|52.74|55.6|52.6|0
1753912200000|2025-07-30 21:50:00|55.71|52.71|55.61|52.61|55.76|52.76|55.43|52.43|0
1753912500000|2025-07-30 21:55:00|55.62|52.62|55.16|52.16|55.63|52.63|55.02|52.02|0
1753912800000|2025-07-30 22:00:00|55.36|52.36|55.3|52.3|55.69|52.69|55.21|52.21|0
1753913100000|2025-07-30 22:05:00|55.31|52.31|55.55|52.55|55.62|52.62|55.23|52.23|0
1753913400000|2025-07-30 22:10:00|55.53|52.53|55.41|52.41|55.61|52.61|55.41|52.41|0
1753913700000|2025-07-30 22:15:00|55.43|52.43|55.22|52.22|55.53|52.53|55.1|52.1|0
1753914000000|2025-07-30 22:20:00|55.21|52.21|55.31|52.31|55.35|52.35|55.21|52.21|0
1753914300000|2025-07-30 22:25:00|55.32|52.32|55.31|52.31|55.37|52.37|55.29|52.29|0
1753914600000|2025-07-30 22:30:00|55.27|52.27|55.07|52.07|55.29|52.29|55.01|52.01|0
1753914900000|2025-07-30 22:35:00|55.06|52.06|54.93|51.93|55.06|52.06|54.91|51.91|0
1753915200000|2025-07-30 22:40:00|54.91|51.91|54.74|51.74|54.97|51.97|54.72|51.72|0
1753915500000|2025-07-30 22:45:00|54.78|51.78|54.75|51.75|54.83|51.83|54.74|51.74|0
1753915800000|2025-07-30 22:50:00|54.72|51.72|54.83|51.83|54.87|51.87|54.72|51.72|0
1753916100000|2025-07-30 22:55:00|54.81|51.81|54.77|51.77|54.83|51.83|54.75|51.75|0
1753916400000|2025-07-30 23:00:00|54.79|51.79|54.75|51.75|54.81|51.81|54.69|51.69|0
1753916700000|2025-07-30 23:05:00|54.73|51.73|54.63|51.63|54.73|51.73|54.63|51.63|0
1753917000000|2025-07-30 23:10:00|54.64|51.64|54.46|51.46|54.65|51.65|54.46|51.46|0
1753917300000|2025-07-30 23:15:00|54.47|51.47|54.64|51.64|54.69|51.69|54.47|51.47|0
1753917600000|2025-07-30 23:20:00|54.65|51.65|54.74|51.74|54.78|51.78|54.65|51.65|0
1753917900000|2025-07-30 23:25:00|54.73|51.73|54.68|51.68|54.76|51.76|54.68|51.68|0
1753918200000|2025-07-30 23:30:00|54.7|51.7|54.72|51.72|54.74|51.74|54.66|51.66|0
1753918500000|2025-07-30 23:35:00|54.73|51.73|54.68|51.68|54.73|51.73|54.68|51.68|0
1753918800000|2025-07-30 23:40:00|54.66|51.66|54.6|51.6|54.72|51.72|54.6|51.6|0
1753919100000|2025-07-30 23:45:00|54.64|51.64|54.64|51.64|54.64|51.64|54.6|51.6|0
1753919400000|2025-07-30 23:50:00|54.65|51.65|54.68|51.68|54.72|51.72|54.62|51.62|0
1753919700000|2025-07-30 23:55:00|54.7|51.7|54.79|51.79|54.81|51.81|54.7|51.7|0
1753920000000|2025-07-31 00:00:00|54.81|51.81|54.87|51.87|54.95|51.95|54.81|51.81|0
1753920300000|2025-07-31 00:05:00|54.86|51.86|54.97|51.97|55.03|52.03|54.85|51.85|0
1753920600000|2025-07-31 00:10:00|54.95|51.95|54.96|51.96|55.03|52.03|54.91|51.91|0
1753920900000|2025-07-31 00:15:00|54.95|51.95|54.34|51.94|55.06|52.39|54.28|51.81|0
1753921200000|2025-07-31 00:20:00|54.32|51.92|54.22|51.82|54.39|51.99|54.21|51.81|0
1753921500000|2025-07-31 00:25:00|54.24|51.84|54.33|51.93|54.34|51.94|54.24|51.84|0
1753921800000|2025-07-31 00:30:00|54.32|51.92|54.33|51.93|54.39|51.99|54.26|51.86|0
1753922100000|2025-07-31 00:35:00|54.35|51.95|54.34|51.94|54.4|52|54.2|51.8|0
1753922400000|2025-07-31 00:40:00|54.33|51.93|54.11|51.71|54.33|51.93|53.72|51.32|0
1753922700000|2025-07-31 00:45:00|54.13|51.73|54|51.6|54.17|51.77|53.9|51.5|0
1753923000000|2025-07-31 00:50:00|53.98|51.58|53.99|51.59|54.04|51.64|53.92|51.52|0
1753923300000|2025-07-31 00:55:00|54.01|51.61|54.01|51.61|54.1|51.7|53.91|51.51|0
1753923600000|2025-07-31 01:00:00|54.03|51.63|53.96|51.56|54.06|51.66|53.91|51.51|0
1753923900000|2025-07-31 01:05:00|53.98|51.58|53.95|51.55|53.99|51.59|53.86|51.46|0
1753924200000|2025-07-31 01:10:00|53.97|51.57|53.93|51.53|53.97|51.57|53.89|51.49|0
1753924500000|2025-07-31 01:15:00|53.92|51.52|53.85|51.45|53.92|51.52|53.83|51.43|0
1753924800000|2025-07-31 01:20:00|53.86|51.46|53.81|51.41|53.86|51.46|53.69|51.29|0
1753925100000|2025-07-31 01:25:00|53.83|51.43|53.89|51.49|53.92|51.52|53.81|51.41|0
1753925400000|2025-07-31 01:30:00|53.91|51.51|53.72|51.32|53.91|51.51|53.66|51.26|0
1753925700000|2025-07-31 01:35:00|53.69|51.29|53.68|51.28|53.73|51.33|53.66|51.26|0
1753926000000|2025-07-31 01:40:00|53.66|51.26|53.72|51.32|53.73|51.33|53.66|51.26|0
1753926300000|2025-07-31 01:45:00|53.71|51.31|53.65|51.25|53.72|51.32|53.57|51.17|0
1753926600000|2025-07-31 01:50:00|53.66|51.26|53.62|51.22|53.68|51.28|53.62|51.22|0
1753926900000|2025-07-31 01:55:00|53.63|51.23|53.66|51.26|53.71|51.31|53.59|51.19|0
1753927200000|2025-07-31 02:00:00|53.67|51.27|53.64|51.24|53.68|51.28|53.62|51.22|0
1753927500000|2025-07-31 02:05:00|53.65|51.25|53.72|51.32|53.78|51.38|53.65|51.25|0
1753927800000|2025-07-31 02:10:00|53.71|51.31|53.67|51.27|53.75|51.35|53.64|51.24|0
1753928100000|2025-07-31 02:15:00|53.68|51.28|53.66|51.26|53.75|51.35|53.64|51.24|0
1753928400000|2025-07-31 02:20:00|53.67|51.27|53.68|51.28|53.7|51.3|53.65|51.25|0
1753928700000|2025-07-31 02:25:00|53.67|51.27|53.68|51.28|53.69|51.29|53.66|51.26|0
1753929000000|2025-07-31 02:30:00|53.7|51.3|53.65|51.25|53.7|51.3|53.63|51.23|0
1753929300000|2025-07-31 02:35:00|53.66|51.26|53.52|51.12|53.67|51.27|53.52|51.12|0
1753929600000|2025-07-31 02:40:00|53.53|51.13|53.59|51.19|53.59|51.19|53.52|51.12|0
1753929900000|2025-07-31 02:45:00|53.58|51.18|53.53|51.13|53.6|51.2|53.53|51.13|0
1753930200000|2025-07-31 02:50:00|53.55|51.15|53.4|51|53.57|51.17|53.38|50.98|0
1753930500000|2025-07-31 02:55:00|53.38|50.98|53.3|50.9|53.4|51|53.3|50.9|0
1753930800000|2025-07-31 03:00:00|53.31|50.91|53.35|50.95|53.42|51.02|53.29|50.89|0
1753931100000|2025-07-31 03:05:00|53.38|50.98|53.4|51|53.44|51.04|53.34|50.94|0
1753931400000|2025-07-31 03:10:00|53.39|50.99|53.34|50.94|53.4|51|53.33|50.93|0
1753931700000|2025-07-31 03:15:00|53.35|50.95|53.35|50.95|53.37|50.97|53.3|50.9|0
1753932000000|2025-07-31 03:20:00|53.32|50.92|53.34|50.94|53.38|50.98|53.31|50.91|0
1753932300000|2025-07-31 03:25:00|53.36|50.96|53.42|51.02|53.43|51.03|53.33|50.93|0
1753932600000|2025-07-31 03:30:00|53.43|51.03|53.44|51.04|53.44|51.04|53.38|50.98|0
1753932900000|2025-07-31 03:35:00|53.46|51.06|53.38|50.98|53.46|51.06|53.35|50.95|0
1753933200000|2025-07-31 03:40:00|53.37|50.97|53.48|51.08|53.52|51.12|53.36|50.96|0
1753933500000|2025-07-31 03:45:00|53.43|51.03|53.4|51|53.43|51.03|53.33|50.93|0
1753933800000|2025-07-31 03:50:00|53.33|50.93|53.29|50.89|53.37|50.97|53.23|50.83|0
1753934100000|2025-07-31 03:55:00|53.27|50.87|53.3|50.9|53.37|50.97|53.27|50.87|0
1753934400000|2025-07-31 04:00:00|53.28|50.88|53.23|50.83|53.34|50.94|52.95|50.55|0
1753934700000|2025-07-31 04:05:00|53.25|50.85|53.22|50.82|53.25|50.85|53.19|50.79|0
1753935000000|2025-07-31 04:10:00|53.21|50.81|53.17|50.77|53.22|50.82|53.15|50.75|0
1753935300000|2025-07-31 04:15:00|53.2|50.8|53.18|50.78|53.23|50.83|53.15|50.75|0
1753935600000|2025-07-31 04:20:00|53.17|50.77|53.21|50.81|53.22|50.82|53.15|50.75|0
1753935900000|2025-07-31 04:25:00|53.22|50.82|53.31|50.91|53.32|50.92|53.18|50.78|0
1753936200000|2025-07-31 04:30:00|53.33|50.93|53.3|50.9|53.62|51.22|53.28|50.88|0
1753936500000|2025-07-31 04:35:00|53.31|50.91|53.19|50.79|53.34|50.94|53.16|50.76|0
1753936800000|2025-07-31 04:40:00|53.18|50.78|53.03|50.63|53.25|50.85|53|50.6|0
1753937100000|2025-07-31 04:45:00|53.01|50.61|53.09|50.69|53.13|50.73|52.98|50.58|0
1753937400000|2025-07-31 04:50:00|53.12|50.72|53.15|50.75|53.18|50.78|53.07|50.67|0
1753937700000|2025-07-31 04:55:00|53.17|50.77|53.15|50.75|53.17|50.77|53.11|50.71|0
1753938000000|2025-07-31 05:00:00|53.17|50.77|53.13|50.73|53.19|50.79|53.05|50.65|0
1753938300000|2025-07-31 05:05:00|53.15|50.75|53.26|50.86|53.3|50.9|53.12|50.72|0
1753938600000|2025-07-31 05:10:00|53.28|50.88|53.2|50.8|53.28|50.88|53.14|50.74|0
1753938900000|2025-07-31 05:15:00|53.19|50.79|53.24|50.84|53.27|50.87|53.16|50.76|0
1753939200000|2025-07-31 05:20:00|53.22|50.82|53.37|50.97|53.38|50.98|53.18|50.78|0
1753939500000|2025-07-31 05:25:00|53.41|51.01|53.34|50.94|53.41|51.01|53.28|50.88|0
1753939800000|2025-07-31 05:30:00|53.33|50.93|53.31|50.91|53.35|50.95|53.27|50.87|0
1753940100000|2025-07-31 05:35:00|53.27|50.87|53.34|50.94|53.37|50.97|53.22|50.82|0
1753940400000|2025-07-31 05:40:00|53.33|50.93|53.25|50.85|53.35|50.95|53.24|50.84|0
1753940700000|2025-07-31 05:45:00|53.24|50.84|53.29|50.89|53.32|50.92|53.22|50.82|0
1753941000000|2025-07-31 05:50:00|53.3|50.9|53.21|50.81|53.32|50.92|53.18|50.78|0
1753941300000|2025-07-31 05:55:00|53.19|50.79|53.19|50.79|53.28|50.88|53.12|50.72|0
1753941600000|2025-07-31 06:00:00|53.21|50.81|53.18|50.78|53.26|50.86|53.07|50.67|0
1753941900000|2025-07-31 06:05:00|53.12|50.72|53.27|50.87|53.3|50.9|53.12|50.72|0
1753942200000|2025-07-31 06:10:00|53.26|50.86|53.43|51.03|53.48|51.08|53.22|50.82|0
1753942500000|2025-07-31 06:15:00|53.44|51.04|53.34|50.94|53.46|51.06|53.33|50.93|0
1753942800000|2025-07-31 06:20:00|53.35|50.95|53.37|50.97|53.43|51.03|53.35|50.95|0
1753943100000|2025-07-31 06:25:00|53.36|50.96|53.29|50.89|53.4|51|53.25|50.85|0
1753943400000|2025-07-31 06:30:00|53.31|50.91|53.54|51.14|53.54|51.14|53.31|50.91|0
1753943700000|2025-07-31 06:35:00|53.55|51.15|53.4|51|53.58|51.18|53.33|50.93|0
1753944000000|2025-07-31 06:40:00|53.36|50.96|53.33|50.93|53.38|50.98|53.3|50.9|0
1753944300000|2025-07-31 06:45:00|53.35|50.95|53.32|50.92|53.38|50.98|53.25|50.85|0
1753944600000|2025-07-31 06:50:00|53.33|50.93|53.33|50.93|53.41|51.01|53.31|50.91|0
1753944900000|2025-07-31 06:55:00|53.28|50.88|53.28|50.88|53.36|50.96|53.25|50.85|0
1753945200000|2025-07-31 07:00:00|53.31|50.91|53.51|51.11|53.56|51.16|53.25|50.85|0
1753945500000|2025-07-31 07:05:00|53.48|51.08|53.41|51.01|53.54|51.14|53.4|51|0
1753945800000|2025-07-31 07:10:00|53.43|51.03|53.36|50.96|53.45|51.05|53.35|50.95|0
1753946100000|2025-07-31 07:15:00|53.35|50.95|53.4|51|53.47|51.07|53.31|50.91|0
1753946400000|2025-07-31 07:20:00|53.41|51.01|53.12|50.72|53.41|51.01|53.06|50.66|0
1753946700000|2025-07-31 07:25:00|53.1|50.7|52.95|50.55|53.13|50.73|52.9|50.5|0
1753947000000|2025-07-31 07:30:00|52.93|50.53|52.84|50.44|52.97|50.57|52.78|50.38|0
1753947300000|2025-07-31 07:35:00|52.86|50.46|52.75|50.35|52.9|50.5|52.7|50.3|0
1753947600000|2025-07-31 07:40:00|52.73|50.33|52.56|50.16|52.78|50.38|52.56|50.16|0
1753947900000|2025-07-31 07:45:00|52.54|50.14|52.71|50.31|52.71|50.31|52.33|49.93|0
1753948200000|2025-07-31 07:50:00|52.61|50.21|52.67|50.27|52.76|50.36|52.58|50.18|0
1753948500000|2025-07-31 07:55:00|52.65|50.25|52.67|50.27|52.71|50.31|52.59|50.19|0
1753948800000|2025-07-31 08:00:00|52.66|50.26|52.83|50.43|52.91|50.51|52.63|50.23|0
1753949100000|2025-07-31 08:05:00|52.86|50.46|52.82|50.42|52.93|50.53|52.78|50.38|0
1753949400000|2025-07-31 08:10:00|52.8|50.4|52.87|50.47|52.91|50.51|52.76|50.36|0
1753949700000|2025-07-31 08:15:00|52.89|50.49|52.83|50.43|52.94|50.54|52.83|50.43|0
1753950000000|2025-07-31 08:20:00|52.85|50.45|52.81|50.41|52.85|50.45|52.76|50.36|0
1753950300000|2025-07-31 08:25:00|52.79|50.39|52.67|50.27|52.8|50.4|52.61|50.21|0
1753950600000|2025-07-31 08:30:00|52.68|50.28|52.67|50.27|52.74|50.34|52.63|50.23|0
1753950900000|2025-07-31 08:35:00|52.65|50.25|52.68|50.28|52.73|50.33|52.62|50.22|0
1753951200000|2025-07-31 08:40:00|52.7|50.3|52.77|50.37|52.79|50.39|52.68|50.28|0
1753951500000|2025-07-31 08:45:00|52.78|50.38|52.62|50.22|52.79|50.39|52.62|50.22|0
1753951800000|2025-07-31 08:50:00|52.61|50.21|52.81|50.41|52.82|50.42|52.42|50.02|0
1753952100000|2025-07-31 08:55:00|52.78|50.38|52.85|50.45|52.88|50.48|52.76|50.36|0
1753952400000|2025-07-31 09:00:00|52.83|50.43|52.95|50.55|52.97|50.57|52.81|50.41|0
1753952700000|2025-07-31 09:05:00|52.94|50.54|52.95|50.55|52.99|50.59|52.91|50.51|0
1753953000000|2025-07-31 09:10:00|52.93|50.53|53.02|50.62|53.05|50.65|52.93|50.53|0
1753953300000|2025-07-31 09:15:00|53.01|50.61|52.99|50.59|53.08|50.68|52.94|50.54|0
1753953600000|2025-07-31 09:20:00|53.01|50.61|52.99|50.59|53.03|50.63|52.94|50.54|0
1753953900000|2025-07-31 09:25:00|52.97|50.57|53.01|50.61|53.06|50.66|52.95|50.55|0
1753954200000|2025-07-31 09:30:00|53.04|50.64|53.25|50.85|53.3|50.9|53|50.6|0
1753954500000|2025-07-31 09:35:00|53.23|50.83|53.33|50.93|53.38|50.98|53.2|50.8|0
1753954800000|2025-07-31 09:40:00|53.31|50.91|53.36|50.96|53.37|50.97|53.25|50.85|0
1753955100000|2025-07-31 09:45:00|53.34|50.94|53.32|50.92|53.39|50.99|53.29|50.89|0
1753955400000|2025-07-31 09:50:00|53.34|50.94|53.32|50.92|53.37|50.97|53.31|50.91|0
1753955700000|2025-07-31 09:55:00|53.3|50.9|53.3|50.9|53.36|50.96|53.28|50.88|0
1753956000000|2025-07-31 10:00:00|53.32|50.92|53.3|50.9|53.35|50.95|53.23|50.83|0
1753956300000|2025-07-31 10:05:00|53.27|50.87|53.32|50.92|53.39|50.99|53.26|50.86|0
1753956600000|2025-07-31 10:10:00|53.29|50.89|53.31|50.91|53.4|51|53.29|50.89|0
1753956900000|2025-07-31 10:15:00|53.33|50.93|53.27|50.87|53.36|50.96|53.22|50.82|0
1753957200000|2025-07-31 10:20:00|53.28|50.88|53.27|50.87|53.32|50.92|53.22|50.82|0
1753957500000|2025-07-31 10:25:00|53.23|50.83|53.27|50.87|53.29|50.89|53.23|50.83|0
1753957800000|2025-07-31 10:30:00|53.25|50.85|53.17|50.77|53.29|50.89|53.13|50.73|0
1753958100000|2025-07-31 10:35:00|53.15|50.75|53.21|50.81|53.29|50.89|53.11|50.71|0
1753958400000|2025-07-31 10:40:00|53.19|50.79|53.2|50.8|53.26|50.86|53.16|50.76|0
1753958700000|2025-07-31 10:45:00|53.22|50.82|53.25|50.85|53.28|50.88|53.19|50.79|0
1753959000000|2025-07-31 10:50:00|53.24|50.84|53.53|51.13|53.58|51.18|53.24|50.84|0
1753959300000|2025-07-31 10:55:00|53.52|51.12|53.91|51.51|53.92|51.52|53.5|51.1|0
1753959600000|2025-07-31 11:00:00|53.92|51.52|53.62|51.22|53.92|51.52|53.6|51.2|0
1753959900000|2025-07-31 11:05:00|53.64|51.24|53.64|51.24|53.69|51.29|53.54|51.14|0
1753960200000|2025-07-31 11:10:00|53.69|51.29|53.62|51.22|54.27|51.87|53.62|51.22|0
1753960500000|2025-07-31 11:15:00|53.64|51.24|53.77|51.37|53.8|51.4|53.6|51.2|0
1753960800000|2025-07-31 11:20:00|53.78|51.38|53.9|51.5|53.91|51.51|53.74|51.34|0
1753961100000|2025-07-31 11:25:00|53.89|51.49|54.04|51.64|54.08|51.68|53.87|51.47|0
1753961400000|2025-07-31 11:30:00|54.05|51.65|53.77|51.37|54.06|51.66|53.76|51.36|0
1753961700000|2025-07-31 11:35:00|53.76|51.36|53.73|51.33|53.97|51.57|53.73|51.33|0
1753962000000|2025-07-31 11:40:00|53.71|51.31|54|51.6|54.07|51.67|53.71|51.31|0
1753962300000|2025-07-31 11:45:00|54.01|51.61|53.79|51.39|54.01|51.61|53.77|51.37|0
1753962600000|2025-07-31 11:50:00|53.81|51.41|54.05|51.65|54.08|51.68|53.8|51.4|0
1753962900000|2025-07-31 11:55:00|54.06|51.66|54.1|51.7|54.27|51.87|54.02|51.62|0
1753963200000|2025-07-31 12:00:00|54.03|51.63|54.09|51.69|54.24|51.84|53.99|51.59|0
1753963500000|2025-07-31 12:05:00|54.11|51.71|54.09|51.69|54.14|51.74|54|51.6|0
1753963800000|2025-07-31 12:10:00|54.07|51.67|53.9|51.5|54.08|51.68|53.8|51.4|0
1753964100000|2025-07-31 12:15:00|53.92|51.52|53.91|51.51|54.07|51.67|53.84|51.44|0
1753964400000|2025-07-31 12:20:00|53.93|51.53|53.81|51.41|54.06|51.66|53.81|51.41|0
1753964700000|2025-07-31 12:25:00|53.83|51.43|53.96|51.56|54.03|51.63|53.81|51.41|0
1753965000000|2025-07-31 12:30:00|53.94|51.54|53.96|51.56|54.29|51.89|53.64|51.24|0
1753965300000|2025-07-31 12:35:00|54.02|51.62|53.77|51.37|54.04|51.64|53.73|51.33|0
1753965600000|2025-07-31 12:40:00|53.78|51.38|53.87|51.47|53.88|51.48|53.64|51.24|0
1753965900000|2025-07-31 12:45:00|53.83|51.43|53.87|51.47|53.93|51.53|53.75|51.35|0
1753966200000|2025-07-31 12:50:00|53.84|51.44|53.84|51.44|53.95|51.55|53.69|51.29|0
1753966500000|2025-07-31 12:55:00|53.82|51.42|53.73|51.33|53.92|51.52|53.68|51.28|0
1753966800000|2025-07-31 13:00:00|53.71|51.31|53.88|51.48|53.96|51.56|53.71|51.31|0
1753967100000|2025-07-31 13:05:00|53.9|51.5|53.97|51.57|53.99|51.59|53.85|51.45|0
1753967400000|2025-07-31 13:10:00|53.98|51.58|53.97|51.57|54.06|51.66|53.89|51.49|0
1753967700000|2025-07-31 13:15:00|53.99|51.59|54.41|52.01|54.41|52.01|53.94|51.54|0
1753968000000|2025-07-31 13:20:00|54.39|51.99|54.68|51.68|54.68|52.03|54.29|51.66|0
1753968300000|2025-07-31 13:25:00|54.73|51.73|54.91|51.91|54.91|51.91|54.58|51.58|0
1753968600000|2025-07-31 13:30:00|54.61|52.21|54.86|52.46|55.45|53.05|54.61|52.21|0
1753968900000|2025-07-31 13:35:00|54.84|52.44|55.36|52.96|55.46|53.06|54.84|52.44|0
1753969200000|2025-07-31 13:40:00|55.38|52.98|56|53.6|56.13|53.73|55.36|52.96|0
1753969500000|2025-07-31 13:45:00|55.98|53.58|55.38|52.98|56.16|53.76|54.39|51.99|0
1753969800000|2025-07-31 13:50:00|55.34|52.94|54.52|52.12|55.34|52.94|54.43|52.03|0
1753970100000|2025-07-31 13:55:00|54.5|52.1|54.61|52.21|54.67|52.27|54.15|51.75|0
1753970400000|2025-07-31 14:00:00|54.58|52.18|54.57|52.17|54.68|52.28|54.23|51.83|0
1753970700000|2025-07-31 14:05:00|54.55|52.15|54.44|52.04|54.66|52.26|54.23|51.83|0
1753971000000|2025-07-31 14:10:00|54.46|52.06|54.85|52.45|55.13|52.73|54.44|52.04|0
1753971300000|2025-07-31 14:15:00|54.95|52.55|54.87|52.47|55.03|52.63|54.75|52.35|0
1753971600000|2025-07-31 14:20:00|54.85|52.45|55.09|52.69|55.44|53.04|54.85|52.45|0
1753971900000|2025-07-31 14:25:00|55.11|52.71|55.19|52.79|55.56|53.16|55.09|52.69|0
1753972200000|2025-07-31 14:30:00|55.21|52.81|55.52|53.12|55.65|53.25|55.04|52.64|0
1753972500000|2025-07-31 14:35:00|55.56|53.16|55.47|53.07|55.67|53.27|55.24|52.84|0
1753972800000|2025-07-31 14:40:00|55.49|53.09|55.46|53.06|55.6|53.2|55.34|52.94|0
1753973100000|2025-07-31 14:45:00|55.44|53.04|55.8|53.4|56|53.6|55.41|53.01|0
1753973400000|2025-07-31 14:50:00|55.78|53.38|56.35|53.95|56.44|54.04|55.69|53.29|0
1753973700000|2025-07-31 14:55:00|56.33|53.93|56.87|54.47|56.96|54.56|56.23|53.83|0
1753974000000|2025-07-31 15:00:00|56.85|54.45|56.3|53.9|56.87|54.47|56.15|53.75|0
1753974300000|2025-07-31 15:05:00|56.27|53.87|56.88|54.48|56.92|54.52|56.14|53.74|0
1753974600000|2025-07-31 15:10:00|56.91|54.51|58.2|55.08|58.2|55.37|56.86|54.46|0
1753974900000|2025-07-31 15:15:00|58.22|55.1|58.36|55.24|58.63|55.51|58.08|54.96|0
1753975200000|2025-07-31 15:20:00|58.38|55.26|58.16|55.04|58.38|55.26|57.75|54.63|0
1753975500000|2025-07-31 15:25:00|58.18|55.06|57.47|54.35|58.24|55.12|57.4|54.28|0
1753975800000|2025-07-31 15:30:00|57.51|54.39|57.22|54.1|57.61|54.49|56.99|53.87|0
1753976100000|2025-07-31 15:35:00|57.2|54.08|56.86|53.74|57.21|54.09|56.82|53.7|0
1753976400000|2025-07-31 15:40:00|56.88|53.76|56.54|53.42|56.88|53.76|56.51|53.39|0
1753976700000|2025-07-31 15:45:00|56.52|53.4|56.76|53.64|56.76|53.64|56.48|53.36|0
1753977000000|2025-07-31 15:50:00|56.72|53.6|56.75|53.63|56.93|53.81|56.66|53.54|0
1753977300000|2025-07-31 15:55:00|56.73|53.61|56.38|53.26|56.79|53.67|56.38|53.26|0
1753977600000|2025-07-31 16:00:00|56.4|53.28|56.46|53.34|56.49|53.37|56.08|52.96|0
1753977900000|2025-07-31 16:05:00|56.44|53.32|56.22|53.1|56.55|53.43|56.2|53.08|0
1753978200000|2025-07-31 16:10:00|56.24|53.12|56.15|53.03|56.36|53.24|56.03|52.91|0
1753978500000|2025-07-31 16:15:00|56.13|53.01|55.96|52.84|56.13|53.01|55.91|52.79|0
1753978800000|2025-07-31 16:20:00|55.97|52.85|55.84|52.72|56.13|53.01|55.84|52.72|0
1753979100000|2025-07-31 16:25:00|55.86|52.74|55.8|52.68|56|52.88|55.75|52.63|0
1753979400000|2025-07-31 16:30:00|55.77|52.65|55.72|52.6|55.91|52.79|55.63|52.51|0
1753979700000|2025-07-31 16:35:00|55.7|52.58|55.88|52.76|55.9|52.78|55.6|52.48|0
1753980000000|2025-07-31 16:40:00|55.86|52.74|55.74|52.62|55.9|52.78|55.61|52.49|0
1753980300000|2025-07-31 16:45:00|55.76|52.64|55.96|52.84|56.31|53.19|55.7|52.58|0
1753980600000|2025-07-31 16:50:00|55.94|52.82|55.93|52.81|56.21|53.09|55.88|52.76|0
1753980900000|2025-07-31 16:55:00|55.94|52.82|56.02|52.9|56.09|52.97|55.88|52.76|0
1753981200000|2025-07-31 17:00:00|56.04|52.92|56.53|53.41|56.68|53.56|56.02|52.9|0
1753981500000|2025-07-31 17:05:00|56.55|53.43|56.66|53.54|56.72|53.6|56.25|53.13|0
1753981800000|2025-07-31 17:10:00|56.64|53.52|56.66|53.54|56.79|53.67|56.44|53.32|0
1753982100000|2025-07-31 17:15:00|56.68|53.56|56.98|53.86|57.11|53.99|56.64|53.52|0
1753982400000|2025-07-31 17:20:00|57|53.88|57.75|54.63|57.79|54.67|56.95|53.83|0
1753982700000|2025-07-31 17:25:00|57.73|54.61|58.62|55.5|59.07|55.95|57.73|54.61|0
1753983000000|2025-07-31 17:30:00|58.48|55.36|58.71|55.59|59.32|56.2|58.42|55.3|0
1753983300000|2025-07-31 17:35:00|58.69|55.57|58.09|54.97|58.69|55.57|57.83|54.71|0
1753983600000|2025-07-31 17:40:00|58.07|54.95|58.01|54.89|58.32|55.2|57.84|54.72|0
1753983900000|2025-07-31 17:45:00|57.99|54.87|58.21|55.09|58.32|55.2|57.68|54.56|0
1753984200000|2025-07-31 17:50:00|58.22|55.1|59.38|56.26|59.66|56.54|58.22|55.1|0
1753984500000|2025-07-31 17:55:00|59.46|56.34|59.87|56.75|60.16|57.04|59.37|56.25|0
1753984800000|2025-07-31 18:00:00|59.89|56.77|59.29|56.17|59.96|56.84|58.8|55.68|0
1753985100000|2025-07-31 18:05:00|59.32|56.2|59.88|56.76|60.16|57.04|59.04|55.92|0
1753985400000|2025-07-31 18:10:00|59.86|56.74|60.13|57.01|60.24|57.12|59.46|56.34|0
1753985700000|2025-07-31 18:15:00|60.17|57.05|60.15|57.03|61.35|58.23|60.09|56.97|0
1753986000000|2025-07-31 18:20:00|60.08|56.96|59.29|56.17|60.25|57.13|59.05|55.93|0
1753986300000|2025-07-31 18:25:00|59.27|56.15|58.59|55.47|59.41|56.29|58.52|55.4|0
1753986600000|2025-07-31 18:30:00|58.61|55.49|58.36|55.24|58.66|55.54|58.01|54.89|0
1753986900000|2025-07-31 18:35:00|58.4|55.28|58.05|54.93|58.46|55.34|57.72|54.6|0
1753987200000|2025-07-31 18:40:00|58.06|54.94|57.55|54.43|58.15|55.03|57.52|54.4|0
1753987500000|2025-07-31 18:45:00|57.57|54.45|57.43|54.31|57.69|54.57|57.21|54.09|0
1753987800000|2025-07-31 18:50:00|57.45|54.33|57.58|54.46|57.7|54.58|57.29|54.17|0
1753988100000|2025-07-31 18:55:00|57.6|54.48|58.06|54.94|58.11|54.99|57.43|54.31|0
1753988400000|2025-07-31 19:00:00|57.91|54.79|57.94|54.82|58.05|54.93|57.46|54.34|0
1753988700000|2025-07-31 19:05:00|57.92|54.8|57.95|54.83|58.01|54.89|57.62|54.5|0
1753989000000|2025-07-31 19:10:00|57.96|54.84|58.75|55.63|58.85|55.73|57.82|54.7|0
1753989300000|2025-07-31 19:15:00|58.79|55.67|58.66|55.54|59.24|56.12|58.55|55.43|0
1753989600000|2025-07-31 19:20:00|58.62|55.5|58.98|55.86|59.11|55.99|58.35|55.23|0
1753989900000|2025-07-31 19:25:00|58.99|55.87|59.32|56.2|59.34|56.22|58.77|55.65|0
1753990200000|2025-07-31 19:30:00|59.21|56.09|58.98|55.86|59.26|56.14|58.79|55.67|0
1753990500000|2025-07-31 19:35:00|58.96|55.84|58.93|56.53|59.27|56.63|58.65|55.78|0
1753990800000|2025-07-31 19:40:00|58.95|56.55|58.21|55.81|59.02|56.62|58.21|55.81|0
1753991100000|2025-07-31 19:45:00|58.19|55.79|59.33|56.93|59.47|57.07|58.12|55.72|0
1753991400000|2025-07-31 19:50:00|59.42|57.02|60.68|58.28|60.8|58.4|58.96|56.56|0
1753991700000|2025-07-31 19:55:00|60.73|58.33|59.53|57.13|61.02|58.62|59.34|56.94|0
1753992000000|2025-07-31 20:00:00|59.62|57.22|59.73|57.33|60.16|57.76|58.05|55.65|0
1753992300000|2025-07-31 20:05:00|59.78|57.38|60.03|57.63|60.16|57.76|59.72|57.32|0
1753992600000|2025-07-31 20:10:00|60.01|57.61|60.1|57.7|60.21|57.81|59.48|57.08|0
1753992900000|2025-07-31 20:15:00|60.06|57.66|60.63|58.23|60.87|58.47|59.91|57.51|0
1753993200000|2025-07-31 20:20:00|60.56|58.16|60.39|57.99|60.56|58.16|60.21|57.81|0
1753993500000|2025-07-31 20:25:00|60.37|57.97|60.22|57.82|60.58|58.18|60.04|57.64|0
1753993800000|2025-07-31 20:30:00|59.54|57.14|59.78|57.38|60.33|57.93|59.21|56.81|0
1753994100000|2025-07-31 20:35:00|59.76|57.36|59.57|57.17|59.84|57.44|59.54|57.14|0
1753994400000|2025-07-31 20:40:00|59.63|57.23|59.68|57.28|59.73|57.33|59.53|57.13|0
1753994700000|2025-07-31 20:45:00|59.75|57.35|59.59|57.19|59.75|57.35|59.54|57.14|0
1753995000000|2025-07-31 20:50:00|59.64|57.24|59.77|57.37|59.92|57.52|59.58|57.18|0
1753995300000|2025-07-31 20:55:00|60.07|57.07|60.22|57.22|60.44|57.44|59.99|56.99|0
1753995600000|2025-07-31 21:00:00|60.28|57.28|60.22|57.22|60.32|57.32|60.04|57.04|0
1753995900000|2025-07-31 21:05:00|60.23|57.23|60.15|57.15|60.23|57.23|60.07|57.07|0
1753996200000|2025-07-31 21:10:00|60.12|57.12|60.26|57.26|60.3|57.3|60.12|57.12|0
1753996500000|2025-07-31 21:15:00|60.3|57.3|60.41|57.41|60.55|57.55|60.3|57.3|0
1753996800000|2025-07-31 21:20:00|60.38|57.38|60.12|57.12|60.38|57.38|59.96|56.96|0
1753997100000|2025-07-31 21:25:00|59.98|56.98|59.79|56.79|60.12|57.12|59.73|56.73|0
1753997400000|2025-07-31 21:30:00|59.81|56.81|59.94|56.94|60.1|57.1|59.75|56.75|0
1753997700000|2025-07-31 21:35:00|59.96|56.96|60.09|57.09|60.17|57.17|59.93|56.93|0
1753998000000|2025-07-31 21:40:00|60.1|57.1|60.14|57.14|60.19|57.19|60.05|57.05|0
1753998300000|2025-07-31 21:45:00|60.19|57.19|60.29|57.29|60.29|57.29|60.13|57.13|0
1753998600000|2025-07-31 21:50:00|60.3|57.3|60.42|57.42|60.5|57.5|60.23|57.23|0
1753998900000|2025-07-31 21:55:00|60.43|57.43|60.82|57.82|60.84|57.84|60.42|57.42|0
1753999200000|2025-07-31 22:00:00|60.59|57.59|60.11|57.11|60.59|57.59|60.04|57.04|0
1753999500000|2025-07-31 22:05:00|60.06|57.06|60.1|57.1|60.17|57.17|59.88|56.88|0
1753999800000|2025-07-31 22:10:00|60.13|57.13|60.32|57.32|60.4|57.4|60.08|57.08|0
1754000100000|2025-07-31 22:15:00|60.26|57.26|60.55|57.55|60.55|57.55|60.23|57.23|0
1754000400000|2025-07-31 22:20:00|60.57|57.57|60.68|57.68|60.69|57.69|60.48|57.48|0
1754000700000|2025-07-31 22:25:00|60.66|57.66|60.7|57.7|60.79|57.79|60.57|57.57|0
1754001000000|2025-07-31 22:30:00|60.68|57.68|60.68|57.68|60.77|57.77|60.59|57.59|0
1754001300000|2025-07-31 22:35:00|60.69|57.69|61.42|58.42|61.48|58.48|60.68|57.68|0
1754001600000|2025-07-31 22:40:00|61.44|58.44|61.25|58.25|61.81|58.81|61.17|58.17|0
1754001900000|2025-07-31 22:45:00|61.24|58.24|61.02|58.02|61.26|58.26|61|58|0
1754002200000|2025-07-31 22:50:00|61|58|61.26|58.26|61.26|58.26|60.89|57.89|0
1754002500000|2025-07-31 22:55:00|61.24|58.24|61.05|58.05|61.41|58.41|60.9|57.9|0
1754002800000|2025-07-31 23:00:00|61.04|58.04|60.96|57.96|61.39|58.39|60.89|57.89|0
1754003100000|2025-07-31 23:05:00|60.95|57.95|61.29|58.29|61.35|58.35|60.86|57.86|0
1754003400000|2025-07-31 23:10:00|61.28|58.28|60.71|57.71|61.34|58.34|60.67|57.67|0
1754003700000|2025-07-31 23:15:00|60.69|57.69|60.89|57.89|61.19|58.19|60.66|57.66|0
1754004000000|2025-07-31 23:20:00|60.88|57.88|61.01|58.01|61.03|58.03|60.73|57.73|0
1754004300000|2025-07-31 23:25:00|60.98|57.98|61.12|58.12|61.24|58.24|60.94|57.94|0
1754004600000|2025-07-31 23:30:00|61.13|58.13|60.79|57.79|61.23|58.23|60.75|57.75|0
1754004900000|2025-07-31 23:35:00|60.78|57.78|60.81|57.81|60.91|57.91|60.71|57.71|0
1754005200000|2025-07-31 23:40:00|60.79|57.79|60.99|57.99|61.1|58.1|60.78|57.78|0
1754005500000|2025-07-31 23:45:00|60.98|57.98|60.76|57.76|60.98|57.98|60.69|57.69|0
1754005800000|2025-07-31 23:50:00|60.77|57.77|60.74|57.74|60.85|57.85|60.69|57.69|0
1754006100000|2025-07-31 23:55:00|60.76|57.76|60.69|57.69|60.8|57.8|60.63|57.63|0
1754006400000|2025-08-01 00:00:00|60.74|57.74|60.97|57.97|61.06|58.06|60.65|57.65|0
1754006700000|2025-08-01 00:05:00|61|58|60.91|57.91|61.04|58.04|60.82|57.82|0
1754007000000|2025-08-01 00:10:00|60.93|57.93|61.06|58.06|61.19|58.19|60.91|57.91|0
1754007300000|2025-08-01 00:15:00|61.12|58.12|61.04|58.64|61.38|58.98|60.76|58.06|0
1754007600000|2025-08-01 00:20:00|61.09|58.69|61.26|58.86|61.34|58.94|61.07|58.67|0
1754007900000|2025-08-01 00:25:00|61.28|58.88|61.88|59.48|62.36|59.96|61.21|58.81|0
1754008200000|2025-08-01 00:30:00|61.93|59.53|61.63|59.23|61.98|59.58|61.51|59.11|0
1754008500000|2025-08-01 00:35:00|61.65|59.25|61.5|59.1|61.75|59.35|61.38|58.98|0
1754008800000|2025-08-01 00:40:00|61.52|59.12|61.07|58.67|61.58|59.18|60.97|58.57|0
1754009100000|2025-08-01 00:45:00|61.09|58.69|61.54|59.14|61.56|59.16|61|58.6|0
1754009400000|2025-08-01 00:50:00|61.56|59.16|61.59|59.19|61.65|59.25|61.44|59.04|0
1754009700000|2025-08-01 00:55:00|61.57|59.17|61.35|58.95|61.57|59.17|61.2|58.8|0
1754010000000|2025-08-01 01:00:00|61.4|59|61.28|58.88|61.42|59.02|61.17|58.77|0
1754010300000|2025-08-01 01:05:00|61.29|58.89|61.26|58.86|61.37|58.97|61.15|58.75|0
1754010600000|2025-08-01 01:10:00|61.21|58.81|60.86|58.46|61.25|58.85|60.8|58.4|0
1754010900000|2025-08-01 01:15:00|60.84|58.44|60.81|58.41|60.96|58.56|60.77|58.37|0
1754011200000|2025-08-01 01:20:00|60.86|58.46|60.78|58.38|60.88|58.48|60.65|58.25|0
1754011500000|2025-08-01 01:25:00|60.79|58.39|60.36|57.96|60.82|58.42|60.33|57.93|0
1754011800000|2025-08-01 01:30:00|60.37|57.97|60.3|57.9|60.39|57.99|60.21|57.81|0
1754012100000|2025-08-01 01:35:00|60.31|57.91|60.34|57.94|60.38|57.98|60.24|57.84|0
1754012400000|2025-08-01 01:40:00|60.35|57.95|60.28|57.88|60.39|57.99|60.25|57.85|0
1754012700000|2025-08-01 01:45:00|60.31|57.91|60.45|58.05|60.49|58.09|60.24|57.84|0
1754013000000|2025-08-01 01:50:00|60.47|58.07|60.18|57.78|60.53|58.13|60.17|57.77|0
1754013300000|2025-08-01 01:55:00|60.19|57.79|60.34|57.94|60.41|58.01|60.17|57.77|0
1754013600000|2025-08-01 02:00:00|60.35|57.95|60.32|57.92|60.46|58.06|60.11|57.71|0
1754013900000|2025-08-01 02:05:00|60.31|57.91|60.36|57.96|60.41|58.01|60.14|57.74|0
1754014200000|2025-08-01 02:10:00|60.35|57.95|60.23|57.83|60.38|57.98|60.08|57.68|0
1754014500000|2025-08-01 02:15:00|60.22|57.82|60.2|57.8|60.24|57.84|60.08|57.68|0
1754014800000|2025-08-01 02:20:00|60.21|57.81|60.27|57.87|60.29|57.89|60.18|57.78|0
1754015100000|2025-08-01 02:25:00|60.22|57.82|60.23|57.83|60.27|57.87|60.07|57.67|0
1754015400000|2025-08-01 02:30:00|60.21|57.81|60.28|57.88|60.48|58.08|60.21|57.81|0
1754015700000|2025-08-01 02:35:00|60.27|57.87|59.9|57.5|60.37|57.97|59.85|57.45|0
1754016000000|2025-08-01 02:40:00|59.87|57.47|59.82|57.42|60.04|57.64|59.81|57.41|0
1754016300000|2025-08-01 02:45:00|59.93|57.53|59.74|57.34|59.96|57.56|59.72|57.32|0
1754016600000|2025-08-01 02:50:00|59.79|57.39|59.92|57.52|59.92|57.52|59.74|57.34|0
1754016900000|2025-08-01 02:55:00|59.79|57.39|59.83|57.43|60.17|57.77|59.75|57.35|0
1754017200000|2025-08-01 03:00:00|59.82|57.42|59.94|57.54|59.94|57.54|59.75|57.35|0
1754017500000|2025-08-01 03:05:00|59.92|57.52|59.85|57.45|59.93|57.53|59.76|57.36|0
1754017800000|2025-08-01 03:10:00|59.82|57.42|59.85|57.45|59.91|57.51|59.71|57.31|0
1754018100000|2025-08-01 03:15:00|59.84|57.44|59.8|57.4|59.9|57.5|59.78|57.38|0
1754018400000|2025-08-01 03:20:00|59.79|57.39|59.82|57.42|59.85|57.45|59.76|57.36|0
1754018700000|2025-08-01 03:25:00|59.84|57.44|59.79|57.39|59.89|57.49|59.7|57.3|0
1754019000000|2025-08-01 03:30:00|59.73|57.33|59.51|57.11|59.73|57.33|59.39|56.99|0
1754019300000|2025-08-01 03:35:00|59.54|57.14|59.74|57.34|59.79|57.39|59.53|57.13|0
1754019600000|2025-08-01 03:40:00|59.78|57.38|59.93|57.53|59.99|57.59|59.73|57.33|0
1754019900000|2025-08-01 03:45:00|59.95|57.55|60.16|57.76|60.29|57.89|59.86|57.46|0
1754020200000|2025-08-01 03:50:00|60.18|57.78|60.2|57.8|60.33|57.93|60.16|57.76|0
1754020500000|2025-08-01 03:55:00|60.21|57.81|60.5|58.1|60.57|58.17|60.17|57.77|0
1754020800000|2025-08-01 04:00:00|60.49|58.09|60.45|58.05|60.67|58.27|60.32|57.92|0
1754021100000|2025-08-01 04:05:00|60.46|58.06|60.36|57.96|60.54|58.14|60.23|57.83|0
1754021400000|2025-08-01 04:10:00|60.39|57.99|60.2|57.8|60.39|57.99|60.07|57.67|0
1754021700000|2025-08-01 04:15:00|60.23|57.83|60.37|57.97|60.4|58|60.15|57.75|0
1754022000000|2025-08-01 04:20:00|60.39|57.99|60.31|57.91|60.48|58.08|60.22|57.82|0
1754022300000|2025-08-01 04:25:00|60.32|57.92|60.37|57.97|60.47|58.07|60.3|57.9|0
1754022600000|2025-08-01 04:30:00|60.41|58.01|60.44|58.04|60.49|58.09|60.33|57.93|0
1754022900000|2025-08-01 04:35:00|60.46|58.06|60.4|58|60.49|58.09|60.37|57.97|0
1754023200000|2025-08-01 04:40:00|60.33|57.93|60.33|57.93|60.45|58.05|60.28|57.88|0
1754023500000|2025-08-01 04:45:00|60.32|57.92|60.5|58.1|60.5|58.1|60.32|57.92|0
1754023800000|2025-08-01 04:50:00|60.48|58.08|60.39|57.99|60.66|58.26|60.38|57.98|0
1754024100000|2025-08-01 04:55:00|60.4|58|60.29|57.89|60.41|58.01|60.25|57.85|0
1754024400000|2025-08-01 05:00:00|60.31|57.91|60.16|57.76|60.36|57.96|59.93|57.53|0
1754024700000|2025-08-01 05:05:00|60.17|57.77|60.12|57.72|60.2|57.8|60.08|57.68|0
1754025000000|2025-08-01 05:10:00|60.1|57.7|60.35|57.95|60.37|57.97|60.09|57.69|0
1754025300000|2025-08-01 05:15:00|60.33|57.93|60.31|57.91|60.36|57.96|60.25|57.85|0
1754025600000|2025-08-01 05:20:00|60.34|57.94|60.35|57.95|60.36|57.96|60.22|57.82|0
1754025900000|2025-08-01 05:25:00|60.39|57.99|60.5|58.1|60.5|58.1|60.29|57.89|0
1754026200000|2025-08-01 05:30:00|60.48|58.08|60.32|57.92|60.5|58.1|60.21|57.81|0
1754026500000|2025-08-01 05:35:00|60.34|57.94|60.52|58.12|60.57|58.17|60.29|57.89|0
1754026800000|2025-08-01 05:40:00|60.54|58.14|60.64|58.24|60.65|58.25|60.44|58.04|0
1754027100000|2025-08-01 05:45:00|60.65|58.25|60.66|58.26|60.84|58.44|60.62|58.22|0
1754027400000|2025-08-01 05:50:00|60.64|58.24|60.71|58.31|60.87|58.47|60.59|58.19|0
1754027700000|2025-08-01 05:55:00|60.69|58.29|60.83|58.43|60.84|58.44|60.69|58.29|0
1754028000000|2025-08-01 06:00:00|60.87|58.47|60.8|58.4|61.05|58.65|60.73|58.33|0
1754028300000|2025-08-01 06:05:00|60.83|58.43|60.83|58.43|60.99|58.59|60.79|58.39|0
1754028600000|2025-08-01 06:10:00|60.81|58.41|61.17|58.77|61.28|58.88|60.81|58.41|0
1754028900000|2025-08-01 06:15:00|61.15|58.75|61.19|58.79|61.26|58.86|61.11|58.71|0
1754029200000|2025-08-01 06:20:00|61.18|58.78|61.09|58.69|61.28|58.88|61.05|58.65|0
1754029500000|2025-08-01 06:25:00|61.08|58.68|61.55|59.15|61.59|59.19|61.01|58.61|0
1754029800000|2025-08-01 06:30:00|61.57|59.17|61.64|59.24|61.9|59.5|61.48|59.08|0
1754030100000|2025-08-01 06:35:00|61.63|59.23|61.79|59.39|61.84|59.44|61.62|59.22|0
1754030400000|2025-08-01 06:40:00|61.81|59.41|61.81|59.41|61.87|59.47|61.73|59.33|0
1754030700000|2025-08-01 06:45:00|61.8|59.4|61.64|59.24|61.92|59.52|61.59|59.19|0
1754031000000|2025-08-01 06:50:00|61.44|59.04|61.71|59.31|61.71|59.31|61.34|58.94|0
1754031300000|2025-08-01 06:55:00|61.72|59.32|61.86|59.46|62.08|59.68|61.71|59.31|0
1754031600000|2025-08-01 07:00:00|61.88|59.48|62.56|59.44|62.8|59.68|61.74|59.15|0
1754031900000|2025-08-01 07:05:00|62.5|59.38|63.04|59.92|63.09|59.97|62.45|59.33|0
1754032200000|2025-08-01 07:10:00|63.05|59.93|63.06|59.94|63.27|60.15|62.92|59.8|0
1754032500000|2025-08-01 07:15:00|63.03|59.91|64.06|60.94|64.12|61|63.03|59.91|0
1754032800000|2025-08-01 07:20:00|64.08|60.96|64.46|61.34|64.51|61.39|64|60.88|0
1754033100000|2025-08-01 07:25:00|64.47|61.35|64.59|61.47|64.73|61.61|64.13|61.01|0
1754033400000|2025-08-01 07:30:00|64.58|61.46|65.12|62|65.12|62|64.38|61.26|0
1754033700000|2025-08-01 07:35:00|65.07|61.95|65.4|62.28|65.45|62.33|64.96|61.84|0
1754034000000|2025-08-01 07:40:00|65.37|62.25|65.55|62.43|66.05|62.93|65.34|62.22|0
1754034300000|2025-08-01 07:45:00|65.56|62.44|66.3|63.18|66.35|63.23|65.38|62.26|0
1754034600000|2025-08-01 07:50:00|66.32|63.2|66.09|62.97|66.77|63.65|66.02|62.78|0
1754034900000|2025-08-01 07:55:00|66.11|62.99|65.76|62.64|66.16|63.04|65.35|62.23|0
1754035200000|2025-08-01 08:00:00|65.73|62.61|65.85|62.73|66.08|62.96|65.68|62.56|0
1754035500000|2025-08-01 08:05:00|65.87|62.75|66.07|62.95|66.26|63.14|65.87|62.75|0
1754035800000|2025-08-01 08:10:00|66.05|62.93|66.23|63.11|66.41|63.29|65.97|62.85|0
1754036100000|2025-08-01 08:15:00|66.25|63.13|65.78|62.66|66.26|63.14|65.54|62.42|0
1754036400000|2025-08-01 08:20:00|65.76|62.64|66.11|62.99|66.25|63.13|65.76|62.64|0
1754036700000|2025-08-01 08:25:00|66.13|63.01|67.26|64.14|67.45|64.33|66.06|62.94|0
1754037000000|2025-08-01 08:30:00|67.29|64.17|67.33|64.21|67.54|64.42|66.9|63.78|0
1754037300000|2025-08-01 08:35:00|67.31|64.19|67.89|64.77|68.09|64.97|67.25|64.13|0
1754037600000|2025-08-01 08:40:00|67.86|64.74|67.3|64.18|67.96|64.84|67.08|63.96|0
1754037900000|2025-08-01 08:45:00|67.33|64.21|66.82|63.7|67.33|64.21|66.77|63.65|0
1754038200000|2025-08-01 08:50:00|66.88|63.76|66.73|63.61|67|63.88|66.46|63.34|0
1754038500000|2025-08-01 08:55:00|66.77|63.65|66.35|63.23|66.77|63.65|66.15|63.03|0
1754038800000|2025-08-01 09:00:00|66.39|63.27|66.1|62.98|66.81|63.69|66.1|62.98|0
1754039100000|2025-08-01 09:05:00|66.07|62.95|66.26|63.14|66.38|63.26|65.97|62.85|0
1754039400000|2025-08-01 09:10:00|66.24|63.12|66.46|63.34|66.49|63.37|66.13|63.01|0
1754039700000|2025-08-01 09:15:00|66.41|63.29|66.54|63.42|66.71|63.59|66.27|63.15|0
1754040000000|2025-08-01 09:20:00|66.55|63.43|66.92|63.8|67.49|64.37|66.54|63.42|0
1754040300000|2025-08-01 09:25:00|66.91|63.79|67.05|63.93|67.11|63.99|66.86|63.74|0
1754040600000|2025-08-01 09:30:00|67.03|63.91|67.19|64.07|67.34|64.22|66.82|63.7|0
1754040900000|2025-08-01 09:35:00|67.2|64.08|66.92|63.8|67.2|64.08|66.86|63.74|0
1754041200000|2025-08-01 09:40:00|66.95|63.83|66.91|63.79|67|63.88|66.67|63.55|0
1754041500000|2025-08-01 09:45:00|66.92|63.8|66.5|63.38|66.95|63.83|66.43|63.31|0
1754041800000|2025-08-01 09:50:00|66.51|63.39|66.54|63.42|66.72|63.6|66.46|63.34|0
1754042100000|2025-08-01 09:55:00|66.52|63.4|66.63|63.51|66.76|63.64|66.47|63.35|0
1754042400000|2025-08-01 10:00:00|66.66|63.54|66.9|63.78|67.33|64.21|66.59|63.47|0
1754042700000|2025-08-01 10:05:00|67.08|63.96|67.19|64.07|67.56|64.44|66.9|63.78|0
1754043000000|2025-08-01 10:10:00|67.23|64.11|67.22|64.1|67.33|64.21|67.09|63.97|0
1754043300000|2025-08-01 10:15:00|67.21|64.09|67.06|63.94|67.35|64.23|67.04|63.92|0
1754043600000|2025-08-01 10:20:00|67.1|63.98|67.43|64.31|67.63|64.51|66.97|63.85|0
1754043900000|2025-08-01 10:25:00|67.42|64.3|67.13|64.01|67.68|64.56|67.02|63.9|0
1754044200000|2025-08-01 10:30:00|67.2|64.08|67.4|64.28|67.44|64.32|67.12|64|0
1754044500000|2025-08-01 10:35:00|67.47|64.35|67.46|64.34|67.58|64.46|67.34|64.22|0
1754044800000|2025-08-01 10:40:00|67.47|64.35|68.33|65.21|68.35|65.23|67.37|64.25|0
1754045100000|2025-08-01 10:45:00|68.32|65.2|68.55|65.43|68.73|65.61|67.87|64.75|0
1754045400000|2025-08-01 10:50:00|68.56|65.44|69.35|66.23|69.4|66.28|68.41|65.29|0
1754045700000|2025-08-01 10:55:00|69.4|66.28|68.99|65.87|69.61|66.49|68.93|65.81|0
1754046000000|2025-08-01 11:00:00|68.89|65.77|68.59|65.47|69.07|65.95|68.58|65.46|0
1754046300000|2025-08-01 11:05:00|68.63|65.51|68.07|64.95|68.64|65.52|68.04|64.92|0
1754046600000|2025-08-01 11:10:00|68.1|64.98|67.42|64.3|68.1|64.98|67.34|64.22|0
1754046900000|2025-08-01 11:15:00|67.4|64.28|67.29|64.17|67.44|64.32|67.04|63.92|0
1754047200000|2025-08-01 11:20:00|67.32|64.2|67.74|64.62|67.78|64.66|67.13|64.01|0
1754047500000|2025-08-01 11:25:00|67.71|64.59|67.58|64.46|67.72|64.6|67.56|64.44|0
1754047800000|2025-08-01 11:30:00|67.62|64.5|67.82|64.7|67.92|64.8|67.55|64.43|0
1754048100000|2025-08-01 11:35:00|67.79|64.67|67.54|64.42|67.89|64.77|67.5|64.38|0
1754048400000|2025-08-01 11:40:00|67.55|64.43|67.15|64.03|67.7|64.58|67.15|64.03|0
1754048700000|2025-08-01 11:45:00|67.17|64.05|67.39|64.27|67.53|64.41|67.12|64|0
1754049000000|2025-08-01 11:50:00|67.37|64.25|67.2|64.08|67.38|64.26|67.08|63.96|0
1754049300000|2025-08-01 11:55:00|67.19|64.07|66.87|63.75|67.22|64.1|66.82|63.7|0
1754049600000|2025-08-01 12:00:00|66.9|63.78|66.78|63.66|67.26|64.14|66.7|63.58|0
1754049900000|2025-08-01 12:05:00|66.8|63.68|66.74|63.62|66.92|63.8|66.7|63.58|0
1754050200000|2025-08-01 12:10:00|66.72|63.6|66.84|63.72|66.87|63.75|66.55|63.43|0
1754050500000|2025-08-01 12:15:00|66.83|63.71|66.91|63.79|67.09|63.97|66.8|63.68|0
1754050800000|2025-08-01 12:20:00|66.92|63.8|66.84|63.72|66.99|63.87|66.79|63.67|0
1754051100000|2025-08-01 12:25:00|66.82|63.7|66.46|63.34|66.94|63.82|66.39|63.27|0
1754051400000|2025-08-01 12:30:00|63.65|60.53|68|64.88|68.47|65.35|63.63|60.51|0
1754051700000|2025-08-01 12:35:00|68.08|64.96|67.02|63.66|68.09|64.97|66.52|63.4|0
1754052000000|2025-08-01 12:40:00|66.97|63.61|65.76|62.4|66.99|63.63|65.25|61.89|0
1754052300000|2025-08-01 12:45:00|65.79|62.43|66.55|63.19|66.74|63.38|65.67|62.31|0
1754052600000|2025-08-01 12:50:00|66.62|63.26|66.97|63.61|67.23|63.87|66.62|63.26|0
1754052900000|2025-08-01 12:55:00|66.96|63.6|68.26|64.9|68.26|64.9|66.95|63.59|0
1754053200000|2025-08-01 13:00:00|68.19|64.83|68.05|64.69|68.19|64.83|67.52|64.16|0
1754053500000|2025-08-01 13:05:00|68|64.64|67.9|64.54|68.05|64.69|67.7|64.34|0
1754053800000|2025-08-01 13:10:00|67.96|64.6|68.83|65.47|68.88|65.52|67.87|64.51|0
1754054100000|2025-08-01 13:15:00|68.84|65.48|68.66|65.3|69.05|65.69|68.6|65.24|0
1754054400000|2025-08-01 13:20:00|68.73|65.37|69.31|65.11|69.34|65.77|68.68|65.11|0
1754054700000|2025-08-01 13:25:00|69.48|65.28|68.79|64.59|69.72|65.52|68.69|64.49|0
1754055000000|2025-08-01 13:30:00|69.09|65.73|70.42|67.06|70.6|67.24|68.52|65.16|0
1754055300000|2025-08-01 13:35:00|70.27|66.91|70.84|67.48|70.84|67.48|69.82|66.46|0
1754055600000|2025-08-01 13:40:00|70.82|67.46|72.75|69.39|72.83|69.47|70.8|67.44|0
1754055900000|2025-08-01 13:45:00|72.8|69.44|73.92|70.56|73.92|70.56|72.52|69.16|0
1754056200000|2025-08-01 13:50:00|73.97|70.61|74.09|70.73|74.59|71.23|73.63|70.27|0
1754056500000|2025-08-01 13:55:00|74.22|70.86|74.03|70.67|74.24|70.88|73.19|69.83|0
1754056800000|2025-08-01 14:00:00|73.91|70.55|74.55|71.19|76.68|73.32|73.91|70.55|0
1754057100000|2025-08-01 14:05:00|74.69|71.33|74.42|71.06|75.91|72.55|74.2|70.84|0
1754057400000|2025-08-01 14:10:00|74.41|71.05|72.99|69.63|74.41|71.05|72.44|69.08|0
1754057700000|2025-08-01 14:15:00|73.01|69.65|72.08|68.72|73.11|69.75|71.75|68.39|0
1754058000000|2025-08-01 14:20:00|72.1|68.74|71.4|68.04|72.58|69.22|71.23|67.87|0
1754058300000|2025-08-01 14:25:00|71.48|68.12|70.58|67.22|71.63|68.27|70.53|67.17|0
1754058600000|2025-08-01 14:30:00|70.55|67.19|69.63|66.27|70.86|67.5|69.49|66.13|0
1754058900000|2025-08-01 14:35:00|69.61|66.25|70.58|67.22|70.63|67.27|69.37|66.01|0
1754059200000|2025-08-01 14:40:00|70.61|67.25|71.87|68.51|71.89|68.53|70.34|66.98|0
1754059500000|2025-08-01 14:45:00|71.72|68.36|71.37|68.01|71.89|68.53|70|66.64|0
1754059800000|2025-08-01 14:50:00|71.39|68.03|71.83|68.47|72.2|68.84|71.14|67.78|0
1754060100000|2025-08-01 14:55:00|71.84|68.48|72.11|68.75|72.2|68.84|71.24|67.88|0
1754060400000|2025-08-01 15:00:00|72.13|68.77|71.62|68.26|72.62|69.26|71.31|67.95|0
1754060700000|2025-08-01 15:05:00|71.63|68.27|71.06|67.7|71.67|68.31|70.76|67.4|0
1754061000000|2025-08-01 15:10:00|71.07|67.71|71.16|67.8|71.59|68.23|70.33|66.97|0
1754061300000|2025-08-01 15:15:00|71.21|67.85|71.25|67.89|71.43|68.07|70.45|67.09|0
1754061600000|2025-08-01 15:20:00|71.28|67.92|71.76|68.4|71.84|68.48|70.74|67.38|0
1754061900000|2025-08-01 15:25:00|71.92|68.56|71.94|68.58|72.02|68.66|71.58|68.22|0
1754062200000|2025-08-01 15:30:00|71.96|68.6|72.24|68.88|72.24|68.88|71.54|68.18|0
1754062500000|2025-08-01 15:35:00|72.27|68.91|71.05|67.69|72.36|69|70.95|67.59|0
1754062800000|2025-08-01 15:40:00|71.04|67.68|69.6|66.24|71.04|67.68|69.57|66.21|0
1754063100000|2025-08-01 15:45:00|69.63|66.27|69.33|65.97|69.69|66.33|69.05|65.69|0
1754063400000|2025-08-01 15:50:00|69.3|65.94|69.15|65.79|69.63|66.27|69.08|65.72|0
1754063700000|2025-08-01 15:55:00|69.13|65.77|69.16|65.8|69.7|66.34|69.06|65.7|0
1754064000000|2025-08-01 16:00:00|69.24|65.88|68.33|64.97|69.27|65.91|68.33|64.97|0
1754064300000|2025-08-01 16:05:00|68.31|64.95|68.75|65.39|68.88|65.52|67.97|64.61|0
1754064600000|2025-08-01 16:10:00|68.78|65.42|68.92|65.56|69.17|65.81|68.62|65.26|0
1754064900000|2025-08-01 16:15:00|68.89|65.53|69.14|65.78|69.37|66.01|68.76|65.4|0
1754065200000|2025-08-01 16:20:00|69.16|65.8|69.29|65.93|69.6|66.24|69.07|65.71|0
1754065500000|2025-08-01 16:25:00|69.37|66.01|69.81|66.45|69.86|66.5|68.8|65.44|0
1754065800000|2025-08-01 16:30:00|69.84|66.48|69.62|66.26|70.19|66.83|69.6|66.24|0
1754066100000|2025-08-01 16:35:00|69.65|66.29|70.46|67.1|70.53|67.17|69.46|66.1|0
1754066400000|2025-08-01 16:40:00|70.47|67.11|71.2|68.32|71.36|68.48|70.47|67.11|0
1754066700000|2025-08-01 16:45:00|71.26|68.38|71.18|68.3|71.35|68.47|70.58|67.7|0
1754067000000|2025-08-01 16:50:00|71.21|68.33|72.25|69.37|72.3|69.42|71.16|68.28|0
1754067300000|2025-08-01 16:55:00|72.29|69.41|74.31|71.43|74.38|71.5|72.14|69.26|0
1754067600000|2025-08-01 17:00:00|74.34|71.46|74.56|71.68|74.88|72|73.68|70.8|0
1754067900000|2025-08-01 17:05:00|74.61|71.73|74.34|71.46|75.17|72.29|74.21|71.33|0
1754068200000|2025-08-01 17:10:00|74.22|71.34|75.06|72.18|75.06|72.18|74.01|71.13|0
1754068500000|2025-08-01 17:15:00|75.01|72.13|75.24|72.36|75.43|72.55|74.74|71.86|0
1754068800000|2025-08-01 17:20:00|75.22|72.34|74.84|71.96|75.38|72.5|74.48|71.6|0
1754069100000|2025-08-01 17:25:00|74.81|71.93|75.31|72.43|75.61|72.73|74.81|71.93|0
1754069400000|2025-08-01 17:30:00|75.3|72.42|74.79|71.91|75.35|72.47|74.28|71.4|0
1754069700000|2025-08-01 17:35:00|74.8|71.92|75.68|72.8|75.84|72.96|74.78|71.9|0
1754070000000|2025-08-01 17:40:00|75.7|72.82|75.31|72.43|75.75|72.87|74.84|71.96|0
1754070300000|2025-08-01 17:45:00|75.34|72.46|74.84|71.96|75.73|72.85|74.84|71.96|0
1754070600000|2025-08-01 17:50:00|74.82|71.94|74.79|71.91|74.92|72.04|74.05|71.17|0
1754070900000|2025-08-01 17:55:00|74.76|71.88|75.18|72.3|75.67|72.79|74.76|71.88|0
1754071200000|2025-08-01 18:00:00|75.2|72.32|75.66|72.78|75.74|72.86|74.92|72.04|0
1754071500000|2025-08-01 18:05:00|75.7|72.82|76.21|73.33|76.62|73.74|75.33|72.45|0
1754071800000|2025-08-01 18:10:00|76.35|73.47|76.43|73.55|76.73|73.85|76.05|73.17|0
1754072100000|2025-08-01 18:15:00|76.46|73.58|75.68|72.8|76.46|73.58|75.52|72.64|0
1754072400000|2025-08-01 18:20:00|75.65|72.77|74.56|71.68|76.01|73.13|74.56|71.68|0
1754072700000|2025-08-01 18:25:00|74.57|71.69|73.73|70.85|74.85|71.97|73.41|70.53|0
1754073000000|2025-08-01 18:30:00|73.72|70.84|72.92|70.04|73.96|71.08|72.64|69.76|0
1754073300000|2025-08-01 18:35:00|72.84|69.96|72.36|69.48|73.05|70.17|72.3|69.42|0
1754073600000|2025-08-01 18:40:00|72.38|69.5|71.57|68.69|72.5|69.62|71.56|68.68|0
1754073900000|2025-08-01 18:45:00|71.54|68.66|72.53|69.65|72.65|69.77|71.49|68.61|0
1754074200000|2025-08-01 18:50:00|72.52|69.64|74.48|71.6|74.52|71.64|72.5|69.62|0
1754074500000|2025-08-01 18:55:00|74.43|71.55|73.96|71.08|74.59|71.71|73.44|70.56|0
1754074800000|2025-08-01 19:00:00|73.99|71.11|74.51|71.63|74.64|71.76|73.51|70.63|0
1754075100000|2025-08-01 19:05:00|74.54|71.66|74.13|71.25|74.55|71.67|73.79|70.91|0
1754075400000|2025-08-01 19:10:00|74.14|71.26|74|71.12|74.4|71.52|73.72|70.84|0
1754075700000|2025-08-01 19:15:00|74.01|71.13|73.22|70.34|74.15|71.27|73.13|70.25|0
1754076000000|2025-08-01 19:20:00|73.2|70.32|73.4|70.52|74.24|71.36|73.17|70.29|0
1754076300000|2025-08-01 19:25:00|73.43|70.55|73.66|70.78|74.21|71.33|73.38|70.5|0
1754076600000|2025-08-01 19:30:00|73.68|70.8|73.76|70.88|74.54|71.66|73.6|70.72|0
1754076900000|2025-08-01 19:35:00|73.74|70.86|74.48|71.6|74.6|71.72|73.74|70.86|0
1754077200000|2025-08-01 19:40:00|74.51|71.63|74.28|71.4|74.57|71.69|74.03|71.15|0
1754077500000|2025-08-01 19:45:00|74.26|71.38|72.49|70.09|74.52|71.79|72.24|69.84|0
1754077800000|2025-08-01 19:50:00|72.4|70|72.88|70.48|74.04|71.64|70.55|68.15|0
1754078100000|2025-08-01 19:55:00|72.93|70.53|72.88|70.48|73.71|71.31|72.61|70.21|0
1754078400000|2025-08-01 20:00:00|73.17|70.77|72.9|70.5|73.5|71.1|72.54|70.14|0
1754078700000|2025-08-01 20:05:00|72.98|70.58|72.96|70.56|73.2|70.8|72.8|70.4|0
1754079000000|2025-08-01 20:10:00|72.99|70.59|72.28|69.88|73.1|70.7|72.2|69.8|0
1754266500000|2025-08-04 00:15:00|70.58|68.18|70.62|68.22|70.67|68.27|70.53|68.13|0
1754266800000|2025-08-04 00:20:00|70.6|68.2|70.5|68.1|70.63|68.23|70.4|68|0
1754267100000|2025-08-04 00:25:00|70.52|68.12|70.41|68.01|70.65|68.25|70.34|67.94|0
1754267400000|2025-08-04 00:30:00|70.38|67.98|70.77|68.37|70.82|68.42|70.33|67.93|0
1754267700000|2025-08-04 00:35:00|70.79|68.39|70.67|68.27|70.83|68.43|70.41|68.01|0
1754268000000|2025-08-04 00:40:00|70.7|68.3|70.4|68|70.7|68.3|70.28|67.88|0
1754268300000|2025-08-04 00:45:00|70.39|67.99|69.86|67.46|70.42|68.02|69.86|67.46|0
1754268600000|2025-08-04 00:50:00|69.89|67.49|69.76|67.36|69.94|67.54|69.58|67.18|0
1754268900000|2025-08-04 00:55:00|69.75|67.35|69.61|67.21|69.95|67.55|69.59|67.19|0
1754269200000|2025-08-04 01:00:00|69.64|67.24|69.44|67.04|69.66|67.26|69.31|66.91|0
1754269500000|2025-08-04 01:05:00|69.45|67.05|70.08|67.68|70.32|67.92|69.41|67.01|0
1754269800000|2025-08-04 01:10:00|70.06|67.66|69.99|67.59|70.19|67.79|69.79|67.39|0
1754270100000|2025-08-04 01:15:00|69.97|67.57|69.48|67.08|70.09|67.69|69.48|67.08|0
1754270400000|2025-08-04 01:20:00|69.51|67.11|69.66|67.26|69.75|67.35|69.36|66.96|0
1754270700000|2025-08-04 01:25:00|69.68|67.28|69.75|67.35|69.78|67.38|69.46|67.06|0
1754271000000|2025-08-04 01:30:00|69.76|67.36|69.61|67.21|69.77|67.37|69.52|67.12|0
1754271300000|2025-08-04 01:35:00|69.59|67.19|69.37|66.97|69.64|67.24|69.17|66.77|0
1754271600000|2025-08-04 01:40:00|69.42|67.02|69.52|67.12|69.61|67.21|69.21|66.81|0
1754271900000|2025-08-04 01:45:00|69.53|67.13|69.54|67.14|69.6|67.2|69.43|67.03|0
1754272200000|2025-08-04 01:50:00|69.56|67.16|69.54|67.14|69.66|67.26|69.43|67.03|0
1754272500000|2025-08-04 01:55:00|69.56|67.16|69.47|67.07|69.58|67.18|69.41|67.01|0
1754272800000|2025-08-04 02:00:00|69.49|67.09|69.47|67.07|69.61|67.21|69.37|66.97|0
1754273100000|2025-08-04 02:05:00|69.44|67.04|69.36|66.96|69.47|67.07|69.12|66.72|0
1754273400000|2025-08-04 02:10:00|69.38|66.98|69.15|66.75|69.52|67.12|69.15|66.75|0
1754273700000|2025-08-04 02:15:00|69.1|66.7|69.04|66.64|69.2|66.8|68.99|66.59|0
1754274000000|2025-08-04 02:20:00|69.07|66.67|68.92|66.52|69.11|66.71|68.88|66.48|0
1754274300000|2025-08-04 02:25:00|68.9|66.5|68.9|66.5|68.98|66.58|68.83|66.43|0
1754274600000|2025-08-04 02:30:00|68.93|66.53|68.91|66.51|68.99|66.59|68.79|66.39|0
1754274900000|2025-08-04 02:35:00|68.9|66.5|68.87|66.47|68.95|66.55|68.81|66.41|0
1754275200000|2025-08-04 02:40:00|68.9|66.5|68.98|66.58|69.05|66.65|68.85|66.45|0
1754275500000|2025-08-04 02:45:00|69.01|66.61|68.89|66.49|69.1|66.7|68.85|66.45|0
1754275800000|2025-08-04 02:50:00|68.91|66.51|68.73|66.33|68.94|66.54|68.67|66.27|0
1754276100000|2025-08-04 02:55:00|68.75|66.35|68.77|66.37|68.77|66.37|68.65|66.25|0
1754276400000|2025-08-04 03:00:00|68.72|66.32|68.75|66.35|68.79|66.39|68.61|66.21|0
1754276700000|2025-08-04 03:05:00|68.78|66.38|68.68|66.28|68.84|66.44|68.66|66.26|0
1754277000000|2025-08-04 03:10:00|68.7|66.3|68.68|66.28|68.74|66.34|68.64|66.24|0
1754277300000|2025-08-04 03:15:00|68.71|66.31|68.72|66.32|68.79|66.39|68.64|66.24|0
1754277600000|2025-08-04 03:20:00|68.75|66.35|68.78|66.38|68.85|66.45|68.7|66.3|0
1754277900000|2025-08-04 03:25:00|68.77|66.37|68.77|66.37|68.84|66.44|68.73|66.33|0
1754278200000|2025-08-04 03:30:00|68.79|66.39|68.74|66.34|68.8|66.4|68.68|66.28|0
1754278500000|2025-08-04 03:35:00|68.71|66.31|68.77|66.37|68.8|66.4|68.66|66.26|0
1754278800000|2025-08-04 03:40:00|68.8|66.4|68.62|66.22|68.8|66.4|68.62|66.22|0
1754279100000|2025-08-04 03:45:00|68.65|66.25|68.38|65.98|68.72|66.32|68.35|65.95|0
1754279400000|2025-08-04 03:50:00|68.41|66.01|68.41|66.01|68.51|66.11|68.34|65.94|0
1754279700000|2025-08-04 03:55:00|68.44|66.04|68.41|66.01|68.46|66.06|68.34|65.94|0
1754280000000|2025-08-04 04:00:00|68.44|66.04|68.49|66.09|68.55|66.15|68.41|66.01|0
1754280300000|2025-08-04 04:05:00|68.5|66.1|68.55|66.15|68.62|66.22|68.5|66.1|0
1754280600000|2025-08-04 04:10:00|68.53|66.13|68.78|66.38|68.8|66.4|68.49|66.09|0
1754280900000|2025-08-04 04:15:00|68.8|66.4|69.29|66.89|69.34|66.94|68.71|66.31|0
1754281200000|2025-08-04 04:20:00|69.28|66.88|69.44|67.04|69.55|67.15|69.2|66.8|0
1754281500000|2025-08-04 04:25:00|69.47|67.07|69.28|66.88|69.47|67.07|69.24|66.84|0
1754281800000|2025-08-04 04:30:00|69.31|66.91|68.85|66.45|69.38|66.98|68.8|66.4|0
1754282100000|2025-08-04 04:35:00|68.87|66.47|68.75|66.35|68.87|66.47|68.67|66.27|0
1754282400000|2025-08-04 04:40:00|68.73|66.33|68.74|66.34|68.8|66.4|68.68|66.28|0
1754282700000|2025-08-04 04:45:00|68.73|66.33|68.76|66.36|68.84|66.44|68.67|66.27|0
1754283000000|2025-08-04 04:50:00|68.73|66.33|68.76|66.36|68.84|66.44|68.71|66.31|0
1754283300000|2025-08-04 04:55:00|68.79|66.39|68.85|66.45|68.87|66.47|68.71|66.31|0
1754283600000|2025-08-04 05:00:00|68.88|66.48|68.84|66.44|68.88|66.48|68.71|66.31|0
1754283900000|2025-08-04 05:05:00|68.82|66.42|68.95|66.55|69.07|66.67|68.77|66.37|0
1754284200000|2025-08-04 05:10:00|68.9|66.5|68.98|66.58|69.02|66.62|68.87|66.47|0
1754284500000|2025-08-04 05:15:00|69.01|66.61|68.83|66.43|69.01|66.61|68.83|66.43|0
1754284800000|2025-08-04 05:20:00|68.86|66.46|68.72|66.32|68.89|66.49|68.68|66.28|0
1754285100000|2025-08-04 05:25:00|68.77|66.37|68.63|66.23|68.77|66.37|68.6|66.2|0
1754285400000|2025-08-04 05:30:00|68.61|66.21|68.36|65.96|68.66|66.26|68.22|65.82|0
1754285700000|2025-08-04 05:35:00|68.34|65.94|68.35|65.95|68.46|66.06|68.28|65.88|0
1754286000000|2025-08-04 05:40:00|68.34|65.94|68.2|65.8|68.41|66.01|68.1|65.7|0
1754286300000|2025-08-04 05:45:00|68.22|65.82|68.23|65.83|68.38|65.98|68.18|65.78|0
1754286600000|2025-08-04 05:50:00|68.22|65.82|68.15|65.75|68.28|65.88|68.05|65.65|0
1754286900000|2025-08-04 05:55:00|68.17|65.77|68.34|65.94|68.37|65.97|68.11|65.71|0
1754287200000|2025-08-04 06:00:00|68.37|65.97|68.09|65.69|68.37|65.97|68.07|65.67|0
1754287500000|2025-08-04 06:05:00|68.07|65.67|68.06|65.66|68.21|65.81|67.91|65.51|0
1754287800000|2025-08-04 06:10:00|68.11|65.71|68|65.6|68.24|65.84|67.9|65.5|0
1754288100000|2025-08-04 06:15:00|68.03|65.63|68.1|65.7|68.16|65.76|67.93|65.53|0
1754288400000|2025-08-04 06:20:00|68.11|65.71|68.31|65.91|68.31|65.91|67.84|65.44|0
1754288700000|2025-08-04 06:25:00|68.33|65.93|68.63|66.23|69.03|66.63|68.33|65.93|0
1754289000000|2025-08-04 06:30:00|68.66|66.26|69.17|66.77|69.23|66.83|68.53|66.13|0
1754289300000|2025-08-04 06:35:00|69.19|66.79|69.36|66.96|69.65|67.25|69.06|66.66|0
1754289600000|2025-08-04 06:40:00|69.37|66.97|68.94|66.54|69.49|67.09|68.91|66.51|0
1754289900000|2025-08-04 06:45:00|68.96|66.56|68.82|66.42|69.08|66.68|68.74|66.34|0
1754290200000|2025-08-04 06:50:00|68.83|66.43|68.49|66.09|68.91|66.51|68.4|66|0
1754290500000|2025-08-04 06:55:00|68.52|66.12|68.54|66.14|68.67|66.27|68.41|66.01|0
1754290800000|2025-08-04 07:00:00|68.55|66.15|68.46|66.06|68.92|66.52|68.46|66.06|0
1754291100000|2025-08-04 07:05:00|68.47|66.07|68.29|65.89|68.6|66.2|68.15|65.75|0
1754291400000|2025-08-04 07:10:00|68.26|65.86|67.75|65.35|68.32|65.92|67.69|65.29|0
1754291700000|2025-08-04 07:15:00|67.79|65.39|67.91|65.51|68.01|65.61|67.71|65.31|0
1754292000000|2025-08-04 07:20:00|67.86|65.46|67.9|65.5|67.97|65.57|67.62|65.22|0
1754292300000|2025-08-04 07:25:00|67.91|65.51|67.58|65.18|67.93|65.53|67.46|65.06|0
1754292600000|2025-08-04 07:30:00|67.61|65.21|66.95|64.55|67.63|65.23|66.91|64.51|0
1754292900000|2025-08-04 07:35:00|66.92|64.52|66.79|64.39|67.03|64.63|66.68|64.28|0
1754293200000|2025-08-04 07:40:00|66.86|64.46|66.86|64.46|66.95|64.55|66.68|64.28|0
1754293500000|2025-08-04 07:45:00|66.93|64.53|66.72|64.32|66.94|64.54|66.56|64.16|0
1754293800000|2025-08-04 07:50:00|66.74|64.34|67.06|64.66|67.29|64.89|66.72|64.32|0
1754294100000|2025-08-04 07:55:00|67.02|64.62|67.18|64.78|67.28|64.88|66.92|64.52|0
1754294400000|2025-08-04 08:00:00|67.2|64.8|66.87|64.47|67.36|64.96|66.77|64.37|0
1754294700000|2025-08-04 08:05:00|66.9|64.5|66.63|64.23|67.02|64.62|66.6|64.2|0
1754295000000|2025-08-04 08:10:00|66.62|64.22|66.5|64.1|66.91|64.51|66.5|64.1|0
1754295300000|2025-08-04 08:15:00|66.53|64.13|66.33|63.93|66.6|64.2|66.26|63.86|0
1754295600000|2025-08-04 08:20:00|66.32|63.92|66.49|64.09|66.51|64.11|66.3|63.9|0
1754295900000|2025-08-04 08:25:00|66.48|64.08|66.39|63.99|66.52|64.12|66.24|63.84|0
1754296200000|2025-08-04 08:30:00|66.4|64|66.43|64.03|66.61|64.21|66.37|63.97|0
1754296500000|2025-08-04 08:35:00|66.42|64.02|66.34|63.94|66.47|64.07|66.29|63.89|0
1754296800000|2025-08-04 08:40:00|66.35|63.95|66.19|63.79|66.41|64.01|66.19|63.79|0
1754297100000|2025-08-04 08:45:00|66.2|63.8|66.1|63.7|66.28|63.88|66.1|63.7|0
1754297400000|2025-08-04 08:50:00|66.11|63.71|65.98|63.58|66.24|63.84|65.88|63.48|0
1754297700000|2025-08-04 08:55:00|65.99|63.59|65.95|63.55|66.1|63.7|65.84|63.44|0
1754298000000|2025-08-04 09:00:00|65.9|63.5|65.59|63.19|65.95|63.55|65.57|63.17|0
1754298300000|2025-08-04 09:05:00|65.57|63.17|65.72|63.32|65.72|63.32|65.52|63.12|0
1754298600000|2025-08-04 09:10:00|65.7|63.3|65.6|63.2|65.76|63.36|65.6|63.2|0
1754298900000|2025-08-04 09:15:00|65.53|63.13|65.67|63.27|65.73|63.33|65.46|63.06|0
1754299200000|2025-08-04 09:20:00|65.66|63.26|65.52|63.12|65.73|63.33|65.5|63.1|0
1754299500000|2025-08-04 09:25:00|65.6|63.2|65.9|63.5|65.96|63.56|65.57|63.17|0
1754299800000|2025-08-04 09:30:00|65.87|63.47|65.77|63.37|65.97|63.57|65.72|63.32|0
1754300100000|2025-08-04 09:35:00|65.75|63.35|65.51|63.11|65.77|63.37|65.43|63.03|0
1754300400000|2025-08-04 09:40:00|65.5|63.1|65.57|63.17|65.59|63.19|65.46|63.06|0
1754300700000|2025-08-04 09:45:00|65.59|63.19|65.93|63.53|65.99|63.59|65.55|63.15|0
1754301000000|2025-08-04 09:50:00|65.94|63.54|65.94|63.54|66.05|63.65|65.8|63.4|0
1754301300000|2025-08-04 09:55:00|65.95|63.55|65.92|63.52|65.97|63.57|65.77|63.37|0
1754301600000|2025-08-04 10:00:00|65.9|63.5|65.91|63.51|66.07|63.67|65.89|63.49|0
1754301900000|2025-08-04 10:05:00|65.92|63.52|65.85|63.45|65.96|63.56|65.72|63.32|0
1754302200000|2025-08-04 10:10:00|65.81|63.41|65.78|63.38|65.87|63.47|65.64|63.24|0
1754302500000|2025-08-04 10:15:00|65.8|63.4|65.84|63.44|65.94|63.54|65.72|63.32|0
1754302800000|2025-08-04 10:20:00|65.85|63.45|65.83|63.43|65.9|63.5|65.75|63.35|0
1754303100000|2025-08-04 10:25:00|65.81|63.41|65.82|63.42|65.87|63.47|65.77|63.37|0
1754303400000|2025-08-04 10:30:00|65.84|63.44|65.75|63.35|65.85|63.45|65.7|63.3|0
1754303700000|2025-08-04 10:35:00|65.76|63.36|66.1|63.7|66.18|63.78|65.74|63.34|0
1754304000000|2025-08-04 10:40:00|66.12|63.72|65.91|63.51|66.12|63.72|65.78|63.38|0
1754304300000|2025-08-04 10:45:00|65.92|63.52|66.27|63.87|66.27|63.87|65.92|63.52|0
1754304600000|2025-08-04 10:50:00|66.25|63.85|66.38|63.98|66.4|64|66.07|63.67|0
1754304900000|2025-08-04 10:55:00|66.41|64.01|66.28|63.88|66.43|64.03|66.28|63.88|0
1754305200000|2025-08-04 11:00:00|66.33|63.93|66.87|64.47|66.91|64.51|66.33|63.93|0
1754305500000|2025-08-04 11:05:00|66.89|64.49|66.67|64.27|67.2|64.8|66.67|64.27|0
1754305800000|2025-08-04 11:10:00|66.69|64.29|67.09|64.69|67.23|64.83|66.62|64.22|0
1754306100000|2025-08-04 11:15:00|67.06|64.66|67.18|64.78|67.23|64.83|67|64.6|0
1754306400000|2025-08-04 11:20:00|67.16|64.76|67.27|64.87|67.32|64.92|67.04|64.64|0
1754306700000|2025-08-04 11:25:00|67.29|64.89|66.88|64.48|67.29|64.89|66.68|64.28|0
1754307000000|2025-08-04 11:30:00|66.91|64.51|66.48|64.08|66.94|64.54|66.33|63.93|0
1754307300000|2025-08-04 11:35:00|66.47|64.07|66.53|64.13|66.62|64.22|66.41|64.01|0
1754307600000|2025-08-04 11:40:00|66.55|64.15|66.52|64.12|66.59|64.19|66.47|64.07|0
1754307900000|2025-08-04 11:45:00|66.54|64.14|66.87|64.47|66.89|64.49|66.49|64.09|0
1754308200000|2025-08-04 11:50:00|66.82|64.42|66.73|64.33|66.88|64.48|66.66|64.26|0
1754308500000|2025-08-04 11:55:00|66.7|64.3|67.25|64.85|67.26|64.86|66.7|64.3|0
1754308800000|2025-08-04 12:00:00|67.17|64.77|66.98|64.58|67.17|64.77|66.89|64.49|0
1754309100000|2025-08-04 12:05:00|66.95|64.55|67.17|64.77|67.24|64.84|66.91|64.51|0
1754309400000|2025-08-04 12:10:00|67.14|64.74|66.95|64.55|67.22|64.82|66.88|64.48|0
1754309700000|2025-08-04 12:15:00|66.99|64.59|66.77|64.37|67.08|64.68|66.7|64.3|0
1754310000000|2025-08-04 12:20:00|66.82|64.42|66.57|64.17|66.82|64.42|66.42|64.02|0
1754310300000|2025-08-04 12:25:00|66.55|64.15|66.31|63.91|66.57|64.17|66.19|63.79|0
1754310600000|2025-08-04 12:30:00|65.49|63.09|66.24|63.84|66.26|63.86|65.41|63.01|0
1754310900000|2025-08-04 12:35:00|66.23|63.83|66.27|63.87|66.37|63.97|66.18|63.78|0
1754311200000|2025-08-04 12:40:00|66.25|63.85|66.45|64.05|66.5|64.1|66.24|63.84|0
1754311500000|2025-08-04 12:45:00|66.43|64.03|66.6|64.2|66.65|64.25|66.41|64.01|0
1754311800000|2025-08-04 12:50:00|66.63|64.23|66.56|64.16|66.66|64.26|66.52|64.12|0
1754312100000|2025-08-04 12:55:00|66.61|64.21|66.51|64.11|66.61|64.21|66.43|64.03|0
1754312400000|2025-08-04 13:00:00|66.53|64.13|66.61|64.21|66.79|64.39|66.41|64.01|0
1754312700000|2025-08-04 13:05:00|66.59|64.19|66.65|64.25|66.74|64.34|66.42|64.02|0
1754313000000|2025-08-04 13:10:00|66.63|64.23|66.64|64.24|66.73|64.33|66.52|64.12|0
1754313300000|2025-08-04 13:15:00|66.62|64.22|66.59|64.19|66.66|64.26|66.54|64.14|0
1754313600000|2025-08-04 13:20:00|66.61|64.21|66.77|63.77|66.77|64.3|66.46|63.77|0
1754313900000|2025-08-04 13:25:00|66.86|63.86|66.6|63.6|66.86|63.86|66.58|63.58|0
1754314200000|2025-08-04 13:30:00|65.67|63.27|64.81|62.41|65.81|63.41|64.81|62.41|0
1754314500000|2025-08-04 13:35:00|64.88|62.48|64.25|61.85|64.88|62.48|63.99|61.59|0
1754314800000|2025-08-04 13:40:00|64.23|61.83|63.89|61.49|64.59|62.19|63.74|61.34|0
1754315100000|2025-08-04 13:45:00|63.82|61.42|63.48|61.08|63.82|61.42|63.25|60.85|0
1754315400000|2025-08-04 13:50:00|63.47|61.07|63.49|61.09|64.03|61.63|63.44|61.04|0
1754315700000|2025-08-04 13:55:00|63.47|61.07|62.84|60.44|63.59|61.19|62.71|60.31|0
1754316000000|2025-08-04 14:00:00|62.77|60.37|62.91|60.51|62.98|60.58|62.63|60.23|0
1754316300000|2025-08-04 14:05:00|62.89|60.49|63|60.6|63.07|60.67|62.49|60.09|0
1754316600000|2025-08-04 14:10:00|62.98|60.58|62.3|59.9|63.21|60.81|62.3|59.9|0
1754316900000|2025-08-04 14:15:00|62.27|59.87|62.33|59.93|62.37|59.97|62.03|59.63|0
1754317200000|2025-08-04 14:20:00|62.31|59.91|62.35|59.95|62.52|60.12|62.11|59.71|0
1754317500000|2025-08-04 14:25:00|62.42|60.02|62.06|59.66|62.57|60.17|61.94|59.54|0
1754317800000|2025-08-04 14:30:00|62.02|59.62|62.32|59.92|62.54|60.14|62.02|59.62|0
1754318100000|2025-08-04 14:35:00|62.27|59.87|62.32|59.92|62.43|60.03|62.14|59.74|0
1754318400000|2025-08-04 14:40:00|62.33|59.93|62.95|60.55|63.1|60.7|62.25|59.85|0
1754318700000|2025-08-04 14:45:00|62.97|60.57|62.14|59.74|63.15|60.75|61.94|59.54|0
1754319000000|2025-08-04 14:50:00|62.17|59.77|62.98|60.58|63.12|60.72|62.08|59.68|0
1754319300000|2025-08-04 14:55:00|63|60.6|62.95|60.55|63.17|60.77|62.87|60.47|0
1754319600000|2025-08-04 15:00:00|62.93|60.53|62.93|60.53|63.34|60.94|62.69|60.29|0
1754319900000|2025-08-04 15:05:00|62.92|60.52|62.89|60.49|63.17|60.77|62.83|60.43|0
1754320200000|2025-08-04 15:10:00|62.86|60.46|62.77|60.37|62.97|60.57|62.6|60.2|0
1754320500000|2025-08-04 15:15:00|62.78|60.38|63.21|60.81|63.31|60.91|62.73|60.33|0
1754320800000|2025-08-04 15:20:00|63.23|60.83|63.05|60.65|63.57|61.17|63.04|60.64|0
1754321100000|2025-08-04 15:25:00|63.07|60.67|63.11|60.71|63.11|60.71|62.76|60.36|0
1754321400000|2025-08-04 15:30:00|63.13|60.73|63.02|60.62|63.26|60.86|62.88|60.48|0
1754321700000|2025-08-04 15:35:00|63.04|60.64|63.12|60.72|63.25|60.85|62.84|60.44|0
1754322000000|2025-08-04 15:40:00|63.1|60.7|63.41|61.01|63.69|61.29|63.07|60.67|0
1754322300000|2025-08-04 15:45:00|63.39|60.99|63.17|60.77|63.52|61.12|63.12|60.72|0
1754322600000|2025-08-04 15:50:00|63.19|60.79|62.71|60.31|63.23|60.83|62.71|60.31|0
1754322900000|2025-08-04 15:55:00|62.73|60.33|62.39|59.99|62.78|60.38|62.23|59.83|0
1754323200000|2025-08-04 16:00:00|62.37|59.97|62.49|60.09|62.68|60.28|62.19|59.79|0
1754323500000|2025-08-04 16:05:00|62.47|60.07|62.53|60.13|62.56|60.16|62.37|59.97|0
1754323800000|2025-08-04 16:10:00|62.52|60.12|62.65|60.25|62.78|60.38|62.31|59.91|0
1754324100000|2025-08-04 16:15:00|62.63|60.23|62.37|59.97|62.71|60.31|62.32|59.92|0
1754324400000|2025-08-04 16:20:00|62.39|59.99|62.53|60.13|62.6|60.2|62.35|59.95|0
1754324700000|2025-08-04 16:25:00|62.54|60.14|62.6|60.2|62.63|60.23|62.42|60.02|0
1754325000000|2025-08-04 16:30:00|62.53|60.13|62.31|59.91|62.71|60.31|62.28|59.88|0
1754325300000|2025-08-04 16:35:00|62.29|59.89|62.32|59.92|62.46|60.06|62.22|59.82|0
1754325600000|2025-08-04 16:40:00|62.35|59.95|62.33|59.93|62.53|60.13|62.31|59.91|0
1754325900000|2025-08-04 16:45:00|62.35|59.95|62.12|59.72|62.37|59.97|62.02|59.62|0
1754326200000|2025-08-04 16:50:00|62.11|59.71|61.83|59.43|62.15|59.75|61.83|59.43|0
1754326500000|2025-08-04 16:55:00|61.82|59.42|62.09|59.69|62.18|59.78|61.82|59.42|0
1754326800000|2025-08-04 17:00:00|62.11|59.71|62.02|59.62|62.19|59.79|61.89|59.49|0
1754327100000|2025-08-04 17:05:00|62|59.6|62.06|59.66|62.15|59.75|61.93|59.53|0
1754327400000|2025-08-04 17:10:00|62.08|59.68|61.85|59.45|62.11|59.71|61.79|59.39|0
1754327700000|2025-08-04 17:15:00|61.87|59.47|61.91|59.51|62|59.6|61.81|59.41|0
1754328000000|2025-08-04 17:20:00|61.93|59.53|61.96|59.56|62.12|59.72|61.93|59.53|0
1754328300000|2025-08-04 17:25:00|62.01|59.61|62.15|59.75|62.23|59.83|62.01|59.61|0
1754328600000|2025-08-04 17:30:00|62.12|59.72|62.09|59.69|62.15|59.75|61.98|59.58|0
1754328900000|2025-08-04 17:35:00|62.07|59.67|62.17|59.77|62.26|59.86|62.03|59.63|0
1754329200000|2025-08-04 17:40:00|62.19|59.79|62.59|60.19|62.59|60.19|62.18|59.78|0
1754329500000|2025-08-04 17:45:00|62.57|60.17|62.64|60.24|63.11|60.71|62.43|60.03|0
1754329800000|2025-08-04 17:50:00|62.62|60.22|62.5|60.1|62.77|60.37|62.39|59.99|0
1754330100000|2025-08-04 17:55:00|62.52|60.12|62.6|60.2|62.74|60.34|62.5|60.1|0
1754330400000|2025-08-04 18:00:00|62.64|60.24|62.27|59.87|62.64|60.24|62.25|59.85|0
1754330700000|2025-08-04 18:05:00|62.28|59.88|62.49|60.09|62.5|60.1|62.1|59.7|0
1754331000000|2025-08-04 18:10:00|62.53|60.13|62.57|60.17|62.65|60.25|62.23|59.83|0
1754331300000|2025-08-04 18:15:00|62.59|60.19|62.48|60.08|62.65|60.25|62.46|60.06|0
1754331600000|2025-08-04 18:20:00|62.46|60.06|62.22|59.82|62.48|60.08|62.13|59.73|0
1754331900000|2025-08-04 18:25:00|62.21|59.81|62.22|59.82|62.25|59.85|62.02|59.62|0
1754332200000|2025-08-04 18:30:00|62.2|59.8|61.93|59.53|62.26|59.86|61.92|59.52|0
1754332500000|2025-08-04 18:35:00|61.96|59.56|61.86|59.46|62|59.6|61.74|59.34|0
1754332800000|2025-08-04 18:40:00|61.84|59.44|62.14|59.74|62.22|59.82|61.83|59.43|0
1754333100000|2025-08-04 18:45:00|62.12|59.72|62.14|59.74|62.2|59.8|62.05|59.65|0
1754333400000|2025-08-04 18:50:00|62.16|59.76|62.23|59.83|62.26|59.86|62.11|59.71|0
1754333700000|2025-08-04 18:55:00|62.2|59.8|62.33|59.93|62.41|60.01|62.18|59.78|0
1754334000000|2025-08-04 19:00:00|62.35|59.95|62.31|59.91|62.39|59.99|62.17|59.77|0
1754334300000|2025-08-04 19:05:00|62.34|59.94|62.31|59.91|62.51|60.11|62.15|59.75|0
1754334600000|2025-08-04 19:10:00|62.29|59.89|62.17|59.77|62.35|59.95|62.09|59.69|0
1754334900000|2025-08-04 19:15:00|62.16|59.76|61.86|59.46|62.17|59.77|61.61|59.21|0
1754335200000|2025-08-04 19:20:00|61.88|59.48|61.75|59.35|61.88|59.48|61.65|59.25|0
1754335500000|2025-08-04 19:25:00|61.77|59.37|62.19|59.79|62.21|59.81|61.74|59.34|0
1754335800000|2025-08-04 19:30:00|62.15|59.75|62.44|60.04|62.56|60.16|62.1|59.7|0
1754336100000|2025-08-04 19:35:00|62.42|60.02|62.31|59.91|62.53|60.13|62.31|59.91|0
1754336400000|2025-08-04 19:40:00|62.28|59.88|62.27|59.87|62.35|59.95|62.08|59.68|0
1754336700000|2025-08-04 19:45:00|62.29|59.89|62.12|59.72|62.38|59.98|62.05|59.65|0
1754337000000|2025-08-04 19:50:00|62.1|59.7|61.79|59.39|62.29|59.89|61.75|59.35|0
1754337300000|2025-08-04 19:55:00|61.72|59.32|61.75|59.35|62|59.6|61.52|59.12|0
1754337600000|2025-08-04 20:00:00|61.64|59.24|61.55|59.15|61.83|59.43|61.36|58.96|0
1754337900000|2025-08-04 20:05:00|61.22|58.82|61.04|58.64|61.62|59.22|60.96|58.56|0
1754338200000|2025-08-04 20:10:00|61.06|58.66|61.08|58.68|61.17|58.77|60.99|58.59|0
1754338500000|2025-08-04 20:15:00|61.06|58.66|61.01|58.61|61.11|58.71|60.92|58.52|0
1754338800000|2025-08-04 20:20:00|60.98|58.58|60.9|58.5|61.01|58.61|60.83|58.43|0
1754339100000|2025-08-04 20:25:00|60.92|58.52|60.93|58.53|60.94|58.54|60.86|58.46|0
1754339400000|2025-08-04 20:30:00|60.95|58.55|60.73|58.33|60.95|58.55|60.63|58.23|0
1754339700000|2025-08-04 20:35:00|60.7|58.3|60.63|58.23|60.77|58.37|60.58|58.18|0
1754340000000|2025-08-04 20:40:00|60.65|58.25|60.63|58.23|60.65|58.25|60.58|58.18|0
1754340300000|2025-08-04 20:45:00|60.65|58.25|60.67|58.27|60.71|58.31|60.64|58.24|0
1754340600000|2025-08-04 20:50:00|60.66|58.26|60.61|58.21|60.76|58.36|60.6|58.2|0
1754340900000|2025-08-04 20:55:00|60.91|57.91|60.79|57.79|60.93|57.93|60.76|57.76|0
1754341200000|2025-08-04 21:00:00|60.8|57.8|60.82|57.82|60.83|57.83|60.77|57.77|0
1754341500000|2025-08-04 21:05:00|60.83|57.83|60.82|57.82|60.84|57.84|60.78|57.78|0
1754341800000|2025-08-04 21:10:00|60.84|57.84|60.85|57.85|60.9|57.9|60.82|57.82|0
1754342100000|2025-08-04 21:15:00|60.86|57.86|60.88|57.88|60.88|57.88|60.83|57.83|0
1754342400000|2025-08-04 21:20:00|60.84|57.84|60.87|57.87|60.9|57.9|60.84|57.84|0
1754342700000|2025-08-04 21:25:00|60.86|57.86|60.8|57.8|60.86|57.86|60.79|57.79|0
1754343000000|2025-08-04 21:30:00|60.78|57.78|60.74|57.74|60.78|57.78|60.69|57.69|0
1754343300000|2025-08-04 21:35:00|60.75|57.75|60.82|57.82|60.82|57.82|60.7|57.7|0
1754343600000|2025-08-04 21:40:00|60.83|57.83|60.78|57.78|60.85|57.85|60.76|57.76|0
1754343900000|2025-08-04 21:45:00|60.8|57.8|60.8|57.8|60.8|57.8|60.8|57.8|0
1754344200000|2025-08-04 21:50:00|60.79|57.79|60.79|57.79|60.81|57.81|60.75|57.75|0
1754344500000|2025-08-04 21:55:00|60.78|57.78|60.75|57.75|60.79|57.79|60.74|57.74|0
1754344800000|2025-08-04 22:00:00|60.62|57.62|60.92|57.92|61.03|58.03|60.62|57.62|0
1754345100000|2025-08-04 22:05:00|60.91|57.91|60.98|57.98|61.01|58.01|60.89|57.89|0
1754345400000|2025-08-04 22:10:00|60.96|57.96|60.98|57.98|61.01|58.01|60.87|57.87|0
1754345700000|2025-08-04 22:15:00|61|58|60.92|57.92|61.02|58.02|60.92|57.92|0
1754346000000|2025-08-04 22:20:00|60.91|57.91|60.96|57.96|61.04|58.04|60.89|57.89|0
1754346300000|2025-08-04 22:25:00|60.98|57.98|61.15|58.15|61.2|58.2|60.98|57.98|0
1754346600000|2025-08-04 22:30:00|61.14|58.14|61.24|58.24|61.28|58.28|61.11|58.11|0
1754346900000|2025-08-04 22:35:00|61.23|58.23|61.21|58.21|61.24|58.24|61.11|58.11|0
1754347200000|2025-08-04 22:40:00|61.24|58.24|61.19|58.19|61.32|58.32|61.17|58.17|0
1754347500000|2025-08-04 22:45:00|61.2|58.2|61.17|58.17|61.23|58.23|61.12|58.12|0
1754347800000|2025-08-04 22:50:00|61.18|58.18|61.12|58.12|61.25|58.25|61.11|58.11|0
1754348100000|2025-08-04 22:55:00|61.1|58.1|61.16|58.16|61.16|58.16|61.1|58.1|0
1754348400000|2025-08-04 23:00:00|61.14|58.14|61.16|58.16|61.16|58.16|61.1|58.1|0
1754348700000|2025-08-04 23:05:00|61.18|58.18|61.03|58.03|61.21|58.21|61.01|58.01|0
1754349000000|2025-08-04 23:10:00|61.01|58.01|60.94|57.94|61.05|58.05|60.94|57.94|0
1754349300000|2025-08-04 23:15:00|60.96|57.96|60.94|57.94|60.96|57.96|60.79|57.79|0
1754349600000|2025-08-04 23:20:00|61|58|61.18|58.18|61.2|58.2|61|58|0
1754349900000|2025-08-04 23:25:00|61.16|58.16|61.18|58.18|61.22|58.22|61.15|58.15|0
1754350200000|2025-08-04 23:30:00|61.2|58.2|61.26|58.26|61.37|58.37|61.18|58.18|0
1754350500000|2025-08-04 23:35:00|61.25|58.25|61.33|58.33|61.36|58.36|61.24|58.24|0
1754350800000|2025-08-04 23:40:00|61.3|58.3|61.15|58.15|61.3|58.3|61.15|58.15|0
1754351100000|2025-08-04 23:45:00|61.13|58.13|61.23|58.23|61.32|58.32|61.09|58.09|0
1754351400000|2025-08-04 23:50:00|61.22|58.22|61.3|58.3|61.32|58.32|61.19|58.19|0
1754351700000|2025-08-04 23:55:00|61.31|58.31|61.21|58.21|61.32|58.32|61.17|58.17|0
1754352000000|2025-08-05 00:00:00|61.23|58.23|61.31|58.31|61.4|58.4|61.23|58.23|0
1754352300000|2025-08-05 00:05:00|61.32|58.32|61.32|58.32|61.33|58.33|61.21|58.21|0
1754352600000|2025-08-05 00:10:00|61.29|58.29|61.36|58.36|61.42|58.42|61.29|58.29|0
1754352900000|2025-08-05 00:15:00|61.38|58.38|61.4|59|61.42|59.02|61.2|58.38|0
1754353200000|2025-08-05 00:20:00|61.42|59.02|61.41|59.01|61.47|59.07|61.35|58.95|0
1754353500000|2025-08-05 00:25:00|61.39|58.99|61.37|58.97|61.46|59.06|61.36|58.96|0
1754353800000|2025-08-05 00:30:00|61.35|58.95|61.26|58.86|61.41|59.01|61.19|58.79|0
1754354100000|2025-08-05 00:35:00|61.24|58.84|61.16|58.76|61.27|58.87|61.11|58.71|0
1754354400000|2025-08-05 00:40:00|61.17|58.77|60.9|58.5|61.2|58.8|60.81|58.41|0
1754354700000|2025-08-05 00:45:00|60.88|58.48|60.02|57.62|60.93|58.53|59.86|57.46|0
1754355000000|2025-08-05 00:50:00|59.99|57.59|60.79|58.39|60.91|58.51|59.97|57.57|0
1754355300000|2025-08-05 00:55:00|60.8|58.4|60.58|58.18|60.91|58.51|60.55|58.15|0
1754355600000|2025-08-05 01:00:00|60.62|58.22|60.55|58.15|60.68|58.28|60.51|58.11|0
1754355900000|2025-08-05 01:05:00|60.58|58.18|60.14|57.74|60.6|58.2|60.14|57.74|0
1754356200000|2025-08-05 01:10:00|60.17|57.77|60.54|58.14|60.6|58.2|60.08|57.68|0
1754356500000|2025-08-05 01:15:00|60.55|58.15|60.73|58.33|60.78|58.38|60.54|58.14|0
1754356800000|2025-08-05 01:20:00|60.72|58.32|60.72|58.32|60.8|58.4|60.63|58.23|0
1754357100000|2025-08-05 01:25:00|60.73|58.33|60.83|58.43|61.02|58.62|60.66|58.26|0
1754357400000|2025-08-05 01:30:00|60.82|58.42|60.82|58.42|60.89|58.49|60.71|58.31|0
1754357700000|2025-08-05 01:35:00|60.84|58.44|60.82|58.42|60.96|58.56|60.76|58.36|0
1754358000000|2025-08-05 01:40:00|60.8|58.4|60.73|58.33|60.82|58.42|60.72|58.32|0
1754358300000|2025-08-05 01:45:00|60.72|58.32|60.79|58.39|60.83|58.43|60.68|58.28|0
1754358600000|2025-08-05 01:50:00|60.82|58.42|60.85|58.45|60.87|58.47|60.69|58.29|0
1754358900000|2025-08-05 01:55:00|60.82|58.42|60.95|58.55|60.97|58.57|60.79|58.39|0
1754359200000|2025-08-05 02:00:00|60.93|58.53|60.93|58.53|60.97|58.57|60.85|58.45|0
1754359500000|2025-08-05 02:05:00|60.94|58.54|60.91|58.51|60.98|58.58|60.88|58.48|0
1754359800000|2025-08-05 02:10:00|60.94|58.54|60.95|58.55|60.98|58.58|60.9|58.5|0
1754360100000|2025-08-05 02:15:00|60.97|58.57|60.94|58.54|60.98|58.58|60.88|58.48|0
1754360400000|2025-08-05 02:20:00|60.96|58.56|60.93|58.53|60.97|58.57|60.88|58.48|0
1754360700000|2025-08-05 02:25:00|60.94|58.54|60.98|58.58|61|58.6|60.9|58.5|0
1754361000000|2025-08-05 02:30:00|60.96|58.56|60.97|58.57|61.01|58.61|60.92|58.52|0
1754361300000|2025-08-05 02:35:00|60.98|58.58|60.89|58.49|61|58.6|60.83|58.43|0
1754361600000|2025-08-05 02:40:00|60.88|58.48|60.87|58.47|61.01|58.61|60.84|58.44|0
1754361900000|2025-08-05 02:45:00|60.85|58.45|60.94|58.54|60.94|58.54|60.85|58.45|0
1754362200000|2025-08-05 02:50:00|60.92|58.52|60.91|58.51|60.96|58.56|60.85|58.45|0
1754362500000|2025-08-05 02:55:00|60.93|58.53|60.91|58.51|60.98|58.58|60.87|58.47|0
1754362800000|2025-08-05 03:00:00|60.89|58.49|60.93|58.53|60.97|58.57|60.84|58.44|0
1754363100000|2025-08-05 03:05:00|60.94|58.54|60.86|58.46|60.97|58.57|60.85|58.45|0
1754363400000|2025-08-05 03:10:00|60.88|58.48|60.87|58.47|60.91|58.51|60.81|58.41|0
1754363700000|2025-08-05 03:15:00|60.88|58.48|60.81|58.41|60.89|58.49|60.76|58.36|0
1754364000000|2025-08-05 03:20:00|60.8|58.4|60.94|58.54|60.95|58.55|60.79|58.39|0
1754364300000|2025-08-05 03:25:00|60.96|58.56|60.91|58.51|61.2|58.8|60.89|58.49|0
1754364600000|2025-08-05 03:30:00|60.87|58.47|60.65|58.25|60.94|58.54|60.64|58.24|0
1754364900000|2025-08-05 03:35:00|60.67|58.27|60.62|58.22|60.69|58.29|60.58|58.18|0
1754365200000|2025-08-05 03:40:00|60.61|58.21|60.63|58.23|60.68|58.28|60.6|58.2|0
1754365500000|2025-08-05 03:45:00|60.62|58.22|60.65|58.25|60.7|58.3|60.57|58.17|0
1754365800000|2025-08-05 03:50:00|60.67|58.27|60.63|58.23|60.68|58.28|60.6|58.2|0
1754366100000|2025-08-05 03:55:00|60.62|58.22|60.83|58.43|60.84|58.44|60.57|58.17|0
1754366400000|2025-08-05 04:00:00|60.8|58.4|60.79|58.39|60.85|58.45|60.73|58.33|0
1754366700000|2025-08-05 04:05:00|60.82|58.42|60.74|58.34|60.87|58.47|60.73|58.33|0
1754367000000|2025-08-05 04:10:00|60.76|58.36|60.93|58.53|61.01|58.61|60.74|58.34|0
1754367300000|2025-08-05 04:15:00|60.94|58.54|60.93|58.53|60.97|58.57|60.89|58.49|0
1754367600000|2025-08-05 04:20:00|60.95|58.55|60.98|58.58|61.04|58.64|60.95|58.55|0
1754367900000|2025-08-05 04:25:00|60.96|58.56|60.9|58.5|61.03|58.63|60.88|58.48|0
1754368200000|2025-08-05 04:30:00|60.86|58.46|60.79|58.39|60.91|58.51|60.76|58.36|0
1754368500000|2025-08-05 04:35:00|60.8|58.4|60.81|58.41|60.83|58.43|60.73|58.33|0
1754368800000|2025-08-05 04:40:00|60.78|58.38|60.8|58.4|60.84|58.44|60.74|58.34|0
1754369100000|2025-08-05 04:45:00|60.82|58.42|60.73|58.33|60.82|58.42|60.71|58.31|0
1754369400000|2025-08-05 04:50:00|60.74|58.34|60.75|58.35|60.77|58.37|60.72|58.32|0
1754369700000|2025-08-05 04:55:00|60.74|58.34|60.53|58.13|60.76|58.36|60.52|58.12|0
1754370000000|2025-08-05 05:00:00|60.51|58.11|60.46|58.06|60.53|58.13|60.38|57.98|0
1754370300000|2025-08-05 05:05:00|60.43|58.03|60.47|58.07|60.5|58.1|60.42|58.02|0
1754370600000|2025-08-05 05:10:00|60.45|58.05|60.48|58.08|60.51|58.11|60.45|58.05|0
1754370900000|2025-08-05 05:15:00|60.49|58.09|60.49|58.09|60.58|58.18|60.46|58.06|0
1754371200000|2025-08-05 05:20:00|60.51|58.11|60.44|58.04|60.54|58.14|60.44|58.04|0
1754371500000|2025-08-05 05:25:00|60.46|58.06|60.29|57.89|60.49|58.09|60.27|57.87|0
1754371800000|2025-08-05 05:30:00|60.27|57.87|60.32|57.92|60.37|57.97|60.26|57.86|0
1754372100000|2025-08-05 05:35:00|60.33|57.93|60.31|57.91|60.36|57.96|60.29|57.89|0
1754372400000|2025-08-05 05:40:00|60.33|57.93|60.34|57.94|60.36|57.96|60.27|57.87|0
1754372700000|2025-08-05 05:45:00|60.31|57.91|60.25|57.85|60.34|57.94|60.25|57.85|0
1754373000000|2025-08-05 05:50:00|60.24|57.84|60.29|57.89|60.33|57.93|60.23|57.83|0
1754373300000|2025-08-05 05:55:00|60.26|57.86|60.31|57.91|60.35|57.95|60.26|57.86|0
1754373600000|2025-08-05 06:00:00|60.3|57.9|60.37|57.97|60.43|58.03|60.25|57.85|0
1754373900000|2025-08-05 06:05:00|60.36|57.96|60.39|57.99|60.44|58.04|60.33|57.93|0
1754374200000|2025-08-05 06:10:00|60.37|57.97|60.32|57.92|60.43|58.03|60.27|57.87|0
1754374500000|2025-08-05 06:15:00|60.3|57.9|60.2|57.8|60.35|57.95|60.16|57.76|0
1754374800000|2025-08-05 06:20:00|60.18|57.78|60.22|57.82|60.29|57.89|60.13|57.73|0
1754375100000|2025-08-05 06:25:00|60.19|57.79|60.28|57.88|60.33|57.93|60.17|57.77|0
1754375400000|2025-08-05 06:30:00|60.29|57.89|60.21|57.81|60.34|57.94|60.1|57.7|0
1754375700000|2025-08-05 06:35:00|60.2|57.8|59.97|57.57|60.26|57.86|59.95|57.55|0
1754376000000|2025-08-05 06:40:00|59.96|57.56|59.85|57.45|60.04|57.64|59.76|57.36|0
1754376300000|2025-08-05 06:45:00|59.84|57.44|59.87|57.47|59.92|57.52|59.81|57.41|0
1754376600000|2025-08-05 06:50:00|59.89|57.49|59.86|57.46|59.92|57.52|59.82|57.42|0
1754376900000|2025-08-05 06:55:00|59.85|57.45|59.87|57.47|59.95|57.55|59.79|57.39|0
1754377200000|2025-08-05 07:00:00|59.92|57.52|59.95|57.55|60.01|57.61|59.8|57.4|0
1754377500000|2025-08-05 07:05:00|59.94|57.54|59.65|57.25|59.98|57.58|59.61|57.21|0
1754377800000|2025-08-05 07:10:00|59.64|57.24|59.92|57.52|60.07|57.67|59.61|57.21|0
1754378100000|2025-08-05 07:15:00|59.91|57.51|60.14|57.74|60.16|57.76|59.87|57.47|0
1754378400000|2025-08-05 07:20:00|60.18|57.78|60.38|57.98|60.41|58.01|60.1|57.7|0
1754378700000|2025-08-05 07:25:00|60.4|58|60.43|58.03|60.53|58.13|60.33|57.93|0
1754379000000|2025-08-05 07:30:00|60.45|58.05|60.67|58.27|60.67|58.27|60.31|57.91|0
1754379300000|2025-08-05 07:35:00|60.7|58.3|60.84|58.44|60.91|58.51|60.58|58.18|0
1754379600000|2025-08-05 07:40:00|60.86|58.46|60.8|58.4|60.9|58.5|60.73|58.33|0
1754379900000|2025-08-05 07:45:00|60.82|58.42|61.04|58.64|61.04|58.64|60.58|58.18|0
1754380200000|2025-08-05 07:50:00|61.07|58.67|61.17|58.77|61.26|58.86|60.99|58.59|0
1754380500000|2025-08-05 07:55:00|61.15|58.75|61.25|58.85|61.28|58.88|61.05|58.65|0
1754380800000|2025-08-05 08:00:00|61.21|58.81|61.17|58.77|61.23|58.83|60.88|58.48|0
1754381100000|2025-08-05 08:05:00|61.15|58.75|61.4|59|61.45|59.05|61.02|58.62|0
1754381400000|2025-08-05 08:10:00|61.39|58.99|61.56|59.16|61.56|59.16|61.31|58.91|0
1754381700000|2025-08-05 08:15:00|61.54|59.14|61.47|59.07|61.62|59.22|61.29|58.89|0
1754382000000|2025-08-05 08:20:00|61.45|59.05|61.17|58.77|61.45|59.05|61.15|58.75|0
1754382300000|2025-08-05 08:25:00|61.14|58.74|60.97|58.57|61.16|58.76|60.55|58.15|0
1754382600000|2025-08-05 08:30:00|60.98|58.58|61.15|58.75|61.25|58.85|60.93|58.53|0
1754382900000|2025-08-05 08:35:00|61.17|58.77|61.25|58.85|61.3|58.9|61.14|58.74|0
1754383200000|2025-08-05 08:40:00|61.23|58.83|61.21|58.81|61.25|58.85|61.1|58.7|0
1754383500000|2025-08-05 08:45:00|61.2|58.8|61.13|58.73|61.24|58.84|61.11|58.71|0
1754383800000|2025-08-05 08:50:00|61.12|58.72|61.09|58.69|61.18|58.78|61.08|58.68|0
1754384100000|2025-08-05 08:55:00|61.1|58.7|61.14|58.74|61.19|58.79|61.1|58.7|0
1754384400000|2025-08-05 09:00:00|61.12|58.72|61.1|58.7|61.21|58.81|61.04|58.64|0
1754384700000|2025-08-05 09:05:00|61.12|58.72|60.97|58.57|61.19|58.79|60.97|58.57|0
1754385000000|2025-08-05 09:10:00|60.99|58.59|60.93|58.53|61.04|58.64|60.91|58.51|0
1754385300000|2025-08-05 09:15:00|60.95|58.55|60.94|58.54|60.95|58.55|60.85|58.45|0
1754385600000|2025-08-05 09:20:00|60.95|58.55|60.89|58.49|60.96|58.56|60.8|58.4|0
1754385900000|2025-08-05 09:25:00|60.88|58.48|60.83|58.43|60.92|58.52|60.73|58.33|0
1754386200000|2025-08-05 09:30:00|60.81|58.41|60.75|58.35|60.88|58.48|60.72|58.32|0
1754386500000|2025-08-05 09:35:00|60.73|58.33|60.49|58.09|60.78|58.38|60.42|58.02|0
1754386800000|2025-08-05 09:40:00|60.48|58.08|60.54|58.14|60.59|58.19|60.47|58.07|0
1754387100000|2025-08-05 09:45:00|60.5|58.1|60.59|58.19|60.62|58.22|60.5|58.1|0
1754387400000|2025-08-05 09:50:00|60.62|58.22|60.78|58.38|60.79|58.39|60.59|58.19|0
1754387700000|2025-08-05 09:55:00|60.76|58.36|60.62|58.22|60.83|58.43|60.6|58.2|0
1754388000000|2025-08-05 10:00:00|60.61|58.21|60.5|58.1|60.64|58.24|60.49|58.09|0
1754388300000|2025-08-05 10:05:00|60.48|58.08|60.03|57.63|60.48|58.08|59.93|57.53|0
1754388600000|2025-08-05 10:10:00|60.02|57.62|60.11|57.71|60.13|57.73|59.96|57.56|0
1754388900000|2025-08-05 10:15:00|60.13|57.73|60.09|57.69|60.15|57.75|59.97|57.57|0
1754389200000|2025-08-05 10:20:00|60.12|57.72|60.03|57.63|60.14|57.74|59.99|57.59|0
1754389500000|2025-08-05 10:25:00|60|57.6|59.91|57.51|60.04|57.64|59.71|57.31|0
1754389800000|2025-08-05 10:30:00|59.9|57.5|60.08|57.68|60.14|57.74|59.83|57.43|0
1754390100000|2025-08-05 10:35:00|60.1|57.7|60.14|57.74|60.17|57.77|59.97|57.57|0
1754390400000|2025-08-05 10:40:00|60.13|57.73|60.12|57.72|60.2|57.8|60.05|57.65|0
1754390700000|2025-08-05 10:45:00|60.11|57.71|59.93|57.53|60.13|57.73|59.88|57.48|0
1754391000000|2025-08-05 10:50:00|59.94|57.54|59.8|57.4|59.94|57.54|59.73|57.33|0
1754391300000|2025-08-05 10:55:00|59.82|57.42|59.8|57.4|59.87|57.47|59.71|57.31|0
1754391600000|2025-08-05 11:00:00|59.81|57.41|59.93|57.53|59.93|57.53|59.78|57.38|0
1754391900000|2025-08-05 11:05:00|59.95|57.55|59.91|57.51|59.97|57.57|59.85|57.45|0
1754392200000|2025-08-05 11:10:00|59.92|57.52|59.78|57.38|59.95|57.55|59.75|57.35|0
1754392500000|2025-08-05 11:15:00|59.77|57.37|59.83|57.43|59.92|57.52|59.77|57.37|0
1754392800000|2025-08-05 11:20:00|59.84|57.44|59.83|57.43|59.9|57.5|59.81|57.41|0
1754393100000|2025-08-05 11:25:00|59.85|57.45|59.94|57.54|59.98|57.58|59.83|57.43|0
1754393400000|2025-08-05 11:30:00|59.95|57.55|60.15|57.75|60.31|57.91|59.94|57.54|0
1754393700000|2025-08-05 11:35:00|60.13|57.73|60.1|57.7|60.2|57.8|60.01|57.61|0
1754394000000|2025-08-05 11:40:00|60.11|57.71|60.04|57.64|60.14|57.74|59.94|57.54|0
1754394300000|2025-08-05 11:45:00|60.02|57.62|59.98|57.58|60.06|57.66|59.75|57.35|0
1754394600000|2025-08-05 11:50:00|59.99|57.59|60|57.6|60.15|57.75|59.87|57.47|0
1754394900000|2025-08-05 11:55:00|59.98|57.58|59.95|57.55|60.01|57.61|59.9|57.5|0
1754395200000|2025-08-05 12:00:00|59.91|57.51|59.98|57.58|60.02|57.62|59.85|57.45|0
1754395500000|2025-08-05 12:05:00|59.96|57.56|60|57.6|60.07|57.67|59.92|57.52|0
1754395800000|2025-08-05 12:10:00|60.04|57.64|59.73|57.33|60.04|57.64|59.7|57.3|0
1754396100000|2025-08-05 12:15:00|59.74|57.34|60.46|58.06|60.63|58.23|59.72|57.32|0
1754396400000|2025-08-05 12:20:00|60.49|58.09|60.43|58.03|60.75|58.35|60.23|57.83|0
1754396700000|2025-08-05 12:25:00|60.48|58.08|60.42|58.02|60.63|58.23|60.21|57.81|0
1754397000000|2025-08-05 12:30:00|60.44|58.04|60.5|58.1|60.66|58.26|60.3|57.9|0
1754397300000|2025-08-05 12:35:00|60.52|58.12|60.42|58.02|60.52|58.12|60.32|57.92|0
1754397600000|2025-08-05 12:40:00|60.4|58|60.47|58.07|60.49|58.09|60.4|58|0
1754397900000|2025-08-05 12:45:00|60.46|58.06|60.45|58.05|60.59|58.19|60.32|57.92|0
1754398200000|2025-08-05 12:50:00|60.47|58.07|60.79|58.39|60.84|58.44|60.44|58.04|0
1754398500000|2025-08-05 12:55:00|60.8|58.4|60.75|58.35|60.88|58.48|60.65|58.25|0
1754398800000|2025-08-05 13:00:00|60.72|58.32|60.85|58.45|60.9|58.5|60.56|58.16|0
1754399100000|2025-08-05 13:05:00|60.84|58.44|61.07|58.67|61.07|58.67|60.78|58.38|0
1754399400000|2025-08-05 13:10:00|61.11|58.71|61.13|58.73|61.13|58.73|60.9|58.5|0
1754399700000|2025-08-05 13:15:00|61.15|58.75|60.75|58.35|61.17|58.77|60.73|58.33|0
1754400000000|2025-08-05 13:20:00|60.8|58.4|61.29|58.29|61.29|58.58|60.77|58.25|0
1754400300000|2025-08-05 13:25:00|61.25|58.25|61.03|58.03|61.36|58.36|60.99|57.99|0
1754400600000|2025-08-05 13:30:00|60.95|58.55|61.39|58.99|61.41|59.01|60.95|58.55|0
1754400900000|2025-08-05 13:35:00|61.41|59.01|60.65|58.25|61.41|59.01|60.54|58.14|0
1754401200000|2025-08-05 13:40:00|60.63|58.23|61.12|58.72|61.16|58.76|60.6|58.2|0
1754401500000|2025-08-05 13:45:00|61.09|58.69|60.87|58.47|61.09|58.69|60.57|58.17|0
1754401800000|2025-08-05 13:50:00|60.89|58.49|60.69|58.29|61.19|58.79|60.69|58.29|0
1754402100000|2025-08-05 13:55:00|60.66|58.26|61.02|58.62|61.35|58.95|60.66|58.26|0
1754402400000|2025-08-05 14:00:00|62|59.6|62.08|59.68|62.08|59.68|61.5|59.1|0
1754402700000|2025-08-05 14:05:00|62.1|59.7|62.29|59.89|62.68|60.28|62.02|59.62|0
1754403000000|2025-08-05 14:10:00|62.25|59.85|62.64|60.24|62.72|60.32|61.82|59.42|0
1754403300000|2025-08-05 14:15:00|62.57|60.17|62.84|60.44|63.21|60.81|62.37|59.97|0
1754403600000|2025-08-05 14:20:00|62.91|60.51|63.57|61.17|63.57|61.17|62.91|60.51|0
1754403900000|2025-08-05 14:25:00|63.54|61.14|63.21|60.81|63.96|61.56|63.21|60.81|0
1754404200000|2025-08-05 14:30:00|63.26|60.86|64.09|61.69|64.12|61.72|63.21|60.81|0
1754404500000|2025-08-05 14:35:00|64.14|61.74|64.63|62.23|64.81|62.41|64.12|61.72|0
1754404800000|2025-08-05 14:40:00|64.65|62.25|65.55|63.15|65.72|63.32|64.27|61.87|0
1754405100000|2025-08-05 14:45:00|65.57|63.17|66.29|63.89|66.33|63.93|65.32|62.92|0
1754405400000|2025-08-05 14:50:00|66.24|63.84|66.23|63.35|66.46|63.84|65.64|62.76|0
1754405700000|2025-08-05 14:55:00|66.28|63.4|65.58|62.7|66.3|63.42|65.43|62.55|0
1754406000000|2025-08-05 15:00:00|65.6|62.72|65.13|62.25|65.99|63.11|64.83|61.95|0
1754406300000|2025-08-05 15:05:00|65.08|62.2|64.84|61.96|65.08|62.2|64.61|61.73|0
1754406600000|2025-08-05 15:10:00|64.86|61.98|64.49|61.61|65.41|62.53|64.47|61.59|0
1754406900000|2025-08-05 15:15:00|64.47|61.59|64.84|61.96|65.14|62.26|64.4|61.52|0
1754407200000|2025-08-05 15:20:00|64.81|61.93|65.14|62.26|65.17|62.29|64.42|61.54|0
1754407500000|2025-08-05 15:25:00|65.1|62.22|64.99|62.11|65.24|62.36|64.83|61.95|0
1754407800000|2025-08-05 15:30:00|65.04|62.16|64.99|62.11|65.13|62.25|64.56|61.68|0
1754408100000|2025-08-05 15:35:00|65.01|62.13|65.34|62.46|65.75|62.87|64.97|62.09|0
1754408400000|2025-08-05 15:40:00|65.37|62.49|65.29|62.41|65.74|62.86|65.2|62.32|0
1754408700000|2025-08-05 15:45:00|65.33|62.45|65.18|62.3|65.44|62.56|64.75|61.87|0
1754409000000|2025-08-05 15:50:00|65.21|62.33|65.05|62.17|65.63|62.75|65.05|62.17|0
1754409300000|2025-08-05 15:55:00|65.07|62.19|64.52|61.64|65.07|62.19|64.49|61.61|0
1754409600000|2025-08-05 16:00:00|64.57|61.69|64.21|61.33|64.57|61.69|64.18|61.3|0
1754409900000|2025-08-05 16:05:00|64.23|61.35|64.02|61.14|64.23|61.35|63.37|60.49|0
1754410200000|2025-08-05 16:10:00|63.99|61.11|63.76|60.88|63.99|61.11|63.56|60.68|0
1754410500000|2025-08-05 16:15:00|63.78|60.9|63.45|60.57|63.78|60.9|63.42|60.54|0
1754410800000|2025-08-05 16:20:00|63.43|60.55|63.49|60.61|63.53|60.65|63.08|60.2|0
1754411100000|2025-08-05 16:25:00|63.47|60.59|63.22|60.34|63.49|60.61|63.22|60.34|0
1754411400000|2025-08-05 16:30:00|63.26|60.38|62.92|60.04|63.26|60.38|62.54|59.66|0
1754411700000|2025-08-05 16:35:00|62.9|60.02|63.2|60.32|63.33|60.45|62.9|60.02|0
1754412000000|2025-08-05 16:40:00|63.18|60.3|63.71|60.83|63.95|61.07|63.17|60.29|0
1754412300000|2025-08-05 16:45:00|63.76|60.88|63.98|61.1|64.45|61.57|63.76|60.88|0
1754412600000|2025-08-05 16:50:00|63.97|61.09|63.07|60.19|64|61.12|63.06|60.18|0
1754412900000|2025-08-05 16:55:00|63.09|60.21|63.22|60.34|63.38|60.5|62.9|60.02|0
1754413200000|2025-08-05 17:00:00|63.24|60.36|63.13|60.25|63.34|60.46|62.93|60.05|0
1754413500000|2025-08-05 17:05:00|63.14|60.26|62.97|60.09|63.23|60.35|62.87|59.99|0
1754413800000|2025-08-05 17:10:00|62.99|60.11|62.74|59.86|63.02|60.14|62.72|59.84|0
1754414100000|2025-08-05 17:15:00|62.77|59.89|62.63|59.75|63.03|60.15|62.58|59.7|0
1754414400000|2025-08-05 17:20:00|62.65|59.77|62.59|59.71|62.8|59.92|62.57|59.69|0
1754414700000|2025-08-05 17:25:00|62.6|59.72|62.19|59.31|62.64|59.76|62.1|59.22|0
1754415000000|2025-08-05 17:30:00|62.18|59.3|62.28|59.4|62.3|59.42|62.03|59.15|0
1754415300000|2025-08-05 17:35:00|62.3|59.42|61.81|58.93|62.35|59.47|61.81|58.93|0
1754415600000|2025-08-05 17:40:00|61.83|58.95|61.87|58.99|61.96|59.08|61.75|58.87|0
1754415900000|2025-08-05 17:45:00|61.85|58.97|61.63|58.75|61.89|59.01|61.57|58.69|0
1754416200000|2025-08-05 17:50:00|61.65|58.77|61.62|58.74|61.75|58.87|61.59|58.71|0
1754416500000|2025-08-05 17:55:00|61.64|58.76|61.68|58.8|61.72|58.84|61.53|58.65|0
1754416800000|2025-08-05 18:00:00|61.65|58.77|61.87|58.99|62.07|59.19|61.6|58.72|0
1754417100000|2025-08-05 18:05:00|61.85|58.97|61.98|59.1|62.11|59.23|61.75|58.87|0
1754417400000|2025-08-05 18:10:00|62|59.12|62.23|59.83|62.23|59.83|61.78|59.12|0
1754417700000|2025-08-05 18:15:00|62.27|59.87|62.92|60.52|62.92|60.52|62.23|59.83|0
1754418000000|2025-08-05 18:20:00|62.88|60.48|62.96|60.56|63.03|60.63|62.7|60.3|0
1754418300000|2025-08-05 18:25:00|62.93|60.53|63.01|60.61|63.19|60.79|62.84|60.44|0
1754418600000|2025-08-05 18:30:00|63.15|60.75|62.99|60.59|63.58|61.18|62.72|60.32|0
1754418900000|2025-08-05 18:35:00|62.96|60.56|63.11|60.71|63.26|60.86|62.93|60.53|0
1754419200000|2025-08-05 18:40:00|63.13|60.73|63.19|60.79|63.41|61.01|63.1|60.7|0
1754419500000|2025-08-05 18:45:00|63.15|60.75|63.32|60.92|63.72|61.32|63.02|60.62|0
1754419800000|2025-08-05 18:50:00|63.28|60.88|63.52|61.12|63.96|61.56|63.21|60.81|0
1754420100000|2025-08-05 18:55:00|63.54|61.14|63.28|60.88|63.78|61.38|63.23|60.83|0
1754420400000|2025-08-05 19:00:00|63.3|60.9|62.87|60.47|63.35|60.95|62.85|60.45|0
1754420700000|2025-08-05 19:05:00|62.85|60.45|62.95|60.55|63.08|60.68|62.83|60.43|0
1754421000000|2025-08-05 19:10:00|62.94|60.54|62.71|60.31|63.08|60.68|62.51|60.11|0
1754421300000|2025-08-05 19:15:00|62.68|60.28|62.71|60.31|62.99|60.59|62.64|60.24|0
1754421600000|2025-08-05 19:20:00|62.73|60.33|62.54|60.14|62.85|60.45|62.49|60.09|0
1754421900000|2025-08-05 19:25:00|62.56|60.16|62.69|60.29|62.97|60.57|62.54|60.14|0
1754422200000|2025-08-05 19:30:00|62.67|60.27|62.71|60.31|62.86|60.46|62.59|60.19|0
1754422500000|2025-08-05 19:35:00|62.69|60.29|63.08|60.68|63.1|60.7|62.63|60.23|0
1754422800000|2025-08-05 19:40:00|63.1|60.7|63.4|61|63.4|61|63.01|60.61|0
1754423100000|2025-08-05 19:45:00|63.42|61.02|63.55|61.15|63.64|61.24|63.16|60.76|0
1754423400000|2025-08-05 19:50:00|63.39|60.99|63.5|61.1|63.54|61.14|63.12|60.72|0
1754423700000|2025-08-05 19:55:00|63.58|61.18|63.76|61.36|63.98|61.58|63.44|61.04|0
1754424000000|2025-08-05 20:00:00|63.74|61.34|63.46|61.06|64.02|61.62|63.44|61.04|0
1754424300000|2025-08-05 20:05:00|63.51|61.11|63.43|61.03|63.77|61.37|63.42|61.02|0
1754424600000|2025-08-05 20:10:00|63.45|61.05|63.36|60.96|63.5|61.1|63.36|60.96|0
1754424900000|2025-08-05 20:15:00|63.43|61.03|63.22|60.82|63.71|61.31|63.11|60.71|0
1754425200000|2025-08-05 20:20:00|63.2|60.8|64.01|61.61|64.01|61.61|63.09|60.69|0
1754425500000|2025-08-05 20:25:00|63.99|61.59|63.94|61.54|64.21|61.81|63.94|61.54|0
1754425800000|2025-08-05 20:30:00|63.9|61.5|64.11|61.71|64.28|61.88|63.9|61.5|0
1754426100000|2025-08-05 20:35:00|64.09|61.69|64.17|61.77|64.21|61.81|64.05|61.65|0
1754426400000|2025-08-05 20:40:00|64.14|61.74|64.02|61.62|64.19|61.79|64|61.6|0
1754426700000|2025-08-05 20:45:00|64.05|61.65|64.05|61.65|64.13|61.73|63.93|61.53|0
1754427000000|2025-08-05 20:50:00|63.91|61.51|63.71|61.31|64.02|61.62|63.69|61.29|0
1754427300000|2025-08-05 20:55:00|64.01|61.01|64.17|61.17|64.31|61.31|63.97|60.97|0
1754427600000|2025-08-05 21:00:00|64.19|61.19|64.23|61.23|64.31|61.31|64.18|61.18|0
1754427900000|2025-08-05 21:05:00|64.21|61.21|64.16|61.16|64.22|61.22|64.16|61.16|0
1754428200000|2025-08-05 21:10:00|64.12|61.12|64.12|61.12|64.14|61.14|64.12|61.12|0
1754428500000|2025-08-05 21:15:00|64.16|61.16|64.16|61.16|64.17|61.17|64.15|61.15|0
1754428800000|2025-08-05 21:20:00|64.17|61.17|64.05|61.05|64.17|61.17|64.05|61.05|0
1754429100000|2025-08-05 21:25:00|64.07|61.07|64.01|61.01|64.11|61.11|63.94|60.94|0
1754429400000|2025-08-05 21:30:00|64.02|61.02|64.08|61.08|64.08|61.08|64.02|61.02|0
1754429700000|2025-08-05 21:35:00|64.07|61.07|64.18|61.18|64.23|61.23|64.07|61.07|0
1754430000000|2025-08-05 21:40:00|64.17|61.17|64.13|61.13|64.17|61.17|64.11|61.11|0
1754430300000|2025-08-05 21:45:00|64.22|61.22|64.15|61.15|64.26|61.26|64.14|61.14|0
1754430600000|2025-08-05 21:50:00|64.16|61.16|64.23|61.23|64.23|61.23|64.16|61.16|0
1754430900000|2025-08-05 21:55:00|64.22|61.22|64.23|61.23|64.29|61.29|64.17|61.17|0
1754431200000|2025-08-05 22:00:00|64.16|61.16|64.48|61.48|64.55|61.55|63.82|60.82|0
1754431500000|2025-08-05 22:05:00|64.46|61.46|64.86|61.86|64.89|61.89|64.4|61.4|0
1754431800000|2025-08-05 22:10:00|64.87|61.87|64.92|61.92|64.94|61.94|64.59|61.59|0
1754432100000|2025-08-05 22:15:00|64.9|61.9|64.91|61.91|65.07|62.07|64.66|61.66|0
1754432400000|2025-08-05 22:20:00|64.89|61.89|64.45|61.45|65.13|62.13|64.45|61.45|0
1754432700000|2025-08-05 22:25:00|64.43|61.43|64.54|61.54|64.73|61.73|64.36|61.36|0
1754433000000|2025-08-05 22:30:00|64.5|61.5|64.48|61.48|64.61|61.61|64.4|61.4|0
1754433300000|2025-08-05 22:35:00|64.47|61.47|64.46|61.46|64.49|61.49|64.36|61.36|0
1754433600000|2025-08-05 22:40:00|64.47|61.47|64.42|61.42|64.52|61.52|64.38|61.38|0
1754433900000|2025-08-05 22:45:00|64.43|61.43|64.4|61.4|64.47|61.47|64.32|61.32|0
1754434200000|2025-08-05 22:50:00|64.37|61.37|64.36|61.36|64.41|61.41|64.28|61.28|0
1754434500000|2025-08-05 22:55:00|64.35|61.35|64.23|61.23|64.35|61.35|64.19|61.19|0
1754434800000|2025-08-05 23:00:00|64.26|61.26|64.23|61.23|64.39|61.39|64.21|61.21|0
1754435100000|2025-08-05 23:05:00|64.21|61.21|64.25|61.25|64.32|61.32|64.21|61.21|0
1754435400000|2025-08-05 23:10:00|64.26|61.26|64.18|61.18|64.3|61.3|64.18|61.18|0
1754435700000|2025-08-05 23:15:00|64.17|61.17|64.02|61.02|64.18|61.18|63.95|60.95|0
1754436000000|2025-08-05 23:20:00|64|61|64.18|61.18|64.18|61.18|64|61|0
1754436300000|2025-08-05 23:25:00|64.17|61.17|64.27|61.27|64.32|61.32|64.13|61.13|0
1754436600000|2025-08-05 23:30:00|64.25|61.25|64.46|61.46|64.52|61.52|64.22|61.22|0
1754436900000|2025-08-05 23:35:00|64.47|61.47|64.29|61.29|64.51|61.51|64.24|61.24|0
1754437200000|2025-08-05 23:40:00|64.3|61.3|64.08|61.08|64.3|61.3|64.08|61.08|0
1754437500000|2025-08-05 23:45:00|64.07|61.07|64.34|61.34|64.37|61.37|64.01|61.01|0
1754437800000|2025-08-05 23:50:00|64.33|61.33|64.49|61.49|64.49|61.49|64.31|61.31|0
1754438100000|2025-08-05 23:55:00|64.48|61.48|64.79|61.79|64.79|61.79|64.47|61.47|0
1754438400000|2025-08-06 00:00:00|64.86|61.86|64.23|61.23|64.86|61.86|64.13|61.13|0
1754438700000|2025-08-06 00:05:00|64.28|61.28|64.26|61.26|64.4|61.4|64.21|61.21|0
1754439000000|2025-08-06 00:10:00|64.21|61.21|64.24|61.24|64.44|61.44|64.08|61.08|0
1754439300000|2025-08-06 00:15:00|64.25|61.25|64.3|61.9|64.42|62.02|63.98|61.11|0
1754439600000|2025-08-06 00:20:00|64.32|61.92|63.95|61.55|64.33|61.93|63.94|61.54|0
1754439900000|2025-08-06 00:25:00|63.94|61.54|64.03|61.63|64.2|61.8|63.87|61.47|0
1754440200000|2025-08-06 00:30:00|64.05|61.65|63.95|61.55|64.25|61.85|63.79|61.39|0
1754440500000|2025-08-06 00:35:00|63.97|61.57|63.77|61.37|64.22|61.82|63.7|61.3|0
1754440800000|2025-08-06 00:40:00|63.78|61.38|64.02|61.62|64.24|61.84|63.77|61.37|0
1754441100000|2025-08-06 00:45:00|64.04|61.64|64.14|61.74|64.21|61.81|63.92|61.52|0
1754441400000|2025-08-06 00:50:00|64.13|61.73|64.15|61.75|64.21|61.81|64.02|61.62|0
1754441700000|2025-08-06 00:55:00|64.16|61.76|64.24|61.84|64.4|62|64.11|61.71|0
1754442000000|2025-08-06 01:00:00|64.22|61.82|64.21|61.81|64.38|61.98|64.11|61.71|0
1754442300000|2025-08-06 01:05:00|64.23|61.83|64.27|61.87|64.3|61.9|64.11|61.71|0
1754442600000|2025-08-06 01:10:00|64.26|61.86|64.07|61.67|64.43|62.03|64.07|61.67|0
1754442900000|2025-08-06 01:15:00|64.12|61.72|64.28|61.88|64.36|61.96|64.07|61.67|0
1754443200000|2025-08-06 01:20:00|64.31|61.91|64.12|61.72|64.31|61.91|64.05|61.65|0
1754443500000|2025-08-06 01:25:00|64.15|61.75|64.16|61.76|64.22|61.82|64.12|61.72|0
1754443800000|2025-08-06 01:30:00|64.18|61.78|63.96|61.56|64.23|61.83|63.94|61.54|0
1754444100000|2025-08-06 01:35:00|63.98|61.58|63.5|61.1|64.02|61.62|63.46|61.06|0
1754444400000|2025-08-06 01:40:00|63.47|61.07|63.31|60.91|63.57|61.17|62.93|60.53|0
1754444700000|2025-08-06 01:45:00|63.29|60.89|63.57|61.17|63.59|61.19|63.24|60.84|0
1754445000000|2025-08-06 01:50:00|63.58|61.18|63.17|60.77|63.6|61.2|63.09|60.69|0
1754445300000|2025-08-06 01:55:00|63.16|60.76|62.78|60.38|63.16|60.76|62.72|60.32|0
1754445600000|2025-08-06 02:00:00|62.75|60.35|62.86|60.46|62.92|60.52|62.71|60.31|0
1754445900000|2025-08-06 02:05:00|62.89|60.49|62.97|60.57|63.01|60.61|62.83|60.43|0
1754446200000|2025-08-06 02:10:00|62.93|60.53|62.89|60.49|63.05|60.65|62.8|60.4|0
1754446500000|2025-08-06 02:15:00|62.94|60.54|62.68|60.28|62.94|60.54|62.66|60.26|0
1754446800000|2025-08-06 02:20:00|62.7|60.3|62.37|59.97|62.73|60.33|62.35|59.95|0
1754447100000|2025-08-06 02:25:00|62.34|59.94|62.26|59.86|62.44|60.04|62.25|59.85|0
1754447400000|2025-08-06 02:30:00|62.25|59.85|62.09|59.69|62.36|59.96|61.97|59.57|0
1754447700000|2025-08-06 02:35:00|62.05|59.65|62.28|59.88|62.3|59.9|62.02|59.62|0
1754448000000|2025-08-06 02:40:00|62.29|59.89|62.09|59.69|62.29|59.89|62.08|59.68|0
1754448300000|2025-08-06 02:45:00|62.06|59.66|62.12|59.72|62.22|59.82|61.97|59.57|0
1754448600000|2025-08-06 02:50:00|62.15|59.75|62.32|59.92|62.39|59.99|62.12|59.72|0
1754448900000|2025-08-06 02:55:00|62.31|59.91|62.28|59.88|62.36|59.96|62.24|59.84|0
1754449200000|2025-08-06 03:00:00|62.3|59.9|62.34|59.94|62.38|59.98|62.13|59.73|0
1754449500000|2025-08-06 03:05:00|62.33|59.93|62.26|59.86|62.36|59.96|62.22|59.82|0
1754449800000|2025-08-06 03:10:00|62.27|59.87|62.39|59.99|62.44|60.04|62.19|59.79|0
1754450100000|2025-08-06 03:15:00|62.57|60.17|62.4|60|62.61|60.21|62.39|59.99|0
1754450400000|2025-08-06 03:20:00|62.37|59.97|62.43|60.03|62.44|60.04|62.24|59.84|0
1754450700000|2025-08-06 03:25:00|62.42|60.02|62.21|59.81|62.44|60.04|62.2|59.8|0
1754451000000|2025-08-06 03:30:00|62.2|59.8|62.09|59.69|62.26|59.86|62.06|59.66|0
1754451300000|2025-08-06 03:35:00|62.11|59.71|62.15|59.75|62.2|59.8|62.07|59.67|0
1754451600000|2025-08-06 03:40:00|62.16|59.76|62.14|59.74|62.23|59.83|62.13|59.73|0
1754451900000|2025-08-06 03:45:00|62.16|59.76|62.24|59.84|62.24|59.84|62.07|59.67|0
1754452200000|2025-08-06 03:50:00|62.22|59.82|62.14|59.74|62.22|59.82|62.09|59.69|0
1754452500000|2025-08-06 03:55:00|62.12|59.72|62.13|59.73|62.16|59.76|62.05|59.65|0
1754452800000|2025-08-06 04:00:00|61.09|58.69|61.92|59.52|62.15|59.75|61.04|58.64|0
1754453100000|2025-08-06 04:05:00|61.95|59.55|61.89|59.49|61.98|59.58|61.85|59.45|0
1754453400000|2025-08-06 04:10:00|61.91|59.51|61.94|59.54|61.94|59.54|61.85|59.45|0
1754453700000|2025-08-06 04:15:00|61.92|59.52|61.97|59.57|61.99|59.59|61.87|59.47|0
1754454000000|2025-08-06 04:20:00|61.94|59.54|61.92|59.52|61.98|59.58|61.82|59.42|0
1754454300000|2025-08-06 04:25:00|61.91|59.51|61.9|59.5|62.01|59.61|61.85|59.45|0
1754454600000|2025-08-06 04:30:00|61.89|59.49|61.91|59.51|61.96|59.56|61.82|59.42|0
1754454900000|2025-08-06 04:35:00|61.93|59.53|61.95|59.55|62|59.6|61.93|59.53|0
1754455200000|2025-08-06 04:40:00|61.96|59.56|61.95|59.55|61.99|59.59|61.92|59.52|0
1754455500000|2025-08-06 04:45:00|61.97|59.57|61.99|59.59|62.05|59.65|61.9|59.5|0
1754455800000|2025-08-06 04:50:00|62|59.6|61.92|59.52|62|59.6|61.89|59.49|0
1754456100000|2025-08-06 04:55:00|61.91|59.51|61.86|59.46|61.97|59.57|61.84|59.44|0
1754456400000|2025-08-06 05:00:00|61.84|59.44|61.79|59.39|61.9|59.5|61.69|59.29|0
1754456700000|2025-08-06 05:05:00|61.78|59.38|61.77|59.37|61.83|59.43|61.74|59.34|0
1754457000000|2025-08-06 05:10:00|61.76|59.36|61.78|59.38|61.8|59.4|61.71|59.31|0
1754457300000|2025-08-06 05:15:00|61.77|59.37|61.75|59.35|61.81|59.41|61.73|59.33|0
1754457600000|2025-08-06 05:20:00|61.77|59.37|61.72|59.32|61.8|59.4|61.69|59.29|0
1754457900000|2025-08-06 05:25:00|61.7|59.3|61.51|59.11|61.74|59.34|61.49|59.09|0
1754458200000|2025-08-06 05:30:00|61.49|59.09|61.11|58.71|61.59|59.19|61.07|58.67|0
1754458500000|2025-08-06 05:35:00|61.09|58.69|61.16|58.76|61.25|58.85|61.05|58.65|0
1754458800000|2025-08-06 05:40:00|61.11|58.71|61.01|58.61|61.16|58.76|61|58.6|0
1754459100000|2025-08-06 05:45:00|61.03|58.63|60.99|58.59|61.03|58.63|60.85|58.45|0
1754459400000|2025-08-06 05:50:00|60.96|58.56|61.12|58.72|61.16|58.76|60.92|58.52|0
1754459700000|2025-08-06 05:55:00|61.09|58.69|61.12|58.72|61.15|58.75|61.07|58.67|0
1754460000000|2025-08-06 06:00:00|61.15|58.75|61.06|58.66|61.2|58.8|61|58.6|0
1754460300000|2025-08-06 06:05:00|61.04|58.64|61.09|58.69|61.12|58.72|60.96|58.56|0
1754460600000|2025-08-06 06:10:00|61.05|58.65|61.16|58.76|61.25|58.85|61.05|58.65|0
1754460900000|2025-08-06 06:15:00|61.14|58.74|60.96|58.56|61.19|58.79|60.89|58.49|0
1754461200000|2025-08-06 06:20:00|60.95|58.55|60.94|58.54|61.04|58.64|60.89|58.49|0
1754461500000|2025-08-06 06:25:00|60.92|58.52|60.84|58.44|60.99|58.59|60.74|58.34|0
1754461800000|2025-08-06 06:30:00|60.88|58.48|60.63|58.23|60.91|58.51|60.57|58.17|0
1754462100000|2025-08-06 06:35:00|60.61|58.21|60.63|58.23|60.68|58.28|60.55|58.15|0
1754462400000|2025-08-06 06:40:00|60.62|58.22|60.76|58.36|60.79|58.39|60.62|58.22|0
1754462700000|2025-08-06 06:45:00|60.77|58.37|60.79|58.39|60.88|58.48|60.74|58.34|0
1754463000000|2025-08-06 06:50:00|60.76|58.36|60.71|58.31|60.84|58.44|60.68|58.28|0
1754463300000|2025-08-06 06:55:00|60.7|58.3|61.01|58.61|61.12|58.72|60.67|58.27|0
1754463600000|2025-08-06 07:00:00|61.05|58.65|60.74|58.34|61.05|58.65|60.69|58.29|0
1754463900000|2025-08-06 07:05:00|60.72|58.32|60.78|58.38|60.88|58.48|60.64|58.24|0
1754464200000|2025-08-06 07:10:00|60.8|58.4|60.17|57.77|60.82|58.42|60.13|57.73|0
1754464500000|2025-08-06 07:15:00|60.25|57.85|60.36|57.96|60.4|58|60.17|57.77|0
1754464800000|2025-08-06 07:20:00|60.37|57.97|60.54|58.14|60.58|58.18|60.35|57.95|0
1754465100000|2025-08-06 07:25:00|60.53|58.13|60.46|58.06|60.58|58.18|60.41|58.01|0
1754465400000|2025-08-06 07:30:00|60.47|58.07|60.45|58.05|60.57|58.17|60.39|57.99|0
1754465700000|2025-08-06 07:35:00|60.46|58.06|60.46|58.06|60.57|58.17|60.39|57.99|0
1754466000000|2025-08-06 07:40:00|60.45|58.05|60.42|58.02|60.46|58.06|60.36|57.96|0
1754466300000|2025-08-06 07:45:00|60.4|58|60.53|58.13|60.53|58.13|60.35|57.95|0
1754466600000|2025-08-06 07:50:00|60.5|58.1|60.48|58.08|60.64|58.24|60.45|58.05|0
1754466900000|2025-08-06 07:55:00|60.5|58.1|60.42|58.02|60.54|58.14|60.41|58.01|0
1754467200000|2025-08-06 08:00:00|60.44|58.04|60.54|58.14|60.66|58.26|60.4|58|0
1754467500000|2025-08-06 08:05:00|60.52|58.12|60.49|58.09|60.55|58.15|60.31|57.91|0
1754467800000|2025-08-06 08:10:00|60.5|58.1|60.7|58.3|60.7|58.3|60.42|58.02|0
1754468100000|2025-08-06 08:15:00|60.74|58.34|60.94|58.54|61.06|58.66|60.7|58.3|0
1754468400000|2025-08-06 08:20:00|60.96|58.56|60.98|58.58|61.08|58.68|60.9|58.5|0
1754468700000|2025-08-06 08:25:00|60.99|58.59|60.99|58.59|61.04|58.64|60.9|58.5|0
1754469000000|2025-08-06 08:30:00|60.97|58.57|61.03|58.63|61.2|58.8|60.94|58.54|0
1754469300000|2025-08-06 08:35:00|61.02|58.62|61.19|58.79|61.21|58.81|60.99|58.59|0
1754469600000|2025-08-06 08:40:00|61.2|58.8|61.67|59.27|61.8|59.4|61.15|58.75|0
1754469900000|2025-08-06 08:45:00|61.65|59.25|61.53|59.13|61.68|59.28|61.43|59.03|0
1754470200000|2025-08-06 08:50:00|61.52|59.12|61.69|59.29|61.69|59.29|61.43|59.03|0
1754470500000|2025-08-06 08:55:00|61.63|59.23|61.61|59.21|61.78|59.38|61.53|59.13|0
1754470800000|2025-08-06 09:00:00|61.63|59.23|61.55|59.15|61.65|59.25|61.48|59.08|0
1754471100000|2025-08-06 09:05:00|61.56|59.16|61.53|59.13|61.64|59.24|61.42|59.02|0
1754471400000|2025-08-06 09:10:00|61.56|59.16|61.48|59.08|61.59|59.19|61.46|59.06|0
1754471700000|2025-08-06 09:15:00|61.5|59.1|61.54|59.14|61.58|59.18|61.47|59.07|0
1754472000000|2025-08-06 09:20:00|61.56|59.16|61.56|59.16|61.71|59.31|61.41|59.01|0
1754472300000|2025-08-06 09:25:00|61.55|59.15|61.82|59.42|61.86|59.46|61.5|59.1|0
1754472600000|2025-08-06 09:30:00|61.81|59.41|61.81|59.41|61.92|59.52|61.73|59.33|0
1754472900000|2025-08-06 09:35:00|61.79|59.39|62.13|59.73|62.25|59.85|61.76|59.36|0
1754473200000|2025-08-06 09:40:00|62.15|59.75|62.1|59.7|62.22|59.82|62.01|59.61|0
1754473500000|2025-08-06 09:45:00|62.09|59.69|62.31|59.91|62.35|59.95|62.05|59.65|0
1754473800000|2025-08-06 09:50:00|62.3|59.9|62.21|59.81|62.31|59.91|62.15|59.75|0
1754474100000|2025-08-06 09:55:00|62.2|59.8|62.14|59.74|62.34|59.94|62.12|59.72|0
1754474400000|2025-08-06 10:00:00|62.17|59.77|62.47|60.07|62.49|60.09|62.15|59.75|0
1754474700000|2025-08-06 10:05:00|62.44|60.04|62.49|60.09|62.64|60.24|62.4|60|0
1754475000000|2025-08-06 10:10:00|62.56|60.16|62.13|59.73|62.56|60.16|62.03|59.63|0
1754475300000|2025-08-06 10:15:00|62.12|59.72|62.35|59.95|62.37|59.97|61.88|59.48|0
1754475600000|2025-08-06 10:20:00|62.34|59.94|62.34|59.94|62.58|60.18|62.2|59.8|0
1754475900000|2025-08-06 10:25:00|62.35|59.95|62.07|59.67|62.38|59.98|62.05|59.65|0
1754476200000|2025-08-06 10:30:00|62.06|59.66|62.18|59.78|62.2|59.8|62.02|59.62|0
1754476500000|2025-08-06 10:35:00|62.19|59.79|62.21|59.81|62.27|59.87|62.03|59.63|0
1754476800000|2025-08-06 10:40:00|62.27|59.87|62.58|60.18|62.61|60.21|62.26|59.86|0
1754477100000|2025-08-06 10:45:00|62.59|60.19|63.12|60.72|63.13|60.73|62.55|60.15|0
1754477400000|2025-08-06 10:50:00|63.13|60.73|62.48|60.08|63.14|60.74|62.45|60.05|0
1754477700000|2025-08-06 10:55:00|62.47|60.07|62.46|60.06|62.5|60.1|62.3|59.9|0
1754478000000|2025-08-06 11:00:00|62.4|60|62.17|59.77|62.45|60.05|62.06|59.66|0
1754478300000|2025-08-06 11:05:00|62.19|59.79|62.15|59.75|62.51|60.11|62.13|59.73|0
1754478600000|2025-08-06 11:10:00|62.22|59.82|62.34|59.94|62.44|60.04|62.04|59.64|0
1754478900000|2025-08-06 11:15:00|62.31|59.91|62.31|59.91|62.41|60.01|62.22|59.82|0
1754479200000|2025-08-06 11:20:00|62.32|59.92|62.31|59.91|62.38|59.98|62.16|59.76|0
1754479500000|2025-08-06 11:25:00|62.33|59.93|62.28|59.88|62.43|60.03|62.28|59.88|0
1754479800000|2025-08-06 11:30:00|62.29|59.89|62.18|59.78|62.29|59.89|61.98|59.58|0
1754480100000|2025-08-06 11:35:00|62.22|59.82|62.18|59.78|62.33|59.93|62.11|59.71|0
1754480400000|2025-08-06 11:40:00|62.16|59.76|62.24|59.84|62.43|60.03|62.16|59.76|0
1754480700000|2025-08-06 11:45:00|62.25|59.85|62.18|59.78|62.32|59.92|62.15|59.75|0
1754481000000|2025-08-06 11:50:00|62.17|59.77|62.31|59.91|62.39|59.99|62.17|59.77|0
1754481300000|2025-08-06 11:55:00|62.33|59.93|62.38|59.98|62.43|60.03|62.25|59.85|0
1754481600000|2025-08-06 12:00:00|62.37|59.97|62.66|60.26|62.69|60.29|62.28|59.88|0
1754481900000|2025-08-06 12:05:00|62.65|60.25|62.9|60.5|63.05|60.65|62.65|60.25|0
1754482200000|2025-08-06 12:10:00|62.88|60.48|63.12|60.72|63.18|60.78|62.86|60.46|0
1754482500000|2025-08-06 12:15:00|63.14|60.74|62.69|60.29|63.14|60.74|62.69|60.29|0
1754482800000|2025-08-06 12:20:00|62.71|60.31|62.41|60.01|62.75|60.35|62.28|59.88|0
1754483100000|2025-08-06 12:25:00|62.42|60.02|62.83|60.43|62.93|60.53|62.37|59.97|0
1754483400000|2025-08-06 12:30:00|62.85|60.45|62.77|60.37|63.05|60.65|62.69|60.29|0
1754483700000|2025-08-06 12:35:00|62.76|60.36|62.76|60.36|62.86|60.46|62.62|60.22|0
1754484000000|2025-08-06 12:40:00|62.75|60.35|62.67|60.27|62.8|60.4|62.63|60.23|0
1754484300000|2025-08-06 12:45:00|62.69|60.29|62.45|60.05|62.69|60.29|62.35|59.95|0
1754484600000|2025-08-06 12:50:00|62.43|60.03|62.6|60.2|62.69|60.29|62.39|59.99|0
1754484900000|2025-08-06 12:55:00|62.55|60.15|62.28|59.88|62.58|60.18|62.21|59.81|0
1754485200000|2025-08-06 13:00:00|62.25|59.85|62.33|59.93|62.39|59.99|62.23|59.83|0
1754485500000|2025-08-06 13:05:00|62.35|59.95|62.27|59.87|62.38|59.98|62.19|59.79|0
1754485800000|2025-08-06 13:10:00|62.25|59.85|62.01|59.61|62.3|59.9|62.01|59.61|0
1754486100000|2025-08-06 13:15:00|61.98|59.58|62.08|59.68|62.1|59.7|61.95|59.55|0
1754486400000|2025-08-06 13:20:00|62.09|59.69|62.68|59.68|62.72|60.04|62.05|59.65|0
1754486700000|2025-08-06 13:25:00|62.69|59.69|62.9|59.9|62.95|59.95|62.61|59.61|0
1754487000000|2025-08-06 13:30:00|62.6|60.2|62.23|59.83|63.29|60.89|62.23|59.83|0
1754487300000|2025-08-06 13:35:00|62.27|59.87|63.23|60.83|63.27|60.87|62.2|59.8|0
1754487600000|2025-08-06 13:40:00|63.22|60.82|62.59|60.19|63.32|60.92|62.59|60.19|0
1754487900000|2025-08-06 13:45:00|62.5|60.1|62.1|59.7|62.72|60.32|61.81|59.41|0
1754488200000|2025-08-06 13:50:00|62.15|59.75|61.66|59.26|63.03|60.63|61.58|59.18|0
1754488500000|2025-08-06 13:55:00|61.63|59.23|62.55|60.15|62.56|60.16|61.39|58.99|0
1754488800000|2025-08-06 14:00:00|62.52|60.12|61.29|58.89|62.61|60.21|61.29|58.89|0
1754489100000|2025-08-06 14:05:00|61.31|58.91|60.97|58.57|61.39|58.99|60.9|58.5|0
1754489400000|2025-08-06 14:10:00|60.99|58.59|61.91|59.51|61.91|59.51|60.98|58.58|0
1754489700000|2025-08-06 14:15:00|61.87|59.47|62|59.6|62.19|59.79|61.64|59.24|0
1754490000000|2025-08-06 14:20:00|62.04|59.64|63.19|60.79|63.19|60.79|61.71|59.31|0
1754490300000|2025-08-06 14:25:00|63.12|60.72|62.46|60.06|63.29|60.89|62.39|59.99|0
1754490600000|2025-08-06 14:30:00|62.45|60.05|62.38|59.98|62.83|60.43|62.34|59.94|0
1754490900000|2025-08-06 14:35:00|62.43|60.03|61.21|58.81|62.46|60.06|61.18|58.78|0
1754491200000|2025-08-06 14:40:00|61.28|58.88|61.07|58.67|61.4|59|60.95|58.55|0
1754491500000|2025-08-06 14:45:00|61.05|58.65|61.07|58.67|61.15|58.75|60.72|58.32|0
1754491800000|2025-08-06 14:50:00|61.09|58.69|60.59|58.19|61.28|58.88|60.59|58.19|0
1754492100000|2025-08-06 14:55:00|60.55|58.15|60.42|58.02|60.68|58.28|60.34|57.94|0
1754492400000|2025-08-06 15:00:00|60.4|58|60.72|58.32|60.79|58.39|60.29|57.89|0
1754492700000|2025-08-06 15:05:00|60.74|58.34|60.64|58.24|60.98|58.58|60.59|58.19|0
1754493000000|2025-08-06 15:10:00|60.66|58.26|60.51|58.11|61.12|58.72|60.48|58.08|0
1754493300000|2025-08-06 15:15:00|60.53|58.13|60.29|57.89|60.59|58.19|60.15|57.75|0
1754493600000|2025-08-06 15:20:00|60.27|57.87|59.99|57.59|60.35|57.95|59.82|57.42|0
1754493900000|2025-08-06 15:25:00|59.98|57.58|59.7|57.3|60.03|57.63|59.54|57.14|0
1754494200000|2025-08-06 15:30:00|59.72|57.32|59.4|57|59.74|57.34|59.26|56.86|0
1754494500000|2025-08-06 15:35:00|59.38|56.98|59.99|57.59|60.03|57.63|59.32|56.92|0
1754494800000|2025-08-06 15:40:00|59.97|57.57|59.56|57.16|60.44|58.04|59.48|57.08|0
1754495100000|2025-08-06 15:45:00|59.54|57.14|59.44|57.04|59.55|57.15|59.26|56.86|0
1754495400000|2025-08-06 15:50:00|59.41|57.01|59.06|56.66|59.47|57.07|58.82|56.42|0
1754495700000|2025-08-06 15:55:00|59.08|56.68|59.2|56.8|59.21|56.81|58.97|56.57|0
1754496000000|2025-08-06 16:00:00|59.19|56.79|59.08|56.68|59.4|57|59.07|56.67|0
1754496300000|2025-08-06 16:05:00|59.13|56.73|59.19|56.79|59.22|56.82|59.05|56.65|0
1754496600000|2025-08-06 16:10:00|59.17|56.77|59.35|56.95|59.47|57.07|59.14|56.74|0
1754496900000|2025-08-06 16:15:00|59.42|57.02|59.26|56.86|59.5|57.1|59.2|56.8|0
1754497200000|2025-08-06 16:20:00|59.23|56.83|59.37|56.97|59.49|57.09|59.12|56.72|0
1754497500000|2025-08-06 16:25:00|59.35|56.95|59.44|57.04|59.59|57.19|59.35|56.95|0
1754497800000|2025-08-06 16:30:00|59.46|57.06|59.49|57.09|59.58|57.18|59.37|56.97|0
1754498100000|2025-08-06 16:35:00|59.47|57.07|59.21|56.81|59.47|57.07|58.77|56.37|0
1754498400000|2025-08-06 16:40:00|59.24|56.84|59.78|57.38|59.78|57.38|59.19|56.79|0
1754498700000|2025-08-06 16:45:00|59.76|57.36|59.7|57.3|59.99|57.59|59.53|57.13|0
1754499000000|2025-08-06 16:50:00|59.72|57.32|59.46|57.06|59.81|57.41|59.35|56.95|0
1754499300000|2025-08-06 16:55:00|59.45|57.05|59.55|57.15|59.64|57.24|59.4|57|0
1754499600000|2025-08-06 17:00:00|59.57|57.17|59.44|57.04|59.7|57.3|59.24|56.84|0
1754499900000|2025-08-06 17:05:00|59.47|57.07|59.44|57.04|59.62|57.22|59.37|56.97|0
1754500200000|2025-08-06 17:10:00|59.46|57.06|59.56|57.16|59.7|57.3|59.34|56.94|0
1754500500000|2025-08-06 17:15:00|59.54|57.14|59.6|57.2|59.85|57.45|59.54|57.14|0
1754500800000|2025-08-06 17:20:00|59.57|57.17|59.61|57.21|59.72|57.32|59.48|57.08|0
1754501100000|2025-08-06 17:25:00|59.54|57.14|59.47|57.07|59.71|57.31|59.46|57.06|0
1754501400000|2025-08-06 17:30:00|59.49|57.09|59.23|56.83|59.57|57.17|59.23|56.83|0
1754501700000|2025-08-06 17:35:00|59.19|56.79|59.16|56.76|59.26|56.86|59.13|56.73|0
1754502000000|2025-08-06 17:40:00|59.18|56.78|59.14|56.74|59.22|56.82|59.01|56.61|0
1754502300000|2025-08-06 17:45:00|59.11|56.71|59.51|57.11|59.52|57.12|59.09|56.69|0
1754502600000|2025-08-06 17:50:00|59.48|57.08|59.67|57.27|59.72|57.32|59.48|57.08|0
1754502900000|2025-08-06 17:55:00|59.69|57.29|59.53|57.13|59.71|57.31|59.41|57.01|0
1754503200000|2025-08-06 18:00:00|59.51|57.11|59.04|56.64|59.52|57.12|58.98|56.58|0
1754503500000|2025-08-06 18:05:00|59.06|56.66|58.82|56.42|59.13|56.73|58.61|56.21|0
1754503800000|2025-08-06 18:10:00|58.84|56.44|58.88|56.48|59.05|56.65|58.8|56.4|0
1754504100000|2025-08-06 18:15:00|58.86|56.46|59.04|56.64|59.04|56.64|58.84|56.44|0
1754504400000|2025-08-06 18:20:00|59.06|56.66|58.87|56.47|59.09|56.69|58.81|56.41|0
1754504700000|2025-08-06 18:25:00|58.88|56.48|58.76|56.36|58.89|56.49|58.68|56.28|0
1754505000000|2025-08-06 18:30:00|58.79|56.39|58.76|56.36|58.96|56.56|58.71|56.31|0
1754505300000|2025-08-06 18:35:00|58.78|56.38|59.07|56.67|59.07|56.67|58.71|56.31|0
1754505600000|2025-08-06 18:40:00|59.09|56.69|59.14|56.74|59.31|56.91|59.05|56.65|0
1754505900000|2025-08-06 18:45:00|59.16|56.76|59.22|56.82|59.3|56.9|59.07|56.67|0
1754506200000|2025-08-06 18:50:00|59.2|56.8|59.31|56.91|59.42|57.02|59.16|56.76|0
1754506500000|2025-08-06 18:55:00|59.29|56.89|59.95|57.55|60|57.6|59.27|56.87|0
1754506800000|2025-08-06 19:00:00|59.98|57.58|59.56|57.16|60|57.6|59.42|57.02|0
1754507100000|2025-08-06 19:05:00|59.58|57.18|59.64|57.24|59.71|57.31|59.51|57.11|0
1754507400000|2025-08-06 19:10:00|59.67|57.27|59.61|57.21|59.67|57.27|59.5|57.1|0
1754507700000|2025-08-06 19:15:00|59.59|57.19|59.35|56.95|59.62|57.22|59.29|56.89|0
1754508000000|2025-08-06 19:20:00|59.36|56.96|59.27|56.87|59.36|56.96|59.23|56.83|0
1754508300000|2025-08-06 19:25:00|59.29|56.89|59.34|56.94|59.38|56.98|59.22|56.82|0
1754508600000|2025-08-06 19:30:00|59.38|56.98|59.28|56.88|59.53|57.13|59.16|56.76|0
1754508900000|2025-08-06 19:35:00|59.2|56.8|59.22|56.82|59.35|56.95|59.17|56.77|0
1754509200000|2025-08-06 19:40:00|59.19|56.79|59.54|57.14|59.55|57.15|59.14|56.74|0
1754509500000|2025-08-06 19:45:00|59.52|57.12|59.5|57.1|59.72|57.32|59.46|57.06|0
1754509800000|2025-08-06 19:50:00|59.75|57.35|59.55|57.15|60.02|57.62|59.55|57.15|0
1754510100000|2025-08-06 19:55:00|59.53|57.13|59.88|57.48|60.04|57.64|59.53|57.13|0
1754510400000|2025-08-06 20:00:00|59.78|57.38|60.01|57.61|60.11|57.71|59.78|57.38|0
1754510700000|2025-08-06 20:05:00|60.06|57.66|59.9|57.5|60.06|57.66|59.78|57.38|0
1754511000000|2025-08-06 20:10:00|59.92|57.52|59.93|57.53|59.99|57.59|59.81|57.41|0
1754511300000|2025-08-06 20:15:00|59.98|57.58|59.87|57.47|60.06|57.66|59.85|57.45|0
1754511600000|2025-08-06 20:20:00|59.85|57.45|59.82|57.42|59.88|57.48|59.82|57.42|0
1754511900000|2025-08-06 20:25:00|59.84|57.44|59.75|57.35|59.86|57.46|59.71|57.31|0
1754512200000|2025-08-06 20:30:00|59.77|57.37|59.75|57.35|59.88|57.48|59.72|57.32|0
1754512500000|2025-08-06 20:35:00|59.71|57.31|59.98|57.58|60.01|57.61|59.71|57.31|0
1754512800000|2025-08-06 20:40:00|60|57.6|59.84|57.44|60.02|57.62|59.82|57.42|0
1754513100000|2025-08-06 20:45:00|59.82|57.42|59.88|57.48|59.98|57.58|59.82|57.42|0
1754513400000|2025-08-06 20:50:00|59.92|57.52|59.8|57.4|60.07|57.67|59.74|57.34|0
1754513700000|2025-08-06 20:55:00|60.1|57.1|60.06|57.06|60.16|57.16|60.03|57.03|0
1754514000000|2025-08-06 21:00:00|60.1|57.1|60.05|57.05|60.12|57.12|60.03|57.03|0
1754514300000|2025-08-06 21:05:00|60.06|57.06|59.99|56.99|60.06|57.06|59.99|56.99|0
1754514600000|2025-08-06 21:10:00|59.98|56.98|59.96|56.96|60|57|59.96|56.96|0
1754514900000|2025-08-06 21:15:00|60|57|59.92|56.92|60|57|59.88|56.88|0
1754515200000|2025-08-06 21:20:00|59.95|56.95|59.94|56.94|59.96|56.96|59.93|56.93|0
1754515500000|2025-08-06 21:25:00|59.96|56.96|60.61|57.61|60.61|57.61|59.95|56.95|0
1754515800000|2025-08-06 21:30:00|60.65|57.65|61.08|58.08|61.3|58.3|60.61|57.61|0
1754516100000|2025-08-06 21:35:00|61.15|58.15|60.86|57.86|61.27|58.27|60.85|57.85|0
1754516400000|2025-08-06 21:40:00|60.85|57.85|60.34|57.34|60.94|57.94|60.28|57.28|0
1754516700000|2025-08-06 21:45:00|60.33|57.33|60.43|57.43|60.72|57.72|60.32|57.32|0
1754517000000|2025-08-06 21:50:00|60.39|57.39|60.08|57.08|60.43|57.43|60.08|57.08|0
1754517300000|2025-08-06 21:55:00|60.07|57.07|60.19|57.19|60.24|57.24|59.84|56.84|0
1754517600000|2025-08-06 22:00:00|59.65|56.65|60.44|57.44|60.54|57.54|59.65|56.65|0
1754517900000|2025-08-06 22:05:00|60.42|57.42|60.02|57.02|60.52|57.52|59.98|56.98|0
1754518200000|2025-08-06 22:10:00|60.01|57.01|60|57|60.04|57.04|59.78|56.78|0
1754518500000|2025-08-06 22:15:00|59.98|56.98|59.63|56.63|60.03|57.03|59.59|56.59|0
1754518800000|2025-08-06 22:20:00|59.65|56.65|59.52|56.52|59.67|56.67|59.5|56.5|0
1754519100000|2025-08-06 22:25:00|59.5|56.5|58.88|55.88|59.52|56.52|58.82|55.82|0
1754519400000|2025-08-06 22:30:00|58.95|55.95|58.82|55.82|59.01|56.01|58.61|55.61|0
1754519700000|2025-08-06 22:35:00|58.81|55.81|58.95|55.95|59.02|56.02|58.75|55.75|0
1754520000000|2025-08-06 22:40:00|58.94|55.94|59.03|56.03|59.05|56.05|58.84|55.84|0
1754520300000|2025-08-06 22:45:00|59|56|59.09|56.09|59.1|56.1|58.95|55.95|0
1754520600000|2025-08-06 22:50:00|59.1|56.1|59.05|56.05|59.17|56.17|58.92|55.92|0
1754520900000|2025-08-06 22:55:00|59.06|56.06|58.95|55.95|59.11|56.11|58.95|55.95|0
1754521200000|2025-08-06 23:00:00|58.96|55.96|58.84|55.84|58.96|55.96|58.76|55.76|0
1754521500000|2025-08-06 23:05:00|58.85|55.85|58.61|55.61|58.89|55.89|58.57|55.57|0
1754521800000|2025-08-06 23:10:00|58.62|55.62|58.76|55.76|58.78|55.78|58.62|55.62|0
1754522100000|2025-08-06 23:15:00|58.72|55.72|58.9|55.9|58.95|55.95|58.72|55.72|0
1754522400000|2025-08-06 23:20:00|58.91|55.91|58.8|55.8|58.94|55.94|58.8|55.8|0
1754522700000|2025-08-06 23:25:00|58.79|55.79|58.91|55.91|58.97|55.97|58.78|55.78|0
1754523000000|2025-08-06 23:30:00|58.93|55.93|58.91|55.91|58.97|55.97|58.87|55.87|0
1754523300000|2025-08-06 23:35:00|58.92|55.92|58.92|55.92|58.94|55.94|58.82|55.82|0
1754523600000|2025-08-06 23:40:00|58.94|55.94|59.01|56.01|59.03|56.03|58.9|55.9|0
1754523900000|2025-08-06 23:45:00|59.02|56.02|59.13|56.13|59.15|56.15|58.94|55.94|0
1754524200000|2025-08-06 23:50:00|59.15|56.15|59.14|56.14|59.15|56.15|59.04|56.04|0
1754524500000|2025-08-06 23:55:00|59.15|56.15|59.15|56.15|59.28|56.28|59.1|56.1|0
1754524800000|2025-08-07 00:00:00|59.17|56.17|59.04|56.04|59.32|56.32|59.04|56.04|0
1754525100000|2025-08-07 00:05:00|59.06|56.06|59|56|59.15|56.15|58.99|55.99|0
1754525400000|2025-08-07 00:10:00|59.02|56.02|58.98|55.98|59.07|56.07|58.98|55.98|0
1754525700000|2025-08-07 00:15:00|58.99|55.99|58.76|56.36|59.02|56.57|58.68|55.97|0
1754526000000|2025-08-07 00:20:00|58.75|56.35|58.6|56.2|58.79|56.39|58.55|56.15|0
1754526300000|2025-08-07 00:25:00|58.65|56.25|58.5|56.1|58.69|56.29|58.39|55.99|0
1754526600000|2025-08-07 00:30:00|58.49|56.09|58.43|56.03|58.52|56.12|58.36|55.96|0
1754526900000|2025-08-07 00:35:00|58.44|56.04|58.42|56.02|58.51|56.11|58.36|55.96|0
1754527200000|2025-08-07 00:40:00|58.43|56.03|58.43|56.03|58.48|56.08|58.34|55.94|0
1754527500000|2025-08-07 00:45:00|58.41|56.01|58.39|55.99|58.45|56.05|58.34|55.94|0
1754527800000|2025-08-07 00:50:00|58.36|55.96|58.38|55.98|58.49|56.09|58.27|55.87|0
1754528100000|2025-08-07 00:55:00|58.37|55.97|58.43|56.03|58.55|56.15|58.37|55.97|0
1754528400000|2025-08-07 01:00:00|58.46|56.06|58.43|56.03|58.46|56.06|58.37|55.97|0
1754528700000|2025-08-07 01:05:00|58.42|56.02|58.45|56.05|58.49|56.09|58.34|55.94|0
1754529000000|2025-08-07 01:10:00|58.47|56.07|58.37|55.97|58.48|56.08|58.27|55.87|0
1754529300000|2025-08-07 01:15:00|58.39|55.99|58.45|56.05|58.64|56.24|58.34|55.94|0
1754529600000|2025-08-07 01:20:00|58.44|56.04|58.45|56.05|58.52|56.12|58.4|56|0
1754529900000|2025-08-07 01:25:00|58.43|56.03|58.43|56.03|58.47|56.07|58.36|55.96|0
1754530200000|2025-08-07 01:30:00|58.45|56.05|58.45|56.05|58.46|56.06|58.41|56.01|0
1754530500000|2025-08-07 01:35:00|58.44|56.04|58.24|55.84|58.53|56.13|58.24|55.84|0
1754530800000|2025-08-07 01:40:00|58.17|55.77|58.13|55.73|58.2|55.8|58.06|55.66|0
1754531100000|2025-08-07 01:45:00|58.14|55.74|58.16|55.76|58.25|55.85|58.11|55.71|0
1754531400000|2025-08-07 01:50:00|58.15|55.75|58.17|55.77|58.18|55.78|58.09|55.69|0
1754531700000|2025-08-07 01:55:00|58.19|55.79|58.18|55.78|58.23|55.83|58.06|55.66|0
1754532000000|2025-08-07 02:00:00|58.22|55.82|58.13|55.73|58.25|55.85|58.11|55.71|0
1754532300000|2025-08-07 02:05:00|58.15|55.75|58.15|55.75|58.18|55.78|58.06|55.66|0
1754532600000|2025-08-07 02:10:00|58.13|55.73|58.19|55.79|58.22|55.82|58.11|55.71|0
1754532900000|2025-08-07 02:15:00|58.2|55.8|58.27|55.87|58.3|55.9|58.17|55.77|0
1754533200000|2025-08-07 02:20:00|58.25|55.85|58.25|55.85|58.31|55.91|58.17|55.77|0
1754533500000|2025-08-07 02:25:00|58.26|55.86|58.36|55.96|58.38|55.98|58.18|55.78|0
1754533800000|2025-08-07 02:30:00|58.35|55.95|58.29|55.89|58.36|55.96|58.28|55.88|0
1754534100000|2025-08-07 02:35:00|58.27|55.87|58.31|55.91|58.37|55.97|58.27|55.87|0
1754534400000|2025-08-07 02:40:00|58.3|55.9|58.34|55.94|58.41|56.01|58.27|55.87|0
1754534700000|2025-08-07 02:45:00|58.35|55.95|58.37|55.97|58.43|56.03|58.33|55.93|0
1754535000000|2025-08-07 02:50:00|58.39|55.99|58.4|56|58.44|56.04|58.35|55.95|0
1754535300000|2025-08-07 02:55:00|58.42|56.02|58.37|55.97|58.44|56.04|58.36|55.96|0
1754535600000|2025-08-07 03:00:00|58.39|55.99|58.23|55.83|58.41|56.01|58.22|55.82|0
1754535900000|2025-08-07 03:05:00|58.26|55.86|58.46|56.06|58.5|56.1|58.19|55.79|0
1754536200000|2025-08-07 03:10:00|58.45|56.05|58.39|55.99|58.51|56.11|58.38|55.98|0
1754536500000|2025-08-07 03:15:00|58.41|56.01|58.31|55.91|58.43|56.03|58.29|55.89|0
1754536800000|2025-08-07 03:20:00|58.32|55.92|58.35|55.95|58.35|55.95|58.24|55.84|0
1754537100000|2025-08-07 03:25:00|58.31|55.91|58.28|55.88|58.35|55.95|58.24|55.84|0
1754537400000|2025-08-07 03:30:00|58.27|55.87|58.31|55.91|58.35|55.95|58.24|55.84|0
1754537700000|2025-08-07 03:35:00|58.34|55.94|58.27|55.87|58.36|55.96|58.22|55.82|0
1754538000000|2025-08-07 03:40:00|58.28|55.88|58.22|55.82|58.33|55.93|58.21|55.81|0
1754538300000|2025-08-07 03:45:00|58.21|55.81|58.24|55.84|58.27|55.87|58.17|55.77|0
1754538600000|2025-08-07 03:50:00|58.22|55.82|58.32|55.92|58.33|55.93|58.21|55.81|0
1754538900000|2025-08-07 03:55:00|58.3|55.9|58.3|55.9|58.38|55.98|58.24|55.84|0
1754539200000|2025-08-07 04:00:00|58.13|55.73|58.28|55.88|58.34|55.94|58.13|55.73|0
1754539500000|2025-08-07 04:05:00|58.26|55.86|58.33|55.93|58.38|55.98|58.25|55.85|0
1754539800000|2025-08-07 04:10:00|58.34|55.94|58.27|55.87|58.34|55.94|58.23|55.83|0
1754540100000|2025-08-07 04:15:00|58.28|55.88|58.27|55.87|58.29|55.89|58.23|55.83|0
1754540400000|2025-08-07 04:20:00|58.26|55.86|58.3|55.9|58.3|55.9|58.2|55.8|0
1754540700000|2025-08-07 04:25:00|58.31|55.91|58.42|56.02|58.42|56.02|58.25|55.85|0
1754541000000|2025-08-07 04:30:00|58.41|56.01|58.36|55.96|58.41|56.01|58.32|55.92|0
1754541300000|2025-08-07 04:35:00|58.37|55.97|58.47|56.07|58.48|56.08|58.35|55.95|0
1754541600000|2025-08-07 04:40:00|58.43|56.03|58.73|56.33|58.76|56.36|58.41|56.01|0
1754541900000|2025-08-07 04:45:00|58.75|56.35|58.71|56.31|58.82|56.42|58.66|56.26|0
1754542200000|2025-08-07 04:50:00|58.73|56.33|58.73|56.33|58.79|56.39|58.62|56.22|0
1754542500000|2025-08-07 04:55:00|58.71|56.31|58.72|56.32|58.75|56.35|58.64|56.24|0
1754542800000|2025-08-07 05:00:00|58.73|56.33|58.74|56.34|58.84|56.44|58.59|56.19|0
1754543100000|2025-08-07 05:05:00|58.75|56.35|58.81|56.41|58.85|56.45|58.74|56.34|0
1754543400000|2025-08-07 05:10:00|58.78|56.38|58.78|56.38|58.83|56.43|58.69|56.29|0
1754543700000|2025-08-07 05:15:00|58.75|56.35|58.76|56.36|58.82|56.42|58.7|56.3|0
1754544000000|2025-08-07 05:20:00|58.74|56.34|58.72|56.32|58.78|56.38|58.68|56.28|0
1754544300000|2025-08-07 05:25:00|58.73|56.33|58.61|56.21|58.75|56.35|58.53|56.13|0
1754544600000|2025-08-07 05:30:00|58.63|56.23|58.65|56.25|58.75|56.35|58.58|56.18|0
1754544900000|2025-08-07 05:35:00|58.6|56.2|58.65|56.25|58.75|56.35|58.51|56.11|0
1754545200000|2025-08-07 05:40:00|58.66|56.26|58.67|56.27|58.74|56.34|58.62|56.22|0
1754545500000|2025-08-07 05:45:00|58.65|56.25|58.56|56.16|58.72|56.32|58.52|56.12|0
1754545800000|2025-08-07 05:50:00|58.58|56.18|58.53|56.13|58.62|56.22|58.42|56.02|0
1754546100000|2025-08-07 05:55:00|58.5|56.1|58.55|56.15|58.62|56.22|58.49|56.09|0
1754546400000|2025-08-07 06:00:00|58.58|56.18|58.37|55.97|58.6|56.2|58.24|55.84|0
1754546700000|2025-08-07 06:05:00|58.36|55.96|58.53|56.13|58.53|56.13|58.3|55.9|0
1754547000000|2025-08-07 06:10:00|58.52|56.12|58.47|56.07|58.52|56.12|58.31|55.91|0
1754547300000|2025-08-07 06:15:00|58.48|56.08|58.38|55.98|58.61|56.21|58.35|55.95|0
1754547600000|2025-08-07 06:20:00|58.4|56|58.27|55.87|58.42|56.02|58.25|55.85|0
1754547900000|2025-08-07 06:25:00|58.26|55.86|58.22|55.82|58.33|55.93|58.2|55.8|0
1754548200000|2025-08-07 06:30:00|58.24|55.84|58.18|55.78|58.24|55.84|58.06|55.66|0
1754548500000|2025-08-07 06:35:00|58.15|55.75|58.53|56.13|58.53|56.13|58.04|55.64|0
1754548800000|2025-08-07 06:40:00|58.51|56.11|58.27|55.87|58.51|56.11|58.25|55.85|0
1754549100000|2025-08-07 06:45:00|58.28|55.88|58.32|55.92|58.35|55.95|58.22|55.82|0
1754549400000|2025-08-07 06:50:00|58.3|55.9|58.35|55.95|58.37|55.97|58.28|55.88|0
1754549700000|2025-08-07 06:55:00|58.34|55.94|58.6|56.2|58.64|56.24|58.34|55.94|0
1754550000000|2025-08-07 07:00:00|58.58|56.18|58.57|56.17|58.67|56.27|58.43|56.03|0
1754550300000|2025-08-07 07:05:00|58.54|56.14|58.12|55.72|58.55|56.15|58.12|55.72|0
1754550600000|2025-08-07 07:10:00|58.09|55.69|58.02|55.62|58.22|55.82|58.02|55.62|0
1754550900000|2025-08-07 07:15:00|58|55.6|58|55.6|58.07|55.67|57.7|55.3|0
1754551200000|2025-08-07 07:20:00|57.99|55.59|58.01|55.61|58.14|55.74|57.97|55.57|0
1754551500000|2025-08-07 07:25:00|57.99|55.59|58.23|55.83|58.27|55.87|57.99|55.59|0
1754551800000|2025-08-07 07:30:00|58.25|55.85|58.27|55.87|58.35|55.95|58.21|55.81|0
1754552100000|2025-08-07 07:35:00|58.25|55.85|58.2|55.8|58.33|55.93|58.13|55.73|0
1754552400000|2025-08-07 07:40:00|58.24|55.84|57.85|55.45|58.24|55.84|57.85|55.45|0
1754552700000|2025-08-07 07:45:00|57.83|55.43|57.92|55.52|58|55.6|57.76|55.36|0
1754553000000|2025-08-07 07:50:00|57.9|55.5|57.78|55.38|57.94|55.54|57.77|55.37|0
1754553300000|2025-08-07 07:55:00|57.77|55.37|57.62|55.22|57.79|55.39|57.6|55.2|0
1754553600000|2025-08-07 08:00:00|57.6|55.2|57.13|54.73|57.66|55.26|57.07|54.67|0
1754553900000|2025-08-07 08:05:00|57.14|54.74|57.07|54.67|57.21|54.81|57|54.6|0
1754554200000|2025-08-07 08:10:00|57.08|54.68|57.13|54.73|57.24|54.84|57.02|54.62|0
1754554500000|2025-08-07 08:15:00|57.12|54.72|57.13|54.73|57.3|54.9|57.05|54.65|0
1754554800000|2025-08-07 08:20:00|57.11|54.71|56.89|54.49|57.2|54.8|56.76|54.36|0
1754555100000|2025-08-07 08:25:00|56.88|54.48|56.35|53.95|56.93|54.53|56.32|53.92|0
1754555400000|2025-08-07 08:30:00|56.36|53.96|56.76|54.36|56.78|54.38|56.26|53.86|0
1754555700000|2025-08-07 08:35:00|56.75|54.35|57.05|54.65|57.09|54.69|56.73|54.33|0
1754556000000|2025-08-07 08:40:00|57.04|54.64|56.99|54.59|57.15|54.75|56.96|54.56|0
1754556300000|2025-08-07 08:45:00|57|54.6|56.93|54.53|57.04|54.64|56.9|54.5|0
1754556600000|2025-08-07 08:50:00|56.96|54.56|56.65|54.25|56.99|54.59|56.63|54.23|0
1754556900000|2025-08-07 08:55:00|56.66|54.26|56.72|54.32|56.75|54.35|56.59|54.19|0
1754557200000|2025-08-07 09:00:00|56.71|54.31|56.87|54.47|57.01|54.61|56.68|54.28|0
1754557500000|2025-08-07 09:05:00|56.89|54.49|56.79|54.39|56.92|54.52|56.74|54.34|0
1754557800000|2025-08-07 09:10:00|56.78|54.38|56.59|54.19|56.8|54.4|56.5|54.1|0
1754558100000|2025-08-07 09:15:00|56.6|54.2|56.72|54.32|56.76|54.36|56.52|54.12|0
1754558400000|2025-08-07 09:20:00|56.74|54.34|56.54|54.14|56.79|54.39|56.53|54.13|0
1754558700000|2025-08-07 09:25:00|56.56|54.16|56.5|54.1|56.66|54.26|56.5|54.1|0
1754559000000|2025-08-07 09:30:00|56.51|54.11|56.32|53.92|56.54|54.14|56.12|53.72|0
1754559300000|2025-08-07 09:35:00|56.31|53.91|56.5|54.1|56.52|54.12|56.31|53.91|0
1754559600000|2025-08-07 09:40:00|56.52|54.12|56.25|53.85|56.57|54.17|56.25|53.85|0
1754559900000|2025-08-07 09:45:00|56.26|53.86|56.25|53.85|56.37|53.97|56.16|53.76|0
1754560200000|2025-08-07 09:50:00|56.23|53.83|56.08|53.68|56.3|53.9|55.89|53.49|0
1754560500000|2025-08-07 09:55:00|56.06|53.66|55.92|53.52|56.08|53.68|55.82|53.42|0
1754560800000|2025-08-07 10:00:00|55.91|53.51|55.78|53.38|55.98|53.58|55.76|53.36|0
1754561100000|2025-08-07 10:05:00|55.76|53.36|55.66|53.26|55.87|53.47|55.66|53.26|0
1754561400000|2025-08-07 10:10:00|55.68|53.28|55.58|53.18|55.79|53.39|55.53|53.13|0
1754561700000|2025-08-07 10:15:00|55.59|53.19|55.28|52.88|55.59|53.19|55.2|52.8|0
1754562000000|2025-08-07 10:20:00|55.27|52.87|55.81|53.41|55.84|53.44|55.22|52.82|0
1754562300000|2025-08-07 10:25:00|55.82|53.42|56.01|53.61|56.1|53.7|55.8|53.4|0
1754562600000|2025-08-07 10:30:00|56.03|53.63|56.51|54.11|56.57|54.17|56.03|53.63|0
1754562900000|2025-08-07 10:35:00|56.49|54.09|56.15|53.75|56.49|54.09|56.15|53.75|0
1754563200000|2025-08-07 10:40:00|56.16|53.76|56.4|54|56.4|54|56.16|53.76|0
1754563500000|2025-08-07 10:45:00|56.39|53.99|56.26|53.86|56.44|54.04|56.25|53.85|0
1754563800000|2025-08-07 10:50:00|56.24|53.84|56.18|53.78|56.3|53.9|56.13|53.73|0
1754564100000|2025-08-07 10:55:00|56.17|53.77|56.37|53.97|56.39|53.99|56.14|53.74|0
1754564400000|2025-08-07 11:00:00|56.34|53.94|56.54|54.14|56.59|54.19|56.04|53.64|0
1754564700000|2025-08-07 11:05:00|56.52|54.12|56.57|54.17|56.62|54.22|56.46|54.06|0
1754565000000|2025-08-07 11:10:00|56.59|54.19|56.64|54.24|56.7|54.3|56.52|54.12|0
1754565300000|2025-08-07 11:15:00|56.63|54.23|56.37|53.97|56.68|54.28|56.34|53.94|0
1754565600000|2025-08-07 11:20:00|56.35|53.95|56.48|54.08|56.6|54.2|56.29|53.89|0
1754565900000|2025-08-07 11:25:00|56.49|54.09|56.45|54.05|56.53|54.13|56.4|54|0
1754566200000|2025-08-07 11:30:00|56.41|54.01|56.76|54.36|56.76|54.36|56.37|53.97|0
1754566500000|2025-08-07 11:35:00|56.74|54.34|56.8|54.4|56.94|54.54|56.64|54.24|0
1754566800000|2025-08-07 11:40:00|56.81|54.41|56.61|54.21|56.86|54.46|56.46|54.06|0
1754567100000|2025-08-07 11:45:00|56.59|54.19|56.57|54.17|56.66|54.26|56.48|54.08|0
1754567400000|2025-08-07 11:50:00|56.59|54.19|56.75|54.35|56.87|54.47|56.48|54.08|0
1754567700000|2025-08-07 11:55:00|56.74|54.34|56.78|54.38|56.8|54.4|56.64|54.24|0
1754568000000|2025-08-07 12:00:00|56.77|54.37|56.72|54.32|56.8|54.4|56.17|53.77|0
1754568300000|2025-08-07 12:05:00|56.74|54.34|56.62|54.22|56.82|54.42|56.56|54.16|0
1754568600000|2025-08-07 12:10:00|56.6|54.2|56.64|54.24|56.81|54.41|56.59|54.19|0
1754568900000|2025-08-07 12:15:00|56.66|54.26|56.41|54.01|56.7|54.3|56.37|53.97|0
1754569200000|2025-08-07 12:20:00|56.43|54.03|56.57|54.17|56.59|54.19|56.37|53.97|0
1754569500000|2025-08-07 12:25:00|56.64|54.24|56.54|54.14|56.75|54.35|56.5|54.1|0
1754569800000|2025-08-07 12:30:00|56.72|54.32|56.49|54.09|56.72|54.32|56.16|53.76|0
1754570100000|2025-08-07 12:35:00|56.48|54.08|56.5|54.1|56.53|54.13|56.26|53.86|0
1754570400000|2025-08-07 12:40:00|56.49|54.09|56.55|54.15|56.64|54.24|56.37|53.97|0
1754570700000|2025-08-07 12:45:00|56.48|54.08|56.43|54.03|56.56|54.16|56.23|53.83|0
1754571000000|2025-08-07 12:50:00|56.47|54.07|56.34|53.94|56.57|54.17|56.23|53.83|0
1754571300000|2025-08-07 12:55:00|56.36|53.96|56.51|54.11|56.53|54.13|56.28|53.88|0
1754571600000|2025-08-07 13:00:00|56.49|54.09|56.13|53.73|56.52|54.12|55.64|53.24|0
1754571900000|2025-08-07 13:05:00|56.15|53.75|56.18|53.78|56.27|53.87|56.14|53.74|0
1754572200000|2025-08-07 13:10:00|56.22|53.82|56.11|53.71|56.22|53.82|55.99|53.59|0
1754572500000|2025-08-07 13:15:00|56.12|53.72|56.12|53.72|56.22|53.82|56.04|53.64|0
1754572800000|2025-08-07 13:20:00|56.1|53.7|56.43|53.43|56.43|53.8|56.04|53.41|0
1754573100000|2025-08-07 13:25:00|56.49|53.49|56.77|53.77|56.94|53.94|56.49|53.49|0
1754573400000|2025-08-07 13:30:00|56.47|54.07|56.08|53.68|56.9|54.5|55.87|53.47|0
1754573700000|2025-08-07 13:35:00|56.1|53.7|56.26|53.86|56.72|54.32|56.08|53.68|0
1754574000000|2025-08-07 13:40:00|56.24|53.84|56.73|54.33|56.93|54.53|56|53.6|0
1754574300000|2025-08-07 13:45:00|56.79|54.39|57.21|54.81|57.57|55.17|56.75|54.35|0
1754574600000|2025-08-07 13:50:00|57.17|54.77|57.33|54.93|57.41|55.01|56.83|54.43|0
1754574900000|2025-08-07 13:55:00|57.35|54.95|56.77|54.37|57.53|55.13|56.67|54.27|0
1754575200000|2025-08-07 14:00:00|56.7|54.3|57.32|54.92|57.33|54.93|56.44|54.04|0
1754575500000|2025-08-07 14:05:00|57.34|54.94|58.12|55.72|58.14|55.74|57.15|54.75|0
1754575800000|2025-08-07 14:10:00|58.14|55.74|58.46|56.06|58.84|56.44|58.08|55.68|0
1754576100000|2025-08-07 14:15:00|58.5|56.1|58.69|56.29|58.97|56.57|58.42|56.02|0
1754576400000|2025-08-07 14:20:00|58.62|56.22|59.68|57.28|59.7|57.3|58.54|56.14|0
1754576700000|2025-08-07 14:25:00|59.64|57.24|59.34|56.94|59.95|57.55|59.25|56.85|0
1754577000000|2025-08-07 14:30:00|59.32|56.92|59.34|56.94|59.78|57.38|59.23|56.83|0
1754577300000|2025-08-07 14:35:00|59.32|56.92|59.21|56.81|59.74|57.34|59.13|56.73|0
1754577600000|2025-08-07 14:40:00|59.19|56.79|59.03|56.63|59.5|57.1|59.03|56.63|0
1754577900000|2025-08-07 14:45:00|59.05|56.65|59.4|57|59.96|57.56|58.92|56.52|0
1754578200000|2025-08-07 14:50:00|59.38|56.98|59.94|57.54|60.13|57.73|59.29|56.89|0
1754578500000|2025-08-07 14:55:00|59.98|57.58|60.39|57.99|60.63|58.23|59.98|57.58|0
1754578800000|2025-08-07 15:00:00|60.37|57.97|60.59|58.19|60.69|58.29|59.94|57.54|0
1754579100000|2025-08-07 15:05:00|60.61|58.21|60.58|58.18|60.65|58.25|60.24|57.84|0
1754579400000|2025-08-07 15:10:00|60.57|58.17|60.72|58.32|60.78|58.38|60.17|57.77|0
1754579700000|2025-08-07 15:15:00|60.74|58.34|60.13|57.73|61.04|58.64|60.03|57.63|0
1754580000000|2025-08-07 15:20:00|60.16|57.76|59.85|57.45|60.16|57.76|59.77|57.37|0
1754580300000|2025-08-07 15:25:00|59.87|57.47|60.74|58.34|60.9|58.5|59.81|57.41|0
1754580600000|2025-08-07 15:30:00|60.76|58.36|60.93|58.53|61.19|58.79|60.38|57.98|0
1754580900000|2025-08-07 15:35:00|60.91|58.51|60.81|58.41|61.13|58.73|60.53|58.13|0
1754581200000|2025-08-07 15:40:00|60.83|58.43|60.81|58.41|61.08|58.68|60.62|58.22|0
1754581500000|2025-08-07 15:45:00|60.83|58.43|61.3|58.9|61.36|58.96|60.7|58.3|0
1754581800000|2025-08-07 15:50:00|61.32|58.92|60.54|58.14|61.32|58.92|60.54|58.14|0
1754582100000|2025-08-07 15:55:00|60.52|58.12|60.76|58.36|60.76|58.36|60.44|58.04|0
1754582400000|2025-08-07 16:00:00|60.8|58.4|60.91|58.51|61.49|59.09|60.67|58.27|0
1754582700000|2025-08-07 16:05:00|60.96|58.56|61.15|58.75|61.18|58.78|60.81|58.41|0
1754583000000|2025-08-07 16:10:00|61.17|58.77|60.4|58|61.34|58.94|60.32|57.92|0
1754583300000|2025-08-07 16:15:00|60.42|58.02|60.48|58.08|60.56|58.16|60.15|57.75|0
1754583600000|2025-08-07 16:20:00|60.5|58.1|60.02|57.62|60.52|58.12|60.02|57.62|0
1754583900000|2025-08-07 16:25:00|60|57.6|60.25|57.85|60.27|57.87|59.94|57.54|0
1754584200000|2025-08-07 16:30:00|60.27|57.87|59.93|57.53|60.36|57.96|59.88|57.48|0
1754584500000|2025-08-07 16:35:00|59.96|57.56|60.54|58.14|60.66|58.26|59.88|57.48|0
1754584800000|2025-08-07 16:40:00|60.59|58.19|61.85|59.45|61.93|59.53|60.59|58.19|0
1754585100000|2025-08-07 16:45:00|61.88|59.48|61.47|59.07|62.26|59.86|61.47|59.07|0
1754585400000|2025-08-07 16:50:00|61.52|59.12|60.56|58.16|61.52|59.12|60.51|58.11|0
1754585700000|2025-08-07 16:55:00|60.57|58.17|61.12|58.72|61.14|58.74|60.3|57.9|0
1754586000000|2025-08-07 17:00:00|61.1|58.7|61.53|59.13|61.91|59.51|59.3|56.9|0
1754586300000|2025-08-07 17:05:00|61.59|59.19|61.51|59.11|61.71|59.31|61.2|58.8|0
1754586600000|2025-08-07 17:10:00|61.52|59.12|61.54|59.14|62|59.6|61.42|59.02|0
1754586900000|2025-08-07 17:15:00|61.66|59.26|61.94|59.54|61.99|59.59|61.29|58.89|0
1754587200000|2025-08-07 17:20:00|61.84|59.44|61.28|58.88|61.88|59.48|61.16|58.76|0
1754587500000|2025-08-07 17:25:00|61.3|58.9|62.14|59.74|62.14|59.74|61.24|58.84|0
1754587800000|2025-08-07 17:30:00|62.09|59.69|62.3|59.9|62.52|60.12|61.97|59.57|0
1754588100000|2025-08-07 17:35:00|62.32|59.92|61.91|59.51|62.5|60.1|61.8|59.4|0
1754588400000|2025-08-07 17:40:00|61.89|59.49|61.82|59.42|62.07|59.67|61.56|59.16|0
1754588700000|2025-08-07 17:45:00|61.84|59.44|61.52|59.12|61.85|59.45|61.5|59.1|0
1754589000000|2025-08-07 17:50:00|61.58|59.18|61.16|58.76|61.84|59.44|61.14|58.74|0
1754589300000|2025-08-07 17:55:00|61.12|58.72|61.29|58.89|61.58|59.18|61.01|58.61|0
1754589600000|2025-08-07 18:00:00|61.31|58.91|61.21|58.81|61.75|59.35|60.96|58.56|0
1754589900000|2025-08-07 18:05:00|61.24|58.84|61.84|59.44|61.88|59.48|61.19|58.79|0
1754590200000|2025-08-07 18:10:00|61.81|59.41|62.18|59.78|62.38|59.98|61.8|59.4|0
1754590500000|2025-08-07 18:15:00|62.2|59.8|62.74|60.34|62.83|60.43|62.13|59.73|0
1754590800000|2025-08-07 18:20:00|62.7|60.3|62.81|60.41|62.92|60.52|62.38|59.98|0
1754591100000|2025-08-07 18:25:00|62.79|60.39|62.08|59.68|62.86|60.46|62.03|59.63|0
1754591400000|2025-08-07 18:30:00|62.19|59.79|62.17|59.77|62.57|60.17|62.14|59.74|0
1754591700000|2025-08-07 18:35:00|62.2|59.8|61.92|59.52|62.24|59.84|61.65|59.25|0
1754592000000|2025-08-07 18:40:00|61.9|59.5|62.42|60.02|62.43|60.03|61.86|59.46|0
1754592300000|2025-08-07 18:45:00|62.46|60.06|62.04|59.64|62.5|60.1|61.94|59.54|0
1754592600000|2025-08-07 18:50:00|62.07|59.67|61.63|59.23|62.17|59.77|61.5|59.1|0
1754592900000|2025-08-07 18:55:00|61.61|59.21|61.42|59.02|61.63|59.23|61.07|58.67|0
1754593200000|2025-08-07 19:00:00|61.4|59|61.44|59.04|61.63|59.23|61.22|58.82|0
1754593500000|2025-08-07 19:05:00|61.49|59.09|61.51|59.11|61.78|59.38|61.44|59.04|0
1754593800000|2025-08-07 19:10:00|61.53|59.13|61.69|59.29|61.77|59.37|61.45|59.05|0
1754594100000|2025-08-07 19:15:00|61.71|59.31|61.76|59.36|61.94|59.54|61.55|59.15|0
1754594400000|2025-08-07 19:20:00|61.72|59.32|61.51|59.11|61.73|59.33|61.46|59.06|0
1754594700000|2025-08-07 19:25:00|61.55|59.15|61.66|59.26|61.94|59.54|61.48|59.08|0
1754595000000|2025-08-07 19:30:00|61.61|59.21|61.26|58.86|61.71|59.31|61.05|58.65|0
1754595300000|2025-08-07 19:35:00|61.2|58.8|61.36|58.96|61.38|58.98|60.74|58.34|0
1754595600000|2025-08-07 19:40:00|61.34|58.94|60.65|58.25|61.34|58.94|60.63|58.23|0
1754595900000|2025-08-07 19:45:00|60.67|58.27|60.63|58.23|60.73|58.33|60.35|57.95|0
1754596200000|2025-08-07 19:50:00|60.48|58.08|60.89|58.49|60.98|58.58|60.38|57.98|0
1754596500000|2025-08-07 19:55:00|60.78|58.38|59.76|57.36|60.96|58.56|59.76|57.36|0
1754596800000|2025-08-07 20:00:00|59.74|57.34|59.61|57.21|59.74|57.34|59.34|56.94|0
1754597100000|2025-08-07 20:05:00|59.65|57.25|59.28|56.88|59.83|57.43|59.26|56.86|0
1754597400000|2025-08-07 20:10:00|59.26|56.86|58.96|56.56|59.44|57.04|58.93|56.53|0
1754597700000|2025-08-07 20:15:00|58.98|56.58|59.3|56.9|59.32|56.92|58.95|56.55|0
1754598000000|2025-08-07 20:20:00|59.34|56.94|59.26|56.86|59.34|56.94|59.19|56.79|0
1754598300000|2025-08-07 20:25:00|59.23|56.83|59.25|56.85|59.36|56.96|59.21|56.81|0
1754598600000|2025-08-07 20:30:00|59.27|56.87|59.41|57.01|59.41|57.01|59.21|56.81|0
1754598900000|2025-08-07 20:35:00|59.39|56.99|59.32|56.92|59.43|57.03|59.22|56.82|0
1754599200000|2025-08-07 20:40:00|59.3|56.9|59.35|56.95|59.36|56.96|59.24|56.84|0
1754599500000|2025-08-07 20:45:00|59.37|56.97|59.39|56.99|59.45|57.05|59.27|56.87|0
1754599800000|2025-08-07 20:50:00|59.34|56.94|59.37|56.97|59.41|57.01|59.32|56.92|0
1754600100000|2025-08-07 20:55:00|59.67|56.67|59.41|56.41|59.71|56.71|59.37|56.37|0
1754600400000|2025-08-07 21:00:00|59.43|56.43|59.51|56.51|59.52|56.52|59.42|56.42|0
1754600700000|2025-08-07 21:05:00|59.52|56.52|59.47|56.47|59.52|56.52|59.45|56.45|0
1754601000000|2025-08-07 21:10:00|59.48|56.48|59.45|56.45|59.52|56.52|59.45|56.45|0
1754601300000|2025-08-07 21:15:00|59.44|56.44|59.44|56.44|59.45|56.45|59.43|56.43|0
1754601600000|2025-08-07 21:20:00|59.43|56.43|59.36|56.36|59.43|56.43|59.35|56.35|0
1754601900000|2025-08-07 21:25:00|59.37|56.37|59.44|56.44|59.46|56.46|59.37|56.37|0
1754602200000|2025-08-07 21:30:00|59.39|56.39|59.37|56.37|59.39|56.39|59.36|56.36|0
1754602500000|2025-08-07 21:35:00|59.36|56.36|59.45|56.45|59.48|56.48|59.34|56.34|0
1754602800000|2025-08-07 21:40:00|59.44|56.44|59.44|56.44|59.44|56.44|59.44|56.44|0
1754603100000|2025-08-07 21:45:00|59.42|56.42|59.39|56.39|59.43|56.43|59.36|56.36|0
1754603400000|2025-08-07 21:50:00|59.42|56.42|59.42|56.42|59.44|56.44|59.4|56.4|0
1754603700000|2025-08-07 21:55:00|59.44|56.44|59.42|56.42|59.45|56.45|59.42|56.42|0
1754604000000|2025-08-07 22:00:00|59.47|56.47|59.32|56.32|59.5|56.5|59.16|56.16|0
1754604300000|2025-08-07 22:05:00|59.34|56.34|59|56|59.44|56.44|58.99|55.99|0
1754604600000|2025-08-07 22:10:00|59.01|56.01|58.94|55.94|59.06|56.06|58.89|55.89|0
1754604900000|2025-08-07 22:15:00|58.95|55.95|58.93|55.93|58.99|55.99|58.85|55.85|0
1754605200000|2025-08-07 22:20:00|58.95|55.95|58.67|55.67|58.99|55.99|58.63|55.63|0
1754605500000|2025-08-07 22:25:00|58.69|55.69|58.67|55.67|58.82|55.82|58.61|55.61|0
1754605800000|2025-08-07 22:30:00|58.69|55.69|58.71|55.71|58.79|55.79|58.65|55.65|0
1754606100000|2025-08-07 22:35:00|58.73|55.73|58.88|55.88|58.94|55.94|58.71|55.71|0
1754606400000|2025-08-07 22:40:00|58.9|55.9|58.94|55.94|59.03|56.03|58.9|55.9|0
1754606700000|2025-08-07 22:45:00|58.95|55.95|58.81|55.81|59|56|58.75|55.75|0
1754607000000|2025-08-07 22:50:00|58.82|55.82|58.86|55.86|58.92|55.92|58.75|55.75|0
1754607300000|2025-08-07 22:55:00|58.88|55.88|58.85|55.85|58.88|55.88|58.77|55.77|0
1754607600000|2025-08-07 23:00:00|58.84|55.84|58.94|55.94|58.96|55.96|58.79|55.79|0
1754607900000|2025-08-07 23:05:00|58.93|55.93|58.87|55.87|59|56|58.82|55.82|0
1754608200000|2025-08-07 23:10:00|58.88|55.88|58.85|55.85|58.91|55.91|58.78|55.78|0
1754608500000|2025-08-07 23:15:00|58.84|55.84|58.82|55.82|58.85|55.85|58.76|55.76|0
1754608800000|2025-08-07 23:20:00|58.85|55.85|58.84|55.84|58.95|55.95|58.78|55.78|0
1754609100000|2025-08-07 23:25:00|58.82|55.82|58.93|55.93|59.01|56.01|58.82|55.82|0
1754609400000|2025-08-07 23:30:00|58.97|55.97|59.01|56.01|59.03|56.03|58.91|55.91|0
1754609700000|2025-08-07 23:35:00|58.99|55.99|59.08|56.08|59.09|56.09|58.99|55.99|0
1754610000000|2025-08-07 23:40:00|59.09|56.09|59.05|56.05|59.16|56.16|59.05|56.05|0
1754610300000|2025-08-07 23:45:00|59.07|56.07|58.96|55.96|59.07|56.07|58.95|55.95|0
1754610600000|2025-08-07 23:50:00|58.98|55.98|59.03|56.03|59.09|56.09|58.96|55.96|0
1754610900000|2025-08-07 23:55:00|59.02|56.02|59.07|56.07|59.11|56.11|59.02|56.02|0
1754611200000|2025-08-08 00:00:00|59.05|56.05|59.13|56.13|59.2|56.2|59.05|56.05|0
1754611500000|2025-08-08 00:05:00|59.17|56.17|58.96|55.96|59.23|56.23|58.96|55.96|0
1754611800000|2025-08-08 00:10:00|58.94|55.94|58.74|55.74|58.94|55.94|58.74|55.74|0
1754612100000|2025-08-08 00:15:00|58.76|55.76|58.47|56.07|58.8|56.16|58.39|55.73|0
1754612400000|2025-08-08 00:20:00|58.46|56.06|58.27|55.87|58.51|56.11|58.15|55.75|0
1754612700000|2025-08-08 00:25:00|58.25|55.85|58.23|55.83|58.28|55.88|58.19|55.79|0
1754613000000|2025-08-08 00:30:00|58.22|55.82|58.02|55.62|58.27|55.87|58|55.6|0
1754613300000|2025-08-08 00:35:00|58|55.6|57.89|55.49|58.03|55.63|57.8|55.4|0
1754613600000|2025-08-08 00:40:00|57.84|55.44|57.93|55.53|57.97|55.57|57.84|55.44|0
1754613900000|2025-08-08 00:45:00|57.95|55.55|58.12|55.72|58.2|55.8|57.95|55.55|0
1754614200000|2025-08-08 00:50:00|58.09|55.69|58.31|55.91|58.33|55.93|58.09|55.69|0
1754614500000|2025-08-08 00:55:00|58.33|55.93|58.26|55.86|58.35|55.95|58.19|55.79|0
1754614800000|2025-08-08 01:00:00|58.27|55.87|58.06|55.66|58.27|55.87|57.95|55.55|0
1754615100000|2025-08-08 01:05:00|58.08|55.68|58.19|55.79|58.21|55.81|58|55.6|0
1754615400000|2025-08-08 01:10:00|58.2|55.8|58.23|55.83|58.26|55.86|58.17|55.77|0
1754615700000|2025-08-08 01:15:00|58.21|55.81|58.5|56.1|58.53|56.13|58.18|55.78|0
1754616000000|2025-08-08 01:20:00|58.51|56.11|58.34|55.94|58.52|56.12|58.32|55.92|0
1754616300000|2025-08-08 01:25:00|58.35|55.95|58.29|55.89|58.47|56.07|58.28|55.88|0
1754616600000|2025-08-08 01:30:00|58.3|55.9|58.2|55.8|58.34|55.94|58.16|55.76|0
1754616900000|2025-08-08 01:35:00|58.15|55.75|58.13|55.73|58.23|55.83|58.1|55.7|0
1754617200000|2025-08-08 01:40:00|58.14|55.74|58.22|55.82|58.38|55.98|58.13|55.73|0
1754617500000|2025-08-08 01:45:00|58.23|55.83|58.21|55.81|58.27|55.87|58.2|55.8|0
1754617800000|2025-08-08 01:50:00|58.23|55.83|58.22|55.82|58.26|55.86|58.16|55.76|0
1754618100000|2025-08-08 01:55:00|58.24|55.84|58.25|55.85|58.32|55.92|58.19|55.79|0
1754618400000|2025-08-08 02:00:00|58.23|55.83|58.17|55.77|58.29|55.89|58.13|55.73|0
1754618700000|2025-08-08 02:05:00|58.16|55.76|58.17|55.77|58.18|55.78|58.1|55.7|0
1754619000000|2025-08-08 02:10:00|58.16|55.76|57.99|55.59|58.2|55.8|57.98|55.58|0
1754619300000|2025-08-08 02:15:00|58|55.6|57.93|55.53|58.02|55.62|57.91|55.51|0
1754619600000|2025-08-08 02:20:00|57.95|55.55|57.92|55.52|57.99|55.59|57.91|55.51|0
1754619900000|2025-08-08 02:25:00|57.94|55.54|57.92|55.52|57.97|55.57|57.88|55.48|0
1754620200000|2025-08-08 02:30:00|57.93|55.53|57.92|55.52|58|55.6|57.91|55.51|0
1754620500000|2025-08-08 02:35:00|57.97|55.57|57.95|55.55|58.01|55.61|57.89|55.49|0
1754620800000|2025-08-08 02:40:00|57.91|55.51|57.95|55.55|57.96|55.56|57.89|55.49|0
1754621100000|2025-08-08 02:45:00|57.96|55.56|57.94|55.54|57.98|55.58|57.92|55.52|0
1754621400000|2025-08-08 02:50:00|57.92|55.52|57.96|55.56|58|55.6|57.84|55.44|0
1754621700000|2025-08-08 02:55:00|57.97|55.57|57.9|55.5|57.97|55.57|57.83|55.43|0
1754622000000|2025-08-08 03:00:00|57.92|55.52|57.86|55.46|57.98|55.58|57.85|55.45|0
1754622300000|2025-08-08 03:05:00|57.84|55.44|57.86|55.46|57.94|55.54|57.84|55.44|0
1754622600000|2025-08-08 03:10:00|57.83|55.43|57.85|55.45|57.91|55.51|57.83|55.43|0
1754622900000|2025-08-08 03:15:00|57.87|55.47|57.83|55.43|57.94|55.54|57.83|55.43|0
1754623200000|2025-08-08 03:20:00|57.85|55.45|57.9|55.5|57.91|55.51|57.83|55.43|0
1754623500000|2025-08-08 03:25:00|57.91|55.51|58.05|55.65|58.12|55.72|57.87|55.47|0
1754623800000|2025-08-08 03:30:00|58.04|55.64|58.23|55.83|58.31|55.91|57.99|55.59|0
1754624100000|2025-08-08 03:35:00|58.25|55.85|58.24|55.84|58.3|55.9|58.19|55.79|0
1754624400000|2025-08-08 03:40:00|58.22|55.82|58.26|55.86|58.3|55.9|58.21|55.81|0
1754624700000|2025-08-08 03:45:00|58.28|55.88|58.22|55.82|58.28|55.88|58.19|55.79|0
1754625000000|2025-08-08 03:50:00|58.21|55.81|58.27|55.87|58.3|55.9|58.21|55.81|0
1754625300000|2025-08-08 03:55:00|58.26|55.86|58.28|55.88|58.31|55.91|58.24|55.84|0
1754625600000|2025-08-08 04:00:00|58.35|55.95|58.6|56.2|58.66|56.26|58.27|55.87|0
1754625900000|2025-08-08 04:05:00|58.62|56.22|58.59|56.19|58.64|56.24|58.5|56.1|0
1754626200000|2025-08-08 04:10:00|58.49|56.09|58.43|56.03|58.51|56.11|58.38|55.98|0
1754626500000|2025-08-08 04:15:00|58.42|56.02|58.49|56.09|58.53|56.13|58.42|56.02|0
1754626800000|2025-08-08 04:20:00|58.45|56.05|58.48|56.08|58.53|56.13|58.45|56.05|0
1754627100000|2025-08-08 04:25:00|58.46|56.06|58.45|56.05|58.48|56.08|58.41|56.01|0
1754627400000|2025-08-08 04:30:00|58.47|56.07|58.45|56.05|58.5|56.1|58.39|55.99|0
1754627700000|2025-08-08 04:35:00|58.46|56.06|58.49|56.09|58.52|56.12|58.42|56.02|0
1754628000000|2025-08-08 04:40:00|58.47|56.07|58.5|56.1|58.58|56.18|58.46|56.06|0
1754628300000|2025-08-08 04:45:00|58.49|56.09|58.48|56.08|58.55|56.15|58.44|56.04|0
1754628600000|2025-08-08 04:50:00|58.47|56.07|58.5|56.1|58.53|56.13|58.46|56.06|0
1754628900000|2025-08-08 04:55:00|58.52|56.12|58.61|56.21|58.64|56.24|58.47|56.07|0
1754629200000|2025-08-08 05:00:00|58.63|56.23|58.51|56.11|58.63|56.23|58.46|56.06|0
1754629500000|2025-08-08 05:05:00|58.49|56.09|58.46|56.06|58.52|56.12|58.41|56.01|0
1754629800000|2025-08-08 05:10:00|58.47|56.07|58.46|56.06|58.5|56.1|58.41|56.01|0
1754630100000|2025-08-08 05:15:00|58.44|56.04|58.51|56.11|58.56|56.16|58.43|56.03|0
1754630400000|2025-08-08 05:20:00|58.49|56.09|58.51|56.11|58.58|56.18|58.45|56.05|0
1754630700000|2025-08-08 05:25:00|58.52|56.12|58.87|56.47|58.91|56.51|58.48|56.08|0
1754631000000|2025-08-08 05:30:00|58.89|56.49|58.74|56.34|58.89|56.49|58.55|56.15|0
1754631300000|2025-08-08 05:35:00|58.73|56.33|58.69|56.29|58.77|56.37|58.57|56.17|0
1754631600000|2025-08-08 05:40:00|58.68|56.28|58.82|56.42|58.86|56.46|58.6|56.2|0
1754631900000|2025-08-08 05:45:00|58.83|56.43|58.81|56.41|58.92|56.52|58.78|56.38|0
1754632200000|2025-08-08 05:50:00|58.82|56.42|58.9|56.5|58.96|56.56|58.77|56.37|0
1754632500000|2025-08-08 05:55:00|58.89|56.49|59.25|56.85|59.42|57.02|58.85|56.45|0
1754632800000|2025-08-08 06:00:00|59.26|56.86|59.17|56.77|59.26|56.86|59.07|56.67|0
1754633100000|2025-08-08 06:05:00|59.16|56.76|59.22|56.82|59.26|56.86|59.09|56.69|0
1754633400000|2025-08-08 06:10:00|59.19|56.79|58.98|56.58|59.24|56.84|58.96|56.56|0
1754633700000|2025-08-08 06:15:00|58.96|56.56|58.88|56.48|58.98|56.58|58.79|56.39|0
1754634000000|2025-08-08 06:20:00|58.86|56.46|58.66|56.26|58.92|56.52|58.64|56.24|0
1754634300000|2025-08-08 06:25:00|58.64|56.24|58.53|56.13|58.67|56.27|58.52|56.12|0
1754634600000|2025-08-08 06:30:00|58.55|56.15|58.54|56.14|58.66|56.26|58.51|56.11|0
1754634900000|2025-08-08 06:35:00|58.53|56.13|58.64|56.24|58.67|56.27|58.46|56.06|0
1754635200000|2025-08-08 06:40:00|58.62|56.22|58.61|56.21|58.69|56.29|58.53|56.13|0
1754635500000|2025-08-08 06:45:00|58.63|56.23|58.71|56.31|58.73|56.33|58.57|56.17|0
1754635800000|2025-08-08 06:50:00|58.7|56.3|58.7|56.3|58.77|56.37|58.63|56.23|0
1754636100000|2025-08-08 06:55:00|58.69|56.29|58.74|56.34|58.76|56.36|58.59|56.19|0
1754636400000|2025-08-08 07:00:00|58.75|56.35|58.71|56.31|58.8|56.4|58.66|56.26|0
1754636700000|2025-08-08 07:05:00|58.68|56.28|58.72|56.32|58.74|56.34|58.59|56.19|0
1754637000000|2025-08-08 07:10:00|58.76|56.36|58.61|56.21|58.76|56.36|58.54|56.14|0
1754637300000|2025-08-08 07:15:00|58.62|56.22|58.43|56.03|58.68|56.28|58.35|55.95|0
1754637600000|2025-08-08 07:20:00|58.44|56.04|58.42|56.02|58.48|56.08|58.33|55.93|0
1754637900000|2025-08-08 07:25:00|58.43|56.03|58.57|56.17|58.57|56.17|58.39|55.99|0
1754638200000|2025-08-08 07:30:00|58.56|56.16|58.5|56.1|58.59|56.19|58.41|56.01|0
1754638500000|2025-08-08 07:35:00|58.49|56.09|58.48|56.08|58.54|56.14|58.43|56.03|0
1754638800000|2025-08-08 07:40:00|58.46|56.06|58.5|56.1|58.58|56.18|58.46|56.06|0
1754639100000|2025-08-08 07:45:00|58.48|56.08|58.6|56.2|58.68|56.28|58.48|56.08|0
1754639400000|2025-08-08 07:50:00|58.59|56.19|58.57|56.17|58.67|56.27|58.52|56.12|0
1754639700000|2025-08-08 07:55:00|58.55|56.15|58.61|56.21|58.71|56.31|58.54|56.14|0
1754640000000|2025-08-08 08:00:00|58.6|56.2|58.51|56.11|58.68|56.28|58.41|56.01|0
1754640300000|2025-08-08 08:05:00|58.52|56.12|58.37|55.97|58.54|56.14|58.32|55.92|0
1754640600000|2025-08-08 08:10:00|58.36|55.96|58.31|55.91|58.41|56.01|58.28|55.88|0
1754640900000|2025-08-08 08:15:00|58.33|55.93|58.36|55.96|58.39|55.99|58.27|55.87|0
1754641200000|2025-08-08 08:20:00|58.35|55.95|58.24|55.84|58.39|55.99|58.23|55.83|0
1754641500000|2025-08-08 08:25:00|58.25|55.85|58.21|55.81|58.25|55.85|58.13|55.73|0
1754641800000|2025-08-08 08:30:00|58.2|55.8|58.27|55.87|58.32|55.92|58.18|55.78|0
1754642100000|2025-08-08 08:35:00|58.25|55.85|58.27|55.87|58.32|55.92|58.17|55.77|0
1754642400000|2025-08-08 08:40:00|58.29|55.89|58.42|56.02|58.42|56.02|58.19|55.79|0
1754642700000|2025-08-08 08:45:00|58.4|56|58.32|55.92|58.43|56.03|58.25|55.85|0
1754643000000|2025-08-08 08:50:00|58.34|55.94|58.32|55.92|58.36|55.96|58.26|55.86|0
1754643300000|2025-08-08 08:55:00|58.34|55.94|58.32|55.92|58.36|55.96|58.28|55.88|0
1754643600000|2025-08-08 09:00:00|58.33|55.93|58.27|55.87|58.37|55.97|58.24|55.84|0
1754643900000|2025-08-08 09:05:00|58.29|55.89|58.15|55.75|58.34|55.94|58.08|55.68|0
1754644200000|2025-08-08 09:10:00|58.14|55.74|57.96|55.56|58.18|55.78|57.96|55.56|0
1754644500000|2025-08-08 09:15:00|57.98|55.58|57.92|55.52|58.04|55.64|57.92|55.52|0
1754644800000|2025-08-08 09:20:00|57.9|55.5|57.87|55.47|57.93|55.53|57.82|55.42|0
1754645100000|2025-08-08 09:25:00|57.88|55.48|58.11|55.71|58.14|55.74|57.88|55.48|0
1754645400000|2025-08-08 09:30:00|58.09|55.69|58.03|55.63|58.14|55.74|58.02|55.62|0
1754645700000|2025-08-08 09:35:00|58.01|55.61|58.05|55.65|58.07|55.67|57.99|55.59|0
1754646000000|2025-08-08 09:40:00|58.06|55.66|58.1|55.7|58.1|55.7|58.02|55.62|0
1754646300000|2025-08-08 09:45:00|58.08|55.68|57.95|55.55|58.08|55.68|57.93|55.53|0
1754646600000|2025-08-08 09:50:00|57.96|55.56|58|55.6|58.02|55.62|57.87|55.47|0
1754646900000|2025-08-08 09:55:00|57.98|55.58|58.02|55.62|58.07|55.67|57.97|55.57|0
1754647200000|2025-08-08 10:00:00|58.04|55.64|57.77|55.37|58.04|55.64|57.73|55.33|0
1754647500000|2025-08-08 10:05:00|57.76|55.36|57.83|55.43|57.84|55.44|57.75|55.35|0
1754647800000|2025-08-08 10:10:00|57.8|55.4|57.84|55.44|57.87|55.47|57.77|55.37|0
1754648100000|2025-08-08 10:15:00|57.88|55.48|57.9|55.5|57.93|55.53|57.86|55.46|0
1754648400000|2025-08-08 10:20:00|57.92|55.52|57.9|55.5|57.94|55.54|57.86|55.46|0
1754648700000|2025-08-08 10:25:00|57.88|55.48|57.97|55.57|58.03|55.63|57.88|55.48|0
1754649000000|2025-08-08 10:30:00|57.95|55.55|57.83|55.43|57.99|55.59|57.81|55.41|0
1754649300000|2025-08-08 10:35:00|57.84|55.44|57.82|55.42|57.85|55.45|57.78|55.38|0
1754649600000|2025-08-08 10:40:00|57.84|55.44|57.83|55.43|57.86|55.46|57.78|55.38|0
1754649900000|2025-08-08 10:45:00|57.84|55.44|57.76|55.36|57.84|55.44|57.75|55.35|0
1754650200000|2025-08-08 10:50:00|57.77|55.37|57.78|55.38|57.79|55.39|57.72|55.32|0
1754650500000|2025-08-08 10:55:00|57.8|55.4|57.79|55.39|57.81|55.41|57.74|55.34|0
1754650800000|2025-08-08 11:00:00|57.77|55.37|57.95|55.55|57.99|55.59|57.71|55.31|0
1754651100000|2025-08-08 11:05:00|57.94|55.54|57.87|55.47|57.97|55.57|57.82|55.42|0
1754651400000|2025-08-08 11:10:00|57.85|55.45|57.56|55.16|57.87|55.47|57.55|55.15|0
1754651700000|2025-08-08 11:15:00|57.61|55.21|57.46|55.06|57.63|55.23|57.44|55.04|0
1754652000000|2025-08-08 11:20:00|57.47|55.07|57.52|55.12|57.55|55.15|57.42|55.02|0
1754652300000|2025-08-08 11:25:00|57.5|55.1|57.51|55.11|57.54|55.14|57.46|55.06|0
1754652600000|2025-08-08 11:30:00|57.49|55.09|57.54|55.14|57.67|55.27|57.48|55.08|0
1754652900000|2025-08-08 11:35:00|57.55|55.15|57.46|55.06|57.56|55.16|57.44|55.04|0
1754653200000|2025-08-08 11:40:00|57.48|55.08|57.42|55.02|57.49|55.09|57.41|55.01|0
1754653500000|2025-08-08 11:45:00|57.38|54.98|57.33|54.93|57.43|55.03|57.29|54.89|0
1754653800000|2025-08-08 11:50:00|57.32|54.92|57.37|54.97|57.42|55.02|57.31|54.91|0
1754654100000|2025-08-08 11:55:00|57.38|54.98|57.34|54.94|57.38|54.98|57.31|54.91|0
1754654400000|2025-08-08 12:00:00|57.32|54.92|57.47|55.07|57.47|55.07|56.96|54.56|0
1754654700000|2025-08-08 12:05:00|57.46|55.06|57.71|55.31|57.73|55.33|57.41|55.01|0
1754655000000|2025-08-08 12:10:00|57.7|55.3|57.8|55.4|57.85|55.45|57.66|55.26|0
1754655300000|2025-08-08 12:15:00|57.82|55.42|58.11|55.71|58.12|55.72|57.75|55.35|0
1754655600000|2025-08-08 12:20:00|58.12|55.72|58.22|55.82|58.45|56.05|58.07|55.67|0
1754655900000|2025-08-08 12:25:00|58.2|55.8|58.12|55.72|58.26|55.86|57.99|55.59|0
1754656200000|2025-08-08 12:30:00|58.15|55.75|58.19|55.79|58.25|55.85|58.01|55.61|0
1754656500000|2025-08-08 12:35:00|58.16|55.76|58.22|55.82|58.28|55.88|58.12|55.72|0
1754656800000|2025-08-08 12:40:00|58.2|55.8|57.92|55.52|58.3|55.9|57.88|55.48|0
1754657100000|2025-08-08 12:45:00|57.9|55.5|57.91|55.51|58.01|55.61|57.87|55.47|0
1754657400000|2025-08-08 12:50:00|57.89|55.49|58.11|55.71|58.17|55.77|57.84|55.44|0
1754657700000|2025-08-08 12:55:00|58.13|55.73|58.13|55.73|58.22|55.82|58.05|55.65|0
1754658000000|2025-08-08 13:00:00|58.15|55.75|58.03|55.63|58.16|55.76|57.96|55.56|0
1754658300000|2025-08-08 13:05:00|58|55.6|58.23|55.83|58.36|55.96|58|55.6|0
1754658600000|2025-08-08 13:10:00|58.21|55.81|58.17|55.77|58.26|55.86|58.06|55.66|0
1754658900000|2025-08-08 13:15:00|58.15|55.75|58.03|55.63|58.21|55.81|57.98|55.58|0
1754659200000|2025-08-08 13:20:00|58|55.6|58.2|55.2|58.22|55.67|57.83|55.2|0
1754659500000|2025-08-08 13:25:00|58.18|55.18|58.06|55.06|58.2|55.2|58.01|55.01|0
1754659800000|2025-08-08 13:30:00|57.76|55.36|57.85|55.45|57.94|55.54|57.34|54.94|0
1754660100000|2025-08-08 13:35:00|57.83|55.43|57.43|55.03|57.95|55.55|57.39|54.99|0
1754660400000|2025-08-08 13:40:00|57.46|55.06|57.35|54.95|57.76|55.36|57.12|54.72|0
1754660700000|2025-08-08 13:45:00|57.33|54.93|56.93|54.53|57.33|54.93|56.71|54.31|0
1754661000000|2025-08-08 13:50:00|56.91|54.51|56.7|54.3|57.09|54.69|56.48|54.08|0
1754661300000|2025-08-08 13:55:00|56.68|54.28|56.42|54.02|56.69|54.29|56.35|53.95|0
1754661600000|2025-08-08 14:00:00|56.38|53.98|55.94|53.54|56.45|54.05|55.94|53.54|0
1754661900000|2025-08-08 14:05:00|55.98|53.58|55.7|53.3|56.12|53.72|55.67|53.27|0
1754662200000|2025-08-08 14:10:00|55.69|53.29|56.66|53.3|56.72|53.54|55.69|52.98|0
1754662500000|2025-08-08 14:15:00|56.68|53.32|56.7|53.34|57|53.64|56.62|53.26|0
1754662800000|2025-08-08 14:20:00|56.72|53.36|56.78|53.42|56.87|53.51|56.54|53.18|0
1754663100000|2025-08-08 14:25:00|56.8|53.44|56.5|53.14|56.88|53.52|56.46|53.1|0
1754663400000|2025-08-08 14:30:00|56.48|53.12|56.16|52.8|56.5|53.14|56|52.64|0
1754663700000|2025-08-08 14:35:00|56.18|52.82|56.47|53.11|56.47|53.11|56.06|52.7|0
1754664000000|2025-08-08 14:40:00|56.44|53.08|56.62|53.26|56.76|53.4|56.34|52.98|0
1754664300000|2025-08-08 14:45:00|56.64|53.28|56.88|53.52|57.02|53.66|56.64|53.28|0
1754664600000|2025-08-08 14:50:00|56.86|53.5|56.82|54.42|57.2|54.52|56.66|53.5|0
1754664900000|2025-08-08 14:55:00|56.8|54.4|57.14|54.74|57.24|54.84|56.8|54.4|0
1754665200000|2025-08-08 15:00:00|57.12|54.72|56.85|54.45|57.33|54.93|56.75|54.35|0
1754665500000|2025-08-08 15:05:00|56.87|54.47|56.58|54.18|56.94|54.54|56.49|54.09|0
1754665800000|2025-08-08 15:10:00|56.6|54.2|56.48|54.08|56.93|54.53|56.48|54.08|0
1754666100000|2025-08-08 15:15:00|56.44|54.04|56.87|54.47|56.89|54.49|56.42|54.02|0
1754666400000|2025-08-08 15:20:00|56.85|54.45|56.9|54.5|57.11|54.71|56.77|54.37|0
1754666700000|2025-08-08 15:25:00|56.93|54.53|56.9|54.5|57.07|54.67|56.76|54.36|0
1754667000000|2025-08-08 15:30:00|56.93|54.53|57.11|54.71|57.29|54.89|56.88|54.48|0
1754667300000|2025-08-08 15:35:00|57.13|54.73|57.57|55.17|57.68|55.28|57.09|54.69|0
1754667600000|2025-08-08 15:40:00|57.59|55.19|57.84|55.44|57.93|55.53|57.54|55.14|0
1754667900000|2025-08-08 15:45:00|57.86|55.46|57.3|54.9|57.93|55.53|57.24|54.84|0
1754668200000|2025-08-08 15:50:00|57.34|54.94|56.8|54.4|57.36|54.96|56.79|54.39|0
1754668500000|2025-08-08 15:55:00|56.81|54.41|56.5|54.1|56.83|54.43|56.39|53.99|0
1754668800000|2025-08-08 16:00:00|56.52|54.12|56.16|53.76|56.57|54.17|56.06|53.66|0
1754669100000|2025-08-08 16:05:00|56.15|53.75|56.04|53.64|56.17|53.77|55.98|53.58|0
1754669400000|2025-08-08 16:10:00|56.02|53.62|56.01|53.61|56.22|53.82|55.96|53.56|0
1754669700000|2025-08-08 16:15:00|55.99|53.59|55.73|53.33|56.04|53.64|55.56|53.16|0
1754670000000|2025-08-08 16:20:00|55.71|53.31|55.94|53.54|56.01|53.61|55.65|53.25|0
1754670300000|2025-08-08 16:25:00|55.92|53.52|56.19|53.79|56.26|53.86|55.92|53.52|0
1754670600000|2025-08-08 16:30:00|56.17|53.77|56.51|54.11|56.6|54.2|56.15|53.75|0
1754670900000|2025-08-08 16:35:00|56.53|54.13|56.45|54.05|56.58|54.18|56.43|54.03|0
1754671200000|2025-08-08 16:40:00|56.43|54.03|56.23|53.83|56.48|54.08|56.22|53.82|0
1754671500000|2025-08-08 16:45:00|56.25|53.85|56.43|54.03|56.51|54.11|56.17|53.77|0
1754671800000|2025-08-08 16:50:00|56.45|54.05|56.79|54.39|56.79|54.39|56.41|54.01|0
1754672100000|2025-08-08 16:55:00|56.77|54.37|56.62|54.22|56.79|54.39|56.56|54.16|0
1754672400000|2025-08-08 17:00:00|56.64|54.24|56.73|54.33|57.06|54.66|56.6|54.2|0
1754672700000|2025-08-08 17:05:00|56.71|54.31|56.56|54.16|56.76|54.36|56.49|54.09|0
1754673000000|2025-08-08 17:10:00|56.58|54.18|56.67|54.27|56.73|54.33|56.47|54.07|0
1754673300000|2025-08-08 17:15:00|56.63|54.23|56.85|54.45|56.97|54.57|56.63|54.23|0
1754673600000|2025-08-08 17:20:00|56.87|54.47|56.47|54.07|56.87|54.47|56.36|53.96|0
1754673900000|2025-08-08 17:25:00|56.49|54.09|56.66|54.26|56.7|54.3|56.48|54.08|0
1754674200000|2025-08-08 17:30:00|56.64|54.24|56.42|54.02|56.64|54.24|56.31|53.91|0
1754674500000|2025-08-08 17:35:00|56.39|53.99|56.22|53.82|56.42|54.02|56.16|53.76|0
1754674800000|2025-08-08 17:40:00|56.2|53.8|55.93|53.53|56.22|53.82|55.78|53.38|0
1754675100000|2025-08-08 17:45:00|55.91|53.51|55.91|53.51|55.99|53.59|55.81|53.41|0
1754675400000|2025-08-08 17:50:00|55.9|53.5|55.75|53.35|55.96|53.56|55.75|53.35|0
1754675700000|2025-08-08 17:55:00|55.8|53.4|55.76|53.36|55.81|53.41|55.66|53.26|0
1754676000000|2025-08-08 18:00:00|55.74|53.34|55.58|53.18|55.81|53.41|55.46|53.06|0
1754676300000|2025-08-08 18:05:00|55.6|53.2|55.65|53.25|55.67|53.27|55.5|53.1|0
1754676600000|2025-08-08 18:10:00|55.67|53.27|55.68|53.28|55.71|53.31|55.55|53.15|0
1754676900000|2025-08-08 18:15:00|55.69|53.29|55.6|53.2|55.75|53.35|55.55|53.15|0
1754677200000|2025-08-08 18:20:00|55.58|53.18|55.72|53.32|55.72|53.32|55.53|53.13|0
1754677500000|2025-08-08 18:25:00|55.74|53.34|55.81|53.41|56.02|53.62|55.74|53.34|0
1754677800000|2025-08-08 18:30:00|55.79|53.39|55.52|53.12|55.81|53.41|55.51|53.11|0
1754678100000|2025-08-08 18:35:00|55.55|53.15|55.61|53.21|55.93|53.53|55.49|53.09|0
1754678400000|2025-08-08 18:40:00|55.59|53.19|55.49|53.09|55.6|53.2|55.42|53.02|0
1754678700000|2025-08-08 18:45:00|55.51|53.11|55.36|52.96|55.54|53.14|55.31|52.91|0
1754679000000|2025-08-08 18:50:00|55.38|52.98|55.41|53.01|55.48|53.08|55.35|52.95|0
1754679300000|2025-08-08 18:55:00|55.39|52.99|55.51|53.11|55.57|53.17|55.39|52.99|0
1754679600000|2025-08-08 19:00:00|55.52|53.12|55.68|53.28|55.73|53.33|55.45|53.05|0
1754679900000|2025-08-08 19:05:00|55.71|53.31|55.65|53.25|55.74|53.34|55.62|53.22|0
1754680200000|2025-08-08 19:10:00|55.68|53.28|55.66|53.26|55.72|53.32|55.55|53.15|0
1754680500000|2025-08-08 19:15:00|55.68|53.28|55.45|53.05|55.7|53.3|55.4|53|0
1754680800000|2025-08-08 19:20:00|55.48|53.08|55.76|53.36|55.79|53.39|55.38|52.98|0
1754681100000|2025-08-08 19:25:00|55.74|53.34|55.81|53.41|55.83|53.43|55.57|53.17|0
1754681400000|2025-08-08 19:30:00|55.83|53.43|56.02|53.62|56.07|53.67|55.81|53.41|0
1754681700000|2025-08-08 19:35:00|56.04|53.64|56.12|53.72|56.24|53.84|56.02|53.62|0
1754682000000|2025-08-08 19:40:00|56.13|53.73|56.49|54.09|56.61|54.21|56.05|53.65|0
1754682300000|2025-08-08 19:45:00|56.51|54.11|56.57|54.17|56.76|54.36|56.5|54.1|0
1754682600000|2025-08-08 19:50:00|56.67|54.27|55.82|53.42|56.88|54.48|55.8|53.4|0
1754682900000|2025-08-08 19:55:00|55.9|53.5|55.87|53.47|56.15|53.75|55.8|53.4|0
1754683200000|2025-08-08 20:00:00|55.91|53.51|55.46|53.06|55.91|53.51|55.38|52.98|0
1754683500000|2025-08-08 20:05:00|55.42|53.02|55.19|52.79|55.43|53.03|55.17|52.77|0
1754683800000|2025-08-08 20:10:00|55.21|52.81|54.76|52.36|55.26|52.86|54.76|52.36|0
1754871300000|2025-08-11 00:15:00|54.64|52.24|54.69|52.29|54.72|52.32|54.62|52.22|0
1754871600000|2025-08-11 00:20:00|54.67|52.27|54.72|52.32|54.72|52.32|54.53|52.13|0
1754871900000|2025-08-11 00:25:00|54.74|52.34|54.71|52.31|54.76|52.36|54.67|52.27|0
1754872200000|2025-08-11 00:30:00|54.7|52.3|54.79|52.39|54.83|52.43|54.67|52.27|0
1754872500000|2025-08-11 00:35:00|54.77|52.37|54.85|52.45|54.85|52.45|54.76|52.36|0
1754872800000|2025-08-11 00:40:00|54.83|52.43|54.67|52.27|54.87|52.47|54.65|52.25|0
1754873100000|2025-08-11 00:45:00|54.69|52.29|54.7|52.3|54.76|52.36|54.64|52.24|0
1754873400000|2025-08-11 00:50:00|54.74|52.34|54.68|52.28|54.74|52.34|54.6|52.2|0
1754873700000|2025-08-11 00:55:00|54.7|52.3|54.75|52.35|54.76|52.36|54.66|52.26|0
1754874000000|2025-08-11 01:00:00|54.73|52.33|54.69|52.29|54.75|52.35|54.61|52.21|0
1754874300000|2025-08-11 01:05:00|54.67|52.27|54.66|52.26|54.76|52.36|54.61|52.21|0
1754874600000|2025-08-11 01:10:00|54.64|52.24|54.5|52.1|54.69|52.29|54.5|52.1|0
1754874900000|2025-08-11 01:15:00|54.51|52.11|54.5|52.1|54.58|52.18|54.49|52.09|0
1754875200000|2025-08-11 01:20:00|54.49|52.09|54.57|52.17|54.57|52.17|54.48|52.08|0
1754875500000|2025-08-11 01:25:00|54.56|52.16|54.47|52.07|54.57|52.17|54.41|52.01|0
1754875800000|2025-08-11 01:30:00|54.46|52.06|54.39|51.99|54.51|52.11|54.36|51.96|0
1754876100000|2025-08-11 01:35:00|54.41|52.01|54.22|51.82|54.43|52.03|54.15|51.75|0
1754876400000|2025-08-11 01:40:00|54.24|51.84|54.18|51.78|54.3|51.9|54.16|51.76|0
1754876700000|2025-08-11 01:45:00|54.21|51.81|54.19|51.79|54.24|51.84|54.15|51.75|0
1754877000000|2025-08-11 01:50:00|54.21|51.81|54.16|51.76|54.21|51.81|54.1|51.7|0
1754877300000|2025-08-11 01:55:00|54.15|51.75|54.17|51.77|54.23|51.83|54.14|51.74|0
1754877600000|2025-08-11 02:00:00|54.22|51.82|54.18|51.78|54.22|51.82|54.14|51.74|0
1754877900000|2025-08-11 02:05:00|54.16|51.76|54.14|51.74|54.17|51.77|54.1|51.7|0
1754878200000|2025-08-11 02:10:00|54.12|51.72|54.14|51.74|54.15|51.75|54.11|51.71|0
1754878500000|2025-08-11 02:15:00|54.13|51.73|54.19|51.79|54.19|51.79|54.1|51.7|0
1754878800000|2025-08-11 02:20:00|54.15|51.75|54.16|51.76|54.21|51.81|54.1|51.7|0
1754879100000|2025-08-11 02:25:00|54.13|51.73|54.18|51.78|54.23|51.83|54.07|51.67|0
1754879400000|2025-08-11 02:30:00|54.19|51.79|54.2|51.8|54.21|51.81|54.15|51.75|0
1754879700000|2025-08-11 02:35:00|54.19|51.79|54.19|51.79|54.23|51.83|54.14|51.74|0
1754880000000|2025-08-11 02:40:00|54.2|51.8|54.28|51.88|54.32|51.92|54.15|51.75|0
1754880300000|2025-08-11 02:45:00|54.27|51.87|54.3|51.9|54.33|51.93|54.27|51.87|0
1754880600000|2025-08-11 02:50:00|54.28|51.88|54.27|51.87|54.34|51.94|54.25|51.85|0
1754880900000|2025-08-11 02:55:00|54.28|51.88|54.29|51.89|54.31|51.91|54.27|51.87|0
1754881200000|2025-08-11 03:00:00|54.27|51.87|54.29|51.89|54.33|51.93|54.27|51.87|0
1754881500000|2025-08-11 03:05:00|54.28|51.88|54.33|51.93|54.37|51.97|54.28|51.88|0
1754881800000|2025-08-11 03:10:00|54.31|51.91|54.29|51.89|54.36|51.96|54.29|51.89|0
1754882100000|2025-08-11 03:15:00|54.31|51.91|54.31|51.91|54.32|51.92|54.24|51.84|0
1754882400000|2025-08-11 03:20:00|54.29|51.89|54.2|51.8|54.39|51.99|54.16|51.76|0
1754882700000|2025-08-11 03:25:00|54.21|51.81|54.2|51.8|54.23|51.83|54.12|51.72|0
1754883000000|2025-08-11 03:30:00|54.19|51.79|54.25|51.85|54.32|51.92|54.16|51.76|0
1754883300000|2025-08-11 03:35:00|54.27|51.87|54.29|51.89|54.35|51.95|54.24|51.84|0
1754883600000|2025-08-11 03:40:00|54.28|51.88|54.28|51.88|54.32|51.92|54.26|51.86|0
1754883900000|2025-08-11 03:45:00|54.3|51.9|54.49|52.09|54.49|52.09|54.26|51.86|0
1754884200000|2025-08-11 03:50:00|54.47|52.07|54.49|52.09|54.51|52.11|54.47|52.07|0
1754884500000|2025-08-11 03:55:00|54.5|52.1|54.48|52.08|54.51|52.11|54.47|52.07|0
1754884800000|2025-08-11 04:00:00|53.76|51.36|54.56|52.16|54.89|52.19|53.76|51.36|0
1754885100000|2025-08-11 04:05:00|54.55|52.15|54.54|52.14|54.59|52.19|54.51|52.11|0
1754885400000|2025-08-11 04:10:00|54.55|52.15|54.54|52.14|54.56|52.16|54.5|52.1|0
1754885700000|2025-08-11 04:15:00|54.52|52.12|54.58|52.18|54.59|52.19|54.51|52.11|0
1754886000000|2025-08-11 04:20:00|54.57|52.17|54.55|52.15|54.6|52.2|54.5|52.1|0
1754886300000|2025-08-11 04:25:00|54.56|52.16|54.61|52.21|54.67|52.27|54.5|52.1|0
1754886600000|2025-08-11 04:30:00|54.6|52.2|54.55|52.15|54.63|52.23|54.54|52.14|0
1754886900000|2025-08-11 04:35:00|54.57|52.17|54.8|52.4|54.83|52.43|54.55|52.15|0
1754887200000|2025-08-11 04:40:00|54.79|52.39|54.75|52.35|54.84|52.44|54.74|52.34|0
1754887500000|2025-08-11 04:45:00|54.76|52.36|54.74|52.34|54.78|52.38|54.73|52.33|0
1754887800000|2025-08-11 04:50:00|54.75|52.35|54.8|52.4|54.84|52.44|54.72|52.32|0
1754888100000|2025-08-11 04:55:00|54.78|52.38|54.8|52.4|54.82|52.42|54.76|52.36|0
1754888400000|2025-08-11 05:00:00|54.71|52.31|54.76|52.36|54.82|52.42|54.71|52.31|0
1754888700000|2025-08-11 05:05:00|54.74|52.34|54.75|52.35|54.8|52.4|54.72|52.32|0
1754889000000|2025-08-11 05:10:00|54.77|52.37|54.76|52.36|54.8|52.4|54.73|52.33|0
1754889300000|2025-08-11 05:15:00|54.75|52.35|54.77|52.37|54.78|52.38|54.72|52.32|0
1754889600000|2025-08-11 05:20:00|54.76|52.36|54.76|52.36|54.77|52.37|54.71|52.31|0
1754889900000|2025-08-11 05:25:00|54.74|52.34|54.73|52.33|54.78|52.38|54.7|52.3|0
1754890200000|2025-08-11 05:30:00|54.75|52.35|54.65|52.25|54.77|52.37|54.6|52.2|0
1754890500000|2025-08-11 05:35:00|54.66|52.26|54.67|52.27|54.69|52.29|54.61|52.21|0
1754890800000|2025-08-11 05:40:00|54.66|52.26|54.88|52.48|54.88|52.48|54.65|52.25|0
1754891100000|2025-08-11 05:45:00|54.86|52.46|54.83|52.43|54.89|52.49|54.81|52.41|0
1754891400000|2025-08-11 05:50:00|54.82|52.42|54.8|52.4|54.87|52.47|54.78|52.38|0
1754891700000|2025-08-11 05:55:00|54.82|52.42|54.74|52.34|54.83|52.43|54.72|52.32|0
1754892000000|2025-08-11 06:00:00|54.7|52.3|54.51|52.11|54.82|52.42|54.49|52.09|0
1754892300000|2025-08-11 06:05:00|54.52|52.12|54.71|52.31|54.73|52.33|54.48|52.08|0
1754892600000|2025-08-11 06:10:00|54.7|52.3|54.7|52.3|54.74|52.34|54.65|52.25|0
1754892900000|2025-08-11 06:15:00|54.71|52.31|54.78|52.38|54.8|52.4|54.66|52.26|0
1754893200000|2025-08-11 06:20:00|54.77|52.37|54.72|52.32|54.77|52.37|54.69|52.29|0
1754893500000|2025-08-11 06:25:00|54.74|52.34|54.74|52.34|54.77|52.37|54.69|52.29|0
1754893800000|2025-08-11 06:30:00|54.77|52.37|54.73|52.33|54.78|52.38|54.67|52.27|0
1754894100000|2025-08-11 06:35:00|54.7|52.3|54.52|52.12|54.77|52.37|54.52|52.12|0
1754894400000|2025-08-11 06:40:00|54.5|52.1|54.47|52.07|54.59|52.19|54.46|52.06|0
1754894700000|2025-08-11 06:45:00|54.46|52.06|54.45|52.05|54.51|52.11|54.41|52.01|0
1754895000000|2025-08-11 06:50:00|54.47|52.07|54.44|52.04|54.49|52.09|54.39|51.99|0
1754895300000|2025-08-11 06:55:00|54.45|52.05|54.42|52.02|54.5|52.1|54.39|51.99|0
1754895600000|2025-08-11 07:00:00|54.43|52.03|54.42|52.02|54.52|52.12|54.27|51.87|0
1754895900000|2025-08-11 07:05:00|54.43|52.03|54.38|51.98|54.44|52.04|54.31|51.91|0
1754896200000|2025-08-11 07:10:00|54.36|51.96|54.47|52.07|54.48|52.08|54.36|51.96|0
1754896500000|2025-08-11 07:15:00|54.49|52.09|54.56|52.16|54.58|52.18|54.45|52.05|0
1754896800000|2025-08-11 07:20:00|54.6|52.2|54.52|52.12|54.62|52.22|54.49|52.09|0
1754897100000|2025-08-11 07:25:00|54.5|52.1|54.54|52.14|54.6|52.2|54.48|52.08|0
1754897400000|2025-08-11 07:30:00|54.52|52.12|54.74|52.34|54.78|52.38|54.52|52.12|0
1754897700000|2025-08-11 07:35:00|54.76|52.36|54.76|52.36|54.82|52.42|54.66|52.26|0
1754898000000|2025-08-11 07:40:00|54.78|52.38|54.77|52.37|54.87|52.47|54.75|52.35|0
1754898300000|2025-08-11 07:45:00|54.79|52.39|55.13|52.73|55.14|52.74|54.79|52.39|0
1754898600000|2025-08-11 07:50:00|55.14|52.74|55.34|52.94|55.38|52.98|55.07|52.67|0
1754898900000|2025-08-11 07:55:00|55.36|52.96|55.48|53.08|55.52|53.12|55.3|52.9|0
1754899200000|2025-08-11 08:00:00|55.46|53.06|55.53|53.13|55.64|53.24|55.32|52.92|0
1754899500000|2025-08-11 08:05:00|55.52|53.12|55.52|53.12|55.86|53.46|55.43|53.03|0
1754899800000|2025-08-11 08:10:00|55.5|53.1|55.72|53.32|55.75|53.35|55.42|53.02|0
1754900100000|2025-08-11 08:15:00|55.7|53.3|55.62|53.22|55.81|53.41|55.55|53.15|0
1754900400000|2025-08-11 08:20:00|55.63|53.23|55.71|53.31|55.75|53.35|55.54|53.14|0
1754900700000|2025-08-11 08:25:00|55.69|53.29|55.62|53.22|55.73|53.33|55.57|53.17|0
1754901000000|2025-08-11 08:30:00|55.63|53.23|55.56|53.16|55.68|53.28|55.54|53.14|0
1754901300000|2025-08-11 08:35:00|55.57|53.17|55.41|53.01|55.57|53.17|55.31|52.91|0
1754901600000|2025-08-11 08:40:00|55.4|53|55.39|52.99|55.46|53.06|55.32|52.92|0
1754901900000|2025-08-11 08:45:00|55.41|53.01|55.45|53.05|55.46|53.06|55.37|52.97|0
1754902200000|2025-08-11 08:50:00|55.44|53.04|55.44|53.04|55.52|53.12|55.35|52.95|0
1754902500000|2025-08-11 08:55:00|55.42|53.02|55.46|53.06|55.56|53.16|55.42|53.02|0
1754902800000|2025-08-11 09:00:00|55.47|53.07|55.47|53.07|55.52|53.12|55.41|53.01|0
1754903100000|2025-08-11 09:05:00|55.45|53.05|55.28|52.88|55.5|53.1|55.26|52.86|0
1754903400000|2025-08-11 09:10:00|55.3|52.9|55.31|52.91|55.36|52.96|55.23|52.83|0
1754903700000|2025-08-11 09:15:00|55.33|52.93|55.12|52.72|55.36|52.96|55.12|52.72|0
1754904000000|2025-08-11 09:20:00|55.13|52.73|55.11|52.71|55.16|52.76|55.07|52.67|0
1754904300000|2025-08-11 09:25:00|55.09|52.69|55.11|52.71|55.16|52.76|55.08|52.68|0
1754904600000|2025-08-11 09:30:00|55.1|52.7|55.03|52.63|55.1|52.7|54.98|52.58|0
1754904900000|2025-08-11 09:35:00|55.01|52.61|54.99|52.59|55.05|52.65|54.99|52.59|0
1754905200000|2025-08-11 09:40:00|55.01|52.61|54.99|52.59|55.06|52.66|54.97|52.57|0
1754905500000|2025-08-11 09:45:00|55.01|52.61|55.04|52.64|55.06|52.66|54.96|52.56|0
1754905800000|2025-08-11 09:50:00|55.02|52.62|55.04|52.64|55.08|52.68|55|52.6|0
1754906100000|2025-08-11 09:55:00|55.06|52.66|55.04|52.64|55.07|52.67|55.02|52.62|0
1754906400000|2025-08-11 10:00:00|55.05|52.65|54.99|52.59|55.07|52.67|54.98|52.58|0
1754906700000|2025-08-11 10:05:00|55.02|52.62|55.04|52.64|55.08|52.68|55|52.6|0
1754907000000|2025-08-11 10:10:00|55.02|52.62|54.99|52.59|55.08|52.68|54.99|52.59|0
1754907300000|2025-08-11 10:15:00|55.01|52.61|54.83|52.43|55.01|52.61|54.79|52.39|0
1754907600000|2025-08-11 10:20:00|54.85|52.45|54.67|52.27|54.85|52.45|54.65|52.25|0
1754907900000|2025-08-11 10:25:00|54.65|52.25|54.71|52.31|54.73|52.33|54.64|52.24|0
1754908200000|2025-08-11 10:30:00|54.68|52.28|54.75|52.35|54.77|52.37|54.64|52.24|0
1754908500000|2025-08-11 10:35:00|54.77|52.37|54.71|52.31|54.77|52.37|54.68|52.28|0
1754908800000|2025-08-11 10:40:00|54.73|52.33|54.78|52.38|54.79|52.39|54.71|52.31|0
1754909100000|2025-08-11 10:45:00|54.77|52.37|54.93|52.53|54.93|52.53|54.73|52.33|0
1754909400000|2025-08-11 10:50:00|54.91|52.51|54.89|52.49|54.94|52.54|54.84|52.44|0
1754909700000|2025-08-11 10:55:00|54.87|52.47|54.76|52.36|54.87|52.47|54.7|52.3|0
1754910000000|2025-08-11 11:00:00|54.78|52.38|54.45|52.05|54.82|52.42|54.43|52.03|0
1754910300000|2025-08-11 11:05:00|54.49|52.09|54.47|52.07|54.62|52.22|54.41|52.01|0
1754910600000|2025-08-11 11:10:00|54.45|52.05|54.45|52.05|54.49|52.09|54.39|51.99|0
1754910900000|2025-08-11 11:15:00|54.43|52.03|54.5|52.1|54.53|52.13|54.43|52.03|0
1754911200000|2025-08-11 11:20:00|54.46|52.06|54.65|52.25|54.67|52.27|54.46|52.06|0
1754911500000|2025-08-11 11:25:00|54.63|52.23|54.63|52.23|54.69|52.29|54.57|52.17|0
1754911800000|2025-08-11 11:30:00|54.65|52.25|54.69|52.29|54.72|52.32|54.6|52.2|0
1754912100000|2025-08-11 11:35:00|54.67|52.27|54.58|52.18|54.7|52.3|54.53|52.13|0
1754912400000|2025-08-11 11:40:00|54.6|52.2|54.59|52.19|54.63|52.23|54.55|52.15|0
1754912700000|2025-08-11 11:45:00|54.57|52.17|54.44|52.04|54.61|52.21|54.36|51.96|0
1754913000000|2025-08-11 11:50:00|54.42|52.02|54.35|51.95|54.46|52.06|54.28|51.88|0
1754913300000|2025-08-11 11:55:00|54.33|51.93|54.29|51.89|54.38|51.98|54.28|51.88|0
1754913600000|2025-08-11 12:00:00|54.27|51.87|54.13|51.73|54.34|51.94|54.11|51.71|0
1754913900000|2025-08-11 12:05:00|54.15|51.75|54.21|51.81|54.24|51.84|54.11|51.71|0
1754914200000|2025-08-11 12:10:00|54.22|51.82|54.27|51.87|54.32|51.92|54.19|51.79|0
1754914500000|2025-08-11 12:15:00|54.29|51.89|54.24|51.84|54.31|51.91|54.19|51.79|0
1754914800000|2025-08-11 12:20:00|54.22|51.82|54.37|51.97|54.45|52.05|54.17|51.77|0
1754915100000|2025-08-11 12:25:00|54.38|51.98|54.59|52.19|54.67|52.27|54.37|51.97|0
1754915400000|2025-08-11 12:30:00|54.57|52.17|54.7|52.3|54.81|52.41|54.57|52.17|0
1754915700000|2025-08-11 12:35:00|54.69|52.29|54.84|52.44|54.93|52.53|54.66|52.26|0
1754916000000|2025-08-11 12:40:00|54.86|52.46|54.8|52.4|54.87|52.47|54.77|52.37|0
1754916300000|2025-08-11 12:45:00|54.78|52.38|54.78|52.38|54.84|52.44|54.77|52.37|0
1754916600000|2025-08-11 12:50:00|54.8|52.4|54.92|52.52|54.97|52.57|54.76|52.36|0
1754916900000|2025-08-11 12:55:00|54.94|52.54|54.88|52.48|54.94|52.54|54.81|52.41|0
1754917200000|2025-08-11 13:00:00|54.86|52.46|54.91|52.51|54.98|52.58|54.27|51.87|0
1754917500000|2025-08-11 13:05:00|54.92|52.52|54.99|52.59|55.07|52.67|54.91|52.51|0
1754917800000|2025-08-11 13:10:00|55|52.6|54.94|52.54|55.11|52.71|54.89|52.49|0
1754918100000|2025-08-11 13:15:00|54.96|52.56|54.86|52.46|54.97|52.57|54.83|52.43|0
1754918400000|2025-08-11 13:20:00|54.84|52.44|55.03|52.63|55.03|52.63|54.77|52.37|0
1754918700000|2025-08-11 13:25:00|55.04|52.64|54.08|51.68|55.04|52.64|54.08|51.68|0
1754919000000|2025-08-11 13:30:00|55.13|52.73|55.39|52.99|55.6|53.2|55.11|52.71|0
1754919300000|2025-08-11 13:35:00|55.44|53.04|55.07|52.67|55.52|53.12|55.05|52.65|0
1754919600000|2025-08-11 13:40:00|55.09|52.69|55.07|52.67|55.53|53.13|54.92|52.52|0
1754919900000|2025-08-11 13:45:00|55.05|52.65|55.1|52.7|55.26|52.86|54.95|52.55|0
1754920200000|2025-08-11 13:50:00|55.08|52.68|55.28|52.88|55.43|53.03|54.95|52.55|0
1754920500000|2025-08-11 13:55:00|55.24|52.84|54.75|52.35|55.28|52.88|54.66|52.26|0
1754920800000|2025-08-11 14:00:00|54.71|52.31|54.92|52.52|54.99|52.59|54.7|52.3|0
1754921100000|2025-08-11 14:05:00|54.9|52.5|54.87|52.47|55.08|52.68|54.77|52.37|0
1754921400000|2025-08-11 14:10:00|54.89|52.49|54.97|52.57|55.1|52.7|54.55|52.15|0
1754921700000|2025-08-11 14:15:00|54.99|52.59|54.69|52.29|55.09|52.69|54.69|52.29|0
1754922000000|2025-08-11 14:20:00|54.71|52.31|55.06|52.66|55.06|52.66|54.66|52.26|0
1754922300000|2025-08-11 14:25:00|55.15|52.75|55.18|52.78|55.26|52.86|55.03|52.63|0
1754922600000|2025-08-11 14:30:00|55.2|52.8|55.18|52.78|55.23|52.83|54.97|52.57|0
1754922900000|2025-08-11 14:35:00|55.16|52.76|55.19|52.79|55.25|52.85|55.07|52.67|0
1754923200000|2025-08-11 14:40:00|55.21|52.81|55.19|52.79|55.32|52.92|55.01|52.61|0
1754923500000|2025-08-11 14:45:00|55.17|52.77|55.53|53.13|55.78|53.38|55.09|52.69|0
1754923800000|2025-08-11 14:50:00|55.55|53.15|55.37|52.97|55.61|53.21|55.29|52.89|0
1754924100000|2025-08-11 14:55:00|55.38|52.98|55.44|53.04|55.54|53.14|55.32|52.92|0
1754924400000|2025-08-11 15:00:00|55.46|53.06|55.49|53.09|55.68|53.28|55.33|52.93|0
1754924700000|2025-08-11 15:05:00|55.51|53.11|55.58|53.18|55.64|53.24|55.43|53.03|0
1754925000000|2025-08-11 15:10:00|55.6|53.2|55.12|52.72|55.63|53.23|55.12|52.72|0
1754925300000|2025-08-11 15:15:00|55.14|52.74|55.06|52.66|55.21|52.81|55.06|52.66|0
1754925600000|2025-08-11 15:20:00|55.08|52.68|55.17|52.77|55.28|52.88|54.96|52.56|0
1754925900000|2025-08-11 15:25:00|55.19|52.79|55.08|52.68|55.21|52.81|55.01|52.61|0
1754926200000|2025-08-11 15:30:00|55.1|52.7|54.95|52.55|55.19|52.79|54.95|52.55|0
1754926500000|2025-08-11 15:35:00|54.97|52.57|55.22|52.82|55.24|52.84|54.97|52.57|0
1754926800000|2025-08-11 15:40:00|55.24|52.84|55.12|52.72|55.3|52.9|54.97|52.57|0
1754927100000|2025-08-11 15:45:00|55.11|52.71|54.9|52.5|55.22|52.82|54.82|52.42|0
1754927400000|2025-08-11 15:50:00|54.91|52.51|54.56|52.16|54.91|52.51|54.53|52.13|0
1754927700000|2025-08-11 15:55:00|54.6|52.2|54.41|52.01|54.63|52.23|54.41|52.01|0
1754928000000|2025-08-11 16:00:00|54.39|51.99|54.48|52.08|54.55|52.15|54.39|51.99|0
1754928300000|2025-08-11 16:05:00|54.47|52.07|53.9|51.5|54.51|52.11|53.71|51.31|0
1754928600000|2025-08-11 16:10:00|53.92|51.52|53.92|51.52|54.02|51.62|53.73|51.33|0
1754928900000|2025-08-11 16:15:00|53.9|51.5|54.09|51.69|54.1|51.7|53.89|51.49|0
1754929200000|2025-08-11 16:20:00|54.08|51.68|53.88|51.48|54.15|51.75|53.86|51.46|0
1754929500000|2025-08-11 16:25:00|53.9|51.5|53.86|51.46|53.97|51.57|53.8|51.4|0
1754929800000|2025-08-11 16:30:00|53.87|51.47|53.91|51.51|53.96|51.56|53.78|51.38|0
1754930100000|2025-08-11 16:35:00|53.89|51.49|54.22|51.82|54.22|51.82|53.89|51.49|0
1754930400000|2025-08-11 16:40:00|54.2|51.8|54.8|52.4|54.84|52.44|54.2|51.8|0
1754930700000|2025-08-11 16:45:00|54.81|52.41|54.69|52.29|54.89|52.49|54.61|52.21|0
1754931000000|2025-08-11 16:50:00|54.68|52.28|54.65|52.25|54.72|52.32|54.39|51.99|0
1754931300000|2025-08-11 16:55:00|54.67|52.27|54.76|52.36|54.81|52.41|54.65|52.25|0
1754931600000|2025-08-11 17:00:00|54.78|52.38|54.71|52.31|54.82|52.42|54.6|52.2|0
1754931900000|2025-08-11 17:05:00|54.69|52.29|54.58|52.18|54.73|52.33|54.52|52.12|0
1754932200000|2025-08-11 17:10:00|54.6|52.2|54.91|52.51|54.94|52.54|54.6|52.2|0
1754932500000|2025-08-11 17:15:00|54.93|52.53|54.86|52.46|55.12|52.72|54.77|52.37|0
1754932800000|2025-08-11 17:20:00|54.83|52.43|54.76|52.36|54.96|52.56|54.72|52.32|0
1754933100000|2025-08-11 17:25:00|54.78|52.38|54.86|52.46|54.94|52.54|54.74|52.34|0
1754933400000|2025-08-11 17:30:00|54.88|52.48|54.85|52.45|54.91|52.51|54.64|52.24|0
1754933700000|2025-08-11 17:35:00|54.87|52.47|55.21|52.81|55.34|52.94|54.74|52.34|0
1754934000000|2025-08-11 17:40:00|55.23|52.83|55.21|52.81|55.49|53.09|55.18|52.78|0
1754934300000|2025-08-11 17:45:00|55.22|52.82|54.98|52.58|55.51|53.11|54.98|52.58|0
1754934600000|2025-08-11 17:50:00|54.94|52.54|55.04|52.64|55.2|52.8|54.92|52.52|0
1754934900000|2025-08-11 17:55:00|55.06|52.66|55.13|52.73|55.31|52.91|54.95|52.55|0
1754935200000|2025-08-11 18:00:00|55.09|52.69|55.3|52.9|55.36|52.96|55.03|52.63|0
1754935500000|2025-08-11 18:05:00|55.24|52.84|55.35|52.95|55.45|53.05|55.12|52.72|0
1754935800000|2025-08-11 18:10:00|55.37|52.97|55.22|52.82|55.47|53.07|55.19|52.79|0
1754936100000|2025-08-11 18:15:00|55.2|52.8|55.23|52.83|55.27|52.87|55.04|52.64|0
1754936400000|2025-08-11 18:20:00|55.25|52.85|55.21|52.81|55.27|52.87|55.01|52.61|0
1754936700000|2025-08-11 18:25:00|55.2|52.8|55.14|52.74|55.22|52.82|54.84|52.44|0
1754937000000|2025-08-11 18:30:00|55.08|52.68|55.14|52.74|55.14|52.74|54.85|52.45|0
1754937300000|2025-08-11 18:35:00|55.1|52.7|54.82|52.42|55.17|52.77|54.81|52.41|0
1754937600000|2025-08-11 18:40:00|54.81|52.41|55.76|53.36|55.76|53.36|54.81|52.41|0
1754937900000|2025-08-11 18:45:00|55.82|53.42|55.17|52.77|55.92|53.52|55.11|52.71|0
1754938200000|2025-08-11 18:50:00|55.16|52.76|55.19|52.79|55.34|52.94|55.01|52.61|0
1754938500000|2025-08-11 18:55:00|55.21|52.81|55.01|52.61|55.21|52.81|54.93|52.53|0
1754938800000|2025-08-11 19:00:00|55.05|52.65|55.14|52.74|55.22|52.82|54.95|52.55|0
1754939100000|2025-08-11 19:05:00|55.16|52.76|55.15|52.75|55.33|52.93|55.11|52.71|0
1754939400000|2025-08-11 19:10:00|55.17|52.77|55.25|52.85|55.29|52.89|55.04|52.64|0
1754939700000|2025-08-11 19:15:00|55.23|52.83|55.31|52.91|55.57|53.17|55.23|52.83|0
1754940000000|2025-08-11 19:20:00|55.33|52.93|55.16|52.76|55.33|52.93|55.1|52.7|0
1754940300000|2025-08-11 19:25:00|55.18|52.78|55.34|52.94|55.39|52.99|55.12|52.72|0
1754940600000|2025-08-11 19:30:00|55.32|52.92|55.49|53.09|55.54|53.14|55.24|52.84|0
1754940900000|2025-08-11 19:35:00|55.47|53.07|55.57|53.17|55.66|53.26|55.41|53.01|0
1754941200000|2025-08-11 19:40:00|55.61|53.21|55.61|53.21|55.72|53.32|55.52|53.12|0
1754941500000|2025-08-11 19:45:00|55.59|53.19|55.68|53.28|55.91|53.51|55.56|53.16|0
1754941800000|2025-08-11 19:50:00|55.64|53.24|56.77|54.37|56.9|54.5|55.6|53.2|0
1754942100000|2025-08-11 19:55:00|56.73|54.33|55.83|53.43|56.97|54.57|55.76|53.36|0
1754942400000|2025-08-11 20:00:00|55.68|53.28|55.91|53.51|56|53.6|55.6|53.2|0
1754942700000|2025-08-11 20:05:00|55.89|53.49|55.96|53.56|55.98|53.58|55.84|53.44|0
1754943000000|2025-08-11 20:10:00|55.94|53.54|56.18|53.78|56.21|53.81|55.85|53.45|0
1754943300000|2025-08-11 20:15:00|56.2|53.8|56.2|53.8|56.22|53.82|56.06|53.66|0
1754943600000|2025-08-11 20:20:00|56.18|53.78|56.21|53.81|56.26|53.86|56.12|53.72|0
1754943900000|2025-08-11 20:25:00|56.18|53.78|56.15|53.75|56.25|53.85|56.11|53.71|0
1754944200000|2025-08-11 20:30:00|56.19|53.79|56.15|53.75|56.19|53.79|56.11|53.71|0
1754944500000|2025-08-11 20:35:00|56.17|53.77|56.13|53.73|56.2|53.8|56.13|53.73|0
1754944800000|2025-08-11 20:40:00|56.15|53.75|56.14|53.74|56.18|53.78|56.11|53.71|0
1754945100000|2025-08-11 20:45:00|56.16|53.76|56.16|53.76|56.18|53.78|56.12|53.72|0
1754945400000|2025-08-11 20:50:00|56.14|53.74|56.13|53.73|56.22|53.82|56.12|53.72|0
1754945700000|2025-08-11 20:55:00|56.43|53.43|56.41|53.41|56.51|53.51|56.36|53.36|0
1754946000000|2025-08-11 21:00:00|56.43|53.43|56.46|53.46|56.47|53.47|56.43|53.43|0
1754946300000|2025-08-11 21:05:00|56.43|53.43|56.44|53.44|56.44|53.44|56.4|53.4|0
1754946600000|2025-08-11 21:10:00|56.47|53.47|56.41|53.41|56.48|53.48|56.4|53.4|0
1754946900000|2025-08-11 21:15:00|56.43|53.43|56.41|53.41|56.43|53.43|56.41|53.41|0
1754947500000|2025-08-11 21:25:00|56.39|53.39|56.4|53.4|56.4|53.4|56.39|53.39|0
1754947800000|2025-08-11 21:30:00|56.39|53.39|56.37|53.37|56.46|53.46|56.37|53.37|0
1754948100000|2025-08-11 21:35:00|56.36|53.36|56.4|53.4|56.4|53.4|56.36|53.36|0
1754948400000|2025-08-11 21:40:00|56.38|53.38|56.34|53.34|56.38|53.38|56.34|53.34|0
1754948700000|2025-08-11 21:45:00|56.35|53.35|56.34|53.34|56.35|53.35|56.34|53.34|0
1754949000000|2025-08-11 21:50:00|56.33|53.33|56.37|53.37|56.37|53.37|56.32|53.32|0
1754949300000|2025-08-11 21:55:00|56.39|53.39|56.37|53.37|56.39|53.39|56.37|53.37|0
1754949600000|2025-08-11 22:00:00|56.28|53.28|56.21|53.21|56.35|53.35|56.03|53.03|0
1754949900000|2025-08-11 22:05:00|56.2|53.2|56.28|53.28|56.37|53.37|56.2|53.2|0
1754950200000|2025-08-11 22:10:00|56.23|53.23|56.15|53.15|56.23|53.23|56.06|53.06|0
1754950500000|2025-08-11 22:15:00|56.18|53.18|56.45|53.45|56.47|53.47|56.17|53.17|0
1754950800000|2025-08-11 22:20:00|56.46|53.46|56.51|53.51|56.57|53.57|56.42|53.42|0
1754951100000|2025-08-11 22:25:00|56.52|53.52|56.59|53.59|56.59|53.59|56.51|53.51|0
1754951400000|2025-08-11 22:30:00|56.56|53.56|56.41|53.41|56.6|53.6|56.4|53.4|0
1754951700000|2025-08-11 22:35:00|56.42|53.42|56.51|53.51|56.51|53.51|56.38|53.38|0
1754952000000|2025-08-11 22:40:00|56.53|53.53|56.4|53.4|56.61|53.61|56.38|53.38|0
1754952300000|2025-08-11 22:45:00|56.42|53.42|56.36|53.36|56.52|53.52|56.36|53.36|0
1754952600000|2025-08-11 22:50:00|56.35|53.35|56.13|53.13|56.35|53.35|56.11|53.11|0
1754952900000|2025-08-11 22:55:00|56.12|53.12|56.07|53.07|56.15|53.15|56.07|53.07|0
1754953200000|2025-08-11 23:00:00|56.09|53.09|56.03|53.03|56.09|53.09|56.01|53.01|0
1754953500000|2025-08-11 23:05:00|56.01|53.01|56.05|53.05|56.11|53.11|56.01|53.01|0
1754953800000|2025-08-11 23:10:00|56.03|53.03|56.07|53.07|56.09|53.09|56.01|53.01|0
1754954100000|2025-08-11 23:15:00|56.09|53.09|56.04|53.04|56.09|53.09|55.98|52.98|0
1754954400000|2025-08-11 23:20:00|56.03|53.03|56.1|53.1|56.14|53.14|56.02|53.02|0
1754954700000|2025-08-11 23:25:00|56.11|53.11|56.16|53.16|56.31|53.31|56.11|53.11|0
1754955000000|2025-08-11 23:30:00|56.17|53.17|56.1|53.1|56.18|53.18|55.96|52.96|0
1754955300000|2025-08-11 23:35:00|56.09|53.09|56.12|53.12|56.18|53.18|56.09|53.09|0
1754955600000|2025-08-11 23:40:00|56.14|53.14|56.09|53.09|56.18|53.18|56.08|53.08|0
1754955900000|2025-08-11 23:45:00|56.08|53.08|56.1|53.1|56.11|53.11|55.95|52.95|0
1754956200000|2025-08-11 23:50:00|56.08|53.08|56.16|53.16|56.2|53.2|56.08|53.08|0
1754956500000|2025-08-11 23:55:00|56.17|53.17|56.11|53.11|56.22|53.22|56.09|53.09|0
1754956800000|2025-08-12 00:00:00|56.13|53.13|56.11|53.11|56.26|53.26|55.99|52.99|0
1754957100000|2025-08-12 00:05:00|56.13|53.13|56.17|53.17|56.18|53.18|56.03|53.03|0
1754957400000|2025-08-12 00:10:00|56.21|53.21|56.09|53.09|56.25|53.25|56.03|53.03|0
1754957700000|2025-08-12 00:15:00|56.11|53.11|55.52|53.12|56.13|53.53|55.47|53.07|0
1754958000000|2025-08-12 00:20:00|55.53|53.13|55.55|53.15|55.64|53.24|55.47|53.07|0
1754958300000|2025-08-12 00:25:00|55.57|53.17|55.51|53.11|55.6|53.2|55.47|53.07|0
1754958600000|2025-08-12 00:30:00|55.49|53.09|55.42|53.02|55.54|53.14|55.3|52.9|0
1754958900000|2025-08-12 00:35:00|55.4|53|55.43|53.03|55.47|53.07|55.35|52.95|0
1754959200000|2025-08-12 00:40:00|55.45|53.05|55.56|53.16|55.67|53.27|55.45|53.05|0
1754959500000|2025-08-12 00:45:00|55.57|53.17|55.65|53.25|55.7|53.3|55.55|53.15|0
1754959800000|2025-08-12 00:50:00|55.69|53.29|55.76|53.36|55.76|53.36|55.61|53.21|0
1754960100000|2025-08-12 00:55:00|55.69|53.29|55.7|53.3|55.77|53.37|55.67|53.27|0
1754960400000|2025-08-12 01:00:00|55.72|53.32|55.73|53.33|55.77|53.37|55.62|53.22|0
1754960700000|2025-08-12 01:05:00|55.75|53.35|55.7|53.3|55.78|53.38|55.65|53.25|0
1754961000000|2025-08-12 01:10:00|55.71|53.31|55.69|53.29|55.76|53.36|55.64|53.24|0
1754961300000|2025-08-12 01:15:00|55.71|53.31|55.7|53.3|55.74|53.34|55.63|53.23|0
1754961600000|2025-08-12 01:20:00|55.71|53.31|55.7|53.3|55.76|53.36|55.68|53.28|0
1754961900000|2025-08-12 01:25:00|55.72|53.32|55.7|53.3|55.73|53.33|55.63|53.23|0
1754962200000|2025-08-12 01:30:00|55.69|53.29|55.68|53.28|55.76|53.36|55.61|53.21|0
1754962500000|2025-08-12 01:35:00|55.72|53.32|55.72|53.32|55.76|53.36|55.65|53.25|0
1754962800000|2025-08-12 01:40:00|55.74|53.34|55.63|53.23|55.76|53.36|55.56|53.16|0
1754963100000|2025-08-12 01:45:00|55.62|53.22|55.64|53.24|55.66|53.26|55.56|53.16|0
1754963400000|2025-08-12 01:50:00|55.62|53.22|55.64|53.24|55.69|53.29|55.59|53.19|0
1754963700000|2025-08-12 01:55:00|55.65|53.25|55.63|53.23|55.69|53.29|55.59|53.19|0
1754964000000|2025-08-12 02:00:00|55.61|53.21|55.69|53.29|55.71|53.31|55.61|53.21|0
1754964300000|2025-08-12 02:05:00|55.65|53.25|55.65|53.25|55.69|53.29|55.6|53.2|0
1754964600000|2025-08-12 02:10:00|55.63|53.23|55.57|53.17|55.65|53.25|55.5|53.1|0
1754964900000|2025-08-12 02:15:00|55.55|53.15|55.59|53.19|55.61|53.21|55.51|53.11|0
1754965200000|2025-08-12 02:20:00|55.58|53.18|55.46|53.06|55.59|53.19|55.44|53.04|0
1754965500000|2025-08-12 02:25:00|55.45|53.05|55.52|53.12|55.55|53.15|55.45|53.05|0
1754965800000|2025-08-12 02:30:00|55.53|53.13|55.49|53.09|55.54|53.14|55.46|53.06|0
1754966100000|2025-08-12 02:35:00|55.48|53.08|55.5|53.1|55.52|53.12|55.44|53.04|0
1754966400000|2025-08-12 02:40:00|55.51|53.11|55.46|53.06|55.55|53.15|55.46|53.06|0
1754966700000|2025-08-12 02:45:00|55.5|53.1|55.49|53.09|55.54|53.14|55.46|53.06|0
1754967000000|2025-08-12 02:50:00|55.46|53.06|55.51|53.11|55.56|53.16|55.45|53.05|0
1754967300000|2025-08-12 02:55:00|55.52|53.12|55.56|53.16|55.6|53.2|55.52|53.12|0
1754967600000|2025-08-12 03:00:00|55.6|53.2|55.48|53.08|55.62|53.22|55.47|53.07|0
1754967900000|2025-08-12 03:05:00|55.46|53.06|55.51|53.11|55.53|53.13|55.44|53.04|0
1754968200000|2025-08-12 03:10:00|55.53|53.13|55.61|53.21|55.63|53.23|55.48|53.08|0
1754968500000|2025-08-12 03:15:00|55.55|53.15|55.55|53.15|55.62|53.22|55.52|53.12|0
1754968800000|2025-08-12 03:20:00|55.53|53.13|55.51|53.11|55.57|53.17|55.49|53.09|0
1754969100000|2025-08-12 03:25:00|55.5|53.1|55.5|53.1|55.54|53.14|55.47|53.07|0
1754969400000|2025-08-12 03:30:00|55.52|53.12|55.46|53.06|55.52|53.12|55.41|53.01|0
1754969700000|2025-08-12 03:35:00|55.45|53.05|55.45|53.05|55.46|53.06|55.41|53.01|0
1754970000000|2025-08-12 03:40:00|55.46|53.06|55.48|53.08|55.51|53.11|55.42|53.02|0
1754970300000|2025-08-12 03:45:00|55.5|53.1|55.52|53.12|55.55|53.15|55.47|53.07|0
1754970600000|2025-08-12 03:50:00|55.53|53.13|55.5|53.1|55.57|53.17|55.49|53.09|0
1754970900000|2025-08-12 03:55:00|55.52|53.12|55.48|53.08|55.52|53.12|55.46|53.06|0
1754971200000|2025-08-12 04:00:00|55.52|53.12|55.57|53.17|55.59|53.19|55.51|53.11|0
1754971500000|2025-08-12 04:05:00|55.55|53.15|55.54|53.14|55.59|53.19|55.52|53.12|0
1754971800000|2025-08-12 04:10:00|55.55|53.15|55.56|53.16|55.58|53.18|55.51|53.11|0
1754972100000|2025-08-12 04:15:00|55.55|53.15|55.55|53.15|55.59|53.19|55.51|53.11|0
1754972400000|2025-08-12 04:20:00|55.56|53.16|55.53|53.13|55.57|53.17|55.51|53.11|0
1754972700000|2025-08-12 04:25:00|55.52|53.12|55.55|53.15|55.58|53.18|55.51|53.11|0
1754973000000|2025-08-12 04:30:00|55.56|53.16|55.5|53.1|55.59|53.19|55.5|53.1|0
1754973300000|2025-08-12 04:35:00|55.48|53.08|55.45|53.05|55.54|53.14|55.42|53.02|0
1754973600000|2025-08-12 04:40:00|55.47|53.07|55.38|52.98|55.47|53.07|55.35|52.95|0
1754973900000|2025-08-12 04:45:00|55.39|52.99|55.38|52.98|55.4|53|55.32|52.92|0
1754974200000|2025-08-12 04:50:00|55.4|53|55.27|52.87|55.4|53|55.19|52.79|0
1754974500000|2025-08-12 04:55:00|55.25|52.85|55.28|52.88|55.28|52.88|55.2|52.8|0
1754974800000|2025-08-12 05:00:00|55.3|52.9|56.19|53.79|56.67|54.27|55.17|52.77|0
1754975100000|2025-08-12 05:05:00|56.22|53.82|55.74|53.34|56.28|53.88|55.71|53.31|0
1754975400000|2025-08-12 05:10:00|55.75|53.35|55.52|53.12|55.8|53.4|55.46|53.06|0
1754975700000|2025-08-12 05:15:00|55.5|53.1|55.7|53.3|55.76|53.36|55.5|53.1|0
1754976000000|2025-08-12 05:20:00|55.72|53.32|55.66|53.26|55.76|53.36|55.56|53.16|0
1754976300000|2025-08-12 05:25:00|55.67|53.27|55.75|53.35|55.82|53.42|55.64|53.24|0
1754976600000|2025-08-12 05:30:00|55.76|53.36|56.19|53.79|56.43|54.03|55.76|53.36|0
1754976900000|2025-08-12 05:35:00|56.2|53.8|56.47|54.07|56.53|54.13|56.07|53.67|0
1754977200000|2025-08-12 05:40:00|56.49|54.09|56.4|54|56.56|54.16|56.35|53.95|0
1754977500000|2025-08-12 05:45:00|56.41|54.01|56.24|53.84|56.46|54.06|56.2|53.8|0
1754977800000|2025-08-12 05:50:00|56.23|53.83|56.02|53.62|56.33|53.93|55.97|53.57|0
1754978100000|2025-08-12 05:55:00|56.03|53.63|55.84|53.44|56.04|53.64|55.81|53.41|0
1754978400000|2025-08-12 06:00:00|55.83|53.43|55.68|53.28|55.85|53.45|55.63|53.23|0
1754978700000|2025-08-12 06:05:00|55.67|53.27|55.67|53.27|55.7|53.3|55.44|53.04|0
1754979000000|2025-08-12 06:10:00|55.68|53.28|55.64|53.24|55.74|53.34|55.56|53.16|0
1754979300000|2025-08-12 06:15:00|55.66|53.26|55.79|53.39|55.86|53.46|55.61|53.21|0
1754979600000|2025-08-12 06:20:00|55.83|53.43|55.59|53.19|55.83|53.43|55.53|53.13|0
1754979900000|2025-08-12 06:25:00|55.58|53.18|55.12|52.72|55.58|53.18|55.05|52.65|0
1754980200000|2025-08-12 06:30:00|55.1|52.7|55.32|52.92|55.4|53|55.1|52.7|0
1754980500000|2025-08-12 06:35:00|55.31|52.91|55.31|52.91|55.37|52.97|55.23|52.83|0
1754980800000|2025-08-12 06:40:00|55.3|52.9|55.35|52.95|55.37|52.97|55.24|52.84|0
1754981100000|2025-08-12 06:45:00|55.37|52.97|55.28|52.88|55.39|52.99|55.23|52.83|0
1754981400000|2025-08-12 06:50:00|55.24|52.84|55.28|52.88|55.33|52.93|55.21|52.81|0
1754981700000|2025-08-12 06:55:00|55.32|52.92|55.37|52.97|55.38|52.98|55.25|52.85|0
1754982000000|2025-08-12 07:00:00|55.29|52.89|55.44|53.04|55.52|53.12|55.29|52.89|0
1754982300000|2025-08-12 07:05:00|55.45|53.05|55.08|52.68|55.49|53.09|55.03|52.63|0
1754982600000|2025-08-12 07:10:00|55.07|52.67|55.12|52.72|55.17|52.77|55.04|52.64|0
1754982900000|2025-08-12 07:15:00|55.13|52.73|55.18|52.78|55.21|52.81|55.07|52.67|0
1754983200000|2025-08-12 07:20:00|55.2|52.8|55.34|52.94|55.52|53.12|55.15|52.75|0
1754983500000|2025-08-12 07:25:00|55.33|52.93|55.13|52.73|55.43|53.03|55.09|52.69|0
1754983800000|2025-08-12 07:30:00|55.09|52.69|55.46|53.06|55.49|53.09|55.09|52.69|0
1754984100000|2025-08-12 07:35:00|55.48|53.08|55.51|53.11|55.56|53.16|55.43|53.03|0
1754984400000|2025-08-12 07:40:00|55.53|53.13|55.46|53.06|55.54|53.14|55.41|53.01|0
1754984700000|2025-08-12 07:45:00|55.47|53.07|55.23|52.83|55.47|53.07|55.19|52.79|0
1754985000000|2025-08-12 07:50:00|55.18|52.78|55.08|52.68|55.23|52.83|55.07|52.67|0
1754985300000|2025-08-12 07:55:00|55.06|52.66|55.09|52.69|55.15|52.75|55.04|52.64|0
1754985600000|2025-08-12 08:00:00|55.08|52.68|55.18|52.78|55.26|52.86|54.96|52.56|0
1754985900000|2025-08-12 08:05:00|55.22|52.82|55.21|52.81|55.26|52.86|55.1|52.7|0
1754986200000|2025-08-12 08:10:00|55.2|52.8|55.24|52.84|55.3|52.9|55.16|52.76|0
1754986500000|2025-08-12 08:15:00|55.27|52.87|55.29|52.89|55.29|52.89|55.18|52.78|0
1754986800000|2025-08-12 08:20:00|55.27|52.87|55.3|52.9|55.34|52.94|55.21|52.81|0
1754987100000|2025-08-12 08:25:00|55.31|52.91|55.32|52.92|55.46|53.06|55.26|52.86|0
1754987400000|2025-08-12 08:30:00|55.54|53.14|55.44|53.04|55.55|53.15|55.33|52.93|0
1754987700000|2025-08-12 08:35:00|55.42|53.02|55.5|53.1|55.53|53.13|55.41|53.01|0
1754988000000|2025-08-12 08:40:00|55.49|53.09|55.52|53.12|55.54|53.14|55.41|53.01|0
1754988300000|2025-08-12 08:45:00|55.5|53.1|55.68|53.28|55.74|53.34|55.48|53.08|0
1754988600000|2025-08-12 08:50:00|55.7|53.3|55.69|53.29|55.75|53.35|55.65|53.25|0
1754988900000|2025-08-12 08:55:00|55.71|53.31|55.74|53.34|55.77|53.37|55.69|53.29|0
1754989200000|2025-08-12 09:00:00|55.73|53.33|55.7|53.3|55.73|53.33|55.62|53.22|0
1754989500000|2025-08-12 09:05:00|55.69|53.29|55.69|53.29|55.71|53.31|55.65|53.25|0
1754989800000|2025-08-12 09:10:00|55.67|53.27|55.82|53.42|55.82|53.42|55.67|53.27|0
1754990100000|2025-08-12 09:15:00|55.77|53.37|55.78|53.38|55.84|53.44|55.74|53.34|0
1754990400000|2025-08-12 09:20:00|55.79|53.39|55.84|53.44|55.86|53.46|55.69|53.29|0
1754990700000|2025-08-12 09:25:00|55.83|53.43|55.76|53.36|55.83|53.43|55.73|53.33|0
1754991000000|2025-08-12 09:30:00|55.78|53.38|55.78|53.38|55.83|53.43|55.72|53.32|0
1754991300000|2025-08-12 09:35:00|55.76|53.36|55.72|53.32|55.87|53.47|55.67|53.27|0
1754991600000|2025-08-12 09:40:00|55.74|53.34|55.78|53.38|55.82|53.42|55.67|53.27|0
1754991900000|2025-08-12 09:45:00|55.8|53.4|55.66|53.26|55.83|53.43|55.62|53.22|0
1754992200000|2025-08-12 09:50:00|55.64|53.24|55.59|53.19|55.69|53.29|55.52|53.12|0
1754992500000|2025-08-12 09:55:00|55.6|53.2|55.8|53.4|55.83|53.43|55.6|53.2|0
1754992800000|2025-08-12 10:00:00|55.83|53.43|55.89|53.49|55.93|53.53|55.76|53.36|0
1754993100000|2025-08-12 10:05:00|55.91|53.51|56|53.6|56.01|53.61|55.88|53.48|0
1754993400000|2025-08-12 10:10:00|55.98|53.58|55.88|53.48|56.05|53.65|55.82|53.42|0
1754993700000|2025-08-12 10:15:00|55.9|53.5|55.91|53.51|55.94|53.54|55.84|53.44|0
1754994000000|2025-08-12 10:20:00|55.9|53.5|55.88|53.48|55.91|53.51|55.87|53.47|0
1754994300000|2025-08-12 10:25:00|55.9|53.5|56.03|53.63|56.05|53.65|55.85|53.45|0
1754994600000|2025-08-12 10:30:00|56.01|53.61|55.92|53.52|56.04|53.64|55.92|53.52|0
1754994900000|2025-08-12 10:35:00|55.94|53.54|56.01|53.61|56.02|53.62|55.88|53.48|0
1754995200000|2025-08-12 10:40:00|55.99|53.59|55.93|53.53|56.02|53.62|55.89|53.49|0
1754995500000|2025-08-12 10:45:00|55.94|53.54|56|53.6|56.05|53.65|55.92|53.52|0
1754995800000|2025-08-12 10:50:00|55.98|53.58|56.06|53.66|56.09|53.69|55.91|53.51|0
1754996100000|2025-08-12 10:55:00|56.08|53.68|56.04|53.64|56.14|53.74|56.03|53.63|0
1754996400000|2025-08-12 11:00:00|56.02|53.62|56.23|53.83|56.26|53.86|56.02|53.62|0
1754996700000|2025-08-12 11:05:00|56.24|53.84|56.37|53.97|56.41|54.01|56.16|53.76|0
1754997000000|2025-08-12 11:10:00|56.43|54.03|56.61|54.21|56.62|54.22|56.42|54.02|0
1754997300000|2025-08-12 11:15:00|56.62|54.22|56.4|54|56.67|54.27|56.4|54|0
1754997600000|2025-08-12 11:20:00|56.42|54.02|56.32|53.92|56.45|54.05|56.25|53.85|0
1754997900000|2025-08-12 11:25:00|56.34|53.94|56.35|53.95|56.49|54.09|56.34|53.94|0
1754998200000|2025-08-12 11:30:00|56.39|53.99|56.28|53.88|56.43|54.03|56.24|53.84|0
1754998500000|2025-08-12 11:35:00|56.26|53.86|56.24|53.84|56.33|53.93|56.2|53.8|0
1754998800000|2025-08-12 11:40:00|56.26|53.86|56.48|54.08|56.48|54.08|56.26|53.86|0
1754999100000|2025-08-12 11:45:00|56.45|54.05|56.67|54.27|56.68|54.28|56.42|54.02|0
1754999400000|2025-08-12 11:50:00|56.66|54.26|56.4|54|56.81|54.41|56.36|53.96|0
1754999700000|2025-08-12 11:55:00|56.41|54.01|56.22|53.82|56.42|54.02|56.18|53.78|0
1755000000000|2025-08-12 12:00:00|56.21|53.81|56.02|53.62|56.35|53.95|55.98|53.58|0
1755000300000|2025-08-12 12:05:00|56.04|53.64|56.09|53.69|56.19|53.79|55.99|53.59|0
1755000600000|2025-08-12 12:10:00|56.07|53.67|55.83|53.43|56.13|53.73|55.79|53.39|0
1755000900000|2025-08-12 12:15:00|55.85|53.45|55.9|53.5|55.94|53.54|55.74|53.34|0
1755001200000|2025-08-12 12:20:00|55.91|53.51|55.7|53.3|56.18|53.78|55.69|53.29|0
1755001500000|2025-08-12 12:25:00|55.78|53.38|55.77|53.37|55.87|53.47|55.44|53.04|0
1755001800000|2025-08-12 12:30:00|55.06|52.66|53.51|51.11|55.2|52.8|53.19|50.79|0
1755002100000|2025-08-12 12:35:00|53.47|51.07|52.71|50.31|53.52|51.12|52.53|50.13|0
1755002400000|2025-08-12 12:40:00|52.68|50.28|52.76|50.36|52.87|50.47|52.07|49.67|0
1755002700000|2025-08-12 12:45:00|52.72|50.32|52.48|50.08|52.92|50.52|52.37|49.97|0
1755003000000|2025-08-12 12:50:00|52.47|50.07|52.53|50.13|52.69|50.29|52.41|50.01|0
1755003300000|2025-08-12 12:55:00|52.51|50.11|52.84|50.44|53.04|50.64|52.39|49.99|0
1755003600000|2025-08-12 13:00:00|52.8|50.4|53.27|50.87|53.42|51.02|52.74|50.34|0
1755003900000|2025-08-12 13:05:00|53.32|50.92|53.48|51.08|53.68|51.28|53.18|50.78|0
1755004200000|2025-08-12 13:10:00|53.54|51.14|53.46|51.06|53.62|51.22|53.34|50.94|0
1755004500000|2025-08-12 13:15:00|53.48|51.08|53.43|51.03|53.58|51.18|53.25|50.85|0
1755004800000|2025-08-12 13:20:00|53.44|51.04|53.66|51.26|53.74|51.34|53.4|51|0
1755005100000|2025-08-12 13:25:00|53.68|51.28|53.56|51.16|53.68|51.28|53.56|51.16|0
1755005400000|2025-08-12 13:30:00|53.25|50.85|52.5|50.1|53.57|51.17|52.48|50.08|0
1755005700000|2025-08-12 13:35:00|52.52|50.12|52.39|49.99|52.79|50.39|52.27|49.87|0
1755006000000|2025-08-12 13:40:00|52.33|49.93|53.5|51.1|53.64|51.24|52.22|49.82|0
1755006300000|2025-08-12 13:45:00|53.58|51.18|54.18|51.78|54.45|52.05|53.05|50.65|0
1755006600000|2025-08-12 13:50:00|54.24|51.84|53.36|50.96|54.74|52.34|53.36|50.96|0
1755006900000|2025-08-12 13:55:00|53.34|50.94|54.05|51.65|54.16|51.76|53.06|50.66|0
1755007200000|2025-08-12 14:00:00|54.14|51.74|53.58|51.18|54.53|52.13|53.54|51.14|0
1755007500000|2025-08-12 14:05:00|53.56|51.16|53.32|50.92|53.63|51.23|52.73|50.33|0
1755007800000|2025-08-12 14:10:00|53.34|50.94|52.82|50.42|53.63|51.23|52.8|50.4|0
1755008100000|2025-08-12 14:15:00|52.81|50.41|52.73|50.33|53.02|50.62|52.51|50.11|0
1755008400000|2025-08-12 14:20:00|52.75|50.35|52.61|50.21|52.78|50.38|52.34|49.94|0
1755008700000|2025-08-12 14:25:00|52.63|50.23|52.53|50.13|52.76|50.36|52.33|49.93|0
1755009000000|2025-08-12 14:30:00|52.51|50.11|52.71|50.31|52.81|50.41|52.43|50.03|0
1755009300000|2025-08-12 14:35:00|52.73|50.33|52.54|50.14|52.78|50.38|52.48|50.08|0
1755009600000|2025-08-12 14:40:00|52.53|50.13|52.38|49.98|52.67|50.27|52.35|49.95|0
1755009900000|2025-08-12 14:45:00|52.4|50|52.21|49.81|52.63|50.23|52.15|49.75|0
1755010200000|2025-08-12 14:50:00|52.19|49.79|52.01|49.61|52.3|49.9|51.79|49.39|0
1755010500000|2025-08-12 14:55:00|52.07|49.67|51.98|49.58|52.28|49.88|51.96|49.56|0
1755010800000|2025-08-12 15:00:00|52|49.6|51.76|49.36|52.04|49.64|51.65|49.25|0
1755011100000|2025-08-12 15:05:00|51.74|49.34|51.73|49.33|51.8|49.4|51.49|49.09|0
1755011400000|2025-08-12 15:10:00|51.71|49.31|51.74|49.34|51.78|49.38|51.35|48.95|0
1755011700000|2025-08-12 15:15:00|51.73|49.33|51.55|49.15|51.79|49.39|51.42|49.02|0
1755012000000|2025-08-12 15:20:00|51.53|49.13|51.67|49.27|51.69|49.29|51.47|49.07|0
1755012300000|2025-08-12 15:25:00|51.69|49.29|51.8|49.4|52.03|49.63|51.62|49.22|0
1755012600000|2025-08-12 15:30:00|51.78|49.38|51.57|49.17|51.92|49.52|51.52|49.12|0
1755012900000|2025-08-12 15:35:00|51.59|49.19|51.4|49|51.66|49.26|51.36|48.96|0
1755013200000|2025-08-12 15:40:00|51.39|48.99|51.45|49.05|51.58|49.18|51.36|48.96|0
1755013500000|2025-08-12 15:45:00|51.38|48.98|51.48|49.08|51.48|49.08|51.28|48.88|0
1755013800000|2025-08-12 15:50:00|51.5|49.1|51.36|48.96|51.54|49.14|51.28|48.88|0
1755014100000|2025-08-12 15:55:00|51.37|48.97|51.15|48.75|51.39|48.99|51.07|48.67|0
1755014400000|2025-08-12 16:00:00|51.19|48.79|51.24|48.84|51.29|48.89|51.12|48.72|0
1755014700000|2025-08-12 16:05:00|51.23|48.83|51.29|48.89|51.29|48.89|51.11|48.71|0
1755015000000|2025-08-12 16:10:00|51.27|48.87|51.31|48.91|51.41|49.01|51.2|48.8|0
1755015300000|2025-08-12 16:15:00|51.33|48.93|51.24|48.84|51.4|49|51.16|48.76|0
1755015600000|2025-08-12 16:20:00|51.25|48.85|51.27|48.87|51.27|48.87|51.05|48.65|0
1755015900000|2025-08-12 16:25:00|51.25|48.85|51.2|48.8|51.35|48.95|51.08|48.68|0
1755016200000|2025-08-12 16:30:00|51.18|48.78|51.07|48.67|51.24|48.84|51.01|48.61|0
1755016500000|2025-08-12 16:35:00|51.09|48.69|51.37|48.97|51.37|48.97|51.06|48.66|0
1755016800000|2025-08-12 16:40:00|51.38|48.98|51.41|49.01|51.44|49.04|51.28|48.88|0
1755017100000|2025-08-12 16:45:00|51.39|48.99|51.23|48.83|51.42|49.02|51.08|48.68|0
1755017400000|2025-08-12 16:50:00|51.25|48.85|51.44|49.04|51.46|49.06|51.18|48.78|0
1755017700000|2025-08-12 16:55:00|51.42|49.02|51.65|49.25|51.65|49.25|51.23|48.83|0
1755018000000|2025-08-12 17:00:00|51.64|49.24|51.65|49.25|51.72|49.32|51.61|49.21|0
1755018300000|2025-08-12 17:05:00|51.67|49.27|51.87|49.47|51.87|49.47|51.58|49.18|0
1755018600000|2025-08-12 17:10:00|51.82|49.42|51.72|49.32|51.88|49.48|51.67|49.27|0
1755018900000|2025-08-12 17:15:00|51.74|49.34|51.85|49.45|51.86|49.46|51.65|49.25|0
1755019200000|2025-08-12 17:20:00|51.84|49.44|51.94|49.54|51.97|49.57|51.81|49.41|0
1755019500000|2025-08-12 17:25:00|51.88|49.48|52.03|49.63|52.04|49.64|51.8|49.4|0
1755019800000|2025-08-12 17:30:00|52.01|49.61|51.44|49.04|52.07|49.67|51.42|49.02|0
1755020100000|2025-08-12 17:35:00|51.47|49.07|51.57|49.17|51.66|49.26|51.44|49.04|0
1755020400000|2025-08-12 17:40:00|51.59|49.19|51.72|49.32|51.94|49.54|51.55|49.15|0
1755020700000|2025-08-12 17:45:00|51.75|49.35|51.51|49.11|51.75|49.35|51.48|49.08|0
1755021000000|2025-08-12 17:50:00|51.53|49.13|51.51|49.11|51.57|49.17|51.48|49.08|0
1755021300000|2025-08-12 17:55:00|51.53|49.13|51.59|49.19|51.62|49.22|51.46|49.06|0
1755021600000|2025-08-12 18:00:00|51.58|49.18|51.48|49.08|51.58|49.18|51.39|48.99|0
1755021900000|2025-08-12 18:05:00|51.5|49.1|51.37|48.97|51.52|49.12|51.31|48.91|0
1755022200000|2025-08-12 18:10:00|51.39|48.99|51.4|49|51.51|49.11|51.38|48.98|0
1755022500000|2025-08-12 18:15:00|51.38|48.98|51.26|48.86|51.46|49.06|51.24|48.84|0
1755022800000|2025-08-12 18:20:00|51.24|48.84|51.4|49|51.43|49.03|51.15|48.75|0
1755023100000|2025-08-12 18:25:00|51.42|49.02|51.35|48.95|51.48|49.08|51.33|48.93|0
1755023400000|2025-08-12 18:30:00|51.33|48.93|51.46|49.06|51.54|49.14|51.31|48.91|0
1755023700000|2025-08-12 18:35:00|51.45|49.05|51.47|49.07|51.47|49.07|51.22|48.82|0
1755024000000|2025-08-12 18:40:00|51.49|49.09|51.37|48.97|51.54|49.14|51.34|48.94|0
1755024300000|2025-08-12 18:45:00|51.36|48.96|51.38|48.98|51.49|49.09|51.3|48.9|0
1755024600000|2025-08-12 18:50:00|51.33|48.93|51.36|48.96|51.38|48.98|51.28|48.88|0
1755024900000|2025-08-12 18:55:00|51.38|48.98|51.48|49.08|51.54|49.14|51.34|48.94|0
1755025200000|2025-08-12 19:00:00|51.5|49.1|51.43|49.03|51.53|49.13|51.39|48.99|0
1755025500000|2025-08-12 19:05:00|51.45|49.05|51.4|49|51.45|49.05|51.33|48.93|0
1755025800000|2025-08-12 19:10:00|51.42|49.02|51.48|49.08|51.56|49.16|51.35|48.95|0
1755026100000|2025-08-12 19:15:00|51.46|49.06|51.44|49.04|51.5|49.1|51.41|49.01|0
1755026400000|2025-08-12 19:20:00|51.46|49.06|51.37|48.97|51.48|49.08|51.34|48.94|0
1755026700000|2025-08-12 19:25:00|51.39|48.99|51.52|49.12|51.56|49.16|51.37|48.97|0
1755027000000|2025-08-12 19:30:00|51.53|49.13|51.49|49.09|51.56|49.16|51.39|48.99|0
1755027300000|2025-08-12 19:35:00|51.51|49.11|51.29|48.89|51.55|49.15|51.14|48.74|0
1755027600000|2025-08-12 19:40:00|51.31|48.91|51.52|49.12|51.55|49.15|51.28|48.88|0
1755027900000|2025-08-12 19:45:00|51.54|49.14|51.32|48.92|51.54|49.14|51.3|48.9|0
1755028200000|2025-08-12 19:50:00|51.55|49.15|51.06|48.66|51.56|49.16|50.93|48.53|0
1755028500000|2025-08-12 19:55:00|51.02|48.62|50.92|48.52|51.15|48.75|50.79|48.39|0
1755028800000|2025-08-12 20:00:00|50.9|48.5|51.09|48.69|51.1|48.7|50.9|48.5|0
1755029100000|2025-08-12 20:05:00|51.11|48.71|50.91|48.51|51.11|48.71|50.91|48.51|0
1755029400000|2025-08-12 20:10:00|50.93|48.53|50.99|48.59|51.05|48.65|50.91|48.51|0
1755029700000|2025-08-12 20:15:00|50.97|48.57|50.89|48.49|51|48.6|50.86|48.46|0
1755030000000|2025-08-12 20:20:00|50.9|48.5|50.9|48.5|50.94|48.54|50.86|48.46|0
1755030300000|2025-08-12 20:25:00|50.92|48.52|50.88|48.48|50.92|48.52|50.87|48.47|0
1755030600000|2025-08-12 20:30:00|50.9|48.5|50.9|48.5|50.94|48.54|50.87|48.47|0
1755030900000|2025-08-12 20:35:00|50.94|48.54|50.9|48.5|50.94|48.54|50.87|48.47|0
1755031200000|2025-08-12 20:40:00|50.93|48.53|50.92|48.52|50.95|48.55|50.92|48.52|0
1755031500000|2025-08-12 20:45:00|50.94|48.54|50.95|48.55|50.98|48.58|50.91|48.51|0
1755031800000|2025-08-12 20:50:00|50.93|48.53|50.93|48.53|50.98|48.58|50.91|48.51|0
1755032100000|2025-08-12 20:55:00|51.23|48.23|51.19|48.19|51.26|48.26|51.09|48.09|0
1755032400000|2025-08-12 21:00:00|51.2|48.2|51.21|48.21|51.23|48.23|51.18|48.18|0
1755032700000|2025-08-12 21:05:00|51.27|48.27|51.32|48.32|51.33|48.33|51.27|48.27|0
1755033000000|2025-08-12 21:10:00|51.24|48.24|51.29|48.29|51.3|48.3|51.24|48.24|0
1755033300000|2025-08-12 21:15:00|51.3|48.3|51.26|48.26|51.3|48.3|51.25|48.25|0
1755033600000|2025-08-12 21:20:00|51.27|48.27|51.27|48.27|51.27|48.27|51.27|48.27|0
1755033900000|2025-08-12 21:25:00|51.26|48.26|51.26|48.26|51.26|48.26|51.25|48.25|0
1755034200000|2025-08-12 21:30:00|51.3|48.3|51.33|48.33|51.33|48.33|51.3|48.3|0
1755034500000|2025-08-12 21:35:00|51.34|48.34|51.33|48.33|51.36|48.36|51.33|48.33|0
1755034800000|2025-08-12 21:40:00|51.32|48.32|51.38|48.38|51.42|48.42|51.32|48.32|0
1755035100000|2025-08-12 21:45:00|51.39|48.39|51.32|48.32|51.39|48.39|51.32|48.32|0
1755035400000|2025-08-12 21:50:00|51.33|48.33|51.32|48.32|51.33|48.33|51.32|48.32|0
1755035700000|2025-08-12 21:55:00|51.31|48.31|51.36|48.36|51.36|48.36|51.31|48.31|0
1755036000000|2025-08-12 22:00:00|51.28|48.28|51.3|48.3|51.4|48.4|51.22|48.22|0
1755036300000|2025-08-12 22:05:00|51.31|48.31|51.42|48.42|51.43|48.43|51.27|48.27|0
1755036600000|2025-08-12 22:10:00|51.4|48.4|51.36|48.36|51.4|48.4|51.31|48.31|0
1755036900000|2025-08-12 22:15:00|51.34|48.34|51.45|48.45|51.49|48.49|51.32|48.32|0
1755037200000|2025-08-12 22:20:00|51.43|48.43|51.39|48.39|51.48|48.48|51.38|48.38|0
1755037500000|2025-08-12 22:25:00|51.41|48.41|51.39|48.39|51.45|48.45|51.37|48.37|0
1755037800000|2025-08-12 22:30:00|51.4|48.4|51.47|48.47|51.49|48.49|51.4|48.4|0
1755038100000|2025-08-12 22:35:00|51.46|48.46|51.46|48.46|51.47|48.47|51.45|48.45|0
1755038400000|2025-08-12 22:40:00|51.45|48.45|51.4|48.4|51.46|48.46|51.39|48.39|0
1755038700000|2025-08-12 22:45:00|51.41|48.41|51.46|48.46|51.46|48.46|51.39|48.39|0
1755039000000|2025-08-12 22:50:00|51.44|48.44|51.44|48.44|51.45|48.45|51.42|48.42|0
1755039300000|2025-08-12 22:55:00|51.46|48.46|51.42|48.42|51.46|48.46|51.42|48.42|0
1755039600000|2025-08-12 23:00:00|51.44|48.44|51.38|48.38|51.46|48.46|51.35|48.35|0
1755039900000|2025-08-12 23:05:00|51.37|48.37|51.27|48.27|51.37|48.37|51.25|48.25|0
1755040200000|2025-08-12 23:10:00|51.25|48.25|51.25|48.25|51.29|48.29|51.23|48.23|0
1755040500000|2025-08-12 23:15:00|51.23|48.23|51.38|48.38|51.38|48.38|51.23|48.23|0
1755040800000|2025-08-12 23:20:00|51.36|48.36|51.32|48.32|51.38|48.38|51.28|48.28|0
1755041100000|2025-08-12 23:25:00|51.3|48.3|51.26|48.26|51.32|48.32|51.25|48.25|0
1755041400000|2025-08-12 23:30:00|51.28|48.28|51.35|48.35|51.37|48.37|51.26|48.26|0
1755041700000|2025-08-12 23:35:00|51.34|48.34|51.32|48.32|51.34|48.34|51.3|48.3|0
1755042000000|2025-08-12 23:40:00|51.33|48.33|51.18|48.18|51.33|48.33|51.15|48.15|0
1755042300000|2025-08-12 23:45:00|51.17|48.17|51.03|48.03|51.22|48.22|50.92|47.92|0
1755042600000|2025-08-12 23:50:00|51.02|48.02|51|48|51.3|48.3|50.9|47.9|0
1755042900000|2025-08-12 23:55:00|50.99|47.99|50.92|47.92|51.08|48.08|50.9|47.9|0
1755043200000|2025-08-13 00:00:00|50.94|47.94|51.09|48.09|51.09|48.09|50.91|47.91|0
1755043500000|2025-08-13 00:05:00|51.1|48.1|50.98|47.98|51.23|48.23|50.88|47.88|0
1755043800000|2025-08-13 00:10:00|50.99|47.99|51.08|48.08|51.1|48.1|50.95|47.95|0
1755044100000|2025-08-13 00:15:00|51.07|48.07|50.89|48.49|51.1|48.53|50.73|48.06|0
1755044400000|2025-08-13 00:20:00|50.88|48.48|50.85|48.45|50.9|48.5|50.82|48.42|0
1755044700000|2025-08-13 00:25:00|50.84|48.44|50.92|48.52|50.94|48.54|50.81|48.41|0
1755045000000|2025-08-13 00:30:00|50.93|48.53|50.9|48.5|50.95|48.55|50.87|48.47|0
1755045300000|2025-08-13 00:35:00|50.92|48.52|50.91|48.51|50.96|48.56|50.86|48.46|0
1755045600000|2025-08-13 00:40:00|50.92|48.52|50.89|48.49|50.97|48.57|50.86|48.46|0
1755045900000|2025-08-13 00:45:00|50.87|48.47|50.95|48.55|51.1|48.7|50.65|48.25|0
1755046200000|2025-08-13 00:50:00|50.9|48.5|50.88|48.48|50.95|48.55|50.87|48.47|0
1755046500000|2025-08-13 00:55:00|50.87|48.47|50.89|48.49|50.92|48.52|50.85|48.45|0
1755046800000|2025-08-13 01:00:00|50.91|48.51|50.86|48.46|50.92|48.52|50.86|48.46|0
1755047100000|2025-08-13 01:05:00|50.9|48.5|50.91|48.51|50.93|48.53|50.84|48.44|0
1755047400000|2025-08-13 01:10:00|50.89|48.49|50.9|48.5|50.94|48.54|50.87|48.47|0
1755047700000|2025-08-13 01:15:00|50.88|48.48|51.04|48.64|51.06|48.66|50.88|48.48|0
1755048000000|2025-08-13 01:20:00|51.05|48.65|51.05|48.65|51.06|48.66|51.02|48.62|0
1755048300000|2025-08-13 01:25:00|51.04|48.64|51.04|48.64|51.14|48.74|51.03|48.63|0
1755048600000|2025-08-13 01:30:00|51.05|48.65|51.28|48.88|51.3|48.9|50.97|48.57|0
1755048900000|2025-08-13 01:35:00|51.26|48.86|51.3|48.9|51.34|48.94|51.26|48.86|0
1755049200000|2025-08-13 01:40:00|51.31|48.91|51.29|48.89|51.37|48.97|51.27|48.87|0
1755049500000|2025-08-13 01:45:00|51.27|48.87|51.34|48.94|51.35|48.95|51.27|48.87|0
1755049800000|2025-08-13 01:50:00|51.33|48.93|51.28|48.88|51.4|49|51.22|48.82|0
1755050100000|2025-08-13 01:55:00|51.26|48.86|51.29|48.89|51.31|48.91|51.24|48.84|0
1755050400000|2025-08-13 02:00:00|51.27|48.87|51.28|48.88|51.35|48.95|51.26|48.86|0
1755050700000|2025-08-13 02:05:00|51.3|48.9|51.28|48.88|51.36|48.96|51.26|48.86|0
1755051000000|2025-08-13 02:10:00|51.3|48.9|51.26|48.86|51.32|48.92|51.23|48.83|0
1755051300000|2025-08-13 02:15:00|51.22|48.82|51.27|48.87|51.29|48.89|51.21|48.81|0
1755051600000|2025-08-13 02:20:00|51.25|48.85|51.21|48.81|51.28|48.88|51.18|48.78|0
1755051900000|2025-08-13 02:25:00|51.19|48.79|51.18|48.78|51.23|48.83|51.16|48.76|0
1755052200000|2025-08-13 02:30:00|51.16|48.76|50.99|48.59|51.22|48.82|50.94|48.54|0
1755052500000|2025-08-13 02:35:00|50.98|48.58|50.98|48.58|51.05|48.65|50.96|48.56|0
1755052800000|2025-08-13 02:40:00|51|48.6|50.99|48.59|51.03|48.63|50.97|48.57|0
1755053100000|2025-08-13 02:45:00|50.98|48.58|51|48.6|51.04|48.64|50.95|48.55|0
1755053400000|2025-08-13 02:50:00|51.01|48.61|50.97|48.57|51.03|48.63|50.94|48.54|0
1755053700000|2025-08-13 02:55:00|50.98|48.58|51.05|48.65|51.06|48.66|50.93|48.53|0
1755054000000|2025-08-13 03:00:00|51.07|48.67|51|48.6|51.07|48.67|51|48.6|0
1755054300000|2025-08-13 03:05:00|51.01|48.61|51.05|48.65|51.07|48.67|51|48.6|0
1755054600000|2025-08-13 03:10:00|51.03|48.63|50.99|48.59|51.06|48.66|50.99|48.59|0
1755054900000|2025-08-13 03:15:00|51.01|48.61|50.98|48.58|51.04|48.64|50.96|48.56|0
1755055200000|2025-08-13 03:20:00|51.02|48.62|50.93|48.53|51.05|48.65|50.92|48.52|0
1755055500000|2025-08-13 03:25:00|50.91|48.51|50.96|48.56|50.99|48.59|50.9|48.5|0
1755055800000|2025-08-13 03:30:00|50.97|48.57|51.01|48.61|51.02|48.62|50.94|48.54|0
1755056100000|2025-08-13 03:35:00|50.99|48.59|50.97|48.57|51.02|48.62|50.97|48.57|0
1755056400000|2025-08-13 03:40:00|50.99|48.59|50.97|48.57|51.03|48.63|50.95|48.55|0
1755056700000|2025-08-13 03:45:00|50.99|48.59|51.02|48.62|51.02|48.62|50.95|48.55|0
1755057000000|2025-08-13 03:50:00|50.98|48.58|51.01|48.61|51.03|48.63|50.95|48.55|0
1755057300000|2025-08-13 03:55:00|51|48.6|50.92|48.52|51.01|48.61|50.91|48.51|0
1755057600000|2025-08-13 04:00:00|50.8|48.4|50.93|48.53|50.95|48.55|50.78|48.38|0
1755057900000|2025-08-13 04:05:00|50.91|48.51|50.85|48.45|50.94|48.54|50.83|48.43|0
1755058200000|2025-08-13 04:10:00|50.83|48.43|50.87|48.47|50.9|48.5|50.83|48.43|0
1755058500000|2025-08-13 04:15:00|50.86|48.46|50.7|48.3|50.98|48.58|50.7|48.3|0
1755058800000|2025-08-13 04:20:00|50.71|48.31|50.71|48.31|50.75|48.35|50.69|48.29|0
1755059100000|2025-08-13 04:25:00|50.7|48.3|50.72|48.32|50.75|48.35|50.68|48.28|0
1755059400000|2025-08-13 04:30:00|50.7|48.3|50.72|48.32|50.74|48.34|50.68|48.28|0
1755059700000|2025-08-13 04:35:00|50.73|48.33|50.75|48.35|50.76|48.36|50.69|48.29|0
1755060000000|2025-08-13 04:40:00|50.77|48.37|50.66|48.26|50.77|48.37|50.65|48.25|0
1755060300000|2025-08-13 04:45:00|50.64|48.24|50.65|48.25|50.68|48.28|50.63|48.23|0
1755060600000|2025-08-13 04:50:00|50.63|48.23|50.69|48.29|50.73|48.33|50.63|48.23|0
1755060900000|2025-08-13 04:55:00|50.68|48.28|50.76|48.36|50.76|48.36|50.63|48.23|0
1755061200000|2025-08-13 05:00:00|50.74|48.34|50.68|48.28|50.77|48.37|50.63|48.23|0
1755061500000|2025-08-13 05:05:00|50.69|48.29|50.71|48.31|50.74|48.34|50.67|48.27|0
1755061800000|2025-08-13 05:10:00|50.72|48.32|50.77|48.37|50.82|48.42|50.7|48.3|0
1755062100000|2025-08-13 05:15:00|50.78|48.38|50.77|48.37|50.8|48.4|50.75|48.35|0
1755062400000|2025-08-13 05:20:00|50.76|48.36|50.8|48.4|50.81|48.41|50.76|48.36|0
1755062700000|2025-08-13 05:25:00|50.78|48.38|50.77|48.37|50.81|48.41|50.75|48.35|0
1755063000000|2025-08-13 05:30:00|50.78|48.38|50.75|48.35|50.79|48.39|50.74|48.34|0
1755063300000|2025-08-13 05:35:00|50.73|48.33|50.79|48.39|50.79|48.39|50.72|48.32|0
1755063600000|2025-08-13 05:40:00|50.81|48.41|50.78|48.38|50.81|48.41|50.77|48.37|0
1755063900000|2025-08-13 05:45:00|50.79|48.39|50.79|48.39|50.81|48.41|50.77|48.37|0
1755064200000|2025-08-13 05:50:00|50.77|48.37|50.81|48.41|50.85|48.45|50.75|48.35|0
1755064500000|2025-08-13 05:55:00|50.83|48.43|50.85|48.45|50.91|48.51|50.78|48.38|0
1755064800000|2025-08-13 06:00:00|50.86|48.46|50.86|48.46|50.87|48.47|50.77|48.37|0
1755065100000|2025-08-13 06:05:00|50.88|48.48|50.86|48.46|50.88|48.48|50.8|48.4|0
1755065400000|2025-08-13 06:10:00|50.84|48.44|51|48.6|51.06|48.66|50.84|48.44|0
1755065700000|2025-08-13 06:15:00|51.01|48.61|50.94|48.54|51.09|48.69|50.94|48.54|0
1755066000000|2025-08-13 06:20:00|50.93|48.53|50.96|48.56|51|48.6|50.92|48.52|0
1755066300000|2025-08-13 06:25:00|50.97|48.57|50.95|48.55|51.01|48.61|50.95|48.55|0
1755066600000|2025-08-13 06:30:00|50.93|48.53|50.74|48.34|51.02|48.62|50.72|48.32|0
1755066900000|2025-08-13 06:35:00|50.72|48.32|50.63|48.23|50.72|48.32|50.59|48.19|0
1755067200000|2025-08-13 06:40:00|50.64|48.24|50.63|48.23|50.66|48.26|50.53|48.13|0
1755067500000|2025-08-13 06:45:00|50.64|48.24|50.68|48.28|50.72|48.32|50.63|48.23|0
1755067800000|2025-08-13 06:50:00|50.67|48.27|50.74|48.34|50.8|48.4|50.66|48.26|0
1755068100000|2025-08-13 06:55:00|50.76|48.36|50.76|48.36|50.78|48.38|50.71|48.31|0
1755068400000|2025-08-13 07:00:00|50.72|48.32|50.5|48.1|50.81|48.41|50.47|48.07|0
1755068700000|2025-08-13 07:05:00|50.48|48.08|50.46|48.06|50.59|48.19|50.43|48.03|0
1755069000000|2025-08-13 07:10:00|50.47|48.07|50.23|47.83|50.48|48.08|50.19|47.79|0
1755069300000|2025-08-13 07:15:00|50.22|47.82|50.12|47.72|50.25|47.85|50.09|47.69|0
1755069600000|2025-08-13 07:20:00|50.11|47.71|50.06|47.66|50.17|47.77|50.05|47.65|0
1755069900000|2025-08-13 07:25:00|50.09|47.69|50.11|47.71|50.17|47.77|50.03|47.63|0
1755070200000|2025-08-13 07:30:00|50.15|47.75|50.16|47.76|50.25|47.85|50.1|47.7|0
1755070500000|2025-08-13 07:35:00|50.18|47.78|50.15|47.75|50.23|47.83|50.1|47.7|0
1755070800000|2025-08-13 07:40:00|50.13|47.73|50.15|47.75|50.19|47.79|50.09|47.69|0
1755071100000|2025-08-13 07:45:00|50.13|47.73|50.16|47.76|50.2|47.8|50.11|47.71|0
1755071400000|2025-08-13 07:50:00|50.18|47.78|50.16|47.76|50.21|47.81|50.15|47.75|0
1755071700000|2025-08-13 07:55:00|50.14|47.74|50.16|47.76|50.21|47.81|50.13|47.73|0
1755072000000|2025-08-13 08:00:00|50.19|47.79|49.96|47.56|50.25|47.85|49.92|47.52|0
1755072300000|2025-08-13 08:05:00|49.94|47.54|49.96|47.56|50.03|47.63|49.91|47.51|0
1755072600000|2025-08-13 08:10:00|49.95|47.55|49.96|47.56|50.01|47.61|49.95|47.55|0
1755072900000|2025-08-13 08:15:00|49.95|47.55|49.97|47.57|50|47.6|49.93|47.53|0
1755073200000|2025-08-13 08:20:00|49.95|47.55|49.91|47.51|49.98|47.58|49.76|47.36|0
1755073500000|2025-08-13 08:25:00|49.89|47.49|49.87|47.47|49.91|47.51|49.84|47.44|0
1755073800000|2025-08-13 08:30:00|49.89|47.49|49.83|47.43|49.91|47.51|49.82|47.42|0
1755074100000|2025-08-13 08:35:00|49.84|47.44|49.84|47.44|49.84|47.44|49.69|47.29|0
1755074400000|2025-08-13 08:40:00|49.83|47.43|50.01|47.61|50.01|47.61|49.77|47.37|0
1755074700000|2025-08-13 08:45:00|50.02|47.62|50.03|47.63|50.06|47.66|49.94|47.54|0
1755075000000|2025-08-13 08:50:00|50.01|47.61|49.99|47.59|50.07|47.67|49.93|47.53|0
1755075300000|2025-08-13 08:55:00|50.01|47.61|50|47.6|50.01|47.61|49.95|47.55|0
1755075600000|2025-08-13 09:00:00|50.01|47.61|49.92|47.52|50.02|47.62|49.92|47.52|0
1755075900000|2025-08-13 09:05:00|49.94|47.54|49.96|47.56|50.03|47.63|49.93|47.53|0
1755076200000|2025-08-13 09:10:00|49.97|47.57|49.92|47.52|50.05|47.65|49.92|47.52|0
1755076500000|2025-08-13 09:15:00|49.96|47.56|49.95|47.55|50.04|47.64|49.94|47.54|0
1755076800000|2025-08-13 09:20:00|49.97|47.57|49.96|47.56|49.99|47.59|49.92|47.52|0
1755077100000|2025-08-13 09:25:00|49.97|47.57|49.98|47.58|49.99|47.59|49.93|47.53|0
1755077400000|2025-08-13 09:30:00|50|47.6|49.99|47.59|50|47.6|49.93|47.53|0
1755077700000|2025-08-13 09:35:00|49.97|47.57|49.98|47.58|50.02|47.62|49.95|47.55|0
1755078000000|2025-08-13 09:40:00|49.97|47.57|49.93|47.53|49.99|47.59|49.91|47.51|0
1755078300000|2025-08-13 09:45:00|49.91|47.51|49.91|47.51|49.97|47.57|49.89|47.49|0
1755078600000|2025-08-13 09:50:00|49.93|47.53|49.94|47.54|49.96|47.56|49.87|47.47|0
1755078900000|2025-08-13 09:55:00|49.93|47.53|49.68|47.28|49.93|47.53|49.65|47.25|0
1755079200000|2025-08-13 10:00:00|49.7|47.3|49.71|47.31|49.74|47.34|49.61|47.21|0
1755079500000|2025-08-13 10:05:00|49.74|47.34|49.66|47.26|49.74|47.34|49.57|47.17|0
1755079800000|2025-08-13 10:10:00|49.68|47.28|49.68|47.28|49.73|47.33|49.64|47.24|0
1755080100000|2025-08-13 10:15:00|49.66|47.26|49.69|47.29|49.71|47.31|49.63|47.23|0
1755080400000|2025-08-13 10:20:00|49.68|47.28|49.68|47.28|49.73|47.33|49.65|47.25|0
1755080700000|2025-08-13 10:25:00|49.69|47.29|49.72|47.32|49.78|47.38|49.67|47.27|0
1755081000000|2025-08-13 10:30:00|49.73|47.33|49.79|47.39|49.84|47.44|49.71|47.31|0
1755081300000|2025-08-13 10:35:00|49.77|47.37|49.73|47.33|49.82|47.42|49.69|47.29|0
1755081600000|2025-08-13 10:40:00|49.75|47.35|49.72|47.32|49.76|47.36|49.71|47.31|0
1755081900000|2025-08-13 10:45:00|49.7|47.3|49.88|47.48|49.9|47.5|49.7|47.3|0
1755082200000|2025-08-13 10:50:00|49.86|47.46|49.77|47.37|49.9|47.5|49.75|47.35|0
1755082500000|2025-08-13 10:55:00|49.75|47.35|49.76|47.36|49.81|47.41|49.72|47.32|0
1755082800000|2025-08-13 11:00:00|49.74|47.34|49.77|47.37|49.8|47.4|49.71|47.31|0
1755083100000|2025-08-13 11:05:00|49.78|47.38|49.76|47.36|49.79|47.39|49.74|47.34|0
1755083400000|2025-08-13 11:10:00|49.75|47.35|49.76|47.36|49.83|47.43|49.74|47.34|0
1755083700000|2025-08-13 11:15:00|49.75|47.35|49.77|47.37|49.8|47.4|49.74|47.34|0
1755084000000|2025-08-13 11:20:00|49.76|47.36|49.8|47.4|49.82|47.42|49.73|47.33|0
1755084300000|2025-08-13 11:25:00|49.82|47.42|49.74|47.34|49.82|47.42|49.68|47.28|0
1755084600000|2025-08-13 11:30:00|49.75|47.35|49.88|47.48|49.92|47.52|49.72|47.32|0
1755084900000|2025-08-13 11:35:00|49.9|47.5|49.82|47.42|49.94|47.54|49.8|47.4|0
1755085200000|2025-08-13 11:40:00|49.81|47.41|49.78|47.38|49.84|47.44|49.74|47.34|0
1755085500000|2025-08-13 11:45:00|49.79|47.39|49.73|47.33|49.84|47.44|49.64|47.24|0
1755085800000|2025-08-13 11:50:00|49.75|47.35|49.79|47.39|49.87|47.47|49.68|47.28|0
1755086100000|2025-08-13 11:55:00|49.78|47.38|49.84|47.44|49.87|47.47|49.77|47.37|0
1755086400000|2025-08-13 12:00:00|49.8|47.4|49.81|47.41|49.87|47.47|48.27|45.87|0
1755086700000|2025-08-13 12:05:00|49.83|47.43|49.76|47.36|49.83|47.43|49.73|47.33|0
1755087000000|2025-08-13 12:10:00|49.75|47.35|49.74|47.34|49.8|47.4|49.7|47.3|0
1755087300000|2025-08-13 12:15:00|49.77|47.37|49.68|47.28|49.78|47.38|49.64|47.24|0
1755087600000|2025-08-13 12:20:00|49.7|47.3|49.7|47.3|49.73|47.33|49.65|47.25|0
1755087900000|2025-08-13 12:25:00|49.72|47.32|49.62|47.22|49.72|47.32|49.58|47.18|0
1755088200000|2025-08-13 12:30:00|49.65|47.25|49.51|47.11|49.67|47.27|49.15|46.75|0
1755088500000|2025-08-13 12:35:00|49.53|47.13|49.4|47|49.55|47.15|49.35|46.95|0
1755088800000|2025-08-13 12:40:00|49.38|46.98|49.35|46.95|49.43|47.03|49.35|46.95|0
1755089100000|2025-08-13 12:45:00|49.37|46.97|49.28|46.88|49.43|47.03|49.25|46.85|0
1755089400000|2025-08-13 12:50:00|49.29|46.89|49.13|46.73|49.29|46.89|49.08|46.68|0
1755089700000|2025-08-13 12:55:00|49.11|46.71|49.29|46.89|49.31|46.91|49.1|46.7|0
1755090000000|2025-08-13 13:00:00|49.31|46.91|49.15|46.75|49.31|46.91|49.13|46.73|0
1755090300000|2025-08-13 13:05:00|49.18|46.78|49.1|46.7|49.29|46.89|49.08|46.68|0
1755090600000|2025-08-13 13:10:00|49.11|46.71|49.12|46.72|49.16|46.76|49.06|46.66|0
1755090900000|2025-08-13 13:15:00|49.14|46.74|49.19|46.79|49.26|46.86|49.12|46.72|0
1755091200000|2025-08-13 13:20:00|49.21|46.81|49.17|46.77|49.21|46.81|49.11|46.71|0
1755091500000|2025-08-13 13:25:00|49.15|46.75|48.92|46.52|49.15|46.75|48.92|46.52|0
1755091800000|2025-08-13 13:30:00|49.14|46.74|48.93|46.53|49.42|47.02|48.78|46.38|0
1755092100000|2025-08-13 13:35:00|48.91|46.51|49.05|46.65|49.12|46.72|48.84|46.44|0
1755092400000|2025-08-13 13:40:00|49.03|46.63|49.03|46.63|49.23|46.83|48.93|46.53|0
1755092700000|2025-08-13 13:45:00|49.05|46.65|49.04|46.64|49.27|46.87|48.85|46.45|0
1755093000000|2025-08-13 13:50:00|49.01|46.61|49.06|46.66|49.1|46.7|48.89|46.49|0
1755093300000|2025-08-13 13:55:00|49.08|46.68|49.22|46.82|49.5|47.1|49.05|46.65|0
1755093600000|2025-08-13 14:00:00|49.21|46.81|49.48|47.08|49.54|47.14|49.18|46.78|0
1755093900000|2025-08-13 14:05:00|49.5|47.1|49.48|47.08|49.56|47.16|49.21|46.81|0
1755094200000|2025-08-13 14:10:00|49.5|47.1|49.7|47.3|49.95|47.55|49.48|47.08|0
1755094500000|2025-08-13 14:15:00|49.71|47.31|49.84|47.44|49.92|47.52|49.66|47.26|0
1755094800000|2025-08-13 14:20:00|49.82|47.42|50.29|47.89|50.3|47.9|49.72|47.32|0
1755095100000|2025-08-13 14:25:00|50.3|47.9|50.49|48.09|50.65|48.25|50.24|47.84|0
1755095400000|2025-08-13 14:30:00|50.47|48.07|50.73|48.33|50.84|48.44|50.47|48.07|0
1755095700000|2025-08-13 14:35:00|50.71|48.31|50.64|48.24|50.83|48.43|50.39|47.99|0
1755096000000|2025-08-13 14:40:00|50.66|48.26|50.35|47.95|50.72|48.32|50.24|47.84|0
1755096300000|2025-08-13 14:45:00|50.33|47.93|50.77|48.37|50.94|48.54|50.29|47.89|0
1755096600000|2025-08-13 14:50:00|50.79|48.39|50.7|48.3|50.98|48.58|50.54|48.14|0
1755096900000|2025-08-13 14:55:00|50.72|48.32|50.56|48.16|50.72|48.32|50.48|48.08|0
1755097200000|2025-08-13 15:00:00|50.58|48.18|50.47|48.07|50.66|48.26|50.3|47.9|0
1755097500000|2025-08-13 15:05:00|50.59|48.19|50.71|48.31|50.72|48.32|50.46|48.06|0
1755097800000|2025-08-13 15:10:00|50.68|48.28|50.75|48.35|50.8|48.4|50.59|48.19|0
1755098100000|2025-08-13 15:15:00|50.76|48.36|50.47|48.07|50.92|48.52|50.46|48.06|0
1755098400000|2025-08-13 15:20:00|50.49|48.09|50.14|47.74|50.58|48.18|50.01|47.61|0
1755098700000|2025-08-13 15:25:00|50.12|47.72|50.2|47.8|50.43|48.03|50.07|47.67|0
1755099000000|2025-08-13 15:30:00|50.23|47.83|50.02|47.62|50.35|47.95|49.97|47.57|0
1755099300000|2025-08-13 15:35:00|50.04|47.64|50.25|47.85|50.4|48|49.99|47.59|0
1755099600000|2025-08-13 15:40:00|50.27|47.87|49.79|47.39|50.3|47.9|49.77|47.37|0
1755099900000|2025-08-13 15:45:00|49.77|47.37|50.03|47.63|50.09|47.69|49.77|47.37|0
1755100200000|2025-08-13 15:50:00|50.02|47.62|50.52|48.12|50.52|48.12|50.01|47.61|0
1755100500000|2025-08-13 15:55:00|50.54|48.14|50.58|48.18|50.67|48.27|50.4|48|0
1755100800000|2025-08-13 16:00:00|50.54|48.14|50.36|47.96|50.63|48.23|50.29|47.89|0
1755101100000|2025-08-13 16:05:00|50.35|47.95|50.4|48|50.46|48.06|50.24|47.84|0
1755101400000|2025-08-13 16:10:00|50.38|47.98|50.36|47.96|50.48|48.08|50.31|47.91|0
1755101700000|2025-08-13 16:15:00|50.38|47.98|50.49|48.09|50.5|48.1|50.24|47.84|0
1755102000000|2025-08-13 16:20:00|50.48|48.08|50.59|48.19|50.65|48.25|50.42|48.02|0
1755102300000|2025-08-13 16:25:00|50.57|48.17|50.56|48.16|50.66|48.26|50.45|48.05|0
1755102600000|2025-08-13 16:30:00|50.54|48.14|50.53|48.13|50.77|48.37|50.48|48.08|0
1755102900000|2025-08-13 16:35:00|50.55|48.15|50.74|48.34|50.81|48.41|50.46|48.06|0
1755103200000|2025-08-13 16:40:00|50.76|48.36|50.96|48.56|51.08|48.68|50.69|48.29|0
1755103500000|2025-08-13 16:45:00|50.98|48.58|51.05|48.65|51.16|48.76|50.9|48.5|0
1755103800000|2025-08-13 16:50:00|51.07|48.67|51.02|48.62|51.34|48.94|51.02|48.62|0
1755104100000|2025-08-13 16:55:00|51.05|48.65|51.08|48.68|51.27|48.87|51.04|48.64|0
1755104400000|2025-08-13 17:00:00|51.1|48.7|50.69|48.29|51.14|48.74|50.65|48.25|0
1755104700000|2025-08-13 17:05:00|50.73|48.33|51.13|48.73|51.13|48.73|50.71|48.31|0
1755105000000|2025-08-13 17:10:00|51.11|48.71|51.25|48.85|51.26|48.86|51.07|48.67|0
1755105300000|2025-08-13 17:15:00|51.24|48.84|51.01|48.61|51.32|48.92|50.99|48.59|0
1755105600000|2025-08-13 17:20:00|50.99|48.59|50.82|48.42|50.99|48.59|50.69|48.29|0
1755105900000|2025-08-13 17:25:00|50.8|48.4|50.72|48.32|50.85|48.45|50.69|48.29|0
1755106200000|2025-08-13 17:30:00|50.71|48.31|51.39|48.99|51.39|48.99|50.65|48.25|0
1755106500000|2025-08-13 17:35:00|51.41|49.01|51.24|48.84|51.41|49.01|51.21|48.81|0
1755106800000|2025-08-13 17:40:00|51.26|48.86|51.2|48.8|51.3|48.9|51.14|48.74|0
1755107100000|2025-08-13 17:45:00|51.22|48.82|51.12|48.72|51.28|48.88|51.1|48.7|0
1755107400000|2025-08-13 17:50:00|51.13|48.73|50.96|48.56|51.17|48.77|50.92|48.52|0
1755107700000|2025-08-13 17:55:00|50.98|48.58|50.82|48.42|51.04|48.64|50.71|48.31|0
1755108000000|2025-08-13 18:00:00|50.85|48.45|50.67|48.27|50.93|48.53|50.67|48.27|0
1755108300000|2025-08-13 18:05:00|50.69|48.29|50.68|48.28|50.72|48.32|50.58|48.18|0
1755108600000|2025-08-13 18:10:00|50.69|48.29|50.45|48.05|50.69|48.29|50.37|47.97|0
1755108900000|2025-08-13 18:15:00|50.31|47.91|50.48|48.08|50.49|48.09|50.31|47.91|0
1755109200000|2025-08-13 18:20:00|50.5|48.1|50.41|48.01|50.61|48.21|50.41|48.01|0
1755109500000|2025-08-13 18:25:00|50.43|48.03|50.49|48.09|50.55|48.15|50.39|47.99|0
1755109800000|2025-08-13 18:30:00|50.47|48.07|50.33|47.93|50.53|48.13|50.28|47.88|0
1755110100000|2025-08-13 18:35:00|50.35|47.95|50.79|48.39|51.03|48.63|50.3|47.9|0
1755110400000|2025-08-13 18:40:00|50.81|48.41|50.73|48.33|50.95|48.55|50.64|48.24|0
1755110700000|2025-08-13 18:45:00|50.7|48.3|50.61|48.21|50.73|48.33|50.53|48.13|0
1755111000000|2025-08-13 18:50:00|50.62|48.22|50.51|48.11|50.66|48.26|50.49|48.09|0
1755111300000|2025-08-13 18:55:00|50.53|48.13|50.44|48.04|50.54|48.14|50.25|47.85|0
1755111600000|2025-08-13 19:00:00|50.42|48.02|50.41|48.01|50.49|48.09|50.35|47.95|0
1755111900000|2025-08-13 19:05:00|50.43|48.03|50.41|48.01|50.48|48.08|50.37|47.97|0
1755112200000|2025-08-13 19:10:00|50.39|47.99|50.14|47.74|50.41|48.01|50.13|47.73|0
1755112500000|2025-08-13 19:15:00|50.12|47.72|50.18|47.78|50.21|47.81|50.09|47.69|0
1755112800000|2025-08-13 19:20:00|50.17|47.77|49.98|47.58|50.18|47.78|49.85|47.45|0
1755113100000|2025-08-13 19:25:00|50.05|47.65|50.13|47.73|50.18|47.78|50.03|47.63|0
1755113400000|2025-08-13 19:30:00|50.11|47.71|50.41|48.01|50.45|48.05|50.07|47.67|0
1755113700000|2025-08-13 19:35:00|50.43|48.03|50.46|48.06|50.54|48.14|50.29|47.89|0
1755114000000|2025-08-13 19:40:00|50.48|48.08|50.64|48.24|50.67|48.27|50.4|48|0
1755114300000|2025-08-13 19:45:00|50.58|48.18|50.6|48.2|50.68|48.28|50.46|48.06|0
1755114600000|2025-08-13 19:50:00|50.48|48.08|50.39|47.99|50.5|48.1|50.23|47.83|0
1755114900000|2025-08-13 19:55:00|50.35|47.95|50.31|47.91|50.49|48.09|50.19|47.79|0
1755115200000|2025-08-13 20:00:00|50.34|47.94|50.35|47.95|50.36|47.96|50.08|47.68|0
1755115500000|2025-08-13 20:05:00|50.39|47.99|50.6|48.2|50.62|48.22|50.32|47.92|0
1755115800000|2025-08-13 20:10:00|50.62|48.22|50.72|48.32|50.72|48.32|50.55|48.15|0
1755116100000|2025-08-13 20:15:00|50.74|48.34|50.68|48.28|50.74|48.34|50.65|48.25|0
1755116400000|2025-08-13 20:20:00|50.7|48.3|50.81|48.41|50.81|48.41|50.67|48.27|0
1755116700000|2025-08-13 20:25:00|50.8|48.4|50.78|48.38|50.82|48.42|50.76|48.36|0
1755117000000|2025-08-13 20:30:00|50.79|48.39|50.76|48.36|50.81|48.41|50.74|48.34|0
1755117300000|2025-08-13 20:35:00|50.77|48.37|50.8|48.4|50.81|48.41|50.75|48.35|0
1755117600000|2025-08-13 20:40:00|50.79|48.39|50.79|48.39|50.83|48.43|50.75|48.35|0
1755117900000|2025-08-13 20:45:00|50.77|48.37|50.79|48.39|50.8|48.4|50.75|48.35|0
1755118200000|2025-08-13 20:50:00|50.77|48.37|50.8|48.4|50.81|48.41|50.75|48.35|0
1755118500000|2025-08-13 20:55:00|51.1|48.1|51.21|48.21|51.23|48.23|51.08|48.08|0
1755118800000|2025-08-13 21:00:00|51.17|48.17|51.12|48.12|51.19|48.19|51.12|48.12|0
1755119100000|2025-08-13 21:05:00|51.09|48.09|51.02|48.02|51.11|48.11|51.02|48.02|0
1755119400000|2025-08-13 21:10:00|51.1|48.1|51.12|48.12|51.12|48.12|51.06|48.06|0
1755119700000|2025-08-13 21:15:00|51.14|48.14|51.02|48.02|51.14|48.14|51.02|48.02|0
1755120000000|2025-08-13 21:20:00|51.01|48.01|51.04|48.04|51.13|48.13|51.01|48.01|0
1755120300000|2025-08-13 21:25:00|51.03|48.03|51.1|48.1|51.1|48.1|51.03|48.03|0
1755120900000|2025-08-13 21:35:00|51.04|48.04|51.07|48.07|51.07|48.07|51.03|48.03|0
1755121200000|2025-08-13 21:40:00|51.06|48.06|51.07|48.07|51.12|48.12|51.04|48.04|0
1755121500000|2025-08-13 21:45:00|51.08|48.08|51.08|48.08|51.08|48.08|51.06|48.06|0
1755121800000|2025-08-13 21:50:00|51.1|48.1|51.08|48.08|51.1|48.1|51.07|48.07|0
1755122100000|2025-08-13 21:55:00|51.09|48.09|51.02|48.02|51.1|48.1|51.02|48.02|0
1755122400000|2025-08-13 22:00:00|51.1|48.1|51.34|48.34|51.34|48.34|51.08|48.08|0
1755122700000|2025-08-13 22:05:00|51.31|48.31|51.48|48.48|51.48|48.48|51.29|48.29|0
1755123000000|2025-08-13 22:10:00|51.47|48.47|51.4|48.4|51.48|48.48|51.34|48.34|0
1755123300000|2025-08-13 22:15:00|51.38|48.38|51.32|48.32|51.41|48.41|51.3|48.3|0
1755123600000|2025-08-13 22:20:00|51.28|48.28|51.23|48.23|51.28|48.28|51.23|48.23|0
1755123900000|2025-08-13 22:25:00|51.21|48.21|51.1|48.1|51.21|48.21|51.08|48.08|0
1755124200000|2025-08-13 22:30:00|51.11|48.11|51.13|48.13|51.15|48.15|51.09|48.09|0
1755124500000|2025-08-13 22:35:00|51.11|48.11|51.06|48.06|51.11|48.11|51.04|48.04|0
1755124800000|2025-08-13 22:40:00|51.07|48.07|50.96|47.96|51.09|48.09|50.96|47.96|0
1755125100000|2025-08-13 22:45:00|50.98|47.98|50.89|47.89|50.98|47.98|50.87|47.87|0
1755125400000|2025-08-13 22:50:00|50.87|47.87|50.85|47.85|50.87|47.87|50.81|47.81|0
1755125700000|2025-08-13 22:55:00|50.86|47.86|50.85|47.85|50.87|47.87|50.83|47.83|0
1755126000000|2025-08-13 23:00:00|50.87|47.87|50.83|47.83|50.87|47.87|50.77|47.77|0
1755126300000|2025-08-13 23:05:00|50.82|47.82|50.85|47.85|50.88|47.88|50.81|47.81|0
1755126600000|2025-08-13 23:10:00|50.84|47.84|50.95|47.95|50.95|47.95|50.83|47.83|0
1755126900000|2025-08-13 23:15:00|50.99|47.99|50.95|47.95|51.01|48.01|50.93|47.93|0
1755127200000|2025-08-13 23:20:00|50.93|47.93|50.91|47.91|50.93|47.93|50.88|47.88|0
1755127500000|2025-08-13 23:25:00|50.93|47.93|50.89|47.89|50.93|47.93|50.89|47.89|0
1755127800000|2025-08-13 23:30:00|50.88|47.88|50.86|47.86|50.89|47.89|50.86|47.86|0
1755128100000|2025-08-13 23:35:00|50.85|47.85|50.8|47.8|50.87|47.87|50.77|47.77|0
1755128400000|2025-08-13 23:40:00|50.78|47.78|50.69|47.69|50.78|47.78|50.69|47.69|0
1755128700000|2025-08-13 23:45:00|50.71|47.71|50.79|47.79|50.83|47.83|50.71|47.71|0
1755129000000|2025-08-13 23:50:00|50.78|47.78|50.85|47.85|50.87|47.87|50.76|47.76|0
1755129300000|2025-08-13 23:55:00|50.87|47.87|50.9|47.9|50.9|47.9|50.83|47.83|0
1755129600000|2025-08-14 00:00:00|50.89|47.89|50.96|47.96|51.03|48.03|50.87|47.87|0
1755129900000|2025-08-14 00:05:00|50.94|47.94|50.81|47.81|50.94|47.94|50.77|47.77|0
1755130200000|2025-08-14 00:10:00|50.82|47.82|50.77|47.77|50.86|47.86|50.77|47.77|0
1755130500000|2025-08-14 00:15:00|50.79|47.79|50.6|48.2|50.89|48.23|50.55|47.79|0
1755130800000|2025-08-14 00:20:00|50.58|48.18|50.57|48.17|50.6|48.2|50.53|48.13|0
1755131100000|2025-08-14 00:25:00|50.58|48.18|50.57|48.17|50.61|48.21|50.52|48.12|0
1755131400000|2025-08-14 00:30:00|50.56|48.16|50.57|48.17|50.6|48.2|50.52|48.12|0
1755131700000|2025-08-14 00:35:00|50.56|48.16|50.64|48.24|50.7|48.3|50.55|48.15|0
1755132000000|2025-08-14 00:40:00|50.65|48.25|50.82|48.42|50.84|48.44|50.63|48.23|0
1755132300000|2025-08-14 00:45:00|50.83|48.43|50.84|48.44|50.91|48.51|50.77|48.37|0
1755132600000|2025-08-14 00:50:00|50.85|48.45|50.8|48.4|50.87|48.47|50.76|48.36|0
1755132900000|2025-08-14 00:55:00|50.81|48.41|50.82|48.42|50.86|48.46|50.78|48.38|0
1755133200000|2025-08-14 01:00:00|50.84|48.44|50.86|48.46|50.97|48.57|50.79|48.39|0
1755133500000|2025-08-14 01:05:00|50.87|48.47|50.97|48.57|51.02|48.62|50.82|48.42|0
1755133800000|2025-08-14 01:10:00|50.95|48.55|50.96|48.56|50.99|48.59|50.92|48.52|0
1755134100000|2025-08-14 01:15:00|50.98|48.58|51.02|48.62|51.02|48.62|50.94|48.54|0
1755134400000|2025-08-14 01:20:00|51|48.6|50.97|48.57|51.03|48.63|50.95|48.55|0
1755134700000|2025-08-14 01:25:00|50.95|48.55|50.95|48.55|50.99|48.59|50.9|48.5|0
1755135000000|2025-08-14 01:30:00|50.97|48.57|50.97|48.57|51.01|48.61|50.92|48.52|0
1755135300000|2025-08-14 01:35:00|50.96|48.56|50.95|48.55|51.01|48.61|50.91|48.51|0
1755135600000|2025-08-14 01:40:00|50.99|48.59|51.02|48.62|51.04|48.64|50.93|48.53|0
1755135900000|2025-08-14 01:45:00|51.01|48.61|50.99|48.59|51.07|48.67|50.95|48.55|0
1755136200000|2025-08-14 01:50:00|51|48.6|51.02|48.62|51.03|48.63|50.95|48.55|0
1755136500000|2025-08-14 01:55:00|51.01|48.61|51.03|48.63|51.04|48.64|50.95|48.55|0
1755136800000|2025-08-14 02:00:00|50.99|48.59|50.96|48.56|51.08|48.68|50.95|48.55|0
1755137100000|2025-08-14 02:05:00|50.97|48.57|50.9|48.5|50.97|48.57|50.86|48.46|0
1755137400000|2025-08-14 02:10:00|50.92|48.52|50.94|48.54|50.94|48.54|50.89|48.49|0
1755137700000|2025-08-14 02:15:00|50.95|48.55|50.95|48.55|50.96|48.56|50.91|48.51|0
1755138000000|2025-08-14 02:20:00|50.94|48.54|50.91|48.51|50.96|48.56|50.89|48.49|0
1755138300000|2025-08-14 02:25:00|50.94|48.54|50.94|48.54|50.97|48.57|50.89|48.49|0
1755138600000|2025-08-14 02:30:00|50.96|48.56|50.92|48.52|50.96|48.56|50.88|48.48|0
1755138900000|2025-08-14 02:35:00|50.91|48.51|50.91|48.51|50.95|48.55|50.9|48.5|0
1755139200000|2025-08-14 02:40:00|50.92|48.52|50.88|48.48|50.94|48.54|50.88|48.48|0
1755139500000|2025-08-14 02:45:00|50.89|48.49|50.95|48.55|50.95|48.55|50.86|48.46|0
1755139800000|2025-08-14 02:50:00|50.96|48.56|50.9|48.5|50.96|48.56|50.88|48.48|0
1755140100000|2025-08-14 02:55:00|50.91|48.51|50.84|48.44|50.92|48.52|50.84|48.44|0
1755140400000|2025-08-14 03:00:00|50.86|48.46|50.85|48.45|50.91|48.51|50.84|48.44|0
1755140700000|2025-08-14 03:05:00|50.83|48.43|50.86|48.46|50.93|48.53|50.83|48.43|0
1755141000000|2025-08-14 03:10:00|50.87|48.47|50.9|48.5|50.95|48.55|50.87|48.47|0
1755141300000|2025-08-14 03:15:00|50.92|48.52|50.94|48.54|50.98|48.58|50.9|48.5|0
1755141600000|2025-08-14 03:20:00|50.95|48.55|50.96|48.56|50.99|48.59|50.91|48.51|0
1755141900000|2025-08-14 03:25:00|50.94|48.54|50.92|48.52|50.95|48.55|50.89|48.49|0
1755142200000|2025-08-14 03:30:00|50.94|48.54|50.93|48.53|50.99|48.59|50.91|48.51|0
1755142500000|2025-08-14 03:35:00|50.94|48.54|50.91|48.51|50.95|48.55|50.91|48.51|0
1755142800000|2025-08-14 03:40:00|50.93|48.53|50.93|48.53|50.97|48.57|50.88|48.48|0
1755143100000|2025-08-14 03:45:00|50.95|48.55|50.94|48.54|50.97|48.57|50.91|48.51|0
1755143400000|2025-08-14 03:50:00|50.98|48.58|50.97|48.57|51.01|48.61|50.94|48.54|0
1755143700000|2025-08-14 03:55:00|50.98|48.58|50.94|48.54|51.01|48.61|50.92|48.52|0
1755144000000|2025-08-14 04:00:00|51.74|49.34|50.95|48.55|51.74|49.34|50.91|48.51|0
1755144300000|2025-08-14 04:05:00|50.94|48.54|50.92|48.52|50.95|48.55|50.88|48.48|0
1755144600000|2025-08-14 04:10:00|50.91|48.51|50.9|48.5|50.94|48.54|50.89|48.49|0
1755144900000|2025-08-14 04:15:00|50.89|48.49|50.91|48.51|50.92|48.52|50.89|48.49|0
1755145200000|2025-08-14 04:20:00|50.92|48.52|50.94|48.54|50.99|48.59|50.9|48.5|0
1755145500000|2025-08-14 04:25:00|50.93|48.53|50.93|48.53|50.96|48.56|50.9|48.5|0
1755145800000|2025-08-14 04:30:00|50.94|48.54|50.87|48.47|50.96|48.56|50.87|48.47|0
1755146100000|2025-08-14 04:35:00|50.9|48.5|50.89|48.49|50.9|48.5|50.85|48.45|0
1755146400000|2025-08-14 04:40:00|50.87|48.47|50.91|48.51|50.93|48.53|50.87|48.47|0
1755146700000|2025-08-14 04:45:00|50.89|48.49|50.9|48.5|50.92|48.52|50.88|48.48|0
1755147000000|2025-08-14 04:50:00|50.91|48.51|50.89|48.49|50.92|48.52|50.87|48.47|0
1755147300000|2025-08-14 04:55:00|50.9|48.5|50.91|48.51|50.92|48.52|50.88|48.48|0
1755147600000|2025-08-14 05:00:00|50.84|48.44|50.89|48.49|50.93|48.53|50.81|48.41|0
1755147900000|2025-08-14 05:05:00|50.91|48.51|50.87|48.47|50.93|48.53|50.85|48.45|0
1755148200000|2025-08-14 05:10:00|50.89|48.49|50.91|48.51|50.91|48.51|50.85|48.45|0
1755148500000|2025-08-14 05:15:00|50.9|48.5|50.9|48.5|50.96|48.56|50.88|48.48|0
1755148800000|2025-08-14 05:20:00|50.91|48.51|50.92|48.52|50.94|48.54|50.89|48.49|0
1755149100000|2025-08-14 05:25:00|50.94|48.54|50.87|48.47|50.97|48.57|50.87|48.47|0
1755149400000|2025-08-14 05:30:00|50.89|48.49|50.89|48.49|50.93|48.53|50.84|48.44|0
1755149700000|2025-08-14 05:35:00|50.88|48.48|50.94|48.54|50.96|48.56|50.87|48.47|0
1755150000000|2025-08-14 05:40:00|50.92|48.52|51.16|48.76|51.16|48.76|50.92|48.52|0
1755150300000|2025-08-14 05:45:00|51.14|48.74|51.14|48.74|51.21|48.81|51.08|48.68|0
1755150600000|2025-08-14 05:50:00|51.12|48.72|51.28|48.88|51.33|48.93|51.08|48.68|0
1755150900000|2025-08-14 05:55:00|51.3|48.9|51.34|48.94|51.36|48.96|51.2|48.8|0
1755151200000|2025-08-14 06:00:00|51.33|48.93|51.26|48.86|51.42|49.02|51.22|48.82|0
1755151500000|2025-08-14 06:05:00|51.24|48.84|51.28|48.88|51.33|48.93|51.24|48.84|0
1755151800000|2025-08-14 06:10:00|51.27|48.87|51.38|48.98|51.47|49.07|51.27|48.87|0
1755152100000|2025-08-14 06:15:00|51.37|48.97|51.4|49|51.46|49.06|51.33|48.93|0
1755152400000|2025-08-14 06:20:00|51.38|48.98|51.51|49.11|51.54|49.14|51.38|48.98|0
1755152700000|2025-08-14 06:25:00|51.49|49.09|51.46|49.06|51.51|49.11|51.33|48.93|0
1755153000000|2025-08-14 06:30:00|51.48|49.08|51.46|49.06|51.51|49.11|51.41|49.01|0
1755153300000|2025-08-14 06:35:00|51.48|49.08|51.44|49.04|51.5|49.1|51.4|49|0
1755153600000|2025-08-14 06:40:00|51.46|49.06|51.48|49.08|51.5|49.1|51.43|49.03|0
1755153900000|2025-08-14 06:45:00|51.5|49.1|51.47|49.07|51.5|49.1|51.39|48.99|0
1755154200000|2025-08-14 06:50:00|51.48|49.08|51.46|49.06|51.52|49.12|51.44|49.04|0
1755154500000|2025-08-14 06:55:00|51.45|49.05|51.47|49.07|51.5|49.1|51.39|48.99|0
1755154800000|2025-08-14 07:00:00|51.43|49.03|51.31|48.91|51.45|49.05|51.25|48.85|0
1755155100000|2025-08-14 07:05:00|51.29|48.89|51.28|48.88|51.4|49|51.21|48.81|0
1755155400000|2025-08-14 07:10:00|51.31|48.91|51.24|48.84|51.32|48.92|51.19|48.79|0
1755155700000|2025-08-14 07:15:00|51.23|48.83|51.13|48.73|51.34|48.94|51.11|48.71|0
1755156000000|2025-08-14 07:20:00|51.16|48.76|51.16|48.76|51.19|48.79|51.09|48.69|0
1755156300000|2025-08-14 07:25:00|51.18|48.78|51.13|48.73|51.18|48.78|51.11|48.71|0
1755156600000|2025-08-14 07:30:00|51.12|48.72|51.03|48.63|51.19|48.79|51|48.6|0
1755156900000|2025-08-14 07:35:00|51.06|48.66|51.07|48.67|51.09|48.69|51.01|48.61|0
1755157200000|2025-08-14 07:40:00|51.05|48.65|51.09|48.69|51.1|48.7|51.03|48.63|0
1755157500000|2025-08-14 07:45:00|51.08|48.68|51.11|48.71|51.17|48.77|51.06|48.66|0
1755157800000|2025-08-14 07:50:00|51.12|48.72|51.14|48.74|51.18|48.78|51.03|48.63|0
1755158100000|2025-08-14 07:55:00|51.15|48.75|51.06|48.66|51.17|48.77|51.06|48.66|0
1755158400000|2025-08-14 08:00:00|51.05|48.65|50.91|48.51|51.13|48.73|50.9|48.5|0
1755158700000|2025-08-14 08:05:00|50.92|48.52|50.93|48.53|50.97|48.57|50.91|48.51|0
1755159000000|2025-08-14 08:10:00|50.95|48.55|50.95|48.55|50.97|48.57|50.91|48.51|0
1755159300000|2025-08-14 08:15:00|50.93|48.53|50.9|48.5|50.98|48.58|50.9|48.5|0
1755159600000|2025-08-14 08:20:00|50.88|48.48|50.83|48.43|50.91|48.51|50.81|48.41|0
1755159900000|2025-08-14 08:25:00|50.81|48.41|50.84|48.44|50.87|48.47|50.8|48.4|0
1755160200000|2025-08-14 08:30:00|50.85|48.45|50.69|48.29|50.88|48.48|50.67|48.27|0
1755160500000|2025-08-14 08:35:00|50.71|48.31|50.76|48.36|50.76|48.36|50.67|48.27|0
1755160800000|2025-08-14 08:40:00|50.8|48.4|50.77|48.37|50.82|48.42|50.75|48.35|0
1755161100000|2025-08-14 08:45:00|50.79|48.39|50.79|48.39|50.83|48.43|50.73|48.33|0
1755161400000|2025-08-14 08:50:00|50.81|48.41|50.83|48.43|50.86|48.46|50.79|48.39|0
1755161700000|2025-08-14 08:55:00|50.81|48.41|50.82|48.42|50.86|48.46|50.78|48.38|0
1755162000000|2025-08-14 09:00:00|50.83|48.43|50.88|48.48|50.94|48.54|50.79|48.39|0
1755162300000|2025-08-14 09:05:00|50.84|48.44|50.92|48.52|50.95|48.55|50.84|48.44|0
1755162600000|2025-08-14 09:10:00|50.93|48.53|50.93|48.53|50.95|48.55|50.89|48.49|0
1755162900000|2025-08-14 09:15:00|50.92|48.52|50.91|48.51|50.97|48.57|50.86|48.46|0
1755163200000|2025-08-14 09:20:00|50.93|48.53|50.9|48.5|50.95|48.55|50.87|48.47|0
1755163500000|2025-08-14 09:25:00|50.92|48.52|50.81|48.41|50.92|48.52|50.78|48.38|0
1755163800000|2025-08-14 09:30:00|50.79|48.39|50.77|48.37|50.82|48.42|50.73|48.33|0
1755164100000|2025-08-14 09:35:00|50.76|48.36|50.77|48.37|50.78|48.38|50.73|48.33|0
1755164400000|2025-08-14 09:40:00|50.79|48.39|50.77|48.37|50.83|48.43|50.75|48.35|0
1755164700000|2025-08-14 09:45:00|50.78|48.38|50.76|48.36|50.82|48.42|50.76|48.36|0
1755165000000|2025-08-14 09:50:00|50.78|48.38|50.8|48.4|50.81|48.41|50.75|48.35|0
1755165300000|2025-08-14 09:55:00|50.81|48.41|50.76|48.36|50.82|48.42|50.75|48.35|0
1755165600000|2025-08-14 10:00:00|50.78|48.38|50.77|48.37|50.81|48.41|50.72|48.32|0
1755165900000|2025-08-14 10:05:00|50.79|48.39|50.81|48.41|50.82|48.42|50.75|48.35|0
1755166200000|2025-08-14 10:10:00|50.82|48.42|50.85|48.45|50.88|48.48|50.81|48.41|0
1755166500000|2025-08-14 10:15:00|50.83|48.43|50.87|48.47|50.88|48.48|50.8|48.4|0
1755166800000|2025-08-14 10:20:00|50.9|48.5|50.84|48.44|50.9|48.5|50.81|48.41|0
1755167100000|2025-08-14 10:25:00|50.85|48.45|50.83|48.43|50.88|48.48|50.82|48.42|0
1755167400000|2025-08-14 10:30:00|50.85|48.45|50.73|48.33|50.87|48.47|50.7|48.3|0
1755167700000|2025-08-14 10:35:00|50.71|48.31|50.67|48.27|50.71|48.31|50.65|48.25|0
1755168000000|2025-08-14 10:40:00|50.69|48.29|50.67|48.27|50.72|48.32|50.65|48.25|0
1755168300000|2025-08-14 10:45:00|50.65|48.25|50.76|48.36|50.78|48.38|50.65|48.25|0
1755168600000|2025-08-14 10:50:00|50.77|48.37|50.72|48.32|50.81|48.41|50.69|48.29|0
1755168900000|2025-08-14 10:55:00|50.74|48.34|50.78|48.38|50.8|48.4|50.73|48.33|0
1755169200000|2025-08-14 11:00:00|50.86|48.46|50.68|48.28|50.86|48.46|50.65|48.25|0
1755169500000|2025-08-14 11:05:00|50.66|48.26|50.73|48.33|50.75|48.35|50.65|48.25|0
1755169800000|2025-08-14 11:10:00|50.72|48.32|50.75|48.35|50.76|48.36|50.7|48.3|0
1755170100000|2025-08-14 11:15:00|50.76|48.36|50.72|48.32|50.78|48.38|50.68|48.28|0
1755170400000|2025-08-14 11:20:00|50.7|48.3|50.5|48.1|50.72|48.32|50.5|48.1|0
1755170700000|2025-08-14 11:25:00|50.51|48.11|50.42|48.02|50.57|48.17|50.4|48|0
1755171000000|2025-08-14 11:30:00|50.41|48.01|50.38|47.98|50.43|48.03|50.35|47.95|0
1755171300000|2025-08-14 11:35:00|50.39|47.99|50.42|48.02|50.45|48.05|50.37|47.97|0
1755171600000|2025-08-14 11:40:00|50.44|48.04|50.4|48|50.45|48.05|50.35|47.95|0
1755171900000|2025-08-14 11:45:00|50.42|48.02|50.41|48.01|50.44|48.04|50.39|47.99|0
1755172200000|2025-08-14 11:50:00|50.39|47.99|50.28|47.88|50.42|48.02|50.23|47.83|0
1755172500000|2025-08-14 11:55:00|50.3|47.9|50.2|47.8|50.3|47.9|50.14|47.74|0
1755172800000|2025-08-14 12:00:00|50.18|47.78|50.21|47.81|50.23|47.83|49.59|47.19|0
1755173100000|2025-08-14 12:05:00|50.22|47.82|50.38|47.98|50.4|48|50.22|47.82|0
1755173400000|2025-08-14 12:10:00|50.36|47.96|50.24|47.84|50.41|48.01|50.21|47.81|0
1755173700000|2025-08-14 12:15:00|50.22|47.82|50.18|47.78|50.28|47.88|50.15|47.75|0
1755174000000|2025-08-14 12:20:00|50.2|47.8|50.26|47.86|50.39|47.99|50.18|47.78|0
1755174300000|2025-08-14 12:25:00|50.28|47.88|50.45|48.05|50.57|48.17|50.25|47.85|0
1755174600000|2025-08-14 12:30:00|50.46|48.06|52.69|50.29|52.69|50.29|50.42|48.02|0
1755174900000|2025-08-14 12:35:00|52.66|50.26|52.73|50.33|53.37|50.97|52.6|50.2|0
1755175200000|2025-08-14 12:40:00|52.75|50.35|52.15|49.75|52.75|50.35|51.97|49.57|0
1755175500000|2025-08-14 12:45:00|52.14|49.74|52.19|49.79|52.47|50.07|51.92|49.52|0
1755175800000|2025-08-14 12:50:00|52.17|49.77|52.32|49.92|52.34|49.94|51.74|49.34|0
1755176100000|2025-08-14 12:55:00|52.34|49.94|52.15|49.75|52.46|50.06|52.13|49.73|0
1755176400000|2025-08-14 13:00:00|52.16|49.76|52.52|50.12|52.59|50.19|52.11|49.71|0
1755176700000|2025-08-14 13:05:00|52.56|50.16|52.48|50.08|52.65|50.25|52.45|50.05|0
1755177000000|2025-08-14 13:10:00|52.49|50.09|52.28|49.88|52.61|50.21|52.21|49.81|0
1755177300000|2025-08-14 13:15:00|52.3|49.9|52.49|50.09|52.51|50.11|52.27|49.87|0
1755177600000|2025-08-14 13:20:00|52.43|50.03|52.5|50.1|52.54|50.14|52.36|49.96|0
1755177900000|2025-08-14 13:25:00|52.45|50.05|52.4|50|52.45|50.05|52.36|49.96|0
1755178200000|2025-08-14 13:30:00|52.3|49.9|52.12|49.72|52.71|50.31|52.12|49.72|0
1755178500000|2025-08-14 13:35:00|52.1|49.7|51.8|49.4|52.16|49.76|51.67|49.27|0
1755178800000|2025-08-14 13:40:00|51.84|49.44|51.61|49.21|52.09|49.69|51.59|49.19|0
1755179100000|2025-08-14 13:45:00|51.59|49.19|51.37|48.97|51.71|49.31|51.29|48.89|0
1755179400000|2025-08-14 13:50:00|51.39|48.99|51.45|49.05|51.45|49.05|50.9|48.5|0
1755179700000|2025-08-14 13:55:00|51.43|49.03|51.07|48.67|51.72|49.32|51.03|48.63|0
1755180000000|2025-08-14 14:00:00|51.03|48.63|51.01|48.61|51.18|48.78|50.92|48.52|0
1755180300000|2025-08-14 14:05:00|51|48.6|50.85|48.45|51.13|48.73|50.76|48.36|0
1755180600000|2025-08-14 14:10:00|50.86|48.46|50.98|48.58|51.05|48.65|50.67|48.27|0
1755180900000|2025-08-14 14:15:00|50.97|48.57|50.38|47.98|51.04|48.64|50.32|47.92|0
1755181200000|2025-08-14 14:20:00|50.36|47.96|50.68|48.28|50.81|48.41|50.28|47.88|0
1755181500000|2025-08-14 14:25:00|50.7|48.3|50.44|48.04|50.89|48.49|50.35|47.95|0
1755181800000|2025-08-14 14:30:00|50.42|48.02|50.01|47.61|50.44|48.04|49.96|47.56|0
1755182100000|2025-08-14 14:35:00|50.03|47.63|49.91|47.51|50.21|47.81|49.9|47.5|0
1755182400000|2025-08-14 14:40:00|49.93|47.53|49.95|47.55|50.04|47.64|49.8|47.4|0
1755182700000|2025-08-14 14:45:00|49.96|47.56|49.56|47.16|49.98|47.58|49.47|47.07|0
1755183000000|2025-08-14 14:50:00|49.58|47.18|49.88|47.48|49.9|47.5|49.5|47.1|0
1755183300000|2025-08-14 14:55:00|49.83|47.43|50.22|47.82|50.3|47.9|49.79|47.39|0
1755183600000|2025-08-14 15:00:00|50.2|47.8|50.27|47.87|50.36|47.96|50.15|47.75|0
1755183900000|2025-08-14 15:05:00|50.29|47.89|50.51|48.11|50.57|48.17|50.19|47.79|0
1755184200000|2025-08-14 15:10:00|50.53|48.13|50.57|48.17|50.71|48.31|50.47|48.07|0
1755184500000|2025-08-14 15:15:00|50.6|48.2|50.63|48.23|50.64|48.24|50.31|47.91|0
1755184800000|2025-08-14 15:20:00|50.61|48.21|50.93|48.53|50.93|48.53|50.57|48.17|0
1755185100000|2025-08-14 15:25:00|50.98|48.58|51.38|48.98|51.72|49.32|50.86|48.46|0
1755185400000|2025-08-14 15:30:00|51.4|49|51.4|49|51.51|49.11|51.08|48.68|0
1755185700000|2025-08-14 15:35:00|51.44|49.04|51.5|49.1|51.59|49.19|51.29|48.89|0
1755186000000|2025-08-14 15:40:00|51.48|49.08|51.41|49.01|51.71|49.31|51.41|49.01|0
1755186300000|2025-08-14 15:45:00|51.43|49.03|50.87|48.47|51.6|49.2|50.82|48.42|0
1755186600000|2025-08-14 15:50:00|50.89|48.49|50.88|48.48|51.01|48.61|50.76|48.36|0
1755186900000|2025-08-14 15:55:00|50.91|48.51|50.79|48.39|51.07|48.67|50.71|48.31|0
1755187200000|2025-08-14 16:00:00|50.81|48.41|51.16|48.76|51.21|48.81|50.78|48.38|0
1755187500000|2025-08-14 16:05:00|51.18|48.78|51.31|48.91|51.41|49.01|51.14|48.74|0
1755187800000|2025-08-14 16:10:00|51.35|48.95|51.94|49.54|51.98|49.58|51.3|48.9|0
1755188100000|2025-08-14 16:15:00|51.96|49.56|51.55|49.15|52.02|49.62|51.44|49.04|0
1755188400000|2025-08-14 16:20:00|51.57|49.17|51.5|49.1|51.82|49.42|51.24|48.84|0
1755188700000|2025-08-14 16:25:00|51.52|49.12|51.66|49.26|51.69|49.29|51.26|48.86|0
1755189000000|2025-08-14 16:30:00|51.68|49.28|51.37|48.97|51.78|49.38|51.34|48.94|0
1755189300000|2025-08-14 16:35:00|51.35|48.95|51.42|49.02|51.62|49.22|51.23|48.83|0
1755189600000|2025-08-14 16:40:00|51.44|49.04|51.42|49.02|51.68|49.28|51.35|48.95|0
1755189900000|2025-08-14 16:45:00|51.46|49.06|51.2|48.8|51.54|49.14|51.18|48.78|0
1755190200000|2025-08-14 16:50:00|51.19|48.79|50.9|48.5|51.2|48.8|50.9|48.5|0
1755190500000|2025-08-14 16:55:00|50.91|48.51|50.78|48.38|51.05|48.65|50.72|48.32|0
1755190800000|2025-08-14 17:00:00|50.77|48.37|50.72|48.32|50.83|48.43|50.65|48.25|0
1755191100000|2025-08-14 17:05:00|50.71|48.31|50.56|48.16|50.75|48.35|50.55|48.15|0
1755191400000|2025-08-14 17:10:00|50.55|48.15|50.57|48.17|50.63|48.23|50.53|48.13|0
1755191700000|2025-08-14 17:15:00|50.59|48.19|50.36|47.96|50.61|48.21|50.3|47.9|0
1755192000000|2025-08-14 17:20:00|50.38|47.98|50.35|47.95|50.53|48.13|50.34|47.94|0
1755192300000|2025-08-14 17:25:00|50.3|47.9|50.21|47.81|50.34|47.94|50.18|47.78|0
1755192600000|2025-08-14 17:30:00|50.2|47.8|50.23|47.83|50.3|47.9|50.12|47.72|0
1755192900000|2025-08-14 17:35:00|50.25|47.85|50.42|48.02|50.46|48.06|50.23|47.83|0
1755193200000|2025-08-14 17:40:00|50.4|48|50.63|48.23|50.81|48.41|50.4|48|0
1755193500000|2025-08-14 17:45:00|50.64|48.24|50.71|48.31|50.71|48.31|50.36|47.96|0
1755193800000|2025-08-14 17:50:00|50.73|48.33|50.72|48.32|50.89|48.49|50.65|48.25|0
1755194100000|2025-08-14 17:55:00|50.73|48.33|50.62|48.22|50.8|48.4|50.54|48.14|0
1755194400000|2025-08-14 18:00:00|50.64|48.24|50.67|48.27|50.71|48.31|50.54|48.14|0
1755194700000|2025-08-14 18:05:00|50.65|48.25|50.57|48.17|50.7|48.3|50.49|48.09|0
1755195000000|2025-08-14 18:10:00|50.58|48.18|50.83|48.43|50.85|48.45|50.52|48.12|0
1755195300000|2025-08-14 18:15:00|50.85|48.45|50.69|48.29|51.04|48.64|50.67|48.27|0
1755195600000|2025-08-14 18:20:00|50.66|48.26|50.54|48.14|50.79|48.39|50.54|48.14|0
1755195900000|2025-08-14 18:25:00|50.53|48.13|50.85|48.45|50.91|48.51|50.52|48.12|0
1755196200000|2025-08-14 18:30:00|50.87|48.47|50.8|48.4|50.93|48.53|50.74|48.34|0
1755196500000|2025-08-14 18:35:00|50.82|48.42|50.64|48.24|50.87|48.47|50.6|48.2|0
1755196800000|2025-08-14 18:40:00|50.62|48.22|50.32|47.92|50.65|48.25|50.32|47.92|0
1755197100000|2025-08-14 18:45:00|50.34|47.94|50.26|47.86|50.48|48.08|50.22|47.82|0
1755197400000|2025-08-14 18:50:00|50.23|47.83|50.34|47.94|50.34|47.94|50.07|47.67|0
1755197700000|2025-08-14 18:55:00|50.33|47.93|50.41|48.01|50.47|48.07|50.28|47.88|0
1755198000000|2025-08-14 19:00:00|50.42|48.02|50.3|47.9|50.48|48.08|50.27|47.87|0
1755198300000|2025-08-14 19:05:00|50.33|47.93|50.13|47.73|50.43|48.03|50.08|47.68|0
1755198600000|2025-08-14 19:10:00|50.12|47.72|50.22|47.82|50.25|47.85|50.1|47.7|0
1755198900000|2025-08-14 19:15:00|50.21|47.81|49.84|47.44|50.21|47.81|49.77|47.37|0
1755199200000|2025-08-14 19:20:00|49.86|47.46|49.95|47.55|50|47.6|49.78|47.38|0
1755199500000|2025-08-14 19:25:00|49.97|47.57|50.17|47.77|50.2|47.8|49.97|47.57|0
1755199800000|2025-08-14 19:30:00|50.19|47.79|50.28|47.88|50.28|47.88|50.11|47.71|0
1755200100000|2025-08-14 19:35:00|50.26|47.86|50.01|47.61|50.3|47.9|49.97|47.57|0
1755200400000|2025-08-14 19:40:00|50.03|47.63|50.22|47.82|50.26|47.86|50.01|47.61|0
1755200700000|2025-08-14 19:45:00|50.24|47.84|50.25|47.85|50.25|47.85|50.05|47.65|0
1755201000000|2025-08-14 19:50:00|50.19|47.79|50|47.6|50.3|47.9|50|47.6|0
1755201300000|2025-08-14 19:55:00|50.11|47.71|50.33|47.93|50.33|47.93|49.91|47.51|0
1755201600000|2025-08-14 20:00:00|50.32|47.92|50.91|48.51|50.93|48.53|50.32|47.92|0
1755201900000|2025-08-14 20:05:00|50.93|48.53|50.88|48.48|50.98|48.58|50.84|48.44|0
1755202200000|2025-08-14 20:10:00|50.84|48.44|51.17|48.77|51.2|48.8|50.77|48.37|0
1755202500000|2025-08-14 20:15:00|51.15|48.75|50.98|48.58|51.17|48.77|50.96|48.56|0
1755202800000|2025-08-14 20:20:00|50.99|48.59|51.04|48.64|51.07|48.67|50.95|48.55|0
1755203100000|2025-08-14 20:25:00|51.02|48.62|51.16|48.76|51.28|48.88|50.93|48.53|0
1755203400000|2025-08-14 20:30:00|51.14|48.74|51.03|48.63|51.2|48.8|50.91|48.51|0
1755203700000|2025-08-14 20:35:00|51.01|48.61|50.79|48.39|51.06|48.66|50.55|48.15|0
1755204000000|2025-08-14 20:40:00|50.83|48.43|50.93|48.53|50.99|48.59|50.81|48.41|0
1755204300000|2025-08-14 20:45:00|50.95|48.55|50.91|48.51|50.97|48.57|50.83|48.43|0
1755204600000|2025-08-14 20:50:00|50.9|48.5|50.94|48.54|50.94|48.54|50.79|48.39|0
1755204900000|2025-08-14 20:55:00|51.24|48.24|51.06|48.06|51.29|48.29|51|48|0
1755205200000|2025-08-14 21:00:00|51.08|48.08|51.1|48.1|51.12|48.12|51.02|48.02|0
1755205500000|2025-08-14 21:05:00|51.11|48.11|51.1|48.1|51.12|48.12|51.09|48.09|0
1755206100000|2025-08-14 21:15:00|51.12|48.12|51.12|48.12|51.12|48.12|51.11|48.11|0
1755206400000|2025-08-14 21:20:00|51.11|48.11|51.15|48.15|51.15|48.15|51.1|48.1|0
1755206700000|2025-08-14 21:25:00|51.11|48.11|51.2|48.2|51.2|48.2|51.11|48.11|0
1755207000000|2025-08-14 21:30:00|51.18|48.18|51.17|48.17|51.18|48.18|51.17|48.17|0
1755207300000|2025-08-14 21:35:00|51.16|48.16|51.13|48.13|51.16|48.16|51.13|48.13|0
1755207900000|2025-08-14 21:45:00|51.12|48.12|51.12|48.12|51.13|48.13|51.09|48.09|0
1755208500000|2025-08-14 21:55:00|51.11|48.11|51.12|48.12|51.13|48.13|51.1|48.1|0
1755208800000|2025-08-14 22:00:00|51.11|48.11|51.08|48.08|51.26|48.26|51.08|48.08|0
1755209100000|2025-08-14 22:05:00|51.04|48.04|50.85|47.85|51.04|48.04|50.85|47.85|0
1755209400000|2025-08-14 22:10:00|50.86|47.86|50.91|47.91|50.95|47.95|50.82|47.82|0
1755209700000|2025-08-14 22:15:00|50.9|47.9|51.04|48.04|51.09|48.09|50.9|47.9|0
1755210000000|2025-08-14 22:20:00|51.05|48.05|51.03|48.03|51.05|48.05|50.95|47.95|0
1755210300000|2025-08-14 22:25:00|51.05|48.05|51.01|48.01|51.05|48.05|50.96|47.96|0
1755210600000|2025-08-14 22:30:00|51|48|51.05|48.05|51.09|48.09|50.98|47.98|0
1755210900000|2025-08-14 22:35:00|51.03|48.03|51.03|48.03|51.05|48.05|50.96|47.96|0
1755211200000|2025-08-14 22:40:00|51.04|48.04|51.01|48.01|51.05|48.05|51.01|48.01|0
1755211500000|2025-08-14 22:45:00|50.98|47.98|51.01|48.01|51.03|48.03|50.95|47.95|0
1755211800000|2025-08-14 22:50:00|51|48|50.93|47.93|51.03|48.03|50.93|47.93|0
1755212100000|2025-08-14 22:55:00|50.95|47.95|50.84|47.84|50.97|47.97|50.84|47.84|0
1755212400000|2025-08-14 23:00:00|50.83|47.83|50.77|47.77|50.86|47.86|50.71|47.71|0
1755212700000|2025-08-14 23:05:00|50.78|47.78|50.73|47.73|50.78|47.78|50.69|47.69|0
1755213000000|2025-08-14 23:10:00|50.71|47.71|50.8|47.8|50.8|47.8|50.69|47.69|0
1755213300000|2025-08-14 23:15:00|50.79|47.79|50.74|47.74|50.8|47.8|50.74|47.74|0
1755213600000|2025-08-14 23:20:00|50.69|47.69|50.76|47.76|50.78|47.78|50.69|47.69|0
1755213900000|2025-08-14 23:25:00|50.75|47.75|50.79|47.79|50.8|47.8|50.75|47.75|0
1755214200000|2025-08-14 23:30:00|50.8|47.8|50.85|47.85|50.85|47.85|50.78|47.78|0
1755214500000|2025-08-14 23:35:00|50.83|47.83|50.75|47.75|50.83|47.83|50.75|47.75|0
1755214800000|2025-08-14 23:40:00|50.77|47.77|50.73|47.73|50.77|47.77|50.69|47.69|0
1755215100000|2025-08-14 23:45:00|50.72|47.72|50.77|47.77|50.81|47.81|50.65|47.65|0
1755215400000|2025-08-14 23:50:00|50.75|47.75|50.82|47.82|50.92|47.92|50.75|47.75|0
1755215700000|2025-08-14 23:55:00|50.8|47.8|50.95|47.95|50.95|47.95|50.8|47.8|0
1755129600000|2025-08-14 00:00:00|50.89|47.89|50.96|47.96|51.03|48.03|50.87|47.87|0
1755129900000|2025-08-14 00:05:00|50.94|47.94|50.81|47.81|50.94|47.94|50.77|47.77|0
1755130200000|2025-08-14 00:10:00|50.82|47.82|50.77|47.77|50.86|47.86|50.77|47.77|0
1755130500000|2025-08-14 00:15:00|50.79|47.79|50.6|48.2|50.89|48.23|50.55|47.79|0
1755130800000|2025-08-14 00:20:00|50.58|48.18|50.57|48.17|50.6|48.2|50.53|48.13|0
1755131100000|2025-08-14 00:25:00|50.58|48.18|50.57|48.17|50.61|48.21|50.52|48.12|0
1755131400000|2025-08-14 00:30:00|50.56|48.16|50.57|48.17|50.6|48.2|50.52|48.12|0
1755131700000|2025-08-14 00:35:00|50.56|48.16|50.64|48.24|50.7|48.3|50.55|48.15|0
1755132000000|2025-08-14 00:40:00|50.65|48.25|50.82|48.42|50.84|48.44|50.63|48.23|0
1755132300000|2025-08-14 00:45:00|50.83|48.43|50.84|48.44|50.91|48.51|50.77|48.37|0
1755132600000|2025-08-14 00:50:00|50.85|48.45|50.8|48.4|50.87|48.47|50.76|48.36|0
1755132900000|2025-08-14 00:55:00|50.81|48.41|50.82|48.42|50.86|48.46|50.78|48.38|0
1755133200000|2025-08-14 01:00:00|50.84|48.44|50.86|48.46|50.97|48.57|50.79|48.39|0
1755133500000|2025-08-14 01:05:00|50.87|48.47|50.97|48.57|51.02|48.62|50.82|48.42|0
1755133800000|2025-08-14 01:10:00|50.95|48.55|50.96|48.56|50.99|48.59|50.92|48.52|0
1755134100000|2025-08-14 01:15:00|50.98|48.58|51.02|48.62|51.02|48.62|50.94|48.54|0
1755134400000|2025-08-14 01:20:00|51|48.6|50.97|48.57|51.03|48.63|50.95|48.55|0
1755134700000|2025-08-14 01:25:00|50.95|48.55|50.95|48.55|50.99|48.59|50.9|48.5|0
1755135000000|2025-08-14 01:30:00|50.97|48.57|50.97|48.57|51.01|48.61|50.92|48.52|0
1755135300000|2025-08-14 01:35:00|50.96|48.56|50.95|48.55|51.01|48.61|50.91|48.51|0
1755135600000|2025-08-14 01:40:00|50.99|48.59|51.02|48.62|51.04|48.64|50.93|48.53|0
1755135900000|2025-08-14 01:45:00|51.01|48.61|50.99|48.59|51.07|48.67|50.95|48.55|0
1755136200000|2025-08-14 01:50:00|51|48.6|51.02|48.62|51.03|48.63|50.95|48.55|0
1755136500000|2025-08-14 01:55:00|51.01|48.61|51.03|48.63|51.04|48.64|50.95|48.55|0
1755136800000|2025-08-14 02:00:00|50.99|48.59|50.96|48.56|51.08|48.68|50.95|48.55|0
1755137100000|2025-08-14 02:05:00|50.97|48.57|50.9|48.5|50.97|48.57|50.86|48.46|0
1755137400000|2025-08-14 02:10:00|50.92|48.52|50.94|48.54|50.94|48.54|50.89|48.49|0
1755137700000|2025-08-14 02:15:00|50.95|48.55|50.95|48.55|50.96|48.56|50.91|48.51|0
1755138000000|2025-08-14 02:20:00|50.94|48.54|50.91|48.51|50.96|48.56|50.89|48.49|0
1755138300000|2025-08-14 02:25:00|50.94|48.54|50.94|48.54|50.97|48.57|50.89|48.49|0
1755138600000|2025-08-14 02:30:00|50.96|48.56|50.92|48.52|50.96|48.56|50.88|48.48|0
1755138900000|2025-08-14 02:35:00|50.91|48.51|50.91|48.51|50.95|48.55|50.9|48.5|0
1755139200000|2025-08-14 02:40:00|50.92|48.52|50.88|48.48|50.94|48.54|50.88|48.48|0
1755139500000|2025-08-14 02:45:00|50.89|48.49|50.95|48.55|50.95|48.55|50.86|48.46|0
1755139800000|2025-08-14 02:50:00|50.96|48.56|50.9|48.5|50.96|48.56|50.88|48.48|0
1755140100000|2025-08-14 02:55:00|50.91|48.51|50.84|48.44|50.92|48.52|50.84|48.44|0
1755140400000|2025-08-14 03:00:00|50.86|48.46|50.85|48.45|50.91|48.51|50.84|48.44|0
1755140700000|2025-08-14 03:05:00|50.83|48.43|50.86|48.46|50.93|48.53|50.83|48.43|0
1755141000000|2025-08-14 03:10:00|50.87|48.47|50.9|48.5|50.95|48.55|50.87|48.47|0
1755141300000|2025-08-14 03:15:00|50.92|48.52|50.94|48.54|50.98|48.58|50.9|48.5|0
1755141600000|2025-08-14 03:20:00|50.95|48.55|50.96|48.56|50.99|48.59|50.91|48.51|0
1755141900000|2025-08-14 03:25:00|50.94|48.54|50.92|48.52|50.95|48.55|50.89|48.49|0
1755142200000|2025-08-14 03:30:00|50.94|48.54|50.93|48.53|50.99|48.59|50.91|48.51|0
1755142500000|2025-08-14 03:35:00|50.94|48.54|50.91|48.51|50.95|48.55|50.91|48.51|0
1755142800000|2025-08-14 03:40:00|50.93|48.53|50.93|48.53|50.97|48.57|50.88|48.48|0
1755143100000|2025-08-14 03:45:00|50.95|48.55|50.94|48.54|50.97|48.57|50.91|48.51|0
1755143400000|2025-08-14 03:50:00|50.98|48.58|50.97|48.57|51.01|48.61|50.94|48.54|0
1755143700000|2025-08-14 03:55:00|50.98|48.58|50.94|48.54|51.01|48.61|50.92|48.52|0
1755144000000|2025-08-14 04:00:00|51.74|49.34|50.95|48.55|51.74|49.34|50.91|48.51|0
1755144300000|2025-08-14 04:05:00|50.94|48.54|50.92|48.52|50.95|48.55|50.88|48.48|0
1755144600000|2025-08-14 04:10:00|50.91|48.51|50.9|48.5|50.94|48.54|50.89|48.49|0
1755144900000|2025-08-14 04:15:00|50.89|48.49|50.91|48.51|50.92|48.52|50.89|48.49|0
1755145200000|2025-08-14 04:20:00|50.92|48.52|50.94|48.54|50.99|48.59|50.9|48.5|0
1755145500000|2025-08-14 04:25:00|50.93|48.53|50.93|48.53|50.96|48.56|50.9|48.5|0
1755145800000|2025-08-14 04:30:00|50.94|48.54|50.87|48.47|50.96|48.56|50.87|48.47|0
1755146100000|2025-08-14 04:35:00|50.9|48.5|50.89|48.49|50.9|48.5|50.85|48.45|0
1755146400000|2025-08-14 04:40:00|50.87|48.47|50.91|48.51|50.93|48.53|50.87|48.47|0
1755146700000|2025-08-14 04:45:00|50.89|48.49|50.9|48.5|50.92|48.52|50.88|48.48|0
1755147000000|2025-08-14 04:50:00|50.91|48.51|50.89|48.49|50.92|48.52|50.87|48.47|0
1755147300000|2025-08-14 04:55:00|50.9|48.5|50.91|48.51|50.92|48.52|50.88|48.48|0
1755147600000|2025-08-14 05:00:00|50.84|48.44|50.89|48.49|50.93|48.53|50.81|48.41|0
1755147900000|2025-08-14 05:05:00|50.91|48.51|50.87|48.47|50.93|48.53|50.85|48.45|0
1755148200000|2025-08-14 05:10:00|50.89|48.49|50.91|48.51|50.91|48.51|50.85|48.45|0
1755148500000|2025-08-14 05:15:00|50.9|48.5|50.9|48.5|50.96|48.56|50.88|48.48|0
1755148800000|2025-08-14 05:20:00|50.91|48.51|50.92|48.52|50.94|48.54|50.89|48.49|0
1755149100000|2025-08-14 05:25:00|50.94|48.54|50.87|48.47|50.97|48.57|50.87|48.47|0
1755149400000|2025-08-14 05:30:00|50.89|48.49|50.89|48.49|50.93|48.53|50.84|48.44|0
1755149700000|2025-08-14 05:35:00|50.88|48.48|50.94|48.54|50.96|48.56|50.87|48.47|0
1755150000000|2025-08-14 05:40:00|50.92|48.52|51.16|48.76|51.16|48.76|50.92|48.52|0
1755150300000|2025-08-14 05:45:00|51.14|48.74|51.14|48.74|51.21|48.81|51.08|48.68|0
1755150600000|2025-08-14 05:50:00|51.12|48.72|51.28|48.88|51.33|48.93|51.08|48.68|0
1755150900000|2025-08-14 05:55:00|51.3|48.9|51.34|48.94|51.36|48.96|51.2|48.8|0
1755151200000|2025-08-14 06:00:00|51.33|48.93|51.26|48.86|51.42|49.02|51.22|48.82|0
1755151500000|2025-08-14 06:05:00|51.24|48.84|51.28|48.88|51.33|48.93|51.24|48.84|0
1755151800000|2025-08-14 06:10:00|51.27|48.87|51.38|48.98|51.47|49.07|51.27|48.87|0
1755152100000|2025-08-14 06:15:00|51.37|48.97|51.4|49|51.46|49.06|51.33|48.93|0
1755152400000|2025-08-14 06:20:00|51.38|48.98|51.51|49.11|51.54|49.14|51.38|48.98|0
1755152700000|2025-08-14 06:25:00|51.49|49.09|51.46|49.06|51.51|49.11|51.33|48.93|0
1755153000000|2025-08-14 06:30:00|51.48|49.08|51.46|49.06|51.51|49.11|51.41|49.01|0
1755153300000|2025-08-14 06:35:00|51.48|49.08|51.44|49.04|51.5|49.1|51.4|49|0
1755153600000|2025-08-14 06:40:00|51.46|49.06|51.48|49.08|51.5|49.1|51.43|49.03|0
1755153900000|2025-08-14 06:45:00|51.5|49.1|51.47|49.07|51.5|49.1|51.39|48.99|0
1755154200000|2025-08-14 06:50:00|51.48|49.08|51.46|49.06|51.52|49.12|51.44|49.04|0
1755154500000|2025-08-14 06:55:00|51.45|49.05|51.47|49.07|51.5|49.1|51.39|48.99|0
1755154800000|2025-08-14 07:00:00|51.43|49.03|51.31|48.91|51.45|49.05|51.25|48.85|0
1755155100000|2025-08-14 07:05:00|51.29|48.89|51.28|48.88|51.4|49|51.21|48.81|0
1755155400000|2025-08-14 07:10:00|51.31|48.91|51.24|48.84|51.32|48.92|51.19|48.79|0
1755155700000|2025-08-14 07:15:00|51.23|48.83|51.13|48.73|51.34|48.94|51.11|48.71|0
1755156000000|2025-08-14 07:20:00|51.16|48.76|51.16|48.76|51.19|48.79|51.09|48.69|0
1755156300000|2025-08-14 07:25:00|51.18|48.78|51.13|48.73|51.18|48.78|51.11|48.71|0
1755156600000|2025-08-14 07:30:00|51.12|48.72|51.03|48.63|51.19|48.79|51|48.6|0
1755156900000|2025-08-14 07:35:00|51.06|48.66|51.07|48.67|51.09|48.69|51.01|48.61|0
1755157200000|2025-08-14 07:40:00|51.05|48.65|51.09|48.69|51.1|48.7|51.03|48.63|0
1755157500000|2025-08-14 07:45:00|51.08|48.68|51.11|48.71|51.17|48.77|51.06|48.66|0
1755157800000|2025-08-14 07:50:00|51.12|48.72|51.14|48.74|51.18|48.78|51.03|48.63|0
1755158100000|2025-08-14 07:55:00|51.15|48.75|51.06|48.66|51.17|48.77|51.06|48.66|0
1755158400000|2025-08-14 08:00:00|51.05|48.65|50.91|48.51|51.13|48.73|50.9|48.5|0
1755158700000|2025-08-14 08:05:00|50.92|48.52|50.93|48.53|50.97|48.57|50.91|48.51|0
1755159000000|2025-08-14 08:10:00|50.95|48.55|50.95|48.55|50.97|48.57|50.91|48.51|0
1755159300000|2025-08-14 08:15:00|50.93|48.53|50.9|48.5|50.98|48.58|50.9|48.5|0
1755159600000|2025-08-14 08:20:00|50.88|48.48|50.83|48.43|50.91|48.51|50.81|48.41|0
1755159900000|2025-08-14 08:25:00|50.81|48.41|50.84|48.44|50.87|48.47|50.8|48.4|0
1755160200000|2025-08-14 08:30:00|50.85|48.45|50.69|48.29|50.88|48.48|50.67|48.27|0
1755160500000|2025-08-14 08:35:00|50.71|48.31|50.76|48.36|50.76|48.36|50.67|48.27|0
1755160800000|2025-08-14 08:40:00|50.8|48.4|50.77|48.37|50.82|48.42|50.75|48.35|0
1755161100000|2025-08-14 08:45:00|50.79|48.39|50.79|48.39|50.83|48.43|50.73|48.33|0
1755161400000|2025-08-14 08:50:00|50.81|48.41|50.83|48.43|50.86|48.46|50.79|48.39|0
1755161700000|2025-08-14 08:55:00|50.81|48.41|50.82|48.42|50.86|48.46|50.78|48.38|0
1755162000000|2025-08-14 09:00:00|50.83|48.43|50.88|48.48|50.94|48.54|50.79|48.39|0
1755162300000|2025-08-14 09:05:00|50.84|48.44|50.92|48.52|50.95|48.55|50.84|48.44|0
1755162600000|2025-08-14 09:10:00|50.93|48.53|50.93|48.53|50.95|48.55|50.89|48.49|0
1755162900000|2025-08-14 09:15:00|50.92|48.52|50.91|48.51|50.97|48.57|50.86|48.46|0
1755163200000|2025-08-14 09:20:00|50.93|48.53|50.9|48.5|50.95|48.55|50.87|48.47|0
1755163500000|2025-08-14 09:25:00|50.92|48.52|50.81|48.41|50.92|48.52|50.78|48.38|0
1755163800000|2025-08-14 09:30:00|50.79|48.39|50.77|48.37|50.82|48.42|50.73|48.33|0
1755164100000|2025-08-14 09:35:00|50.76|48.36|50.77|48.37|50.78|48.38|50.73|48.33|0
1755164400000|2025-08-14 09:40:00|50.79|48.39|50.77|48.37|50.83|48.43|50.75|48.35|0
1755164700000|2025-08-14 09:45:00|50.78|48.38|50.76|48.36|50.82|48.42|50.76|48.36|0
1755165000000|2025-08-14 09:50:00|50.78|48.38|50.8|48.4|50.81|48.41|50.75|48.35|0
1755165300000|2025-08-14 09:55:00|50.81|48.41|50.76|48.36|50.82|48.42|50.75|48.35|0
1755165600000|2025-08-14 10:00:00|50.78|48.38|50.77|48.37|50.81|48.41|50.72|48.32|0
1755165900000|2025-08-14 10:05:00|50.79|48.39|50.81|48.41|50.82|48.42|50.75|48.35|0
1755166200000|2025-08-14 10:10:00|50.82|48.42|50.85|48.45|50.88|48.48|50.81|48.41|0
1755166500000|2025-08-14 10:15:00|50.83|48.43|50.87|48.47|50.88|48.48|50.8|48.4|0
1755166800000|2025-08-14 10:20:00|50.9|48.5|50.84|48.44|50.9|48.5|50.81|48.41|0
1755167100000|2025-08-14 10:25:00|50.85|48.45|50.83|48.43|50.88|48.48|50.82|48.42|0
1755167400000|2025-08-14 10:30:00|50.85|48.45|50.73|48.33|50.87|48.47|50.7|48.3|0
1755167700000|2025-08-14 10:35:00|50.71|48.31|50.67|48.27|50.71|48.31|50.65|48.25|0
1755168000000|2025-08-14 10:40:00|50.69|48.29|50.67|48.27|50.72|48.32|50.65|48.25|0
1755168300000|2025-08-14 10:45:00|50.65|48.25|50.76|48.36|50.78|48.38|50.65|48.25|0
1755168600000|2025-08-14 10:50:00|50.77|48.37|50.72|48.32|50.81|48.41|50.69|48.29|0
1755168900000|2025-08-14 10:55:00|50.74|48.34|50.78|48.38|50.8|48.4|50.73|48.33|0
1755169200000|2025-08-14 11:00:00|50.86|48.46|50.68|48.28|50.86|48.46|50.65|48.25|0
1755169500000|2025-08-14 11:05:00|50.66|48.26|50.73|48.33|50.75|48.35|50.65|48.25|0
1755169800000|2025-08-14 11:10:00|50.72|48.32|50.75|48.35|50.76|48.36|50.7|48.3|0
1755170100000|2025-08-14 11:15:00|50.76|48.36|50.72|48.32|50.78|48.38|50.68|48.28|0
1755170400000|2025-08-14 11:20:00|50.7|48.3|50.5|48.1|50.72|48.32|50.5|48.1|0
1755170700000|2025-08-14 11:25:00|50.51|48.11|50.42|48.02|50.57|48.17|50.4|48|0
1755171000000|2025-08-14 11:30:00|50.41|48.01|50.38|47.98|50.43|48.03|50.35|47.95|0
1755171300000|2025-08-14 11:35:00|50.39|47.99|50.42|48.02|50.45|48.05|50.37|47.97|0
1755171600000|2025-08-14 11:40:00|50.44|48.04|50.4|48|50.45|48.05|50.35|47.95|0
1755171900000|2025-08-14 11:45:00|50.42|48.02|50.41|48.01|50.44|48.04|50.39|47.99|0
1755172200000|2025-08-14 11:50:00|50.39|47.99|50.28|47.88|50.42|48.02|50.23|47.83|0
1755172500000|2025-08-14 11:55:00|50.3|47.9|50.2|47.8|50.3|47.9|50.14|47.74|0
1755172800000|2025-08-14 12:00:00|50.18|47.78|50.21|47.81|50.23|47.83|49.59|47.19|0
1755173100000|2025-08-14 12:05:00|50.22|47.82|50.38|47.98|50.4|48|50.22|47.82|0
1755173400000|2025-08-14 12:10:00|50.36|47.96|50.24|47.84|50.41|48.01|50.21|47.81|0
1755173700000|2025-08-14 12:15:00|50.22|47.82|50.18|47.78|50.28|47.88|50.15|47.75|0
1755174000000|2025-08-14 12:20:00|50.2|47.8|50.26|47.86|50.39|47.99|50.18|47.78|0
1755174300000|2025-08-14 12:25:00|50.28|47.88|50.45|48.05|50.57|48.17|50.25|47.85|0
1755174600000|2025-08-14 12:30:00|50.46|48.06|52.69|50.29|52.69|50.29|50.42|48.02|0
1755174900000|2025-08-14 12:35:00|52.66|50.26|52.73|50.33|53.37|50.97|52.6|50.2|0
1755175200000|2025-08-14 12:40:00|52.75|50.35|52.15|49.75|52.75|50.35|51.97|49.57|0
1755175500000|2025-08-14 12:45:00|52.14|49.74|52.19|49.79|52.47|50.07|51.92|49.52|0
1755175800000|2025-08-14 12:50:00|52.17|49.77|52.32|49.92|52.34|49.94|51.74|49.34|0
1755176100000|2025-08-14 12:55:00|52.34|49.94|52.15|49.75|52.46|50.06|52.13|49.73|0
1755176400000|2025-08-14 13:00:00|52.16|49.76|52.52|50.12|52.59|50.19|52.11|49.71|0
1755176700000|2025-08-14 13:05:00|52.56|50.16|52.48|50.08|52.65|50.25|52.45|50.05|0
1755177000000|2025-08-14 13:10:00|52.49|50.09|52.28|49.88|52.61|50.21|52.21|49.81|0
1755177300000|2025-08-14 13:15:00|52.3|49.9|52.49|50.09|52.51|50.11|52.27|49.87|0
1755177600000|2025-08-14 13:20:00|52.43|50.03|52.5|50.1|52.54|50.14|52.36|49.96|0
1755177900000|2025-08-14 13:25:00|52.45|50.05|52.4|50|52.45|50.05|52.36|49.96|0
1755178200000|2025-08-14 13:30:00|52.3|49.9|52.12|49.72|52.71|50.31|52.12|49.72|0
1755178500000|2025-08-14 13:35:00|52.1|49.7|51.8|49.4|52.16|49.76|51.67|49.27|0
1755178800000|2025-08-14 13:40:00|51.84|49.44|51.61|49.21|52.09|49.69|51.59|49.19|0
1755179100000|2025-08-14 13:45:00|51.59|49.19|51.37|48.97|51.71|49.31|51.29|48.89|0
1755179400000|2025-08-14 13:50:00|51.39|48.99|51.45|49.05|51.45|49.05|50.9|48.5|0
1755179700000|2025-08-14 13:55:00|51.43|49.03|51.07|48.67|51.72|49.32|51.03|48.63|0
1755180000000|2025-08-14 14:00:00|51.03|48.63|51.01|48.61|51.18|48.78|50.92|48.52|0
1755180300000|2025-08-14 14:05:00|51|48.6|50.85|48.45|51.13|48.73|50.76|48.36|0
1755180600000|2025-08-14 14:10:00|50.86|48.46|50.98|48.58|51.05|48.65|50.67|48.27|0
1755180900000|2025-08-14 14:15:00|50.97|48.57|50.38|47.98|51.04|48.64|50.32|47.92|0
1755181200000|2025-08-14 14:20:00|50.36|47.96|50.68|48.28|50.81|48.41|50.28|47.88|0
1755181500000|2025-08-14 14:25:00|50.7|48.3|50.44|48.04|50.89|48.49|50.35|47.95|0
1755181800000|2025-08-14 14:30:00|50.42|48.02|50.01|47.61|50.44|48.04|49.96|47.56|0
1755182100000|2025-08-14 14:35:00|50.03|47.63|49.91|47.51|50.21|47.81|49.9|47.5|0
1755182400000|2025-08-14 14:40:00|49.93|47.53|49.95|47.55|50.04|47.64|49.8|47.4|0
1755182700000|2025-08-14 14:45:00|49.96|47.56|49.56|47.16|49.98|47.58|49.47|47.07|0
1755183000000|2025-08-14 14:50:00|49.58|47.18|49.88|47.48|49.9|47.5|49.5|47.1|0
1755183300000|2025-08-14 14:55:00|49.83|47.43|50.22|47.82|50.3|47.9|49.79|47.39|0
1755183600000|2025-08-14 15:00:00|50.2|47.8|50.27|47.87|50.36|47.96|50.15|47.75|0
1755183900000|2025-08-14 15:05:00|50.29|47.89|50.51|48.11|50.57|48.17|50.19|47.79|0
1755184200000|2025-08-14 15:10:00|50.53|48.13|50.57|48.17|50.71|48.31|50.47|48.07|0
1755184500000|2025-08-14 15:15:00|50.6|48.2|50.63|48.23|50.64|48.24|50.31|47.91|0
1755184800000|2025-08-14 15:20:00|50.61|48.21|50.93|48.53|50.93|48.53|50.57|48.17|0
1755185100000|2025-08-14 15:25:00|50.98|48.58|51.38|48.98|51.72|49.32|50.86|48.46|0
1755185400000|2025-08-14 15:30:00|51.4|49|51.4|49|51.51|49.11|51.08|48.68|0
1755185700000|2025-08-14 15:35:00|51.44|49.04|51.5|49.1|51.59|49.19|51.29|48.89|0
1755186000000|2025-08-14 15:40:00|51.48|49.08|51.41|49.01|51.71|49.31|51.41|49.01|0
1755186300000|2025-08-14 15:45:00|51.43|49.03|50.87|48.47|51.6|49.2|50.82|48.42|0
1755186600000|2025-08-14 15:50:00|50.89|48.49|50.88|48.48|51.01|48.61|50.76|48.36|0
1755186900000|2025-08-14 15:55:00|50.91|48.51|50.79|48.39|51.07|48.67|50.71|48.31|0
1755187200000|2025-08-14 16:00:00|50.81|48.41|51.16|48.76|51.21|48.81|50.78|48.38|0
1755187500000|2025-08-14 16:05:00|51.18|48.78|51.31|48.91|51.41|49.01|51.14|48.74|0
1755187800000|2025-08-14 16:10:00|51.35|48.95|51.94|49.54|51.98|49.58|51.3|48.9|0
1755188100000|2025-08-14 16:15:00|51.96|49.56|51.55|49.15|52.02|49.62|51.44|49.04|0
1755188400000|2025-08-14 16:20:00|51.57|49.17|51.5|49.1|51.82|49.42|51.24|48.84|0
1755188700000|2025-08-14 16:25:00|51.52|49.12|51.66|49.26|51.69|49.29|51.26|48.86|0
1755189000000|2025-08-14 16:30:00|51.68|49.28|51.37|48.97|51.78|49.38|51.34|48.94|0
1755189300000|2025-08-14 16:35:00|51.35|48.95|51.42|49.02|51.62|49.22|51.23|48.83|0
1755189600000|2025-08-14 16:40:00|51.44|49.04|51.42|49.02|51.68|49.28|51.35|48.95|0
1755189900000|2025-08-14 16:45:00|51.46|49.06|51.2|48.8|51.54|49.14|51.18|48.78|0
1755190200000|2025-08-14 16:50:00|51.19|48.79|50.9|48.5|51.2|48.8|50.9|48.5|0
1755190500000|2025-08-14 16:55:00|50.91|48.51|50.78|48.38|51.05|48.65|50.72|48.32|0
1755190800000|2025-08-14 17:00:00|50.77|48.37|50.72|48.32|50.83|48.43|50.65|48.25|0
1755191100000|2025-08-14 17:05:00|50.71|48.31|50.56|48.16|50.75|48.35|50.55|48.15|0
1755191400000|2025-08-14 17:10:00|50.55|48.15|50.57|48.17|50.63|48.23|50.53|48.13|0
1755191700000|2025-08-14 17:15:00|50.59|48.19|50.36|47.96|50.61|48.21|50.3|47.9|0
1755192000000|2025-08-14 17:20:00|50.38|47.98|50.35|47.95|50.53|48.13|50.34|47.94|0
1755192300000|2025-08-14 17:25:00|50.3|47.9|50.21|47.81|50.34|47.94|50.18|47.78|0
1755192600000|2025-08-14 17:30:00|50.2|47.8|50.23|47.83|50.3|47.9|50.12|47.72|0
1755192900000|2025-08-14 17:35:00|50.25|47.85|50.42|48.02|50.46|48.06|50.23|47.83|0
1755193200000|2025-08-14 17:40:00|50.4|48|50.63|48.23|50.81|48.41|50.4|48|0
1755193500000|2025-08-14 17:45:00|50.64|48.24|50.71|48.31|50.71|48.31|50.36|47.96|0
1755193800000|2025-08-14 17:50:00|50.73|48.33|50.72|48.32|50.89|48.49|50.65|48.25|0
1755194100000|2025-08-14 17:55:00|50.73|48.33|50.62|48.22|50.8|48.4|50.54|48.14|0
1755194400000|2025-08-14 18:00:00|50.64|48.24|50.67|48.27|50.71|48.31|50.54|48.14|0
1755194700000|2025-08-14 18:05:00|50.65|48.25|50.57|48.17|50.7|48.3|50.49|48.09|0
1755195000000|2025-08-14 18:10:00|50.58|48.18|50.83|48.43|50.85|48.45|50.52|48.12|0
1755195300000|2025-08-14 18:15:00|50.85|48.45|50.69|48.29|51.04|48.64|50.67|48.27|0
1755195600000|2025-08-14 18:20:00|50.66|48.26|50.54|48.14|50.79|48.39|50.54|48.14|0
1755195900000|2025-08-14 18:25:00|50.53|48.13|50.85|48.45|50.91|48.51|50.52|48.12|0
1755196200000|2025-08-14 18:30:00|50.87|48.47|50.8|48.4|50.93|48.53|50.74|48.34|0
1755196500000|2025-08-14 18:35:00|50.82|48.42|50.64|48.24|50.87|48.47|50.6|48.2|0
1755196800000|2025-08-14 18:40:00|50.62|48.22|50.32|47.92|50.65|48.25|50.32|47.92|0
1755197100000|2025-08-14 18:45:00|50.34|47.94|50.26|47.86|50.48|48.08|50.22|47.82|0
1755197400000|2025-08-14 18:50:00|50.23|47.83|50.34|47.94|50.34|47.94|50.07|47.67|0
1755197700000|2025-08-14 18:55:00|50.33|47.93|50.41|48.01|50.47|48.07|50.28|47.88|0
1755198000000|2025-08-14 19:00:00|50.42|48.02|50.3|47.9|50.48|48.08|50.27|47.87|0
1755198300000|2025-08-14 19:05:00|50.33|47.93|50.13|47.73|50.43|48.03|50.08|47.68|0
1755198600000|2025-08-14 19:10:00|50.12|47.72|50.22|47.82|50.25|47.85|50.1|47.7|0
1755198900000|2025-08-14 19:15:00|50.21|47.81|49.84|47.44|50.21|47.81|49.77|47.37|0
1755199200000|2025-08-14 19:20:00|49.86|47.46|49.95|47.55|50|47.6|49.78|47.38|0
1755199500000|2025-08-14 19:25:00|49.97|47.57|50.17|47.77|50.2|47.8|49.97|47.57|0
1755199800000|2025-08-14 19:30:00|50.19|47.79|50.28|47.88|50.28|47.88|50.11|47.71|0
1755200100000|2025-08-14 19:35:00|50.26|47.86|50.01|47.61|50.3|47.9|49.97|47.57|0
1755200400000|2025-08-14 19:40:00|50.03|47.63|50.22|47.82|50.26|47.86|50.01|47.61|0
1755200700000|2025-08-14 19:45:00|50.24|47.84|50.25|47.85|50.25|47.85|50.05|47.65|0
1755201000000|2025-08-14 19:50:00|50.19|47.79|50|47.6|50.3|47.9|50|47.6|0
1755201300000|2025-08-14 19:55:00|50.11|47.71|50.33|47.93|50.33|47.93|49.91|47.51|0
1755201600000|2025-08-14 20:00:00|50.32|47.92|50.91|48.51|50.93|48.53|50.32|47.92|0
1755201900000|2025-08-14 20:05:00|50.93|48.53|50.88|48.48|50.98|48.58|50.84|48.44|0
1755202200000|2025-08-14 20:10:00|50.84|48.44|51.17|48.77|51.2|48.8|50.77|48.37|0
1755202500000|2025-08-14 20:15:00|51.15|48.75|50.98|48.58|51.17|48.77|50.96|48.56|0
1755202800000|2025-08-14 20:20:00|50.99|48.59|51.04|48.64|51.07|48.67|50.95|48.55|0
1755203100000|2025-08-14 20:25:00|51.02|48.62|51.16|48.76|51.28|48.88|50.93|48.53|0
1755203400000|2025-08-14 20:30:00|51.14|48.74|51.03|48.63|51.2|48.8|50.91|48.51|0
1755203700000|2025-08-14 20:35:00|51.01|48.61|50.79|48.39|51.06|48.66|50.55|48.15|0
1755204000000|2025-08-14 20:40:00|50.83|48.43|50.93|48.53|50.99|48.59|50.81|48.41|0
1755204300000|2025-08-14 20:45:00|50.95|48.55|50.91|48.51|50.97|48.57|50.83|48.43|0
1755204600000|2025-08-14 20:50:00|50.9|48.5|50.94|48.54|50.94|48.54|50.79|48.39|0
1755204900000|2025-08-14 20:55:00|51.24|48.24|51.06|48.06|51.29|48.29|51|48|0
1755205200000|2025-08-14 21:00:00|51.08|48.08|51.1|48.1|51.12|48.12|51.02|48.02|0
1755205500000|2025-08-14 21:05:00|51.11|48.11|51.1|48.1|51.12|48.12|51.09|48.09|0
1755206100000|2025-08-14 21:15:00|51.12|48.12|51.12|48.12|51.12|48.12|51.11|48.11|0
1755206400000|2025-08-14 21:20:00|51.11|48.11|51.15|48.15|51.15|48.15|51.1|48.1|0
1755206700000|2025-08-14 21:25:00|51.11|48.11|51.2|48.2|51.2|48.2|51.11|48.11|0
1755207000000|2025-08-14 21:30:00|51.18|48.18|51.17|48.17|51.18|48.18|51.17|48.17|0
1755207300000|2025-08-14 21:35:00|51.16|48.16|51.13|48.13|51.16|48.16|51.13|48.13|0
1755207900000|2025-08-14 21:45:00|51.12|48.12|51.12|48.12|51.13|48.13|51.09|48.09|0
1755208500000|2025-08-14 21:55:00|51.11|48.11|51.12|48.12|51.13|48.13|51.1|48.1|0
1755208800000|2025-08-14 22:00:00|51.11|48.11|51.08|48.08|51.26|48.26|51.08|48.08|0
1755209100000|2025-08-14 22:05:00|51.04|48.04|50.85|47.85|51.04|48.04|50.85|47.85|0
1755209400000|2025-08-14 22:10:00|50.86|47.86|50.91|47.91|50.95|47.95|50.82|47.82|0
1755209700000|2025-08-14 22:15:00|50.9|47.9|51.04|48.04|51.09|48.09|50.9|47.9|0
1755210000000|2025-08-14 22:20:00|51.05|48.05|51.03|48.03|51.05|48.05|50.95|47.95|0
1755210300000|2025-08-14 22:25:00|51.05|48.05|51.01|48.01|51.05|48.05|50.96|47.96|0
1755210600000|2025-08-14 22:30:00|51|48|51.05|48.05|51.09|48.09|50.98|47.98|0
1755210900000|2025-08-14 22:35:00|51.03|48.03|51.03|48.03|51.05|48.05|50.96|47.96|0
1755211200000|2025-08-14 22:40:00|51.04|48.04|51.01|48.01|51.05|48.05|51.01|48.01|0
1755211500000|2025-08-14 22:45:00|50.98|47.98|51.01|48.01|51.03|48.03|50.95|47.95|0
1755211800000|2025-08-14 22:50:00|51|48|50.93|47.93|51.03|48.03|50.93|47.93|0
1755212100000|2025-08-14 22:55:00|50.95|47.95|50.84|47.84|50.97|47.97|50.84|47.84|0
1755212400000|2025-08-14 23:00:00|50.83|47.83|50.77|47.77|50.86|47.86|50.71|47.71|0
1755212700000|2025-08-14 23:05:00|50.78|47.78|50.73|47.73|50.78|47.78|50.69|47.69|0
1755213000000|2025-08-14 23:10:00|50.71|47.71|50.8|47.8|50.8|47.8|50.69|47.69|0
1755213300000|2025-08-14 23:15:00|50.79|47.79|50.74|47.74|50.8|47.8|50.74|47.74|0
1755213600000|2025-08-14 23:20:00|50.69|47.69|50.76|47.76|50.78|47.78|50.69|47.69|0
1755213900000|2025-08-14 23:25:00|50.75|47.75|50.79|47.79|50.8|47.8|50.75|47.75|0
1755214200000|2025-08-14 23:30:00|50.8|47.8|50.85|47.85|50.85|47.85|50.78|47.78|0
1755214500000|2025-08-14 23:35:00|50.83|47.83|50.75|47.75|50.83|47.83|50.75|47.75|0
1755214800000|2025-08-14 23:40:00|50.77|47.77|50.73|47.73|50.77|47.77|50.69|47.69|0
1755215100000|2025-08-14 23:45:00|50.72|47.72|50.77|47.77|50.81|47.81|50.65|47.65|0
1755215400000|2025-08-14 23:50:00|50.75|47.75|50.82|47.82|50.92|47.92|50.75|47.75|0
1755215700000|2025-08-14 23:55:00|50.8|47.8|50.95|47.95|50.95|47.95|50.8|47.8|0
1755216000000|2025-08-15 00:00:00|50.91|47.91|50.97|47.97|50.99|47.99|50.86|47.86|0
1755216300000|2025-08-15 00:05:00|50.95|47.95|51.09|48.09|51.09|48.09|50.95|47.95|0
1755216600000|2025-08-15 00:10:00|51.06|48.06|50.98|47.98|51.17|48.17|50.96|47.96|0
1755216900000|2025-08-15 00:15:00|51|48|50.68|48.28|51|48.3|50.56|47.96|0
1755217200000|2025-08-15 00:20:00|50.67|48.27|50.66|48.26|50.76|48.36|50.63|48.23|0
1755217500000|2025-08-15 00:25:00|50.69|48.29|50.67|48.27|50.72|48.32|50.62|48.22|0
1755217800000|2025-08-15 00:30:00|50.66|48.26|50.6|48.2|50.73|48.33|50.56|48.16|0
1755218100000|2025-08-15 00:35:00|50.61|48.21|50.53|48.13|50.68|48.28|50.48|48.08|0
1755218400000|2025-08-15 00:40:00|50.48|48.08|50.51|48.11|50.51|48.11|50.33|47.93|0
1755218700000|2025-08-15 00:45:00|50.49|48.09|50.46|48.06|50.53|48.13|50.36|47.96|0
1755219000000|2025-08-15 00:50:00|50.45|48.05|50.47|48.07|50.49|48.09|50.43|48.03|0
1755219300000|2025-08-15 00:55:00|50.45|48.05|50.44|48.04|50.48|48.08|50.4|48|0
1755219600000|2025-08-15 01:00:00|50.46|48.06|50.43|48.03|50.5|48.1|50.41|48.01|0
1755219900000|2025-08-15 01:05:00|50.41|48.01|50.4|48|50.45|48.05|50.38|47.98|0
1755220200000|2025-08-15 01:10:00|50.43|48.03|50.43|48.03|50.47|48.07|50.36|47.96|0
1755220500000|2025-08-15 01:15:00|50.42|48.02|50.41|48.01|50.49|48.09|50.4|48|0
1755220800000|2025-08-15 01:20:00|50.42|48.02|50.44|48.04|50.47|48.07|50.37|47.97|0
1755221100000|2025-08-15 01:25:00|50.48|48.08|50.34|47.94|50.48|48.08|50.28|47.88|0
1755221400000|2025-08-15 01:30:00|50.33|47.93|50.29|47.89|50.36|47.96|50.27|47.87|0
1755221700000|2025-08-15 01:35:00|50.33|47.93|50.15|47.75|50.33|47.93|50.12|47.72|0
1755222000000|2025-08-15 01:40:00|50.17|47.77|50.06|47.66|50.17|47.77|49.99|47.59|0
1755222300000|2025-08-15 01:45:00|50.05|47.65|49.99|47.59|50.07|47.67|49.93|47.53|0
1755222600000|2025-08-15 01:50:00|50|47.6|50|47.6|50.03|47.63|49.94|47.54|0
1755222900000|2025-08-15 01:55:00|49.99|47.59|49.96|47.56|49.99|47.59|49.93|47.53|0
1755223200000|2025-08-15 02:00:00|49.98|47.58|49.95|47.55|49.98|47.58|49.92|47.52|0
1755223500000|2025-08-15 02:05:00|49.94|47.54|49.83|47.43|49.97|47.57|49.77|47.37|0
1755223800000|2025-08-15 02:10:00|49.81|47.41|49.84|47.44|49.9|47.5|49.8|47.4|0
1755224100000|2025-08-15 02:15:00|49.82|47.42|49.81|47.41|49.88|47.48|49.79|47.39|0
1755224400000|2025-08-15 02:20:00|49.84|47.44|49.81|47.41|49.86|47.46|49.78|47.38|0
1755224700000|2025-08-15 02:25:00|49.79|47.39|49.86|47.46|49.88|47.48|49.76|47.36|0
1755225000000|2025-08-15 02:30:00|49.87|47.47|49.89|47.49|49.92|47.52|49.84|47.44|0
1755225300000|2025-08-15 02:35:00|49.87|47.47|49.82|47.42|49.89|47.49|49.78|47.38|0
1755225600000|2025-08-15 02:40:00|49.85|47.45|49.84|47.44|49.87|47.47|49.81|47.41|0
1755225900000|2025-08-15 02:45:00|49.83|47.43|49.84|47.44|49.89|47.49|49.82|47.42|0
1755226200000|2025-08-15 02:50:00|49.82|47.42|49.82|47.42|49.85|47.45|49.8|47.4|0
1755226500000|2025-08-15 02:55:00|49.81|47.41|49.83|47.43|49.85|47.45|49.75|47.35|0
1755226800000|2025-08-15 03:00:00|49.85|47.45|49.8|47.4|49.86|47.46|49.78|47.38|0
1755227100000|2025-08-15 03:05:00|49.78|47.38|49.82|47.42|49.82|47.42|49.78|47.38|0
1755227400000|2025-08-15 03:10:00|49.84|47.44|49.87|47.47|49.89|47.49|49.8|47.4|0
1755227700000|2025-08-15 03:15:00|49.85|47.45|49.84|47.44|49.9|47.5|49.82|47.42|0
1755228000000|2025-08-15 03:20:00|49.82|47.42|49.88|47.48|49.9|47.5|49.81|47.41|0
1755228300000|2025-08-15 03:25:00|49.87|47.47|49.84|47.44|49.88|47.48|49.82|47.42|0
1755228600000|2025-08-15 03:30:00|49.85|47.45|49.85|47.45|49.87|47.47|49.8|47.4|0
1755228900000|2025-08-15 03:35:00|49.87|47.47|49.9|47.5|49.92|47.52|49.83|47.43|0
1755229200000|2025-08-15 03:40:00|49.89|47.49|49.85|47.45|49.92|47.52|49.85|47.45|0
1755229500000|2025-08-15 03:45:00|49.83|47.43|49.83|47.43|49.9|47.5|49.81|47.41|0
1755229800000|2025-08-15 03:50:00|49.81|47.41|49.8|47.4|49.85|47.45|49.79|47.39|0
1755230100000|2025-08-15 03:55:00|49.82|47.42|49.81|47.41|49.84|47.44|49.78|47.38|0
1755230400000|2025-08-15 04:00:00|49.82|47.42|49.76|47.36|49.88|47.48|49.74|47.34|0
1755230700000|2025-08-15 04:05:00|49.8|47.4|49.58|47.18|49.8|47.4|49.56|47.16|0
1755231000000|2025-08-15 04:10:00|49.57|47.17|49.63|47.23|49.64|47.24|49.56|47.16|0
1755231300000|2025-08-15 04:15:00|49.65|47.25|49.61|47.21|49.65|47.25|49.6|47.2|0
1755231600000|2025-08-15 04:20:00|49.63|47.23|49.59|47.19|49.63|47.23|49.55|47.15|0
1755231900000|2025-08-15 04:25:00|49.62|47.22|49.59|47.19|49.62|47.22|49.56|47.16|0
1755232200000|2025-08-15 04:30:00|49.61|47.21|49.58|47.18|49.62|47.22|49.5|47.1|0
1755232500000|2025-08-15 04:35:00|49.59|47.19|49.58|47.18|49.63|47.23|49.53|47.13|0
1755232800000|2025-08-15 04:40:00|49.59|47.19|49.58|47.18|49.59|47.19|49.53|47.13|0
1755233100000|2025-08-15 04:45:00|49.6|47.2|49.58|47.18|49.62|47.22|49.55|47.15|0
1755233400000|2025-08-15 04:50:00|49.61|47.21|49.63|47.23|49.67|47.27|49.56|47.16|0
1755233700000|2025-08-15 04:55:00|49.65|47.25|49.59|47.19|49.66|47.26|49.59|47.19|0
1755234000000|2025-08-15 05:00:00|49.61|47.21|49.44|47.04|49.61|47.21|49.41|47.01|0
1755234300000|2025-08-15 05:05:00|49.43|47.03|49.47|47.07|49.48|47.08|49.39|46.99|0
1755234600000|2025-08-15 05:10:00|49.45|47.05|49.43|47.03|49.51|47.11|49.41|47.01|0
1755234900000|2025-08-15 05:15:00|49.41|47.01|49.45|47.05|49.5|47.1|49.38|46.98|0
1755235200000|2025-08-15 05:20:00|49.43|47.03|49.59|47.19|49.6|47.2|49.41|47.01|0
1755235500000|2025-08-15 05:25:00|49.6|47.2|49.58|47.18|49.6|47.2|49.56|47.16|0
1755235800000|2025-08-15 05:30:00|49.59|47.19|49.58|47.18|49.59|47.19|49.55|47.15|0
1755236100000|2025-08-15 05:35:00|49.6|47.2|49.47|47.07|49.6|47.2|49.42|47.02|0
1755236400000|2025-08-15 05:40:00|49.46|47.06|49.47|47.07|49.5|47.1|49.45|47.05|0
1755236700000|2025-08-15 05:45:00|49.48|47.08|49.43|47.03|49.5|47.1|49.42|47.02|0
1755237000000|2025-08-15 05:50:00|49.45|47.05|49.42|47.02|49.48|47.08|49.4|47|0
1755237300000|2025-08-15 05:55:00|49.41|47.01|49.44|47.04|49.46|47.06|49.4|47|0
1755237600000|2025-08-15 06:00:00|49.47|47.07|49.44|47.04|49.47|47.07|49.38|46.98|0
1755237900000|2025-08-15 06:05:00|49.43|47.03|49.43|47.03|49.48|47.08|49.39|46.99|0
1755238200000|2025-08-15 06:10:00|49.44|47.04|49.37|46.97|49.46|47.06|49.34|46.94|0
1755238500000|2025-08-15 06:15:00|49.36|46.96|49.37|46.97|49.44|47.04|49.33|46.93|0
1755238800000|2025-08-15 06:20:00|49.36|46.96|49.35|46.95|49.46|47.06|49.31|46.91|0
1755239100000|2025-08-15 06:25:00|49.38|46.98|49.41|47.01|49.42|47.02|49.36|46.96|0
1755239400000|2025-08-15 06:30:00|49.43|47.03|49.36|46.96|49.44|47.04|49.32|46.92|0
1755239700000|2025-08-15 06:35:00|49.34|46.94|49.24|46.84|49.37|46.97|49.22|46.82|0
1755240000000|2025-08-15 06:40:00|49.28|46.88|49.26|46.86|49.3|46.9|49.19|46.79|0
1755240300000|2025-08-15 06:45:00|49.24|46.84|49.25|46.85|49.3|46.9|49.21|46.81|0
1755240600000|2025-08-15 06:50:00|49.27|46.87|49.18|46.78|49.27|46.87|49.13|46.73|0
1755240900000|2025-08-15 06:55:00|49.17|46.77|49.26|46.86|49.26|46.86|49.15|46.75|0
1755241200000|2025-08-15 07:00:00|49.28|46.88|49.18|46.78|49.34|46.94|49.18|46.78|0
1755241500000|2025-08-15 07:05:00|49.2|46.8|49.2|46.8|49.26|46.86|49.16|46.76|0
1755241800000|2025-08-15 07:10:00|49.18|46.78|49.29|46.89|49.33|46.93|49.18|46.78|0
1755242100000|2025-08-15 07:15:00|49.27|46.87|49.36|46.96|49.42|47.02|49.25|46.85|0
1755242400000|2025-08-15 07:20:00|49.38|46.98|49.31|46.91|49.42|47.02|49.3|46.9|0
1755242700000|2025-08-15 07:25:00|49.35|46.95|49.33|46.93|49.38|46.98|49.29|46.89|0
1755243000000|2025-08-15 07:30:00|49.35|46.95|49.31|46.91|49.38|46.98|49.25|46.85|0
1755243300000|2025-08-15 07:35:00|49.3|46.9|49.28|46.88|49.34|46.94|49.28|46.88|0
1755243600000|2025-08-15 07:40:00|49.3|46.9|49.39|46.99|49.44|47.04|49.28|46.88|0
1755243900000|2025-08-15 07:45:00|49.4|47|49.38|46.98|49.44|47.04|49.25|46.85|0
1755244200000|2025-08-15 07:50:00|49.39|46.99|49.38|46.98|49.43|47.03|49.35|46.95|0
1755244500000|2025-08-15 07:55:00|49.36|46.96|49.37|46.97|49.4|47|49.33|46.93|0
1755244800000|2025-08-15 08:00:00|49.4|47|49.25|46.85|49.42|47.02|49.25|46.85|0
1755245100000|2025-08-15 08:05:00|49.28|46.88|49.33|46.93|49.41|47.01|49.26|46.86|0
1755245400000|2025-08-15 08:10:00|49.32|46.92|49.4|47|49.4|47|49.27|46.87|0
1755245700000|2025-08-15 08:15:00|49.39|46.99|49.35|46.95|49.43|47.03|49.34|46.94|0
1755246000000|2025-08-15 08:20:00|49.37|46.97|49.38|46.98|49.44|47.04|49.31|46.91|0
1755246300000|2025-08-15 08:25:00|49.35|46.95|49.38|46.98|49.42|47.02|49.33|46.93|0
1755246600000|2025-08-15 08:30:00|49.37|46.97|49.46|47.06|49.52|47.12|49.36|46.96|0
1755246900000|2025-08-15 08:35:00|49.45|47.05|49.65|47.25|49.69|47.29|49.44|47.04|0
1755247200000|2025-08-15 08:40:00|49.67|47.27|49.78|47.38|49.82|47.42|49.65|47.25|0
1755247500000|2025-08-15 08:45:00|49.8|47.4|50.14|47.74|50.14|47.74|49.77|47.37|0
1755247800000|2025-08-15 08:50:00|50.16|47.76|50.07|47.67|50.18|47.78|50.02|47.62|0
1755248100000|2025-08-15 08:55:00|50.06|47.66|50.09|47.69|50.11|47.71|50.02|47.62|0
1755248400000|2025-08-15 09:00:00|50.06|47.66|50.18|47.78|50.18|47.78|50.02|47.62|0
1755248700000|2025-08-15 09:05:00|50.16|47.76|50.15|47.75|50.23|47.83|50.08|47.68|0
1755249000000|2025-08-15 09:10:00|50.13|47.73|50.04|47.64|50.15|47.75|49.93|47.53|0
1755249300000|2025-08-15 09:15:00|50.05|47.65|50.02|47.62|50.1|47.7|49.99|47.59|0
1755249600000|2025-08-15 09:20:00|50.04|47.64|50.08|47.68|50.11|47.71|49.99|47.59|0
1755249900000|2025-08-15 09:25:00|50.06|47.66|50.04|47.64|50.08|47.68|50|47.6|0
1755250200000|2025-08-15 09:30:00|50.06|47.66|50.15|47.75|50.17|47.77|50.01|47.61|0
1755250500000|2025-08-15 09:35:00|50.16|47.76|50.16|47.76|50.24|47.84|50.11|47.71|0
1755250800000|2025-08-15 09:40:00|50.17|47.77|50.09|47.69|50.19|47.79|50.09|47.69|0
1755251100000|2025-08-15 09:45:00|50.07|47.67|50.04|47.64|50.1|47.7|50.02|47.62|0
1755251400000|2025-08-15 09:50:00|50.06|47.66|50.1|47.7|50.12|47.72|49.99|47.59|0
1755251700000|2025-08-15 09:55:00|50.09|47.69|50.21|47.81|50.21|47.81|50.07|47.67|0
1755252000000|2025-08-15 10:00:00|50.19|47.79|50.23|47.83|50.32|47.92|50.15|47.75|0
1755252300000|2025-08-15 10:05:00|50.25|47.85|50.26|47.86|50.35|47.95|50.19|47.79|0
1755252600000|2025-08-15 10:10:00|50.24|47.84|50.19|47.79|50.25|47.85|50.17|47.77|0
1755252900000|2025-08-15 10:15:00|50.2|47.8|50.19|47.79|50.22|47.82|50.16|47.76|0
1755253200000|2025-08-15 10:20:00|50.18|47.78|50.05|47.65|50.19|47.79|50.02|47.62|0
1755253500000|2025-08-15 10:25:00|50.04|47.64|50.05|47.65|50.08|47.68|50.03|47.63|0
1755253800000|2025-08-15 10:30:00|50.03|47.63|49.85|47.45|50.07|47.67|49.82|47.42|0
1755254100000|2025-08-15 10:35:00|49.86|47.46|49.85|47.45|49.92|47.52|49.81|47.41|0
1755254400000|2025-08-15 10:40:00|49.86|47.46|49.77|47.37|49.9|47.5|49.75|47.35|0
1755254700000|2025-08-15 10:45:00|49.75|47.35|49.76|47.36|49.81|47.41|49.7|47.3|0
1755255000000|2025-08-15 10:50:00|49.74|47.34|49.75|47.35|49.78|47.38|49.74|47.34|0
1755255300000|2025-08-15 10:55:00|49.76|47.36|49.61|47.21|49.77|47.37|49.56|47.16|0
1755255600000|2025-08-15 11:00:00|49.59|47.19|49.66|47.26|49.68|47.28|49.54|47.14|0
1755255900000|2025-08-15 11:05:00|49.67|47.27|49.65|47.25|49.69|47.29|49.61|47.21|0
1755256200000|2025-08-15 11:10:00|49.63|47.23|49.64|47.24|49.71|47.31|49.63|47.23|0
1755256500000|2025-08-15 11:15:00|49.66|47.26|49.66|47.26|49.69|47.29|49.62|47.22|0
1755256800000|2025-08-15 11:20:00|49.68|47.28|49.55|47.15|49.69|47.29|49.55|47.15|0
1755257100000|2025-08-15 11:25:00|49.51|47.11|49.46|47.06|49.54|47.14|49.43|47.03|0
1755257400000|2025-08-15 11:30:00|49.48|47.08|49.48|47.08|49.49|47.09|49.43|47.03|0
1755257700000|2025-08-15 11:35:00|49.5|47.1|49.57|47.17|49.6|47.2|49.5|47.1|0
1755258000000|2025-08-15 11:40:00|49.58|47.18|49.5|47.1|49.58|47.18|49.5|47.1|0
1755258300000|2025-08-15 11:45:00|49.52|47.12|49.55|47.15|49.61|47.21|49.46|47.06|0
1755258600000|2025-08-15 11:50:00|49.57|47.17|49.55|47.15|49.59|47.19|49.53|47.13|0
1755258900000|2025-08-15 11:55:00|49.57|47.17|49.62|47.22|49.65|47.25|49.55|47.15|0
1755259200000|2025-08-15 12:00:00|49.6|47.2|49.65|47.25|49.75|47.35|48.94|46.54|0
1755259500000|2025-08-15 12:05:00|49.64|47.24|49.67|47.27|49.73|47.33|49.63|47.23|0
1755259800000|2025-08-15 12:10:00|49.69|47.29|49.72|47.32|49.75|47.35|49.6|47.2|0
1755260100000|2025-08-15 12:15:00|49.74|47.34|49.72|47.32|49.79|47.39|49.7|47.3|0
1755260400000|2025-08-15 12:20:00|49.74|47.34|49.8|47.4|50|47.6|49.68|47.28|0
1755260700000|2025-08-15 12:25:00|49.84|47.44|49.96|47.56|49.99|47.59|49.77|47.37|0
1755261000000|2025-08-15 12:30:00|50.08|47.68|49.76|47.36|50.08|47.68|48.98|46.58|0
1755261300000|2025-08-15 12:35:00|49.79|47.39|49.77|47.37|49.89|47.49|49.68|47.28|0
1755261600000|2025-08-15 12:40:00|49.76|47.36|49.7|47.3|49.85|47.45|49.65|47.25|0
1755261900000|2025-08-15 12:45:00|49.69|47.29|49.64|47.24|49.73|47.33|49.59|47.19|0
1755262200000|2025-08-15 12:50:00|49.63|47.23|49.65|47.25|49.72|47.32|49.57|47.17|0
1755262500000|2025-08-15 12:55:00|49.64|47.24|49.59|47.19|49.7|47.3|49.55|47.15|0
1755262800000|2025-08-15 13:00:00|49.61|47.21|49.59|47.19|49.74|47.34|49.55|47.15|0
1755263100000|2025-08-15 13:05:00|49.62|47.22|49.62|47.22|49.64|47.24|49.48|47.08|0
1755263400000|2025-08-15 13:10:00|49.66|47.26|49.72|47.32|49.8|47.4|49.64|47.24|0
1755263700000|2025-08-15 13:15:00|49.73|47.33|49.62|47.22|49.81|47.41|49.61|47.21|0
1755264000000|2025-08-15 13:20:00|49.63|47.23|49.52|47.12|49.71|47.31|49.52|47.12|0
1755264300000|2025-08-15 13:25:00|49.62|47.22|49.15|46.75|49.7|47.3|49.15|46.75|0
1755264600000|2025-08-15 13:30:00|49.79|47.39|50.18|47.78|50.23|47.83|49.77|47.37|0
1755264900000|2025-08-15 13:35:00|50.12|47.72|50.13|47.73|50.24|47.84|49.93|47.53|0
1755265200000|2025-08-15 13:40:00|50.06|47.66|50.26|47.86|50.26|47.86|50|47.6|0
1755265500000|2025-08-15 13:45:00|50.23|47.83|51.25|48.85|51.32|48.92|50.23|47.83|0
1755265800000|2025-08-15 13:50:00|51.27|48.87|51.1|48.7|51.36|48.96|50.9|48.5|0
1755266100000|2025-08-15 13:55:00|51.08|48.68|50.93|48.53|51.1|48.7|50.83|48.43|0
1755266400000|2025-08-15 14:00:00|51.41|49.01|50.7|48.3|51.46|49.06|50.67|48.27|0
1755266700000|2025-08-15 14:05:00|50.74|48.34|50.6|48.2|50.89|48.49|50.58|48.18|0
1755267000000|2025-08-15 14:10:00|50.58|48.18|50.49|48.09|50.76|48.36|50.45|48.05|0
1755267300000|2025-08-15 14:15:00|50.51|48.11|50.71|48.31|50.78|48.38|50.3|47.9|0
1755267600000|2025-08-15 14:20:00|50.73|48.33|50.84|48.44|51.01|48.61|50.63|48.23|0
1755267900000|2025-08-15 14:25:00|50.78|48.38|50.45|48.05|51.03|48.63|50.4|48|0
1755268200000|2025-08-15 14:30:00|50.47|48.07|50.79|48.39|50.87|48.47|50.42|48.02|0
1755268500000|2025-08-15 14:35:00|50.81|48.41|50.54|48.14|50.88|48.48|50.54|48.14|0
1755268800000|2025-08-15 14:40:00|50.56|48.16|50.82|48.42|50.82|48.42|50.49|48.09|0
1755269100000|2025-08-15 14:45:00|50.8|48.4|50.85|48.45|51.03|48.63|50.75|48.35|0
1755269400000|2025-08-15 14:50:00|50.88|48.48|50.86|48.46|51.03|48.63|50.75|48.35|0
1755269700000|2025-08-15 14:55:00|50.84|48.44|50.98|48.58|51.1|48.7|50.8|48.4|0
1755270000000|2025-08-15 15:00:00|51|48.6|50.97|48.57|51.03|48.63|50.86|48.46|0
1755270300000|2025-08-15 15:05:00|50.99|48.59|50.93|48.53|51.16|48.76|50.9|48.5|0
1755270600000|2025-08-15 15:10:00|50.91|48.51|50.67|48.27|51.02|48.62|50.65|48.25|0
1755270900000|2025-08-15 15:15:00|50.65|48.25|50.43|48.03|50.71|48.31|50.31|47.91|0
1755271200000|2025-08-15 15:20:00|50.41|48.01|50.92|48.52|50.94|48.54|50.3|47.9|0
1755271500000|2025-08-15 15:25:00|50.9|48.5|51.02|48.62|51.07|48.67|50.8|48.4|0
1755271800000|2025-08-15 15:30:00|51.01|48.61|50.6|48.2|51.02|48.62|50.55|48.15|0
1755272100000|2025-08-15 15:35:00|50.62|48.22|51.07|48.67|51.09|48.69|50.57|48.17|0
1755272400000|2025-08-15 15:40:00|51.13|48.73|51.74|49.34|51.77|49.37|51.02|48.62|0
1755272700000|2025-08-15 15:45:00|51.76|49.36|51|48.6|51.79|49.39|50.99|48.59|0
1755273000000|2025-08-15 15:50:00|51.01|48.61|50.48|48.08|51.03|48.63|50.44|48.04|0
1755273300000|2025-08-15 15:55:00|50.46|48.06|50.87|48.47|50.95|48.55|50.39|47.99|0
1755273600000|2025-08-15 16:00:00|50.93|48.53|51.09|48.69|51.15|48.75|50.78|48.38|0
1755273900000|2025-08-15 16:05:00|51.08|48.68|50.81|48.41|51.12|48.72|50.72|48.32|0
1755274200000|2025-08-15 16:10:00|50.83|48.43|50.57|48.17|50.87|48.47|50.57|48.17|0
1755274500000|2025-08-15 16:15:00|50.61|48.21|50.9|48.5|50.99|48.59|50.59|48.19|0
1755274800000|2025-08-15 16:20:00|50.89|48.49|50.86|48.46|50.98|48.58|50.82|48.42|0
1755275100000|2025-08-15 16:25:00|50.88|48.48|51.11|48.71|51.11|48.71|50.65|48.25|0
1755275400000|2025-08-15 16:30:00|51.09|48.69|50.8|48.4|51.09|48.69|50.75|48.35|0
1755275700000|2025-08-15 16:35:00|50.82|48.42|50.8|48.4|50.94|48.54|50.68|48.28|0
1755276000000|2025-08-15 16:40:00|50.78|48.38|50.69|48.29|50.95|48.55|50.63|48.23|0
1755276300000|2025-08-15 16:45:00|50.67|48.27|50.57|48.17|50.79|48.39|50.5|48.1|0
1755276600000|2025-08-15 16:50:00|50.55|48.15|50.45|48.05|50.6|48.2|50.4|48|0
1755276900000|2025-08-15 16:55:00|50.46|48.06|50.4|48|50.6|48.2|50.36|47.96|0
1755277200000|2025-08-15 17:00:00|50.39|47.99|50.49|48.09|50.55|48.15|50.35|47.95|0
1755277500000|2025-08-15 17:05:00|50.5|48.1|50.4|48|50.6|48.2|50.29|47.89|0
1755277800000|2025-08-15 17:10:00|50.38|47.98|50.52|48.12|50.62|48.22|50.38|47.98|0
1755278100000|2025-08-15 17:15:00|50.48|48.08|50.71|48.31|50.73|48.33|50.44|48.04|0
1755278400000|2025-08-15 17:20:00|50.67|48.27|50.65|48.25|50.74|48.34|50.62|48.22|0
1755278700000|2025-08-15 17:25:00|50.64|48.24|50.52|48.12|50.69|48.29|50.38|47.98|0
1755279000000|2025-08-15 17:30:00|50.5|48.1|50.5|48.1|50.53|48.13|50.26|47.86|0
1755279300000|2025-08-15 17:35:00|50.52|48.12|50.55|48.15|50.6|48.2|50.45|48.05|0
1755279600000|2025-08-15 17:40:00|50.57|48.17|50.66|48.26|50.7|48.3|50.49|48.09|0
1755279900000|2025-08-15 17:45:00|50.65|48.25|50.65|48.25|50.73|48.33|50.6|48.2|0
1755280200000|2025-08-15 17:50:00|50.69|48.29|50.73|48.33|50.8|48.4|50.57|48.17|0
1755280500000|2025-08-15 17:55:00|50.71|48.31|50.5|48.1|50.72|48.32|50.41|48.01|0
1755280800000|2025-08-15 18:00:00|50.53|48.13|50.7|48.3|50.96|48.56|50.41|48.01|0
1755281100000|2025-08-15 18:05:00|50.71|48.31|50.67|48.27|50.82|48.42|50.65|48.25|0
1755281400000|2025-08-15 18:10:00|50.66|48.26|50.66|48.26|50.72|48.32|50.59|48.19|0
1755281700000|2025-08-15 18:15:00|50.65|48.25|50.97|48.57|51.05|48.65|50.65|48.25|0
1755282000000|2025-08-15 18:20:00|50.96|48.56|50.86|48.46|51.08|48.68|50.86|48.46|0
1755282300000|2025-08-15 18:25:00|50.84|48.44|50.7|48.3|50.94|48.54|50.66|48.26|0
1755282600000|2025-08-15 18:30:00|50.72|48.32|50.72|48.32|50.78|48.38|50.65|48.25|0
1755282900000|2025-08-15 18:35:00|50.71|48.31|50.83|48.43|50.91|48.51|50.69|48.29|0
1755283200000|2025-08-15 18:40:00|50.82|48.42|50.74|48.34|50.95|48.55|50.67|48.27|0
1755283500000|2025-08-15 18:45:00|50.75|48.35|50.78|48.38|50.87|48.47|50.67|48.27|0
1755283800000|2025-08-15 18:50:00|50.77|48.37|50.57|48.17|50.79|48.39|50.55|48.15|0
1755284100000|2025-08-15 18:55:00|50.55|48.15|50.69|48.29|50.89|48.49|50.49|48.09|0
1755284400000|2025-08-15 19:00:00|50.71|48.31|50.95|48.55|51.35|48.95|50.61|48.21|0
1755284700000|2025-08-15 19:05:00|50.97|48.57|50.84|48.44|51.34|48.94|50.81|48.41|0
1755285000000|2025-08-15 19:10:00|50.82|48.42|50.78|48.38|50.89|48.49|50.75|48.35|0
1755285300000|2025-08-15 19:15:00|50.8|48.4|51.04|48.64|51.18|48.78|50.69|48.29|0
1755285600000|2025-08-15 19:20:00|51.03|48.63|50.98|48.58|51.15|48.75|50.9|48.5|0
1755285900000|2025-08-15 19:25:00|50.96|48.56|51|48.6|51.05|48.65|50.9|48.5|0
1755286200000|2025-08-15 19:30:00|50.98|48.58|51.09|48.69|51.18|48.78|50.94|48.54|0
1755286500000|2025-08-15 19:35:00|51.07|48.67|51.22|48.82|51.22|48.82|51.01|48.61|0
1755286800000|2025-08-15 19:40:00|51.2|48.8|50.94|48.54|51.2|48.8|50.89|48.49|0
1755287100000|2025-08-15 19:45:00|50.92|48.52|50.78|48.38|50.96|48.56|50.71|48.31|0
1755287400000|2025-08-15 19:50:00|50.85|48.45|51.19|48.79|51.31|48.91|50.74|48.34|0
1755287700000|2025-08-15 19:55:00|51.18|48.78|51.25|48.85|51.41|49.01|51.14|48.74|0
1755288000000|2025-08-15 20:00:00|51.14|48.74|51.75|49.35|51.9|49.5|51.14|48.74|0
1755288300000|2025-08-15 20:05:00|51.77|49.37|51.76|49.36|51.84|49.44|51.71|49.31|0
1755288600000|2025-08-15 20:10:00|51.78|49.38|51.6|49.2|51.8|49.4|51.57|49.17|0
1755476100000|2025-08-18 00:15:00|50.3|47.9|50.32|47.92|50.32|47.92|50.27|47.87|0
1755476400000|2025-08-18 00:20:00|50.31|47.91|50.39|47.99|50.42|48.02|50.28|47.88|0
1755476700000|2025-08-18 00:25:00|50.38|47.98|50.35|47.95|50.38|47.98|50.31|47.91|0
1755477000000|2025-08-18 00:30:00|50.37|47.97|50.34|47.94|50.41|48.01|50.32|47.92|0
1755477300000|2025-08-18 00:35:00|50.32|47.92|50.32|47.92|50.36|47.96|50.3|47.9|0
1755477600000|2025-08-18 00:40:00|50.34|47.94|50.33|47.93|50.36|47.96|50.29|47.89|0
1755477900000|2025-08-18 00:45:00|50.35|47.95|50.33|47.93|50.37|47.97|50.31|47.91|0
1755478200000|2025-08-18 00:50:00|50.32|47.92|50.35|47.95|50.36|47.96|50.31|47.91|0
1755478500000|2025-08-18 00:55:00|50.34|47.94|50.37|47.97|50.44|48.04|50.34|47.94|0
1755478800000|2025-08-18 01:00:00|50.39|47.99|50.39|47.99|50.45|48.05|50.37|47.97|0
1755479100000|2025-08-18 01:05:00|50.41|48.01|50.39|47.99|50.43|48.03|50.36|47.96|0
1755479400000|2025-08-18 01:10:00|50.37|47.97|50.35|47.95|50.43|48.03|50.33|47.93|0
1755479700000|2025-08-18 01:15:00|50.34|47.94|50.38|47.98|50.39|47.99|50.32|47.92|0
1755480000000|2025-08-18 01:20:00|50.36|47.96|50.35|47.95|50.38|47.98|50.34|47.94|0
1755480300000|2025-08-18 01:25:00|50.36|47.96|50.15|47.75|50.37|47.97|50.06|47.66|0
1755480600000|2025-08-18 01:30:00|50.14|47.74|50.15|47.75|50.19|47.79|50.13|47.73|0
1755480900000|2025-08-18 01:35:00|50.17|47.77|50.17|47.77|50.19|47.79|50.11|47.71|0
1755481200000|2025-08-18 01:40:00|50.15|47.75|50.1|47.7|50.18|47.78|50.1|47.7|0
1755481500000|2025-08-18 01:45:00|50.12|47.72|50.12|47.72|50.13|47.73|50.1|47.7|0
1755481800000|2025-08-18 01:50:00|50.1|47.7|50.1|47.7|50.15|47.75|50.08|47.68|0
1755482100000|2025-08-18 01:55:00|50.11|47.71|50.09|47.69|50.15|47.75|50.08|47.68|0
1755482400000|2025-08-18 02:00:00|50.12|47.72|50.12|47.72|50.16|47.76|50.09|47.69|0
1755482700000|2025-08-18 02:05:00|50.13|47.73|50.12|47.72|50.14|47.74|50.1|47.7|0
1755483000000|2025-08-18 02:10:00|50.1|47.7|50.12|47.72|50.16|47.76|50.08|47.68|0
1755483300000|2025-08-18 02:15:00|50.08|47.68|50.11|47.71|50.13|47.73|50.06|47.66|0
1755483600000|2025-08-18 02:20:00|50.09|47.69|50.18|47.78|50.18|47.78|50.07|47.67|0
1755483900000|2025-08-18 02:25:00|50.16|47.76|50.17|47.77|50.18|47.78|50.13|47.73|0
1755484200000|2025-08-18 02:30:00|50.16|47.76|50.18|47.78|50.18|47.78|50.14|47.74|0
1755484500000|2025-08-18 02:35:00|50.17|47.77|50.15|47.75|50.19|47.79|50.14|47.74|0
1755484800000|2025-08-18 02:40:00|50.14|47.74|50.17|47.77|50.19|47.79|50.13|47.73|0
1755485100000|2025-08-18 02:45:00|50.15|47.75|50.14|47.74|50.19|47.79|50.14|47.74|0
1755485400000|2025-08-18 02:50:00|50.16|47.76|50.17|47.77|50.18|47.78|50.13|47.73|0
1755485700000|2025-08-18 02:55:00|50.16|47.76|50.15|47.75|50.17|47.77|50.15|47.75|0
1755486000000|2025-08-18 03:00:00|50.16|47.76|50.16|47.76|50.19|47.79|50.13|47.73|0
1755486300000|2025-08-18 03:05:00|50.17|47.77|50.15|47.75|50.2|47.8|50.15|47.75|0
1755486600000|2025-08-18 03:10:00|50.13|47.73|50.17|47.77|50.17|47.77|50.13|47.73|0
1755486900000|2025-08-18 03:15:00|50.18|47.78|50.17|47.77|50.19|47.79|50.15|47.75|0
1755487200000|2025-08-18 03:20:00|50.15|47.75|50.15|47.75|50.19|47.79|50.13|47.73|0
1755487500000|2025-08-18 03:25:00|50.13|47.73|50.17|47.77|50.19|47.79|50.13|47.73|0
1755487800000|2025-08-18 03:30:00|50.16|47.76|50.16|47.76|50.18|47.78|50.13|47.73|0
1755488100000|2025-08-18 03:35:00|50.14|47.74|50.17|47.77|50.18|47.78|50.13|47.73|0
1755488400000|2025-08-18 03:40:00|50.19|47.79|50.26|47.86|50.29|47.89|50.15|47.75|0
1755488700000|2025-08-18 03:45:00|50.27|47.87|50.28|47.88|50.3|47.9|50.25|47.85|0
1755489000000|2025-08-18 03:50:00|50.25|47.85|50.27|47.87|50.3|47.9|50.24|47.84|0
1755489300000|2025-08-18 03:55:00|50.22|47.82|50.22|47.82|50.25|47.85|50.19|47.79|0
1755489600000|2025-08-18 04:00:00|50.23|47.83|50.19|47.79|50.25|47.85|50.16|47.76|0
1755489900000|2025-08-18 04:05:00|50.21|47.81|50.2|47.8|50.21|47.81|50.16|47.76|0
1755490200000|2025-08-18 04:10:00|50.18|47.78|50.18|47.78|50.29|47.89|50.11|47.71|0
1755490500000|2025-08-18 04:15:00|50.19|47.79|50.22|47.82|50.24|47.84|50.18|47.78|0
1755490800000|2025-08-18 04:20:00|50.23|47.83|50.18|47.78|50.27|47.87|50.17|47.77|0
1755491100000|2025-08-18 04:25:00|49.99|47.59|49.99|47.59|50.18|47.78|49.96|47.56|0
1755491400000|2025-08-18 04:30:00|49.98|47.58|49.95|47.55|49.99|47.59|49.93|47.53|0
1755491700000|2025-08-18 04:35:00|49.94|47.54|49.94|47.54|49.95|47.55|49.9|47.5|0
1755492000000|2025-08-18 04:40:00|49.93|47.53|49.96|47.56|49.99|47.59|49.9|47.5|0
1755492300000|2025-08-18 04:45:00|49.99|47.59|50|47.6|50.04|47.64|49.93|47.53|0
1755492600000|2025-08-18 04:50:00|49.99|47.59|50.01|47.61|50.02|47.62|49.98|47.58|0
1755492900000|2025-08-18 04:55:00|50.05|47.65|50.02|47.62|50.05|47.65|49.99|47.59|0
1755493200000|2025-08-18 05:00:00|50.01|47.61|50|47.6|50.04|47.64|49.94|47.54|0
1755493500000|2025-08-18 05:05:00|50.02|47.62|49.97|47.57|50.05|47.65|49.95|47.55|0
1755493800000|2025-08-18 05:10:00|49.98|47.58|50|47.6|50.04|47.64|49.95|47.55|0
1755494100000|2025-08-18 05:15:00|50.02|47.62|49.99|47.59|50.03|47.63|49.98|47.58|0
1755494400000|2025-08-18 05:20:00|49.98|47.58|50.04|47.64|50.04|47.64|49.97|47.57|0
1755494700000|2025-08-18 05:25:00|50.02|47.62|50.34|47.94|50.44|48.04|49.99|47.59|0
1755495000000|2025-08-18 05:30:00|50.33|47.93|50.07|47.67|50.39|47.99|50.04|47.64|0
1755495300000|2025-08-18 05:35:00|50.05|47.65|50.07|47.67|50.09|47.69|50.04|47.64|0
1755495600000|2025-08-18 05:40:00|50.06|47.66|50.37|47.97|50.41|48.01|50.06|47.66|0
1755495900000|2025-08-18 05:45:00|50.36|47.96|49.99|47.79|50.39|47.99|49.96|47.65|0
1755496200000|2025-08-18 05:50:00|49.98|47.78|50|47.8|50.02|47.82|49.98|47.78|0
1755496500000|2025-08-18 05:55:00|49.99|47.79|50.07|47.67|50.08|47.82|49.97|47.66|0
1755496800000|2025-08-18 06:00:00|50.06|47.66|50.2|47.8|50.25|47.85|49.99|47.59|0
1755497100000|2025-08-18 06:05:00|50.19|47.79|50.2|47.8|50.24|47.84|50.17|47.77|0
1755497400000|2025-08-18 06:10:00|50.19|47.79|50.37|47.97|50.37|47.97|50.19|47.79|0
1755497700000|2025-08-18 06:15:00|50.38|47.98|50.6|48.2|50.61|48.21|50.37|47.97|0
1755498000000|2025-08-18 06:20:00|50.62|48.22|50.77|48.37|50.78|48.38|50.57|48.17|0
1755498300000|2025-08-18 06:25:00|50.78|48.38|50.92|48.52|50.95|48.55|50.78|48.38|0
1755498600000|2025-08-18 06:30:00|50.93|48.53|50.77|48.37|50.96|48.56|50.72|48.32|0
1755498900000|2025-08-18 06:35:00|50.78|48.38|50.83|48.43|50.84|48.44|50.73|48.33|0
1755499200000|2025-08-18 06:40:00|50.74|48.34|51.46|49.06|51.59|49.19|50.73|48.33|0
1755499500000|2025-08-18 06:45:00|51.45|49.05|51.16|48.76|51.5|49.1|51.15|48.75|0
1755499800000|2025-08-18 06:50:00|51.15|48.75|51.25|48.85|51.4|49|51.05|48.65|0
1755500100000|2025-08-18 06:55:00|51.23|48.83|51.17|48.77|51.27|48.87|51.08|48.68|0
1755500400000|2025-08-18 07:00:00|51.19|48.79|50.96|48.56|51.19|48.79|50.92|48.52|0
1755500700000|2025-08-18 07:05:00|50.97|48.57|51.45|49.05|51.59|49.19|50.96|48.56|0
1755501000000|2025-08-18 07:10:00|51.38|48.98|51.36|48.96|51.45|49.05|51.28|48.88|0
1755501300000|2025-08-18 07:15:00|51.34|48.94|51.4|49|51.44|49.04|51.19|48.79|0
1755501600000|2025-08-18 07:20:00|51.39|48.99|51.27|48.87|51.47|49.07|51.19|48.79|0
1755501900000|2025-08-18 07:25:00|51.25|48.85|51.49|49.09|51.51|49.11|51.18|48.78|0
1755502200000|2025-08-18 07:30:00|51.47|49.07|51.81|49.41|51.93|49.53|51.47|49.07|0
1755502500000|2025-08-18 07:35:00|51.82|49.42|51.68|49.28|51.85|49.45|51.61|49.21|0
1755502800000|2025-08-18 07:40:00|51.69|49.29|51.43|49.03|51.73|49.33|51.37|48.97|0
1755503100000|2025-08-18 07:45:00|51.4|49|51.44|49.04|51.54|49.14|51.27|48.87|0
1755503400000|2025-08-18 07:50:00|51.42|49.02|51.38|48.98|51.48|49.08|51.36|48.96|0
1755503700000|2025-08-18 07:55:00|51.36|48.96|51.41|49.01|51.45|49.05|51.36|48.96|0
1755504000000|2025-08-18 08:00:00|51.43|49.03|51.6|49.2|51.67|49.27|51.4|49|0
1755504300000|2025-08-18 08:05:00|51.53|49.13|51.53|49.13|51.57|49.17|51.45|49.05|0
1755504600000|2025-08-18 08:10:00|51.54|49.14|51.68|49.28|51.73|49.33|51.41|49.01|0
1755504900000|2025-08-18 08:15:00|51.7|49.3|51.59|49.19|51.7|49.3|51.54|49.14|0
1755505200000|2025-08-18 08:20:00|51.61|49.21|51.68|49.28|51.69|49.29|51.36|48.96|0
1755505500000|2025-08-18 08:25:00|51.66|49.26|51.74|49.34|51.96|49.56|51.64|49.24|0
1755505800000|2025-08-18 08:30:00|51.76|49.36|51.44|49.04|51.76|49.36|51.42|49.02|0
1755506100000|2025-08-18 08:35:00|51.46|49.06|51.23|48.83|51.49|49.09|51.21|48.81|0
1755506400000|2025-08-18 08:40:00|51.25|48.85|51.23|48.83|51.29|48.89|51.16|48.76|0
1755506700000|2025-08-18 08:45:00|51.25|48.85|51.3|48.9|51.35|48.95|51.24|48.84|0
1755507000000|2025-08-18 08:50:00|51.28|48.88|51.3|48.9|51.35|48.95|51.16|48.76|0
1755507300000|2025-08-18 08:55:00|51.28|48.88|51.35|48.95|51.37|48.97|51.26|48.86|0
1755507600000|2025-08-18 09:00:00|51.31|48.91|51.44|49.04|51.52|49.12|51.31|48.91|0
1755507900000|2025-08-18 09:05:00|51.43|49.03|51.52|49.12|51.58|49.18|51.41|49.01|0
1755508200000|2025-08-18 09:10:00|51.5|49.1|51.52|49.12|51.54|49.14|51.44|49.04|0
1755508500000|2025-08-18 09:15:00|51.53|49.13|51.67|49.27|51.73|49.33|51.48|49.08|0
1755508800000|2025-08-18 09:20:00|51.66|49.26|51.83|49.43|51.91|49.51|51.57|49.17|0
1755509100000|2025-08-18 09:25:00|51.84|49.44|51.83|49.43|51.95|49.55|51.75|49.35|0
1755509400000|2025-08-18 09:30:00|51.84|49.44|51.74|49.34|51.87|49.47|51.74|49.34|0
1755509700000|2025-08-18 09:35:00|51.76|49.36|51.6|49.2|51.77|49.37|51.57|49.17|0
1755510000000|2025-08-18 09:40:00|51.57|49.17|51.61|49.21|51.63|49.23|51.54|49.14|0
1755510300000|2025-08-18 09:45:00|51.63|49.23|51.6|49.2|51.67|49.27|51.56|49.16|0
1755510600000|2025-08-18 09:50:00|51.62|49.22|51.62|49.22|51.66|49.26|51.55|49.15|0
1755510900000|2025-08-18 09:55:00|51.58|49.18|51.59|49.19|51.66|49.26|51.51|49.11|0
1755511200000|2025-08-18 10:00:00|51.61|49.21|51.55|49.15|51.68|49.28|51.54|49.14|0
1755511500000|2025-08-18 10:05:00|51.53|49.13|51.54|49.14|51.6|49.2|51.48|49.08|0
1755511800000|2025-08-18 10:10:00|51.56|49.16|51.55|49.15|51.57|49.17|51.52|49.12|0
1755512100000|2025-08-18 10:15:00|51.56|49.16|51.53|49.13|51.58|49.18|51.48|49.08|0
1755512400000|2025-08-18 10:20:00|51.55|49.15|51.55|49.15|51.58|49.18|51.53|49.13|0
1755512700000|2025-08-18 10:25:00|51.54|49.14|51.51|49.11|51.56|49.16|51.46|49.06|0
1755513000000|2025-08-18 10:30:00|51.49|49.09|51.44|49.04|51.54|49.14|51.43|49.03|0
1755513300000|2025-08-18 10:35:00|51.46|49.06|51.43|49.03|51.46|49.06|51.4|49|0
1755513600000|2025-08-18 10:40:00|51.45|49.05|51.31|48.91|51.49|49.09|51.29|48.89|0
1755513900000|2025-08-18 10:45:00|51.32|48.92|51.21|48.81|51.36|48.96|51.17|48.77|0
1755514200000|2025-08-18 10:50:00|51.19|48.79|51.13|48.73|51.21|48.81|51.13|48.73|0
1755514500000|2025-08-18 10:55:00|51.14|48.74|51.15|48.75|51.23|48.83|51.12|48.72|0
1755514800000|2025-08-18 11:00:00|51.11|48.71|51.21|48.81|51.27|48.87|51.11|48.71|0
1755515100000|2025-08-18 11:05:00|51.22|48.82|51.07|48.67|51.23|48.83|51.06|48.66|0
1755515400000|2025-08-18 11:10:00|51.09|48.69|51.14|48.74|51.16|48.76|51.02|48.62|0
1755515700000|2025-08-18 11:15:00|51.12|48.72|51.16|48.76|51.17|48.77|51.08|48.68|0
1755516000000|2025-08-18 11:20:00|51.17|48.77|51.19|48.79|51.21|48.81|51.11|48.71|0
1755516300000|2025-08-18 11:25:00|51.21|48.81|51.24|48.84|51.24|48.84|51.11|48.71|0
1755516600000|2025-08-18 11:30:00|51.22|48.82|51.23|48.83|51.26|48.86|51.15|48.75|0
1755516900000|2025-08-18 11:35:00|51.25|48.85|51.24|48.84|51.32|48.92|51.23|48.83|0
1755517200000|2025-08-18 11:40:00|51.22|48.82|51.26|48.86|51.33|48.93|51.21|48.81|0
1755517500000|2025-08-18 11:45:00|51.25|48.85|51.21|48.81|51.28|48.88|51.18|48.78|0
1755517800000|2025-08-18 11:50:00|51.23|48.83|51.26|48.86|51.29|48.89|51.18|48.78|0
1755518100000|2025-08-18 11:55:00|51.28|48.88|51.12|48.72|51.29|48.89|51.05|48.65|0
1755518400000|2025-08-18 12:00:00|51.13|48.73|51.36|48.96|51.4|49|51.13|48.73|0
1755518700000|2025-08-18 12:05:00|51.34|48.94|51.29|48.89|51.44|49.04|51.28|48.88|0
1755519000000|2025-08-18 12:10:00|51.27|48.87|51.25|48.85|51.32|48.92|51.2|48.8|0
1755519300000|2025-08-18 12:15:00|51.26|48.86|51.19|48.79|51.27|48.87|51.15|48.75|0
1755519600000|2025-08-18 12:20:00|51.15|48.75|51.18|48.78|51.2|48.8|51.1|48.7|0
1755519900000|2025-08-18 12:25:00|51.16|48.76|51.11|48.71|51.22|48.82|51.09|48.69|0
1755520200000|2025-08-18 12:30:00|51.15|48.75|51.21|48.81|51.24|48.84|49.37|46.97|0
1755520500000|2025-08-18 12:35:00|51.18|48.78|51.21|48.81|51.31|48.91|51.16|48.76|0
1755520800000|2025-08-18 12:40:00|51.23|48.83|51.2|48.8|51.3|48.9|51.15|48.75|0
1755521100000|2025-08-18 12:45:00|51.18|48.78|51.01|48.61|51.18|48.78|51.01|48.61|0
1755521400000|2025-08-18 12:50:00|51.02|48.62|50.99|48.59|51.05|48.65|50.97|48.57|0
1755521700000|2025-08-18 12:55:00|51|48.6|51|48.6|51.05|48.65|50.95|48.55|0
1755522000000|2025-08-18 13:00:00|51.01|48.61|50.87|48.47|51.05|48.65|50.85|48.45|0
1755522300000|2025-08-18 13:05:00|50.89|48.49|50.89|48.49|50.95|48.55|50.82|48.42|0
1755522600000|2025-08-18 13:10:00|50.87|48.47|51.08|48.68|51.13|48.73|50.87|48.47|0
1755522900000|2025-08-18 13:15:00|51.1|48.7|51.03|48.63|51.13|48.73|51|48.6|0
1755523200000|2025-08-18 13:20:00|51.02|48.62|51.07|48.67|51.14|48.74|51.01|48.61|0
1755523500000|2025-08-18 13:25:00|51.12|48.72|51.11|48.71|51.12|48.72|51.09|48.69|0
1755523800000|2025-08-18 13:30:00|51.02|48.62|50.92|48.52|51.28|48.88|50.87|48.47|0
1755524100000|2025-08-18 13:35:00|50.94|48.54|50.99|48.59|51.15|48.75|50.68|48.28|0
1755524400000|2025-08-18 13:40:00|51.03|48.63|51.06|48.66|51.4|49|50.89|48.49|0
1755524700000|2025-08-18 13:45:00|51.08|48.68|50.75|48.35|51.1|48.7|50.51|48.11|0
1755525000000|2025-08-18 13:50:00|50.76|48.36|51.17|48.77|51.31|48.91|50.69|48.29|0
1755525300000|2025-08-18 13:55:00|51.15|48.75|51.43|49.03|51.5|49.1|51.07|48.67|0
1755525600000|2025-08-18 14:00:00|51.41|49.01|50.86|48.46|51.41|49.01|50.84|48.44|0
1755525900000|2025-08-18 14:05:00|50.87|48.47|51.04|48.64|51.18|48.78|50.77|48.37|0
1755526200000|2025-08-18 14:10:00|51.08|48.68|50.93|48.53|51.19|48.79|50.93|48.53|0
1755526500000|2025-08-18 14:15:00|50.89|48.49|50.93|48.53|51.08|48.68|50.73|48.33|0
1755526800000|2025-08-18 14:20:00|50.91|48.51|50.34|47.94|50.91|48.51|50.32|47.92|0
1755527100000|2025-08-18 14:25:00|50.32|47.92|50.88|48.48|50.92|48.52|50.24|47.84|0
1755527400000|2025-08-18 14:30:00|50.9|48.5|50.69|48.29|51.2|48.8|50.6|48.2|0
1755527700000|2025-08-18 14:35:00|50.73|48.33|50.58|48.18|50.73|48.33|50.47|48.07|0
1755528000000|2025-08-18 14:40:00|50.6|48.2|50.7|48.3|50.71|48.31|50.44|48.04|0
1755528300000|2025-08-18 14:45:00|50.71|48.31|50.87|48.47|51.27|48.87|50.62|48.22|0
1755528600000|2025-08-18 14:50:00|50.85|48.45|50.34|47.94|50.9|48.5|50.33|47.93|0
1755528900000|2025-08-18 14:55:00|50.33|47.93|50.46|48.06|50.59|48.19|50.24|47.84|0
1755529200000|2025-08-18 15:00:00|50.48|48.08|50.2|47.8|50.48|48.08|50.2|47.8|0
1755529500000|2025-08-18 15:05:00|50.24|47.84|50.23|47.83|50.38|47.98|50.13|47.73|0
1755529800000|2025-08-18 15:10:00|50.19|47.79|50.42|48.02|50.45|48.05|50.18|47.78|0
1755530100000|2025-08-18 15:15:00|50.38|47.98|50.23|47.83|50.47|48.07|50.23|47.83|0
1755530400000|2025-08-18 15:20:00|50.25|47.85|50.09|47.69|50.31|47.91|49.99|47.59|0
1755530700000|2025-08-18 15:25:00|50.11|47.71|50.2|47.8|50.23|47.83|50.03|47.63|0
1755531000000|2025-08-18 15:30:00|50.18|47.78|50.26|47.86|50.33|47.93|50.15|47.75|0
1755531300000|2025-08-18 15:35:00|50.28|47.88|49.99|47.59|50.4|48|49.94|47.54|0
1755531600000|2025-08-18 15:40:00|49.97|47.57|50.07|47.67|50.14|47.74|49.97|47.57|0
1755531900000|2025-08-18 15:45:00|50.08|47.68|49.87|47.47|50.14|47.74|49.83|47.43|0
1755532200000|2025-08-18 15:50:00|49.89|47.49|50.01|47.61|50.1|47.7|49.85|47.45|0
1755532500000|2025-08-18 15:55:00|50.03|47.63|50.16|47.76|50.22|47.82|50.01|47.61|0
1755532800000|2025-08-18 16:00:00|50.13|47.73|50.12|47.72|50.19|47.79|49.97|47.57|0
1755533100000|2025-08-18 16:05:00|50.11|47.71|49.98|47.58|50.16|47.76|49.97|47.57|0
1755533400000|2025-08-18 16:10:00|49.99|47.59|50.01|47.61|50.06|47.66|49.83|47.43|0
1755533700000|2025-08-18 16:15:00|49.99|47.59|49.92|47.52|50.12|47.72|49.91|47.51|0
1755534000000|2025-08-18 16:20:00|49.94|47.54|49.76|47.36|49.94|47.54|49.72|47.32|0
1755534300000|2025-08-18 16:25:00|49.78|47.38|49.83|47.43|49.89|47.49|49.74|47.34|0
1755534600000|2025-08-18 16:30:00|49.82|47.42|49.93|47.53|49.98|47.58|49.72|47.32|0
1755534900000|2025-08-18 16:35:00|49.92|47.52|50.35|47.95|50.5|48.1|49.92|47.52|0
1755535200000|2025-08-18 16:40:00|50.38|47.98|50.34|47.94|50.41|48.01|50.22|47.82|0
1755535500000|2025-08-18 16:45:00|50.36|47.96|50.58|48.18|50.76|48.36|50.32|47.92|0
1755535800000|2025-08-18 16:50:00|50.59|48.19|50.46|48.06|50.68|48.28|50.36|47.96|0
1755536100000|2025-08-18 16:55:00|50.48|48.08|50.5|48.1|50.54|48.14|50.42|48.02|0
1755536400000|2025-08-18 17:00:00|50.49|48.09|50.17|47.77|50.49|48.09|50.15|47.75|0
1755536700000|2025-08-18 17:05:00|50.19|47.79|50.34|47.94|50.39|47.99|50.15|47.75|0
1755537000000|2025-08-18 17:10:00|50.32|47.92|50.05|47.65|50.34|47.94|49.98|47.58|0
1755537300000|2025-08-18 17:15:00|50.03|47.63|49.98|47.58|50.07|47.67|49.94|47.54|0
1755537600000|2025-08-18 17:20:00|49.96|47.56|50.03|47.63|50.16|47.76|49.95|47.55|0
1755537900000|2025-08-18 17:25:00|50.07|47.67|49.98|47.58|50.08|47.68|49.93|47.53|0
1755538200000|2025-08-18 17:30:00|49.96|47.56|49.71|47.31|49.96|47.56|49.42|47.02|0
1755538500000|2025-08-18 17:35:00|49.75|47.35|50.2|47.8|50.2|47.8|49.64|47.24|0
1755538800000|2025-08-18 17:40:00|50.22|47.82|50.19|47.79|50.31|47.91|50.12|47.72|0
1755539100000|2025-08-18 17:45:00|50.2|47.8|50.2|47.8|50.3|47.9|50.12|47.72|0
1755539400000|2025-08-18 17:50:00|50.22|47.82|50.15|47.75|50.36|47.96|50.14|47.74|0
1755539700000|2025-08-18 17:55:00|50.21|47.81|50.21|47.81|50.28|47.88|50.13|47.73|0
1755540000000|2025-08-18 18:00:00|50.23|47.83|50.21|47.81|50.37|47.97|50.14|47.74|0
1755540300000|2025-08-18 18:05:00|50.23|47.83|50.02|47.62|50.25|47.85|49.98|47.58|0
1755540600000|2025-08-18 18:10:00|50.03|47.63|50.1|47.7|50.18|47.78|49.91|47.51|0
1755540900000|2025-08-18 18:15:00|50.08|47.68|50.2|47.8|50.28|47.88|50.06|47.66|0
1755541200000|2025-08-18 18:20:00|50.21|47.81|50.06|47.66|50.25|47.85|50.04|47.64|0
1755541500000|2025-08-18 18:25:00|50.04|47.64|50.11|47.71|50.21|47.81|49.96|47.56|0
1755541800000|2025-08-18 18:30:00|50.09|47.69|49.9|47.5|50.12|47.72|49.85|47.45|0
1755542100000|2025-08-18 18:35:00|49.92|47.52|49.82|47.42|49.92|47.52|49.73|47.33|0
1755542400000|2025-08-18 18:40:00|49.81|47.41|49.69|47.29|49.97|47.57|49.63|47.23|0
1755542700000|2025-08-18 18:45:00|49.67|47.27|49.63|47.23|49.75|47.35|49.59|47.19|0
1755543000000|2025-08-18 18:50:00|49.61|47.21|49.44|47.04|49.61|47.21|49.34|46.94|0
1755543300000|2025-08-18 18:55:00|49.42|47.02|49.39|46.99|49.48|47.08|49.34|46.94|0
1755543600000|2025-08-18 19:00:00|49.38|46.98|49.41|47.01|49.47|47.07|49.35|46.95|0
1755543900000|2025-08-18 19:05:00|49.39|46.99|49.53|47.13|49.58|47.18|49.35|46.95|0
1755544200000|2025-08-18 19:10:00|49.54|47.14|49.68|47.28|49.76|47.36|49.51|47.11|0
1755544500000|2025-08-18 19:15:00|49.73|47.33|49.63|47.23|49.78|47.38|49.6|47.2|0
1755544800000|2025-08-18 19:20:00|49.65|47.25|49.68|47.28|49.72|47.32|49.6|47.2|0
1755545100000|2025-08-18 19:25:00|49.7|47.3|49.67|47.27|49.73|47.33|49.61|47.21|0
1755545400000|2025-08-18 19:30:00|49.69|47.29|49.7|47.3|49.75|47.35|49.65|47.25|0
1755545700000|2025-08-18 19:35:00|49.68|47.28|49.6|47.2|49.7|47.3|49.44|47.04|0
1755546000000|2025-08-18 19:40:00|49.57|47.17|49.54|47.14|49.61|47.21|49.48|47.08|0
1755546300000|2025-08-18 19:45:00|49.53|47.13|49.51|47.11|49.54|47.14|49.36|46.96|0
1755546600000|2025-08-18 19:50:00|49.5|47.1|49.39|46.99|49.69|47.29|49.34|46.94|0
1755546900000|2025-08-18 19:55:00|49.42|47.02|49.72|47.32|49.87|47.47|49.29|46.89|0
1755547200000|2025-08-18 20:00:00|49.74|47.34|49.72|47.32|49.83|47.43|49.63|47.23|0
1755547500000|2025-08-18 20:05:00|49.65|47.25|49.74|47.34|49.77|47.37|49.65|47.25|0
1755547800000|2025-08-18 20:10:00|49.73|47.33|49.77|47.37|49.79|47.39|49.65|47.25|0
1755548100000|2025-08-18 20:15:00|49.79|47.39|49.75|47.35|49.79|47.39|49.7|47.3|0
1755548400000|2025-08-18 20:20:00|49.77|47.37|49.9|47.5|49.97|47.57|49.75|47.35|0
1755548700000|2025-08-18 20:25:00|49.94|47.54|49.9|47.5|49.95|47.55|49.86|47.46|0
1755549000000|2025-08-18 20:30:00|49.92|47.52|49.82|47.42|49.95|47.55|49.81|47.41|0
1755549300000|2025-08-18 20:35:00|49.84|47.44|49.81|47.41|49.85|47.45|49.76|47.36|0
1755549600000|2025-08-18 20:40:00|49.79|47.39|49.8|47.4|49.82|47.42|49.77|47.37|0
1755549900000|2025-08-18 20:45:00|49.79|47.39|49.78|47.38|49.84|47.44|49.76|47.36|0
1755550200000|2025-08-18 20:50:00|49.8|47.4|49.79|47.39|49.81|47.41|49.76|47.36|0
1755550500000|2025-08-18 20:55:00|50.09|47.09|50.19|47.19|50.22|47.22|50.07|47.07|0
1755550800000|2025-08-18 21:00:00|50.17|47.17|50.16|47.16|50.23|47.23|50.12|47.12|0
1755551100000|2025-08-18 21:05:00|50.19|47.19|50.15|47.15|50.19|47.19|50.14|47.14|0
1755551400000|2025-08-18 21:10:00|50.13|47.13|50.17|47.17|50.17|47.17|50.12|47.12|0
1755551700000|2025-08-18 21:15:00|50.18|47.18|50.19|47.19|50.19|47.19|50.16|47.16|0
1755552000000|2025-08-18 21:20:00|50.16|47.16|50.15|47.15|50.19|47.19|50.15|47.15|0
1755552300000|2025-08-18 21:25:00|50.18|47.18|50.16|47.16|50.18|47.18|50.15|47.15|0
1755552600000|2025-08-18 21:30:00|50.15|47.15|50.15|47.15|50.15|47.15|50.15|47.15|0
1755552900000|2025-08-18 21:35:00|50.16|47.16|50.17|47.17|50.17|47.17|50.16|47.16|0
1755553200000|2025-08-18 21:40:00|50.16|47.16|50.16|47.16|50.16|47.16|50.16|47.16|0
1755553500000|2025-08-18 21:45:00|50.17|47.17|50.18|47.18|50.2|47.2|50.17|47.17|0
1755553800000|2025-08-18 21:50:00|50.19|47.19|50.17|47.17|50.19|47.19|50.17|47.17|0
1755554100000|2025-08-18 21:55:00|50.16|47.16|50.12|47.12|50.17|47.17|50.1|47.1|0
1755554400000|2025-08-18 22:00:00|50.1|47.1|49.73|46.73|50.1|47.1|49.69|46.69|0
1755554700000|2025-08-18 22:05:00|49.69|46.69|49.58|46.58|49.69|46.69|49.45|46.45|0
1755555000000|2025-08-18 22:10:00|49.57|46.57|49.61|46.61|49.67|46.67|49.57|46.57|0
1755555300000|2025-08-18 22:15:00|49.6|46.6|49.65|46.65|49.68|46.68|49.56|46.56|0
1755555600000|2025-08-18 22:20:00|49.67|46.67|49.78|46.78|49.8|46.8|49.67|46.67|0
1755555900000|2025-08-18 22:25:00|49.76|46.76|49.8|46.8|49.82|46.82|49.76|46.76|0
1755556200000|2025-08-18 22:30:00|49.78|46.78|49.78|46.78|49.8|46.8|49.74|46.74|0
1755556500000|2025-08-18 22:35:00|49.76|46.76|49.79|46.79|49.81|46.81|49.7|46.7|0
1755556800000|2025-08-18 22:40:00|49.81|46.81|49.81|46.81|49.85|46.85|49.79|46.79|0
1755557100000|2025-08-18 22:45:00|49.79|46.79|49.75|46.75|49.79|46.79|49.72|46.72|0
1755557400000|2025-08-18 22:50:00|49.74|46.74|49.63|46.63|49.74|46.74|49.61|46.61|0
1755557700000|2025-08-18 22:55:00|49.64|46.64|49.64|46.64|49.66|46.66|49.64|46.64|0
1755558000000|2025-08-18 23:00:00|49.59|46.59|49.74|46.74|49.77|46.77|49.59|46.59|0
1755558300000|2025-08-18 23:05:00|49.73|46.73|49.71|46.71|49.76|46.76|49.7|46.7|0
1755558600000|2025-08-18 23:10:00|49.73|46.73|49.77|46.77|49.78|46.78|49.71|46.71|0
1755558900000|2025-08-18 23:15:00|49.75|46.75|49.71|46.71|49.75|46.75|49.68|46.68|0
1755559200000|2025-08-18 23:20:00|49.73|46.73|49.71|46.71|49.75|46.75|49.68|46.68|0
1755559500000|2025-08-18 23:25:00|49.73|46.73|49.72|46.72|49.73|46.73|49.71|46.71|0
1755559800000|2025-08-18 23:30:00|49.73|46.73|49.86|46.86|49.92|46.92|49.72|46.72|0
1755560100000|2025-08-18 23:35:00|49.85|46.85|49.85|46.85|49.91|46.91|49.85|46.85|0
1755560400000|2025-08-18 23:40:00|49.84|46.84|49.88|46.88|49.88|46.88|49.83|46.83|0
1755560700000|2025-08-18 23:45:00|49.87|46.87|49.75|46.75|49.87|46.87|49.74|46.74|0
1755561000000|2025-08-18 23:50:00|49.76|46.76|49.77|46.77|49.81|46.81|49.74|46.74|0
1755561300000|2025-08-18 23:55:00|49.75|46.75|49.84|46.84|49.86|46.86|49.73|46.73|0
1755561600000|2025-08-19 00:00:00|49.83|46.83|49.88|46.88|50.01|47.01|49.82|46.82|0
1755561900000|2025-08-19 00:05:00|49.89|46.89|49.95|46.95|50.01|47.01|49.88|46.88|0
1755562200000|2025-08-19 00:10:00|49.97|46.97|49.91|46.91|49.99|46.99|49.91|46.91|0
1755562500000|2025-08-19 00:15:00|49.93|46.93|49.64|47.24|49.93|47.29|49.54|46.92|0
1755562800000|2025-08-19 00:20:00|49.66|47.26|49.65|47.25|49.67|47.27|49.61|47.21|0
1755563100000|2025-08-19 00:25:00|49.67|47.27|49.82|47.42|49.87|47.47|49.63|47.23|0
1755563400000|2025-08-19 00:30:00|49.84|47.44|50.09|47.69|50.12|47.72|49.81|47.41|0
1755563700000|2025-08-19 00:35:00|50.1|47.7|50.01|47.61|50.13|47.73|49.96|47.56|0
1755564000000|2025-08-19 00:40:00|49.99|47.59|50.19|47.79|50.2|47.8|49.97|47.57|0
1755564300000|2025-08-19 00:45:00|50.2|47.8|49.87|47.47|50.21|47.81|49.83|47.43|0
1755564600000|2025-08-19 00:50:00|49.85|47.45|49.91|47.51|49.91|47.51|49.81|47.41|0
1755564900000|2025-08-19 00:55:00|49.92|47.52|49.93|47.53|49.94|47.54|49.86|47.46|0
1755565200000|2025-08-19 01:00:00|49.9|47.5|49.74|47.34|49.97|47.57|49.73|47.33|0
1755565500000|2025-08-19 01:05:00|49.76|47.36|49.77|47.37|49.81|47.41|49.71|47.31|0
1755565800000|2025-08-19 01:10:00|49.78|47.38|49.81|47.41|49.85|47.45|49.73|47.33|0
1755566100000|2025-08-19 01:15:00|49.83|47.43|49.77|47.37|49.85|47.45|49.74|47.34|0
1755566400000|2025-08-19 01:20:00|49.78|47.38|49.8|47.4|49.83|47.43|49.76|47.36|0
1755566700000|2025-08-19 01:25:00|49.86|47.46|49.88|47.48|49.9|47.5|49.8|47.4|0
1755567000000|2025-08-19 01:30:00|49.85|47.45|49.86|47.46|49.91|47.51|49.8|47.4|0
1755567300000|2025-08-19 01:35:00|49.87|47.47|49.96|47.56|49.96|47.56|49.83|47.43|0
1755567600000|2025-08-19 01:40:00|49.93|47.53|49.89|47.49|49.98|47.58|49.84|47.44|0
1755567900000|2025-08-19 01:45:00|49.9|47.5|49.91|47.51|49.94|47.54|49.85|47.45|0
1755568200000|2025-08-19 01:50:00|49.92|47.52|49.89|47.49|49.94|47.54|49.85|47.45|0
1755568500000|2025-08-19 01:55:00|49.88|47.48|49.92|47.52|49.97|47.57|49.88|47.48|0
1755568800000|2025-08-19 02:00:00|49.95|47.55|50.04|47.64|50.08|47.68|49.93|47.53|0
1755569100000|2025-08-19 02:05:00|50.05|47.65|50.08|47.68|50.11|47.71|50.01|47.61|0
1755569400000|2025-08-19 02:10:00|50.03|47.63|49.85|47.45|50.07|47.67|49.84|47.44|0
1755569700000|2025-08-19 02:15:00|49.86|47.46|50|47.6|50|47.6|49.84|47.44|0
1755570000000|2025-08-19 02:20:00|50.02|47.62|49.98|47.58|50.02|47.62|49.95|47.55|0
1755570300000|2025-08-19 02:25:00|50.02|47.62|50.04|47.64|50.11|47.71|49.99|47.59|0
1755570600000|2025-08-19 02:30:00|50.02|47.62|50.05|47.65|50.07|47.67|49.99|47.59|0
1755570900000|2025-08-19 02:35:00|50.03|47.63|49.92|47.52|50.05|47.65|49.9|47.5|0
1755571200000|2025-08-19 02:40:00|49.93|47.53|49.99|47.59|50.01|47.61|49.91|47.51|0
1755571500000|2025-08-19 02:45:00|49.97|47.57|50.04|47.64|50.1|47.7|49.96|47.56|0
1755571800000|2025-08-19 02:50:00|50.05|47.65|50.14|47.74|50.17|47.77|50.03|47.63|0
1755572100000|2025-08-19 02:55:00|50.15|47.75|50.19|47.79|50.21|47.81|50.12|47.72|0
1755572400000|2025-08-19 03:00:00|50.17|47.77|50.22|47.82|50.23|47.83|50.17|47.77|0
1755572700000|2025-08-19 03:05:00|50.25|47.85|50.2|47.8|50.26|47.86|50.18|47.78|0
1755573000000|2025-08-19 03:10:00|50.18|47.78|50.34|47.94|50.36|47.96|50.18|47.78|0
1755573300000|2025-08-19 03:15:00|50.33|47.93|50.26|47.86|50.37|47.97|50.17|47.77|0
1755573600000|2025-08-19 03:20:00|50.17|47.77|50.09|47.69|50.19|47.79|50.02|47.62|0
1755573900000|2025-08-19 03:25:00|50.07|47.67|49.84|47.44|50.11|47.71|49.84|47.44|0
1755574200000|2025-08-19 03:30:00|49.91|47.51|49.98|47.58|50.01|47.61|49.81|47.41|0
1755574500000|2025-08-19 03:35:00|49.96|47.56|50.22|47.82|50.22|47.82|49.96|47.56|0
1755574800000|2025-08-19 03:40:00|50.21|47.81|50.26|47.86|50.26|47.86|50.17|47.77|0
1755575100000|2025-08-19 03:45:00|50.23|47.83|50.25|47.85|50.27|47.87|50.18|47.78|0
1755575400000|2025-08-19 03:50:00|50.24|47.84|50.17|47.77|50.26|47.86|50.15|47.75|0
1755575700000|2025-08-19 03:55:00|50.16|47.76|50.16|47.76|50.21|47.81|50.14|47.74|0
1755576000000|2025-08-19 04:00:00|50.14|47.74|50.18|47.78|50.24|47.84|50.14|47.74|0
1755576300000|2025-08-19 04:05:00|50.2|47.8|50.24|47.84|50.25|47.85|50.18|47.78|0
1755576600000|2025-08-19 04:10:00|50.22|47.82|50.24|47.84|50.36|47.96|50.2|47.8|0
1755576900000|2025-08-19 04:15:00|50.25|47.85|50.27|47.87|50.29|47.89|50.24|47.84|0
1755577200000|2025-08-19 04:20:00|50.28|47.88|50.31|47.91|50.32|47.92|50.27|47.87|0
1755577500000|2025-08-19 04:25:00|50.32|47.92|50.5|48.1|50.55|48.15|50.31|47.91|0
1755577800000|2025-08-19 04:30:00|50.49|48.09|50.49|48.09|50.53|48.13|50.45|48.05|0
1755578100000|2025-08-19 04:35:00|50.5|48.1|50.49|48.09|50.51|48.11|50.43|48.03|0
1755578400000|2025-08-19 04:40:00|50.47|48.07|50.42|48.02|50.5|48.1|50.39|47.99|0
1755578700000|2025-08-19 04:45:00|50.43|48.03|50.28|47.88|50.43|48.03|50.27|47.87|0
1755579000000|2025-08-19 04:50:00|50.29|47.89|50.29|47.89|50.31|47.91|50.25|47.85|0
1755579300000|2025-08-19 04:55:00|50.3|47.9|50.28|47.88|50.32|47.92|50.27|47.87|0
1755579600000|2025-08-19 05:00:00|50.26|47.86|50.27|47.87|50.32|47.92|50.17|47.77|0
1755579900000|2025-08-19 05:05:00|50.26|47.86|50.29|47.89|50.34|47.94|50.25|47.85|0
1755580200000|2025-08-19 05:10:00|50.28|47.88|50.39|47.99|50.42|48.02|50.28|47.88|0
1755580500000|2025-08-19 05:15:00|50.38|47.98|50.39|47.99|50.42|48.02|50.36|47.96|0
1755580800000|2025-08-19 05:20:00|50.37|47.97|50.59|48.19|50.64|48.24|50.37|47.97|0
1755581100000|2025-08-19 05:25:00|50.56|48.16|50.56|48.16|50.6|48.2|50.53|48.13|0
1755581400000|2025-08-19 05:30:00|50.55|48.15|50.52|48.12|50.6|48.2|50.45|48.05|0
1755581700000|2025-08-19 05:35:00|50.53|48.13|50.54|48.14|50.57|48.17|50.47|48.07|0
1755582000000|2025-08-19 05:40:00|50.56|48.16|50.53|48.13|50.57|48.17|50.49|48.09|0
1755582300000|2025-08-19 05:45:00|50.52|48.12|50.5|48.1|50.62|48.22|50.47|48.07|0
1755582600000|2025-08-19 05:50:00|50.51|48.11|50.55|48.15|50.57|48.17|50.49|48.09|0
1755582900000|2025-08-19 05:55:00|50.53|48.13|50.55|48.15|50.59|48.19|50.51|48.11|0
1755583200000|2025-08-19 06:00:00|50.57|48.17|50.48|48.08|50.61|48.21|50.46|48.06|0
1755583500000|2025-08-19 06:05:00|50.46|48.06|50.48|48.08|50.54|48.14|50.44|48.04|0
1755583800000|2025-08-19 06:10:00|50.47|48.07|50.51|48.11|50.52|48.12|50.46|48.06|0
1755584100000|2025-08-19 06:15:00|50.53|48.13|50.51|48.11|50.53|48.13|50.39|47.99|0
1755584400000|2025-08-19 06:20:00|50.49|48.09|50.46|48.06|50.54|48.14|50.41|48.01|0
1755584700000|2025-08-19 06:25:00|50.45|48.05|50.47|48.07|50.49|48.09|50.41|48.01|0
1755585000000|2025-08-19 06:30:00|50.45|48.05|50.43|48.03|50.5|48.1|50.43|48.03|0
1755585300000|2025-08-19 06:35:00|50.44|48.04|50.44|48.04|50.46|48.06|50.38|47.98|0
1755585600000|2025-08-19 06:40:00|50.4|48|50.43|48.03|50.45|48.05|50.4|48|0
1755585900000|2025-08-19 06:45:00|50.41|48.01|50.42|48.02|50.44|48.04|50.39|47.99|0
1755586200000|2025-08-19 06:50:00|50.41|48.01|50.4|48|50.45|48.05|50.38|47.98|0
1755586500000|2025-08-19 06:55:00|50.41|48.01|50.44|48.04|50.45|48.05|50.35|47.95|0
1755586800000|2025-08-19 07:00:00|50.31|47.91|50.26|47.86|50.37|47.97|50.19|47.79|0
1755587100000|2025-08-19 07:05:00|50.29|47.89|50.25|47.85|50.36|47.96|50.22|47.82|0
1755587400000|2025-08-19 07:10:00|50.23|47.83|50.27|47.87|50.32|47.92|50.23|47.83|0
1755587700000|2025-08-19 07:15:00|50.26|47.86|50.27|47.87|50.35|47.95|50.2|47.8|0
1755588000000|2025-08-19 07:20:00|50.26|47.86|50.28|47.88|50.3|47.9|50.21|47.81|0
1755588300000|2025-08-19 07:25:00|50.29|47.89|50.34|47.94|50.37|47.97|50.25|47.85|0
1755588600000|2025-08-19 07:30:00|50.36|47.96|50.3|47.9|50.39|47.99|50.29|47.89|0
1755588900000|2025-08-19 07:35:00|50.32|47.92|50.33|47.93|50.36|47.96|50.27|47.87|0
1755589200000|2025-08-19 07:40:00|50.31|47.91|50.13|47.73|50.33|47.93|50.09|47.69|0
1755589500000|2025-08-19 07:45:00|50.17|47.77|50.12|47.72|50.19|47.79|50.09|47.69|0
1755589800000|2025-08-19 07:50:00|50.11|47.71|50.14|47.74|50.22|47.82|50.11|47.71|0
1755590100000|2025-08-19 07:55:00|50.16|47.76|50.15|47.75|50.19|47.79|50.12|47.72|0
1755590400000|2025-08-19 08:00:00|50.13|47.73|49.96|47.56|50.15|47.75|49.9|47.5|0
1755590700000|2025-08-19 08:05:00|49.98|47.58|50.02|47.62|50.04|47.64|49.9|47.5|0
1755591000000|2025-08-19 08:10:00|50.04|47.64|50.2|47.8|50.27|47.87|50|47.6|0
1755591300000|2025-08-19 08:15:00|50.21|47.81|50.23|47.83|50.26|47.86|50.17|47.77|0
1755591600000|2025-08-19 08:20:00|50.25|47.85|50.12|47.72|50.29|47.89|50.09|47.69|0
1755591900000|2025-08-19 08:25:00|50.1|47.7|49.94|47.54|50.13|47.73|49.94|47.54|0
1755592200000|2025-08-19 08:30:00|49.96|47.56|49.97|47.57|49.98|47.58|49.93|47.53|0
1755592500000|2025-08-19 08:35:00|49.96|47.56|49.97|47.57|50.01|47.61|49.95|47.55|0
1755592800000|2025-08-19 08:40:00|49.96|47.56|49.87|47.47|50|47.6|49.83|47.43|0
1755593100000|2025-08-19 08:45:00|49.85|47.45|49.83|47.43|49.89|47.49|49.83|47.43|0
1755593400000|2025-08-19 08:50:00|49.85|47.45|49.73|47.33|49.85|47.45|49.68|47.28|0
1755593700000|2025-08-19 08:55:00|49.76|47.36|49.75|47.35|49.79|47.39|49.72|47.32|0
1755594000000|2025-08-19 09:00:00|49.77|47.37|49.79|47.39|49.81|47.41|49.74|47.34|0
1755594300000|2025-08-19 09:05:00|49.81|47.41|49.76|47.36|49.81|47.41|49.73|47.33|0
1755594600000|2025-08-19 09:10:00|49.74|47.34|49.67|47.27|49.74|47.34|49.59|47.19|0
1755594900000|2025-08-19 09:15:00|49.69|47.29|49.65|47.25|49.69|47.29|49.63|47.23|0
1755595200000|2025-08-19 09:20:00|49.67|47.27|49.46|47.06|49.68|47.28|49.42|47.02|0
1755595500000|2025-08-19 09:25:00|49.48|47.08|49.49|47.09|49.53|47.13|49.44|47.04|0
1755595800000|2025-08-19 09:30:00|49.47|47.07|49.46|47.06|49.53|47.13|49.43|47.03|0
1755596100000|2025-08-19 09:35:00|49.47|47.07|49.47|47.07|49.49|47.09|49.43|47.03|0
1755596400000|2025-08-19 09:40:00|49.46|47.06|49.51|47.11|49.52|47.12|49.43|47.03|0
1755596700000|2025-08-19 09:45:00|49.5|47.1|49.53|47.13|49.55|47.15|49.46|47.06|0
1755597000000|2025-08-19 09:50:00|49.51|47.11|49.52|47.12|49.6|47.2|49.49|47.09|0
1755597300000|2025-08-19 09:55:00|49.51|47.11|49.51|47.11|49.58|47.18|49.49|47.09|0
1755597600000|2025-08-19 10:00:00|49.52|47.12|49.84|47.44|49.9|47.5|49.52|47.12|0
1755597900000|2025-08-19 10:05:00|49.83|47.43|49.77|47.37|49.86|47.46|49.67|47.27|0
1755598200000|2025-08-19 10:10:00|49.79|47.39|49.81|47.41|49.81|47.41|49.75|47.35|0
1755598500000|2025-08-19 10:15:00|49.77|47.37|49.76|47.36|49.82|47.42|49.73|47.33|0
1755598800000|2025-08-19 10:20:00|49.77|47.37|49.75|47.35|49.79|47.39|49.71|47.31|0
1755599100000|2025-08-19 10:25:00|49.73|47.33|49.76|47.36|49.8|47.4|49.73|47.33|0
1755599400000|2025-08-19 10:30:00|49.78|47.38|49.78|47.38|49.81|47.41|49.71|47.31|0
1755599700000|2025-08-19 10:35:00|49.8|47.4|49.76|47.36|49.82|47.42|49.71|47.31|0
1755600000000|2025-08-19 10:40:00|49.78|47.38|49.79|47.39|49.89|47.49|49.75|47.35|0
1755600300000|2025-08-19 10:45:00|49.8|47.4|49.85|47.45|49.88|47.48|49.76|47.36|0
1755600600000|2025-08-19 10:50:00|49.81|47.41|49.96|47.56|50|47.6|49.79|47.39|0
1755600900000|2025-08-19 10:55:00|49.95|47.55|49.91|47.51|49.98|47.58|49.84|47.44|0
1755601200000|2025-08-19 11:00:00|49.89|47.49|49.85|47.45|49.95|47.55|49.82|47.42|0
1755601500000|2025-08-19 11:05:00|49.87|47.47|49.89|47.49|49.91|47.51|49.8|47.4|0
1755601800000|2025-08-19 11:10:00|49.87|47.47|49.86|47.46|49.91|47.51|49.79|47.39|0
1755602100000|2025-08-19 11:15:00|49.84|47.44|49.83|47.43|49.89|47.49|49.82|47.42|0
1755602400000|2025-08-19 11:20:00|49.81|47.41|49.8|47.4|49.85|47.45|49.79|47.39|0
1755602700000|2025-08-19 11:25:00|49.81|47.41|49.79|47.39|49.82|47.42|49.73|47.33|0
1755603000000|2025-08-19 11:30:00|49.81|47.41|49.81|47.41|49.83|47.43|49.73|47.33|0
1755603300000|2025-08-19 11:35:00|49.79|47.39|49.73|47.33|49.8|47.4|49.72|47.32|0
1755603600000|2025-08-19 11:40:00|49.72|47.32|49.75|47.35|49.81|47.41|49.72|47.32|0
1755603900000|2025-08-19 11:45:00|49.73|47.33|49.45|47.05|49.73|47.33|49.45|47.05|0
1755604200000|2025-08-19 11:50:00|49.43|47.03|49.42|47.02|49.5|47.1|49.38|46.98|0
1755604500000|2025-08-19 11:55:00|49.4|47|49.37|46.97|49.43|47.03|49.37|46.97|0
1755604800000|2025-08-19 12:00:00|49.41|47.01|49.69|47.29|49.69|47.29|49.39|46.99|0
1755605100000|2025-08-19 12:05:00|49.68|47.28|49.82|47.42|49.88|47.48|49.65|47.25|0
1755605400000|2025-08-19 12:10:00|49.84|47.44|49.76|47.36|49.86|47.46|49.75|47.35|0
1755605700000|2025-08-19 12:15:00|49.79|47.39|49.8|47.4|49.86|47.46|49.76|47.36|0
1755606000000|2025-08-19 12:20:00|49.82|47.42|49.72|47.32|49.82|47.42|49.7|47.3|0
1755606300000|2025-08-19 12:25:00|49.74|47.34|49.57|47.17|49.75|47.35|49.49|47.09|0
1755606600000|2025-08-19 12:30:00|49.56|47.16|49.65|47.25|49.66|47.26|49.39|46.99|0
1755606900000|2025-08-19 12:35:00|49.63|47.23|49.5|47.1|49.64|47.24|49.47|47.07|0
1755607200000|2025-08-19 12:40:00|49.52|47.12|49.57|47.17|49.59|47.19|49.48|47.08|0
1755607500000|2025-08-19 12:45:00|49.6|47.2|49.67|47.27|49.7|47.3|49.54|47.14|0
1755607800000|2025-08-19 12:50:00|49.69|47.29|49.78|47.38|49.86|47.46|49.67|47.27|0
1755608100000|2025-08-19 12:55:00|49.8|47.4|49.82|47.42|49.82|47.42|49.73|47.33|0
1755608400000|2025-08-19 13:00:00|49.8|47.4|49.76|47.36|49.85|47.45|49.69|47.29|0
1755608700000|2025-08-19 13:05:00|49.8|47.4|49.85|47.45|49.9|47.5|49.74|47.34|0
1755609000000|2025-08-19 13:10:00|49.88|47.48|49.84|47.44|49.93|47.53|49.8|47.4|0
1755609300000|2025-08-19 13:15:00|49.83|47.43|49.87|47.47|49.9|47.5|49.81|47.41|0
1755609600000|2025-08-19 13:20:00|49.85|47.45|49.74|47.34|49.87|47.47|49.7|47.3|0
1755609900000|2025-08-19 13:25:00|49.76|47.36|49.09|46.69|49.76|47.36|49.09|46.69|0
1755610200000|2025-08-19 13:30:00|49.56|47.16|50.28|47.88|50.4|48|49.48|47.08|0
1755610500000|2025-08-19 13:35:00|50.26|47.86|49.96|47.56|50.41|48.01|49.83|47.43|0
1755610800000|2025-08-19 13:40:00|49.94|47.54|49.54|47.14|50|47.6|49.13|46.73|0
1755611100000|2025-08-19 13:45:00|49.55|47.15|49.71|47.31|49.93|47.53|49.54|47.14|0
1755611400000|2025-08-19 13:50:00|49.69|47.29|49.38|46.98|49.88|47.48|49.27|46.87|0
1755611700000|2025-08-19 13:55:00|49.36|46.96|49.51|47.11|49.53|47.13|49.25|46.85|0
1755612000000|2025-08-19 14:00:00|49.49|47.09|48.59|46.19|49.51|47.11|48.57|46.17|0
1755612300000|2025-08-19 14:05:00|48.57|46.17|48.78|46.38|48.9|46.5|48.57|46.17|0
1755612600000|2025-08-19 14:10:00|48.76|46.36|48.93|46.53|49|46.6|48.65|46.25|0
1755612900000|2025-08-19 14:15:00|48.94|46.54|48.91|46.51|49.04|46.64|48.77|46.37|0
1755613200000|2025-08-19 14:20:00|48.9|46.5|48.76|46.36|48.96|46.56|48.72|46.32|0
1755613500000|2025-08-19 14:25:00|48.79|46.39|49.13|46.73|49.39|46.99|48.68|46.28|0
1755613800000|2025-08-19 14:30:00|49.17|46.77|48.99|46.59|49.41|47.01|48.99|46.59|0
1755614100000|2025-08-19 14:35:00|49.04|46.64|49.57|47.17|49.62|47.22|49.02|46.62|0
1755614400000|2025-08-19 14:40:00|49.53|47.13|50.09|47.69|50.36|47.96|49.5|47.1|0
1755614700000|2025-08-19 14:45:00|50.11|47.71|50.47|48.07|50.62|48.22|50.04|47.64|0
1755615000000|2025-08-19 14:50:00|50.46|48.06|50.2|47.8|50.6|48.2|50.16|47.76|0
1755615300000|2025-08-19 14:55:00|50.23|47.83|50.94|48.54|50.96|48.56|50.01|47.61|0
1755615600000|2025-08-19 15:00:00|50.92|48.52|51.01|48.61|51.58|49.18|50.87|48.47|0
1755615900000|2025-08-19 15:05:00|51.03|48.63|50.89|48.49|51.14|48.74|50.82|48.42|0
1755616200000|2025-08-19 15:10:00|50.91|48.51|50.88|48.48|51.32|48.92|50.81|48.41|0
1755616500000|2025-08-19 15:15:00|50.86|48.46|50.82|48.42|51.03|48.63|50.78|48.38|0
1755616800000|2025-08-19 15:20:00|50.89|48.49|51.18|48.78|51.18|48.78|50.75|48.35|0
1755617100000|2025-08-19 15:25:00|51.13|48.73|50.78|48.38|51.44|49.04|50.74|48.34|0
1755617400000|2025-08-19 15:30:00|50.82|48.42|50.67|48.27|50.88|48.48|50.61|48.21|0
1755617700000|2025-08-19 15:35:00|50.65|48.25|50.91|48.51|51.01|48.61|50.53|48.13|0
1755618000000|2025-08-19 15:40:00|50.92|48.52|51.03|48.63|51.15|48.75|50.83|48.43|0
1755618300000|2025-08-19 15:45:00|51.01|48.61|51.1|48.7|51.18|48.78|50.86|48.46|0
1755618600000|2025-08-19 15:50:00|51.12|48.72|51.44|49.04|51.53|49.13|51.09|48.69|0
1755618900000|2025-08-19 15:55:00|51.4|49|51.42|49.02|51.54|49.14|51.3|48.9|0
1755619200000|2025-08-19 16:00:00|51.44|49.04|51.26|48.86|51.44|49.04|51.1|48.7|0
1755619500000|2025-08-19 16:05:00|51.24|48.84|51.71|49.31|51.72|49.32|51.21|48.81|0
1755619800000|2025-08-19 16:10:00|51.69|49.29|51.9|49.5|51.94|49.54|51.59|49.19|0
1755620100000|2025-08-19 16:15:00|51.86|49.46|51.57|49.17|51.89|49.49|51.5|49.1|0
1755620400000|2025-08-19 16:20:00|51.59|49.19|51.49|49.09|51.67|49.27|51.43|49.03|0
1755620700000|2025-08-19 16:25:00|51.47|49.07|51.85|49.45|51.94|49.54|51.43|49.03|0
1755621000000|2025-08-19 16:30:00|51.87|49.47|51.88|49.48|52.07|49.67|51.79|49.39|0
1755621300000|2025-08-19 16:35:00|51.87|49.47|52.16|49.76|52.17|49.77|51.69|49.29|0
1755621600000|2025-08-19 16:40:00|52.14|49.74|52.46|50.06|52.57|50.17|52.08|49.68|0
1755621900000|2025-08-19 16:45:00|52.48|50.08|52.47|50.07|52.85|50.45|52.4|50|0
1755622200000|2025-08-19 16:50:00|52.51|50.11|52.63|50.23|52.7|50.3|52.32|49.92|0
1755622500000|2025-08-19 16:55:00|52.59|50.19|52.64|50.24|52.9|50.5|52.52|50.12|0
1755622800000|2025-08-19 17:00:00|52.62|50.22|52.98|50.58|52.98|50.58|52.55|50.15|0
1755623100000|2025-08-19 17:05:00|52.96|50.56|53.17|50.77|53.39|50.99|52.9|50.5|0
1755623400000|2025-08-19 17:10:00|53.15|50.75|52.61|50.21|53.18|50.78|52.61|50.21|0
1755623700000|2025-08-19 17:15:00|52.59|50.19|52.93|50.53|53.09|50.69|52.57|50.17|0
1755624000000|2025-08-19 17:20:00|52.97|50.57|52.53|50.13|53|50.6|52.42|50.02|0
1755624300000|2025-08-19 17:25:00|52.51|50.11|52.29|49.89|52.53|50.13|52.25|49.85|0
1755624600000|2025-08-19 17:30:00|52.31|49.91|52.21|49.81|52.36|49.96|52.1|49.7|0
1755624900000|2025-08-19 17:35:00|52.2|49.8|52|49.6|52.2|49.8|51.92|49.52|0
1755625200000|2025-08-19 17:40:00|52.01|49.61|51.93|49.53|52.04|49.64|51.89|49.49|0
1755625500000|2025-08-19 17:45:00|51.91|49.51|52.15|49.75|52.25|49.85|51.91|49.51|0
1755625800000|2025-08-19 17:50:00|52.13|49.73|52.36|49.96|52.36|49.96|52.01|49.61|0
1755626100000|2025-08-19 17:55:00|52.33|49.93|52.23|49.83|52.35|49.95|52.03|49.63|0
1755626400000|2025-08-19 18:00:00|52.21|49.81|52.76|50.36|53.05|50.65|52.12|49.72|0
1755626700000|2025-08-19 18:05:00|52.74|50.34|52.19|49.79|52.79|50.39|52.19|49.79|0
1755627000000|2025-08-19 18:10:00|52.23|49.83|52.62|50.22|52.62|50.22|52.17|49.77|0
1755627300000|2025-08-19 18:15:00|52.64|50.24|52.71|50.31|52.78|50.38|52.51|50.11|0
1755627600000|2025-08-19 18:20:00|52.75|50.35|52.77|50.37|52.84|50.44|52.65|50.25|0
1755627900000|2025-08-19 18:25:00|52.79|50.39|52.71|50.31|52.89|50.49|52.6|50.2|0
1755628200000|2025-08-19 18:30:00|52.73|50.33|52.82|50.42|52.84|50.44|52.65|50.25|0
1755628500000|2025-08-19 18:35:00|52.8|50.4|52.92|50.52|52.95|50.55|52.72|50.32|0
1755628800000|2025-08-19 18:40:00|52.93|50.53|52.86|50.46|52.98|50.58|52.68|50.28|0
1755629100000|2025-08-19 18:45:00|52.84|50.44|52.93|50.53|52.98|50.58|52.79|50.39|0
1755629400000|2025-08-19 18:50:00|52.94|50.54|52.73|50.33|53.04|50.64|52.72|50.32|0
1755629700000|2025-08-19 18:55:00|52.75|50.35|52.63|50.23|52.84|50.44|52.53|50.13|0
1755630000000|2025-08-19 19:00:00|52.61|50.21|52.95|50.55|53.27|50.87|52.61|50.21|0
1755630300000|2025-08-19 19:05:00|52.97|50.57|53.03|50.63|53.17|50.77|52.91|50.51|0
1755630600000|2025-08-19 19:10:00|53|50.6|53.1|50.7|53.12|50.72|52.83|50.43|0
1755630900000|2025-08-19 19:15:00|53.12|50.72|53.14|50.74|53.24|50.84|52.97|50.57|0
1755631200000|2025-08-19 19:20:00|53.16|50.76|52.65|50.25|53.2|50.8|52.65|50.25|0
1755631500000|2025-08-19 19:25:00|52.69|50.29|52.61|50.21|52.85|50.45|52.57|50.17|0
1755631800000|2025-08-19 19:30:00|52.6|50.2|52.47|50.07|52.67|50.27|52.38|49.98|0
1755632100000|2025-08-19 19:35:00|52.48|50.08|52.49|50.09|52.55|50.15|52.42|50.02|0
1755632400000|2025-08-19 19:40:00|52.47|50.07|52.41|50.01|52.56|50.16|52.38|49.98|0
1755632700000|2025-08-19 19:45:00|52.39|49.99|52.69|50.29|52.7|50.3|52.36|49.96|0
1755633000000|2025-08-19 19:50:00|52.77|50.37|53.01|50.61|53.04|50.64|52.69|50.29|0
1755633300000|2025-08-19 19:55:00|52.99|50.59|52.19|49.79|53.01|50.61|52.05|49.65|0
1755633600000|2025-08-19 20:00:00|52.1|49.7|52.1|49.7|52.18|49.78|51.88|49.48|0
1755633900000|2025-08-19 20:05:00|52.08|49.68|52.08|49.68|52.13|49.73|51.99|49.59|0
1755634200000|2025-08-19 20:10:00|52.06|49.66|52.18|49.78|52.23|49.83|52.06|49.66|0
1755634500000|2025-08-19 20:15:00|52.2|49.8|52.09|49.69|52.25|49.85|52.07|49.67|0
1755634800000|2025-08-19 20:20:00|52.11|49.71|52.14|49.74|52.17|49.77|52.09|49.69|0
1755635100000|2025-08-19 20:25:00|52.12|49.72|52.17|49.77|52.26|49.86|52.12|49.72|0
1755635400000|2025-08-19 20:30:00|52.19|49.79|52.18|49.78|52.21|49.81|52.15|49.75|0
1755635700000|2025-08-19 20:35:00|52.2|49.8|52.28|49.88|52.28|49.88|52.16|49.76|0
1755636000000|2025-08-19 20:40:00|52.26|49.86|52.26|49.86|52.36|49.96|52.26|49.86|0
1755636300000|2025-08-19 20:45:00|52.28|49.88|52.21|49.81|52.3|49.9|52.21|49.81|0
1755636600000|2025-08-19 20:50:00|52.23|49.83|52.18|49.78|52.25|49.85|52.15|49.75|0
1755636900000|2025-08-19 20:55:00|52.48|49.48|52.42|49.42|52.49|49.49|52.42|49.42|0
1755637200000|2025-08-19 21:00:00|52.48|49.48|52.44|49.44|52.48|49.48|52.43|49.43|0
1755637500000|2025-08-19 21:05:00|52.43|49.43|52.43|49.43|52.48|49.48|52.42|49.42|0
1755637800000|2025-08-19 21:10:00|52.44|49.44|52.47|49.47|52.5|49.5|52.44|49.44|0
1755638100000|2025-08-19 21:15:00|52.46|49.46|52.43|49.43|52.46|49.46|52.43|49.43|0
1755638400000|2025-08-19 21:20:00|52.42|49.42|52.41|49.41|52.42|49.42|52.4|49.4|0
1755638700000|2025-08-19 21:25:00|52.43|49.43|52.49|49.49|52.5|49.5|52.43|49.43|0
1755639000000|2025-08-19 21:30:00|52.5|49.5|52.5|49.5|52.51|49.51|52.5|49.5|0
1755639300000|2025-08-19 21:35:00|52.51|49.51|52.51|49.51|52.54|49.54|52.51|49.51|0
1755639600000|2025-08-19 21:40:00|52.53|49.53|52.57|49.57|52.64|49.64|52.51|49.51|0
1755639900000|2025-08-19 21:45:00|52.54|49.54|52.57|49.57|52.58|49.58|52.5|49.5|0
1755640200000|2025-08-19 21:50:00|52.58|49.58|52.61|49.61|52.61|49.61|52.58|49.58|0
1755640500000|2025-08-19 21:55:00|52.6|49.6|52.61|49.61|52.63|49.63|52.56|49.56|0
1755640800000|2025-08-19 22:00:00|52.58|49.58|52.33|49.33|52.7|49.7|52.23|49.23|0
1755641100000|2025-08-19 22:05:00|52.31|49.31|52.34|49.34|52.48|49.48|52.27|49.27|0
1755641400000|2025-08-19 22:10:00|52.33|49.33|52.59|49.59|52.59|49.59|52.27|49.27|0
1755641700000|2025-08-19 22:15:00|52.56|49.56|52.48|49.48|52.62|49.62|52.46|49.46|0
1755642000000|2025-08-19 22:20:00|52.49|49.49|52.57|49.57|52.61|49.61|52.49|49.49|0
1755642300000|2025-08-19 22:25:00|52.58|49.58|52.72|49.72|52.76|49.76|52.58|49.58|0
1755642600000|2025-08-19 22:30:00|52.71|49.71|52.59|49.59|52.75|49.75|52.51|49.51|0
1755642900000|2025-08-19 22:35:00|52.61|49.61|52.59|49.59|52.66|49.66|52.53|49.53|0
1755643200000|2025-08-19 22:40:00|52.57|49.57|52.58|49.58|52.64|49.64|52.57|49.57|0
1755643500000|2025-08-19 22:45:00|52.6|49.6|52.6|49.6|52.66|49.66|52.55|49.55|0
1755643800000|2025-08-19 22:50:00|52.58|49.58|52.47|49.47|52.58|49.58|52.44|49.44|0
1755644100000|2025-08-19 22:55:00|52.49|49.49|52.62|49.62|52.64|49.64|52.48|49.48|0
1755644400000|2025-08-19 23:00:00|52.61|49.61|52.58|49.58|52.64|49.64|52.52|49.52|0
1755644700000|2025-08-19 23:05:00|52.59|49.59|52.59|49.59|52.62|49.62|52.46|49.46|0
1755645000000|2025-08-19 23:10:00|52.6|49.6|52.61|49.61|52.65|49.65|52.56|49.56|0
1755645300000|2025-08-19 23:15:00|52.6|49.6|52.76|49.76|52.77|49.77|52.59|49.59|0
1755645600000|2025-08-19 23:20:00|52.75|49.75|53.06|50.06|53.21|50.21|52.73|49.73|0
1755645900000|2025-08-19 23:25:00|53.05|50.05|52.82|49.82|53.08|50.08|52.78|49.78|0
1755646200000|2025-08-19 23:30:00|52.84|49.84|52.98|49.98|53.05|50.05|52.8|49.8|0
1755646500000|2025-08-19 23:35:00|52.97|49.97|52.95|49.95|52.99|49.99|52.93|49.93|0
1755646800000|2025-08-19 23:40:00|52.97|49.97|52.93|49.93|53.01|50.01|52.88|49.88|0
1755647100000|2025-08-19 23:45:00|52.91|49.91|53.01|50.01|53.01|50.01|52.89|49.89|0
1755647400000|2025-08-19 23:50:00|53|50|52.94|49.94|53.14|50.14|52.89|49.89|0
1755647700000|2025-08-19 23:55:00|52.93|49.93|52.97|49.97|53.08|50.08|52.91|49.91|0
1755648000000|2025-08-20 00:00:00|53.01|50.01|53.02|50.02|53.14|50.14|52.95|49.95|0
1755648300000|2025-08-20 00:05:00|53.04|50.04|53.1|50.1|53.11|50.11|52.99|49.99|0
1755648600000|2025-08-20 00:10:00|53.12|50.12|53.17|50.17|53.23|50.23|52.99|49.99|0
1755648900000|2025-08-20 00:15:00|53.18|50.18|53.09|50.69|53.24|50.84|52.9|50.17|0
1755649200000|2025-08-20 00:20:00|53.11|50.71|53.11|50.71|53.17|50.77|53.02|50.62|0
1755649500000|2025-08-20 00:25:00|53.13|50.73|53.25|50.85|53.28|50.88|53.09|50.69|0
1755649800000|2025-08-20 00:30:00|53.23|50.83|53.17|50.77|53.24|50.84|53.12|50.72|0
1755650100000|2025-08-20 00:35:00|53.16|50.76|53.26|50.86|53.29|50.89|53.15|50.75|0
1755650400000|2025-08-20 00:40:00|53.22|50.82|53.32|50.92|53.37|50.97|53.22|50.82|0
1755650700000|2025-08-20 00:45:00|53.31|50.91|53.16|50.76|53.35|50.95|52.99|50.59|0
1755651000000|2025-08-20 00:50:00|53.15|50.75|53.04|50.64|53.18|50.78|53.01|50.61|0
1755651300000|2025-08-20 00:55:00|53.05|50.65|53.14|50.74|53.15|50.75|53.01|50.61|0
1755651600000|2025-08-20 01:00:00|53.12|50.72|52.9|50.5|53.16|50.76|52.87|50.47|0
1755651900000|2025-08-20 01:05:00|52.88|50.48|53.26|50.86|53.3|50.9|52.86|50.46|0
1755652200000|2025-08-20 01:10:00|53.28|50.88|53.32|50.92|53.41|51.01|53.23|50.83|0
1755652500000|2025-08-20 01:15:00|53.31|50.91|53.41|51.01|53.47|51.07|53.28|50.88|0
1755652800000|2025-08-20 01:20:00|53.43|51.03|53.43|51.03|53.5|51.1|53.39|50.99|0
1755653100000|2025-08-20 01:25:00|53.42|51.02|53.62|51.22|53.64|51.24|53.4|51|0
1755653400000|2025-08-20 01:30:00|53.61|51.21|53.67|51.27|53.7|51.3|53.52|51.12|0
1755653700000|2025-08-20 01:35:00|53.68|51.28|53.67|51.27|53.7|51.3|53.6|51.2|0
1755654000000|2025-08-20 01:40:00|53.68|51.28|53.8|51.4|53.84|51.44|53.61|51.21|0
1755654300000|2025-08-20 01:45:00|53.81|51.41|53.71|51.31|53.83|51.43|53.64|51.24|0
1755654600000|2025-08-20 01:50:00|53.72|51.32|53.52|51.12|53.72|51.32|53.52|51.12|0
1755654900000|2025-08-20 01:55:00|53.54|51.14|53.75|51.35|53.79|51.39|53.5|51.1|0
1755655200000|2025-08-20 02:00:00|53.77|51.37|53.95|51.55|54|51.6|53.73|51.33|0
1755655500000|2025-08-20 02:05:00|53.96|51.56|53.89|51.49|54.04|51.64|53.83|51.43|0
1755655800000|2025-08-20 02:10:00|53.91|51.51|53.84|51.44|53.92|51.52|53.75|51.35|0
1755656100000|2025-08-20 02:15:00|53.86|51.46|53.74|51.34|53.89|51.49|53.74|51.34|0
1755656400000|2025-08-20 02:20:00|53.73|51.33|53.81|51.41|53.84|51.44|53.73|51.33|0
1755656700000|2025-08-20 02:25:00|53.79|51.39|53.7|51.3|53.83|51.43|53.68|51.28|0
1755657000000|2025-08-20 02:30:00|53.69|51.29|53.62|51.22|53.76|51.36|53.51|51.11|0
1755657300000|2025-08-20 02:35:00|53.61|51.21|53.65|51.25|53.7|51.3|53.59|51.19|0
1755657600000|2025-08-20 02:40:00|53.63|51.23|53.69|51.29|53.7|51.3|53.62|51.22|0
1755657900000|2025-08-20 02:45:00|53.67|51.27|53.68|51.28|53.72|51.32|53.62|51.22|0
1755658200000|2025-08-20 02:50:00|53.67|51.27|53.69|51.29|53.72|51.32|53.62|51.22|0
1755658500000|2025-08-20 02:55:00|53.71|51.31|53.7|51.3|53.78|51.38|53.67|51.27|0
1755658800000|2025-08-20 03:00:00|53.72|51.32|53.8|51.4|53.82|51.42|53.66|51.26|0
1755659100000|2025-08-20 03:05:00|53.79|51.39|54.04|51.64|54.05|51.65|53.74|51.34|0
1755659400000|2025-08-20 03:10:00|54.02|51.62|54.18|51.78|54.24|51.84|54|51.6|0
1755659700000|2025-08-20 03:15:00|54.14|51.74|54.16|51.76|54.24|51.84|54.11|51.71|0
1755660000000|2025-08-20 03:20:00|54.18|51.78|54.36|51.96|54.39|51.99|54.16|51.76|0
1755660300000|2025-08-20 03:25:00|54.34|51.94|54.17|51.77|54.36|51.96|54.11|51.71|0
1755660600000|2025-08-20 03:30:00|54.15|51.75|54.07|51.67|54.15|51.75|53.97|51.57|0
1755660900000|2025-08-20 03:35:00|54.08|51.68|54.35|51.95|54.37|51.97|54.05|51.65|0
1755661200000|2025-08-20 03:40:00|54.38|51.98|54.48|52.08|54.56|52.16|54.31|51.91|0
1755661500000|2025-08-20 03:45:00|54.5|52.1|54.59|52.19|54.73|52.33|54.5|52.1|0
1755661800000|2025-08-20 03:50:00|54.6|52.2|54.98|52.58|55|52.6|54.6|52.2|0
1755662100000|2025-08-20 03:55:00|54.96|52.56|54.97|52.57|55.02|52.62|54.92|52.52|0
1755662400000|2025-08-20 04:00:00|53.46|51.06|54.8|52.4|54.99|52.59|53.46|51.06|0
1755662700000|2025-08-20 04:05:00|54.82|52.42|54.75|52.35|54.85|52.45|54.73|52.33|0
1755663000000|2025-08-20 04:10:00|54.76|52.36|54.66|52.26|54.83|52.43|54.63|52.23|0
1755663300000|2025-08-20 04:15:00|54.68|52.28|54.5|52.1|54.7|52.3|54.5|52.1|0
1755663600000|2025-08-20 04:20:00|54.52|52.12|54.56|52.16|54.64|52.24|54.52|52.12|0
1755663900000|2025-08-20 04:25:00|54.54|52.14|54.57|52.17|54.63|52.23|54.53|52.13|0
1755664200000|2025-08-20 04:30:00|54.58|52.18|54.6|52.2|54.64|52.24|54.53|52.13|0
1755664500000|2025-08-20 04:35:00|54.62|52.22|54.68|52.28|54.8|52.4|54.6|52.2|0
1755664800000|2025-08-20 04:40:00|54.7|52.3|54.74|52.34|54.82|52.42|54.65|52.25|0
1755665100000|2025-08-20 04:45:00|54.72|52.32|54.72|52.32|54.73|52.33|54.65|52.25|0
1755665400000|2025-08-20 04:50:00|54.71|52.31|54.74|52.34|54.81|52.41|54.64|52.24|0
1755665700000|2025-08-20 04:55:00|54.72|52.32|54.7|52.3|54.79|52.39|54.69|52.29|0
1755666000000|2025-08-20 05:00:00|54.72|52.32|54.77|52.37|54.8|52.4|54.69|52.29|0
1755666300000|2025-08-20 05:05:00|54.79|52.39|54.98|52.58|55.07|52.67|54.79|52.39|0
1755666600000|2025-08-20 05:10:00|54.95|52.55|55.02|52.62|55.07|52.67|54.91|52.51|0
1755666900000|2025-08-20 05:15:00|55|52.6|55.03|52.63|55.03|52.63|54.93|52.53|0
1755667200000|2025-08-20 05:20:00|55.02|52.62|54.96|52.56|55.03|52.63|54.93|52.53|0
1755667500000|2025-08-20 05:25:00|54.95|52.55|54.86|52.46|54.98|52.58|54.83|52.43|0
1755667800000|2025-08-20 05:30:00|54.84|52.44|54.83|52.43|54.9|52.5|54.75|52.35|0
1755668100000|2025-08-20 05:35:00|54.81|52.41|54.81|52.41|54.85|52.45|54.78|52.38|0
1755668400000|2025-08-20 05:40:00|54.83|52.43|54.77|52.37|54.84|52.44|54.69|52.29|0
1755668700000|2025-08-20 05:45:00|54.75|52.35|54.74|52.34|54.78|52.38|54.68|52.28|0
1755669000000|2025-08-20 05:50:00|54.72|52.32|54.42|52.02|54.74|52.34|54.41|52.01|0
1755669300000|2025-08-20 05:55:00|54.41|52.01|54.21|51.81|54.48|52.08|54.17|51.77|0
1755669600000|2025-08-20 06:00:00|54.22|51.82|54.14|51.74|54.22|51.82|54.1|51.7|0
1755669900000|2025-08-20 06:05:00|54.1|51.7|54.23|51.83|54.25|51.85|54.07|51.67|0
1755670200000|2025-08-20 06:10:00|54.24|51.84|54.26|51.86|54.3|51.9|54.19|51.79|0
1755670500000|2025-08-20 06:15:00|54.25|51.85|54.37|51.97|54.41|52.01|54.24|51.84|0
1755670800000|2025-08-20 06:20:00|54.35|51.95|54.6|52.2|54.62|52.22|54.33|51.93|0
1755671100000|2025-08-20 06:25:00|54.62|52.22|54.53|52.13|54.65|52.25|54.44|52.04|0
1755671400000|2025-08-20 06:30:00|54.55|52.15|54.31|51.91|54.57|52.17|54.23|51.83|0
1755671700000|2025-08-20 06:35:00|54.33|51.93|53.96|51.56|54.33|51.93|53.87|51.47|0
1755672000000|2025-08-20 06:40:00|53.97|51.57|53.99|51.59|53.99|51.59|53.87|51.47|0
1755672300000|2025-08-20 06:45:00|53.97|51.57|54.14|51.74|54.17|51.77|53.95|51.55|0
1755672600000|2025-08-20 06:50:00|54.12|51.72|54.09|51.69|54.18|51.78|54.06|51.66|0
1755672900000|2025-08-20 06:55:00|54.11|51.71|53.93|51.53|54.19|51.79|53.89|51.49|0
1755673200000|2025-08-20 07:00:00|53.91|51.51|53.87|51.47|53.93|51.53|53.74|51.34|0
1755673500000|2025-08-20 07:05:00|53.83|51.43|53.68|51.28|53.86|51.46|53.63|51.23|0
1755673800000|2025-08-20 07:10:00|53.69|51.29|53.46|51.06|53.69|51.29|53.41|51.01|0
1755674100000|2025-08-20 07:15:00|53.43|51.03|53.44|51.04|53.6|51.2|53.41|51.01|0
1755674400000|2025-08-20 07:20:00|53.41|51.01|53.31|50.91|53.43|51.03|53.27|50.87|0
1755674700000|2025-08-20 07:25:00|53.32|50.92|53.19|50.79|53.34|50.94|53.12|50.72|0
1755675000000|2025-08-20 07:30:00|53.2|50.8|53.39|50.99|53.46|51.06|53.19|50.79|0
1755675300000|2025-08-20 07:35:00|53.37|50.97|53.37|50.97|53.47|51.07|53.34|50.94|0
1755675600000|2025-08-20 07:40:00|53.39|50.99|53.39|50.99|53.43|51.03|53.32|50.92|0
1755675900000|2025-08-20 07:45:00|53.38|50.98|53.38|50.98|53.47|51.07|53.35|50.95|0
1755676200000|2025-08-20 07:50:00|53.43|51.03|53.38|50.98|53.47|51.07|53.34|50.94|0
1755676500000|2025-08-20 07:55:00|53.37|50.97|53.42|51.02|53.44|51.04|53.33|50.93|0
1755676800000|2025-08-20 08:00:00|53.4|51|53.49|51.09|53.65|51.25|53.36|50.96|0
1755677100000|2025-08-20 08:05:00|53.48|51.08|53.68|51.28|53.76|51.36|53.45|51.05|0
1755677400000|2025-08-20 08:10:00|53.66|51.26|53.92|51.52|53.98|51.58|53.64|51.24|0
1755677700000|2025-08-20 08:15:00|53.93|51.53|53.76|51.36|54.06|51.66|53.76|51.36|0
1755678000000|2025-08-20 08:20:00|53.74|51.34|54.05|51.65|54.15|51.75|53.72|51.32|0
1755678300000|2025-08-20 08:25:00|54.04|51.64|54.11|51.71|54.26|51.86|53.98|51.58|0
1755678600000|2025-08-20 08:30:00|54.07|51.67|53.73|51.33|54.19|51.79|53.55|51.15|0
1755678900000|2025-08-20 08:35:00|53.7|51.3|53.46|51.06|53.71|51.31|53.37|50.97|0
1755679200000|2025-08-20 08:40:00|53.47|51.07|53.44|51.04|53.5|51.1|53.4|51|0
1755679500000|2025-08-20 08:45:00|53.45|51.05|53.5|51.1|53.61|51.21|53.43|51.03|0
1755679800000|2025-08-20 08:50:00|53.52|51.12|53.5|51.1|53.52|51.12|53.46|51.06|0
1755680100000|2025-08-20 08:55:00|53.52|51.12|53.57|51.17|53.7|51.3|53.48|51.08|0
1755680400000|2025-08-20 09:00:00|53.56|51.16|53.52|51.12|53.77|51.37|53.41|51.01|0
1755680700000|2025-08-20 09:05:00|53.54|51.14|53.43|51.03|53.69|51.29|53.37|50.97|0
1755681000000|2025-08-20 09:10:00|53.45|51.05|53.41|51.01|53.49|51.09|53.35|50.95|0
1755681300000|2025-08-20 09:15:00|53.35|50.95|53.25|50.85|53.37|50.97|53.18|50.78|0
1755681600000|2025-08-20 09:20:00|53.23|50.83|53.25|50.85|53.27|50.87|53.21|50.81|0
1755681900000|2025-08-20 09:25:00|53.24|50.84|53.3|50.9|53.36|50.96|53.15|50.75|0
1755682200000|2025-08-20 09:30:00|53.32|50.92|53.21|50.81|53.32|50.92|53.16|50.76|0
1755682500000|2025-08-20 09:35:00|53.19|50.79|53.11|50.71|53.24|50.84|53.02|50.62|0
1755682800000|2025-08-20 09:40:00|53.12|50.72|53.17|50.77|53.28|50.88|53.09|50.69|0
1755683100000|2025-08-20 09:45:00|53.15|50.75|53.06|50.66|53.21|50.81|53.06|50.66|0
1755683400000|2025-08-20 09:50:00|53.09|50.69|53.07|50.67|53.1|50.7|52.98|50.58|0
1755683700000|2025-08-20 09:55:00|53.09|50.69|53.1|50.7|53.12|50.72|53.05|50.65|0
1755684000000|2025-08-20 10:00:00|53.08|50.68|53.1|50.7|53.17|50.77|53.06|50.66|0
1755684300000|2025-08-20 10:05:00|53.08|50.68|53.05|50.65|53.13|50.73|53|50.6|0
1755684600000|2025-08-20 10:10:00|53.07|50.67|52.91|50.51|53.09|50.69|52.91|50.51|0
1755684900000|2025-08-20 10:15:00|52.87|50.47|52.83|50.43|52.93|50.53|52.81|50.41|0
1755685200000|2025-08-20 10:20:00|52.81|50.41|52.78|50.38|52.93|50.53|52.74|50.34|0
1755685500000|2025-08-20 10:25:00|52.8|50.4|52.91|50.51|52.91|50.51|52.8|50.4|0
1755685800000|2025-08-20 10:30:00|52.89|50.49|53.22|50.82|53.22|50.82|52.85|50.45|0
1755686100000|2025-08-20 10:35:00|53.21|50.81|53.38|50.98|53.43|51.03|53.09|50.69|0
1755686400000|2025-08-20 10:40:00|53.33|50.93|53.27|50.87|53.36|50.96|53.2|50.8|0
1755686700000|2025-08-20 10:45:00|53.25|50.85|53.17|50.77|53.28|50.88|53.05|50.65|0
1755687000000|2025-08-20 10:50:00|53.15|50.75|53.02|50.62|53.18|50.78|52.97|50.57|0
1755687300000|2025-08-20 10:55:00|53.04|50.64|52.97|50.57|53.04|50.64|52.91|50.51|0
1755687600000|2025-08-20 11:00:00|52.95|50.55|52.58|50.18|53.03|50.63|52.52|50.12|0
1755687900000|2025-08-20 11:05:00|52.61|50.21|52.71|50.31|52.74|50.34|52.61|50.21|0
1755688200000|2025-08-20 11:10:00|52.7|50.3|52.67|50.27|52.77|50.37|52.66|50.26|0
1755688500000|2025-08-20 11:15:00|52.68|50.28|52.81|50.41|52.9|50.5|52.68|50.28|0
1755688800000|2025-08-20 11:20:00|52.8|50.4|52.9|50.5|52.97|50.57|52.71|50.31|0
1755689100000|2025-08-20 11:25:00|52.91|50.51|53.23|50.83|53.24|50.84|52.87|50.47|0
1755689400000|2025-08-20 11:30:00|53.21|50.81|53.08|50.68|53.22|50.82|53.04|50.64|0
1755689700000|2025-08-20 11:35:00|53.06|50.66|53.3|50.9|53.36|50.96|53.02|50.62|0
1755690000000|2025-08-20 11:40:00|53.29|50.89|53.29|50.89|53.34|50.94|53.17|50.77|0
1755690300000|2025-08-20 11:45:00|53.3|50.9|53.23|50.83|53.43|51.03|53.23|50.83|0
1755690600000|2025-08-20 11:50:00|53.19|50.79|52.95|50.55|53.26|50.86|52.89|50.49|0
1755690900000|2025-08-20 11:55:00|52.97|50.57|53.01|50.61|53.05|50.65|52.94|50.54|0
1755691200000|2025-08-20 12:00:00|53.03|50.63|52.73|50.33|53.03|50.63|52.68|50.28|0
1755691500000|2025-08-20 12:05:00|52.71|50.31|52.75|50.35|52.76|50.36|52.66|50.26|0
1755691800000|2025-08-20 12:10:00|52.73|50.33|52.83|50.43|52.86|50.46|52.7|50.3|0
1755692100000|2025-08-20 12:15:00|52.8|50.4|52.81|50.41|52.89|50.49|52.79|50.39|0
1755692400000|2025-08-20 12:20:00|52.83|50.43|52.8|50.4|52.88|50.48|52.77|50.37|0
1755692700000|2025-08-20 12:25:00|52.78|50.38|52.88|50.48|52.88|50.48|52.72|50.32|0
1755693000000|2025-08-20 12:30:00|52.9|50.5|53.03|50.63|53.15|50.75|52.75|50.35|0
1755693300000|2025-08-20 12:35:00|53.01|50.61|53.18|50.78|53.31|50.91|52.99|50.59|0
1755693600000|2025-08-20 12:40:00|53.16|50.76|52.77|50.37|53.18|50.78|52.72|50.32|0
1755693900000|2025-08-20 12:45:00|52.78|50.38|52.65|50.25|52.86|50.46|52.57|50.17|0
1755694200000|2025-08-20 12:50:00|52.67|50.27|52.78|50.38|52.78|50.38|52.61|50.21|0
1755694500000|2025-08-20 12:55:00|52.74|50.34|52.75|50.35|52.82|50.42|52.7|50.3|0
1755694800000|2025-08-20 13:00:00|52.77|50.37|52.94|50.54|53.02|50.62|52.75|50.35|0
1755695100000|2025-08-20 13:05:00|52.92|50.52|52.85|50.45|52.96|50.56|52.75|50.35|0
1755695400000|2025-08-20 13:10:00|52.86|50.46|53.01|50.61|53.09|50.69|52.84|50.44|0
1755695700000|2025-08-20 13:15:00|53.02|50.62|52.99|50.59|53.06|50.66|52.82|50.42|0
1755696000000|2025-08-20 13:20:00|53.01|50.61|52.88|50.48|53.01|50.61|52.84|50.44|0
1755696300000|2025-08-20 13:25:00|52.94|50.54|52.16|49.76|52.96|50.56|52.16|49.76|0
1755696600000|2025-08-20 13:30:00|51.91|49.51|53.19|50.79|53.53|51.13|51.91|49.51|0
1755696900000|2025-08-20 13:35:00|53.17|50.77|53.42|51.02|53.42|51.02|52.97|50.57|0
1755697200000|2025-08-20 13:40:00|53.44|51.04|53.76|51.36|53.78|51.38|53.15|50.75|0
1755697500000|2025-08-20 13:45:00|53.74|51.34|54.33|51.93|54.33|51.93|53.69|51.29|0
1755697800000|2025-08-20 13:50:00|54.43|52.03|56.16|53.76|56.2|53.8|54.41|52.01|0
1755698100000|2025-08-20 13:55:00|56.18|53.78|56.27|53.87|56.55|54.15|55.73|53.33|0
1755698400000|2025-08-20 14:00:00|56.33|53.93|55.71|53.31|56.33|53.93|55.25|52.85|0
1755698700000|2025-08-20 14:05:00|55.73|53.33|57.03|54.63|57.2|54.8|55.69|53.29|0
1755699000000|2025-08-20 14:10:00|57.16|54.76|56.9|54.5|57.29|54.89|56.57|54.17|0
1755699300000|2025-08-20 14:15:00|56.94|54.54|56.69|54.29|57.76|55.36|56.66|54.26|0
1755699600000|2025-08-20 14:20:00|56.71|54.31|56.33|53.93|56.9|54.5|56.02|53.62|0
1755699900000|2025-08-20 14:25:00|56.28|53.88|57.07|54.67|57.16|54.76|56.08|53.68|0
1755700200000|2025-08-20 14:30:00|57.09|54.69|57.1|54.7|57.44|55.04|56.98|54.58|0
1755700500000|2025-08-20 14:35:00|57.12|54.72|57.37|54.97|57.39|54.99|56.89|54.49|0
1755700800000|2025-08-20 14:40:00|57.35|54.95|57.62|55.22|57.73|55.33|57.27|54.87|0
1755701100000|2025-08-20 14:45:00|57.6|55.2|57.86|55.46|58|55.6|57.32|54.92|0
1755701400000|2025-08-20 14:50:00|57.82|55.42|58.07|55.67|58.2|55.8|57.69|55.29|0
1755701700000|2025-08-20 14:55:00|58.03|55.63|57.77|55.37|58.29|55.89|57.72|55.32|0
1755702000000|2025-08-20 15:00:00|57.92|55.52|57.45|55.05|57.92|55.52|57.35|54.95|0
1755702300000|2025-08-20 15:05:00|57.47|55.07|56.36|53.96|57.47|55.07|56.35|53.95|0
1755702600000|2025-08-20 15:10:00|56.38|53.98|56.27|53.87|56.67|54.27|56.23|53.83|0
1755702900000|2025-08-20 15:15:00|56.3|53.9|55.62|53.22|56.32|53.92|55.61|53.21|0
1755703200000|2025-08-20 15:20:00|55.63|53.23|55.05|52.65|55.64|53.24|55.03|52.63|0
1755703500000|2025-08-20 15:25:00|55.03|52.63|54.99|52.59|55.35|52.95|54.87|52.47|0
1755703800000|2025-08-20 15:30:00|55|52.6|54.69|52.29|55.26|52.86|54.67|52.27|0
1755704100000|2025-08-20 15:35:00|54.67|52.27|55.07|52.67|55.15|52.75|54.65|52.25|0
1755704400000|2025-08-20 15:40:00|55.09|52.69|55.1|52.7|55.18|52.78|54.65|52.25|0
1755704700000|2025-08-20 15:45:00|55.09|52.69|55.28|52.88|55.38|52.98|54.83|52.43|0
1755705000000|2025-08-20 15:50:00|55.26|52.86|56.26|53.86|56.37|53.97|55.26|52.86|0
1755705300000|2025-08-20 15:55:00|56.18|53.78|56.11|53.71|56.51|54.11|56|53.6|0
1755705600000|2025-08-20 16:00:00|56.13|53.73|55.59|53.19|56.2|53.8|55.43|53.03|0
1755705900000|2025-08-20 16:05:00|55.57|53.17|55.62|53.22|55.89|53.49|55.5|53.1|0
1755706200000|2025-08-20 16:10:00|55.64|53.24|55|52.6|55.64|53.24|54.97|52.57|0
1755706500000|2025-08-20 16:15:00|54.97|52.57|54.71|52.31|55.02|52.62|54.58|52.18|0
1755706800000|2025-08-20 16:20:00|54.73|52.33|54.4|52|54.75|52.35|54.35|51.95|0
1755707100000|2025-08-20 16:25:00|54.42|52.02|53.98|51.58|54.58|52.18|53.98|51.58|0
1755707400000|2025-08-20 16:30:00|54.09|51.69|54.47|52.07|54.53|52.13|53.94|51.54|0
1755707700000|2025-08-20 16:35:00|54.49|52.09|54.53|52.13|54.73|52.33|54.31|51.91|0
1755708000000|2025-08-20 16:40:00|54.51|52.11|54.56|52.16|54.91|52.51|54.42|52.02|0
1755708300000|2025-08-20 16:45:00|54.54|52.14|54.87|52.47|55.04|52.64|54.39|51.99|0
1755708600000|2025-08-20 16:50:00|54.89|52.49|55.02|52.62|55.18|52.78|54.71|52.31|0
1755708900000|2025-08-20 16:55:00|55.04|52.64|55.19|52.79|55.52|53.12|54.94|52.54|0
1755709200000|2025-08-20 17:00:00|55.25|52.85|54.68|52.28|55.31|52.91|54.63|52.23|0
1755709500000|2025-08-20 17:05:00|54.66|52.26|54.56|52.16|55.04|52.64|54.42|52.02|0
1755709800000|2025-08-20 17:10:00|54.6|52.2|54.99|52.59|55.03|52.63|54.47|52.07|0
1755710100000|2025-08-20 17:15:00|54.97|52.57|54.66|52.26|55.11|52.71|54.59|52.19|0
1755710400000|2025-08-20 17:20:00|54.65|52.25|54.88|52.48|54.95|52.55|54.38|51.98|0
1755710700000|2025-08-20 17:25:00|54.9|52.5|54.93|52.53|55.11|52.71|54.84|52.44|0
1755711000000|2025-08-20 17:30:00|54.95|52.55|54.05|51.65|54.99|52.59|53.98|51.58|0
1755711300000|2025-08-20 17:35:00|54.07|51.67|54.09|51.69|54.29|51.89|53.96|51.56|0
1755711600000|2025-08-20 17:40:00|54.13|51.73|53.95|51.55|54.16|51.76|53.93|51.53|0
1755711900000|2025-08-20 17:45:00|53.93|51.53|53.8|51.4|53.93|51.53|53.58|51.18|0
1755712200000|2025-08-20 17:50:00|53.81|51.41|53.95|51.55|53.97|51.57|53.67|51.27|0
1755712500000|2025-08-20 17:55:00|53.97|51.57|54.21|51.81|54.39|51.99|53.87|51.47|0
1755712800000|2025-08-20 18:00:00|54.22|51.82|55.41|53.01|55.77|53.37|54.14|51.74|0
1755713100000|2025-08-20 18:05:00|55.43|53.03|55.29|52.89|55.81|53.41|55.27|52.87|0
1755713400000|2025-08-20 18:10:00|55.32|52.92|55.71|53.31|55.94|53.54|55.24|52.84|0
1755713700000|2025-08-20 18:15:00|55.73|53.33|55.98|53.58|56.02|53.62|55.56|53.16|0
1755714000000|2025-08-20 18:20:00|55.92|53.52|55.74|53.34|56.23|53.83|55.5|53.1|0
1755714300000|2025-08-20 18:25:00|55.7|53.3|55.65|53.25|55.79|53.39|55.39|52.99|0
1755714600000|2025-08-20 18:30:00|55.67|53.27|55.21|52.81|55.72|53.32|55.19|52.79|0
1755714900000|2025-08-20 18:35:00|55.25|52.85|54.96|52.56|55.49|53.09|54.89|52.49|0
1755715200000|2025-08-20 18:40:00|54.88|52.48|54.75|52.35|55.01|52.61|54.7|52.3|0
1755715500000|2025-08-20 18:45:00|54.71|52.31|54.38|51.98|54.83|52.43|54.26|51.86|0
1755715800000|2025-08-20 18:50:00|54.36|51.96|54.51|52.11|54.6|52.2|54.17|51.77|0
1755716100000|2025-08-20 18:55:00|54.49|52.09|54.84|52.44|54.88|52.48|54.35|51.95|0
1755716400000|2025-08-20 19:00:00|54.8|52.4|54.53|52.13|54.8|52.4|54.44|52.04|0
1755716700000|2025-08-20 19:05:00|54.55|52.15|54.15|51.75|54.63|52.23|54.12|51.72|0
1755717000000|2025-08-20 19:10:00|54.17|51.77|53.56|51.16|54.17|51.77|53.48|51.08|0
1755717300000|2025-08-20 19:15:00|53.58|51.18|53.57|51.17|53.72|51.32|53.44|51.04|0
1755717600000|2025-08-20 19:20:00|53.59|51.19|53.18|50.78|53.7|51.3|53.07|50.67|0
1755717900000|2025-08-20 19:25:00|53.2|50.8|53.51|51.11|53.69|51.29|53.11|50.71|0
1755718200000|2025-08-20 19:30:00|53.49|51.09|53.16|50.76|53.61|51.21|53.12|50.72|0
1755718500000|2025-08-20 19:35:00|53.17|50.77|53.31|50.91|53.37|50.97|53.05|50.65|0
1755718800000|2025-08-20 19:40:00|53.29|50.89|53.17|50.77|53.37|50.97|53.13|50.73|0
1755719100000|2025-08-20 19:45:00|53.15|50.75|52.99|50.59|53.19|50.79|52.93|50.53|0
1755719400000|2025-08-20 19:50:00|53.03|50.63|53|50.6|53.33|50.93|52.89|50.49|0
1755719700000|2025-08-20 19:55:00|52.96|50.56|53.78|51.38|53.82|51.42|52.83|50.43|0
1755720000000|2025-08-20 20:00:00|53.6|51.2|53.66|51.26|53.83|51.43|53.59|51.19|0
1755720300000|2025-08-20 20:05:00|53.64|51.24|53.66|51.26|53.74|51.34|53.58|51.18|0
1755720600000|2025-08-20 20:10:00|53.64|51.24|53.59|51.19|53.73|51.33|53.52|51.12|0
1755720900000|2025-08-20 20:15:00|53.55|51.15|53.64|51.24|53.69|51.29|53.47|51.07|0
1755721200000|2025-08-20 20:20:00|53.66|51.26|53.68|51.28|53.7|51.3|53.58|51.18|0
1755721500000|2025-08-20 20:25:00|53.7|51.3|53.64|51.24|53.7|51.3|53.6|51.2|0
1755721800000|2025-08-20 20:30:00|53.66|51.26|53.62|51.22|53.7|51.3|53.58|51.18|0
1755722100000|2025-08-20 20:35:00|53.6|51.2|53.5|51.1|53.64|51.24|53.48|51.08|0
1755722400000|2025-08-20 20:40:00|53.52|51.12|53.5|51.1|53.53|51.13|53.49|51.09|0
1755722700000|2025-08-20 20:45:00|53.52|51.12|53.56|51.16|53.56|51.16|53.45|51.05|0
1755723000000|2025-08-20 20:50:00|53.54|51.14|53.42|51.02|53.54|51.14|53.31|50.91|0
1755723300000|2025-08-20 20:55:00|53.72|50.72|53.73|50.73|53.75|50.75|53.68|50.68|0
1755723600000|2025-08-20 21:00:00|53.76|50.76|53.81|50.81|53.83|50.83|53.76|50.76|0
1755723900000|2025-08-20 21:05:00|53.8|50.8|53.79|50.79|53.82|50.82|53.78|50.78|0
1755724200000|2025-08-20 21:10:00|53.8|50.8|53.8|50.8|53.81|50.81|53.78|50.78|0
1755724500000|2025-08-20 21:15:00|53.79|50.79|53.8|50.8|53.8|50.8|53.79|50.79|0
1755724800000|2025-08-20 21:20:00|53.79|50.79|53.78|50.78|53.79|50.79|53.77|50.77|0
1755725100000|2025-08-20 21:25:00|53.77|50.77|53.76|50.76|53.78|50.78|53.76|50.76|0
1755725400000|2025-08-20 21:30:00|53.73|50.73|53.73|50.73|53.73|50.73|53.72|50.72|0
1755725700000|2025-08-20 21:35:00|53.74|50.74|53.73|50.73|53.74|50.74|53.73|50.73|0
1755726000000|2025-08-20 21:40:00|53.74|50.74|53.73|50.73|53.76|50.76|53.72|50.72|0
1755726300000|2025-08-20 21:45:00|53.74|50.74|53.75|50.75|53.77|50.77|53.74|50.74|0
1755726900000|2025-08-20 21:55:00|53.76|50.76|53.77|50.77|53.77|50.77|53.75|50.75|0
1755727200000|2025-08-20 22:00:00|53.76|50.76|53.61|50.61|53.76|50.76|53.44|50.44|0
1755727500000|2025-08-20 22:05:00|53.62|50.62|53.71|50.71|53.8|50.8|53.53|50.53|0
1755727800000|2025-08-20 22:10:00|53.7|50.7|53.84|50.84|53.86|50.86|53.58|50.58|0
1755728100000|2025-08-20 22:15:00|53.8|50.8|54.01|51.01|54.01|51.01|53.76|50.76|0
1755728400000|2025-08-20 22:20:00|54.03|51.03|53.78|50.78|54.03|51.03|53.78|50.78|0
1755728700000|2025-08-20 22:25:00|53.76|50.76|53.78|50.78|53.91|50.91|53.75|50.75|0
1755729000000|2025-08-20 22:30:00|53.79|50.79|53.91|50.91|53.91|50.91|53.72|50.72|0
1755729300000|2025-08-20 22:35:00|53.9|50.9|53.99|50.99|54.03|51.03|53.89|50.89|0
1755729600000|2025-08-20 22:40:00|54|51|53.95|50.95|54.03|51.03|53.93|50.93|0
1755729900000|2025-08-20 22:45:00|53.96|50.96|53.94|50.94|53.99|50.99|53.93|50.93|0
1755730200000|2025-08-20 22:50:00|53.93|50.93|53.93|50.93|53.95|50.95|53.89|50.89|0
1755730500000|2025-08-20 22:55:00|53.92|50.92|53.93|50.93|53.96|50.96|53.88|50.88|0
1755730800000|2025-08-20 23:00:00|53.92|50.92|53.97|50.97|54|51|53.86|50.86|0
1755731100000|2025-08-20 23:05:00|53.96|50.96|53.84|50.84|54.08|51.08|53.82|50.82|0
1755731400000|2025-08-20 23:10:00|53.82|50.82|53.93|50.93|53.95|50.95|53.82|50.82|0
1755731700000|2025-08-20 23:15:00|53.92|50.92|53.94|50.94|53.96|50.96|53.88|50.88|0
1755732000000|2025-08-20 23:20:00|53.93|50.93|53.99|50.99|53.99|50.99|53.93|50.93|0
1755732300000|2025-08-20 23:25:00|53.97|50.97|54.03|51.03|54.06|51.06|53.95|50.95|0
1755732600000|2025-08-20 23:30:00|54.04|51.04|54.15|51.15|54.17|51.17|54.03|51.03|0
1755732900000|2025-08-20 23:35:00|54.14|51.14|54.07|51.07|54.17|51.17|54.07|51.07|0
1755733200000|2025-08-20 23:40:00|54.08|51.08|54.07|51.07|54.11|51.11|54.01|51.01|0
1755733500000|2025-08-20 23:45:00|54.09|51.09|54.14|51.14|54.14|51.14|54.03|51.03|0
1755733800000|2025-08-20 23:50:00|54.16|51.16|53.94|50.94|54.16|51.16|53.94|50.94|0
1755734100000|2025-08-20 23:55:00|53.92|50.92|53.92|50.92|54.01|51.01|53.88|50.88|0
1755734400000|2025-08-21 00:00:00|53.93|50.93|54.05|51.05|54.14|51.14|53.93|50.93|0
1755734700000|2025-08-21 00:05:00|54.04|51.04|54.08|51.08|54.14|51.14|53.96|50.96|0
1755735000000|2025-08-21 00:10:00|54.07|51.07|54.08|51.08|54.1|51.1|53.9|50.9|0
1755735300000|2025-08-21 00:15:00|54.04|51.04|54.19|51.79|54.19|51.79|53.76|51.04|0
1755735600000|2025-08-21 00:20:00|54.21|51.81|54.53|52.13|54.57|52.17|54.15|51.75|0
1755735900000|2025-08-21 00:25:00|54.54|52.14|54.54|52.14|54.7|52.3|54.53|52.13|0
1755736200000|2025-08-21 00:30:00|54.52|52.12|54.21|51.81|54.55|52.15|54.16|51.76|0
1755736500000|2025-08-21 00:35:00|54.19|51.79|54.02|51.62|54.22|51.82|54.01|51.61|0
1755736800000|2025-08-21 00:40:00|54|51.6|54.04|51.64|54.08|51.68|53.96|51.56|0
1755737100000|2025-08-21 00:45:00|54.03|51.63|54.31|51.91|54.38|51.98|54|51.6|0
1755737400000|2025-08-21 00:50:00|54.3|51.9|54.57|52.17|54.66|52.26|54.26|51.86|0
1755737700000|2025-08-21 00:55:00|54.59|52.19|54.33|51.93|54.6|52.2|54.28|51.88|0
1755738000000|2025-08-21 01:00:00|54.34|51.94|54.44|52.04|54.46|52.06|54.27|51.87|0
1755738300000|2025-08-21 01:05:00|54.42|52.02|54.57|52.17|54.67|52.27|54.37|51.97|0
1755738600000|2025-08-21 01:10:00|54.54|52.14|54.54|52.14|54.74|52.34|54.49|52.09|0
1755738900000|2025-08-21 01:15:00|54.56|52.16|54.58|52.18|54.66|52.26|54.42|52.02|0
1755739200000|2025-08-21 01:20:00|54.6|52.2|54.23|51.83|54.64|52.24|54.22|51.82|0
1755739500000|2025-08-21 01:25:00|54.22|51.82|54.26|51.86|54.33|51.93|54.21|51.81|0
1755739800000|2025-08-21 01:30:00|54.24|51.84|54.23|51.83|54.3|51.9|54.17|51.77|0
1755740100000|2025-08-21 01:35:00|54.25|51.85|54.23|51.83|54.26|51.86|54.19|51.79|0
1755740400000|2025-08-21 01:40:00|54.21|51.81|54.23|51.83|54.3|51.9|54.16|51.76|0
1755740700000|2025-08-21 01:45:00|54.24|51.84|54.23|51.83|54.27|51.87|54.13|51.73|0
1755741000000|2025-08-21 01:50:00|54.21|51.81|53.77|51.37|54.23|51.83|53.66|51.26|0
1755741300000|2025-08-21 01:55:00|53.75|51.35|53.37|50.97|53.77|51.37|53.33|50.93|0
1755741600000|2025-08-21 02:00:00|53.4|51|53.37|50.97|53.42|51.02|53.29|50.89|0
1755741900000|2025-08-21 02:05:00|53.38|50.98|53.45|51.05|53.45|51.05|53.27|50.87|0
1755742200000|2025-08-21 02:10:00|53.44|51.04|53.3|50.9|53.48|51.08|53.21|50.81|0
1755742500000|2025-08-21 02:15:00|53.28|50.88|53.28|50.88|53.36|50.96|53.21|50.81|0
1755742800000|2025-08-21 02:20:00|53.3|50.9|53.23|50.83|53.33|50.93|53.2|50.8|0
1755743100000|2025-08-21 02:25:00|53.25|50.85|53.25|50.85|53.3|50.9|53.21|50.81|0
1755743400000|2025-08-21 02:30:00|53.26|50.86|53.23|50.83|53.31|50.91|53.2|50.8|0
1755743700000|2025-08-21 02:35:00|53.24|50.84|53.3|50.9|53.36|50.96|53.23|50.83|0
1755744000000|2025-08-21 02:40:00|53.33|50.93|53.35|50.95|53.37|50.97|53.29|50.89|0
1755744300000|2025-08-21 02:45:00|53.28|50.88|53.28|50.88|53.36|50.96|53.26|50.86|0
1755744600000|2025-08-21 02:50:00|53.3|50.9|53.29|50.89|53.34|50.94|53.25|50.85|0
1755744900000|2025-08-21 02:55:00|53.3|50.9|53.31|50.91|53.34|50.94|53.27|50.87|0
1755745200000|2025-08-21 03:00:00|53.29|50.89|53.34|50.94|53.36|50.96|53.28|50.88|0
1755745500000|2025-08-21 03:05:00|53.33|50.93|53.23|50.83|53.34|50.94|53.22|50.82|0
1755745800000|2025-08-21 03:10:00|53.24|50.84|53.28|50.88|53.32|50.92|53.22|50.82|0
1755746100000|2025-08-21 03:15:00|53.27|50.87|53.37|50.97|53.41|51.01|53.26|50.86|0
1755746400000|2025-08-21 03:20:00|53.39|50.99|53.43|51.03|53.48|51.08|53.38|50.98|0
1755746700000|2025-08-21 03:25:00|53.41|51.01|53.34|50.94|53.43|51.03|53.34|50.94|0
1755747000000|2025-08-21 03:30:00|53.32|50.92|53.39|50.99|53.43|51.03|53.3|50.9|0
1755747300000|2025-08-21 03:35:00|53.38|50.98|53.25|50.85|53.47|51.07|53.21|50.81|0
1755747600000|2025-08-21 03:40:00|53.26|50.86|53.25|50.85|53.29|50.89|53.22|50.82|0
1755747900000|2025-08-21 03:45:00|53.24|50.84|53.31|50.91|53.41|51.01|53.23|50.83|0
1755748200000|2025-08-21 03:50:00|53.29|50.89|53.34|50.94|53.35|50.95|53.26|50.86|0
1755748500000|2025-08-21 03:55:00|53.35|50.95|53.45|51.05|53.49|51.09|53.3|50.9|0
1755748800000|2025-08-21 04:00:00|53.46|51.06|53.49|51.09|54.61|52.21|53.46|51.06|0
1755749100000|2025-08-21 04:05:00|53.53|51.13|53.56|51.16|53.59|51.19|53.52|51.12|0
1755749400000|2025-08-21 04:10:00|53.57|51.17|53.74|51.34|53.76|51.36|53.55|51.15|0
1755749700000|2025-08-21 04:15:00|53.73|51.33|53.65|51.25|53.74|51.34|53.61|51.21|0
1755750000000|2025-08-21 04:20:00|53.66|51.26|53.6|51.2|53.69|51.29|53.6|51.2|0
1755750300000|2025-08-21 04:25:00|53.58|51.18|53.65|51.25|53.7|51.3|53.57|51.17|0
1755750600000|2025-08-21 04:30:00|53.67|51.27|53.68|51.28|53.74|51.34|53.62|51.22|0
1755750900000|2025-08-21 04:35:00|53.69|51.29|53.66|51.26|53.71|51.31|53.65|51.25|0
1755751200000|2025-08-21 04:40:00|53.72|51.32|53.68|51.28|53.75|51.35|53.65|51.25|0
1755751500000|2025-08-21 04:45:00|53.66|51.26|53.64|51.24|53.7|51.3|53.59|51.19|0
1755751800000|2025-08-21 04:50:00|53.62|51.22|53.65|51.25|53.68|51.28|53.62|51.22|0
1755752100000|2025-08-21 04:55:00|53.67|51.27|53.82|51.42|53.86|51.46|53.63|51.23|0
1755752400000|2025-08-21 05:00:00|53.84|51.44|53.68|51.28|53.84|51.44|53.66|51.26|0
1755752700000|2025-08-21 05:05:00|53.69|51.29|54.03|51.63|54.03|51.63|53.64|51.24|0
1755753000000|2025-08-21 05:10:00|54.07|51.67|54.01|51.61|54.07|51.67|53.95|51.55|0
1755753300000|2025-08-21 05:15:00|53.99|51.59|53.91|51.51|54.04|51.64|53.85|51.45|0
1755753600000|2025-08-21 05:20:00|53.9|51.5|54.11|51.71|54.11|51.71|53.89|51.49|0
1755753900000|2025-08-21 05:25:00|54.06|51.66|54.08|51.68|54.14|51.74|54.01|51.61|0
1755754200000|2025-08-21 05:30:00|54.06|51.66|54.11|51.71|54.22|51.82|54.06|51.66|0
1755754500000|2025-08-21 05:35:00|54.12|51.72|54.15|51.75|54.17|51.77|54.08|51.68|0
1755754800000|2025-08-21 05:40:00|54.17|51.77|54.08|51.68|54.2|51.8|54.04|51.64|0
1755755100000|2025-08-21 05:45:00|54.1|51.7|54.06|51.66|54.12|51.72|54.01|51.61|0
1755755400000|2025-08-21 05:50:00|54.08|51.68|53.95|51.55|54.12|51.72|53.91|51.51|0
1755755700000|2025-08-21 05:55:00|53.94|51.54|53.73|51.33|53.98|51.58|53.69|51.29|0
1755756000000|2025-08-21 06:00:00|53.72|51.32|53.61|51.21|53.75|51.35|53.58|51.18|0
1755756300000|2025-08-21 06:05:00|53.63|51.23|53.64|51.24|53.75|51.35|53.58|51.18|0
1755756600000|2025-08-21 06:10:00|53.63|51.23|53.42|51.02|53.64|51.24|53.38|50.98|0
1755756900000|2025-08-21 06:15:00|53.4|51|53.25|50.85|53.45|51.05|53.19|50.79|0
1755757200000|2025-08-21 06:20:00|53.3|50.9|53.26|50.86|53.33|50.93|53.16|50.76|0
1755757500000|2025-08-21 06:25:00|53.28|50.88|53.38|50.98|53.44|51.04|53.25|50.85|0
1755757800000|2025-08-21 06:30:00|53.36|50.96|53.33|50.93|53.39|50.99|53.27|50.87|0
1755758100000|2025-08-21 06:35:00|53.34|50.94|53.24|50.84|53.37|50.97|53.14|50.74|0
1755758400000|2025-08-21 06:40:00|53.26|50.86|53.24|50.84|53.32|50.92|53.21|50.81|0
1755758700000|2025-08-21 06:45:00|53.26|50.86|53.28|50.88|53.33|50.93|53.23|50.83|0
1755759000000|2025-08-21 06:50:00|53.29|50.89|53.27|50.87|53.32|50.92|53.24|50.84|0
1755759300000|2025-08-21 06:55:00|53.25|50.85|53.29|50.89|53.33|50.93|53.21|50.81|0
1755759600000|2025-08-21 07:00:00|53.26|50.86|53.34|50.94|53.45|51.05|53.22|50.82|0
1755759900000|2025-08-21 07:05:00|53.37|50.97|53.31|50.91|53.39|50.99|53.22|50.82|0
1755760200000|2025-08-21 07:10:00|53.35|50.95|53.62|51.22|53.63|51.23|53.28|50.88|0
1755760500000|2025-08-21 07:15:00|53.56|51.16|53.73|51.33|53.8|51.4|53.51|51.11|0
1755760800000|2025-08-21 07:20:00|53.71|51.31|53.72|51.32|53.79|51.39|53.68|51.28|0
1755761100000|2025-08-21 07:25:00|53.74|51.34|53.74|51.34|53.78|51.38|53.65|51.25|0
1755761400000|2025-08-21 07:30:00|53.72|51.32|53.71|51.31|53.79|51.39|53.65|51.25|0
1755761700000|2025-08-21 07:35:00|53.69|51.29|53.59|51.19|53.73|51.33|53.53|51.13|0
1755762000000|2025-08-21 07:40:00|53.57|51.17|53.6|51.2|53.64|51.24|53.49|51.09|0
1755762300000|2025-08-21 07:45:00|53.62|51.22|53.49|51.09|53.65|51.25|53.49|51.09|0
1755762600000|2025-08-21 07:50:00|53.48|51.08|53.44|51.04|53.53|51.13|53.31|50.91|0
1755762900000|2025-08-21 07:55:00|53.45|51.05|53.44|51.04|53.5|51.1|53.39|50.99|0
1755763200000|2025-08-21 08:00:00|53.46|51.06|53.43|51.03|53.56|51.16|53.37|50.97|0
1755763500000|2025-08-21 08:05:00|53.45|51.05|53.33|50.93|53.51|51.11|53.26|50.86|0
1755763800000|2025-08-21 08:10:00|53.35|50.95|53.51|51.11|53.56|51.16|53.3|50.9|0
1755764100000|2025-08-21 08:15:00|53.52|51.12|53.83|51.43|53.89|51.49|53.46|51.06|0
1755764400000|2025-08-21 08:20:00|53.81|51.41|53.61|51.21|53.88|51.48|53.58|51.18|0
1755764700000|2025-08-21 08:25:00|53.59|51.19|53.62|51.22|53.69|51.29|53.56|51.16|0
1755765000000|2025-08-21 08:30:00|53.64|51.24|53.59|51.19|53.64|51.24|53.48|51.08|0
1755765300000|2025-08-21 08:35:00|53.6|51.2|53.54|51.14|53.61|51.21|53.51|51.11|0
1755765600000|2025-08-21 08:40:00|53.56|51.16|53.59|51.19|53.63|51.23|53.51|51.11|0
1755765900000|2025-08-21 08:45:00|53.61|51.21|53.85|51.45|53.89|51.49|53.52|51.12|0
1755766200000|2025-08-21 08:50:00|53.88|51.48|54|51.6|54.13|51.73|53.87|51.47|0
1755766500000|2025-08-21 08:55:00|54.01|51.61|54.29|51.89|54.32|51.92|53.97|51.57|0
1755766800000|2025-08-21 09:00:00|54.27|51.87|54.43|52.03|54.48|52.08|54.25|51.85|0
1755767100000|2025-08-21 09:05:00|54.45|52.05|54.45|52.05|54.49|52.09|54.34|51.94|0
1755767400000|2025-08-21 09:10:00|54.46|52.06|54.34|51.94|54.46|52.06|54.25|51.85|0
1755767700000|2025-08-21 09:15:00|54.36|51.96|54.25|51.85|54.37|51.97|54.23|51.83|0
1755768000000|2025-08-21 09:20:00|54.27|51.87|54.21|51.81|54.32|51.92|54.17|51.77|0
1755768300000|2025-08-21 09:25:00|54.2|51.8|54.09|51.69|54.31|51.91|54.09|51.69|0
1755768600000|2025-08-21 09:30:00|54.12|51.72|54.11|51.71|54.16|51.76|54.07|51.67|0
1755768900000|2025-08-21 09:35:00|54.12|51.72|54.12|51.72|54.16|51.76|54.07|51.67|0
1755769200000|2025-08-21 09:40:00|54.14|51.74|54.13|51.73|54.14|51.74|54.06|51.66|0
1755769500000|2025-08-21 09:45:00|54.12|51.72|54.11|51.71|54.19|51.79|54.07|51.67|0
1755769800000|2025-08-21 09:50:00|54.1|51.7|54.19|51.79|54.24|51.84|54.09|51.69|0
1755770100000|2025-08-21 09:55:00|54.18|51.78|54.27|51.87|54.3|51.9|54.14|51.74|0
1755770400000|2025-08-21 10:00:00|54.3|51.9|54.53|52.13|54.67|52.27|54.28|51.88|0
1755770700000|2025-08-21 10:05:00|54.51|52.11|54.47|52.07|54.53|52.13|54.37|51.97|0
1755771000000|2025-08-21 10:10:00|54.4|52|54.66|52.26|54.68|52.28|54.4|52|0
1755771300000|2025-08-21 10:15:00|54.65|52.25|54.88|52.48|54.91|52.51|54.55|52.15|0
1755771600000|2025-08-21 10:20:00|54.87|52.47|54.65|52.25|55.03|52.63|54.64|52.24|0
1755771900000|2025-08-21 10:25:00|54.66|52.26|54.62|52.22|54.77|52.37|54.56|52.16|0
1755772200000|2025-08-21 10:30:00|54.63|52.23|54.71|52.31|54.74|52.34|54.55|52.15|0
1755772500000|2025-08-21 10:35:00|54.69|52.29|54.7|52.3|54.72|52.32|54.59|52.19|0
1755772800000|2025-08-21 10:40:00|54.68|52.28|54.62|52.22|54.73|52.33|54.56|52.16|0
1755773100000|2025-08-21 10:45:00|54.63|52.23|54.64|52.24|54.66|52.26|54.58|52.18|0
1755773400000|2025-08-21 10:50:00|54.66|52.26|54.45|52.05|54.66|52.26|54.42|52.02|0
1755773700000|2025-08-21 10:55:00|54.47|52.07|54.46|52.06|54.59|52.19|54.36|51.96|0
1755774000000|2025-08-21 11:00:00|54.35|51.95|54.47|52.07|54.55|52.15|53.99|51.59|0
1755774300000|2025-08-21 11:05:00|54.45|52.05|54.34|51.94|54.47|52.07|54.16|51.76|0
1755774600000|2025-08-21 11:10:00|54.35|51.95|54.48|52.08|54.5|52.1|54.32|51.92|0
1755774900000|2025-08-21 11:15:00|54.46|52.06|54.49|52.09|54.53|52.13|54.44|52.04|0
1755775200000|2025-08-21 11:20:00|54.47|52.07|54.41|52.01|54.53|52.13|54.36|51.96|0
1755775500000|2025-08-21 11:25:00|54.39|51.99|54.47|52.07|54.52|52.12|54.39|51.99|0
1755775800000|2025-08-21 11:30:00|54.49|52.09|54.61|52.21|54.62|52.22|54.42|52.02|0
1755776100000|2025-08-21 11:35:00|54.59|52.19|54.81|52.41|54.88|52.48|54.52|52.12|0
1755776400000|2025-08-21 11:40:00|54.79|52.39|54.75|52.35|54.82|52.42|54.71|52.31|0
1755776700000|2025-08-21 11:45:00|54.76|52.36|55.19|52.79|55.22|52.82|54.76|52.36|0
1755777000000|2025-08-21 11:50:00|55.2|52.8|55.09|52.69|55.2|52.8|54.95|52.55|0
1755777300000|2025-08-21 11:55:00|55.1|52.7|55.03|52.63|55.13|52.73|54.97|52.57|0
1755777600000|2025-08-21 12:00:00|55.04|52.64|55.21|52.81|55.3|52.9|54.29|51.89|0
1755777900000|2025-08-21 12:05:00|55.23|52.83|55.32|52.92|55.38|52.98|55.13|52.73|0
1755778200000|2025-08-21 12:10:00|55.33|52.93|55.71|53.31|55.78|53.38|55.3|52.9|0
1755778500000|2025-08-21 12:15:00|55.69|53.29|56.01|53.61|56.07|53.67|55.6|53.2|0
1755778800000|2025-08-21 12:20:00|56.03|53.63|55.66|53.26|56.13|53.73|55.63|53.23|0
1755779100000|2025-08-21 12:25:00|55.68|53.28|55.82|53.42|55.89|53.49|55.62|53.22|0
1755779400000|2025-08-21 12:30:00|55.97|53.57|55.22|52.82|55.97|53.57|55.19|52.79|0
1755779700000|2025-08-21 12:35:00|55.24|52.84|55.66|53.26|55.7|53.3|55.23|52.83|0
1755780000000|2025-08-21 12:40:00|55.69|53.29|55.77|53.37|55.88|53.48|55.57|53.17|0
1755780300000|2025-08-21 12:45:00|55.75|53.35|56.09|53.69|56.15|53.75|55.75|53.35|0
1755780600000|2025-08-21 12:50:00|56.11|53.71|56.13|53.73|56.19|53.79|55.98|53.58|0
1755780900000|2025-08-21 12:55:00|56.15|53.75|56.25|53.85|56.37|53.97|56.08|53.68|0
1755781200000|2025-08-21 13:00:00|56.27|53.87|56.02|53.62|56.43|54.03|55.98|53.58|0
1755781500000|2025-08-21 13:05:00|56.06|53.66|55.77|53.37|56.08|53.68|55.74|53.34|0
1755781800000|2025-08-21 13:10:00|55.75|53.35|56.07|53.67|56.07|53.67|55.75|53.35|0
1755782100000|2025-08-21 13:15:00|56.05|53.65|56.03|53.63|56.13|53.73|55.95|53.55|0
1755782400000|2025-08-21 13:20:00|56.01|53.61|55.89|53.49|56.02|53.62|55.82|53.42|0
1755782700000|2025-08-21 13:25:00|55.87|53.47|55.11|52.71|55.93|53.53|55.11|52.71|0
1755783000000|2025-08-21 13:30:00|55.65|53.25|55.79|53.39|56.43|54.03|55.31|52.91|0
1755783300000|2025-08-21 13:35:00|55.83|53.43|55.76|53.36|56.3|53.9|55.43|53.03|0
1755783600000|2025-08-21 13:40:00|55.73|53.33|56.06|53.66|56.4|54|55.73|53.33|0
1755783900000|2025-08-21 13:45:00|55.47|53.07|55.98|53.58|57.67|55.27|55.42|53.02|0
1755784200000|2025-08-21 13:50:00|56|53.6|56.42|54.02|56.74|54.34|55.98|53.58|0
1755784500000|2025-08-21 13:55:00|56.38|53.98|57.08|54.68|57.11|54.71|56.31|53.91|0
1755784800000|2025-08-21 14:00:00|57.1|54.7|55.45|53.05|57.61|55.21|55.37|52.97|0
1755785100000|2025-08-21 14:05:00|55.49|53.09|55.18|52.78|55.53|53.13|55.01|52.61|0
1755785400000|2025-08-21 14:10:00|55.21|52.81|54.88|52.48|55.3|52.9|54.64|52.24|0
1755785700000|2025-08-21 14:15:00|54.82|52.42|54.39|51.99|55.02|52.62|54.14|51.74|0
1755786000000|2025-08-21 14:20:00|54.41|52.01|54.16|51.76|54.52|52.12|54.12|51.72|0
1755786300000|2025-08-21 14:25:00|54.15|51.75|53.92|51.52|54.46|52.06|53.85|51.45|0
1755786600000|2025-08-21 14:30:00|53.98|51.58|54.51|52.11|54.6|52.2|53.92|51.52|0
1755786900000|2025-08-21 14:35:00|54.49|52.09|55.37|52.97|55.43|53.03|54.46|52.06|0
1755787200000|2025-08-21 14:40:00|55.31|52.91|54.79|52.39|55.52|53.12|54.72|52.32|0
1755787500000|2025-08-21 14:45:00|54.81|52.41|55|52.6|55.13|52.73|54.54|52.14|0
1755787800000|2025-08-21 14:50:00|54.94|52.54|54.36|51.96|54.97|52.57|54.36|51.96|0
1755788100000|2025-08-21 14:55:00|54.38|51.98|54.21|51.81|54.55|52.15|54.17|51.77|0
1755788400000|2025-08-21 15:00:00|54.23|51.83|54.46|52.06|54.5|52.1|53.94|51.54|0
1755788700000|2025-08-21 15:05:00|54.48|52.08|54.68|52.28|54.78|52.38|54.48|52.08|0
1755789000000|2025-08-21 15:10:00|54.64|52.24|55.94|53.54|55.96|53.56|54.62|52.22|0
1755789300000|2025-08-21 15:15:00|55.96|53.56|55.08|52.68|56.14|53.74|55.06|52.66|0
1755789600000|2025-08-21 15:20:00|55.06|52.66|54.38|51.98|55.23|52.83|54.2|51.8|0
1755789900000|2025-08-21 15:25:00|54.36|51.96|54.72|52.32|54.98|52.58|54.35|51.95|0
1755790200000|2025-08-21 15:30:00|54.74|52.34|54.31|51.91|54.81|52.41|54.24|51.84|0
1755790500000|2025-08-21 15:35:00|54.29|51.89|54.27|51.87|54.32|51.92|54.06|51.66|0
1755790800000|2025-08-21 15:40:00|54.23|51.83|54.16|51.76|54.39|51.99|53.99|51.59|0
1755791100000|2025-08-21 15:45:00|54.13|51.73|54.54|52.14|54.69|52.29|54.11|51.71|0
1755791400000|2025-08-21 15:50:00|54.56|52.16|55.55|53.15|55.6|53.2|54.55|52.15|0
1755791700000|2025-08-21 15:55:00|55.58|53.18|55.81|53.41|55.92|53.52|55.49|53.09|0
1755792000000|2025-08-21 16:00:00|55.85|53.45|56.12|53.72|56.22|53.82|55.67|53.27|0
1755792300000|2025-08-21 16:05:00|56.15|53.75|56.19|53.79|56.3|53.9|55.97|53.57|0
1755792600000|2025-08-21 16:10:00|56.21|53.81|55.89|53.49|56.36|53.96|55.77|53.37|0
1755792900000|2025-08-21 16:15:00|55.87|53.47|55.66|53.26|55.89|53.49|55.53|53.13|0
1755793200000|2025-08-21 16:20:00|55.64|53.24|55.59|53.19|55.93|53.53|55.53|53.13|0
1755793500000|2025-08-21 16:25:00|55.62|53.22|56.12|53.72|56.31|53.91|55.61|53.21|0
1755793800000|2025-08-21 16:30:00|56.1|53.7|56.18|53.78|56.22|53.82|55.71|53.31|0
1755794100000|2025-08-21 16:35:00|56.11|53.71|55.71|53.31|56.29|53.89|55.69|53.29|0
1755794400000|2025-08-21 16:40:00|55.73|53.33|55.66|53.26|55.84|53.44|55.46|53.06|0
1755794700000|2025-08-21 16:45:00|55.64|53.24|55.87|53.47|56.02|53.62|55.58|53.18|0
1755795000000|2025-08-21 16:50:00|55.89|53.49|55.2|52.8|55.89|53.49|55.18|52.78|0
1755795300000|2025-08-21 16:55:00|55.21|52.81|56.32|53.92|56.46|54.06|55.14|52.74|0
1755795600000|2025-08-21 17:00:00|56.3|53.9|55.98|53.58|56.38|53.98|55.98|53.58|0
1755795900000|2025-08-21 17:05:00|56|53.6|55.9|53.5|56.07|53.67|55.64|53.24|0
1755796200000|2025-08-21 17:10:00|55.92|53.52|56.38|53.98|56.47|54.07|55.9|53.5|0
1755796500000|2025-08-21 17:15:00|56.44|54.04|56.76|54.36|56.89|54.49|56.3|53.9|0
1755796800000|2025-08-21 17:20:00|56.74|54.34|57.08|54.68|57.1|54.7|56.62|54.22|0
1755797100000|2025-08-21 17:25:00|56.99|54.59|56.72|54.32|57.34|54.94|56.66|54.26|0
1755797400000|2025-08-21 17:30:00|56.7|54.3|55.98|53.58|56.77|54.37|55.96|53.56|0
1755797700000|2025-08-21 17:35:00|55.96|53.56|55.55|53.15|56.11|53.71|55.44|53.04|0
1755798000000|2025-08-21 17:40:00|55.54|53.14|55.37|52.97|55.54|53.14|55.25|52.85|0
1755798300000|2025-08-21 17:45:00|55.35|52.95|55.14|52.74|55.45|53.05|54.92|52.52|0
1755798600000|2025-08-21 17:50:00|55.12|52.72|55.4|53|55.6|53.2|55.12|52.72|0
1755798900000|2025-08-21 17:55:00|55.42|53.02|55.36|52.96|55.45|53.05|55.26|52.86|0
1755799200000|2025-08-21 18:00:00|55.35|52.95|55.42|53.02|55.49|53.09|55.12|52.72|0
1755799500000|2025-08-21 18:05:00|55.4|53|55.6|53.2|55.71|53.31|55.27|52.87|0
1755799800000|2025-08-21 18:10:00|55.62|53.22|55.33|52.93|55.78|53.38|55.26|52.86|0
1755800100000|2025-08-21 18:15:00|55.35|52.95|55.14|52.74|55.47|53.07|55.12|52.72|0
1755800400000|2025-08-21 18:20:00|55.12|52.72|55.25|52.85|55.43|53.03|55.03|52.63|0
1755800700000|2025-08-21 18:25:00|55.27|52.87|55.64|53.24|55.66|53.26|55.16|52.76|0
1755801000000|2025-08-21 18:30:00|55.63|53.23|55.67|53.27|56.03|53.63|55.59|53.19|0
1755801300000|2025-08-21 18:35:00|55.69|53.29|55.18|52.78|55.69|53.29|55.16|52.76|0
1755801600000|2025-08-21 18:40:00|55.2|52.8|55.56|53.16|55.61|53.21|55.13|52.73|0
1755801900000|2025-08-21 18:45:00|55.58|53.18|55.63|53.23|55.91|53.51|55.58|53.18|0
1755802200000|2025-08-21 18:50:00|55.61|53.21|55.17|52.77|55.71|53.31|55.05|52.65|0
1755802500000|2025-08-21 18:55:00|55.23|52.83|54.95|52.55|55.41|53.01|54.87|52.47|0
1755802800000|2025-08-21 19:00:00|55.03|52.63|54.97|52.57|55.04|52.64|54.73|52.33|0
1755803100000|2025-08-21 19:05:00|54.89|52.49|54.65|52.25|54.94|52.54|54.64|52.24|0
1755803400000|2025-08-21 19:10:00|54.63|52.23|54.77|52.37|54.85|52.45|54.58|52.18|0
1755803700000|2025-08-21 19:15:00|54.81|52.41|54.94|52.54|55.08|52.68|54.78|52.38|0
1755804000000|2025-08-21 19:20:00|54.97|52.57|54.93|52.53|55|52.6|54.78|52.38|0
1755804300000|2025-08-21 19:25:00|54.91|52.51|55.08|52.68|55.08|52.68|54.79|52.39|0
1755804600000|2025-08-21 19:30:00|55.06|52.66|55.22|52.82|55.22|52.82|54.97|52.57|0
1755804900000|2025-08-21 19:35:00|55.24|52.84|55.43|53.03|55.53|53.13|55.2|52.8|0
1755805200000|2025-08-21 19:40:00|55.49|53.09|55.48|53.08|55.59|53.19|55.28|52.88|0
1755805500000|2025-08-21 19:45:00|55.46|53.06|55.39|52.99|55.63|53.23|55.33|52.93|0
1755805800000|2025-08-21 19:50:00|55.43|53.03|55.33|52.93|55.54|53.14|55.14|52.74|0
1755806100000|2025-08-21 19:55:00|55.35|52.95|55.34|52.94|55.84|53.44|55.13|52.73|0
1755806400000|2025-08-21 20:00:00|55.47|53.07|55.35|52.95|55.48|53.08|55.26|52.86|0
1755806700000|2025-08-21 20:05:00|55.33|52.93|55.41|53.01|55.47|53.07|55.25|52.85|0
1755807000000|2025-08-21 20:10:00|55.43|53.03|55.19|52.79|55.48|53.08|55.16|52.76|0
1755807300000|2025-08-21 20:15:00|55.21|52.81|55.06|52.66|55.28|52.88|55.05|52.65|0
1755807600000|2025-08-21 20:20:00|55.08|52.68|55.06|52.66|55.13|52.73|55.06|52.66|0
1755807900000|2025-08-21 20:25:00|55.04|52.64|55.11|52.71|55.13|52.73|55.04|52.64|0
1755808200000|2025-08-21 20:30:00|55.09|52.69|55.08|52.68|55.12|52.72|55.06|52.66|0
1755808500000|2025-08-21 20:35:00|55.1|52.7|55.09|52.69|55.12|52.72|55.06|52.66|0
1755808800000|2025-08-21 20:40:00|55.08|52.68|55.08|52.68|55.11|52.71|55.01|52.61|0
1755809100000|2025-08-21 20:45:00|55.1|52.7|54.89|52.49|55.18|52.78|54.89|52.49|0
1755809400000|2025-08-21 20:50:00|54.91|52.51|54.96|52.56|54.98|52.58|54.87|52.47|0
1755809700000|2025-08-21 20:55:00|55.26|52.26|55.29|52.29|55.32|52.32|55.24|52.24|0
1755810000000|2025-08-21 21:00:00|55.3|52.3|55.34|52.34|55.34|52.34|55.27|52.27|0
1755810300000|2025-08-21 21:05:00|55.3|52.3|55.3|52.3|55.36|52.36|55.3|52.3|0
1755810600000|2025-08-21 21:10:00|55.29|52.29|55.25|52.25|55.3|52.3|55.25|52.25|0
1755810900000|2025-08-21 21:15:00|55.24|52.24|55.22|52.22|55.24|52.24|55.22|52.22|0
1755811200000|2025-08-21 21:20:00|55.27|52.27|55.25|52.25|55.29|52.29|55.18|52.18|0
1755811500000|2025-08-21 21:25:00|55.24|52.24|55.23|52.23|55.24|52.24|55.23|52.23|0
1755811800000|2025-08-21 21:30:00|55.2|52.2|55.23|52.23|55.24|52.24|55.2|52.2|0
1755812400000|2025-08-21 21:40:00|55.26|52.26|55.24|52.24|55.27|52.27|55.24|52.24|0
1755813000000|2025-08-21 21:50:00|55.23|52.23|55.24|52.24|55.24|52.24|55.22|52.22|0
1755813300000|2025-08-21 21:55:00|55.23|52.23|55.2|52.2|55.23|52.23|55.19|52.19|0
1755813600000|2025-08-21 22:00:00|55.15|52.15|54.98|51.98|55.15|52.15|54.8|51.8|0
1755813900000|2025-08-21 22:05:00|54.96|51.96|54.92|51.92|55.02|52.02|54.86|51.86|0
1755814200000|2025-08-21 22:10:00|54.91|51.91|54.9|51.9|54.92|51.92|54.82|51.82|0
1755814500000|2025-08-21 22:15:00|54.93|51.93|54.8|51.8|54.93|51.93|54.76|51.76|0
1755814800000|2025-08-21 22:20:00|54.82|51.82|54.88|51.88|54.88|51.88|54.77|51.77|0
1755815100000|2025-08-21 22:25:00|54.86|51.86|55.06|52.06|55.07|52.07|54.86|51.86|0
1755815400000|2025-08-21 22:30:00|55.04|52.04|55.02|52.02|55.06|52.06|54.96|51.96|0
1755815700000|2025-08-21 22:35:00|55.03|52.03|54.85|51.85|55.06|52.06|54.83|51.83|0
1755816000000|2025-08-21 22:40:00|54.86|51.86|54.73|51.73|54.89|51.89|54.73|51.73|0
1755816300000|2025-08-21 22:45:00|54.71|51.71|54.87|51.87|54.89|51.89|54.71|51.71|0
1755816600000|2025-08-21 22:50:00|54.86|51.86|54.79|51.79|54.87|51.87|54.79|51.79|0
1755816900000|2025-08-21 22:55:00|54.81|51.81|54.77|51.77|54.81|51.81|54.71|51.71|0
1755817200000|2025-08-21 23:00:00|54.79|51.79|54.82|51.82|54.85|51.85|54.79|51.79|0
1755817500000|2025-08-21 23:05:00|54.84|51.84|54.88|51.88|54.9|51.9|54.82|51.82|0
1755817800000|2025-08-21 23:10:00|54.9|51.9|54.88|51.88|54.9|51.9|54.86|51.86|0
1755818100000|2025-08-21 23:15:00|54.86|51.86|54.76|51.76|54.87|51.87|54.74|51.74|0
1755818400000|2025-08-21 23:20:00|54.72|51.72|54.7|51.7|54.74|51.74|54.7|51.7|0
1755818700000|2025-08-21 23:25:00|54.72|51.72|54.72|51.72|54.74|51.74|54.7|51.7|0
1755819000000|2025-08-21 23:30:00|54.68|51.68|54.94|51.94|54.95|51.95|54.68|51.68|0
1755819300000|2025-08-21 23:35:00|54.95|51.95|54.83|51.83|54.95|51.95|54.83|51.83|0
1755819600000|2025-08-21 23:40:00|54.81|51.81|54.88|51.88|54.89|51.89|54.75|51.75|0
1755819900000|2025-08-21 23:45:00|54.89|51.89|54.79|51.79|54.89|51.89|54.77|51.77|0
1755820200000|2025-08-21 23:50:00|54.77|51.77|54.72|51.72|54.77|51.77|54.64|51.64|0
1755820500000|2025-08-21 23:55:00|54.73|51.73|54.63|51.63|54.73|51.73|54.61|51.61|0
1755820800000|2025-08-22 00:00:00|54.67|51.67|54.79|51.79|54.82|51.82|54.54|51.54|0
1755821100000|2025-08-22 00:05:00|54.81|51.81|54.88|51.88|55.11|52.11|54.76|51.76|0
1755821400000|2025-08-22 00:10:00|54.87|51.87|55.48|52.48|55.57|52.57|54.86|51.86|0
1755821700000|2025-08-22 00:15:00|55.47|52.47|55.02|52.62|55.57|53.05|53.78|51.38|0
1755822000000|2025-08-22 00:20:00|55|52.6|54.56|52.16|55|52.6|54.5|52.1|0
1755822300000|2025-08-22 00:25:00|54.58|52.18|54.89|52.49|54.97|52.57|54.53|52.13|0
1755822600000|2025-08-22 00:30:00|54.99|52.59|54.86|52.46|54.99|52.59|54.75|52.35|0
1755822900000|2025-08-22 00:35:00|54.84|52.44|54.82|52.42|54.87|52.47|54.76|52.36|0
1755823200000|2025-08-22 00:40:00|54.83|52.43|54.89|52.49|54.96|52.56|54.77|52.37|0
1755823500000|2025-08-22 00:45:00|54.87|52.47|54.86|52.46|54.92|52.52|54.84|52.44|0
1755823800000|2025-08-22 00:50:00|54.88|52.48|54.87|52.47|54.93|52.53|54.86|52.46|0
1755824100000|2025-08-22 00:55:00|54.9|52.5|55.04|52.64|55.13|52.73|54.85|52.45|0
1755824400000|2025-08-22 01:00:00|55.02|52.62|55.01|52.61|55.1|52.7|54.9|52.5|0
1755824700000|2025-08-22 01:05:00|55.02|52.62|55.1|52.7|55.11|52.71|54.96|52.56|0
1755825000000|2025-08-22 01:10:00|55.11|52.71|55.08|52.68|55.19|52.79|54.97|52.57|0
1755825300000|2025-08-22 01:15:00|55.09|52.69|54.87|52.47|55.14|52.74|54.84|52.44|0
1755825600000|2025-08-22 01:20:00|54.88|52.48|55.02|52.62|55.08|52.68|54.85|52.45|0
1755825900000|2025-08-22 01:25:00|55.01|52.61|55.02|52.62|55.08|52.68|54.96|52.56|0
1755826200000|2025-08-22 01:30:00|55|52.6|55|52.6|55.12|52.72|54.99|52.59|0
1755826500000|2025-08-22 01:35:00|55.02|52.62|55.05|52.65|55.09|52.69|54.94|52.54|0
1755826800000|2025-08-22 01:40:00|55.03|52.63|55.02|52.62|55.09|52.69|54.93|52.53|0
1755827100000|2025-08-22 01:45:00|55.01|52.61|55.02|52.62|55.11|52.71|54.97|52.57|0
1755827400000|2025-08-22 01:50:00|55.03|52.63|55.03|52.63|55.1|52.7|55|52.6|0
1755827700000|2025-08-22 01:55:00|55.02|52.62|55.07|52.67|55.1|52.7|55.02|52.62|0
1755828000000|2025-08-22 02:00:00|55.06|52.66|55.05|52.65|55.11|52.71|54.99|52.59|0
1755828300000|2025-08-22 02:05:00|55.07|52.67|54.95|52.55|55.08|52.68|54.93|52.53|0
1755828600000|2025-08-22 02:10:00|54.96|52.56|54.77|52.37|54.99|52.59|54.74|52.34|0
1755828900000|2025-08-22 02:15:00|54.76|52.36|54.79|52.39|54.81|52.41|54.72|52.32|0
1755829200000|2025-08-22 02:20:00|54.8|52.4|54.77|52.37|54.81|52.41|54.71|52.31|0
1755829500000|2025-08-22 02:25:00|54.75|52.35|54.77|52.37|54.88|52.48|54.75|52.35|0
1755829800000|2025-08-22 02:30:00|54.8|52.4|54.83|52.43|54.86|52.46|54.74|52.34|0
1755830100000|2025-08-22 02:35:00|54.82|52.42|54.82|52.42|54.86|52.46|54.77|52.37|0
1755830400000|2025-08-22 02:40:00|54.8|52.4|54.74|52.34|54.81|52.41|54.7|52.3|0
1755830700000|2025-08-22 02:45:00|54.73|52.33|54.79|52.39|54.81|52.41|54.7|52.3|0
1755831000000|2025-08-22 02:50:00|54.81|52.41|54.81|52.41|54.83|52.43|54.75|52.35|0
1755831300000|2025-08-22 02:55:00|54.83|52.43|55.03|52.63|55.03|52.63|54.75|52.35|0
1755831600000|2025-08-22 03:00:00|55.02|52.62|55.37|52.97|55.38|52.98|55.02|52.62|0
1755831900000|2025-08-22 03:05:00|55.38|52.98|55.25|52.85|55.4|53|55.25|52.85|0
1755832200000|2025-08-22 03:10:00|55.23|52.83|55.31|52.91|55.35|52.95|55.23|52.83|0
1755832500000|2025-08-22 03:15:00|55.28|52.88|55.28|52.88|55.35|52.95|55.26|52.86|0
1755832800000|2025-08-22 03:20:00|55.3|52.9|55.32|52.92|55.35|52.95|55.28|52.88|0
1755833100000|2025-08-22 03:25:00|55.31|52.91|55.31|52.91|55.36|52.96|55.28|52.88|0
1755833400000|2025-08-22 03:30:00|55.29|52.89|55.32|52.92|55.34|52.94|55.28|52.88|0
1755833700000|2025-08-22 03:35:00|55.33|52.93|55.2|52.8|55.33|52.93|55.17|52.77|0
1755834000000|2025-08-22 03:40:00|55.19|52.79|55.25|52.85|55.31|52.91|55.19|52.79|0
1755834300000|2025-08-22 03:45:00|55.23|52.83|55.22|52.82|55.27|52.87|55.19|52.79|0
1755834600000|2025-08-22 03:50:00|55.23|52.83|55.24|52.84|55.25|52.85|55.2|52.8|0
1755834900000|2025-08-22 03:55:00|55.23|52.83|55.25|52.85|55.28|52.88|55.19|52.79|0
1755835200000|2025-08-22 04:00:00|55.27|52.87|55.21|52.81|55.3|52.9|55.15|52.75|0
1755835500000|2025-08-22 04:05:00|55.2|52.8|55.2|52.8|55.26|52.86|55.09|52.69|0
1755835800000|2025-08-22 04:10:00|55.18|52.78|55.2|52.8|55.21|52.81|55.14|52.74|0
1755836100000|2025-08-22 04:15:00|55.18|52.78|55.2|52.8|55.23|52.83|55.12|52.72|0
1755836400000|2025-08-22 04:20:00|55.16|52.76|55.1|52.7|55.21|52.81|55.1|52.7|0
1755836700000|2025-08-22 04:25:00|55.07|52.67|55.18|52.78|55.23|52.83|55.07|52.67|0
1755837000000|2025-08-22 04:30:00|55.16|52.76|55.23|52.83|55.3|52.9|55.16|52.76|0
1755837300000|2025-08-22 04:35:00|55.24|52.84|55.21|52.81|55.25|52.85|55.17|52.77|0
1755837600000|2025-08-22 04:40:00|55.23|52.83|55.23|52.83|55.23|52.83|55.18|52.78|0
1755837900000|2025-08-22 04:45:00|55.22|52.82|55.19|52.79|55.22|52.82|55.13|52.73|0
1755838200000|2025-08-22 04:50:00|55.16|52.76|55.18|52.78|55.2|52.8|55.16|52.76|0
1755838500000|2025-08-22 04:55:00|55.2|52.8|55.2|52.8|55.25|52.85|55.16|52.76|0
1755838800000|2025-08-22 05:00:00|55.18|52.78|55.11|52.71|55.18|52.78|55.07|52.67|0
1755839100000|2025-08-22 05:05:00|55.13|52.73|55.24|52.84|55.25|52.85|55.1|52.7|0
1755839400000|2025-08-22 05:10:00|55.19|52.79|55.17|52.77|55.24|52.84|55.15|52.75|0
1755839700000|2025-08-22 05:15:00|55.19|52.79|55.33|52.93|55.33|52.93|55.17|52.77|0
1755840000000|2025-08-22 05:20:00|55.31|52.91|55.44|53.04|55.5|53.1|55.29|52.89|0
1755840300000|2025-08-22 05:25:00|55.42|53.02|55.56|53.16|55.58|53.18|55.41|53.01|0
1755840600000|2025-08-22 05:30:00|55.55|53.15|55.55|53.15|55.59|53.19|55.48|53.08|0
1755840900000|2025-08-22 05:35:00|55.56|53.16|55.51|53.11|55.58|53.18|55.47|53.07|0
1755841200000|2025-08-22 05:40:00|55.53|53.13|55.71|53.31|55.75|53.35|55.53|53.13|0
1755841500000|2025-08-22 05:45:00|55.7|53.3|55.51|53.11|55.71|53.31|55.48|53.08|0
1755841800000|2025-08-22 05:50:00|55.49|53.09|55.29|52.89|55.52|53.12|55.27|52.87|0
1755842100000|2025-08-22 05:55:00|55.28|52.88|55.47|53.07|55.49|53.09|55.26|52.86|0
1755842400000|2025-08-22 06:00:00|55.49|53.09|55.74|53.34|55.74|53.34|55.49|53.09|0
1755842700000|2025-08-22 06:05:00|55.7|53.3|55.9|53.5|55.94|53.54|55.64|53.24|0
1755843000000|2025-08-22 06:10:00|55.92|53.52|55.85|53.45|55.92|53.52|55.77|53.37|0
1755843300000|2025-08-22 06:15:00|55.83|53.43|55.8|53.4|55.9|53.5|55.68|53.28|0
1755843600000|2025-08-22 06:20:00|55.75|53.35|55.81|53.41|55.84|53.44|55.72|53.32|0
1755843900000|2025-08-22 06:25:00|55.8|53.4|55.94|53.54|56.19|53.79|55.8|53.4|0
1755844200000|2025-08-22 06:30:00|55.92|53.52|56.15|53.75|56.21|53.81|55.81|53.41|0
1755844500000|2025-08-22 06:35:00|56.17|53.77|56.56|54.16|56.62|54.22|56.11|53.71|0
1755844800000|2025-08-22 06:40:00|56.57|54.17|57.44|55.04|57.69|55.29|56.57|54.17|0
1755845100000|2025-08-22 06:45:00|57.63|55.23|56.52|54.12|57.76|55.36|56.5|54.1|0
1755845400000|2025-08-22 06:50:00|56.59|54.19|56.47|54.07|56.64|54.24|56.4|54|0
1755845700000|2025-08-22 06:55:00|56.45|54.05|56.34|53.94|56.54|54.14|56.27|53.87|0
1755846000000|2025-08-22 07:00:00|56.3|53.9|55.9|53.5|56.37|53.97|55.89|53.49|0
1755846300000|2025-08-22 07:05:00|55.89|53.49|55.86|53.46|55.93|53.53|55.67|53.27|0
1755846600000|2025-08-22 07:10:00|55.88|53.48|55.42|53.02|55.9|53.5|55.37|52.97|0
1755846900000|2025-08-22 07:15:00|55.45|53.05|55.42|53.02|55.57|53.17|55.37|52.97|0
1755847200000|2025-08-22 07:20:00|55.44|53.04|55.47|53.07|55.54|53.14|55.39|52.99|0
1755847500000|2025-08-22 07:25:00|55.48|53.08|55.4|53|55.52|53.12|55.39|52.99|0
1755847800000|2025-08-22 07:30:00|55.39|52.99|55.4|53|55.51|53.11|55.35|52.95|0
1755848100000|2025-08-22 07:35:00|55.41|53.01|55.38|52.98|55.46|53.06|55.35|52.95|0
1755848400000|2025-08-22 07:40:00|55.4|53|55.43|53.03|55.51|53.11|55.3|52.9|0
1755848700000|2025-08-22 07:45:00|55.47|53.07|55.38|52.98|55.49|53.09|55.34|52.94|0
1755849000000|2025-08-22 07:50:00|55.32|52.92|55.12|52.72|55.42|53.02|55.1|52.7|0
1755849300000|2025-08-22 07:55:00|55.13|52.73|55.08|52.68|55.17|52.77|55.04|52.64|0
1755849600000|2025-08-22 08:00:00|55.1|52.7|55.02|52.62|55.18|52.78|54.93|52.53|0
1755849900000|2025-08-22 08:05:00|55.07|52.67|54.8|52.4|55.13|52.73|54.69|52.29|0
1755850200000|2025-08-22 08:10:00|54.78|52.38|54.7|52.3|54.81|52.41|54.64|52.24|0
1755850500000|2025-08-22 08:15:00|54.74|52.34|54.48|52.08|54.75|52.35|54.42|52.02|0
1755850800000|2025-08-22 08:20:00|54.5|52.1|54.34|51.94|54.5|52.1|54.31|51.91|0
1755851100000|2025-08-22 08:25:00|54.36|51.96|54.55|52.15|54.55|52.15|54.22|51.82|0
1755851400000|2025-08-22 08:30:00|54.51|52.11|54.67|52.27|54.74|52.34|54.51|52.11|0
1755851700000|2025-08-22 08:35:00|54.65|52.25|54.54|52.14|54.71|52.31|54.49|52.09|0
1755852000000|2025-08-22 08:40:00|54.56|52.16|54.29|51.89|54.58|52.18|54.23|51.83|0
1755852300000|2025-08-22 08:45:00|54.27|51.87|54.23|51.83|54.29|51.89|54.15|51.75|0
1755852600000|2025-08-22 08:50:00|54.2|51.8|54.12|51.72|54.22|51.82|54.11|51.71|0
1755852900000|2025-08-22 08:55:00|54.13|51.73|54.14|51.74|54.19|51.79|54.08|51.68|0
1755853200000|2025-08-22 09:00:00|54.16|51.76|54.25|51.85|54.29|51.89|54.1|51.7|0
1755853500000|2025-08-22 09:05:00|54.27|51.87|54.24|51.84|54.32|51.92|54.21|51.81|0
1755853800000|2025-08-22 09:10:00|54.26|51.86|54.22|51.82|54.33|51.93|54.19|51.79|0
1755854100000|2025-08-22 09:15:00|54.24|51.84|54.24|51.84|54.28|51.88|54.15|51.75|0
1755854400000|2025-08-22 09:20:00|54.22|51.82|54.31|51.91|54.31|51.91|54.2|51.8|0
1755854700000|2025-08-22 09:25:00|54.33|51.93|54.29|51.89|54.37|51.97|54.17|51.77|0
1755855000000|2025-08-22 09:30:00|54.33|51.93|54.24|51.84|54.35|51.95|54.17|51.77|0
1755855300000|2025-08-22 09:35:00|54.26|51.86|54.29|51.89|54.37|51.97|54.22|51.82|0
1755855600000|2025-08-22 09:40:00|54.28|51.88|54.25|51.85|54.32|51.92|54.16|51.76|0
1755855900000|2025-08-22 09:45:00|54.27|51.87|54.19|51.79|54.29|51.89|54.18|51.78|0
1755856200000|2025-08-22 09:50:00|54.2|51.8|54.15|51.75|54.25|51.85|54.07|51.67|0
1755856500000|2025-08-22 09:55:00|54.17|51.77|54.22|51.82|54.24|51.84|54.1|51.7|0
1755856800000|2025-08-22 10:00:00|54.2|51.8|53.91|51.51|54.22|51.82|53.87|51.47|0
1755857100000|2025-08-22 10:05:00|53.92|51.52|53.87|51.47|53.97|51.57|53.85|51.45|0
1755857400000|2025-08-22 10:10:00|53.86|51.46|53.82|51.42|53.89|51.49|53.76|51.36|0
1755857700000|2025-08-22 10:15:00|53.8|51.4|54.08|51.68|54.11|51.71|53.78|51.38|0
1755858000000|2025-08-22 10:20:00|54.06|51.66|54.08|51.68|54.15|51.75|54.05|51.65|0
1755858300000|2025-08-22 10:25:00|54.07|51.67|54|51.6|54.13|51.73|54|51.6|0
1755858600000|2025-08-22 10:30:00|54.02|51.62|53.94|51.54|54.02|51.62|53.9|51.5|0
1755858900000|2025-08-22 10:35:00|53.92|51.52|54.01|51.61|54.04|51.64|53.91|51.51|0
1755859200000|2025-08-22 10:40:00|53.99|51.59|54.04|51.64|54.06|51.66|53.93|51.53|0
1755859500000|2025-08-22 10:45:00|54.07|51.67|54.06|51.66|54.12|51.72|54|51.6|0
1755859800000|2025-08-22 10:50:00|54.04|51.64|54.11|51.71|54.16|51.76|54.02|51.62|0
1755860100000|2025-08-22 10:55:00|54.09|51.69|54.08|51.68|54.13|51.73|54.05|51.65|0
1755860400000|2025-08-22 11:00:00|54.16|51.76|54.22|51.82|54.22|51.82|54.07|51.67|0
1755860700000|2025-08-22 11:05:00|54.23|51.83|54.07|51.67|54.23|51.83|53.99|51.59|0
1755861000000|2025-08-22 11:10:00|54.08|51.68|54.05|51.65|54.14|51.74|53.99|51.59|0
1755861300000|2025-08-22 11:15:00|54.03|51.63|54.29|51.89|54.33|51.93|54|51.6|0
1755861600000|2025-08-22 11:20:00|54.3|51.9|54.22|51.82|54.32|51.92|54.17|51.77|0
1755861900000|2025-08-22 11:25:00|54.19|51.79|54.19|51.79|54.24|51.84|54.16|51.76|0
1755862200000|2025-08-22 11:30:00|54.2|51.8|54.3|51.9|54.39|51.99|54.14|51.74|0
1755862500000|2025-08-22 11:35:00|54.31|51.91|54.35|51.95|54.38|51.98|54.23|51.83|0
1755862800000|2025-08-22 11:40:00|54.34|51.94|54.36|51.96|54.43|52.03|54.31|51.91|0
1755863100000|2025-08-22 11:45:00|54.37|51.97|54.35|51.95|54.41|52.01|54.31|51.91|0
1755863400000|2025-08-22 11:50:00|54.33|51.93|54.36|51.96|54.41|52.01|54.31|51.91|0
1755863700000|2025-08-22 11:55:00|54.37|51.97|54.43|52.03|54.49|52.09|54.33|51.93|0
1755864000000|2025-08-22 12:00:00|54.37|51.97|54.31|51.91|54.45|52.05|54.23|51.83|0
1755864300000|2025-08-22 12:05:00|54.29|51.89|54.33|51.93|54.35|51.95|54.23|51.83|0
1755864600000|2025-08-22 12:10:00|54.35|51.95|54.24|51.84|54.37|51.97|54.2|51.8|0
1755864900000|2025-08-22 12:15:00|54.3|51.9|53.98|51.58|54.34|51.94|53.96|51.56|0
1755865200000|2025-08-22 12:20:00|53.97|51.57|53.92|51.52|53.99|51.59|53.86|51.46|0
1755865500000|2025-08-22 12:25:00|53.91|51.51|53.88|51.48|53.99|51.59|53.84|51.44|0
1755865800000|2025-08-22 12:30:00|53.51|51.11|53.92|51.52|54.04|51.64|53.49|51.09|0
1755866100000|2025-08-22 12:35:00|53.95|51.55|54.12|51.72|54.3|51.9|53.88|51.48|0
1755866400000|2025-08-22 12:40:00|54.14|51.74|54.33|51.93|54.36|51.96|54.14|51.74|0
1755866700000|2025-08-22 12:45:00|54.32|51.92|54.16|51.76|54.33|51.93|54.11|51.71|0
1755867000000|2025-08-22 12:50:00|54.18|51.78|54.23|51.83|54.29|51.89|54.12|51.72|0
1755867300000|2025-08-22 12:55:00|54.22|51.82|54.25|51.85|54.31|51.91|54.19|51.79|0
1755867600000|2025-08-22 13:00:00|54.23|51.83|54.23|51.83|54.47|52.07|54.19|51.79|0
1755867900000|2025-08-22 13:05:00|54.22|51.82|54.06|51.66|54.3|51.9|53.92|51.52|0
1755868200000|2025-08-22 13:10:00|54.04|51.64|54.1|51.7|54.2|51.8|53.97|51.57|0
1755868500000|2025-08-22 13:15:00|54.08|51.68|53.91|51.51|54.15|51.75|53.91|51.51|0
1755868800000|2025-08-22 13:20:00|53.89|51.49|53.95|51.55|53.95|51.55|53.83|51.43|0
1755869100000|2025-08-22 13:25:00|53.93|51.53|54.01|51.61|54.01|51.61|53.93|51.53|0
1755869400000|2025-08-22 13:30:00|53.89|51.49|53.7|51.3|54.15|51.75|53.42|51.02|0
1755869700000|2025-08-22 13:35:00|53.66|51.26|53.11|50.71|53.86|51.46|53.11|50.71|0
1755870000000|2025-08-22 13:40:00|53.13|50.73|52.55|50.15|53.21|50.81|52.52|50.12|0
1755870300000|2025-08-22 13:45:00|52.57|50.17|52.44|50.04|52.93|50.53|52.25|49.85|0
1755870600000|2025-08-22 13:50:00|52.42|50.02|52.67|50.27|52.85|50.45|52.35|49.95|0
1755870900000|2025-08-22 13:55:00|52.69|50.29|53.27|50.87|53.5|51.1|52.64|50.24|0
1755871200000|2025-08-22 14:00:00|52.98|50.58|50.53|45.73|52.98|50.58|49.23|44.81|0
1755871500000|2025-08-22 14:05:00|50.34|45.54|48.69|45.33|50.5|46.63|48.5|45.14|0
1755871800000|2025-08-22 14:10:00|48.64|45.28|48.14|44.78|48.96|45.6|48.14|44.78|0
1755872100000|2025-08-22 14:15:00|48.28|44.92|48.64|45.28|48.81|45.45|47.55|44.19|0
1755872400000|2025-08-22 14:20:00|48.6|45.24|48.61|45.25|49.31|45.95|48.4|45.04|0
1755872700000|2025-08-22 14:25:00|48.66|45.3|48.2|44.84|48.88|45.52|48.04|44.68|0
1755873000000|2025-08-22 14:30:00|48.27|44.91|47.67|44.31|48.27|44.91|47.6|44.24|0
1755873300000|2025-08-22 14:35:00|47.68|44.32|47.86|44.5|47.89|44.53|47.5|44.14|0
1755873600000|2025-08-22 14:40:00|47.82|44.46|47.18|43.82|47.82|44.46|47.18|43.82|0
1755873900000|2025-08-22 14:45:00|47.23|43.87|47.27|43.91|47.34|43.98|46.93|43.57|0
1755874200000|2025-08-22 14:50:00|47.24|43.88|47.11|43.75|47.47|44.11|47.11|43.75|0
1755874500000|2025-08-22 14:55:00|47.13|43.77|47.21|43.85|47.21|43.85|46.84|43.48|0
1755874800000|2025-08-22 15:00:00|47.19|43.83|46.91|43.55|47.22|43.86|46.86|43.5|0
1755875100000|2025-08-22 15:05:00|46.95|43.59|47.23|43.87|47.3|43.94|46.85|43.49|0
1755875400000|2025-08-22 15:10:00|47.25|43.89|47.28|43.92|47.35|43.99|46.94|43.58|0
1755875700000|2025-08-22 15:15:00|47.26|43.9|46.94|43.58|47.31|43.95|46.87|43.51|0
1755876000000|2025-08-22 15:20:00|46.93|43.57|46.88|43.52|47|43.64|46.74|43.38|0
1755876300000|2025-08-22 15:25:00|46.9|43.54|46.89|43.53|47.07|43.71|46.8|43.44|0
1755876600000|2025-08-22 15:30:00|46.87|43.51|46.62|43.26|46.89|43.53|46.57|43.21|0
1755876900000|2025-08-22 15:35:00|46.64|43.28|46.96|43.6|47.03|43.67|46.55|43.19|0
1755877200000|2025-08-22 15:40:00|46.95|43.59|46.93|43.57|47.09|43.73|46.81|43.45|0
1755877500000|2025-08-22 15:45:00|46.91|43.55|46.97|43.61|47.05|43.69|46.75|43.39|0
1755877800000|2025-08-22 15:50:00|46.99|43.63|46.95|43.59|47.13|43.77|46.93|43.57|0
1755878100000|2025-08-22 15:55:00|46.97|43.61|47.24|43.88|47.28|43.92|46.89|43.53|0
1755878400000|2025-08-22 16:00:00|47.2|43.84|46.91|43.55|47.3|43.94|46.9|43.54|0
1755878700000|2025-08-22 16:05:00|46.93|43.57|46.98|43.62|47.06|43.7|46.87|43.51|0
1755879000000|2025-08-22 16:10:00|46.96|43.6|47.17|43.81|47.25|43.89|46.91|43.55|0
1755879300000|2025-08-22 16:15:00|47.15|43.79|47.38|44.02|47.57|44.21|47.15|43.79|0
1755879600000|2025-08-22 16:20:00|47.4|44.04|47.32|43.96|47.5|44.14|47.16|43.8|0
1755879900000|2025-08-22 16:25:00|47.33|43.97|47.59|44.23|47.7|44.34|47.33|43.97|0
1755880200000|2025-08-22 16:30:00|47.58|44.22|47.35|43.99|47.66|44.3|47.26|43.9|0
1755880500000|2025-08-22 16:35:00|47.33|43.97|47.42|44.06|47.46|44.1|47.13|43.77|0
1755880800000|2025-08-22 16:40:00|47.4|44.04|47.17|43.81|47.44|44.08|47.17|43.81|0
1755881100000|2025-08-22 16:45:00|47.19|43.83|47.15|43.79|47.24|43.88|47|43.64|0
1755881400000|2025-08-22 16:50:00|47.14|43.78|47.41|44.05|47.45|44.09|47.06|43.7|0
1755881700000|2025-08-22 16:55:00|47.42|44.06|47.58|44.22|47.81|44.45|47.38|44.02|0
1755882000000|2025-08-22 17:00:00|47.56|44.2|47.02|43.66|47.56|44.2|46.94|43.58|0
1755882300000|2025-08-22 17:05:00|47.01|43.65|46.92|43.56|47.06|43.7|46.84|43.48|0
1755882600000|2025-08-22 17:10:00|46.94|43.58|46.75|43.39|47.06|43.7|46.74|43.38|0
1755882900000|2025-08-22 17:15:00|46.76|43.4|46.69|43.33|46.78|43.42|46.65|43.29|0
1755883200000|2025-08-22 17:20:00|46.71|43.35|46.47|43.11|46.74|43.38|46.42|43.06|0
1755883500000|2025-08-22 17:25:00|46.42|43.06|46.45|43.09|46.51|43.15|46.33|42.97|0
1755883800000|2025-08-22 17:30:00|46.43|43.07|46.59|43.23|46.63|43.27|46.35|42.99|0
1755884100000|2025-08-22 17:35:00|46.61|43.25|46.47|43.11|46.61|43.25|46.41|43.05|0
1755884400000|2025-08-22 17:40:00|46.5|43.14|46.44|43.08|46.55|43.19|46.39|43.03|0
1755884700000|2025-08-22 17:45:00|46.42|43.06|46.56|43.2|46.56|43.2|46.32|42.96|0
1755885000000|2025-08-22 17:50:00|46.57|43.21|46.5|43.14|46.57|43.21|46.41|43.05|0
1755885300000|2025-08-22 17:55:00|46.48|43.12|46.66|43.3|46.75|43.39|46.39|43.03|0
1755885600000|2025-08-22 18:00:00|46.64|43.28|46.6|43.24|46.69|43.33|46.49|43.13|0
1755885900000|2025-08-22 18:05:00|46.62|43.26|46.78|43.42|46.86|43.5|46.56|43.2|0
1755886200000|2025-08-22 18:10:00|46.72|43.36|46.81|43.45|46.84|43.48|46.66|43.3|0
1755886500000|2025-08-22 18:15:00|46.83|43.47|46.94|43.58|46.97|43.61|46.74|43.38|0
1755886800000|2025-08-22 18:20:00|46.96|43.6|47|43.64|47.11|43.75|46.91|43.55|0
1755887100000|2025-08-22 18:25:00|47.01|43.65|47.04|43.68|47.07|43.71|46.87|43.51|0
1755887400000|2025-08-22 18:30:00|47|43.64|46.25|43.85|47.03|43.91|46.25|43.39|0
1755887700000|2025-08-22 18:35:00|46.29|43.89|46.29|43.89|46.35|43.95|46.08|43.68|0
1755888000000|2025-08-22 18:40:00|46.28|43.88|46.48|44.08|46.58|44.18|46.28|43.88|0
1755888300000|2025-08-22 18:45:00|46.52|44.12|46.31|43.91|46.56|44.16|46.25|43.85|0
1755888600000|2025-08-22 18:50:00|46.32|43.92|46.27|43.87|46.48|44.08|46.25|43.85|0
1755888900000|2025-08-22 18:55:00|46.29|43.89|46.45|44.05|46.5|44.1|46.26|43.86|0
1755889200000|2025-08-22 19:00:00|46.46|44.06|46.42|44.02|46.47|44.07|46.26|43.86|0
1755889500000|2025-08-22 19:05:00|46.44|44.04|46.51|44.11|46.59|44.19|46.38|43.98|0
1755889800000|2025-08-22 19:10:00|46.52|44.12|46.53|44.13|46.68|44.28|46.44|44.04|0
1755890100000|2025-08-22 19:15:00|46.54|44.14|46.69|44.29|46.7|44.3|46.49|44.09|0
1755890400000|2025-08-22 19:20:00|46.7|44.3|46.6|44.2|46.74|44.34|46.57|44.17|0
1755890700000|2025-08-22 19:25:00|46.62|44.22|46.8|44.4|46.84|44.44|46.54|44.14|0
1755891000000|2025-08-22 19:30:00|46.82|44.42|46.95|44.55|47.05|44.65|46.7|44.3|0
1755891300000|2025-08-22 19:35:00|46.97|44.57|47.23|44.83|47.28|44.88|46.92|44.52|0
1755891600000|2025-08-22 19:40:00|47.26|44.86|46.97|44.57|47.37|44.97|46.92|44.52|0
1755891900000|2025-08-22 19:45:00|46.98|44.58|46.67|44.27|47.03|44.63|46.65|44.25|0
1755892200000|2025-08-22 19:50:00|46.5|44.1|46.4|44|46.63|44.23|46.3|43.9|0
1755892500000|2025-08-22 19:55:00|46.34|43.94|46.55|44.15|46.87|44.47|46.24|43.84|0
1755892800000|2025-08-22 20:00:00|46.45|44.05|46.42|44.02|46.63|44.23|46.32|43.92|0
1755893100000|2025-08-22 20:05:00|46.44|44.04|46.35|43.95|46.53|44.13|46.33|43.93|0
1755893400000|2025-08-22 20:10:00|46.34|43.94|46.4|44|46.44|44.04|46.34|43.94|0
1756081200000|2025-08-25 00:20:00|46.75|43.75|46.45|44.05|46.75|44.09|46.39|43.75|0
1756081500000|2025-08-25 00:25:00|46.43|44.03|46.48|44.08|46.52|44.12|46.4|44|0
1756081800000|2025-08-25 00:30:00|46.46|44.06|46.76|44.36|46.8|44.4|46.46|44.06|0
1756082100000|2025-08-25 00:35:00|46.74|44.34|46.74|44.34|46.86|44.46|46.72|44.32|0
1756082400000|2025-08-25 00:40:00|46.75|44.35|46.74|44.34|46.77|44.37|46.69|44.29|0
1756082700000|2025-08-25 00:45:00|46.72|44.32|46.76|44.36|46.8|44.4|46.71|44.31|0
1756083000000|2025-08-25 00:50:00|46.78|44.38|46.81|44.41|46.83|44.43|46.74|44.34|0
1756083300000|2025-08-25 00:55:00|46.79|44.39|46.83|44.43|46.87|44.47|46.77|44.37|0
1756083600000|2025-08-25 01:00:00|46.81|44.41|46.79|44.39|46.83|44.43|46.77|44.37|0
1756083900000|2025-08-25 01:05:00|46.8|44.4|46.83|44.43|46.89|44.49|46.78|44.38|0
1756084200000|2025-08-25 01:10:00|46.81|44.41|46.87|44.47|46.89|44.49|46.81|44.41|0
1756084500000|2025-08-25 01:15:00|46.85|44.45|46.85|44.45|46.87|44.47|46.78|44.38|0
1756084800000|2025-08-25 01:20:00|46.84|44.44|46.84|44.44|46.86|44.46|46.79|44.39|0
1756085100000|2025-08-25 01:25:00|46.82|44.42|46.85|44.45|46.85|44.45|46.8|44.4|0
1756085400000|2025-08-25 01:30:00|46.83|44.43|46.81|44.41|46.88|44.48|46.8|44.4|0
1756085700000|2025-08-25 01:35:00|46.86|44.46|46.85|44.45|46.9|44.5|46.83|44.43|0
1756086000000|2025-08-25 01:40:00|46.86|44.46|46.89|44.49|46.93|44.53|46.84|44.44|0
1756086300000|2025-08-25 01:45:00|46.87|44.47|46.93|44.53|46.96|44.56|46.86|44.46|0
1756086600000|2025-08-25 01:50:00|46.95|44.55|46.93|44.53|46.96|44.56|46.89|44.49|0
1756086900000|2025-08-25 01:55:00|46.91|44.51|46.94|44.54|46.95|44.55|46.91|44.51|0
1756087200000|2025-08-25 02:00:00|46.95|44.55|46.95|44.55|46.95|44.55|46.89|44.49|0
1756087500000|2025-08-25 02:05:00|46.93|44.53|46.92|44.52|46.96|44.56|46.88|44.48|0
1756087800000|2025-08-25 02:10:00|46.96|44.56|47.2|44.8|47.2|44.8|46.89|44.49|0
1756088100000|2025-08-25 02:15:00|47.18|44.78|47.01|44.61|47.21|44.81|46.94|44.54|0
1756088400000|2025-08-25 02:20:00|47.02|44.62|46.99|44.59|47.05|44.65|46.96|44.56|0
1756088700000|2025-08-25 02:25:00|47|44.6|46.98|44.58|47.02|44.62|46.96|44.56|0
1756089000000|2025-08-25 02:30:00|47|44.6|46.95|44.55|47.02|44.62|46.95|44.55|0
1756089300000|2025-08-25 02:35:00|46.96|44.56|46.98|44.58|47.01|44.61|46.93|44.53|0
1756089600000|2025-08-25 02:40:00|46.97|44.57|46.97|44.57|47.02|44.62|46.97|44.57|0
1756089900000|2025-08-25 02:45:00|46.98|44.58|47.02|44.62|47.06|44.66|46.96|44.56|0
1756090200000|2025-08-25 02:50:00|47.03|44.63|47.24|44.84|47.34|44.94|46.96|44.56|0
1756090500000|2025-08-25 02:55:00|47.22|44.82|47.3|44.9|47.31|44.91|47.22|44.82|0
1756090800000|2025-08-25 03:00:00|47.32|44.92|47.31|44.91|47.39|44.99|47.28|44.88|0
1756091100000|2025-08-25 03:05:00|47.34|44.94|47.32|44.92|47.35|44.95|47.27|44.87|0
1756091400000|2025-08-25 03:10:00|47.33|44.93|47.27|44.87|47.33|44.93|47.26|44.86|0
1756091700000|2025-08-25 03:15:00|47.28|44.88|47.29|44.89|47.32|44.92|47.27|44.87|0
1756092000000|2025-08-25 03:20:00|47.31|44.91|47.29|44.89|47.32|44.92|47.27|44.87|0
1756092300000|2025-08-25 03:25:00|47.3|44.9|47.29|44.89|47.31|44.91|47.26|44.86|0
1756092600000|2025-08-25 03:30:00|47.31|44.91|47.29|44.89|47.32|44.92|47.26|44.86|0
1756092900000|2025-08-25 03:35:00|47.28|44.88|47.1|44.7|47.31|44.91|47.05|44.65|0
1756093200000|2025-08-25 03:40:00|47.12|44.72|46.93|44.53|47.14|44.74|46.91|44.51|0
1756093500000|2025-08-25 03:45:00|46.92|44.52|46.99|44.59|47|44.6|46.9|44.5|0
1756093800000|2025-08-25 03:50:00|46.96|44.56|46.98|44.58|46.99|44.59|46.94|44.54|0
1756094100000|2025-08-25 03:55:00|46.96|44.56|46.92|44.52|47.01|44.61|46.89|44.49|0
1756094400000|2025-08-25 04:00:00|46.94|44.54|46.95|44.55|46.95|44.55|46.7|44.3|0
1756094700000|2025-08-25 04:05:00|46.96|44.56|46.9|44.5|46.96|44.56|46.89|44.49|0
1756095000000|2025-08-25 04:10:00|46.91|44.51|46.94|44.54|46.94|44.54|46.89|44.49|0
1756095300000|2025-08-25 04:15:00|46.92|44.52|46.89|44.49|46.95|44.55|46.86|44.46|0
1756095600000|2025-08-25 04:20:00|46.88|44.48|46.81|44.41|46.94|44.54|46.75|44.35|0
1756095900000|2025-08-25 04:25:00|46.83|44.43|46.8|44.4|46.85|44.45|46.78|44.38|0
1756096200000|2025-08-25 04:30:00|46.78|44.38|46.76|44.36|46.81|44.41|46.74|44.34|0
1756096500000|2025-08-25 04:35:00|46.74|44.34|46.78|44.38|46.78|44.38|46.74|44.34|0
1756096800000|2025-08-25 04:40:00|46.77|44.37|46.77|44.37|46.77|44.37|46.74|44.34|0
1756097100000|2025-08-25 04:45:00|46.78|44.38|46.78|44.38|46.79|44.39|46.74|44.34|0
1756097400000|2025-08-25 04:50:00|46.77|44.37|46.77|44.37|46.78|44.38|46.73|44.33|0
1756097700000|2025-08-25 04:55:00|46.79|44.39|46.78|44.38|46.79|44.39|46.75|44.35|0
1756098000000|2025-08-25 05:00:00|46.8|44.4|46.75|44.35|46.8|44.4|46.67|44.27|0
1756098300000|2025-08-25 05:05:00|46.73|44.33|46.74|44.34|46.76|44.36|46.68|44.28|0
1756098600000|2025-08-25 05:10:00|46.73|44.33|46.64|44.24|46.8|44.4|46.6|44.2|0
1756098900000|2025-08-25 05:15:00|46.66|44.26|46.67|44.27|46.7|44.3|46.62|44.22|0
1756099200000|2025-08-25 05:20:00|46.65|44.25|46.72|44.32|46.74|44.34|46.65|44.25|0
1756099500000|2025-08-25 05:25:00|46.73|44.33|46.76|44.36|46.8|44.4|46.71|44.31|0
1756099800000|2025-08-25 05:30:00|46.78|44.38|46.77|44.37|46.81|44.41|46.74|44.34|0
1756100100000|2025-08-25 05:35:00|46.76|44.36|46.76|44.36|46.79|44.39|46.75|44.35|0
1756100400000|2025-08-25 05:40:00|46.77|44.37|46.73|44.33|46.8|44.4|46.69|44.29|0
1756100700000|2025-08-25 05:45:00|46.72|44.32|46.68|44.28|46.73|44.33|46.65|44.25|0
1756101000000|2025-08-25 05:50:00|46.67|44.27|46.59|44.19|46.69|44.29|46.57|44.17|0
1756101300000|2025-08-25 05:55:00|46.6|44.2|46.6|44.2|46.63|44.23|46.56|44.16|0
1756101600000|2025-08-25 06:00:00|46.58|44.18|46.54|44.14|46.66|44.26|46.5|44.1|0
1756101900000|2025-08-25 06:05:00|46.56|44.16|46.57|44.17|46.59|44.19|46.52|44.12|0
1756102200000|2025-08-25 06:10:00|46.56|44.16|46.65|44.25|46.67|44.27|46.56|44.16|0
1756102500000|2025-08-25 06:15:00|46.63|44.23|46.72|44.32|46.76|44.36|46.6|44.2|0
1756102800000|2025-08-25 06:20:00|46.71|44.31|46.72|44.32|46.74|44.34|46.67|44.27|0
1756103100000|2025-08-25 06:25:00|46.73|44.33|46.7|44.3|46.75|44.35|46.7|44.3|0
1756103400000|2025-08-25 06:30:00|46.71|44.31|46.72|44.32|46.79|44.39|46.65|44.25|0
1756103700000|2025-08-25 06:35:00|46.73|44.33|46.78|44.38|46.82|44.42|46.71|44.31|0
1756104000000|2025-08-25 06:40:00|46.77|44.37|46.83|44.43|46.86|44.46|46.74|44.34|0
1756104300000|2025-08-25 06:45:00|46.85|44.45|46.83|44.43|46.87|44.47|46.8|44.4|0
1756104600000|2025-08-25 06:50:00|46.85|44.45|46.82|44.42|46.87|44.47|46.79|44.39|0
1756104900000|2025-08-25 06:55:00|46.83|44.43|47.01|44.61|47.04|44.64|46.81|44.41|0
1756105200000|2025-08-25 07:00:00|47.02|44.62|47.18|44.78|47.25|44.85|46.99|44.59|0
1756105500000|2025-08-25 07:05:00|47.2|44.8|47.12|44.72|47.22|44.82|47.03|44.63|0
1756105800000|2025-08-25 07:10:00|47.13|44.73|47.14|44.74|47.22|44.82|47.08|44.68|0
1756106100000|2025-08-25 07:15:00|47.15|44.75|47.18|44.78|47.22|44.82|47.09|44.69|0
1756106400000|2025-08-25 07:20:00|47.19|44.79|47.15|44.75|47.21|44.81|47.11|44.71|0
1756106700000|2025-08-25 07:25:00|47.14|44.74|47.14|44.74|47.19|44.79|47.1|44.7|0
1756107000000|2025-08-25 07:30:00|47.18|44.78|47.17|44.77|47.21|44.81|47.13|44.73|0
1756107300000|2025-08-25 07:35:00|47.18|44.78|47.15|44.75|47.21|44.81|47.13|44.73|0
1756107600000|2025-08-25 07:40:00|47.19|44.79|47.17|44.77|47.22|44.82|47.13|44.73|0
1756107900000|2025-08-25 07:45:00|47.15|44.75|47.15|44.75|47.2|44.8|47.11|44.71|0
1756108200000|2025-08-25 07:50:00|47.16|44.76|47.16|44.76|47.17|44.77|47.1|44.7|0
1756108500000|2025-08-25 07:55:00|47.15|44.75|47.16|44.76|47.19|44.79|47.13|44.73|0
1756108800000|2025-08-25 08:00:00|47.19|44.79|47.12|44.72|47.19|44.79|47.02|44.62|0
1756109100000|2025-08-25 08:05:00|47.1|44.7|47.11|44.71|47.17|44.77|47.06|44.66|0
1756109400000|2025-08-25 08:10:00|47.13|44.73|47.11|44.71|47.18|44.78|47.09|44.69|0
1756109700000|2025-08-25 08:15:00|47.12|44.72|47.13|44.73|47.16|44.76|47.1|44.7|0
1756110000000|2025-08-25 08:20:00|47.12|44.72|47.19|44.79|47.25|44.85|47.12|44.72|0
1756110300000|2025-08-25 08:25:00|47.21|44.81|47.07|44.67|47.23|44.83|47.07|44.67|0
1756110600000|2025-08-25 08:30:00|47.09|44.69|47.08|44.68|47.12|44.72|47.06|44.66|0
1756110900000|2025-08-25 08:35:00|47.1|44.7|47.06|44.66|47.11|44.71|47.02|44.62|0
1756111200000|2025-08-25 08:40:00|47.07|44.67|47.14|44.74|47.2|44.8|47.03|44.63|0
1756111500000|2025-08-25 08:45:00|47.12|44.72|47.18|44.78|47.19|44.79|47.12|44.72|0
1756111800000|2025-08-25 08:50:00|47.19|44.79|47.14|44.74|47.19|44.79|47.12|44.72|0
1756112100000|2025-08-25 08:55:00|47.15|44.75|47.27|44.87|47.27|44.87|47.15|44.75|0
1756112400000|2025-08-25 09:00:00|47.29|44.89|47.35|44.95|47.4|45|47.24|44.84|0
1756112700000|2025-08-25 09:05:00|47.33|44.93|47.37|44.97|47.41|45.01|47.33|44.93|0
1756113000000|2025-08-25 09:10:00|47.39|44.99|47.37|44.97|47.41|45.01|47.32|44.92|0
1756113300000|2025-08-25 09:15:00|47.36|44.96|47.37|44.97|47.38|44.98|47.31|44.91|0
1756113600000|2025-08-25 09:20:00|47.38|44.98|47.42|45.02|47.43|45.03|47.32|44.92|0
1756113900000|2025-08-25 09:25:00|47.44|45.04|47.42|45.02|47.44|45.04|47.39|44.99|0
1756114200000|2025-08-25 09:30:00|47.43|45.03|47.39|44.99|47.45|45.05|47.36|44.96|0
1756114500000|2025-08-25 09:35:00|47.37|44.97|47.41|45.01|47.42|45.02|47.37|44.97|0
1756114800000|2025-08-25 09:40:00|47.4|45|47.39|44.99|47.43|45.03|47.36|44.96|0
1756115100000|2025-08-25 09:45:00|47.37|44.97|47.42|45.02|47.47|45.07|47.37|44.97|0
1756115400000|2025-08-25 09:50:00|47.44|45.04|47.43|45.03|47.47|45.07|47.39|44.99|0
1756115700000|2025-08-25 09:55:00|47.42|45.02|47.38|44.98|47.43|45.03|47.36|44.96|0
1756116000000|2025-08-25 10:00:00|47.39|44.99|47.42|45.02|47.45|45.05|47.34|44.94|0
1756116300000|2025-08-25 10:05:00|47.4|45|47.41|45.01|47.44|45.04|47.39|44.99|0
1756116600000|2025-08-25 10:10:00|47.39|44.99|47.42|45.02|47.45|45.05|47.38|44.98|0
1756116900000|2025-08-25 10:15:00|47.44|45.04|47.44|45.04|47.45|45.05|47.4|45|0
1756117200000|2025-08-25 10:20:00|47.45|45.05|47.49|45.09|47.5|45.1|47.43|45.03|0
1756117500000|2025-08-25 10:25:00|47.48|45.08|47.67|45.27|47.68|45.28|47.44|45.04|0
1756117800000|2025-08-25 10:30:00|47.68|45.28|47.66|45.26|47.75|45.35|47.62|45.22|0
1756118100000|2025-08-25 10:35:00|47.64|45.24|47.66|45.26|47.69|45.29|47.62|45.22|0
1756118400000|2025-08-25 10:40:00|47.67|45.27|47.63|45.23|47.71|45.31|47.63|45.23|0
1756118700000|2025-08-25 10:45:00|47.65|45.25|47.68|45.28|47.69|45.29|47.59|45.19|0
1756119000000|2025-08-25 10:50:00|47.66|45.26|47.67|45.27|47.72|45.32|47.65|45.25|0
1756119300000|2025-08-25 10:55:00|47.69|45.29|47.69|45.29|47.7|45.3|47.64|45.24|0
1756119600000|2025-08-25 11:00:00|47.65|45.25|47.66|45.26|47.77|45.37|47.6|45.2|0
1756119900000|2025-08-25 11:05:00|47.64|45.24|47.63|45.23|47.71|45.31|47.61|45.21|0
1756120200000|2025-08-25 11:10:00|47.64|45.24|47.5|45.1|47.7|45.3|47.47|45.07|0
1756120500000|2025-08-25 11:15:00|47.48|45.08|47.44|45.04|47.51|45.11|47.36|44.96|0
1756120800000|2025-08-25 11:20:00|47.43|45.03|47.41|45.01|47.46|45.06|47.38|44.98|0
1756121100000|2025-08-25 11:25:00|47.43|45.03|47.36|44.96|47.43|45.03|47.36|44.96|0
1756121400000|2025-08-25 11:30:00|47.34|44.94|47.38|44.98|47.4|45|47.33|44.93|0
1756121700000|2025-08-25 11:35:00|47.37|44.97|47.36|44.96|47.39|44.99|47.34|44.94|0
1756122000000|2025-08-25 11:40:00|47.35|44.95|47.37|44.97|47.41|45.01|47.33|44.93|0
1756122300000|2025-08-25 11:45:00|47.35|44.95|47.37|44.97|47.4|45|47.33|44.93|0
1756122600000|2025-08-25 11:50:00|47.38|44.98|47.32|44.92|47.42|45.02|47.32|44.92|0
1756122900000|2025-08-25 11:55:00|47.34|44.94|47.32|44.92|47.37|44.97|47.29|44.89|0
1756123200000|2025-08-25 12:00:00|47.34|44.94|47.43|45.03|47.49|45.09|47.28|44.88|0
1756123500000|2025-08-25 12:05:00|47.45|45.05|47.7|45.3|47.72|45.32|47.43|45.03|0
1756123800000|2025-08-25 12:10:00|47.69|45.29|47.68|45.28|47.77|45.37|47.65|45.25|0
1756124100000|2025-08-25 12:15:00|47.66|45.26|47.57|45.17|47.74|45.34|47.57|45.17|0
1756124400000|2025-08-25 12:20:00|47.61|45.21|47.63|45.23|47.65|45.25|47.52|45.12|0
1756124700000|2025-08-25 12:25:00|47.6|45.2|47.66|45.26|47.66|45.26|47.57|45.17|0
1756125000000|2025-08-25 12:30:00|47.67|45.27|47.69|45.29|47.77|45.37|47.31|44.91|0
1756125300000|2025-08-25 12:35:00|47.7|45.3|47.74|45.34|47.78|45.38|47.66|45.26|0
1756125600000|2025-08-25 12:40:00|47.72|45.32|47.58|45.18|47.72|45.32|47.55|45.15|0
1756125900000|2025-08-25 12:45:00|47.56|45.16|47.58|45.18|47.6|45.2|47.52|45.12|0
1756126200000|2025-08-25 12:50:00|47.59|45.19|47.49|45.09|47.59|45.19|47.43|45.03|0
1756126500000|2025-08-25 12:55:00|47.47|45.07|47.51|45.11|47.54|45.14|47.45|45.05|0
1756126800000|2025-08-25 13:00:00|47.49|45.09|47.29|44.89|47.54|45.14|46.9|44.5|0
1756127100000|2025-08-25 13:05:00|47.27|44.87|47.36|44.96|47.42|45.02|47.27|44.87|0
1756127400000|2025-08-25 13:10:00|47.37|44.97|47.41|45.01|47.47|45.07|47.33|44.93|0
1756127700000|2025-08-25 13:15:00|47.43|45.03|47.37|44.97|47.47|45.07|47.29|44.89|0
1756128000000|2025-08-25 13:20:00|47.35|44.95|47.26|44.86|47.41|45.01|47.24|44.84|0
1756128300000|2025-08-25 13:25:00|47.25|44.85|47.21|44.81|47.26|44.86|47.21|44.81|0
1756128600000|2025-08-25 13:30:00|47.03|44.63|47.38|44.98|47.48|45.08|46.94|44.54|0
1756128900000|2025-08-25 13:35:00|47.36|44.96|46.9|44.5|47.39|44.99|46.83|44.43|0
1756129200000|2025-08-25 13:40:00|46.91|44.51|46.84|44.44|47.11|44.71|46.79|44.39|0
1756129500000|2025-08-25 13:45:00|46.82|44.42|46.99|44.59|47.18|44.78|46.82|44.42|0
1756129800000|2025-08-25 13:50:00|47.06|44.66|47.02|44.62|47.15|44.75|46.89|44.49|0
1756130100000|2025-08-25 13:55:00|46.97|44.57|46.71|44.31|47.17|44.77|46.71|44.31|0
1756130400000|2025-08-25 14:00:00|46.69|44.29|46.68|44.28|46.88|44.48|46.39|43.99|0
1756130700000|2025-08-25 14:05:00|46.7|44.3|46.5|44.1|46.77|44.37|46.4|44|0
1756131000000|2025-08-25 14:10:00|46.52|44.12|46.64|44.24|46.84|44.44|46.42|44.02|0
1756131300000|2025-08-25 14:15:00|46.65|44.25|46.54|44.14|46.67|44.27|46.46|44.06|0
1756131600000|2025-08-25 14:20:00|46.56|44.16|46.56|44.16|46.78|44.38|46.47|44.07|0
1756131900000|2025-08-25 14:25:00|46.58|44.18|46.54|44.14|46.65|44.25|46.31|43.91|0
1756132200000|2025-08-25 14:30:00|46.55|44.15|46.47|44.07|46.62|44.22|46.4|44|0
1756132500000|2025-08-25 14:35:00|46.51|44.11|46.38|43.98|46.51|44.11|46.25|43.85|0
1756132800000|2025-08-25 14:40:00|46.37|43.97|46.45|44.05|46.59|44.19|46.33|43.93|0
1756133100000|2025-08-25 14:45:00|46.44|44.04|46.13|43.73|46.61|44.21|46.13|43.73|0
1756133400000|2025-08-25 14:50:00|46.15|43.75|46.22|43.82|46.26|43.86|46.09|43.69|0
1756133700000|2025-08-25 14:55:00|46.25|43.85|46.09|43.69|46.4|44|46.07|43.67|0
1756134000000|2025-08-25 15:00:00|46.12|43.72|45.99|43.59|46.19|43.79|45.99|43.59|0
1756134300000|2025-08-25 15:05:00|46.01|43.61|46.02|43.62|46.15|43.75|45.96|43.56|0
1756134600000|2025-08-25 15:10:00|46|43.6|45.87|43.47|46.07|43.67|45.81|43.41|0
1756134900000|2025-08-25 15:15:00|45.82|43.42|45.83|43.43|45.91|43.51|45.76|43.36|0
1756135200000|2025-08-25 15:20:00|45.82|43.42|45.75|43.35|45.87|43.47|45.68|43.28|0
1756135500000|2025-08-25 15:25:00|45.73|43.33|45.79|43.39|45.85|43.45|45.71|43.31|0
1756135800000|2025-08-25 15:30:00|45.76|43.36|45.91|43.51|45.91|43.51|45.74|43.34|0
1756136100000|2025-08-25 15:35:00|45.89|43.49|45.98|43.58|46.1|43.7|45.86|43.46|0
1756136400000|2025-08-25 15:40:00|46|43.6|45.95|43.55|46.1|43.7|45.92|43.52|0
1756136700000|2025-08-25 15:45:00|45.97|43.57|46.03|43.63|46.06|43.66|45.88|43.48|0
1756137000000|2025-08-25 15:50:00|46.04|43.64|45.89|43.49|46.04|43.64|45.77|43.37|0
1756137300000|2025-08-25 15:55:00|45.91|43.51|45.9|43.5|45.98|43.58|45.85|43.45|0
1756137600000|2025-08-25 16:00:00|45.85|43.45|45.86|43.46|45.94|43.54|45.81|43.41|0
1756137900000|2025-08-25 16:05:00|45.88|43.48|45.82|43.42|45.93|43.53|45.79|43.39|0
1756138200000|2025-08-25 16:10:00|45.78|43.38|45.84|43.44|45.94|43.54|45.78|43.38|0
1756138500000|2025-08-25 16:15:00|45.86|43.46|45.89|43.49|45.91|43.51|45.77|43.37|0
1756138800000|2025-08-25 16:20:00|45.87|43.47|45.78|43.38|45.92|43.52|45.71|43.31|0
1756139100000|2025-08-25 16:25:00|45.79|43.39|45.8|43.4|45.81|43.41|45.71|43.31|0
1756139400000|2025-08-25 16:30:00|45.82|43.42|45.73|43.33|45.86|43.46|45.71|43.31|0
1756139700000|2025-08-25 16:35:00|45.74|43.34|45.71|43.31|45.83|43.43|45.7|43.3|0
1756140000000|2025-08-25 16:40:00|45.73|43.33|45.61|43.21|45.76|43.36|45.59|43.19|0
1756140300000|2025-08-25 16:45:00|45.63|43.23|45.71|43.31|45.76|43.36|45.58|43.18|0
1756140600000|2025-08-25 16:50:00|45.73|43.33|45.8|43.4|45.88|43.48|45.69|43.29|0
1756140900000|2025-08-25 16:55:00|45.82|43.42|45.79|43.39|45.88|43.48|45.74|43.34|0
1756141200000|2025-08-25 17:00:00|45.77|43.37|46.09|43.69|46.17|43.77|45.75|43.35|0
1756141500000|2025-08-25 17:05:00|46.07|43.67|45.91|43.51|46.22|43.82|45.91|43.51|0
1756141800000|2025-08-25 17:10:00|45.89|43.49|45.88|43.48|45.99|43.59|45.81|43.41|0
1756142100000|2025-08-25 17:15:00|45.9|43.5|45.99|43.59|46.04|43.64|45.88|43.48|0
1756142400000|2025-08-25 17:20:00|45.96|43.56|46.07|43.67|46.14|43.74|45.96|43.56|0
1756142700000|2025-08-25 17:25:00|46.08|43.68|46.14|43.74|46.28|43.88|46.06|43.66|0
1756143000000|2025-08-25 17:30:00|46.16|43.76|46.14|43.74|46.17|43.77|46.04|43.64|0
1756143300000|2025-08-25 17:35:00|46.1|43.7|46.32|43.92|46.34|43.94|46.1|43.7|0
1756143600000|2025-08-25 17:40:00|46.34|43.94|46.45|44.05|46.69|44.29|46.34|43.94|0
1756143900000|2025-08-25 17:45:00|46.47|44.07|46.25|43.85|46.47|44.07|46.23|43.83|0
1756144200000|2025-08-25 17:50:00|46.27|43.87|46.29|43.89|46.33|43.93|46.21|43.81|0
1756144500000|2025-08-25 17:55:00|46.3|43.9|46.31|43.91|46.39|43.99|46.22|43.82|0
1756144800000|2025-08-25 18:00:00|46.29|43.89|46.5|44.1|46.55|44.15|46.27|43.87|0
1756145100000|2025-08-25 18:05:00|46.52|44.12|46.46|44.06|46.53|44.13|46.38|43.98|0
1756145400000|2025-08-25 18:10:00|46.44|44.04|46.37|43.97|46.54|44.14|46.34|43.94|0
1756145700000|2025-08-25 18:15:00|46.36|43.96|46.54|44.14|46.57|44.17|46.36|43.96|0
1756146000000|2025-08-25 18:20:00|46.51|44.11|46.55|44.15|46.7|44.3|46.41|44.01|0
1756146300000|2025-08-25 18:25:00|46.57|44.17|46.72|44.32|46.72|44.32|46.51|44.11|0
1756146600000|2025-08-25 18:30:00|46.68|44.28|46.7|44.3|46.73|44.33|46.59|44.19|0
1756146900000|2025-08-25 18:35:00|46.66|44.26|46.68|44.28|46.71|44.31|46.61|44.21|0
1756147200000|2025-08-25 18:40:00|46.67|44.27|46.76|44.36|46.79|44.39|46.61|44.21|0
1756147500000|2025-08-25 18:45:00|46.78|44.38|46.68|44.28|46.88|44.48|46.61|44.21|0
1756147800000|2025-08-25 18:50:00|46.7|44.3|46.72|44.32|46.74|44.34|46.62|44.22|0
1756148100000|2025-08-25 18:55:00|46.73|44.33|46.87|44.47|46.87|44.47|46.63|44.23|0
1756148400000|2025-08-25 19:00:00|46.85|44.45|46.9|44.5|46.96|44.56|46.77|44.37|0
1756148700000|2025-08-25 19:05:00|46.89|44.49|46.82|44.42|46.97|44.57|46.81|44.41|0
1756149000000|2025-08-25 19:10:00|46.85|44.45|46.85|44.45|46.9|44.5|46.78|44.38|0
1756149300000|2025-08-25 19:15:00|46.92|44.52|47.08|44.68|47.2|44.8|46.9|44.5|0
1756149600000|2025-08-25 19:20:00|47.06|44.66|47.09|44.69|47.17|44.77|47.05|44.65|0
1756149900000|2025-08-25 19:25:00|47.11|44.71|47.1|44.7|47.19|44.79|47.06|44.66|0
1756150200000|2025-08-25 19:30:00|47.12|44.72|47.13|44.73|47.19|44.79|47.07|44.67|0
1756150500000|2025-08-25 19:35:00|47.11|44.71|47.04|44.64|47.17|44.77|47.01|44.61|0
1756150800000|2025-08-25 19:40:00|47.06|44.66|47.19|44.79|47.21|44.81|46.99|44.59|0
1756151100000|2025-08-25 19:45:00|47.21|44.81|47.37|44.97|47.39|44.99|47.14|44.74|0
1756151400000|2025-08-25 19:50:00|47.32|44.92|47.4|45|47.46|45.06|47.25|44.85|0
1756151700000|2025-08-25 19:55:00|47.47|45.07|48.08|45.68|48.21|45.81|47.33|44.93|0
1756152000000|2025-08-25 20:00:00|48.15|45.75|47.68|45.28|48.19|45.79|47.66|45.26|0
1756152300000|2025-08-25 20:05:00|47.64|45.24|47.66|45.26|47.73|45.33|47.61|45.21|0
1756152600000|2025-08-25 20:10:00|47.68|45.28|47.73|45.33|47.77|45.37|47.65|45.25|0
1756152900000|2025-08-25 20:15:00|47.71|45.31|47.77|45.37|47.8|45.4|47.71|45.31|0
1756153200000|2025-08-25 20:20:00|47.79|45.39|47.78|45.38|47.83|45.43|47.74|45.34|0
1756153500000|2025-08-25 20:25:00|47.77|45.37|47.73|45.33|47.8|45.4|47.72|45.32|0
1756153800000|2025-08-25 20:30:00|47.75|45.35|47.74|45.34|47.77|45.37|47.71|45.31|0
1756154100000|2025-08-25 20:35:00|47.72|45.32|47.75|45.35|47.77|45.37|47.71|45.31|0
1756154400000|2025-08-25 20:40:00|47.73|45.33|47.72|45.32|47.75|45.35|47.72|45.32|0
1756154700000|2025-08-25 20:45:00|47.7|45.3|47.79|45.39|47.81|45.41|47.7|45.3|0
1756155000000|2025-08-25 20:50:00|47.8|45.4|47.78|45.38|47.81|45.41|47.76|45.36|0
1756155300000|2025-08-25 20:55:00|48.08|45.08|48.09|45.09|48.1|45.1|48.04|45.04|0
1756155600000|2025-08-25 21:00:00|48.1|45.1|48.1|45.1|48.15|45.15|48.1|45.1|0
1756155900000|2025-08-25 21:05:00|48.11|45.11|48.11|45.11|48.13|45.13|48.1|45.1|0
1756156200000|2025-08-25 21:10:00|48.1|45.1|48.09|45.09|48.1|45.1|48.09|45.09|0
1756156500000|2025-08-25 21:15:00|48.08|45.08|48.07|45.07|48.08|45.08|48.07|45.07|0
1756156800000|2025-08-25 21:20:00|48.09|45.09|48.11|45.11|48.13|45.13|48.07|45.07|0
1756157100000|2025-08-25 21:25:00|48.1|45.1|48.11|45.11|48.12|45.12|48.08|45.08|0
1756157400000|2025-08-25 21:30:00|48.18|45.18|48.12|45.12|48.18|45.18|48.12|45.12|0
1756157700000|2025-08-25 21:35:00|48.11|45.11|48.1|45.1|48.14|45.14|48.06|45.06|0
1756158000000|2025-08-25 21:40:00|48.11|45.11|48.11|45.11|48.11|45.11|48.1|45.1|0
1756158300000|2025-08-25 21:45:00|48.1|45.1|48.1|45.1|48.11|45.11|48.07|45.07|0
1756158600000|2025-08-25 21:50:00|48.09|45.09|48.07|45.07|48.1|45.1|48.07|45.07|0
1756158900000|2025-08-25 21:55:00|48.1|45.1|48.1|45.1|48.1|45.1|48.08|45.08|0
1756159200000|2025-08-25 22:00:00|48.01|45.01|47.92|44.92|48.12|45.12|47.86|44.86|0
1756159500000|2025-08-25 22:05:00|47.94|44.94|47.9|44.9|47.96|44.96|47.87|44.87|0
1756159800000|2025-08-25 22:10:00|47.88|44.88|47.86|44.86|47.9|44.9|47.85|44.85|0
1756160100000|2025-08-25 22:15:00|47.85|44.85|47.85|44.85|47.86|44.86|47.81|44.81|0
1756160400000|2025-08-25 22:20:00|47.86|44.86|47.82|44.82|47.92|44.92|47.81|44.81|0
1756160700000|2025-08-25 22:25:00|47.81|44.81|47.82|44.82|47.82|44.82|47.77|44.77|0
1756161000000|2025-08-25 22:30:00|47.81|44.81|47.86|44.86|47.9|44.9|47.81|44.81|0
1756161300000|2025-08-25 22:35:00|47.85|44.85|47.84|44.84|47.88|44.88|47.84|44.84|0
1756161600000|2025-08-25 22:40:00|47.85|44.85|47.79|44.79|47.86|44.86|47.78|44.78|0
1756161900000|2025-08-25 22:45:00|47.8|44.8|47.87|44.87|47.88|44.88|47.78|44.78|0
1756162200000|2025-08-25 22:50:00|47.86|44.86|47.83|44.83|47.86|44.86|47.83|44.83|0
1756162500000|2025-08-25 22:55:00|47.82|44.82|47.87|44.87|47.89|44.89|47.82|44.82|0
1756162800000|2025-08-25 23:00:00|47.84|44.84|47.8|44.8|47.85|44.85|47.79|44.79|0
1756163100000|2025-08-25 23:05:00|47.81|44.81|47.87|44.87|47.92|44.92|47.79|44.79|0
1756163400000|2025-08-25 23:10:00|47.88|44.88|47.88|44.88|47.9|44.9|47.87|44.87|0
1756163700000|2025-08-25 23:15:00|47.89|44.89|47.83|44.83|47.92|44.92|47.83|44.83|0
1756164000000|2025-08-25 23:20:00|47.84|44.84|47.95|44.95|47.99|44.99|47.83|44.83|0
1756164300000|2025-08-25 23:25:00|47.93|44.93|47.97|44.97|48.06|45.06|47.93|44.93|0
1756164600000|2025-08-25 23:30:00|47.99|44.99|47.89|44.89|48|45|47.88|44.88|0
1756164900000|2025-08-25 23:35:00|47.9|44.9|47.98|44.98|48|45|47.89|44.89|0
1756165200000|2025-08-25 23:40:00|47.96|44.96|48.02|45.02|48.05|45.05|47.95|44.95|0
1756165500000|2025-08-25 23:45:00|48.03|45.03|48.05|45.05|48.1|45.1|48|45|0
1756165800000|2025-08-25 23:50:00|48.07|45.07|48.01|45.01|48.14|45.14|48|45|0
1756166100000|2025-08-25 23:55:00|48.03|45.03|47.99|44.99|48.09|45.09|47.99|44.99|0
1756166400000|2025-08-26 00:00:00|48.01|45.01|48.47|45.47|49.27|46.27|47.91|44.91|0
1756166700000|2025-08-26 00:05:00|48.5|45.5|48.21|45.21|48.67|45.67|48.04|45.04|0
1756167000000|2025-08-26 00:10:00|48.19|45.19|48.13|45.13|48.37|45.37|48.06|45.06|0
1756167300000|2025-08-26 00:15:00|48.22|45.22|47.84|45.44|48.22|45.69|47.62|45|0
1756167600000|2025-08-26 00:20:00|47.85|45.45|48.2|45.8|48.31|45.91|47.8|45.4|0
1756167900000|2025-08-26 00:25:00|48.22|45.82|48.55|46.15|48.6|46.2|48.18|45.78|0
1756168200000|2025-08-26 00:30:00|48.57|46.17|48.74|46.34|49.33|46.93|48.3|45.9|0
1756168500000|2025-08-26 00:35:00|48.75|46.35|49.57|47.17|49.61|47.21|48.7|46.3|0
1756168800000|2025-08-26 00:40:00|49.55|47.15|50.33|47.93|50.59|48.19|49.54|47.14|0
1756169100000|2025-08-26 00:45:00|50.32|47.92|50.39|47.99|50.98|48.58|50.27|47.87|0
1756169400000|2025-08-26 00:50:00|50.4|48|50.29|47.89|50.44|48.04|50.17|47.77|0
1756169700000|2025-08-26 00:55:00|50.32|47.92|49.76|47.36|50.36|47.96|49.75|47.35|0
1756170000000|2025-08-26 01:00:00|49.75|47.35|49.53|47.13|50.11|47.71|49.52|47.12|0
1756170300000|2025-08-26 01:05:00|49.52|47.12|49.31|46.91|49.65|47.25|49.24|46.84|0
1756170600000|2025-08-26 01:10:00|49.33|46.93|49.31|46.91|49.33|46.93|49.15|46.75|0
1756170900000|2025-08-26 01:15:00|49.29|46.89|49.35|46.95|49.42|47.02|49.2|46.8|0
1756171200000|2025-08-26 01:20:00|49.36|46.96|49.29|46.89|49.46|47.06|49.24|46.84|0
1756171500000|2025-08-26 01:25:00|49.27|46.87|49.22|46.82|49.32|46.92|49.19|46.79|0
1756171800000|2025-08-26 01:30:00|49.27|46.87|49.22|46.82|49.31|46.91|49.17|46.77|0
1756172100000|2025-08-26 01:35:00|49.24|46.84|49.41|47.01|49.58|47.18|49.18|46.78|0
1756172400000|2025-08-26 01:40:00|49.39|46.99|49.45|47.05|49.53|47.13|49.36|46.96|0
1756172700000|2025-08-26 01:45:00|49.42|47.02|49.41|47.01|49.5|47.1|49.39|46.99|0
1756173000000|2025-08-26 01:50:00|49.42|47.02|49.92|47.52|49.96|47.56|49.42|47.02|0
1756173300000|2025-08-26 01:55:00|49.93|47.53|49.77|47.37|50.07|47.67|49.71|47.31|0
1756173600000|2025-08-26 02:00:00|49.76|47.36|49.4|47|49.78|47.38|49.33|46.93|0
1756173900000|2025-08-26 02:05:00|49.39|46.99|49.38|46.98|49.41|47.01|49.31|46.91|0
1756174200000|2025-08-26 02:10:00|49.37|46.97|49.31|46.91|49.4|47|49.27|46.87|0
1756174500000|2025-08-26 02:15:00|49.35|46.95|49.25|46.85|49.4|47|49.13|46.73|0
1756174800000|2025-08-26 02:20:00|49.23|46.83|49.23|46.83|49.26|46.86|49.15|46.75|0
1756175100000|2025-08-26 02:25:00|49.22|46.82|49.23|46.83|49.28|46.88|49.15|46.75|0
1756175400000|2025-08-26 02:30:00|49.22|46.82|49.32|46.92|49.33|46.93|49.18|46.78|0
1756175700000|2025-08-26 02:35:00|49.31|46.91|49.1|46.7|49.36|46.96|49.05|46.65|0
1756176000000|2025-08-26 02:40:00|49.09|46.69|49.19|46.79|49.3|46.9|49.08|46.68|0
1756176300000|2025-08-26 02:45:00|49.2|46.8|49.2|46.8|49.23|46.83|49.14|46.74|0
1756176600000|2025-08-26 02:50:00|49.18|46.78|49.34|46.94|49.35|46.95|49.14|46.74|0
1756176900000|2025-08-26 02:55:00|49.33|46.93|49.56|47.16|49.59|47.19|49.27|46.87|0
1756177200000|2025-08-26 03:00:00|49.54|47.14|49.42|47.02|49.54|47.14|49.12|46.72|0
1756177500000|2025-08-26 03:05:00|49.43|47.03|49.52|47.12|49.55|47.15|49.39|46.99|0
1756177800000|2025-08-26 03:10:00|49.51|47.11|49.48|47.08|49.55|47.15|49.43|47.03|0
1756178100000|2025-08-26 03:15:00|49.47|47.07|49.51|47.11|49.57|47.17|49.44|47.04|0
1756178400000|2025-08-26 03:20:00|49.5|47.1|49.43|47.03|49.54|47.14|49.4|47|0
1756178700000|2025-08-26 03:25:00|49.44|47.04|49.44|47.04|49.48|47.08|49.41|47.01|0
1756179000000|2025-08-26 03:30:00|49.47|47.07|49.43|47.03|49.49|47.09|49.39|46.99|0
1756179300000|2025-08-26 03:35:00|49.44|47.04|49.43|47.03|49.48|47.08|49.41|47.01|0
1756179600000|2025-08-26 03:40:00|49.44|47.04|49.45|47.05|49.48|47.08|49.4|47|0
1756179900000|2025-08-26 03:45:00|49.44|47.04|49.45|47.05|49.47|47.07|49.42|47.02|0
1756180200000|2025-08-26 03:50:00|49.46|47.06|49.45|47.05|49.48|47.08|49.39|46.99|0
1756180500000|2025-08-26 03:55:00|49.43|47.03|49.49|47.09|49.5|47.1|49.4|47|0
1756180800000|2025-08-26 04:00:00|49.45|47.05|49.48|47.08|49.53|47.13|49.43|47.03|0
1756181100000|2025-08-26 04:05:00|49.49|47.09|49.46|47.06|49.52|47.12|49.44|47.04|0
1756181400000|2025-08-26 04:10:00|49.47|47.07|49.31|46.91|49.48|47.08|49.28|46.88|0
1756181700000|2025-08-26 04:15:00|49.34|46.94|49.32|46.92|49.34|46.94|49.27|46.87|0
1756182000000|2025-08-26 04:20:00|49.35|46.95|49.34|46.94|49.35|46.95|49.29|46.89|0
1756182300000|2025-08-26 04:25:00|49.35|46.95|49.25|46.85|49.39|46.99|49.25|46.85|0
1756182600000|2025-08-26 04:30:00|49.24|46.84|49.32|46.92|49.39|46.99|49.22|46.82|0
1756182900000|2025-08-26 04:35:00|49.34|46.94|49.35|46.95|49.36|46.96|49.29|46.89|0
1756183200000|2025-08-26 04:40:00|49.36|46.96|49.48|47.08|49.49|47.09|49.29|46.89|0
1756183500000|2025-08-26 04:45:00|49.47|47.07|49.28|46.88|49.5|47.1|49.28|46.88|0
1756183800000|2025-08-26 04:50:00|49.27|46.87|48.97|46.57|49.32|46.92|48.94|46.54|0
1756184100000|2025-08-26 04:55:00|49|46.6|49.34|46.94|49.42|47.02|48.95|46.55|0
1756184400000|2025-08-26 05:00:00|49.32|46.92|49.05|46.65|49.33|46.93|49.03|46.63|0
1756184700000|2025-08-26 05:05:00|49.06|46.66|49.09|46.69|49.11|46.71|49.02|46.62|0
1756185000000|2025-08-26 05:10:00|49.07|46.67|49.02|46.62|49.07|46.67|48.95|46.55|0
1756185300000|2025-08-26 05:15:00|49.03|46.63|49.03|46.63|49.08|46.68|48.98|46.58|0
1756185600000|2025-08-26 05:20:00|49.02|46.62|49|46.6|49.07|46.67|48.97|46.57|0
1756185900000|2025-08-26 05:25:00|49.01|46.61|49|46.6|49.05|46.65|48.98|46.58|0
1756186200000|2025-08-26 05:30:00|49.02|46.62|48.8|46.4|49.08|46.68|48.8|46.4|0
1756186500000|2025-08-26 05:35:00|48.81|46.41|48.74|46.34|48.84|46.44|48.68|46.28|0
1756186800000|2025-08-26 05:40:00|48.76|46.36|48.61|46.21|48.77|46.37|48.61|46.21|0
1756187100000|2025-08-26 05:45:00|48.6|46.2|48.63|46.23|48.65|46.25|48.56|46.16|0
1756187400000|2025-08-26 05:50:00|48.62|46.22|48.64|46.24|48.67|46.27|48.59|46.19|0
1756187700000|2025-08-26 05:55:00|48.58|46.18|48.63|46.23|48.65|46.25|48.57|46.17|0
1756188000000|2025-08-26 06:00:00|48.62|46.22|48.84|46.44|48.85|46.45|48.52|46.12|0
1756188300000|2025-08-26 06:05:00|48.82|46.42|48.82|46.42|48.84|46.44|48.73|46.33|0
1756188600000|2025-08-26 06:10:00|48.84|46.44|49.01|46.61|49.14|46.74|48.79|46.39|0
1756188900000|2025-08-26 06:15:00|49|46.6|48.96|46.56|49.07|46.67|48.86|46.46|0
1756189200000|2025-08-26 06:20:00|48.97|46.57|49.24|46.84|49.38|46.98|48.9|46.5|0
1756189500000|2025-08-26 06:25:00|49.23|46.83|49.21|46.81|49.32|46.92|49.19|46.79|0
1756189800000|2025-08-26 06:30:00|49.22|46.82|49.3|46.9|49.34|46.94|49.18|46.78|0
1756190100000|2025-08-26 06:35:00|49.33|46.93|49.35|46.95|49.41|47.01|49.15|46.75|0
1756190400000|2025-08-26 06:40:00|49.37|46.97|49.35|46.95|49.47|47.07|49.25|46.85|0
1756190700000|2025-08-26 06:45:00|49.36|46.96|49.37|46.97|49.42|47.02|49.28|46.88|0
1756191000000|2025-08-26 06:50:00|49.38|46.98|49.32|46.92|49.42|47.02|49.23|46.83|0
1756191300000|2025-08-26 06:55:00|49.3|46.9|49.24|46.84|49.43|47.03|49.24|46.84|0
1756191600000|2025-08-26 07:00:00|49.26|46.86|49.41|47.01|49.52|47.12|49.26|46.86|0
1756191900000|2025-08-26 07:05:00|49.4|47|50.08|47.2|50.41|47.53|49.39|46.97|0
1756192200000|2025-08-26 07:10:00|50.06|47.18|50.44|47.56|50.62|47.74|50.02|47.14|0
1756192500000|2025-08-26 07:15:00|50.45|47.57|50.08|47.2|50.45|47.57|49.95|47.07|0
1756192800000|2025-08-26 07:20:00|50.07|47.19|50.23|47.35|50.25|47.37|50|47.12|0
1756193100000|2025-08-26 07:25:00|50.28|47.4|50.24|47.36|50.3|47.42|50.15|47.27|0
1756193400000|2025-08-26 07:30:00|50.25|47.37|49.54|46.66|50.3|47.42|49.54|46.66|0
1756193700000|2025-08-26 07:35:00|49.52|46.64|49.5|46.62|49.58|46.7|49.41|46.53|0
1756194000000|2025-08-26 07:40:00|49.51|46.63|49.54|46.66|49.57|46.69|49.45|46.57|0
1756194300000|2025-08-26 07:45:00|49.52|46.64|49.95|47.07|49.96|47.08|49.5|46.62|0
1756194600000|2025-08-26 07:50:00|49.97|47.09|50.14|47.26|50.25|47.37|49.96|47.08|0
1756194900000|2025-08-26 07:55:00|50.15|47.27|50.09|47.21|50.23|47.35|49.99|47.11|0
1756195200000|2025-08-26 08:00:00|50.11|47.23|50.06|47.18|50.13|47.25|49.89|47.01|0
1756195500000|2025-08-26 08:05:00|50.05|47.17|49.93|47.05|50.07|47.19|49.87|46.99|0
1756195800000|2025-08-26 08:10:00|49.97|47.09|49.52|47.12|49.99|47.14|49.5|46.76|0
1756196100000|2025-08-26 08:15:00|49.51|47.11|49.34|46.94|49.56|47.16|49.31|46.91|0
1756196400000|2025-08-26 08:20:00|49.38|46.98|49.55|47.15|49.58|47.18|49.35|46.95|0
1756196700000|2025-08-26 08:25:00|49.56|47.16|49.41|47.01|49.63|47.23|49.41|47.01|0
1756197000000|2025-08-26 08:30:00|49.43|47.03|49.46|47.06|49.56|47.16|49.38|46.98|0
1756197300000|2025-08-26 08:35:00|49.48|47.08|49.5|47.1|49.57|47.17|49.41|47.01|0
1756197600000|2025-08-26 08:40:00|49.49|47.09|49.47|47.07|49.6|47.2|49.43|47.03|0
1756197900000|2025-08-26 08:45:00|49.48|47.08|49.46|47.06|49.5|47.1|49.41|47.01|0
1756198200000|2025-08-26 08:50:00|49.44|47.04|49.36|46.96|49.44|47.04|49.31|46.91|0
1756198500000|2025-08-26 08:55:00|49.34|46.94|49.38|46.98|49.41|47.01|49.26|46.86|0
1756198800000|2025-08-26 09:00:00|49.36|46.96|49.36|46.96|49.47|47.07|49.26|46.86|0
1756199100000|2025-08-26 09:05:00|49.35|46.95|49.37|46.97|49.4|47|49.26|46.86|0
1756199400000|2025-08-26 09:10:00|49.36|46.96|49.24|46.84|49.4|47|49.19|46.79|0
1756199700000|2025-08-26 09:15:00|49.23|46.83|49.13|46.73|49.29|46.89|49.13|46.73|0
1756200000000|2025-08-26 09:20:00|49.15|46.75|49.12|46.72|49.19|46.79|49.09|46.69|0
1756200300000|2025-08-26 09:25:00|49.11|46.71|49.15|46.75|49.17|46.77|49.1|46.7|0
1756200600000|2025-08-26 09:30:00|49.13|46.73|49.13|46.73|49.16|46.76|49.08|46.68|0
1756200900000|2025-08-26 09:35:00|49.12|46.72|49.06|46.66|49.14|46.74|49|46.6|0
1756201200000|2025-08-26 09:40:00|49.08|46.68|49.17|46.77|49.25|46.85|49.06|46.66|0
1756201500000|2025-08-26 09:45:00|49.16|46.76|49.18|46.78|49.21|46.81|49.14|46.74|0
1756201800000|2025-08-26 09:50:00|49.16|46.76|49.12|46.72|49.18|46.78|49.11|46.71|0
1756202100000|2025-08-26 09:55:00|49.14|46.74|49.13|46.73|49.18|46.78|49.09|46.69|0
1756202400000|2025-08-26 10:00:00|49.11|46.71|48.97|46.57|49.18|46.78|48.91|46.51|0
1756202700000|2025-08-26 10:05:00|48.96|46.56|49.08|46.68|49.08|46.68|48.96|46.56|0
1756203000000|2025-08-26 10:10:00|49.09|46.69|48.95|46.55|49.09|46.69|48.84|46.44|0
1756203300000|2025-08-26 10:15:00|48.93|46.53|48.94|46.54|48.97|46.57|48.91|46.51|0
1756203600000|2025-08-26 10:20:00|48.95|46.55|48.94|46.54|49.01|46.61|48.93|46.53|0
1756203900000|2025-08-26 10:25:00|48.95|46.55|48.91|46.51|48.98|46.58|48.89|46.49|0
1756204200000|2025-08-26 10:30:00|48.93|46.53|48.84|46.44|48.99|46.59|48.8|46.4|0
1756204500000|2025-08-26 10:35:00|48.85|46.45|48.81|46.41|48.87|46.47|48.81|46.41|0
1756204800000|2025-08-26 10:40:00|48.83|46.43|48.91|46.51|48.95|46.55|48.8|46.4|0
1756205100000|2025-08-26 10:45:00|48.93|46.53|48.95|46.55|48.98|46.58|48.89|46.49|0
1756205400000|2025-08-26 10:50:00|48.96|46.56|48.92|46.52|48.97|46.57|48.89|46.49|0
1756205700000|2025-08-26 10:55:00|48.93|46.53|48.95|46.55|48.97|46.57|48.89|46.49|0
1756206000000|2025-08-26 11:00:00|48.94|46.54|48.97|46.57|49.01|46.61|48.86|46.46|0
1756206300000|2025-08-26 11:05:00|48.96|46.56|48.99|46.59|49.05|46.65|48.94|46.54|0
1756206600000|2025-08-26 11:10:00|49|46.6|49|46.6|49.06|46.66|48.96|46.56|0
1756206900000|2025-08-26 11:15:00|49.02|46.62|49.22|46.82|49.22|46.82|49|46.6|0
1756207200000|2025-08-26 11:20:00|49.21|46.81|49.21|46.81|49.25|46.85|49.14|46.74|0
1756207500000|2025-08-26 11:25:00|49.2|46.8|49.19|46.79|49.24|46.84|49.13|46.73|0
1756207800000|2025-08-26 11:30:00|49.21|46.81|49.5|47.1|49.57|47.17|49.19|46.79|0
1756208100000|2025-08-26 11:35:00|49.52|47.12|49.45|47.05|49.56|47.16|49.45|47.05|0
1756208400000|2025-08-26 11:40:00|49.46|47.06|49.41|47.01|49.52|47.12|49.41|47.01|0
1756208700000|2025-08-26 11:45:00|49.4|47|49.48|47.08|49.52|47.12|49.4|47|0
1756209000000|2025-08-26 11:50:00|49.44|47.04|49.42|47.02|49.5|47.1|49.34|46.94|0
1756209300000|2025-08-26 11:55:00|49.41|47.01|49.23|46.83|49.42|47.02|49.19|46.79|0
1756209600000|2025-08-26 12:00:00|49.25|46.85|49.29|46.89|50.01|47.61|49.19|46.79|0
1756209900000|2025-08-26 12:05:00|49.25|46.85|49.38|46.98|49.4|47|49.22|46.82|0
1756210200000|2025-08-26 12:10:00|49.31|46.91|49.34|46.94|49.4|47|49.24|46.84|0
1756210500000|2025-08-26 12:15:00|49.32|46.92|49.07|46.67|49.52|47.12|49.07|46.67|0
1756210800000|2025-08-26 12:20:00|49.1|46.7|49|46.6|49.17|46.77|48.98|46.58|0
1756211100000|2025-08-26 12:25:00|49.02|46.62|48.93|46.53|49.07|46.67|48.93|46.53|0
1756211400000|2025-08-26 12:30:00|48.95|46.55|48.84|46.44|49|46.6|48.77|46.37|0
1756211700000|2025-08-26 12:35:00|48.85|46.45|48.94|46.54|48.99|46.59|48.84|46.44|0
1756212000000|2025-08-26 12:40:00|48.95|46.55|48.92|46.52|48.98|46.58|48.84|46.44|0
1756212300000|2025-08-26 12:45:00|48.9|46.5|48.83|46.43|48.94|46.54|48.8|46.4|0
1756212600000|2025-08-26 12:50:00|48.85|46.45|48.93|46.53|48.93|46.53|48.79|46.39|0
1756212900000|2025-08-26 12:55:00|48.95|46.55|48.75|46.35|48.95|46.55|48.75|46.35|0
1756213200000|2025-08-26 13:00:00|48.71|46.31|48.73|46.33|48.83|46.43|48.66|46.26|0
1756213500000|2025-08-26 13:05:00|48.71|46.31|48.71|46.31|48.77|46.37|48.67|46.27|0
1756213800000|2025-08-26 13:10:00|48.73|46.33|48.69|46.29|48.76|46.36|48.66|46.26|0
1756214100000|2025-08-26 13:15:00|48.71|46.31|48.7|46.3|48.73|46.33|48.66|46.26|0
1756214400000|2025-08-26 13:20:00|48.72|46.32|48.71|46.31|48.75|46.35|48.65|46.25|0
1756214700000|2025-08-26 13:25:00|48.69|46.29|48.67|46.27|48.69|46.29|48.67|46.27|0
1756215000000|2025-08-26 13:30:00|48.83|46.43|48.23|45.83|48.92|46.52|48.11|45.71|0
1756215300000|2025-08-26 13:35:00|48.25|45.85|48.51|46.11|48.71|46.31|48.21|45.81|0
1756215600000|2025-08-26 13:40:00|48.49|46.09|48.07|45.67|48.5|46.1|47.98|45.58|0
1756215900000|2025-08-26 13:45:00|48.04|45.64|48.91|46.51|48.91|46.51|48.03|45.63|0
1756216200000|2025-08-26 13:50:00|48.89|46.49|48.09|45.69|48.91|46.51|48.03|45.63|0
1756216500000|2025-08-26 13:55:00|48.11|45.71|48.25|45.85|48.43|46.03|48.04|45.64|0
1756216800000|2025-08-26 14:00:00|48.26|45.86|48.1|45.7|48.26|45.86|47.96|45.56|0
1756217100000|2025-08-26 14:05:00|48.09|45.69|47.96|45.56|48.14|45.74|47.85|45.45|0
1756217400000|2025-08-26 14:10:00|47.95|45.55|47.93|45.53|48.19|45.79|47.66|45.26|0
1756217700000|2025-08-26 14:15:00|47.95|45.55|47.89|45.49|48.02|45.62|47.72|45.32|0
1756218000000|2025-08-26 14:20:00|47.86|45.46|47.59|45.19|47.95|45.55|47.42|45.02|0
1756218300000|2025-08-26 14:25:00|47.58|45.18|47.66|45.26|47.77|45.37|47.48|45.08|0
1756218600000|2025-08-26 14:30:00|47.68|45.28|47.76|45.36|47.87|45.47|47.56|45.16|0
1756218900000|2025-08-26 14:35:00|47.74|45.34|48.08|45.68|48.08|45.68|47.66|45.26|0
1756219200000|2025-08-26 14:40:00|48.12|45.72|47.95|45.55|48.18|45.78|47.89|45.49|0
1756219500000|2025-08-26 14:45:00|47.88|45.48|48.01|45.61|48.19|45.79|47.87|45.47|0
1756219800000|2025-08-26 14:50:00|47.99|45.59|47.98|45.58|48.14|45.74|47.97|45.57|0
1756220100000|2025-08-26 14:55:00|47.97|45.57|48.08|45.68|48.08|45.68|47.78|45.38|0
1756220400000|2025-08-26 15:00:00|48.1|45.7|47.97|45.57|48.24|45.84|47.9|45.5|0
1756220700000|2025-08-26 15:05:00|47.99|45.59|48.13|45.73|48.17|45.77|47.94|45.54|0
1756221000000|2025-08-26 15:10:00|48.15|45.75|47.95|45.55|48.34|45.94|47.91|45.51|0
1756221300000|2025-08-26 15:15:00|47.96|45.56|48.11|45.71|48.31|45.91|47.91|45.51|0
1756221600000|2025-08-26 15:20:00|48.09|45.69|47.84|45.44|48.11|45.71|47.83|45.43|0
1756221900000|2025-08-26 15:25:00|47.86|45.46|48.08|45.68|48.14|45.74|47.81|45.41|0
1756222200000|2025-08-26 15:30:00|48.1|45.7|48.16|45.76|48.16|45.76|47.96|45.56|0
1756222500000|2025-08-26 15:35:00|48.18|45.78|47.96|45.56|48.2|45.8|47.92|45.52|0
1756222800000|2025-08-26 15:40:00|47.98|45.58|47.98|45.58|48.04|45.64|47.89|45.49|0
1756223100000|2025-08-26 15:45:00|47.96|45.56|48.19|45.79|48.2|45.8|47.92|45.52|0
1756223400000|2025-08-26 15:50:00|48.15|45.75|47.87|45.47|48.19|45.79|47.84|45.44|0
1756223700000|2025-08-26 15:55:00|47.85|45.45|48|45.6|48.02|45.62|47.81|45.41|0
1756224000000|2025-08-26 16:00:00|47.98|45.58|47.79|45.39|47.98|45.58|47.75|45.35|0
1756224300000|2025-08-26 16:05:00|47.81|45.41|47.86|45.46|47.91|45.51|47.76|45.36|0
1756224600000|2025-08-26 16:10:00|47.84|45.44|47.6|45.2|47.89|45.49|47.57|45.17|0
1756224900000|2025-08-26 16:15:00|47.62|45.22|47.5|45.1|47.66|45.26|47.45|45.05|0
1756225200000|2025-08-26 16:20:00|47.48|45.08|47.54|45.14|47.57|45.17|47.38|44.98|0
1756225500000|2025-08-26 16:25:00|47.52|45.12|47.49|45.09|47.61|45.21|47.47|45.07|0
1756225800000|2025-08-26 16:30:00|47.47|45.07|47.44|45.04|47.52|45.12|47.39|44.99|0
1756226100000|2025-08-26 16:35:00|47.42|45.02|47.47|45.07|47.52|45.12|47.41|45.01|0
1756226400000|2025-08-26 16:40:00|47.45|45.05|47.41|45.01|47.5|45.1|47.38|44.98|0
1756226700000|2025-08-26 16:45:00|47.42|45.02|47.61|45.21|47.64|45.24|47.39|44.99|0
1756227000000|2025-08-26 16:50:00|47.6|45.2|47.58|45.18|47.68|45.28|47.49|45.09|0
1756227300000|2025-08-26 16:55:00|47.59|45.19|47.54|45.14|47.66|45.26|47.5|45.1|0
1756227600000|2025-08-26 17:00:00|47.56|45.16|47.55|45.15|47.63|45.23|47.47|45.07|0
1756227900000|2025-08-26 17:05:00|47.53|45.13|47.62|45.22|47.62|45.22|47.43|45.03|0
1756228200000|2025-08-26 17:10:00|47.63|45.23|47.64|45.24|47.91|45.51|47.61|45.21|0
1756228500000|2025-08-26 17:15:00|47.66|45.26|47.75|45.35|47.8|45.4|47.62|45.22|0
1756228800000|2025-08-26 17:20:00|47.76|45.36|47.66|45.26|47.76|45.36|47.62|45.22|0
1756229100000|2025-08-26 17:25:00|47.63|45.23|47.52|45.12|47.69|45.29|47.49|45.09|0
1756229400000|2025-08-26 17:30:00|47.5|45.1|47.73|45.33|47.73|45.33|47.45|45.05|0
1756229700000|2025-08-26 17:35:00|47.75|45.35|47.84|45.44|47.9|45.5|47.66|45.26|0
1756230000000|2025-08-26 17:40:00|47.86|45.46|47.88|45.48|47.96|45.56|47.83|45.43|0
1756230300000|2025-08-26 17:45:00|47.87|45.47|47.88|45.48|47.95|45.55|47.84|45.44|0
1756230600000|2025-08-26 17:50:00|47.87|45.47|48.35|45.95|48.37|45.97|47.85|45.45|0
1756230900000|2025-08-26 17:55:00|48.36|45.96|48.12|45.72|48.38|45.98|48.05|45.65|0
1756231200000|2025-08-26 18:00:00|48.14|45.74|48.11|45.71|48.15|45.75|48.02|45.62|0
1756231500000|2025-08-26 18:05:00|48.1|45.7|48.05|45.65|48.13|45.73|47.98|45.58|0
1756231800000|2025-08-26 18:10:00|48.03|45.63|47.97|45.57|48.11|45.71|47.85|45.45|0
1756232100000|2025-08-26 18:15:00|48|45.6|47.85|45.45|48|45.6|47.83|45.43|0
1756232400000|2025-08-26 18:20:00|47.86|45.46|47.92|45.52|47.97|45.57|47.84|45.44|0
1756232700000|2025-08-26 18:25:00|47.9|45.5|47.87|45.47|47.94|45.54|47.85|45.45|0
1756233000000|2025-08-26 18:30:00|47.91|45.51|47.8|45.4|47.91|45.51|47.67|45.27|0
1756233300000|2025-08-26 18:35:00|47.79|45.39|47.79|45.39|47.86|45.46|47.75|45.35|0
1756233600000|2025-08-26 18:40:00|47.81|45.41|47.76|45.36|47.85|45.45|47.73|45.33|0
1756233900000|2025-08-26 18:45:00|47.78|45.38|47.71|45.31|47.87|45.47|47.68|45.28|0
1756234200000|2025-08-26 18:50:00|47.7|45.3|47.74|45.34|47.83|45.43|47.7|45.3|0
1756234500000|2025-08-26 18:55:00|47.73|45.33|47.56|45.16|47.74|45.34|47.55|45.15|0
1756234800000|2025-08-26 19:00:00|47.57|45.17|47.72|45.32|47.73|45.33|47.57|45.17|0
1756235100000|2025-08-26 19:05:00|47.73|45.33|47.68|45.28|47.78|45.38|47.67|45.27|0
1756235400000|2025-08-26 19:10:00|47.69|45.29|47.58|45.18|47.73|45.33|47.56|45.16|0
1756235700000|2025-08-26 19:15:00|47.56|45.16|47.54|45.14|47.64|45.24|47.51|45.11|0
1756236000000|2025-08-26 19:20:00|47.55|45.15|47.15|44.75|47.55|45.15|47.09|44.69|0
1756236300000|2025-08-26 19:25:00|47.16|44.76|47.19|44.79|47.36|44.96|47.16|44.76|0
1756236600000|2025-08-26 19:30:00|47.21|44.81|47.18|44.78|47.25|44.85|47.04|44.64|0
1756236900000|2025-08-26 19:35:00|47.2|44.8|47.57|45.17|47.58|45.18|47.16|44.76|0
1756237200000|2025-08-26 19:40:00|47.55|45.15|47.74|45.34|47.81|45.41|47.52|45.12|0
1756237500000|2025-08-26 19:45:00|47.75|45.35|47.64|45.24|47.75|45.35|47.54|45.14|0
1756237800000|2025-08-26 19:50:00|47.57|45.17|47.16|44.76|47.57|45.17|46.98|44.58|0
1756238100000|2025-08-26 19:55:00|47|44.6|46.96|44.56|47.21|44.81|46.65|44.25|0
1756238400000|2025-08-26 20:00:00|46.98|44.58|46.9|44.5|47.03|44.63|46.81|44.41|0
1756238700000|2025-08-26 20:05:00|46.92|44.52|46.65|44.25|46.92|44.52|46.57|44.17|0
1756239000000|2025-08-26 20:10:00|46.66|44.26|46.49|44.09|46.68|44.28|46.46|44.06|0
1756239300000|2025-08-26 20:15:00|46.54|44.14|46.52|44.12|46.54|44.14|46.46|44.06|0
1756239600000|2025-08-26 20:20:00|46.54|44.14|46.51|44.11|46.54|44.14|46.48|44.08|0
1756239900000|2025-08-26 20:25:00|46.49|44.09|46.48|44.08|46.52|44.12|46.47|44.07|0
1756240200000|2025-08-26 20:30:00|46.5|44.1|46.54|44.14|46.59|44.19|46.46|44.06|0
1756240500000|2025-08-26 20:35:00|46.55|44.15|46.57|44.17|46.58|44.18|46.52|44.12|0
1756240800000|2025-08-26 20:40:00|46.56|44.16|46.49|44.09|46.56|44.16|46.46|44.06|0
1756241100000|2025-08-26 20:45:00|46.5|44.1|46.48|44.08|46.52|44.12|46.46|44.06|0
1756241400000|2025-08-26 20:50:00|46.5|44.1|46.49|44.09|46.53|44.13|46.48|44.08|0
1756241700000|2025-08-26 20:55:00|46.79|43.79|46.8|43.8|46.83|43.83|46.77|43.77|0
1756242000000|2025-08-26 21:00:00|46.81|43.81|46.82|43.82|46.83|43.83|46.79|43.79|0
1756242300000|2025-08-26 21:05:00|46.81|43.81|46.82|43.82|46.82|43.82|46.81|43.81|0
1756242600000|2025-08-26 21:10:00|46.83|43.83|46.81|43.81|46.83|43.83|46.81|43.81|0
1756242900000|2025-08-26 21:15:00|46.82|43.82|46.85|43.85|46.85|43.85|46.82|43.82|0
1756243200000|2025-08-26 21:20:00|46.84|43.84|46.87|43.87|46.87|43.87|46.83|43.83|0
1756243500000|2025-08-26 21:25:00|46.86|43.86|46.84|43.84|46.87|43.87|46.83|43.83|0
1756243800000|2025-08-26 21:30:00|46.83|43.83|46.83|43.83|46.83|43.83|46.82|43.82|0
1756245000000|2025-08-26 21:50:00|46.82|43.82|46.82|43.82|46.82|43.82|46.82|43.82|0
1756245300000|2025-08-26 21:55:00|46.83|43.83|46.79|43.79|46.83|43.83|46.79|43.79|0
1756245600000|2025-08-26 22:00:00|46.81|43.81|46.76|43.76|46.91|43.91|46.68|43.68|0
1756245900000|2025-08-26 22:05:00|46.77|43.77|46.81|43.81|46.82|43.82|46.74|43.74|0
1756246200000|2025-08-26 22:10:00|46.79|43.79|46.72|43.72|46.79|43.79|46.72|43.72|0
1756246500000|2025-08-26 22:15:00|46.74|43.74|46.8|43.8|46.84|43.84|46.72|43.72|0
1756246800000|2025-08-26 22:20:00|46.81|43.81|46.76|43.76|46.82|43.82|46.75|43.75|0
1756247100000|2025-08-26 22:25:00|46.77|43.77|46.78|43.78|46.82|43.82|46.76|43.76|0
1756247400000|2025-08-26 22:30:00|46.79|43.79|46.74|43.74|46.81|43.81|46.72|43.72|0
1756247700000|2025-08-26 22:35:00|46.72|43.72|46.75|43.75|46.77|43.77|46.7|43.7|0
1756248000000|2025-08-26 22:40:00|46.76|43.76|46.74|43.74|46.77|43.77|46.74|43.74|0
1756248300000|2025-08-26 22:45:00|46.75|43.75|46.76|43.76|46.77|43.77|46.73|43.73|0
1756248600000|2025-08-26 22:50:00|46.77|43.77|46.75|43.75|46.8|43.8|46.73|43.73|0
1756248900000|2025-08-26 22:55:00|46.74|43.74|46.78|43.78|46.78|43.78|46.73|43.73|0
1756249200000|2025-08-26 23:00:00|46.8|43.8|46.8|43.8|46.8|43.8|46.73|43.73|0
1756249500000|2025-08-26 23:05:00|46.78|43.78|46.78|43.78|46.81|43.81|46.76|43.76|0
1756249800000|2025-08-26 23:10:00|46.76|43.76|46.83|43.83|46.83|43.83|46.76|43.76|0
1756250100000|2025-08-26 23:15:00|46.82|43.82|46.79|43.79|46.83|43.83|46.79|43.79|0
1756250400000|2025-08-26 23:20:00|46.8|43.8|46.77|43.77|46.81|43.81|46.77|43.77|0
1756250700000|2025-08-26 23:25:00|46.76|43.76|46.79|43.79|46.79|43.79|46.75|43.75|0
1756251000000|2025-08-26 23:30:00|46.77|43.77|46.73|43.73|46.77|43.77|46.72|43.72|0
1756251300000|2025-08-26 23:35:00|46.74|43.74|46.68|43.68|46.74|43.74|46.68|43.68|0
1756251600000|2025-08-26 23:40:00|46.69|43.69|46.73|43.73|46.75|43.75|46.69|43.69|0
1756251900000|2025-08-26 23:45:00|46.75|43.75|46.8|43.8|46.8|43.8|46.73|43.73|0
1756252200000|2025-08-26 23:50:00|46.79|43.79|46.78|43.78|46.81|43.81|46.76|43.76|0
1756252500000|2025-08-26 23:55:00|46.8|43.8|46.8|43.8|46.8|43.8|46.75|43.75|0
1756252800000|2025-08-27 00:00:00|46.78|43.78|46.92|43.92|46.93|43.93|46.76|43.76|0
1756253100000|2025-08-27 00:05:00|46.9|43.9|46.92|43.92|46.94|43.94|46.88|43.88|0
1756253400000|2025-08-27 00:10:00|46.93|43.93|46.93|43.93|46.95|43.95|46.9|43.9|0
1756253700000|2025-08-27 00:15:00|46.63|44.23|46.8|44.4|46.83|44.43|46.63|44.23|0
1756254000000|2025-08-27 00:20:00|46.78|44.38|46.78|44.38|46.82|44.42|46.77|44.37|0
1756254300000|2025-08-27 00:25:00|46.77|44.37|46.78|44.38|46.81|44.41|46.76|44.36|0
1756254600000|2025-08-27 00:30:00|46.79|44.39|46.81|44.41|46.84|44.44|46.77|44.37|0
1756254900000|2025-08-27 00:35:00|46.83|44.43|46.81|44.41|46.84|44.44|46.77|44.37|0
1756255200000|2025-08-27 00:40:00|46.82|44.42|46.81|44.41|46.83|44.43|46.77|44.37|0
1756255500000|2025-08-27 00:45:00|46.83|44.43|46.79|44.39|46.83|44.43|46.79|44.39|0
1756255800000|2025-08-27 00:50:00|46.78|44.38|46.79|44.39|46.8|44.4|46.77|44.37|0
1756256100000|2025-08-27 00:55:00|46.8|44.4|46.82|44.42|46.82|44.42|46.78|44.38|0
1756256400000|2025-08-27 01:00:00|46.8|44.4|46.74|44.34|46.8|44.4|46.71|44.31|0
1756256700000|2025-08-27 01:05:00|46.73|44.33|46.63|44.23|46.75|44.35|46.61|44.21|0
1756257000000|2025-08-27 01:10:00|46.64|44.24|46.67|44.27|46.67|44.27|46.62|44.22|0
1756257300000|2025-08-27 01:15:00|46.65|44.25|46.7|44.3|46.7|44.3|46.6|44.2|0
1756257600000|2025-08-27 01:20:00|46.68|44.28|46.63|44.23|46.7|44.3|46.63|44.23|0
1756257900000|2025-08-27 01:25:00|46.64|44.24|46.64|44.24|46.65|44.25|46.62|44.22|0
1756258200000|2025-08-27 01:30:00|46.63|44.23|46.66|44.26|46.68|44.28|46.59|44.19|0
1756258500000|2025-08-27 01:35:00|46.64|44.24|46.54|44.14|46.67|44.27|46.5|44.1|0
1756258800000|2025-08-27 01:40:00|46.52|44.12|46.54|44.14|46.54|44.14|46.47|44.07|0
1756259100000|2025-08-27 01:45:00|46.52|44.12|46.46|44.06|46.57|44.17|46.44|44.04|0
1756259400000|2025-08-27 01:50:00|46.45|44.05|46.46|44.06|46.5|44.1|46.42|44.02|0
1756259700000|2025-08-27 01:55:00|46.44|44.04|46.45|44.05|46.48|44.08|46.44|44.04|0
1756260000000|2025-08-27 02:00:00|46.44|44.04|46.48|44.08|46.5|44.1|46.43|44.03|0
1756260300000|2025-08-27 02:05:00|46.46|44.06|46.4|44|46.51|44.11|46.38|43.98|0
1756260600000|2025-08-27 02:10:00|46.39|43.99|46.41|44.01|46.42|44.02|46.37|43.97|0
1756260900000|2025-08-27 02:15:00|46.39|43.99|46.41|44.01|46.42|44.02|46.36|43.96|0
1756261200000|2025-08-27 02:20:00|46.4|44|46.39|43.99|46.43|44.03|46.37|43.97|0
1756261500000|2025-08-27 02:25:00|46.37|43.97|46.35|43.95|46.41|44.01|46.32|43.92|0
1756261800000|2025-08-27 02:30:00|46.37|43.97|46.48|44.08|46.49|44.09|46.35|43.95|0
1756262100000|2025-08-27 02:35:00|46.49|44.09|46.49|44.09|46.51|44.11|46.45|44.05|0
1756262400000|2025-08-27 02:40:00|46.51|44.11|46.5|44.1|46.51|44.11|46.43|44.03|0
1756262700000|2025-08-27 02:45:00|46.49|44.09|46.48|44.08|46.5|44.1|46.43|44.03|0
1756263000000|2025-08-27 02:50:00|46.47|44.07|46.49|44.09|46.5|44.1|46.45|44.05|0
1756263300000|2025-08-27 02:55:00|46.46|44.06|46.47|44.07|46.49|44.09|46.45|44.05|0
1756263600000|2025-08-27 03:00:00|46.45|44.05|46.43|44.03|46.48|44.08|46.43|44.03|0
1756263900000|2025-08-27 03:05:00|46.45|44.05|46.44|44.04|46.49|44.09|46.42|44.02|0
1756264200000|2025-08-27 03:10:00|46.43|44.03|46.38|43.98|46.45|44.05|46.35|43.95|0
1756264500000|2025-08-27 03:15:00|46.4|44|46.41|44.01|46.43|44.03|46.35|43.95|0
1756264800000|2025-08-27 03:20:00|46.43|44.03|46.41|44.01|46.45|44.05|46.39|43.99|0
1756265100000|2025-08-27 03:25:00|46.43|44.03|46.45|44.05|46.45|44.05|46.4|44|0
1756265400000|2025-08-27 03:30:00|46.46|44.06|46.41|44.01|46.46|44.06|46.39|43.99|0
1756265700000|2025-08-27 03:35:00|46.42|44.02|46.42|44.02|46.42|44.02|46.38|43.98|0
1756266000000|2025-08-27 03:40:00|46.43|44.03|46.46|44.06|46.5|44.1|46.42|44.02|0
1756266300000|2025-08-27 03:45:00|46.47|44.07|46.45|44.05|46.5|44.1|46.45|44.05|0
1756266600000|2025-08-27 03:50:00|46.43|44.03|46.43|44.03|46.47|44.07|46.43|44.03|0
1756266900000|2025-08-27 03:55:00|46.44|44.04|46.44|44.04|46.46|44.06|46.41|44.01|0
1756267200000|2025-08-27 04:00:00|46.46|44.06|46.42|44.02|46.46|44.06|46.38|43.98|0
1756267500000|2025-08-27 04:05:00|46.4|44|46.42|44.02|46.46|44.06|46.38|43.98|0
1756267800000|2025-08-27 04:10:00|46.45|44.05|46.42|44.02|46.49|44.09|46.37|43.97|0
1756268100000|2025-08-27 04:15:00|46.43|44.03|46.39|43.99|46.46|44.06|46.38|43.98|0
1756268400000|2025-08-27 04:20:00|46.4|44|46.41|44.01|46.44|44.04|46.38|43.98|0
1756268700000|2025-08-27 04:25:00|46.39|43.99|46.46|44.06|46.47|44.07|46.39|43.99|0
1756269000000|2025-08-27 04:30:00|46.44|44.04|46.39|43.99|46.48|44.08|46.39|43.99|0
1756269300000|2025-08-27 04:35:00|46.4|44|46.39|43.99|46.42|44.02|46.35|43.95|0
1756269600000|2025-08-27 04:40:00|46.4|44|46.44|44.04|46.44|44.04|46.39|43.99|0
1756269900000|2025-08-27 04:45:00|46.4|44|46.4|44|46.44|44.04|46.37|43.97|0
1756270200000|2025-08-27 04:50:00|46.41|44.01|46.46|44.06|46.46|44.06|46.39|43.99|0
1756270500000|2025-08-27 04:55:00|46.44|44.04|46.41|44.01|46.46|44.06|46.41|44.01|0
1756270800000|2025-08-27 05:00:00|46.34|43.94|46.4|44|46.43|44.03|46.34|43.94|0
1756271100000|2025-08-27 05:05:00|46.45|44.05|46.53|44.13|46.55|44.15|46.44|44.04|0
1756271400000|2025-08-27 05:10:00|46.54|44.14|46.53|44.13|46.54|44.14|46.49|44.09|0
1756271700000|2025-08-27 05:15:00|46.52|44.12|46.55|44.15|46.6|44.2|46.48|44.08|0
1756272000000|2025-08-27 05:20:00|46.54|44.14|46.51|44.11|46.56|44.16|46.51|44.11|0
1756272300000|2025-08-27 05:25:00|46.52|44.12|46.53|44.13|46.56|44.16|46.51|44.11|0
1756272600000|2025-08-27 05:30:00|46.55|44.15|46.53|44.13|46.56|44.16|46.5|44.1|0
1756272900000|2025-08-27 05:35:00|46.51|44.11|46.55|44.15|46.57|44.17|46.51|44.11|0
1756273200000|2025-08-27 05:40:00|46.57|44.17|46.55|44.15|46.58|44.18|46.53|44.13|0
1756273500000|2025-08-27 05:45:00|46.57|44.17|46.56|44.16|46.57|44.17|46.54|44.14|0
1756273800000|2025-08-27 05:50:00|46.54|44.14|46.61|44.21|46.61|44.21|46.54|44.14|0
1756274100000|2025-08-27 05:55:00|46.6|44.2|46.54|44.14|46.62|44.22|46.51|44.11|0
1756274400000|2025-08-27 06:00:00|46.56|44.16|46.56|44.16|46.58|44.18|46.25|43.85|0
1756274700000|2025-08-27 06:05:00|46.55|44.15|46.51|44.11|46.56|44.16|46.47|44.07|0
1756275000000|2025-08-27 06:10:00|46.49|44.09|46.46|44.06|46.55|44.15|46.42|44.02|0
1756275300000|2025-08-27 06:15:00|46.44|44.04|46.45|44.05|46.46|44.06|46.41|44.01|0
1756275600000|2025-08-27 06:20:00|46.43|44.03|46.36|43.96|46.46|44.06|46.36|43.96|0
1756275900000|2025-08-27 06:25:00|46.37|43.97|46.34|43.94|46.4|44|46.26|43.86|0
1756276200000|2025-08-27 06:30:00|46.36|43.96|46.34|43.94|46.4|44|46.32|43.92|0
1756276500000|2025-08-27 06:35:00|46.36|43.96|46.36|43.96|46.41|44.01|46.32|43.92|0
1756276800000|2025-08-27 06:40:00|46.38|43.98|46.34|43.94|46.39|43.99|46.31|43.91|0
1756277100000|2025-08-27 06:45:00|46.35|43.95|46.33|43.93|46.38|43.98|46.31|43.91|0
1756277400000|2025-08-27 06:50:00|46.34|43.94|46.45|44.05|46.48|44.08|46.34|43.94|0
1756277700000|2025-08-27 06:55:00|46.44|44.04|46.46|44.06|46.46|44.06|46.41|44.01|0
1756278000000|2025-08-27 07:00:00|46.44|44.04|46.39|43.99|46.47|44.07|46.39|43.99|0
1756278300000|2025-08-27 07:05:00|46.38|43.98|46.34|43.94|46.41|44.01|46.29|43.89|0
1756278600000|2025-08-27 07:10:00|46.32|43.92|46.39|43.99|46.39|43.99|46.3|43.9|0
1756278900000|2025-08-27 07:15:00|46.41|44.01|46.51|44.11|46.51|44.11|46.38|43.98|0
1756279200000|2025-08-27 07:20:00|46.52|44.12|46.67|44.27|46.7|44.3|46.46|44.06|0
1756279500000|2025-08-27 07:25:00|46.69|44.29|46.91|44.51|46.95|44.55|46.63|44.23|0
1756279800000|2025-08-27 07:30:00|46.9|44.5|46.72|44.32|46.92|44.52|46.67|44.27|0
1756280100000|2025-08-27 07:35:00|46.73|44.33|46.79|44.39|46.82|44.42|46.62|44.22|0
1756280400000|2025-08-27 07:40:00|46.75|44.35|46.69|44.29|46.84|44.44|46.64|44.24|0
1756280700000|2025-08-27 07:45:00|46.68|44.28|46.64|44.24|46.73|44.33|46.56|44.16|0
1756281000000|2025-08-27 07:50:00|46.61|44.21|46.59|44.19|46.66|44.26|46.53|44.13|0
1756281300000|2025-08-27 07:55:00|46.58|44.18|46.6|44.2|46.7|44.3|46.58|44.18|0
1756281600000|2025-08-27 08:00:00|46.62|44.22|46.52|44.12|46.65|44.25|46.45|44.05|0
1756281900000|2025-08-27 08:05:00|46.51|44.11|46.63|44.23|46.64|44.24|46.51|44.11|0
1756282200000|2025-08-27 08:10:00|46.64|44.24|46.7|44.3|46.72|44.32|46.6|44.2|0
1756282500000|2025-08-27 08:15:00|46.67|44.27|46.64|44.24|46.72|44.32|46.62|44.22|0
1756282800000|2025-08-27 08:20:00|46.63|44.23|46.7|44.3|46.7|44.3|46.61|44.21|0
1756283100000|2025-08-27 08:25:00|46.71|44.31|46.74|44.34|46.74|44.34|46.66|44.26|0
1756283400000|2025-08-27 08:30:00|46.73|44.33|46.75|44.35|46.79|44.39|46.7|44.3|0
1756283700000|2025-08-27 08:35:00|46.79|44.39|46.72|44.32|46.84|44.44|46.7|44.3|0
1756284000000|2025-08-27 08:40:00|46.74|44.34|46.74|44.34|46.78|44.38|46.69|44.29|0
1756284300000|2025-08-27 08:45:00|46.72|44.32|46.9|44.5|46.9|44.5|46.7|44.3|0
1756284600000|2025-08-27 08:50:00|46.89|44.49|46.83|44.43|46.91|44.51|46.78|44.38|0
1756284900000|2025-08-27 08:55:00|46.84|44.44|46.63|44.23|46.84|44.44|46.61|44.21|0
1756285200000|2025-08-27 09:00:00|46.64|44.24|46.52|44.12|46.66|44.26|46.49|44.09|0
1756285500000|2025-08-27 09:05:00|46.5|44.1|46.55|44.15|46.56|44.16|46.5|44.1|0
1756285800000|2025-08-27 09:10:00|46.54|44.14|46.54|44.14|46.57|44.17|46.52|44.12|0
1756286100000|2025-08-27 09:15:00|46.55|44.15|46.53|44.13|46.57|44.17|46.51|44.11|0
1756286400000|2025-08-27 09:20:00|46.54|44.14|46.42|44.02|46.56|44.16|46.41|44.01|0
1756286700000|2025-08-27 09:25:00|46.43|44.03|46.4|44|46.46|44.06|46.4|44|0
1756287000000|2025-08-27 09:30:00|46.43|44.03|46.43|44.03|46.45|44.05|46.42|44.02|0
1756287300000|2025-08-27 09:35:00|46.41|44.01|46.42|44.02|46.45|44.05|46.41|44.01|0
1756287600000|2025-08-27 09:40:00|46.41|44.01|46.33|43.93|46.44|44.04|46.31|43.91|0
1756287900000|2025-08-27 09:45:00|46.35|43.95|46.36|43.96|46.38|43.98|46.32|43.92|0
1756288200000|2025-08-27 09:50:00|46.37|43.97|46.4|44|46.44|44.04|46.37|43.97|0
1756288500000|2025-08-27 09:55:00|46.41|44.01|46.39|43.99|46.42|44.02|46.37|43.97|0
1756288800000|2025-08-27 10:00:00|46.38|43.98|46.4|44|46.42|44.02|46.36|43.96|0
1756289100000|2025-08-27 10:05:00|46.42|44.02|46.53|44.13|46.54|44.14|46.38|43.98|0
1756289400000|2025-08-27 10:10:00|46.52|44.12|46.48|44.08|46.55|44.15|46.48|44.08|0
1756289700000|2025-08-27 10:15:00|46.5|44.1|46.58|44.18|46.58|44.18|46.47|44.07|0
1756290000000|2025-08-27 10:20:00|46.57|44.17|46.55|44.15|46.6|44.2|46.53|44.13|0
1756290300000|2025-08-27 10:25:00|46.54|44.14|46.55|44.15|46.59|44.19|46.52|44.12|0
1756290600000|2025-08-27 10:30:00|46.54|44.14|46.54|44.14|46.58|44.18|46.53|44.13|0
1756290900000|2025-08-27 10:35:00|46.53|44.13|46.55|44.15|46.58|44.18|46.51|44.11|0
1756291200000|2025-08-27 10:40:00|46.54|44.14|46.54|44.14|46.58|44.18|46.52|44.12|0
1756291500000|2025-08-27 10:45:00|46.56|44.16|46.54|44.14|46.56|44.16|46.51|44.11|0
1756291800000|2025-08-27 10:50:00|46.56|44.16|46.58|44.18|46.58|44.18|46.52|44.12|0
1756292100000|2025-08-27 10:55:00|46.55|44.15|46.53|44.13|46.58|44.18|46.53|44.13|0
1756292400000|2025-08-27 11:00:00|46.52|44.12|46.67|44.27|46.7|44.3|46.46|44.06|0
1756292700000|2025-08-27 11:05:00|46.65|44.25|46.65|44.25|46.68|44.28|46.63|44.23|0
1756293000000|2025-08-27 11:10:00|46.67|44.27|46.59|44.19|46.7|44.3|46.59|44.19|0
1756293300000|2025-08-27 11:15:00|46.61|44.21|46.6|44.2|46.64|44.24|46.57|44.17|0
1756293600000|2025-08-27 11:20:00|46.58|44.18|46.59|44.19|46.62|44.22|46.58|44.18|0
1756293900000|2025-08-27 11:25:00|46.61|44.21|46.62|44.22|46.64|44.24|46.57|44.17|0
1756294200000|2025-08-27 11:30:00|46.61|44.21|46.6|44.2|46.64|44.24|46.58|44.18|0
1756294500000|2025-08-27 11:35:00|46.58|44.18|46.55|44.15|46.61|44.21|46.52|44.12|0
1756294800000|2025-08-27 11:40:00|46.53|44.13|46.53|44.13|46.56|44.16|46.52|44.12|0
1756295100000|2025-08-27 11:45:00|46.54|44.14|46.49|44.09|46.57|44.17|46.49|44.09|0
1756295400000|2025-08-27 11:50:00|46.5|44.1|46.5|44.1|46.52|44.12|46.46|44.06|0
1756295700000|2025-08-27 11:55:00|46.51|44.11|46.51|44.11|46.55|44.15|46.48|44.08|0
1756296000000|2025-08-27 12:00:00|46.54|44.14|46.49|44.09|46.95|44.55|46.46|44.06|0
1756296300000|2025-08-27 12:05:00|46.48|44.08|46.5|44.1|46.52|44.12|46.47|44.07|0
1756296600000|2025-08-27 12:10:00|46.52|44.12|46.44|44.04|46.54|44.14|46.43|44.03|0
1756296900000|2025-08-27 12:15:00|46.42|44.02|46.42|44.02|46.46|44.06|46.41|44.01|0
1756297200000|2025-08-27 12:20:00|46.44|44.04|46.45|44.05|46.47|44.07|46.4|44|0
1756297500000|2025-08-27 12:25:00|46.47|44.07|46.42|44.02|46.51|44.11|46.42|44.02|0
1756297800000|2025-08-27 12:30:00|46.44|44.04|46.65|44.25|46.74|44.34|46.41|44.01|0
1756298100000|2025-08-27 12:35:00|46.63|44.23|46.7|44.3|46.8|44.4|46.63|44.23|0
1756298400000|2025-08-27 12:40:00|46.69|44.29|46.95|44.55|47|44.6|46.69|44.29|0
1756298700000|2025-08-27 12:45:00|46.93|44.53|46.89|44.49|47.01|44.61|46.87|44.47|0
1756299000000|2025-08-27 12:50:00|46.91|44.51|46.92|44.52|46.98|44.58|46.85|44.45|0
1756299300000|2025-08-27 12:55:00|46.94|44.54|46.93|44.53|46.97|44.57|46.88|44.48|0
1756299600000|2025-08-27 13:00:00|46.95|44.55|46.98|44.58|46.98|44.58|45.78|43.38|0
1756299900000|2025-08-27 13:05:00|47|44.6|47.11|44.71|47.11|44.71|46.92|44.52|0
1756300200000|2025-08-27 13:10:00|47.12|44.72|47.02|44.62|47.12|44.72|46.95|44.55|0
1756300500000|2025-08-27 13:15:00|47|44.6|47.04|44.64|47.12|44.72|46.97|44.57|0
1756300800000|2025-08-27 13:20:00|47.06|44.66|47.15|44.75|47.19|44.79|47.03|44.63|0
1756301100000|2025-08-27 13:25:00|47.13|44.73|47.38|44.98|47.4|45|47.11|44.71|0
1756301400000|2025-08-27 13:30:00|47.23|44.83|46.67|44.27|47.35|44.95|46.63|44.23|0
1756301700000|2025-08-27 13:35:00|46.68|44.28|46.47|44.07|46.7|44.3|46.42|44.02|0
1756302000000|2025-08-27 13:40:00|46.45|44.05|46.4|44|46.68|44.28|46.35|43.95|0
1756302300000|2025-08-27 13:45:00|46.42|44.02|46.98|44.58|47|44.6|46.42|44.02|0
1756302600000|2025-08-27 13:50:00|46.97|44.57|46.64|44.24|47.04|44.64|46.58|44.18|0
1756302900000|2025-08-27 13:55:00|46.67|44.27|46.65|44.25|46.83|44.43|46.63|44.23|0
1756303200000|2025-08-27 14:00:00|46.67|44.27|46.65|44.25|46.73|44.33|46.48|44.08|0
1756303500000|2025-08-27 14:05:00|46.66|44.26|46.46|44.06|46.73|44.33|46.35|43.95|0
1756303800000|2025-08-27 14:10:00|46.47|44.07|46.39|43.99|46.53|44.13|46.33|43.93|0
1756304100000|2025-08-27 14:15:00|46.37|43.97|47.09|44.69|47.09|44.69|46.13|43.73|0
1756304400000|2025-08-27 14:20:00|46.28|43.88|46.35|43.95|46.5|44.1|46.25|43.85|0
1756304700000|2025-08-27 14:25:00|46.37|43.97|46.39|43.99|46.46|44.06|46.31|43.91|0
1756305000000|2025-08-27 14:30:00|46.38|43.98|46.32|43.92|46.46|44.06|46.25|43.85|0
1756305300000|2025-08-27 14:35:00|46.34|43.94|46.4|44|46.51|44.11|46.24|43.84|0
1756305600000|2025-08-27 14:40:00|46.42|44.02|46.41|44.01|46.47|44.07|46.32|43.92|0
1756305900000|2025-08-27 14:45:00|46.4|44|46.42|44.02|46.68|44.28|46.4|44|0
1756306200000|2025-08-27 14:50:00|46.44|44.04|46.34|43.94|46.52|44.12|46.33|43.93|0
1756306500000|2025-08-27 14:55:00|46.36|43.96|46.39|43.99|46.44|44.04|46.31|43.91|0
1756306800000|2025-08-27 15:00:00|46.36|43.96|46.39|43.99|46.44|44.04|46.32|43.92|0
1756307100000|2025-08-27 15:05:00|46.41|44.01|46.27|43.87|46.45|44.05|46.23|43.83|0
1756307400000|2025-08-27 15:10:00|46.26|43.86|46.34|43.94|46.38|43.98|46.2|43.8|0
1756307700000|2025-08-27 15:15:00|46.36|43.96|46.35|43.95|46.39|43.99|46.24|43.84|0
1756308000000|2025-08-27 15:20:00|46.33|43.93|46.3|43.9|46.39|43.99|46.23|43.83|0
1756308300000|2025-08-27 15:25:00|46.32|43.92|46.39|43.99|46.43|44.03|46.31|43.91|0
1756308600000|2025-08-27 15:30:00|46.41|44.01|46.39|43.99|46.46|44.06|46.29|43.89|0
1756308900000|2025-08-27 15:35:00|46.41|44.01|46.3|43.9|46.46|44.06|46.21|43.81|0
1756309200000|2025-08-27 15:40:00|46.32|43.92|46.44|44.04|46.82|44.42|46.3|43.9|0
1756309500000|2025-08-27 15:45:00|46.48|44.08|46.19|43.79|46.5|44.1|46.16|43.76|0
1756309800000|2025-08-27 15:50:00|46.21|43.81|46.31|43.91|46.35|43.95|46.17|43.77|0
1756310100000|2025-08-27 15:55:00|46.33|43.93|46.33|43.93|46.35|43.95|46.24|43.84|0
1756310400000|2025-08-27 16:00:00|46.35|43.95|46.24|43.84|46.38|43.98|46.23|43.83|0
1756310700000|2025-08-27 16:05:00|46.26|43.86|46.24|43.84|46.31|43.91|46.23|43.83|0
1756311000000|2025-08-27 16:10:00|46.26|43.86|46.28|43.88|46.4|44|46.23|43.83|0
1756311300000|2025-08-27 16:15:00|46.3|43.9|46.4|44|46.43|44.03|46.3|43.9|0
1756311600000|2025-08-27 16:20:00|46.39|43.99|46.81|44.41|46.85|44.45|46.39|43.99|0
1756311900000|2025-08-27 16:25:00|46.83|44.43|46.91|44.51|47.2|44.8|46.8|44.4|0
1756312200000|2025-08-27 16:30:00|46.92|44.52|46.93|44.53|46.97|44.57|46.81|44.41|0
1756312500000|2025-08-27 16:35:00|46.94|44.54|47|44.6|47.21|44.81|46.89|44.49|0
1756312800000|2025-08-27 16:40:00|46.98|44.58|46.99|44.59|47.04|44.64|46.85|44.45|0
1756313100000|2025-08-27 16:45:00|47.01|44.61|46.77|44.37|47.01|44.61|46.73|44.33|0
1756313400000|2025-08-27 16:50:00|46.79|44.39|46.56|44.16|46.79|44.39|46.56|44.16|0
1756313700000|2025-08-27 16:55:00|46.59|44.19|46.62|44.22|46.69|44.29|46.51|44.11|0
1756314000000|2025-08-27 17:00:00|46.6|44.2|46.65|44.25|46.81|44.41|46.59|44.19|0
1756314300000|2025-08-27 17:05:00|46.67|44.27|46.62|44.22|46.71|44.31|46.61|44.21|0
1756314600000|2025-08-27 17:10:00|46.64|44.24|46.51|44.11|46.64|44.24|46.44|44.04|0
1756314900000|2025-08-27 17:15:00|46.49|44.09|46.55|44.15|46.6|44.2|46.47|44.07|0
1756315200000|2025-08-27 17:20:00|46.53|44.13|46.51|44.11|46.68|44.28|46.47|44.07|0
1756315500000|2025-08-27 17:25:00|46.49|44.09|46.47|44.07|46.6|44.2|46.39|43.99|0
1756315800000|2025-08-27 17:30:00|46.45|44.05|46.38|43.98|46.45|44.05|46.26|43.86|0
1756316100000|2025-08-27 17:35:00|46.36|43.96|46.33|43.93|46.39|43.99|46.28|43.88|0
1756316400000|2025-08-27 17:40:00|46.31|43.91|46.37|43.97|46.42|44.02|46.29|43.89|0
1756316700000|2025-08-27 17:45:00|46.39|43.99|46.32|43.92|46.39|43.99|46.29|43.89|0
1756317000000|2025-08-27 17:50:00|46.31|43.91|46.28|43.88|46.37|43.97|46.23|43.83|0
1756317300000|2025-08-27 17:55:00|46.29|43.89|46.23|43.83|46.34|43.94|46.18|43.78|0
1756317600000|2025-08-27 18:00:00|46.24|43.84|46.26|43.86|46.26|43.86|46.18|43.78|0
1756317900000|2025-08-27 18:05:00|46.24|43.84|46.22|43.82|46.3|43.9|46.18|43.78|0
1756318200000|2025-08-27 18:10:00|46.2|43.8|45.95|43.55|46.22|43.82|45.93|43.53|0
1756318500000|2025-08-27 18:15:00|45.93|43.53|45.94|43.54|45.97|43.57|45.84|43.44|0
1756318800000|2025-08-27 18:20:00|45.93|43.53|45.9|43.5|45.97|43.57|45.85|43.45|0
1756319100000|2025-08-27 18:25:00|45.92|43.52|45.91|43.51|45.95|43.55|45.89|43.49|0
1756319400000|2025-08-27 18:30:00|45.92|43.52|45.92|43.52|45.98|43.58|45.89|43.49|0
1756319700000|2025-08-27 18:35:00|45.9|43.5|45.97|43.57|46.03|43.63|45.88|43.48|0
1756320000000|2025-08-27 18:40:00|45.96|43.56|46.02|43.62|46.05|43.65|45.96|43.56|0
1756320300000|2025-08-27 18:45:00|46|43.6|45.96|43.56|46|43.6|45.88|43.48|0
1756320600000|2025-08-27 18:50:00|45.94|43.54|46.03|43.63|46.06|43.66|45.89|43.49|0
1756320900000|2025-08-27 18:55:00|46.01|43.61|46.07|43.67|46.1|43.7|45.96|43.56|0
1756321200000|2025-08-27 19:00:00|46.05|43.65|46.12|43.72|46.15|43.75|46.04|43.64|0
1756321500000|2025-08-27 19:05:00|46.11|43.71|46.22|43.82|46.26|43.86|46.05|43.65|0
1756321800000|2025-08-27 19:10:00|46.24|43.84|46.65|44.25|46.89|44.49|46.19|43.79|0
1756322100000|2025-08-27 19:15:00|46.63|44.23|46.27|43.87|46.7|44.3|46.27|43.87|0
1756322400000|2025-08-27 19:20:00|46.29|43.89|46.33|43.93|46.41|44.01|46.23|43.83|0
1756322700000|2025-08-27 19:25:00|46.34|43.94|46.3|43.9|46.38|43.98|46.24|43.84|0
1756323000000|2025-08-27 19:30:00|46.24|43.84|46.26|43.86|46.33|43.93|46.21|43.81|0
1756323300000|2025-08-27 19:35:00|46.24|43.84|46.05|43.65|46.26|43.86|46.03|43.63|0
1756323600000|2025-08-27 19:40:00|46.04|43.64|46.03|43.63|46.1|43.7|45.92|43.52|0
1756323900000|2025-08-27 19:45:00|46.05|43.65|46.03|43.63|46.1|43.7|45.97|43.57|0
1756324200000|2025-08-27 19:50:00|45.98|43.58|45.98|43.58|46.01|43.61|45.82|43.42|0
1756324500000|2025-08-27 19:55:00|45.99|43.59|46.24|43.84|46.24|43.84|45.75|43.35|0
1756324800000|2025-08-27 20:00:00|46.2|43.8|46.43|44.03|46.43|44.03|46.17|43.77|0
1756325100000|2025-08-27 20:05:00|46.4|44|46.35|43.95|46.5|44.1|46.29|43.89|0
1756325400000|2025-08-27 20:10:00|46.38|43.98|46.3|43.9|46.43|44.03|46.26|43.86|0
1756325700000|2025-08-27 20:15:00|46.25|43.85|46.11|43.71|46.41|44.01|46.06|43.66|0
1756326000000|2025-08-27 20:20:00|46.13|43.73|47.64|45.24|48.68|46.28|43.07|40.67|0
1756326300000|2025-08-27 20:25:00|47.71|45.31|46.59|44.19|47.75|45.35|46.52|44.12|0
1756326600000|2025-08-27 20:30:00|46.55|44.15|47.16|44.76|47.45|45.05|46.48|44.08|0
1756326900000|2025-08-27 20:35:00|47.13|44.73|47.24|44.84|47.38|44.98|46.84|44.44|0
1756327200000|2025-08-27 20:40:00|47.18|44.78|47.18|44.78|47.33|44.93|47.03|44.63|0
1756327500000|2025-08-27 20:45:00|47.26|44.86|47.08|44.68|47.29|44.89|47.06|44.66|0
1756327800000|2025-08-27 20:50:00|47.15|44.75|46.86|44.46|47.27|44.87|46.81|44.41|0
1756328100000|2025-08-27 20:55:00|46.88|44.48|46.93|43.93|47.21|44.48|46.88|43.93|0
1756328400000|2025-08-27 21:00:00|46.95|43.95|47.03|44.03|47.03|44.03|46.95|43.95|0
1756328700000|2025-08-27 21:05:00|47.02|44.02|46.89|43.89|47.03|44.03|46.82|43.82|0
1756329000000|2025-08-27 21:10:00|46.93|43.93|46.72|43.72|46.94|43.94|46.7|43.7|0
1756329300000|2025-08-27 21:15:00|46.71|43.71|46.76|43.76|46.76|43.76|46.65|43.65|0
1756329600000|2025-08-27 21:20:00|46.77|43.77|46.75|43.75|46.83|43.83|46.73|43.73|0
1756329900000|2025-08-27 21:25:00|46.74|43.74|46.71|43.71|46.79|43.79|46.69|43.69|0
1756330200000|2025-08-27 21:30:00|46.77|43.77|46.79|43.79|46.79|43.79|46.65|43.65|0
1756330500000|2025-08-27 21:35:00|46.77|43.77|46.78|43.78|46.78|43.78|46.77|43.77|0
1756330800000|2025-08-27 21:40:00|46.77|43.77|46.77|43.77|46.79|43.79|46.74|43.74|0
1756331100000|2025-08-27 21:45:00|46.78|43.78|46.81|43.81|46.84|43.84|46.73|43.73|0
1756331400000|2025-08-27 21:50:00|46.82|43.82|46.83|43.83|46.86|43.86|46.8|43.8|0
1756331700000|2025-08-27 21:55:00|46.85|43.85|46.86|43.86|46.91|43.91|46.84|43.84|0
1756332000000|2025-08-27 22:00:00|46.94|43.94|47.4|44.4|47.63|44.63|46.94|43.94|0
1756332300000|2025-08-27 22:05:00|47.41|44.41|47.58|44.58|47.59|44.59|47.32|44.32|0
1756332600000|2025-08-27 22:10:00|47.57|44.57|47.52|44.52|47.57|44.57|47.23|44.23|0
1756332900000|2025-08-27 22:15:00|47.48|44.48|47.66|44.66|47.66|44.66|47.46|44.46|0
1756333200000|2025-08-27 22:20:00|47.67|44.67|47.59|44.59|47.69|44.69|47.55|44.55|0
1756333500000|2025-08-27 22:25:00|47.6|44.6|47.56|44.56|47.65|44.65|47.53|44.53|0
1756333800000|2025-08-27 22:30:00|47.57|44.57|47.26|44.26|47.57|44.57|47.25|44.25|0
1756334100000|2025-08-27 22:35:00|47.25|44.25|47.25|44.25|47.31|44.31|47.23|44.23|0
1756334400000|2025-08-27 22:40:00|47.24|44.24|47.35|44.35|47.4|44.4|47.24|44.24|0
1756334700000|2025-08-27 22:45:00|47.33|44.33|47.4|44.4|47.45|44.45|47.32|44.32|0
1756335000000|2025-08-27 22:50:00|47.42|44.42|47.36|44.36|47.42|44.42|47.26|44.26|0
1756335300000|2025-08-27 22:55:00|47.38|44.38|47.43|44.43|47.49|44.49|47.38|44.38|0
1756335600000|2025-08-27 23:00:00|47.44|44.44|47.35|44.35|47.59|44.59|47.35|44.35|0
1756335900000|2025-08-27 23:05:00|47.32|44.32|47.39|44.39|47.48|44.48|47.31|44.31|0
1756336200000|2025-08-27 23:10:00|47.37|44.37|47.5|44.5|47.5|44.5|47.37|44.37|0
1756336500000|2025-08-27 23:15:00|47.49|44.49|47.57|44.57|47.57|44.57|47.44|44.44|0
1756336800000|2025-08-27 23:20:00|47.56|44.56|47.55|44.55|47.58|44.58|47.49|44.49|0
1756337100000|2025-08-27 23:25:00|47.56|44.56|47.47|44.47|47.58|44.58|47.47|44.47|0
1756337400000|2025-08-27 23:30:00|47.46|44.46|47.51|44.51|47.58|44.58|47.44|44.44|0
1756337700000|2025-08-27 23:35:00|47.54|44.54|47.45|44.45|47.56|44.56|47.45|44.45|0
1756338000000|2025-08-27 23:40:00|47.47|44.47|47.52|44.52|47.56|44.56|47.45|44.45|0
1756338300000|2025-08-27 23:45:00|47.54|44.54|47.54|44.54|47.63|44.63|47.48|44.48|0
1756338600000|2025-08-27 23:50:00|47.56|44.56|47.57|44.57|47.64|44.64|47.48|44.48|0
1756338900000|2025-08-27 23:55:00|47.56|44.56|47.55|44.55|47.64|44.64|47.52|44.52|0
1756339200000|2025-08-28 00:00:00|47.59|44.59|47.63|44.63|47.73|44.73|47.55|44.55|0
1756339500000|2025-08-28 00:05:00|47.64|44.64|47.52|44.52|47.69|44.69|47.52|44.52|0
1756339800000|2025-08-28 00:10:00|47.5|44.5|47.48|44.48|47.6|44.6|47.44|44.44|0
1756340100000|2025-08-28 00:15:00|47.49|44.49|47.44|45.04|47.51|45.09|47.2|44.46|0
1756340400000|2025-08-28 00:20:00|47.49|45.09|47.48|45.08|47.52|45.12|47.44|45.04|0
1756340700000|2025-08-28 00:25:00|47.47|45.07|47.48|45.08|47.65|45.25|47.46|45.06|0
1756341000000|2025-08-28 00:30:00|47.46|45.06|47.52|45.12|47.57|45.17|47.44|45.04|0
1756341300000|2025-08-28 00:35:00|47.53|45.13|47.21|44.81|47.54|45.14|47.19|44.79|0
1756341600000|2025-08-28 00:40:00|47.22|44.82|47.09|44.69|47.22|44.82|47.04|44.64|0
1756341900000|2025-08-28 00:45:00|47.11|44.71|47.03|44.63|47.16|44.76|46.91|44.51|0
1756342200000|2025-08-28 00:50:00|47.04|44.64|47.01|44.61|47.19|44.79|46.99|44.59|0
1756342500000|2025-08-28 00:55:00|47.02|44.62|47.03|44.63|47.05|44.65|46.98|44.58|0
1756342800000|2025-08-28 01:00:00|47.01|44.61|47|44.6|47.07|44.67|46.97|44.57|0
1756343100000|2025-08-28 01:05:00|46.97|44.57|46.97|44.57|47.02|44.62|46.93|44.53|0
1756343400000|2025-08-28 01:10:00|46.94|44.54|46.98|44.58|47.01|44.61|46.92|44.52|0
1756343700000|2025-08-28 01:15:00|47|44.6|46.95|44.55|47|44.6|46.92|44.52|0
1756344000000|2025-08-28 01:20:00|46.97|44.57|46.97|44.57|47|44.6|46.94|44.54|0
1756344300000|2025-08-28 01:25:00|46.94|44.54|46.96|44.56|46.99|44.59|46.91|44.51|0
1756344600000|2025-08-28 01:30:00|46.91|44.51|46.91|44.51|47|44.6|46.84|44.44|0
1756344900000|2025-08-28 01:35:00|46.93|44.53|46.8|44.4|46.93|44.53|46.77|44.37|0
1756345200000|2025-08-28 01:40:00|46.78|44.38|46.74|44.34|46.84|44.44|46.7|44.3|0
1756345500000|2025-08-28 01:45:00|46.73|44.33|46.7|44.3|46.75|44.35|46.66|44.26|0
1756345800000|2025-08-28 01:50:00|46.72|44.32|46.5|44.1|46.72|44.32|46.48|44.08|0
1756346100000|2025-08-28 01:55:00|46.52|44.12|46.5|44.1|46.55|44.15|46.45|44.05|0
1756346400000|2025-08-28 02:00:00|46.48|44.08|46.55|44.15|46.59|44.19|46.48|44.08|0
1756346700000|2025-08-28 02:05:00|46.56|44.16|46.55|44.15|46.56|44.16|46.49|44.09|0
1756347000000|2025-08-28 02:10:00|46.53|44.13|46.52|44.12|46.56|44.16|46.48|44.08|0
1756347300000|2025-08-28 02:15:00|46.51|44.11|46.51|44.11|46.54|44.14|46.48|44.08|0
1756347600000|2025-08-28 02:20:00|46.53|44.13|46.36|43.96|46.53|44.13|46.33|43.93|0
1756347900000|2025-08-28 02:25:00|46.38|43.98|46.38|43.98|46.42|44.02|46.34|43.94|0
1756348200000|2025-08-28 02:30:00|46.35|43.95|46.44|44.04|46.44|44.04|46.35|43.95|0
1756348500000|2025-08-28 02:35:00|46.42|44.02|46.57|44.17|46.61|44.21|46.4|44|0
1756348800000|2025-08-28 02:40:00|46.6|44.2|46.57|44.17|46.6|44.2|46.55|44.15|0
1756349100000|2025-08-28 02:45:00|46.58|44.18|46.6|44.2|46.61|44.21|46.55|44.15|0
1756349400000|2025-08-28 02:50:00|46.62|44.22|46.57|44.17|46.62|44.22|46.56|44.16|0
1756349700000|2025-08-28 02:55:00|46.56|44.16|46.6|44.2|46.6|44.2|46.54|44.14|0
1756350000000|2025-08-28 03:00:00|46.59|44.19|46.55|44.15|46.61|44.21|46.54|44.14|0
1756350300000|2025-08-28 03:05:00|46.57|44.17|46.31|43.91|46.59|44.19|46.22|43.82|0
1756350600000|2025-08-28 03:10:00|46.3|43.9|46.31|43.91|46.34|43.94|46.23|43.83|0
1756350900000|2025-08-28 03:15:00|46.3|43.9|46.27|43.87|46.32|43.92|46.25|43.85|0
1756351200000|2025-08-28 03:20:00|46.3|43.9|46.31|43.91|46.34|43.94|46.28|43.88|0
1756351500000|2025-08-28 03:25:00|46.34|43.94|46.29|43.89|46.36|43.96|46.25|43.85|0
1756351800000|2025-08-28 03:30:00|46.28|43.88|46.28|43.88|46.32|43.92|46.26|43.86|0
1756352100000|2025-08-28 03:35:00|46.33|43.93|46.32|43.92|46.33|43.93|46.23|43.83|0
1756352400000|2025-08-28 03:40:00|46.31|43.91|46.38|43.98|46.38|43.98|46.28|43.88|0
1756352700000|2025-08-28 03:45:00|46.37|43.97|46.33|43.93|46.38|43.98|46.31|43.91|0
1756353000000|2025-08-28 03:50:00|46.34|43.94|46.34|43.94|46.36|43.96|46.31|43.91|0
1756353300000|2025-08-28 03:55:00|46.36|43.96|46.33|43.93|46.39|43.99|46.32|43.92|0
1756353600000|2025-08-28 04:00:00|46.35|43.95|46.39|43.99|46.41|44.01|46.33|43.93|0
1756353900000|2025-08-28 04:05:00|46.38|43.98|46.5|44.1|46.51|44.11|46.38|43.98|0
1756354200000|2025-08-28 04:10:00|46.51|44.11|46.47|44.07|46.51|44.11|46.42|44.02|0
1756354500000|2025-08-28 04:15:00|46.44|44.04|46.46|44.06|46.48|44.08|46.42|44.02|0
1756354800000|2025-08-28 04:20:00|46.49|44.09|46.52|44.12|46.56|44.16|46.45|44.05|0
1756355100000|2025-08-28 04:25:00|46.5|44.1|46.39|43.99|46.5|44.1|46.35|43.95|0
1756355400000|2025-08-28 04:30:00|46.4|44|46.4|44|46.43|44.03|46.36|43.96|0
1756355700000|2025-08-28 04:35:00|46.41|44.01|46.42|44.02|46.44|44.04|46.37|43.97|0
1756356000000|2025-08-28 04:40:00|46.44|44.04|46.41|44.01|46.44|44.04|46.39|43.99|0
1756356300000|2025-08-28 04:45:00|46.43|44.03|46.43|44.03|46.45|44.05|46.39|43.99|0
1756356600000|2025-08-28 04:50:00|46.44|44.04|46.47|44.07|46.49|44.09|46.4|44|0
1756356900000|2025-08-28 04:55:00|46.49|44.09|46.52|44.12|46.54|44.14|46.47|44.07|0
1756357200000|2025-08-28 05:00:00|46.53|44.13|46.47|44.07|46.53|44.13|46.43|44.03|0
1756357500000|2025-08-28 05:05:00|46.48|44.08|46.48|44.08|46.51|44.11|46.46|44.06|0
1756357800000|2025-08-28 05:10:00|46.49|44.09|46.52|44.12|46.53|44.13|46.46|44.06|0
1756358100000|2025-08-28 05:15:00|46.53|44.13|46.5|44.1|46.56|44.16|46.48|44.08|0
1756358400000|2025-08-28 05:20:00|46.51|44.11|46.51|44.11|46.54|44.14|46.48|44.08|0
1756358700000|2025-08-28 05:25:00|46.5|44.1|46.18|43.78|46.53|44.13|46.18|43.78|0
1756359000000|2025-08-28 05:30:00|46.17|43.77|46.49|44.09|46.52|44.12|46.17|43.77|0
1756359300000|2025-08-28 05:35:00|46.48|44.08|46.49|44.09|46.54|44.14|46.47|44.07|0
1756359600000|2025-08-28 05:40:00|46.5|44.1|46.53|44.13|46.61|44.21|46.47|44.07|0
1756359900000|2025-08-28 05:45:00|46.54|44.14|46.56|44.16|46.6|44.2|46.48|44.08|0
1756360200000|2025-08-28 05:50:00|46.58|44.18|46.56|44.16|46.6|44.2|46.53|44.13|0
1756360500000|2025-08-28 05:55:00|46.55|44.15|46.58|44.18|46.59|44.19|46.53|44.13|0
1756360800000|2025-08-28 06:00:00|46.6|44.2|46.6|44.2|46.64|44.24|46.51|44.11|0
1756361100000|2025-08-28 06:05:00|46.59|44.19|46.6|44.2|46.63|44.23|46.57|44.17|0
1756361400000|2025-08-28 06:10:00|46.58|44.18|46.57|44.17|46.64|44.24|46.56|44.16|0
1756361700000|2025-08-28 06:15:00|46.59|44.19|46.59|44.19|46.63|44.23|46.53|44.13|0
1756362000000|2025-08-28 06:20:00|46.58|44.18|46.47|44.07|46.6|44.2|46.46|44.06|0
1756362300000|2025-08-28 06:25:00|46.46|44.06|46.29|43.89|46.48|44.08|46.28|43.88|0
1756362600000|2025-08-28 06:30:00|46.31|43.91|46.05|43.65|46.31|43.91|45.99|43.59|0
1756362900000|2025-08-28 06:35:00|46.04|43.64|45.97|43.57|46.09|43.69|45.94|43.54|0
1756363200000|2025-08-28 06:40:00|45.96|43.56|45.98|43.58|46.09|43.69|45.93|43.53|0
1756363500000|2025-08-28 06:45:00|46|43.6|46.02|43.62|46.04|43.64|45.96|43.56|0
1756363800000|2025-08-28 06:50:00|46.01|43.61|45.81|43.41|46.03|43.63|45.78|43.38|0
1756364100000|2025-08-28 06:55:00|45.8|43.4|45.86|43.46|45.89|43.49|45.77|43.37|0
1756364400000|2025-08-28 07:00:00|45.87|43.47|45.79|43.39|45.9|43.5|45.69|43.29|0
1756364700000|2025-08-28 07:05:00|45.77|43.37|45.88|43.48|45.92|43.52|45.67|43.27|0
1756365000000|2025-08-28 07:10:00|45.85|43.45|45.83|43.43|45.91|43.51|45.74|43.34|0
1756365300000|2025-08-28 07:15:00|45.8|43.4|45.71|43.31|45.8|43.4|45.62|43.22|0
1756365600000|2025-08-28 07:20:00|45.69|43.29|45.66|43.26|45.72|43.32|45.61|43.21|0
1756365900000|2025-08-28 07:25:00|45.68|43.28|45.64|43.24|45.78|43.38|45.62|43.22|0
1756366200000|2025-08-28 07:30:00|45.65|43.25|45.68|43.28|45.73|43.33|45.62|43.22|0
1756366500000|2025-08-28 07:35:00|45.7|43.3|45.75|43.35|45.8|43.4|45.65|43.25|0
1756366800000|2025-08-28 07:40:00|45.73|43.33|45.69|43.29|45.77|43.37|45.67|43.27|0
1756367100000|2025-08-28 07:45:00|45.71|43.31|45.82|43.42|45.82|43.42|45.64|43.24|0
1756367400000|2025-08-28 07:50:00|45.81|43.41|45.51|43.11|45.83|43.43|45.5|43.1|0
1756367700000|2025-08-28 07:55:00|45.53|43.13|45.41|43.01|45.53|43.13|45.41|43.01|0
1756368000000|2025-08-28 08:00:00|45.42|43.02|45.44|43.04|45.51|43.11|45.36|42.96|0
1756368300000|2025-08-28 08:05:00|45.42|43.02|45.31|42.91|45.42|43.02|45.27|42.87|0
1756368600000|2025-08-28 08:10:00|45.28|42.88|45.41|43.01|45.41|43.01|45.25|42.85|0
1756368900000|2025-08-28 08:15:00|45.43|43.03|45.31|42.91|45.44|43.04|45.28|42.88|0
1756369200000|2025-08-28 08:20:00|45.33|42.93|45.27|42.87|45.37|42.97|45.24|42.84|0
1756369500000|2025-08-28 08:25:00|45.28|42.88|45.32|42.92|45.37|42.97|45.25|42.85|0
1756369800000|2025-08-28 08:30:00|45.31|42.91|45.39|42.99|45.46|43.06|45.3|42.9|0
1756370100000|2025-08-28 08:35:00|45.4|43|45.39|42.99|45.42|43.02|45.35|42.95|0
1756370400000|2025-08-28 08:40:00|45.38|42.98|45.48|43.08|45.51|43.11|45.27|42.87|0
1756370700000|2025-08-28 08:45:00|45.46|43.06|45.47|43.07|45.54|43.14|45.46|43.06|0
1756371000000|2025-08-28 08:50:00|45.48|43.08|45.59|43.19|45.61|43.21|45.46|43.06|0
1756371300000|2025-08-28 08:55:00|45.58|43.18|45.61|43.21|45.63|43.23|45.56|43.16|0
1756371600000|2025-08-28 09:00:00|45.59|43.19|45.58|43.18|45.61|43.21|45.54|43.14|0
1756371900000|2025-08-28 09:05:00|45.56|43.16|45.57|43.17|45.59|43.19|45.55|43.15|0
1756372200000|2025-08-28 09:10:00|45.55|43.15|45.58|43.18|45.6|43.2|45.53|43.13|0
1756372500000|2025-08-28 09:15:00|45.56|43.16|45.59|43.19|45.6|43.2|45.54|43.14|0
1756372800000|2025-08-28 09:20:00|45.6|43.2|45.56|43.16|45.63|43.23|45.56|43.16|0
1756373100000|2025-08-28 09:25:00|45.58|43.18|45.63|43.23|45.66|43.26|45.55|43.15|0
1756373400000|2025-08-28 09:30:00|45.61|43.21|45.7|43.3|45.73|43.33|45.6|43.2|0
1756373700000|2025-08-28 09:35:00|45.72|43.32|45.72|43.32|45.74|43.34|45.69|43.29|0
1756374000000|2025-08-28 09:40:00|45.74|43.34|45.81|43.41|45.81|43.41|45.71|43.31|0
1756374300000|2025-08-28 09:45:00|45.79|43.39|45.78|43.38|45.82|43.42|45.73|43.33|0
1756374600000|2025-08-28 09:50:00|45.76|43.36|45.79|43.39|45.81|43.41|45.73|43.33|0
1756374900000|2025-08-28 09:55:00|45.8|43.4|45.78|43.38|45.82|43.42|45.74|43.34|0
1756375200000|2025-08-28 10:00:00|45.77|43.37|45.76|43.36|45.81|43.41|45.75|43.35|0
1756375500000|2025-08-28 10:05:00|45.77|43.37|45.8|43.4|45.82|43.42|45.76|43.36|0
1756375800000|2025-08-28 10:10:00|45.79|43.39|45.76|43.36|45.8|43.4|45.75|43.35|0
1756376100000|2025-08-28 10:15:00|45.77|43.37|45.79|43.39|45.81|43.41|45.73|43.33|0
1756376400000|2025-08-28 10:20:00|45.8|43.4|45.77|43.37|45.85|43.45|45.75|43.35|0
1756376700000|2025-08-28 10:25:00|45.75|43.35|45.76|43.36|45.83|43.43|45.72|43.32|0
1756377000000|2025-08-28 10:30:00|45.74|43.34|45.79|43.39|45.8|43.4|45.74|43.34|0
1756377300000|2025-08-28 10:35:00|45.77|43.37|45.92|43.52|45.92|43.52|45.74|43.34|0
1756377600000|2025-08-28 10:40:00|45.93|43.53|46.09|43.69|46.14|43.74|45.91|43.51|0
1756377900000|2025-08-28 10:45:00|46.08|43.68|45.99|43.59|46.1|43.7|45.99|43.59|0
1756378200000|2025-08-28 10:50:00|46|43.6|46.01|43.61|46.06|43.66|45.96|43.56|0
1756378500000|2025-08-28 10:55:00|45.99|43.59|46|43.6|46.04|43.64|45.96|43.56|0
1756378800000|2025-08-28 11:00:00|46.04|43.64|45.94|43.54|46.04|43.64|45.88|43.48|0
1756379100000|2025-08-28 11:05:00|45.92|43.52|46.03|43.63|46.05|43.65|45.92|43.52|0
1756379400000|2025-08-28 11:10:00|46.04|43.64|46.04|43.64|46.08|43.68|45.97|43.57|0
1756379700000|2025-08-28 11:15:00|46.03|43.63|46.11|43.71|46.11|43.71|46|43.6|0
1756380000000|2025-08-28 11:20:00|46.09|43.69|46.12|43.72|46.16|43.76|46.03|43.63|0
1756380300000|2025-08-28 11:25:00|46.1|43.7|46.12|43.72|46.15|43.75|46.07|43.67|0
1756380600000|2025-08-28 11:30:00|46.14|43.74|46|43.6|46.14|43.74|45.98|43.58|0
1756380900000|2025-08-28 11:35:00|45.98|43.58|46.06|43.66|46.1|43.7|45.96|43.56|0
1756381200000|2025-08-28 11:40:00|46.1|43.7|46.07|43.67|46.1|43.7|46.01|43.61|0
1756381500000|2025-08-28 11:45:00|46.05|43.65|46|43.6|46.09|43.69|45.99|43.59|0
1756381800000|2025-08-28 11:50:00|45.99|43.59|45.87|43.47|46.01|43.61|45.82|43.42|0
1756382100000|2025-08-28 11:55:00|45.85|43.45|45.74|43.34|45.88|43.48|45.72|43.32|0
1756382400000|2025-08-28 12:00:00|45.76|43.36|45.66|43.26|45.78|43.38|45.5|43.1|0
1756382700000|2025-08-28 12:05:00|45.67|43.27|45.68|43.28|45.69|43.29|45.58|43.18|0
1756383000000|2025-08-28 12:10:00|45.69|43.29|45.78|43.38|45.82|43.42|45.66|43.26|0
1756383300000|2025-08-28 12:15:00|45.76|43.36|45.93|43.53|45.93|43.53|45.76|43.36|0
1756383600000|2025-08-28 12:20:00|45.92|43.52|45.93|43.53|45.99|43.59|45.88|43.48|0
1756383900000|2025-08-28 12:25:00|45.94|43.54|45.94|43.54|46.06|43.66|45.89|43.49|0
1756384200000|2025-08-28 12:30:00|45.87|43.47|45.51|43.11|46|43.6|45.37|42.97|0
1756384500000|2025-08-28 12:35:00|45.5|43.1|45.55|43.15|45.72|43.32|45.5|43.1|0
1756384800000|2025-08-28 12:40:00|45.54|43.14|45.26|42.86|45.54|43.14|45.16|42.76|0
1756385100000|2025-08-28 12:45:00|45.27|42.87|45.43|43.03|45.5|43.1|45.23|42.83|0
1756385400000|2025-08-28 12:50:00|45.41|43.01|45.32|42.92|45.5|43.1|45.29|42.89|0
1756385700000|2025-08-28 12:55:00|45.34|42.94|45.47|43.07|45.5|43.1|45.28|42.88|0
1756386000000|2025-08-28 13:00:00|45.46|43.06|45.38|42.98|45.49|43.09|45.35|42.95|0
1756386300000|2025-08-28 13:05:00|45.36|42.96|45.22|42.82|45.39|42.99|45.16|42.76|0
1756386600000|2025-08-28 13:10:00|45.24|42.84|45.24|42.84|45.29|42.89|45.21|42.81|0
1756386900000|2025-08-28 13:15:00|45.26|42.86|45.14|42.74|45.26|42.86|45.09|42.69|0
1756387200000|2025-08-28 13:20:00|45.16|42.76|45.21|42.81|45.26|42.86|44.99|42.59|0
1756387500000|2025-08-28 13:25:00|45.24|42.84|45.21|42.81|45.24|42.84|45.21|42.81|0
1756387800000|2025-08-28 13:30:00|45.18|42.78|44.87|42.47|45.18|42.78|44.77|42.37|0
1756388100000|2025-08-28 13:35:00|44.75|42.35|44.93|42.53|45.32|42.92|44.72|42.32|0
1756388400000|2025-08-28 13:40:00|45.02|42.62|45.21|42.81|45.21|42.81|44.92|42.52|0
1756388700000|2025-08-28 13:45:00|45.12|42.72|45.57|43.17|45.57|43.17|45.12|42.72|0
1756389000000|2025-08-28 13:50:00|45.61|43.21|45.95|43.55|46.19|43.79|45.55|43.15|0
1756389300000|2025-08-28 13:55:00|45.93|43.53|46.11|43.71|46.53|44.13|45.88|43.48|0
1756389600000|2025-08-28 14:00:00|46.12|43.72|46.09|43.69|46.2|43.8|45.77|43.37|0
1756389900000|2025-08-28 14:05:00|46.14|43.74|45.48|43.08|46.15|43.75|45.26|42.86|0
1756390200000|2025-08-28 14:10:00|45.53|43.13|45.65|43.25|45.72|43.32|45.35|42.95|0
1756390500000|2025-08-28 14:15:00|45.63|43.23|45.89|43.49|45.94|43.54|45.56|43.16|0
1756390800000|2025-08-28 14:20:00|45.87|43.47|45.78|43.38|45.89|43.49|45.56|43.16|0
1756391100000|2025-08-28 14:25:00|45.81|43.41|45.92|43.52|45.99|43.59|45.71|43.31|0
1756391400000|2025-08-28 14:30:00|45.9|43.5|45.87|43.47|46.03|43.63|45.39|42.99|0
1756391700000|2025-08-28 14:35:00|45.85|43.45|45.85|43.45|46.13|43.73|45.85|43.45|0
1756392000000|2025-08-28 14:40:00|45.87|43.47|45.45|43.05|45.91|43.51|45.33|42.93|0
1756392300000|2025-08-28 14:45:00|45.43|43.03|45.36|42.96|45.59|43.19|45.21|42.81|0
1756392600000|2025-08-28 14:50:00|45.44|43.04|45.35|42.95|45.57|43.17|45.31|42.91|0
1756392900000|2025-08-28 14:55:00|45.33|42.93|45.39|42.99|45.41|43.01|45.18|42.78|0
1756393200000|2025-08-28 15:00:00|45.41|43.01|45.39|42.99|45.47|43.07|45.24|42.84|0
1756393500000|2025-08-28 15:05:00|45.41|43.01|45.49|43.09|45.58|43.18|45.36|42.96|0
1756393800000|2025-08-28 15:10:00|45.51|43.11|45.16|42.76|45.51|43.11|45.13|42.73|0
1756394100000|2025-08-28 15:15:00|45.14|42.74|45.05|42.65|45.23|42.83|44.8|42.4|0
1756394400000|2025-08-28 15:20:00|45.07|42.67|45.47|43.07|45.53|43.13|45.04|42.64|0
1756394700000|2025-08-28 15:25:00|45.49|43.09|45.83|43.43|45.87|43.47|45.48|43.08|0
1756395000000|2025-08-28 15:30:00|45.78|43.38|45.35|42.95|45.78|43.38|45.29|42.89|0
1756395300000|2025-08-28 15:35:00|45.36|42.96|45.28|42.88|45.45|43.05|45.09|42.69|0
1756395600000|2025-08-28 15:40:00|45.25|42.85|45.23|42.83|45.32|42.92|45.08|42.68|0
1756395900000|2025-08-28 15:45:00|45.25|42.85|45.22|42.82|45.46|43.06|45.16|42.76|0
1756396200000|2025-08-28 15:50:00|45.2|42.8|45.1|42.7|45.28|42.88|45.09|42.69|0
1756396500000|2025-08-28 15:55:00|45.12|42.72|44.98|42.58|45.16|42.76|44.96|42.56|0
1756396800000|2025-08-28 16:00:00|44.97|42.57|45.02|42.62|45.13|42.73|44.97|42.57|0
1756397100000|2025-08-28 16:05:00|45|42.6|44.92|42.52|45.12|42.72|44.82|42.42|0
1756397400000|2025-08-28 16:10:00|44.91|42.51|44.66|42.26|44.95|42.55|44.64|42.24|0
1756397700000|2025-08-28 16:15:00|44.65|42.25|44.9|42.5|44.9|42.5|44.56|42.16|0
1756398000000|2025-08-28 16:20:00|44.89|42.49|44.77|42.37|44.89|42.49|44.71|42.31|0
1756398300000|2025-08-28 16:25:00|44.79|42.39|44.44|42.04|44.79|42.39|44.4|42|0
1756398600000|2025-08-28 16:30:00|44.42|42.02|44.86|42.46|44.92|42.52|44.37|41.97|0
1756398900000|2025-08-28 16:35:00|44.82|42.42|44.78|42.38|44.9|42.5|44.72|42.32|0
1756399200000|2025-08-28 16:40:00|44.77|42.37|44.8|42.4|44.84|42.44|44.71|42.31|0
1756399500000|2025-08-28 16:45:00|44.78|42.38|44.7|42.3|44.85|42.45|44.66|42.26|0
1756399800000|2025-08-28 16:50:00|44.72|42.32|44.65|42.25|44.73|42.33|44.59|42.19|0
1756400100000|2025-08-28 16:55:00|44.67|42.27|45|42.6|45.05|42.65|44.67|42.27|0
1756400400000|2025-08-28 17:00:00|44.99|42.59|45.04|42.64|45.21|42.81|44.98|42.58|0
1756400700000|2025-08-28 17:05:00|45.02|42.62|44.86|42.46|45.05|42.65|44.86|42.46|0
1756401000000|2025-08-28 17:10:00|44.88|42.48|44.95|42.55|45|42.6|44.88|42.48|0
1756401300000|2025-08-28 17:15:00|44.93|42.53|44.88|42.48|44.98|42.58|44.82|42.42|0
1756401600000|2025-08-28 17:20:00|44.86|42.46|44.77|42.37|44.94|42.54|44.7|42.3|0
1756401900000|2025-08-28 17:25:00|44.78|42.38|44.72|42.32|44.82|42.42|44.66|42.26|0
1756402200000|2025-08-28 17:30:00|44.71|42.31|44.68|42.28|44.71|42.31|44.53|42.13|0
1756402500000|2025-08-28 17:35:00|44.66|42.26|44.57|42.17|44.67|42.27|44.49|42.09|0
1756402800000|2025-08-28 17:40:00|44.56|42.16|44.53|42.13|44.6|42.2|44.5|42.1|0
1756403100000|2025-08-28 17:45:00|44.56|42.16|44.54|42.14|44.59|42.19|44.44|42.04|0
1756403400000|2025-08-28 17:50:00|44.52|42.12|44.51|42.11|44.57|42.17|44.48|42.08|0
1756403700000|2025-08-28 17:55:00|44.49|42.09|44.57|42.17|44.61|42.21|44.49|42.09|0
1756404000000|2025-08-28 18:00:00|44.55|42.15|44.54|42.14|44.6|42.2|44.49|42.09|0
1756404300000|2025-08-28 18:05:00|44.52|42.12|44.54|42.14|44.57|42.17|44.47|42.07|0
1756404600000|2025-08-28 18:10:00|44.52|42.12|44.49|42.09|44.59|42.19|44.47|42.07|0
1756404900000|2025-08-28 18:15:00|44.47|42.07|44.48|42.08|44.6|42.2|44.45|42.05|0
1756405200000|2025-08-28 18:20:00|44.46|42.06|44.52|42.12|44.55|42.15|44.39|41.99|0
1756405500000|2025-08-28 18:25:00|44.5|42.1|44.37|41.97|44.56|42.16|44.34|41.94|0
1756405800000|2025-08-28 18:30:00|44.39|41.99|44.36|41.96|44.44|42.04|44.3|41.9|0
1756406100000|2025-08-28 18:35:00|44.37|41.97|44.39|41.99|44.45|42.05|44.34|41.94|0
1756406400000|2025-08-28 18:40:00|44.4|42|44.39|41.99|44.42|42.02|44.29|41.89|0
1756406700000|2025-08-28 18:45:00|44.38|41.98|44.51|42.11|44.51|42.11|44.35|41.95|0
1756407000000|2025-08-28 18:50:00|44.5|42.1|44.39|41.99|44.5|42.1|44.34|41.94|0
1756407300000|2025-08-28 18:55:00|44.37|41.97|44.34|41.94|44.45|42.05|44.29|41.89|0
1756407600000|2025-08-28 19:00:00|44.35|41.95|44.28|41.88|44.35|41.95|44.22|41.82|0
1756407900000|2025-08-28 19:05:00|44.3|41.9|44.31|41.91|44.42|42.02|44.25|41.85|0
1756408200000|2025-08-28 19:10:00|44.32|41.92|44.25|41.85|44.32|41.92|44.21|41.81|0
1756408500000|2025-08-28 19:15:00|44.27|41.87|44.36|41.96|44.4|42|44.25|41.85|0
1756408800000|2025-08-28 19:20:00|44.34|41.94|44.42|42.02|44.44|42.04|44.31|41.91|0
1756409100000|2025-08-28 19:25:00|44.44|42.04|44.36|41.96|44.48|42.08|44.34|41.94|0
1756409400000|2025-08-28 19:30:00|44.38|41.98|44.44|42.04|44.51|42.11|44.35|41.95|0
1756409700000|2025-08-28 19:35:00|44.46|42.06|44.37|41.97|44.51|42.11|44.37|41.97|0
1756410000000|2025-08-28 19:40:00|44.39|41.99|44.26|41.86|44.43|42.03|44.2|41.8|0
1756410300000|2025-08-28 19:45:00|44.24|41.84|44.35|41.95|44.39|41.99|44.12|41.72|0
1756410600000|2025-08-28 19:50:00|44.34|41.94|44.07|41.67|44.5|42.1|44.06|41.66|0
1756410900000|2025-08-28 19:55:00|44.32|41.92|44.39|41.99|44.44|42.04|44.04|41.64|0
1756411200000|2025-08-28 20:00:00|44.41|42.01|44.38|41.98|44.58|42.18|44.37|41.97|0
1756411500000|2025-08-28 20:05:00|44.4|42|44.5|42.1|44.53|42.13|44.36|41.96|0
1756411800000|2025-08-28 20:10:00|44.48|42.08|44.51|42.11|44.54|42.14|44.47|42.07|0
1756412100000|2025-08-28 20:15:00|44.53|42.13|44.39|41.99|44.53|42.13|44.38|41.98|0
1756412400000|2025-08-28 20:20:00|44.41|42.01|44.51|42.11|44.54|42.14|44.39|41.99|0
1756412700000|2025-08-28 20:25:00|44.52|42.12|44.48|42.08|44.53|42.13|44.46|42.06|0
1756413000000|2025-08-28 20:30:00|44.49|42.09|44.48|42.08|44.51|42.11|44.45|42.05|0
1756413300000|2025-08-28 20:35:00|44.49|42.09|44.49|42.09|44.51|42.11|44.44|42.04|0
1756413600000|2025-08-28 20:40:00|44.5|42.1|44.5|42.1|44.53|42.13|44.47|42.07|0
1756413900000|2025-08-28 20:45:00|44.54|42.14|44.52|42.12|44.54|42.14|44.46|42.06|0
1756414200000|2025-08-28 20:50:00|44.54|42.14|44.8|42.4|44.82|42.42|44.51|42.11|0
1756414500000|2025-08-28 20:55:00|45.1|42.1|45.14|42.14|45.16|42.16|45.1|42.1|0
1756414800000|2025-08-28 21:00:00|45.11|42.11|45.12|42.12|45.12|42.12|45.05|42.05|0
1756415100000|2025-08-28 21:05:00|45.1|42.1|45.17|42.17|45.21|42.21|45.1|42.1|0
1756415400000|2025-08-28 21:10:00|45.16|42.16|45.17|42.17|45.17|42.17|45.14|42.14|0
1756415700000|2025-08-28 21:15:00|45.16|42.16|45.18|42.18|45.18|42.18|45.14|42.14|0
1756416300000|2025-08-28 21:25:00|45.15|42.15|45.17|42.17|45.19|42.19|45.14|42.14|0
1756416600000|2025-08-28 21:30:00|45.16|42.16|45.18|42.18|45.2|42.2|45.15|42.15|0
1756416900000|2025-08-28 21:35:00|45.17|42.17|45.19|42.19|45.2|42.2|45.17|42.17|0
1756417200000|2025-08-28 21:40:00|45.18|42.18|45.18|42.18|45.18|42.18|45.18|42.18|0
1756417500000|2025-08-28 21:45:00|45.17|42.17|45.18|42.18|45.18|42.18|45.17|42.17|0
1756417800000|2025-08-28 21:50:00|45.17|42.17|45.17|42.17|45.19|42.19|45.17|42.17|0
1756418100000|2025-08-28 21:55:00|45.16|42.16|45.15|42.15|45.19|42.19|45.14|42.14|0
1756418400000|2025-08-28 22:00:00|45.1|42.1|45.16|42.16|45.26|42.26|45.07|42.07|0
1756418700000|2025-08-28 22:05:00|45.15|42.15|45.2|42.2|45.2|42.2|45.07|42.07|0
1756419000000|2025-08-28 22:10:00|45.19|42.19|45.23|42.23|45.23|42.23|45.1|42.1|0
1756419300000|2025-08-28 22:15:00|45.22|42.22|45.25|42.25|45.26|42.26|45.15|42.15|0
1756419600000|2025-08-28 22:20:00|45.26|42.26|45.18|42.18|45.28|42.28|45.18|42.18|0
1756419900000|2025-08-28 22:25:00|45.2|42.2|45.25|42.25|45.28|42.28|45.16|42.16|0
1756420200000|2025-08-28 22:30:00|45.26|42.26|45.28|42.28|45.3|42.3|45.18|42.18|0
1756420500000|2025-08-28 22:35:00|45.3|42.3|45.36|42.36|45.38|42.38|45.3|42.3|0
1756420800000|2025-08-28 22:40:00|45.38|42.38|45.42|42.42|45.43|42.43|45.38|42.38|0
1756421100000|2025-08-28 22:45:00|45.41|42.41|45.38|42.38|45.43|42.43|45.38|42.38|0
1756421400000|2025-08-28 22:50:00|45.37|42.37|45.36|42.36|45.41|42.41|45.32|42.32|0
1756421700000|2025-08-28 22:55:00|45.37|42.37|45.36|42.36|45.44|42.44|45.35|42.35|0
1756422000000|2025-08-28 23:00:00|45.34|42.34|45.35|42.35|45.42|42.42|45.29|42.29|0
1756422300000|2025-08-28 23:05:00|45.34|42.34|45.29|42.29|45.35|42.35|45.27|42.27|0
1756422600000|2025-08-28 23:10:00|45.28|42.28|45.35|42.35|45.35|42.35|45.28|42.28|0
1756422900000|2025-08-28 23:15:00|45.33|42.33|45.32|42.32|45.33|42.33|45.3|42.3|0
1756423200000|2025-08-28 23:20:00|45.33|42.33|45.35|42.35|45.37|42.37|45.33|42.33|0
1756423500000|2025-08-28 23:25:00|45.33|42.33|45.31|42.31|45.35|42.35|45.31|42.31|0
1756423800000|2025-08-28 23:30:00|45.33|42.33|45.3|42.3|45.33|42.33|45.3|42.3|0
1756424100000|2025-08-28 23:35:00|45.29|42.29|45.21|42.21|45.29|42.29|45.21|42.21|0
1756424400000|2025-08-28 23:40:00|45.23|42.23|45.22|42.22|45.26|42.26|45.21|42.21|0
1756424700000|2025-08-28 23:45:00|45.24|42.24|45.27|42.27|45.28|42.28|45.24|42.24|0
1756425000000|2025-08-28 23:50:00|45.26|42.26|45.26|42.26|45.32|42.32|45.24|42.24|0
1756425300000|2025-08-28 23:55:00|45.24|42.24|45.25|42.25|45.26|42.26|45.2|42.2|0
1756425600000|2025-08-29 00:00:00|45.29|42.29|45.27|42.27|45.36|42.36|45.23|42.23|0
1756425900000|2025-08-29 00:05:00|45.26|42.26|45.32|42.32|45.32|42.32|45.2|42.2|0
1756426200000|2025-08-29 00:10:00|45.31|42.31|45.25|42.25|45.31|42.31|45.22|42.22|0
1756426500000|2025-08-29 00:15:00|45.26|42.26|44.69|42.29|45.27|42.57|44.69|42.26|0
1756426800000|2025-08-29 00:20:00|44.68|42.28|44.73|42.33|44.77|42.37|44.66|42.26|0
1756427100000|2025-08-29 00:25:00|44.72|42.32|44.72|42.32|44.75|42.35|44.68|42.28|0
1756427400000|2025-08-29 00:30:00|44.73|42.33|44.73|42.33|44.76|42.36|44.7|42.3|0
1756427700000|2025-08-29 00:35:00|44.72|42.32|44.71|42.31|44.75|42.35|44.69|42.29|0
1756428000000|2025-08-29 00:40:00|44.74|42.34|44.71|42.31|44.75|42.35|44.68|42.28|0
1756428300000|2025-08-29 00:45:00|44.72|42.32|44.73|42.33|44.74|42.34|44.7|42.3|0
1756428600000|2025-08-29 00:50:00|44.75|42.35|44.73|42.33|44.75|42.35|44.68|42.28|0
1756428900000|2025-08-29 00:55:00|44.74|42.34|44.71|42.31|44.75|42.35|44.69|42.29|0
1756429200000|2025-08-29 01:00:00|44.69|42.29|44.72|42.32|44.76|42.36|44.67|42.27|0
1756429500000|2025-08-29 01:05:00|44.73|42.33|44.81|42.41|44.84|42.44|44.69|42.29|0
1756429800000|2025-08-29 01:10:00|44.78|42.38|44.79|42.39|44.84|42.44|44.77|42.37|0
1756430100000|2025-08-29 01:15:00|44.8|42.4|44.79|42.39|44.83|42.43|44.77|42.37|0
1756430400000|2025-08-29 01:20:00|44.8|42.4|44.81|42.41|44.88|42.48|44.76|42.36|0
1756430700000|2025-08-29 01:25:00|44.84|42.44|44.82|42.42|44.86|42.46|44.8|42.4|0
1756431000000|2025-08-29 01:30:00|44.83|42.43|44.83|42.43|44.88|42.48|44.79|42.39|0
1756431300000|2025-08-29 01:35:00|44.84|42.44|44.83|42.43|44.88|42.48|44.83|42.43|0
1756431600000|2025-08-29 01:40:00|44.85|42.45|44.82|42.42|44.86|42.46|44.8|42.4|0
1756431900000|2025-08-29 01:45:00|44.81|42.41|44.82|42.42|44.83|42.43|44.77|42.37|0
1756432200000|2025-08-29 01:50:00|44.79|42.39|44.87|42.47|44.87|42.47|44.79|42.39|0
1756432500000|2025-08-29 01:55:00|44.89|42.49|44.8|42.4|44.9|42.5|44.8|42.4|0
1756432800000|2025-08-29 02:00:00|44.82|42.42|44.84|42.44|44.87|42.47|44.76|42.36|0
1756433100000|2025-08-29 02:05:00|44.83|42.43|44.85|42.45|44.85|42.45|44.81|42.41|0
1756433400000|2025-08-29 02:10:00|44.86|42.46|44.85|42.45|44.88|42.48|44.82|42.42|0
1756433700000|2025-08-29 02:15:00|44.86|42.46|44.86|42.46|44.89|42.49|44.83|42.43|0
1756434000000|2025-08-29 02:20:00|44.85|42.45|44.84|42.44|44.87|42.47|44.81|42.41|0
1756434300000|2025-08-29 02:25:00|44.83|42.43|44.85|42.45|44.93|42.53|44.8|42.4|0
1756434600000|2025-08-29 02:30:00|44.86|42.46|44.86|42.46|44.88|42.48|44.84|42.44|0
1756434900000|2025-08-29 02:35:00|44.88|42.48|44.83|42.43|44.89|42.49|44.83|42.43|0
1756435200000|2025-08-29 02:40:00|44.85|42.45|44.84|42.44|44.87|42.47|44.83|42.43|0
1756435500000|2025-08-29 02:45:00|44.89|42.49|44.92|42.52|44.92|42.52|44.87|42.47|0
1756435800000|2025-08-29 02:50:00|44.9|42.5|44.88|42.48|44.91|42.51|44.88|42.48|0
1756436100000|2025-08-29 02:55:00|44.9|42.5|44.91|42.51|44.91|42.51|44.86|42.46|0
1756436400000|2025-08-29 03:00:00|44.89|42.49|44.86|42.46|44.9|42.5|44.83|42.43|0
1756436700000|2025-08-29 03:05:00|44.85|42.45|44.85|42.45|44.88|42.48|44.81|42.41|0
1756437000000|2025-08-29 03:10:00|44.8|42.4|44.85|42.45|44.86|42.46|44.8|42.4|0
1756437300000|2025-08-29 03:15:00|44.83|42.43|44.83|42.43|44.89|42.49|44.81|42.41|0
1756437600000|2025-08-29 03:20:00|44.84|42.44|44.85|42.45|44.86|42.46|44.83|42.43|0
1756437900000|2025-08-29 03:25:00|44.84|42.44|44.91|42.51|44.91|42.51|44.83|42.43|0
1756438200000|2025-08-29 03:30:00|44.92|42.52|44.87|42.47|44.92|42.52|44.87|42.47|0
1756438500000|2025-08-29 03:35:00|44.89|42.49|44.85|42.45|44.91|42.51|44.83|42.43|0
1756438800000|2025-08-29 03:40:00|44.83|42.43|44.85|42.45|44.88|42.48|44.8|42.4|0
1756439100000|2025-08-29 03:45:00|44.86|42.46|44.88|42.48|44.9|42.5|44.83|42.43|0
1756439400000|2025-08-29 03:50:00|44.87|42.47|44.89|42.49|44.9|42.5|44.86|42.46|0
1756439700000|2025-08-29 03:55:00|44.9|42.5|44.89|42.49|44.92|42.52|44.85|42.45|0
1756440000000|2025-08-29 04:00:00|44.88|42.48|44.84|42.44|44.92|42.52|44.82|42.42|0
1756440300000|2025-08-29 04:05:00|44.86|42.46|44.89|42.49|44.91|42.51|44.84|42.44|0
1756440600000|2025-08-29 04:10:00|44.87|42.47|44.89|42.49|44.92|42.52|44.87|42.47|0
1756440900000|2025-08-29 04:15:00|44.88|42.48|44.89|42.49|44.9|42.5|44.86|42.46|0
1756441200000|2025-08-29 04:20:00|44.86|42.46|44.9|42.5|44.93|42.53|44.86|42.46|0
1756441500000|2025-08-29 04:25:00|44.89|42.49|44.9|42.5|44.92|42.52|44.89|42.49|0
1756441800000|2025-08-29 04:30:00|44.91|42.51|44.9|42.5|44.93|42.53|44.9|42.5|0
1756442100000|2025-08-29 04:35:00|44.91|42.51|44.91|42.51|44.92|42.52|44.87|42.47|0
1756442400000|2025-08-29 04:40:00|44.9|42.5|44.9|42.5|44.93|42.53|44.89|42.49|0
1756442700000|2025-08-29 04:45:00|44.92|42.52|44.9|42.5|44.92|42.52|44.87|42.47|0
1756443000000|2025-08-29 04:50:00|44.88|42.48|44.87|42.47|44.94|42.54|44.87|42.47|0
1756443300000|2025-08-29 04:55:00|44.86|42.46|44.91|42.51|44.93|42.53|44.86|42.46|0
1756443600000|2025-08-29 05:00:00|44.9|42.5|44.78|42.38|44.9|42.5|44.78|42.38|0
1756443900000|2025-08-29 05:05:00|44.8|42.4|44.82|42.42|44.84|42.44|44.8|42.4|0
1756444200000|2025-08-29 05:10:00|44.8|42.4|44.81|42.41|44.83|42.43|44.78|42.38|0
1756444500000|2025-08-29 05:15:00|44.8|42.4|44.83|42.43|44.84|42.44|44.8|42.4|0
1756444800000|2025-08-29 05:20:00|44.84|42.44|44.85|42.45|44.88|42.48|44.79|42.39|0
1756445100000|2025-08-29 05:25:00|44.86|42.46|44.86|42.46|44.88|42.48|44.8|42.4|0
1756445400000|2025-08-29 05:30:00|44.88|42.48|44.94|42.54|45.04|42.64|44.88|42.48|0
1756445700000|2025-08-29 05:35:00|44.91|42.51|44.93|42.53|44.95|42.55|44.91|42.51|0
1756446000000|2025-08-29 05:40:00|44.94|42.54|44.92|42.52|44.97|42.57|44.91|42.51|0
1756446300000|2025-08-29 05:45:00|44.94|42.54|44.84|42.44|44.94|42.54|44.82|42.42|0
1756446600000|2025-08-29 05:50:00|44.82|42.42|44.79|42.39|44.87|42.47|44.75|42.35|0
1756446900000|2025-08-29 05:55:00|44.83|42.43|44.73|42.33|44.83|42.43|44.72|42.32|0
1756447200000|2025-08-29 06:00:00|44.72|42.32|44.82|42.42|44.82|42.42|44.7|42.3|0
1756447500000|2025-08-29 06:05:00|44.81|42.41|44.7|42.3|44.83|42.43|44.69|42.29|0
1756447800000|2025-08-29 06:10:00|44.69|42.29|44.7|42.3|44.72|42.32|44.67|42.27|0
1756448100000|2025-08-29 06:15:00|44.67|42.27|44.7|42.3|44.72|42.32|44.66|42.26|0
1756448400000|2025-08-29 06:20:00|44.69|42.29|44.6|42.2|44.73|42.33|44.55|42.15|0
1756448700000|2025-08-29 06:25:00|44.59|42.19|44.6|42.2|44.62|42.22|44.54|42.14|0
1756449000000|2025-08-29 06:30:00|44.65|42.25|44.69|42.29|44.71|42.31|44.57|42.17|0
1756449300000|2025-08-29 06:35:00|44.71|42.31|44.69|42.29|44.72|42.32|44.65|42.25|0
1756449600000|2025-08-29 06:40:00|44.71|42.31|44.71|42.31|44.74|42.34|44.63|42.23|0
1756449900000|2025-08-29 06:45:00|44.7|42.3|44.68|42.28|44.74|42.34|44.64|42.24|0
1756450200000|2025-08-29 06:50:00|44.67|42.27|44.75|42.35|44.76|42.36|44.67|42.27|0
1756450500000|2025-08-29 06:55:00|44.73|42.33|44.73|42.33|44.77|42.37|44.73|42.33|0
1756450800000|2025-08-29 07:00:00|44.75|42.35|44.77|42.37|44.79|42.39|44.67|42.27|0
1756451100000|2025-08-29 07:05:00|44.76|42.36|44.65|42.25|44.76|42.36|44.61|42.21|0
1756451400000|2025-08-29 07:10:00|44.66|42.26|44.58|42.18|44.7|42.3|44.57|42.17|0
1756451700000|2025-08-29 07:15:00|44.6|42.2|44.58|42.18|44.67|42.27|44.58|42.18|0
1756452000000|2025-08-29 07:20:00|44.6|42.2|44.65|42.25|44.66|42.26|44.57|42.17|0
1756452300000|2025-08-29 07:25:00|44.66|42.26|44.63|42.23|44.7|42.3|44.59|42.19|0
1756452600000|2025-08-29 07:30:00|44.66|42.26|44.72|42.32|44.75|42.35|44.61|42.21|0
1756452900000|2025-08-29 07:35:00|44.73|42.33|44.81|42.41|44.84|42.44|44.7|42.3|0
1756453200000|2025-08-29 07:40:00|44.8|42.4|44.88|42.48|44.9|42.5|44.76|42.36|0
1756453500000|2025-08-29 07:45:00|44.89|42.49|44.91|42.51|44.96|42.56|44.82|42.42|0
1756453800000|2025-08-29 07:50:00|44.93|42.53|44.93|42.53|44.98|42.58|44.88|42.48|0
1756454100000|2025-08-29 07:55:00|44.88|42.48|44.95|42.55|45.01|42.61|44.88|42.48|0
1756454400000|2025-08-29 08:00:00|44.96|42.56|45.03|42.63|45.09|42.69|44.9|42.5|0
1756454700000|2025-08-29 08:05:00|45.05|42.65|45.09|42.69|45.16|42.76|45.03|42.63|0
1756455000000|2025-08-29 08:10:00|45.11|42.71|45.33|42.93|45.35|42.95|45.06|42.66|0
1756455300000|2025-08-29 08:15:00|45.32|42.92|45.32|42.92|45.37|42.97|45.26|42.86|0
1756455600000|2025-08-29 08:20:00|45.34|42.94|45.3|42.9|45.35|42.95|45.24|42.84|0
1756455900000|2025-08-29 08:25:00|45.28|42.88|45.31|42.91|45.35|42.95|45.22|42.82|0
1756456200000|2025-08-29 08:30:00|45.33|42.93|45.27|42.87|45.34|42.94|45.24|42.84|0
1756456500000|2025-08-29 08:35:00|45.28|42.88|45.28|42.88|45.33|42.93|45.21|42.81|0
1756456800000|2025-08-29 08:40:00|45.3|42.9|45.26|42.86|45.36|42.96|45.23|42.83|0
1756457100000|2025-08-29 08:45:00|45.27|42.87|45.38|42.98|45.41|43.01|45.24|42.84|0
1756457400000|2025-08-29 08:50:00|45.4|43|45.6|43.2|45.6|43.2|45.36|42.96|0
1756457700000|2025-08-29 08:55:00|45.62|43.22|45.74|43.34|45.77|43.37|45.54|43.14|0
1756458000000|2025-08-29 09:00:00|45.72|43.32|45.91|43.51|45.96|43.56|45.68|43.28|0
1756458300000|2025-08-29 09:05:00|45.92|43.52|45.79|43.39|45.95|43.55|45.79|43.39|0
1756458600000|2025-08-29 09:10:00|45.8|43.4|45.76|43.36|45.87|43.47|45.72|43.32|0
1756458900000|2025-08-29 09:15:00|45.74|43.34|45.63|43.23|45.79|43.39|45.58|43.18|0
1756459200000|2025-08-29 09:20:00|45.62|43.22|45.61|43.21|45.65|43.25|45.57|43.17|0
1756459500000|2025-08-29 09:25:00|45.63|43.23|45.61|43.21|45.65|43.25|45.57|43.17|0
1756459800000|2025-08-29 09:30:00|45.62|43.22|45.61|43.21|45.7|43.3|45.56|43.16|0
1756460100000|2025-08-29 09:35:00|45.6|43.2|45.58|43.18|45.61|43.21|45.52|43.12|0
1756460400000|2025-08-29 09:40:00|45.56|43.16|45.57|43.17|45.62|43.22|45.51|43.11|0
1756460700000|2025-08-29 09:45:00|45.56|43.16|45.58|43.18|45.61|43.21|45.53|43.13|0
1756461000000|2025-08-29 09:50:00|45.56|43.16|45.59|43.19|45.63|43.23|45.52|43.12|0
1756461300000|2025-08-29 09:55:00|45.58|43.18|45.58|43.18|45.64|43.24|45.54|43.14|0
1756461600000|2025-08-29 10:00:00|45.57|43.17|45.6|43.2|45.66|43.26|45.54|43.14|0
1756461900000|2025-08-29 10:05:00|45.59|43.19|45.55|43.15|45.63|43.23|45.54|43.14|0
1756462200000|2025-08-29 10:10:00|45.57|43.17|45.42|43.02|45.57|43.17|45.39|42.99|0
1756462500000|2025-08-29 10:15:00|45.43|43.03|45.45|43.05|45.5|43.1|45.39|42.99|0
1756462800000|2025-08-29 10:20:00|45.46|43.06|45.44|43.04|45.47|43.07|45.4|43|0
1756463100000|2025-08-29 10:25:00|45.42|43.02|45.4|43|45.46|43.06|45.37|42.97|0
1756463400000|2025-08-29 10:30:00|45.42|43.02|45.42|43.02|45.49|43.09|45.36|42.96|0
1756463700000|2025-08-29 10:35:00|45.43|43.03|45.49|43.09|45.52|43.12|45.39|42.99|0
1756464000000|2025-08-29 10:40:00|45.51|43.11|45.52|43.12|45.57|43.17|45.46|43.06|0
1756464300000|2025-08-29 10:45:00|45.5|43.1|45.54|43.14|45.58|43.18|45.49|43.09|0
1756464600000|2025-08-29 10:50:00|45.56|43.16|45.57|43.17|45.57|43.17|45.49|43.09|0
1756464900000|2025-08-29 10:55:00|45.58|43.18|45.56|43.16|45.65|43.25|45.51|43.11|0
1756465200000|2025-08-29 11:00:00|45.57|43.17|45.56|43.16|45.62|43.22|45.52|43.12|0
1756465500000|2025-08-29 11:05:00|45.57|43.17|45.58|43.18|45.61|43.21|45.52|43.12|0
1756465800000|2025-08-29 11:10:00|45.56|43.16|45.5|43.1|45.58|43.18|45.47|43.07|0
1756466100000|2025-08-29 11:15:00|45.51|43.11|45.41|43.01|45.51|43.11|45.35|42.95|0
1756466400000|2025-08-29 11:20:00|45.42|43.02|45.41|43.01|45.48|43.08|45.39|42.99|0
1756466700000|2025-08-29 11:25:00|45.43|43.03|45.39|42.99|45.45|43.05|45.35|42.95|0
1756467000000|2025-08-29 11:30:00|45.41|43.01|45.44|43.04|45.47|43.07|45.39|42.99|0
1756467300000|2025-08-29 11:35:00|45.43|43.03|45.45|43.05|45.47|43.07|45.4|43|0
1756467600000|2025-08-29 11:40:00|45.48|43.08|45.42|43.02|45.48|43.08|45.4|43|0
1756467900000|2025-08-29 11:45:00|45.43|43.03|45.44|43.04|45.48|43.08|45.41|43.01|0
1756468200000|2025-08-29 11:50:00|45.45|43.05|45.51|43.11|45.51|43.11|45.43|43.03|0
1756468500000|2025-08-29 11:55:00|45.49|43.09|45.47|43.07|45.52|43.12|45.44|43.04|0
1756468800000|2025-08-29 12:00:00|45.5|43.1|45.49|43.09|45.52|43.12|45.05|42.65|0
1756469100000|2025-08-29 12:05:00|45.5|43.1|45.62|43.22|45.72|43.32|45.5|43.1|0
1756469400000|2025-08-29 12:10:00|45.64|43.24|45.59|43.19|45.66|43.26|45.59|43.19|0
1756469700000|2025-08-29 12:15:00|45.64|43.24|45.6|43.2|45.68|43.28|45.54|43.14|0
1756470000000|2025-08-29 12:20:00|45.58|43.18|45.6|43.2|45.63|43.23|45.53|43.13|0
1756470300000|2025-08-29 12:25:00|45.65|43.25|45.68|43.28|45.7|43.3|45.51|43.11|0
1756470600000|2025-08-29 12:30:00|45.69|43.29|45.08|42.68|46|43.6|44.71|42.31|0
1756470900000|2025-08-29 12:35:00|45.06|42.66|45.29|42.89|45.32|42.92|45.01|42.61|0
1756471200000|2025-08-29 12:40:00|45.27|42.87|45.28|42.88|45.38|42.98|45.18|42.78|0
1756471500000|2025-08-29 12:45:00|45.29|42.89|45.13|42.73|45.31|42.91|45.07|42.67|0
1756471800000|2025-08-29 12:50:00|45.11|42.71|45.12|42.72|45.21|42.81|45.06|42.66|0
1756472100000|2025-08-29 12:55:00|45.14|42.74|45.09|42.69|45.18|42.78|45.09|42.69|0
1756472400000|2025-08-29 13:00:00|45.13|42.73|45.03|42.63|45.16|42.76|44.98|42.58|0
1756472700000|2025-08-29 13:05:00|45.05|42.65|45.1|42.7|45.13|42.73|45|42.6|0
1756473000000|2025-08-29 13:10:00|45.09|42.69|45.09|42.69|45.15|42.75|45.06|42.66|0
1756473300000|2025-08-29 13:15:00|45.08|42.68|45.07|42.67|45.14|42.74|45|42.6|0
1756473600000|2025-08-29 13:20:00|45.06|42.66|45.04|42.64|45.09|42.69|44.95|42.55|0
1756473900000|2025-08-29 13:25:00|44.91|42.51|44.91|42.51|44.91|42.51|44.91|42.51|0
1756474200000|2025-08-29 13:30:00|45.05|42.65|44.9|42.5|45.21|42.81|44.87|42.47|0
1756474500000|2025-08-29 13:35:00|44.92|42.52|45.27|42.87|45.27|42.87|44.84|42.44|0
1756474800000|2025-08-29 13:40:00|45.28|42.88|45.24|42.84|45.32|42.92|44.97|42.57|0
1756475100000|2025-08-29 13:45:00|45.29|42.89|46.02|43.62|46.02|43.62|45.24|42.84|0
1756475400000|2025-08-29 13:50:00|46.06|43.66|46.06|43.66|46.22|43.82|45.74|43.34|0
1756475700000|2025-08-29 13:55:00|46.03|43.63|46.76|44.36|46.79|44.39|45.99|43.59|0
1756476000000|2025-08-29 14:00:00|46.7|44.3|47.51|45.11|47.52|45.12|46.37|43.97|0
1756476300000|2025-08-29 14:05:00|47.57|45.17|48.06|45.66|48.35|45.95|47.48|45.08|0
1756476600000|2025-08-29 14:10:00|48.08|45.68|47.74|45.34|48.18|45.78|47.74|45.34|0
1756476900000|2025-08-29 14:15:00|47.83|45.43|47.95|45.55|48.35|45.95|47.82|45.42|0
1756477200000|2025-08-29 14:20:00|48|45.6|47.57|45.17|48.01|45.61|47.37|44.97|0
1756477500000|2025-08-29 14:25:00|47.59|45.19|47.43|45.03|48.09|45.69|47.43|45.03|0
1756477800000|2025-08-29 14:30:00|47.45|45.05|46.94|44.54|47.58|45.18|46.94|44.54|0
1756478100000|2025-08-29 14:35:00|46.96|44.56|46.78|44.38|47.07|44.67|46.76|44.36|0
1756478400000|2025-08-29 14:40:00|46.85|44.45|47.38|44.98|47.38|44.98|46.59|44.19|0
1756478700000|2025-08-29 14:45:00|47.37|44.97|47.8|45.4|47.93|45.53|47.3|44.9|0
1756479000000|2025-08-29 14:50:00|47.75|45.35|47.82|45.42|48.23|45.83|47.75|45.35|0
1756479300000|2025-08-29 14:55:00|47.8|45.4|47.76|45.36|47.96|45.56|47.58|45.18|0
1756479600000|2025-08-29 15:00:00|47.82|45.42|47.45|45.05|47.87|45.47|47.34|44.94|0
1756479900000|2025-08-29 15:05:00|47.46|45.06|46.94|44.54|47.53|45.13|46.89|44.49|0
1756480200000|2025-08-29 15:10:00|46.97|44.57|47.14|44.74|47.16|44.76|46.83|44.43|0
1756480500000|2025-08-29 15:15:00|47.15|44.75|47.17|44.77|47.33|44.93|47.02|44.62|0
1756480800000|2025-08-29 15:20:00|47.19|44.79|47.11|44.71|47.37|44.97|46.99|44.59|0
1756481100000|2025-08-29 15:25:00|47.13|44.73|47.1|44.7|47.16|44.76|46.9|44.5|0
1756481400000|2025-08-29 15:30:00|47.03|44.63|47.33|44.93|47.42|45.02|47.01|44.61|0
1756481700000|2025-08-29 15:35:00|47.3|44.9|47.13|44.73|47.41|45.01|47.09|44.69|0
1756482000000|2025-08-29 15:40:00|47.15|44.75|47.35|44.95|47.37|44.97|47.09|44.69|0
1756482300000|2025-08-29 15:45:00|47.33|44.93|47.52|45.12|47.54|45.14|47.26|44.86|0
1756482600000|2025-08-29 15:50:00|47.54|45.14|47.64|45.24|47.69|45.29|47.45|45.05|0
1756482900000|2025-08-29 15:55:00|47.63|45.23|47.69|45.29|47.75|45.35|47.44|45.04|0
1756483200000|2025-08-29 16:00:00|47.71|45.31|47.37|44.97|47.73|45.33|47.24|44.84|0
1756483500000|2025-08-29 16:05:00|47.38|44.98|47.54|45.14|47.74|45.34|47.38|44.98|0
1756483800000|2025-08-29 16:10:00|47.55|45.15|47.47|45.07|47.6|45.2|47.42|45.02|0
1756484100000|2025-08-29 16:15:00|47.48|45.08|47.71|45.31|47.71|45.31|47.37|44.97|0
1756484400000|2025-08-29 16:20:00|47.69|45.29|47.62|45.22|47.74|45.34|47.61|45.21|0
1756484700000|2025-08-29 16:25:00|47.64|45.24|48.07|45.67|48.15|45.75|47.61|45.21|0
1756485000000|2025-08-29 16:30:00|48.06|45.66|47.68|45.28|48.08|45.68|47.64|45.24|0
1756485300000|2025-08-29 16:35:00|47.7|45.3|47.44|45.04|47.7|45.3|47.44|45.04|0
1756485600000|2025-08-29 16:40:00|47.46|45.06|47.43|45.03|47.56|45.16|47.39|44.99|0
1756485900000|2025-08-29 16:45:00|47.45|45.05|47.62|45.22|47.62|45.22|47.29|44.89|0
1756486200000|2025-08-29 16:50:00|47.61|45.21|47.45|45.05|47.7|45.3|47.45|45.05|0
1756486500000|2025-08-29 16:55:00|47.43|45.03|47.47|45.07|47.59|45.19|47.37|44.97|0
1756486800000|2025-08-29 17:00:00|47.51|45.11|48.23|45.83|48.23|45.83|47.49|45.09|0
1756487100000|2025-08-29 17:05:00|48.2|45.8|47.92|45.52|48.29|45.89|47.9|45.5|0
1756487400000|2025-08-29 17:10:00|47.94|45.54|48.22|45.82|48.28|45.88|47.92|45.52|0
1756487700000|2025-08-29 17:15:00|48.19|45.79|48.19|45.79|48.46|46.06|48.11|45.71|0
1756488000000|2025-08-29 17:20:00|48.17|45.77|48.09|45.69|48.17|45.77|47.92|45.52|0
1756488300000|2025-08-29 17:25:00|48.06|45.66|47.96|45.56|48.1|45.7|47.88|45.48|0
1756488600000|2025-08-29 17:30:00|47.94|45.54|47.97|45.57|48.03|45.63|47.76|45.36|0
1756488900000|2025-08-29 17:35:00|47.95|45.55|47.83|45.43|48.06|45.66|47.78|45.38|0
1756489200000|2025-08-29 17:40:00|47.81|45.41|47.71|45.31|47.81|45.41|47.61|45.21|0
1756489500000|2025-08-29 17:45:00|47.7|45.3|47.47|45.07|47.73|45.33|47.43|45.03|0
1756489800000|2025-08-29 17:50:00|47.45|45.05|47.37|44.97|47.48|45.08|47.17|44.77|0
1756490100000|2025-08-29 17:55:00|47.35|44.95|47.52|45.12|47.64|45.24|47.31|44.91|0
1756490400000|2025-08-29 18:00:00|47.53|45.13|47.71|45.31|47.73|45.33|47.51|45.11|0
1756490700000|2025-08-29 18:05:00|47.72|45.32|47.44|45.04|47.73|45.33|47.42|45.02|0
1756491000000|2025-08-29 18:10:00|47.46|45.06|47.54|45.14|47.65|45.25|47.37|44.97|0
1756491300000|2025-08-29 18:15:00|47.56|45.16|47.54|45.14|47.61|45.21|47.45|45.05|0
1756491600000|2025-08-29 18:20:00|47.56|45.16|47.68|45.28|47.83|45.43|47.56|45.16|0
1756491900000|2025-08-29 18:25:00|47.7|45.3|47.69|45.29|47.74|45.34|47.56|45.16|0
1756492200000|2025-08-29 18:30:00|47.67|45.27|47.46|45.06|47.7|45.3|47.45|45.05|0
1756492500000|2025-08-29 18:35:00|47.48|45.08|47.55|45.15|47.55|45.15|47.37|44.97|0
1756492800000|2025-08-29 18:40:00|47.54|45.14|47.66|45.26|47.67|45.27|47.52|45.12|0
1756493100000|2025-08-29 18:45:00|47.64|45.24|47.61|45.21|47.66|45.26|47.51|45.11|0
1756493400000|2025-08-29 18:50:00|47.63|45.23|47.7|45.3|47.8|45.4|47.52|45.12|0
1756493700000|2025-08-29 18:55:00|47.72|45.32|47.59|45.19|47.77|45.37|47.59|45.19|0
1756494000000|2025-08-29 19:00:00|47.61|45.21|47.53|45.13|47.68|45.28|47.51|45.11|0
1756494300000|2025-08-29 19:05:00|47.54|45.14|47.34|44.94|47.54|45.14|47.28|44.88|0
1756494600000|2025-08-29 19:10:00|47.33|44.93|47.39|44.99|47.49|45.09|47.28|44.88|0
1756494900000|2025-08-29 19:15:00|47.38|44.98|47.24|44.84|47.38|44.98|47.22|44.82|0
1756495200000|2025-08-29 19:20:00|47.26|44.86|47.24|44.84|47.38|44.98|47.17|44.77|0
1756495500000|2025-08-29 19:25:00|47.25|44.85|47.38|44.98|47.53|45.13|47.24|44.84|0
1756495800000|2025-08-29 19:30:00|47.34|44.94|47.46|45.06|47.46|45.06|47.19|44.79|0
1756496100000|2025-08-29 19:35:00|47.44|45.04|47.45|45.05|47.73|45.33|47.4|45|0
1756496400000|2025-08-29 19:40:00|47.43|45.03|47.07|44.67|47.5|45.1|47.02|44.62|0
1756496700000|2025-08-29 19:45:00|47.09|44.69|47.24|44.84|47.36|44.96|46.94|44.54|0
1756497000000|2025-08-29 19:50:00|47.26|44.86|47.76|45.36|47.81|45.41|47.19|44.79|0
1756497300000|2025-08-29 19:55:00|47.8|45.4|47.04|44.64|47.8|45.4|47.04|44.64|0
1756497600000|2025-08-29 20:00:00|46.94|44.54|47.23|44.83|47.31|44.91|46.79|44.39|0
1756497900000|2025-08-29 20:05:00|47.21|44.81|47.39|44.99|47.44|45.04|47.21|44.81|0
1756498200000|2025-08-29 20:10:00|47.38|44.98|47.42|45.02|47.56|45.16|47.38|44.98|0
1756685700000|2025-09-01 00:15:00|46.22|43.82|46.25|43.85|46.32|43.92|46.21|43.81|0
1756686000000|2025-09-01 00:20:00|46.26|43.86|46.37|43.97|46.4|44|46.24|43.84|0
1756686300000|2025-09-01 00:25:00|46.38|43.98|46.52|44.12|46.57|44.17|46.38|43.98|0
1756686600000|2025-09-01 00:30:00|46.5|44.1|46.4|44|46.5|44.1|46.38|43.98|0
1756686900000|2025-09-01 00:35:00|46.39|43.99|46.42|44.02|46.53|44.13|46.38|43.98|0
1756687200000|2025-09-01 00:40:00|46.41|44.01|46.37|43.97|46.46|44.06|46.34|43.94|0
1756687500000|2025-09-01 00:45:00|46.35|43.95|46.36|43.96|46.39|43.99|46.33|43.93|0
1756687800000|2025-09-01 00:50:00|46.38|43.98|46.4|44|46.4|44|46.35|43.95|0
1756688100000|2025-09-01 00:55:00|46.41|44.01|46.4|44|46.41|44.01|46.36|43.96|0
1756688400000|2025-09-01 01:00:00|46.38|43.98|46.38|43.98|46.49|44.09|46.36|43.96|0
1756688700000|2025-09-01 01:05:00|46.4|44|46.45|44.05|46.47|44.07|46.37|43.97|0
1756689000000|2025-09-01 01:10:00|46.47|44.07|46.46|44.06|46.49|44.09|46.4|44|0
1756689300000|2025-09-01 01:15:00|46.42|44.02|46.44|44.04|46.44|44.04|46.38|43.98|0
1756689600000|2025-09-01 01:20:00|46.45|44.05|46.45|44.05|46.48|44.08|46.4|44|0
1756689900000|2025-09-01 01:25:00|46.43|44.03|46.42|44.02|46.44|44.04|46.38|43.98|0
1756690200000|2025-09-01 01:30:00|46.41|44.01|46.43|44.03|46.45|44.05|46.37|43.97|0
1756690500000|2025-09-01 01:35:00|46.44|44.04|46.45|44.05|46.47|44.07|46.4|44|0
1756690800000|2025-09-01 01:40:00|46.43|44.03|46.41|44.01|46.46|44.06|46.38|43.98|0
1756691100000|2025-09-01 01:45:00|46.39|43.99|46.43|44.03|46.47|44.07|46.39|43.99|0
1756691400000|2025-09-01 01:50:00|46.45|44.05|46.73|44.33|46.74|44.34|46.41|44.01|0
1756691700000|2025-09-01 01:55:00|46.72|44.32|46.71|44.31|46.74|44.34|46.65|44.25|0
1756692000000|2025-09-01 02:00:00|46.7|44.3|46.82|44.42|46.85|44.45|46.66|44.26|0
1756692300000|2025-09-01 02:05:00|46.83|44.43|46.8|44.4|46.87|44.47|46.76|44.36|0
1756692600000|2025-09-01 02:10:00|46.84|44.44|47.15|44.75|47.19|44.79|46.83|44.43|0
1756692900000|2025-09-01 02:15:00|47.16|44.76|47.26|44.86|47.3|44.9|47.16|44.76|0
1756693200000|2025-09-01 02:20:00|47.28|44.88|47.24|44.84|47.37|44.97|47.15|44.75|0
1756693500000|2025-09-01 02:25:00|47.22|44.82|47.31|44.91|47.33|44.93|47.2|44.8|0
1756693800000|2025-09-01 02:30:00|47.33|44.93|47.3|44.9|47.4|45|47.26|44.86|0
1756694100000|2025-09-01 02:35:00|47.32|44.92|47.18|44.78|47.32|44.92|47.15|44.75|0
1756694400000|2025-09-01 02:40:00|47.2|44.8|47.33|44.93|47.34|44.94|47.17|44.77|0
1756694700000|2025-09-01 02:45:00|47.31|44.91|47.21|44.81|47.37|44.97|47.19|44.79|0
1756695000000|2025-09-01 02:50:00|47.19|44.79|47.34|44.94|47.37|44.97|47.19|44.79|0
1756695300000|2025-09-01 02:55:00|47.33|44.93|47.34|44.94|47.38|44.98|47.31|44.91|0
1756695600000|2025-09-01 03:00:00|47.33|44.93|47.25|44.85|47.55|45.15|47.2|44.8|0
1756695900000|2025-09-01 03:05:00|47.27|44.87|47.27|44.87|47.33|44.93|47.24|44.84|0
1756696200000|2025-09-01 03:10:00|47.25|44.85|47.15|44.75|47.34|44.94|47.11|44.71|0
1756696500000|2025-09-01 03:15:00|47.16|44.76|47.35|44.95|47.41|45.01|47.1|44.7|0
1756696800000|2025-09-01 03:20:00|47.32|44.92|47.73|45.33|47.74|45.34|47.32|44.92|0
1756697100000|2025-09-01 03:25:00|47.7|45.3|47.83|45.43|47.89|45.49|47.64|45.24|0
1756697400000|2025-09-01 03:30:00|47.81|45.41|47.71|45.31|47.81|45.41|47.67|45.27|0
1756697700000|2025-09-01 03:35:00|47.72|45.32|47.74|45.34|47.88|45.48|47.7|45.3|0
1756698000000|2025-09-01 03:40:00|47.72|45.32|47.75|45.35|47.81|45.41|47.68|45.28|0
1756698300000|2025-09-01 03:45:00|47.72|45.32|47.71|45.31|47.81|45.41|47.71|45.31|0
1756698600000|2025-09-01 03:50:00|47.69|45.29|47.77|45.37|47.78|45.38|47.69|45.29|0
1756698900000|2025-09-01 03:55:00|47.75|45.35|47.78|45.38|47.81|45.41|47.73|45.33|0
1756699200000|2025-09-01 04:00:00|47.76|45.36|47.78|45.38|47.83|45.43|47.75|45.35|0
1756699500000|2025-09-01 04:05:00|47.76|45.36|47.77|45.37|47.83|45.43|47.74|45.34|0
1756699800000|2025-09-01 04:10:00|47.76|45.36|47.78|45.38|47.82|45.42|47.72|45.32|0
1756700100000|2025-09-01 04:15:00|47.77|45.37|47.79|45.39|47.83|45.43|47.73|45.33|0
1756700400000|2025-09-01 04:20:00|47.81|45.41|47.81|45.41|47.81|45.41|47.73|45.33|0
1756700700000|2025-09-01 04:25:00|47.8|45.4|47.8|45.4|47.83|45.43|47.76|45.36|0
1756701000000|2025-09-01 04:30:00|47.83|45.43|47.92|45.52|47.98|45.58|47.83|45.43|0
1756701300000|2025-09-01 04:35:00|47.93|45.53|48.15|45.75|48.19|45.79|47.91|45.51|0
1756701600000|2025-09-01 04:40:00|48.17|45.77|48.08|45.68|48.18|45.78|48.02|45.62|0
1756701900000|2025-09-01 04:45:00|48.07|45.67|47.74|45.34|48.08|45.68|47.66|45.26|0
1756702200000|2025-09-01 04:50:00|47.73|45.33|47.69|45.29|47.82|45.42|47.68|45.28|0
1756702500000|2025-09-01 04:55:00|47.71|45.31|47.73|45.33|47.78|45.38|47.69|45.29|0
1756702800000|2025-09-01 05:00:00|47.74|45.34|47.83|45.43|47.9|45.5|47.74|45.34|0
1756703100000|2025-09-01 05:05:00|47.87|45.47|47.93|45.53|47.94|45.54|47.79|45.39|0
1756703400000|2025-09-01 05:10:00|47.91|45.51|47.98|45.58|48.11|45.71|47.88|45.48|0
1756703700000|2025-09-01 05:15:00|47.96|45.56|47.91|45.51|48.03|45.63|47.88|45.48|0
1756704000000|2025-09-01 05:20:00|47.89|45.49|47.97|45.57|48.02|45.62|47.87|45.47|0
1756704300000|2025-09-01 05:25:00|47.95|45.55|47.83|45.43|48.02|45.62|47.81|45.41|0
1756704600000|2025-09-01 05:30:00|47.81|45.41|47.86|45.46|47.9|45.5|47.8|45.4|0
1756704900000|2025-09-01 05:35:00|47.87|45.47|47.8|45.4|47.9|45.5|47.74|45.34|0
1756705200000|2025-09-01 05:40:00|47.79|45.39|47.75|45.35|47.84|45.44|47.72|45.32|0
1756705500000|2025-09-01 05:45:00|47.76|45.36|47.9|45.5|47.98|45.58|47.73|45.33|0
1756705800000|2025-09-01 05:50:00|47.89|45.49|47.79|45.39|47.96|45.56|47.79|45.39|0
1756706100000|2025-09-01 05:55:00|47.8|45.4|47.84|45.44|47.85|45.45|47.76|45.36|0
1756706400000|2025-09-01 06:00:00|47.85|45.45|48.13|45.73|48.21|45.81|47.79|45.39|0
1756706700000|2025-09-01 06:05:00|48.11|45.71|48.2|45.8|48.33|45.93|48.02|45.62|0
1756707000000|2025-09-01 06:10:00|48.22|45.82|48.3|45.9|48.36|45.96|48.19|45.79|0
1756707300000|2025-09-01 06:15:00|48.32|45.92|48.34|45.94|48.37|45.97|48.27|45.87|0
1756707600000|2025-09-01 06:20:00|48.33|45.93|48.27|45.87|48.37|45.97|48.25|45.85|0
1756707900000|2025-09-01 06:25:00|48.26|45.86|48.4|46|48.45|46.05|48.2|45.8|0
1756708200000|2025-09-01 06:30:00|48.35|45.95|48.27|45.87|48.4|46|48.22|45.82|0
1756708500000|2025-09-01 06:35:00|48.26|45.86|47.88|45.48|48.28|45.88|47.81|45.41|0
1756708800000|2025-09-01 06:40:00|47.87|45.47|47.44|45.04|47.95|45.55|47.41|45.01|0
1756709100000|2025-09-01 06:45:00|47.47|45.07|47.42|45.02|47.56|45.16|47.21|44.81|0
1756709400000|2025-09-01 06:50:00|47.41|45.01|47.55|45.15|47.61|45.21|47.36|44.96|0
1756709700000|2025-09-01 06:55:00|47.52|45.12|47.59|45.19|47.59|45.19|47.49|45.09|0
1756710000000|2025-09-01 07:00:00|47.58|45.18|47.33|44.93|47.61|45.21|47.28|44.88|0
1756710300000|2025-09-01 07:05:00|47.32|44.92|47.52|45.12|47.55|45.15|47.32|44.92|0
1756710600000|2025-09-01 07:10:00|47.54|45.14|47.59|45.19|47.63|45.23|47.49|45.09|0
1756710900000|2025-09-01 07:15:00|47.57|45.17|47.51|45.11|47.62|45.22|47.44|45.04|0
1756711200000|2025-09-01 07:20:00|47.53|45.13|47.45|45.05|47.6|45.2|47.41|45.01|0
1756711500000|2025-09-01 07:25:00|47.44|45.04|47.27|44.87|47.54|45.14|47.26|44.86|0
1756711800000|2025-09-01 07:30:00|47.24|44.84|47.09|44.69|47.32|44.92|47.07|44.67|0
1756712100000|2025-09-01 07:35:00|47.11|44.71|47.14|44.74|47.21|44.81|47.04|44.64|0
1756712400000|2025-09-01 07:40:00|47.16|44.76|47.06|44.66|47.19|44.79|47.03|44.63|0
1756712700000|2025-09-01 07:45:00|47.04|44.64|47.05|44.65|47.11|44.71|46.99|44.59|0
1756713000000|2025-09-01 07:50:00|47.03|44.63|47.11|44.71|47.11|44.71|47|44.6|0
1756713300000|2025-09-01 07:55:00|47.13|44.73|47.18|44.78|47.27|44.87|47.13|44.73|0
1756713600000|2025-09-01 08:00:00|47.2|44.8|47.19|44.79|47.28|44.88|47.11|44.71|0
1756713900000|2025-09-01 08:05:00|47.18|44.78|47.03|44.63|47.26|44.86|47.03|44.63|0
1756714200000|2025-09-01 08:10:00|47.05|44.65|47.02|44.62|47.09|44.69|46.92|44.52|0
1756714500000|2025-09-01 08:15:00|47.03|44.63|47.04|44.64|47.12|44.72|46.97|44.57|0
1756714800000|2025-09-01 08:20:00|47.03|44.63|46.9|44.5|47.04|44.64|46.86|44.46|0
1756715100000|2025-09-01 08:25:00|46.91|44.51|47.77|45.37|50.22|47.82|46.82|44.42|0
1756715400000|2025-09-01 08:30:00|47.78|45.38|46.36|43.96|47.78|45.38|46|43.6|0
1756715700000|2025-09-01 08:35:00|46.31|43.91|46.31|43.91|46.45|44.05|46.11|43.71|0
1756716000000|2025-09-01 08:40:00|46.29|43.89|46.36|43.96|46.39|43.99|46.21|43.81|0
1756716300000|2025-09-01 08:45:00|46.31|43.91|46.34|43.94|46.43|44.03|46.27|43.87|0
1756716600000|2025-09-01 08:50:00|46.35|43.95|46.4|44|46.45|44.05|46.34|43.94|0
1756716900000|2025-09-01 08:55:00|46.42|44.02|46.56|44.16|46.62|44.22|46.4|44|0
1756717200000|2025-09-01 09:00:00|46.55|44.15|46.56|44.16|46.64|44.24|46.5|44.1|0
1756717500000|2025-09-01 09:05:00|46.58|44.18|46.89|44.49|46.96|44.56|46.56|44.16|0
1756717800000|2025-09-01 09:10:00|46.9|44.5|46.81|44.41|47.13|44.73|46.81|44.41|0
1756718100000|2025-09-01 09:15:00|46.79|44.39|46.73|44.33|46.86|44.46|44.63|42.23|0
1756718400000|2025-09-01 09:20:00|46.71|44.31|46.87|44.47|46.99|44.59|46.68|44.28|0
1756718700000|2025-09-01 09:25:00|46.85|44.45|46.84|44.44|46.87|44.47|46.82|44.42|0
1756719000000|2025-09-01 09:30:00|46.86|44.46|46.73|44.33|46.89|44.49|46.59|44.19|0
1756719300000|2025-09-01 09:35:00|46.74|44.34|47.19|44.79|47.2|44.8|46.54|44.14|0
1756719600000|2025-09-01 09:40:00|47.2|44.8|47.19|44.79|47.23|44.83|47.13|44.73|0
1756719900000|2025-09-01 09:45:00|47.21|44.81|47.28|44.88|47.3|44.9|47.14|44.74|0
1756720200000|2025-09-01 09:50:00|47.29|44.89|47.28|44.88|47.3|44.9|47.23|44.83|0
1756720500000|2025-09-01 09:55:00|47.3|44.9|47.25|44.85|47.32|44.92|47.22|44.82|0
1756720800000|2025-09-01 10:00:00|47.27|44.87|47.28|44.88|47.33|44.93|47.23|44.83|0
1756721100000|2025-09-01 10:05:00|47.26|44.86|47.25|44.85|47.29|44.89|47.22|44.82|0
1756721400000|2025-09-01 10:10:00|47.24|44.84|47.25|44.85|47.32|44.92|47.21|44.81|0
1756721700000|2025-09-01 10:15:00|47.27|44.87|47.2|44.8|47.3|44.9|47.19|44.79|0
1756722000000|2025-09-01 10:20:00|47.18|44.78|47.21|44.81|47.26|44.86|46.92|44.52|0
1756722300000|2025-09-01 10:25:00|47.23|44.83|47.28|44.88|47.3|44.9|47.19|44.79|0
1756722600000|2025-09-01 10:30:00|47.26|44.86|47.18|44.78|47.33|44.93|47.16|44.76|0
1756722900000|2025-09-01 10:35:00|47.16|44.76|47.16|44.76|47.21|44.81|47.15|44.75|0
1756723200000|2025-09-01 10:40:00|47.18|44.78|47.12|44.72|47.18|44.78|47.04|44.64|0
1756723500000|2025-09-01 10:45:00|47.13|44.73|47.13|44.73|47.19|44.79|47.09|44.69|0
1756723800000|2025-09-01 10:50:00|47.12|44.72|47.14|44.74|47.18|44.78|47.12|44.72|0
1756724100000|2025-09-01 10:55:00|47.12|44.72|47.2|44.8|47.24|44.84|47.1|44.7|0
1756724400000|2025-09-01 11:00:00|47.25|44.85|47.21|44.81|47.25|44.85|47.13|44.73|0
1756724700000|2025-09-01 11:05:00|47.22|44.82|47.04|44.64|47.26|44.86|47.01|44.61|0
1756725000000|2025-09-01 11:10:00|47.05|44.65|47.14|44.74|47.17|44.77|47.05|44.65|0
1756725300000|2025-09-01 11:15:00|47.16|44.76|47.15|44.75|47.17|44.77|47.11|44.71|0
1756725600000|2025-09-01 11:20:00|47.14|44.74|47.37|44.97|47.41|45.01|47.13|44.73|0
1756725900000|2025-09-01 11:25:00|47.36|44.96|47.36|44.96|47.43|45.03|47.27|44.87|0
1756726200000|2025-09-01 11:30:00|47.37|44.97|47.38|44.98|47.46|45.06|47.3|44.9|0
1756726500000|2025-09-01 11:35:00|47.4|45|47.55|45.15|47.67|45.27|47.38|44.98|0
1756726800000|2025-09-01 11:40:00|47.54|45.14|47.59|45.19|47.66|45.26|47.54|45.14|0
1756727100000|2025-09-01 11:45:00|47.57|45.17|47.59|45.19|47.66|45.26|47.53|45.13|0
1756727400000|2025-09-01 11:50:00|47.6|45.2|47.55|45.15|47.64|45.24|47.54|45.14|0
1756727700000|2025-09-01 11:55:00|47.54|45.14|47.54|45.14|47.61|45.21|47.54|45.14|0
1756728000000|2025-09-01 12:00:00|47.58|45.18|47.56|45.16|47.66|45.26|47.52|45.12|0
1756728300000|2025-09-01 12:05:00|47.58|45.18|47.59|45.19|47.65|45.25|47.57|45.17|0
1756728600000|2025-09-01 12:10:00|47.56|45.16|47.56|45.16|47.62|45.22|47.53|45.13|0
1756728900000|2025-09-01 12:15:00|47.55|45.15|47.53|45.13|47.59|45.19|47.53|45.13|0
1756729200000|2025-09-01 12:20:00|47.55|45.15|47.56|45.16|47.59|45.19|47.5|45.1|0
1756729500000|2025-09-01 12:25:00|47.54|45.14|47.5|45.1|47.57|45.17|47.47|45.07|0
1756729800000|2025-09-01 12:30:00|47.52|45.12|47.34|44.94|47.52|45.12|47.32|44.92|0
1756730100000|2025-09-01 12:35:00|47.32|44.92|47.36|44.96|47.39|44.99|47.31|44.91|0
1756730400000|2025-09-01 12:40:00|47.38|44.98|47.4|45|47.43|45.03|47.33|44.93|0
1756730700000|2025-09-01 12:45:00|47.42|45.02|47.5|45.1|47.52|45.12|47.38|44.98|0
1756731000000|2025-09-01 12:50:00|47.52|45.12|47.48|45.08|47.52|45.12|47.45|45.05|0
1756731300000|2025-09-01 12:55:00|47.49|45.09|47.49|45.09|47.54|45.14|47.46|45.06|0
1756731600000|2025-09-01 13:00:00|47.5|45.1|47.49|45.09|47.52|45.12|47.45|45.05|0
1756731900000|2025-09-01 13:05:00|47.48|45.08|47.47|45.07|47.53|45.13|47.45|45.05|0
1756732200000|2025-09-01 13:10:00|47.48|45.08|47.46|45.06|47.53|45.13|47.46|45.06|0
1756732500000|2025-09-01 13:15:00|47.48|45.08|47.5|45.1|47.52|45.12|47.46|45.06|0
1756732800000|2025-09-01 13:20:00|47.48|45.08|47.47|45.07|47.51|45.11|47.45|45.05|0
1756733100000|2025-09-01 13:25:00|47.49|45.09|47.36|44.96|47.49|45.09|47.36|44.96|0
1756733400000|2025-09-01 13:30:00|47.5|45.1|47.8|45.4|47.92|45.52|47.44|45.04|0
1756733700000|2025-09-01 13:35:00|47.79|45.39|47.52|45.12|47.83|45.43|47.52|45.12|0
1756734000000|2025-09-01 13:40:00|47.54|45.14|47.39|44.99|47.6|45.2|47.37|44.97|0
1756734300000|2025-09-01 13:45:00|47.4|45|47.32|44.92|47.46|45.06|47.3|44.9|0
1756734600000|2025-09-01 13:50:00|47.34|44.94|47.3|44.9|47.38|44.98|47.27|44.87|0
1756734900000|2025-09-01 13:55:00|47.29|44.89|47.2|44.8|47.31|44.91|47.12|44.72|0
1756735200000|2025-09-01 14:00:00|47.19|44.79|47.14|44.74|47.23|44.83|47.09|44.69|0
1756735500000|2025-09-01 14:05:00|47.16|44.76|47.2|44.8|47.2|44.8|47.13|44.73|0
1756735800000|2025-09-01 14:10:00|47.22|44.82|47.18|44.78|47.24|44.84|47.15|44.75|0
1756736100000|2025-09-01 14:15:00|47.2|44.8|47.19|44.79|47.21|44.81|47.15|44.75|0
1756736400000|2025-09-01 14:20:00|47.18|44.78|47.18|44.78|47.22|44.82|47.1|44.7|0
1756736700000|2025-09-01 14:25:00|47.16|44.76|47.19|44.79|47.22|44.82|47.14|44.74|0
1756737000000|2025-09-01 14:30:00|47.17|44.77|47.14|44.74|47.19|44.79|47.12|44.72|0
1756737300000|2025-09-01 14:35:00|47.16|44.76|47.1|44.7|47.18|44.78|47.09|44.69|0
1756737600000|2025-09-01 14:40:00|47.11|44.71|47.08|44.68|47.12|44.72|47.05|44.65|0
1756737900000|2025-09-01 14:45:00|47.1|44.7|47.07|44.67|47.13|44.73|47.06|44.66|0
1756738200000|2025-09-01 14:50:00|47.09|44.69|47.09|44.69|47.12|44.72|47.06|44.66|0
1756738500000|2025-09-01 14:55:00|47.08|44.68|47.05|44.65|47.11|44.71|47.01|44.61|0
1756738800000|2025-09-01 15:00:00|47.07|44.67|47.11|44.71|47.13|44.73|47.05|44.65|0
1756739100000|2025-09-01 15:05:00|47.13|44.73|47.11|44.71|47.16|44.76|47.09|44.69|0
1756739400000|2025-09-01 15:10:00|47.13|44.73|47.19|44.79|47.27|44.87|47.13|44.73|0
1756739700000|2025-09-01 15:15:00|47.17|44.77|47.14|44.74|47.23|44.83|47.14|44.74|0
1756740000000|2025-09-01 15:20:00|47.15|44.75|47.05|44.65|47.15|44.75|47.02|44.62|0
1756740300000|2025-09-01 15:25:00|47.06|44.66|47.08|44.68|47.1|44.7|47.04|44.64|0
1756772100000|2025-09-02 00:15:00|47.66|45.26|47.9|45.5|47.96|45.56|47.66|45.26|0
1756772400000|2025-09-02 00:20:00|47.92|45.52|48.01|45.61|48.02|45.62|47.88|45.48|0
1756772700000|2025-09-02 00:25:00|48.03|45.63|47.98|45.58|48.06|45.66|47.94|45.54|0
1756773000000|2025-09-02 00:30:00|47.96|45.56|47.97|45.57|48.03|45.63|47.89|45.49|0
1756773300000|2025-09-02 00:35:00|47.99|45.59|47.86|45.46|48|45.6|47.84|45.44|0
1756773600000|2025-09-02 00:40:00|47.84|45.44|47.82|45.42|47.86|45.46|47.8|45.4|0
1756773900000|2025-09-02 00:45:00|47.83|45.43|47.57|45.17|47.85|45.45|47.55|45.15|0
1756774200000|2025-09-02 00:50:00|47.56|45.16|47.55|45.15|47.64|45.24|47.53|45.13|0
1756774500000|2025-09-02 00:55:00|47.54|45.14|47.55|45.15|47.57|45.17|47.51|45.11|0
1756774800000|2025-09-02 01:00:00|47.56|45.16|47.54|45.14|47.6|45.2|47.48|45.08|0
1756775100000|2025-09-02 01:05:00|47.55|45.15|47.49|45.09|47.57|45.17|47.47|45.07|0
1756775400000|2025-09-02 01:10:00|47.47|45.07|47.38|44.98|47.48|45.08|47.35|44.95|0
1756775700000|2025-09-02 01:15:00|47.4|45|47.4|45|47.43|45.03|47.37|44.97|0
1756776000000|2025-09-02 01:20:00|47.38|44.98|47.47|45.07|47.49|45.09|47.38|44.98|0
1756776300000|2025-09-02 01:25:00|47.49|45.09|47.48|45.08|47.52|45.12|47.44|45.04|0
1756776600000|2025-09-02 01:30:00|47.46|45.06|47.33|44.93|47.55|45.15|47.27|44.87|0
1756776900000|2025-09-02 01:35:00|47.31|44.91|47.27|44.87|47.33|44.93|47.22|44.82|0
1756777200000|2025-09-02 01:40:00|47.25|44.85|47.27|44.87|47.31|44.91|47.23|44.83|0
1756777500000|2025-09-02 01:45:00|47.26|44.86|47.24|44.84|47.29|44.89|47.21|44.81|0
1756777800000|2025-09-02 01:50:00|47.26|44.86|47.18|44.78|47.32|44.92|47.13|44.73|0
1756778100000|2025-09-02 01:55:00|47.19|44.79|47.51|45.11|47.51|45.11|47.16|44.76|0
1756778400000|2025-09-02 02:00:00|47.52|45.12|47.56|45.16|47.66|45.26|47.5|45.1|0
1756778700000|2025-09-02 02:05:00|47.57|45.17|47.55|45.15|47.57|45.17|47.43|45.03|0
1756779000000|2025-09-02 02:10:00|47.53|45.13|47.57|45.17|47.59|45.19|47.47|45.07|0
1756779300000|2025-09-02 02:15:00|47.59|45.19|47.76|45.36|47.77|45.37|47.55|45.15|0
1756779600000|2025-09-02 02:20:00|47.77|45.37|47.68|45.28|47.77|45.37|47.64|45.24|0
1756779900000|2025-09-02 02:25:00|47.67|45.27|47.66|45.26|47.74|45.34|47.63|45.23|0
1756780200000|2025-09-02 02:30:00|47.68|45.28|47.75|45.35|47.77|45.37|47.64|45.24|0
1756780500000|2025-09-02 02:35:00|47.77|45.37|47.79|45.39|47.81|45.41|47.71|45.31|0
1756780800000|2025-09-02 02:40:00|47.77|45.37|47.75|45.35|47.82|45.42|47.72|45.32|0
1756781100000|2025-09-02 02:45:00|47.73|45.33|47.77|45.37|47.83|45.43|47.72|45.32|0
1756781400000|2025-09-02 02:50:00|47.76|45.36|47.69|45.29|47.78|45.38|47.64|45.24|0
1756781700000|2025-09-02 02:55:00|47.68|45.28|47.66|45.26|47.72|45.32|47.63|45.23|0
1756782000000|2025-09-02 03:00:00|47.65|45.25|47.63|45.23|47.72|45.32|47.6|45.2|0
1756782300000|2025-09-02 03:05:00|47.62|45.22|47.76|45.36|47.78|45.38|47.62|45.22|0
1756782600000|2025-09-02 03:10:00|47.77|45.37|47.72|45.32|47.84|45.44|47.66|45.26|0
1756782900000|2025-09-02 03:15:00|47.69|45.29|47.62|45.22|47.71|45.31|47.55|45.15|0
1756783200000|2025-09-02 03:20:00|47.61|45.21|47.65|45.25|47.67|45.27|47.58|45.18|0
1756783500000|2025-09-02 03:25:00|47.63|45.23|47.62|45.22|47.65|45.25|47.59|45.19|0
1756783800000|2025-09-02 03:30:00|47.61|45.21|47.7|45.3|47.7|45.3|47.57|45.17|0
1756784100000|2025-09-02 03:35:00|47.67|45.27|47.62|45.22|47.68|45.28|47.62|45.22|0
1756784400000|2025-09-02 03:40:00|47.65|45.25|47.61|45.21|47.65|45.25|47.55|45.15|0
1756784700000|2025-09-02 03:45:00|47.56|45.16|47.52|45.12|47.56|45.16|47.48|45.08|0
1756785000000|2025-09-02 03:50:00|47.51|45.11|47.52|45.12|47.55|45.15|47.49|45.09|0
1756785300000|2025-09-02 03:55:00|47.51|45.11|47.52|45.12|47.53|45.13|47.49|45.09|0
1756785600000|2025-09-02 04:00:00|46.64|44.24|47.51|45.11|47.66|45.26|46.63|44.23|0
1756785900000|2025-09-02 04:05:00|47.49|45.09|47.46|45.06|47.53|45.13|47.46|45.06|0
1756786200000|2025-09-02 04:10:00|47.48|45.08|47.45|45.05|47.48|45.08|47.41|45.01|0
1756786500000|2025-09-02 04:15:00|47.44|45.04|47.45|45.05|47.47|45.07|47.44|45.04|0
1756786800000|2025-09-02 04:20:00|47.47|45.07|47.46|45.06|47.48|45.08|47.44|45.04|0
1756787100000|2025-09-02 04:25:00|47.47|45.07|47.37|44.97|47.48|45.08|47.34|44.94|0
1756787400000|2025-09-02 04:30:00|47.39|44.99|47.45|45.05|47.48|45.08|47.34|44.94|0
1756787700000|2025-09-02 04:35:00|47.44|45.04|47.54|45.14|47.59|45.19|47.44|45.04|0
1756788000000|2025-09-02 04:40:00|47.53|45.13|47.54|45.14|47.56|45.16|47.5|45.1|0
1756788300000|2025-09-02 04:45:00|47.52|45.12|47.47|45.07|47.56|45.16|47.4|45|0
1756788600000|2025-09-02 04:50:00|47.49|45.09|47.41|45.01|47.53|45.13|47.4|45|0
1756788900000|2025-09-02 04:55:00|47.4|45|47.49|45.09|47.5|45.1|47.4|45|0
1756789200000|2025-09-02 05:00:00|47.48|45.08|47.55|45.15|47.56|45.16|47.39|44.99|0
1756789500000|2025-09-02 05:05:00|47.56|45.16|47.85|45.45|47.88|45.48|47.54|45.14|0
1756789800000|2025-09-02 05:10:00|47.86|45.46|47.86|45.46|47.92|45.52|47.83|45.43|0
1756790100000|2025-09-02 05:15:00|47.87|45.47|47.87|45.47|47.9|45.5|47.83|45.43|0
1756790400000|2025-09-02 05:20:00|47.88|45.48|47.86|45.46|47.88|45.48|47.8|45.4|0
1756790700000|2025-09-02 05:25:00|47.85|45.45|47.84|45.44|47.88|45.48|47.8|45.4|0
1756791000000|2025-09-02 05:30:00|47.82|45.42|47.72|45.32|47.85|45.45|47.66|45.26|0
1756791300000|2025-09-02 05:35:00|47.73|45.33|47.86|45.46|47.9|45.5|47.72|45.32|0
1756791600000|2025-09-02 05:40:00|47.88|45.48|47.85|45.45|47.9|45.5|47.81|45.41|0
1756791900000|2025-09-02 05:45:00|47.84|45.44|47.63|45.23|47.88|45.48|47.63|45.23|0
1756792200000|2025-09-02 05:50:00|47.61|45.21|47.62|45.22|47.67|45.27|47.5|45.1|0
1756792500000|2025-09-02 05:55:00|47.63|45.23|47.72|45.32|47.74|45.34|47.62|45.22|0
1756792800000|2025-09-02 06:00:00|47.73|45.33|47.69|45.29|47.86|45.46|47.65|45.25|0
1756793100000|2025-09-02 06:05:00|47.7|45.3|47.63|45.23|47.74|45.34|47.52|45.12|0
1756793400000|2025-09-02 06:10:00|47.58|45.18|47.64|45.24|47.67|45.27|47.56|45.16|0
1756793700000|2025-09-02 06:15:00|47.65|45.25|47.62|45.22|47.67|45.27|47.57|45.17|0
1756794000000|2025-09-02 06:20:00|47.63|45.23|47.58|45.18|47.71|45.31|47.56|45.16|0
1756794300000|2025-09-02 06:25:00|47.6|45.2|47.53|45.13|47.6|45.2|47.43|45.03|0
1756794600000|2025-09-02 06:30:00|47.52|45.12|47.47|45.07|47.71|45.31|47.43|45.03|0
1756794900000|2025-09-02 06:35:00|47.48|45.08|47.53|45.13|47.57|45.17|47.41|45.01|0
1756795200000|2025-09-02 06:40:00|47.51|45.11|47.49|45.09|47.58|45.18|47.47|45.07|0
1756795500000|2025-09-02 06:45:00|47.5|45.1|47.49|45.09|47.52|45.12|47.43|45.03|0
1756795800000|2025-09-02 06:50:00|47.48|45.08|47.51|45.11|47.57|45.17|47.47|45.07|0
1756796100000|2025-09-02 06:55:00|47.5|45.1|47.38|44.98|47.52|45.12|47.33|44.93|0
1756796400000|2025-09-02 07:00:00|47.37|44.97|47.28|44.88|47.45|45.05|47.16|44.76|0
1756796700000|2025-09-02 07:05:00|47.26|44.86|47.61|45.21|47.61|45.21|47.26|44.86|0
1756797000000|2025-09-02 07:10:00|47.57|45.17|48.32|45.92|48.32|45.92|47.57|45.17|0
1756797300000|2025-09-02 07:15:00|48.34|45.94|48.11|45.71|48.39|45.99|48.05|45.65|0
1756797600000|2025-09-02 07:20:00|48.1|45.7|48.62|46.22|48.63|46.23|48.09|45.69|0
1756797900000|2025-09-02 07:25:00|48.63|46.23|48.03|45.63|48.68|46.28|48.03|45.63|0
1756798200000|2025-09-02 07:30:00|48.05|45.65|48.46|46.06|48.46|46.06|47.98|45.58|0
1756798500000|2025-09-02 07:35:00|48.42|46.02|48.67|46.27|48.68|46.28|48.38|45.98|0
1756798800000|2025-09-02 07:40:00|48.66|46.26|49.27|46.87|49.33|46.93|48.63|46.23|0
1756799100000|2025-09-02 07:45:00|49.29|46.89|50.07|47.67|50.07|47.67|49.17|46.77|0
1756799400000|2025-09-02 07:50:00|50.08|47.68|51.16|48.76|51.31|48.91|50.03|47.63|0
1756799700000|2025-09-02 07:55:00|51.15|48.75|51.28|48.88|51.38|48.98|51.01|48.61|0
1756800000000|2025-09-02 08:00:00|51.34|48.94|50.79|48.39|51.48|49.08|50.66|48.26|0
1756800300000|2025-09-02 08:05:00|50.74|48.34|50.74|48.34|51.01|48.61|50.7|48.3|0
1756800600000|2025-09-02 08:10:00|50.75|48.35|51.01|48.61|51.11|48.71|50.63|48.23|0
1756800900000|2025-09-02 08:15:00|51.04|48.64|50.28|47.88|51.06|48.66|50.27|47.87|0
1756801200000|2025-09-02 08:20:00|50.3|47.9|50.27|47.87|50.37|47.97|50.13|47.73|0
1756801500000|2025-09-02 08:25:00|50.19|47.79|50.19|47.79|50.25|47.85|50.09|47.69|0
1756801800000|2025-09-02 08:30:00|50.21|47.81|50.2|47.8|50.31|47.91|50.11|47.71|0
1756802100000|2025-09-02 08:35:00|50.19|47.79|50.01|47.61|50.24|47.84|49.97|47.57|0
1756802400000|2025-09-02 08:40:00|49.99|47.59|49.63|47.23|50.05|47.65|49.58|47.18|0
1756802700000|2025-09-02 08:45:00|49.6|47.2|49.7|47.3|49.72|47.32|49.57|47.17|0
1756803000000|2025-09-02 08:50:00|49.68|47.28|49.93|47.53|49.98|47.58|49.68|47.28|0
1756803300000|2025-09-02 08:55:00|49.95|47.55|49.94|47.54|49.99|47.59|49.86|47.46|0
1756803600000|2025-09-02 09:00:00|49.91|47.51|49.83|47.43|50.08|47.68|49.79|47.39|0
1756803900000|2025-09-02 09:05:00|49.84|47.44|49.94|47.54|49.98|47.58|49.75|47.35|0
1756804200000|2025-09-02 09:10:00|49.92|47.52|49.96|47.56|50.05|47.65|49.92|47.52|0
1756804500000|2025-09-02 09:15:00|49.94|47.54|49.73|47.33|50.01|47.61|49.71|47.31|0
1756804800000|2025-09-02 09:20:00|49.76|47.36|49.89|47.49|49.94|47.54|49.64|47.24|0
1756805100000|2025-09-02 09:25:00|49.87|47.47|49.76|47.36|49.95|47.55|49.76|47.36|0
1756805400000|2025-09-02 09:30:00|49.78|47.38|49.85|47.45|49.9|47.5|49.71|47.31|0
1756805700000|2025-09-02 09:35:00|49.83|47.43|49.82|47.42|49.88|47.48|49.74|47.34|0
1756806000000|2025-09-02 09:40:00|49.8|47.4|49.89|47.49|49.92|47.52|49.79|47.39|0
1756806300000|2025-09-02 09:45:00|49.9|47.5|50.27|47.87|50.29|47.89|49.86|47.46|0
1756806600000|2025-09-02 09:50:00|50.25|47.85|50.38|47.98|50.39|47.99|50.1|47.7|0
1756806900000|2025-09-02 09:55:00|50.36|47.96|50.4|48|50.41|48.01|50.32|47.92|0
1756807200000|2025-09-02 10:00:00|50.42|48.02|50.4|48|50.47|48.07|50.31|47.91|0
1756807500000|2025-09-02 10:05:00|50.41|48.01|50.33|47.93|50.49|48.09|50.28|47.88|0
1756807800000|2025-09-02 10:10:00|50.32|47.92|50.37|47.97|50.42|48.02|50.1|47.7|0
1756808100000|2025-09-02 10:15:00|50.36|47.96|50.74|48.34|50.74|48.34|50.35|47.95|0
1756808400000|2025-09-02 10:20:00|50.73|48.33|51.07|48.67|51.07|48.67|50.63|48.23|0
1756808700000|2025-09-02 10:25:00|51.03|48.63|51.46|49.06|51.51|49.11|50.91|48.51|0
1756809000000|2025-09-02 10:30:00|51.5|49.1|51.42|49.02|51.7|49.3|51.27|48.87|0
1756809300000|2025-09-02 10:35:00|51.39|48.99|51.3|48.9|51.47|49.07|51.24|48.84|0
1756809600000|2025-09-02 10:40:00|51.29|48.89|51.56|49.16|51.99|49.59|51.22|48.82|0
1756809900000|2025-09-02 10:45:00|51.57|49.17|51.53|49.13|51.6|49.2|51.45|49.05|0
1756810200000|2025-09-02 10:50:00|51.54|49.14|51.71|49.31|51.79|49.39|51.47|49.07|0
1756810500000|2025-09-02 10:55:00|51.69|49.29|51.62|49.22|51.81|49.41|51.57|49.17|0
1756810800000|2025-09-02 11:00:00|51.56|49.16|51.72|49.32|51.85|49.45|51.53|49.13|0
1756811100000|2025-09-02 11:05:00|51.69|49.29|51.78|49.38|51.87|49.47|51.67|49.27|0
1756811400000|2025-09-02 11:10:00|51.82|49.42|51.67|49.27|51.96|49.56|51.65|49.25|0
1756811700000|2025-09-02 11:15:00|51.65|49.25|51.55|49.15|51.7|49.3|51.41|49.01|0
1756812000000|2025-09-02 11:20:00|51.57|49.17|51.71|49.31|51.82|49.42|51.55|49.15|0
1756812300000|2025-09-02 11:25:00|51.66|49.26|51.65|49.25|51.73|49.33|51.45|49.05|0
1756812600000|2025-09-02 11:30:00|51.78|49.38|51.82|49.42|51.85|49.45|51.69|49.29|0
1756812900000|2025-09-02 11:35:00|51.83|49.43|51.86|49.46|51.93|49.53|51.74|49.34|0
1756813200000|2025-09-02 11:40:00|51.84|49.44|51.74|49.34|51.86|49.46|51.66|49.26|0
1756813500000|2025-09-02 11:45:00|51.73|49.33|51.76|49.36|51.85|49.45|51.63|49.23|0
1756813800000|2025-09-02 11:50:00|51.77|49.37|51.89|49.49|52.06|49.66|51.75|49.35|0
1756814100000|2025-09-02 11:55:00|51.91|49.51|52.01|49.61|52.01|49.61|51.76|49.36|0
1756814400000|2025-09-02 12:00:00|52.08|49.68|52.68|50.28|52.76|50.36|52.01|49.61|0
1756814700000|2025-09-02 12:05:00|52.66|50.26|52.98|50.58|53|50.6|52.62|50.22|0
1756815000000|2025-09-02 12:10:00|52.96|50.56|53.14|50.74|53.26|50.86|52.91|50.51|0
1756815300000|2025-09-02 12:15:00|53.16|50.76|53.27|50.87|53.27|50.87|53.01|50.61|0
1756815600000|2025-09-02 12:20:00|53.18|50.78|53.55|51.15|53.57|51.17|53.12|50.72|0
1756815900000|2025-09-02 12:25:00|53.57|51.17|53.5|51.1|53.61|51.21|53.28|50.88|0
1756816200000|2025-09-02 12:30:00|53.52|51.12|53.64|51.24|53.73|51.33|53.43|51.03|0
1756816500000|2025-09-02 12:35:00|53.59|51.19|53.8|51.4|53.83|51.43|53.46|51.06|0
1756816800000|2025-09-02 12:40:00|53.82|51.42|54.37|51.97|54.46|52.06|53.8|51.4|0
1756817100000|2025-09-02 12:45:00|54.33|51.93|54.67|52.27|54.83|52.43|54.33|51.93|0
1756817400000|2025-09-02 12:50:00|54.69|52.29|55.15|52.75|55.35|52.95|54.29|51.89|0
1756817700000|2025-09-02 12:55:00|54.93|52.53|55.01|52.61|55.44|53.04|54.9|52.5|0
1756818000000|2025-09-02 13:00:00|55.03|52.63|55.44|53.04|55.61|53.21|55.03|52.63|0
1756818300000|2025-09-02 13:05:00|55.29|52.89|55.2|52.8|55.4|53|54.84|52.44|0
1756818600000|2025-09-02 13:10:00|55.18|52.78|54.68|52.28|55.33|52.93|54.67|52.27|0
1756818900000|2025-09-02 13:15:00|54.69|52.29|54.71|52.31|54.84|52.44|54.61|52.21|0
1756819200000|2025-09-02 13:20:00|54.69|52.29|54.71|52.31|54.9|52.5|54.64|52.24|0
1756819500000|2025-09-02 13:25:00|54.75|52.35|54.17|51.77|54.75|52.35|54.16|51.76|0
1756819800000|2025-09-02 13:30:00|54.98|52.58|56.03|53.63|56.58|54.18|54.89|52.49|0
1756820100000|2025-09-02 13:35:00|56.07|53.67|54.87|52.47|56.07|53.67|54.55|52.15|0
1756820400000|2025-09-02 13:40:00|54.93|52.53|54.58|52.18|55|52.6|54.24|51.84|0
1756820700000|2025-09-02 13:45:00|54.74|52.34|53.81|51.41|55.04|52.64|53.75|51.35|0
1756821000000|2025-09-02 13:50:00|53.71|51.31|52.45|50.05|53.79|51.39|52.41|50.01|0
1756821300000|2025-09-02 13:55:00|52.47|50.07|52.37|49.97|52.49|50.09|52.15|49.75|0
1756821600000|2025-09-02 14:00:00|52.1|49.7|51.95|49.55|52.17|49.77|51.19|48.79|0
1756821900000|2025-09-02 14:05:00|51.91|49.51|52.58|50.18|52.63|50.23|51.87|49.47|0
1756822200000|2025-09-02 14:10:00|52.62|50.22|52.75|50.35|52.83|50.43|52.16|49.76|0
1756822500000|2025-09-02 14:15:00|52.74|50.34|52.67|50.27|53.18|50.78|52.46|50.06|0
1756822800000|2025-09-02 14:20:00|52.69|50.29|52.88|50.48|52.96|50.56|52.15|49.75|0
1756823100000|2025-09-02 14:25:00|52.94|50.54|52.03|49.63|53.16|50.76|52.01|49.61|0
1756823400000|2025-09-02 14:30:00|52.07|49.67|51.7|49.3|52.42|50.02|51.62|49.22|0
1756823700000|2025-09-02 14:35:00|51.72|49.32|52.18|49.78|52.22|49.82|51.57|49.17|0
1756824000000|2025-09-02 14:40:00|52.17|49.77|52.95|50.55|53.12|50.72|52.15|49.75|0
1756824300000|2025-09-02 14:45:00|52.93|50.53|53.58|51.18|53.66|51.26|52.87|50.47|0
1756824600000|2025-09-02 14:50:00|53.6|51.2|53.55|51.15|53.8|51.4|53.33|50.93|0
1756824900000|2025-09-02 14:55:00|53.59|51.19|53.31|50.91|53.68|51.28|53.23|50.83|0
1756825200000|2025-09-02 15:00:00|53.33|50.93|53.71|51.31|53.71|51.31|53.01|50.61|0
1756825500000|2025-09-02 15:05:00|53.69|51.29|53.91|51.51|54.13|51.73|53.27|50.87|0
1756825800000|2025-09-02 15:10:00|53.89|51.49|53.87|51.47|54.02|51.62|53.47|51.07|0
1756826100000|2025-09-02 15:15:00|53.89|51.49|54.38|51.98|54.6|52.2|53.87|51.47|0
1756826400000|2025-09-02 15:20:00|54.4|52|54.39|51.99|54.76|52.36|54.31|51.91|0
1756826700000|2025-09-02 15:25:00|54.37|51.97|54.25|51.85|54.47|52.07|54.06|51.66|0
1756827000000|2025-09-02 15:30:00|54.23|51.83|54.44|52.04|54.53|52.13|54.23|51.83|0
1756827300000|2025-09-02 15:35:00|54.46|52.06|55.27|52.87|55.27|52.87|54.4|52|0
1756827600000|2025-09-02 15:40:00|55.29|52.89|55.28|52.88|55.36|52.96|55.07|52.67|0
1756827900000|2025-09-02 15:45:00|55.26|52.86|55.26|52.86|55.27|52.87|54.99|52.59|0
1756828200000|2025-09-02 15:50:00|55.29|52.89|55.59|53.19|55.77|53.37|55.29|52.89|0
1756828500000|2025-09-02 15:55:00|55.61|53.21|55.51|53.11|55.79|53.39|55.13|52.73|0
1756828800000|2025-09-02 16:00:00|55.53|53.13|55.48|53.08|55.53|53.13|55.09|52.69|0
1756829100000|2025-09-02 16:05:00|55.53|53.13|55.37|52.97|55.61|53.21|55.12|52.72|0
1756829400000|2025-09-02 16:10:00|55.39|52.99|54.83|52.43|55.39|52.99|54.73|52.33|0
1756829700000|2025-09-02 16:15:00|54.81|52.41|54.25|51.85|54.81|52.41|54.24|51.84|0
1756830000000|2025-09-02 16:20:00|54.29|51.89|54.41|52.01|54.45|52.05|54.07|51.67|0
1756830300000|2025-09-02 16:25:00|54.39|51.99|54.57|52.17|54.6|52.2|54.21|51.81|0
1756830600000|2025-09-02 16:30:00|54.59|52.19|54.48|52.08|54.59|52.19|54.37|51.97|0
1756830900000|2025-09-02 16:35:00|54.44|52.04|54.45|52.05|54.52|52.12|54.15|51.75|0
1756831200000|2025-09-02 16:40:00|54.43|52.03|54.04|51.64|54.43|52.03|53.83|51.43|0
1756831500000|2025-09-02 16:45:00|54.06|51.66|54.37|51.97|54.5|52.1|53.99|51.59|0
1756831800000|2025-09-02 16:50:00|54.35|51.95|53.81|51.41|54.35|51.95|53.75|51.35|0
1756832100000|2025-09-02 16:55:00|53.79|51.39|53.23|50.83|53.83|51.43|53.23|50.83|0
1756832400000|2025-09-02 17:00:00|53.27|50.87|53.01|50.61|53.27|50.87|52.95|50.55|0
1756832700000|2025-09-02 17:05:00|52.99|50.59|52.93|50.53|53.13|50.73|52.74|50.34|0
1756833000000|2025-09-02 17:10:00|52.95|50.55|53.26|50.86|53.35|50.95|52.9|50.5|0
1756833300000|2025-09-02 17:15:00|53.19|50.79|52.97|50.57|53.25|50.85|52.97|50.57|0
1756833600000|2025-09-02 17:20:00|52.95|50.55|52.69|50.29|53.11|50.71|52.68|50.28|0
1756833900000|2025-09-02 17:25:00|52.71|50.31|52.45|50.05|52.71|50.31|52.3|49.9|0
1756834200000|2025-09-02 17:30:00|52.41|50.01|51.86|49.46|52.5|50.1|51.84|49.44|0
1756834500000|2025-09-02 17:35:00|51.9|49.5|51.49|49.09|51.95|49.55|51.47|49.07|0
1756834800000|2025-09-02 17:40:00|51.51|49.11|51.37|48.97|51.63|49.23|51.31|48.91|0
1756835100000|2025-09-02 17:45:00|51.39|48.99|51.49|49.09|51.67|49.27|51.39|48.99|0
1756835400000|2025-09-02 17:50:00|51.51|49.11|51.72|49.32|51.72|49.32|51.34|48.94|0
1756835700000|2025-09-02 17:55:00|51.74|49.34|51.77|49.37|51.87|49.47|51.63|49.23|0
1756836000000|2025-09-02 18:00:00|51.81|49.41|51.76|49.36|51.81|49.41|51.47|49.07|0
1756836300000|2025-09-02 18:05:00|51.74|49.34|52.05|49.65|52.06|49.66|51.69|49.29|0
1756836600000|2025-09-02 18:10:00|52.11|49.71|52.06|49.66|52.12|49.72|51.8|49.4|0
1756836900000|2025-09-02 18:15:00|52.02|49.62|52.32|49.92|52.33|49.93|51.98|49.58|0
1756837200000|2025-09-02 18:20:00|52.34|49.94|52.24|49.84|52.37|49.97|52.07|49.67|0
1756837500000|2025-09-02 18:25:00|52.26|49.86|52.38|49.98|52.44|50.04|52.15|49.75|0
1756837800000|2025-09-02 18:30:00|52.36|49.96|52.35|49.95|52.44|50.04|52|49.6|0
1756838100000|2025-09-02 18:35:00|52.37|49.97|52.52|50.12|52.69|50.29|52.27|49.87|0
1756838400000|2025-09-02 18:40:00|52.5|50.1|52.59|50.19|52.79|50.39|52.46|50.06|0
1756838700000|2025-09-02 18:45:00|52.63|50.23|52.24|49.84|52.76|50.36|52.04|49.64|0
1756839000000|2025-09-02 18:50:00|52.22|49.82|51.77|49.37|52.22|49.82|51.49|49.09|0
1756839300000|2025-09-02 18:55:00|51.75|49.35|52.06|49.66|52.16|49.76|51.75|49.35|0
1756839600000|2025-09-02 19:00:00|52.02|49.62|51.67|49.27|52.02|49.62|51.62|49.22|0
1756839900000|2025-09-02 19:05:00|51.71|49.31|51.52|49.12|51.78|49.38|51.52|49.12|0
1756840200000|2025-09-02 19:10:00|51.5|49.1|51.32|48.92|51.68|49.28|51.27|48.87|0
1756840500000|2025-09-02 19:15:00|51.34|48.94|50.84|48.44|51.38|48.98|50.82|48.42|0
1756840800000|2025-09-02 19:20:00|50.86|48.46|50.9|48.5|50.95|48.55|50.65|48.25|0
1756841100000|2025-09-02 19:25:00|50.92|48.52|50.73|48.33|51|48.6|50.68|48.28|0
1756841400000|2025-09-02 19:30:00|50.75|48.35|50.79|48.39|50.79|48.39|50.49|48.09|0
1756841700000|2025-09-02 19:35:00|50.81|48.41|50.47|48.07|50.83|48.43|50.47|48.07|0
1756842000000|2025-09-02 19:40:00|50.45|48.05|50.55|48.15|50.62|48.22|50.29|47.89|0
1756842300000|2025-09-02 19:45:00|50.57|48.17|50.5|48.1|50.77|48.37|50.46|48.06|0
1756842600000|2025-09-02 19:50:00|50.46|48.06|50.3|47.9|50.46|48.06|50.16|47.76|0
1756842900000|2025-09-02 19:55:00|50.36|47.96|50.22|47.82|50.58|48.18|50.01|47.61|0
1756843200000|2025-09-02 20:00:00|50.24|47.84|50.45|48.05|50.54|48.14|50.07|47.67|0
1756843500000|2025-09-02 20:05:00|50.39|47.99|49.15|46.75|50.49|48.09|49.15|46.75|0
1756843800000|2025-09-02 20:10:00|49.13|46.73|49.34|46.94|49.55|47.15|49|46.6|0
1756844100000|2025-09-02 20:15:00|49.32|46.92|49.04|46.64|49.5|47.1|49.04|46.64|0
1756844400000|2025-09-02 20:20:00|49.07|46.67|49.14|46.74|49.22|46.82|48.97|46.57|0
1756844700000|2025-09-02 20:25:00|49.12|46.72|48.99|46.59|49.12|46.72|48.8|46.4|0
1756845000000|2025-09-02 20:30:00|48.97|46.57|49.08|46.68|49.16|46.76|48.97|46.57|0
1756845300000|2025-09-02 20:35:00|49.09|46.69|49.1|46.7|49.14|46.74|48.96|46.56|0
1756845600000|2025-09-02 20:40:00|49.08|46.68|49.09|46.69|49.17|46.77|49.02|46.62|0
1756845900000|2025-09-02 20:45:00|49.08|46.68|48.97|46.57|49.09|46.69|48.96|46.56|0
1756846200000|2025-09-02 20:50:00|49.01|46.61|48.7|46.3|49.02|46.62|48.68|46.28|0
1756846500000|2025-09-02 20:55:00|49|46|48.97|45.97|49.05|46.05|48.94|45.94|0
1756846800000|2025-09-02 21:00:00|48.98|45.98|48.98|45.98|49.05|46.05|48.98|45.98|0
1756847100000|2025-09-02 21:05:00|48.97|45.97|48.95|45.95|48.97|45.97|48.94|45.94|0
1756847400000|2025-09-02 21:10:00|48.96|45.96|48.93|45.93|48.96|45.96|48.92|45.92|0
1756847700000|2025-09-02 21:15:00|48.92|45.92|48.98|45.98|49|46|48.92|45.92|0
1756848000000|2025-09-02 21:20:00|48.99|45.99|48.93|45.93|49.02|46.02|48.93|45.93|0
1756848300000|2025-09-02 21:25:00|48.94|45.94|48.92|45.92|48.94|45.94|48.91|45.91|0
1756848600000|2025-09-02 21:30:00|48.93|45.93|48.93|45.93|48.97|45.97|48.92|45.92|0
1756848900000|2025-09-02 21:35:00|48.94|45.94|48.93|45.93|48.95|45.95|48.93|45.93|0
1756849200000|2025-09-02 21:40:00|48.94|45.94|48.96|45.96|48.96|45.96|48.94|45.94|0
1756849500000|2025-09-02 21:45:00|48.95|45.95|48.95|45.95|48.96|45.96|48.94|45.94|0
1756849800000|2025-09-02 21:50:00|48.94|45.94|48.92|45.92|48.96|45.96|48.89|45.89|0
1756850100000|2025-09-02 21:55:00|48.91|45.91|48.9|45.9|48.96|45.96|48.89|45.89|0
1756850400000|2025-09-02 22:00:00|48.89|45.89|49.15|46.15|49.17|46.17|48.89|45.89|0
1756850700000|2025-09-02 22:05:00|49.13|46.13|49.3|46.3|49.3|46.3|49.11|46.11|0
1756851000000|2025-09-02 22:10:00|49.26|46.26|49.18|46.18|49.33|46.33|49.17|46.17|0
1756851300000|2025-09-02 22:15:00|49.16|46.16|49.24|46.24|49.24|46.24|49.04|46.04|0
1756851600000|2025-09-02 22:20:00|49.22|46.22|49.29|46.29|49.31|46.31|49.16|46.16|0
1756851900000|2025-09-02 22:25:00|49.27|46.27|49.29|46.29|49.34|46.34|49.26|46.26|0
1756852200000|2025-09-02 22:30:00|49.27|46.27|49.34|46.34|49.36|46.36|49.14|46.14|0
1756852500000|2025-09-02 22:35:00|49.32|46.32|49.12|46.12|49.33|46.33|49.11|46.11|0
1756852800000|2025-09-02 22:40:00|49.14|46.14|49.34|46.34|49.38|46.38|49.14|46.14|0
1756853100000|2025-09-02 22:45:00|49.32|46.32|49.36|46.36|49.37|46.37|49.28|46.28|0
1756853400000|2025-09-02 22:50:00|49.35|46.35|49.58|46.58|49.59|46.59|49.31|46.31|0
1756853700000|2025-09-02 22:55:00|49.61|46.61|49.69|46.69|49.76|46.76|49.59|46.59|0
1756854000000|2025-09-02 23:00:00|49.7|46.7|49.65|46.65|49.7|46.7|49.63|46.63|0
1756854300000|2025-09-02 23:05:00|49.67|46.67|49.68|46.68|49.74|46.74|49.63|46.63|0
1756854600000|2025-09-02 23:10:00|49.66|46.66|49.7|46.7|49.7|46.7|49.64|46.64|0
1756854900000|2025-09-02 23:15:00|49.68|46.68|49.85|46.85|49.85|46.85|49.64|46.64|0
1756855200000|2025-09-02 23:20:00|49.83|46.83|49.85|46.85|49.92|46.92|49.83|46.83|0
1756855500000|2025-09-02 23:25:00|49.81|46.81|49.75|46.75|49.81|46.81|49.75|46.75|0
1756855800000|2025-09-02 23:30:00|49.73|46.73|49.77|46.77|49.81|46.81|49.7|46.7|0
1756856100000|2025-09-02 23:35:00|49.78|46.78|49.78|46.78|49.84|46.84|49.77|46.77|0
1756856400000|2025-09-02 23:40:00|49.8|46.8|49.82|46.82|49.84|46.84|49.78|46.78|0
1756856700000|2025-09-02 23:45:00|49.8|46.8|49.84|46.84|49.86|46.86|49.76|46.76|0
1756857000000|2025-09-02 23:50:00|49.82|46.82|49.8|46.8|49.86|46.86|49.79|46.79|0
1756857300000|2025-09-02 23:55:00|49.82|46.82|49.82|46.82|49.87|46.87|49.82|46.82|0
1756857600000|2025-09-03 00:00:00|49.85|46.85|49.81|46.81|49.95|46.95|49.81|46.81|0
1756857900000|2025-09-03 00:05:00|49.83|46.83|49.94|46.94|49.94|46.94|49.83|46.83|0
1756858200000|2025-09-03 00:10:00|49.92|46.92|49.83|46.83|49.93|46.93|49.83|46.83|0
1756858500000|2025-09-03 00:15:00|49.84|46.84|49.69|47.29|49.84|47.32|49.53|46.83|0
1756858800000|2025-09-03 00:20:00|49.71|47.31|49.74|47.34|49.77|47.37|49.67|47.27|0
1756859100000|2025-09-03 00:25:00|49.73|47.33|49.73|47.33|49.78|47.38|49.67|47.27|0
1756859400000|2025-09-03 00:30:00|49.71|47.31|49.75|47.35|49.77|47.37|49.65|47.25|0
1756859700000|2025-09-03 00:35:00|49.72|47.32|49.75|47.35|49.79|47.39|49.68|47.28|0
1756860000000|2025-09-03 00:40:00|49.74|47.34|49.65|47.25|49.76|47.36|49.64|47.24|0
1756860300000|2025-09-03 00:45:00|49.67|47.27|49.65|47.25|49.73|47.33|49.62|47.22|0
1756860600000|2025-09-03 00:50:00|49.69|47.29|49.76|47.36|49.83|47.43|49.65|47.25|0
1756860900000|2025-09-03 00:55:00|49.74|47.34|49.72|47.32|49.8|47.4|49.71|47.31|0
1756861200000|2025-09-03 01:00:00|49.75|47.35|49.76|47.36|49.8|47.4|49.69|47.29|0
1756861500000|2025-09-03 01:05:00|49.78|47.38|49.75|47.35|49.82|47.42|49.73|47.33|0
1756861800000|2025-09-03 01:10:00|49.74|47.34|49.78|47.38|49.8|47.4|49.7|47.3|0
1756862100000|2025-09-03 01:15:00|49.77|47.37|49.85|47.45|49.93|47.53|49.74|47.34|0
1756862400000|2025-09-03 01:20:00|49.86|47.46|49.99|47.59|50.03|47.63|49.86|47.46|0
1756862700000|2025-09-03 01:25:00|49.98|47.58|49.99|47.59|50.04|47.64|49.93|47.53|0
1756863000000|2025-09-03 01:30:00|49.98|47.58|50.01|47.61|50.03|47.63|49.95|47.55|0
1756863300000|2025-09-03 01:35:00|49.99|47.59|50.01|47.61|50.04|47.64|49.98|47.58|0
1756863600000|2025-09-03 01:40:00|50.03|47.63|49.99|47.59|50.06|47.66|49.95|47.55|0
1756863900000|2025-09-03 01:45:00|49.97|47.57|49.88|47.48|50.01|47.61|49.82|47.42|0
1756864200000|2025-09-03 01:50:00|49.89|47.49|49.8|47.4|49.91|47.51|49.67|47.27|0
1756864500000|2025-09-03 01:55:00|49.78|47.38|49.79|47.39|49.85|47.45|49.73|47.33|0
1756864800000|2025-09-03 02:00:00|49.77|47.37|49.76|47.36|49.83|47.43|49.73|47.33|0
1756865100000|2025-09-03 02:05:00|49.75|47.35|49.77|47.37|49.82|47.42|49.75|47.35|0
1756865400000|2025-09-03 02:10:00|49.78|47.38|49.76|47.36|49.81|47.41|49.73|47.33|0
1756865700000|2025-09-03 02:15:00|49.8|47.4|49.76|47.36|49.8|47.4|49.74|47.34|0
1756866000000|2025-09-03 02:20:00|49.75|47.35|49.83|47.43|49.86|47.46|49.75|47.35|0
1756866300000|2025-09-03 02:25:00|49.84|47.44|49.87|47.47|49.91|47.51|49.8|47.4|0
1756866600000|2025-09-03 02:30:00|49.89|47.49|50|47.6|50|47.6|49.85|47.45|0
1756866900000|2025-09-03 02:35:00|50.01|47.61|50.12|47.72|50.13|47.73|49.99|47.59|0
1756867200000|2025-09-03 02:40:00|50.13|47.73|50.1|47.7|50.14|47.74|50.06|47.66|0
1756867500000|2025-09-03 02:45:00|50.08|47.68|50.01|47.61|50.12|47.72|49.95|47.55|0
1756867800000|2025-09-03 02:50:00|50.03|47.63|50|47.6|50.05|47.65|49.98|47.58|0
1756868100000|2025-09-03 02:55:00|50.02|47.62|50.04|47.64|50.08|47.68|49.99|47.59|0
1756868400000|2025-09-03 03:00:00|50.03|47.63|49.97|47.57|50.04|47.64|49.97|47.57|0
1756868700000|2025-09-03 03:05:00|49.95|47.55|49.96|47.56|50.01|47.61|49.93|47.53|0
1756869000000|2025-09-03 03:10:00|49.94|47.54|50.06|47.66|50.08|47.68|49.92|47.52|0
1756869300000|2025-09-03 03:15:00|50.07|47.67|50.03|47.63|50.12|47.72|50.03|47.63|0
1756869600000|2025-09-03 03:20:00|50.04|47.64|50.06|47.66|50.08|47.68|50|47.6|0
1756869900000|2025-09-03 03:25:00|50.07|47.67|50.11|47.71|50.15|47.75|50.01|47.61|0
1756870200000|2025-09-03 03:30:00|50.09|47.69|50.03|47.63|50.09|47.69|49.98|47.58|0
1756870500000|2025-09-03 03:35:00|50.05|47.65|50.15|47.75|50.15|47.75|49.99|47.59|0
1756870800000|2025-09-03 03:40:00|50.18|47.78|50.13|47.73|50.37|47.97|50.13|47.73|0
1756871100000|2025-09-03 03:45:00|50.19|47.79|50.14|47.74|50.19|47.79|50.1|47.7|0
1756871400000|2025-09-03 03:50:00|50.16|47.76|50.16|47.76|50.18|47.78|50.09|47.69|0
1756871700000|2025-09-03 03:55:00|50.15|47.75|50.15|47.75|50.18|47.78|50.1|47.7|0
1756872000000|2025-09-03 04:00:00|50.14|47.74|50.15|47.75|50.19|47.79|50.1|47.7|0
1756872300000|2025-09-03 04:05:00|50.13|47.73|50.16|47.76|50.19|47.79|50.11|47.71|0
1756872600000|2025-09-03 04:10:00|50.18|47.78|50.23|47.83|50.23|47.83|50.12|47.72|0
1756872900000|2025-09-03 04:15:00|50.22|47.82|50.13|47.73|50.24|47.84|50.13|47.73|0
1756873200000|2025-09-03 04:20:00|50.11|47.71|50.09|47.69|50.16|47.76|50.09|47.69|0
1756873500000|2025-09-03 04:25:00|50.11|47.71|50.07|47.67|50.13|47.73|50.07|47.67|0
1756873800000|2025-09-03 04:30:00|50.09|47.69|50.09|47.69|50.12|47.72|50.07|47.67|0
1756874100000|2025-09-03 04:35:00|50.1|47.7|50.11|47.71|50.13|47.73|50.05|47.65|0
1756874400000|2025-09-03 04:40:00|50.12|47.72|50.12|47.72|50.18|47.78|50.1|47.7|0
1756874700000|2025-09-03 04:45:00|50.14|47.74|50.16|47.76|50.19|47.79|50.09|47.69|0
1756875000000|2025-09-03 04:50:00|50.12|47.72|50.16|47.76|50.22|47.82|50.12|47.72|0
1756875300000|2025-09-03 04:55:00|50.18|47.78|49.99|47.59|50.18|47.78|49.93|47.53|0
1756875600000|2025-09-03 05:00:00|50|47.6|50.06|47.66|50.08|47.68|49.95|47.55|0
1756875900000|2025-09-03 05:05:00|50.1|47.7|50.25|47.85|50.3|47.9|50.07|47.67|0
1756876200000|2025-09-03 05:10:00|50.27|47.87|50.2|47.8|50.29|47.89|50.16|47.76|0
1756876500000|2025-09-03 05:15:00|50.21|47.81|50.11|47.71|50.21|47.81|50.09|47.69|0
1756876800000|2025-09-03 05:20:00|50.08|47.68|50.23|47.83|50.25|47.85|50.08|47.68|0
1756877100000|2025-09-03 05:25:00|50.25|47.85|50.35|47.95|50.38|47.98|50.22|47.82|0
1756877400000|2025-09-03 05:30:00|50.37|47.97|50.08|47.68|50.37|47.97|50.03|47.63|0
1756877700000|2025-09-03 05:35:00|50.06|47.66|50.07|47.67|50.12|47.72|50.03|47.63|0
1756878000000|2025-09-03 05:40:00|50.08|47.68|50.14|47.74|50.17|47.77|50.04|47.64|0
1756878300000|2025-09-03 05:45:00|50.19|47.79|50.38|47.98|50.42|48.02|50.14|47.74|0
1756878600000|2025-09-03 05:50:00|50.36|47.96|50.4|48|50.46|48.06|50.32|47.92|0
1756878900000|2025-09-03 05:55:00|50.39|47.99|50.37|47.97|50.45|48.05|50.33|47.93|0
1756879200000|2025-09-03 06:00:00|50.39|47.99|50.35|47.95|50.4|48|50.27|47.87|0
1756879500000|2025-09-03 06:05:00|50.34|47.94|50.2|47.8|50.39|47.99|50.2|47.8|0
1756879800000|2025-09-03 06:10:00|50.18|47.78|50.04|47.64|50.25|47.85|49.99|47.59|0
1756880100000|2025-09-03 06:15:00|50.06|47.66|50.05|47.65|50.08|47.68|49.97|47.57|0
1756880400000|2025-09-03 06:20:00|50.06|47.66|49.99|47.59|50.06|47.66|49.96|47.56|0
1756880700000|2025-09-03 06:25:00|49.97|47.57|49.7|47.3|50.01|47.61|49.56|47.16|0
1756881000000|2025-09-03 06:30:00|49.68|47.28|49.58|47.18|49.7|47.3|49.55|47.15|0
1756881300000|2025-09-03 06:35:00|49.6|47.2|49.66|47.26|49.72|47.32|49.54|47.14|0
1756881600000|2025-09-03 06:40:00|49.64|47.24|49.64|47.24|49.71|47.31|49.59|47.19|0
1756881900000|2025-09-03 06:45:00|49.66|47.26|49.68|47.28|49.71|47.31|49.61|47.21|0
1756882200000|2025-09-03 06:50:00|49.67|47.27|49.69|47.29|49.79|47.39|49.58|47.18|0
1756882500000|2025-09-03 06:55:00|49.67|47.27|49.81|47.41|49.86|47.46|49.67|47.27|0
1756882800000|2025-09-03 07:00:00|49.84|47.44|49.62|47.22|49.86|47.46|49.61|47.21|0
1756883100000|2025-09-03 07:05:00|49.61|47.21|49.71|47.31|49.76|47.36|49.56|47.16|0
1756883400000|2025-09-03 07:10:00|49.7|47.3|49.7|47.3|49.8|47.4|49.63|47.23|0
1756883700000|2025-09-03 07:15:00|49.72|47.32|50|47.6|50.02|47.62|49.66|47.26|0
1756884000000|2025-09-03 07:20:00|49.98|47.58|50.22|47.1|50.57|47.73|49.92|47.08|0
1756884300000|2025-09-03 07:25:00|50.24|47.12|49.94|46.82|50.3|47.18|49.92|46.8|0
1756884600000|2025-09-03 07:30:00|49.92|46.8|50.05|46.93|50.08|46.96|49.87|46.75|0
1756884900000|2025-09-03 07:35:00|50.07|46.95|49.77|46.65|50.07|46.95|49.75|46.63|0
1756885200000|2025-09-03 07:40:00|49.79|46.67|49.78|46.66|49.95|46.83|49.77|46.65|0
1756885500000|2025-09-03 07:45:00|49.77|46.65|49.69|46.57|49.82|46.7|49.67|46.55|0
1756885800000|2025-09-03 07:50:00|49.72|46.6|49.66|46.54|49.73|46.61|49.6|46.48|0
1756886100000|2025-09-03 07:55:00|49.68|46.56|49.59|46.47|49.71|46.59|49.58|46.46|0
1756886400000|2025-09-03 08:00:00|49.64|46.52|49.05|46.65|49.69|46.95|49.03|46.5|0
1756886700000|2025-09-03 08:05:00|49.09|46.69|48.92|46.52|49.12|46.72|48.92|46.52|0
1756887000000|2025-09-03 08:10:00|48.9|46.5|48.91|46.51|49.02|46.62|48.87|46.47|0
1756887300000|2025-09-03 08:15:00|48.93|46.53|48.54|46.14|48.93|46.53|48.54|46.14|0
1756887600000|2025-09-03 08:20:00|48.52|46.12|48.51|46.11|48.62|46.22|48.45|46.05|0
1756887900000|2025-09-03 08:25:00|48.53|46.13|48.57|46.17|48.64|46.24|48.49|46.09|0
1756888200000|2025-09-03 08:30:00|48.59|46.19|48.63|46.23|48.66|46.26|48.53|46.13|0
1756888500000|2025-09-03 08:35:00|48.61|46.21|48.8|46.4|48.82|46.42|48.61|46.21|0
1756888800000|2025-09-03 08:40:00|48.82|46.42|48.79|46.39|48.85|46.45|48.75|46.35|0
1756889100000|2025-09-03 08:45:00|48.77|46.37|48.81|46.41|48.84|46.44|48.75|46.35|0
1756889400000|2025-09-03 08:50:00|48.8|46.4|48.76|46.36|48.84|46.44|48.76|46.36|0
1756889700000|2025-09-03 08:55:00|48.78|46.38|48.57|46.17|48.82|46.42|48.56|46.16|0
1756890000000|2025-09-03 09:00:00|48.55|46.15|48.62|46.22|48.65|46.25|48.47|46.07|0
1756890300000|2025-09-03 09:05:00|48.64|46.24|48.74|46.34|48.78|46.38|48.61|46.21|0
1756890600000|2025-09-03 09:10:00|48.76|46.36|48.83|46.43|48.85|46.45|48.73|46.33|0
1756890900000|2025-09-03 09:15:00|48.86|46.46|48.63|46.23|48.86|46.46|48.62|46.22|0
1756891200000|2025-09-03 09:20:00|48.61|46.21|48.54|46.14|48.66|46.26|48.5|46.1|0
1756891500000|2025-09-03 09:25:00|48.56|46.16|48.41|46.01|48.57|46.17|48.38|45.98|0
1756891800000|2025-09-03 09:30:00|48.4|46|48.43|46.03|48.5|46.1|48.36|45.96|0
1756892100000|2025-09-03 09:35:00|48.42|46.02|48.26|45.86|48.45|46.05|48.24|45.84|0
1756892400000|2025-09-03 09:40:00|48.24|45.84|48.17|45.77|48.27|45.87|48.16|45.76|0
1756892700000|2025-09-03 09:45:00|48.19|45.79|48.22|45.82|48.28|45.88|48.17|45.77|0
1756893000000|2025-09-03 09:50:00|48.2|45.8|48.21|45.81|48.27|45.87|48.17|45.77|0
1756893300000|2025-09-03 09:55:00|48.23|45.83|48.22|45.82|48.25|45.85|48.17|45.77|0
1756893600000|2025-09-03 10:00:00|48.21|45.81|48.22|45.82|48.27|45.87|48.15|45.75|0
1756893900000|2025-09-03 10:05:00|48.2|45.8|48.35|45.95|48.41|46.01|48.18|45.78|0
1756894200000|2025-09-03 10:10:00|48.33|45.93|48.41|46.01|48.47|46.07|48.32|45.92|0
1756894500000|2025-09-03 10:15:00|48.4|46|48.51|46.11|48.57|46.17|48.36|45.96|0
1756894800000|2025-09-03 10:20:00|48.49|46.09|48.46|46.06|48.54|46.14|48.43|46.03|0
1756895100000|2025-09-03 10:25:00|48.43|46.03|48.42|46.02|48.48|46.08|48.39|45.99|0
1756895400000|2025-09-03 10:30:00|48.41|46.01|48.39|45.99|48.45|46.05|48.15|45.75|0
1756895700000|2025-09-03 10:35:00|48.41|46.01|48.48|46.08|48.54|46.14|48.41|46.01|0
1756896000000|2025-09-03 10:40:00|48.46|46.06|48.53|46.13|48.55|46.15|48.44|46.04|0
1756896300000|2025-09-03 10:45:00|48.52|46.12|48.48|46.08|48.59|46.19|48.45|46.05|0
1756896600000|2025-09-03 10:50:00|48.46|46.06|48.41|46.01|48.5|46.1|48.4|46|0
1756896900000|2025-09-03 10:55:00|48.42|46.02|48.38|45.98|48.45|46.05|48.36|45.96|0
1756897200000|2025-09-03 11:00:00|48.42|46.02|48.22|45.82|48.46|46.06|48.17|45.77|0
1756897500000|2025-09-03 11:05:00|48.21|45.81|48.38|45.98|48.41|46.01|48.19|45.79|0
1756897800000|2025-09-03 11:10:00|48.41|46.01|48.4|46|48.43|46.03|48.26|45.86|0
1756898100000|2025-09-03 11:15:00|48.41|46.01|48.51|46.11|48.52|46.12|48.38|45.98|0
1756898400000|2025-09-03 11:20:00|48.49|46.09|48.48|46.08|48.53|46.13|48.45|46.05|0
1756898700000|2025-09-03 11:25:00|48.5|46.1|48.6|46.2|48.61|46.21|48.45|46.05|0
1756899000000|2025-09-03 11:30:00|48.58|46.18|48.69|46.29|48.92|46.52|48.57|46.17|0
1756899300000|2025-09-03 11:35:00|48.68|46.28|48.53|46.13|48.7|46.3|48.47|46.07|0
1756899600000|2025-09-03 11:40:00|48.51|46.11|48.42|46.02|48.62|46.22|48.41|46.01|0
1756899900000|2025-09-03 11:45:00|48.44|46.04|48.52|46.12|48.58|46.18|48.42|46.02|0
1756900200000|2025-09-03 11:50:00|48.5|46.1|48.52|46.12|48.56|46.16|48.47|46.07|0
1756900500000|2025-09-03 11:55:00|48.53|46.13|49.04|46.64|49.16|46.76|48.51|46.11|0
1756900800000|2025-09-03 12:00:00|48.95|46.55|48.73|46.33|48.98|46.58|48.72|46.32|0
1756901100000|2025-09-03 12:05:00|48.74|46.34|48.82|46.42|48.86|46.46|48.73|46.33|0
1756901400000|2025-09-03 12:10:00|48.84|46.44|48.74|46.34|48.85|46.45|48.72|46.32|0
1756901700000|2025-09-03 12:15:00|48.72|46.32|48.79|46.39|48.86|46.46|48.7|46.3|0
1756902000000|2025-09-03 12:20:00|48.82|46.42|48.96|46.56|48.98|46.58|48.71|46.31|0
1756902300000|2025-09-03 12:25:00|48.95|46.55|49.04|46.64|49.1|46.7|48.95|46.55|0
1756902600000|2025-09-03 12:30:00|49.06|46.66|49.5|47.1|49.57|47.17|48.27|45.87|0
1756902900000|2025-09-03 12:35:00|49.48|47.08|49.28|46.88|49.53|47.13|49.24|46.84|0
1756903200000|2025-09-03 12:40:00|49.29|46.89|49.28|46.88|49.34|46.94|49.14|46.74|0
1756903500000|2025-09-03 12:45:00|49.27|46.87|49.29|46.89|49.35|46.95|49.22|46.82|0
1756903800000|2025-09-03 12:50:00|49.27|46.87|49.37|46.97|49.37|46.97|49.23|46.83|0
1756904100000|2025-09-03 12:55:00|49.35|46.95|49.32|46.92|49.4|47|49.23|46.83|0
1756904400000|2025-09-03 13:00:00|49.3|46.9|49.13|46.73|49.38|46.98|49.13|46.73|0
1756904700000|2025-09-03 13:05:00|49.11|46.71|49.14|46.74|49.22|46.82|48.99|46.59|0
1756905000000|2025-09-03 13:10:00|49.12|46.72|48.95|46.55|49.17|46.77|48.88|46.48|0
1756905300000|2025-09-03 13:15:00|48.96|46.56|49.04|46.64|49.19|46.79|48.95|46.55|0
1756905600000|2025-09-03 13:20:00|49.02|46.62|49.07|46.67|49.13|46.73|48.91|46.51|0
1756905900000|2025-09-03 13:25:00|49.11|46.71|50.04|47.64|50.07|47.67|49.07|46.67|0
1756906200000|2025-09-03 13:30:00|49.02|46.62|48.84|46.44|49.36|46.96|48.7|46.3|0
1756906500000|2025-09-03 13:35:00|48.88|46.48|48.87|46.47|49.1|46.7|48.58|46.18|0
1756906800000|2025-09-03 13:40:00|48.8|46.4|48.72|46.32|49.15|46.75|48.65|46.25|0
1756907100000|2025-09-03 13:45:00|48.7|46.3|49.18|46.78|49.39|46.99|48.67|46.27|0
1756907400000|2025-09-03 13:50:00|49.17|46.77|49.15|46.75|49.24|46.84|48.62|46.22|0
1756907700000|2025-09-03 13:55:00|49.13|46.73|49.53|47.13|49.55|47.15|49.06|46.66|0
1756908000000|2025-09-03 14:00:00|49.48|47.08|48.85|46.45|49.56|47.16|48.74|46.34|0
1756908300000|2025-09-03 14:05:00|48.82|46.42|48.96|46.56|49.14|46.74|48.65|46.25|0
1756908600000|2025-09-03 14:10:00|48.95|46.55|49.65|47.25|49.65|47.25|48.62|46.22|0
1756908900000|2025-09-03 14:15:00|49.63|47.23|48.86|46.46|49.63|47.23|48.72|46.32|0
1756909200000|2025-09-03 14:20:00|48.84|46.44|48.73|46.33|48.9|46.5|48.6|46.2|0
1756909500000|2025-09-03 14:25:00|48.71|46.31|48.75|46.35|48.76|46.36|48.13|45.73|0
1756909800000|2025-09-03 14:30:00|48.73|46.33|48.09|45.69|48.73|46.33|48.09|45.69|0
1756910100000|2025-09-03 14:35:00|48.1|45.7|48.08|45.68|48.24|45.84|48.05|45.65|0
1756910400000|2025-09-03 14:40:00|48.06|45.66|47.79|45.39|48.08|45.68|47.59|45.19|0
1756910700000|2025-09-03 14:45:00|47.81|45.41|47.61|45.21|47.85|45.45|47.48|45.08|0
1756911000000|2025-09-03 14:50:00|47.57|45.17|47.6|45.2|47.74|45.34|47.44|45.04|0
1756911300000|2025-09-03 14:55:00|47.58|45.18|47.51|45.11|47.72|45.32|47.43|45.03|0
1756911600000|2025-09-03 15:00:00|47.47|45.07|47.34|44.94|47.65|45.25|47.32|44.92|0
1756911900000|2025-09-03 15:05:00|47.35|44.95|47.52|45.12|47.66|45.26|47.26|44.86|0
1756912200000|2025-09-03 15:10:00|47.5|45.1|47.7|45.3|47.78|45.38|47.4|45|0
1756912500000|2025-09-03 15:15:00|47.72|45.32|47.81|45.41|47.87|45.47|47.61|45.21|0
1756912800000|2025-09-03 15:20:00|47.82|45.42|47.98|45.58|48.2|45.8|47.79|45.39|0
1756913100000|2025-09-03 15:25:00|48|45.6|48.89|46.49|48.91|46.51|48|45.6|0
1756913400000|2025-09-03 15:30:00|48.87|46.47|48.93|46.53|49.08|46.68|48.68|46.28|0
1756913700000|2025-09-03 15:35:00|48.91|46.51|48.45|46.05|48.91|46.51|48.45|46.05|0
1756914000000|2025-09-03 15:40:00|48.42|46.02|48.49|46.09|48.63|46.23|48.36|45.96|0
1756914300000|2025-09-03 15:45:00|48.53|46.13|48.6|46.2|48.8|46.4|48.44|46.04|0
1756914600000|2025-09-03 15:50:00|48.63|46.23|48.59|46.19|48.72|46.32|48.37|45.97|0
1756914900000|2025-09-03 15:55:00|48.6|46.2|48.87|46.47|48.95|46.55|48.56|46.16|0
1756915200000|2025-09-03 16:00:00|48.91|46.51|48.96|46.56|49.09|46.69|48.66|46.26|0
1756915500000|2025-09-03 16:05:00|48.94|46.54|48.67|46.27|49.06|46.66|48.67|46.27|0
1756915800000|2025-09-03 16:10:00|48.65|46.25|48.81|46.41|48.91|46.51|48.63|46.23|0
1756916100000|2025-09-03 16:15:00|48.83|46.43|48.58|46.18|48.97|46.57|48.57|46.17|0
1756916400000|2025-09-03 16:20:00|48.62|46.22|48.64|46.24|48.64|46.24|48.14|45.74|0
1756916700000|2025-09-03 16:25:00|48.62|46.22|48.65|46.25|48.87|46.47|48.41|46.01|0
1756917000000|2025-09-03 16:30:00|48.63|46.23|48.68|46.28|48.75|46.35|48.57|46.17|0
1756917300000|2025-09-03 16:35:00|48.58|46.18|48.79|46.39|48.82|46.42|48.58|46.18|0
1756917600000|2025-09-03 16:40:00|48.81|46.41|48.8|46.4|49.1|46.7|48.69|46.29|0
1756917900000|2025-09-03 16:45:00|48.81|46.41|49|46.6|49.09|46.69|48.63|46.23|0
1756918200000|2025-09-03 16:50:00|48.98|46.58|49|46.6|49.23|46.83|48.84|46.44|0
1756918500000|2025-09-03 16:55:00|48.96|46.56|48.77|46.37|48.96|46.56|48.54|46.14|0
1756918800000|2025-09-03 17:00:00|48.75|46.35|48.48|46.08|48.75|46.35|48.39|45.99|0
1756919100000|2025-09-03 17:05:00|48.5|46.1|48.38|45.98|48.52|46.12|48.31|45.91|0
1756919400000|2025-09-03 17:10:00|48.32|45.92|48.05|45.65|48.33|45.93|47.88|45.48|0
1756919700000|2025-09-03 17:15:00|47.99|45.59|47.98|45.58|48.03|45.63|47.79|45.39|0
1756920000000|2025-09-03 17:20:00|47.96|45.56|48.1|45.7|48.1|45.7|47.85|45.45|0
1756920300000|2025-09-03 17:25:00|48.12|45.72|48.23|45.83|48.47|46.07|48.12|45.72|0
1756920600000|2025-09-03 17:30:00|48.24|45.84|48.4|46|48.4|46|48.08|45.68|0
1756920900000|2025-09-03 17:35:00|48.46|46.06|48.55|46.15|48.57|46.17|48.34|45.94|0
1756921200000|2025-09-03 17:40:00|48.57|46.17|49.07|46.67|49.1|46.7|48.5|46.1|0
1756921500000|2025-09-03 17:45:00|49.05|46.65|48.97|46.57|49.57|47.17|48.89|46.49|0
1756921800000|2025-09-03 17:50:00|49.01|46.61|49.07|46.67|49.1|46.7|48.7|46.3|0
1756922100000|2025-09-03 17:55:00|49.06|46.66|49.29|46.89|49.44|47.04|49|46.6|0
1756922400000|2025-09-03 18:00:00|49.33|46.93|49.36|46.96|49.62|47.22|49.16|46.76|0
1756922700000|2025-09-03 18:05:00|49.34|46.94|49.27|46.87|49.54|47.14|49.16|46.76|0
1756923000000|2025-09-03 18:10:00|49.25|46.85|49.14|46.74|49.46|47.06|49.04|46.64|0
1756923300000|2025-09-03 18:15:00|49.16|46.76|49.23|46.83|49.34|46.94|49.02|46.62|0
1756923600000|2025-09-03 18:20:00|49.21|46.81|49.26|46.86|49.37|46.97|49.05|46.65|0
1756923900000|2025-09-03 18:25:00|49.24|46.84|49.1|46.7|49.36|46.96|48.98|46.58|0
1756924200000|2025-09-03 18:30:00|49.12|46.72|49.14|46.74|49.39|46.99|49.12|46.72|0
1756924500000|2025-09-03 18:35:00|49.16|46.76|49.5|47.1|49.51|47.11|49.08|46.68|0
1756924800000|2025-09-03 18:40:00|49.46|47.06|49.06|46.66|49.57|47.17|48.99|46.59|0
1756925100000|2025-09-03 18:45:00|49.08|46.68|49.05|46.65|49.14|46.74|48.92|46.52|0
1756925400000|2025-09-03 18:50:00|49.03|46.63|49.01|46.61|49.19|46.79|48.96|46.56|0
1756925700000|2025-09-03 18:55:00|49.03|46.63|49.12|46.72|49.26|46.86|48.96|46.56|0
1756926000000|2025-09-03 19:00:00|49.14|46.74|49.16|46.76|49.35|46.95|49.05|46.65|0
1756926300000|2025-09-03 19:05:00|49.14|46.74|49.18|46.78|49.23|46.83|48.93|46.53|0
1756926600000|2025-09-03 19:10:00|49.2|46.8|49.41|47.01|49.49|47.09|49.2|46.8|0
1756926900000|2025-09-03 19:15:00|49.43|47.03|49.17|46.77|49.44|47.04|49.09|46.69|0
1756927200000|2025-09-03 19:20:00|49.19|46.79|49.08|46.68|49.28|46.88|49.08|46.68|0
1756927500000|2025-09-03 19:25:00|49.1|46.7|49.03|46.63|49.12|46.72|48.94|46.54|0
1756927800000|2025-09-03 19:30:00|49.07|46.67|48.48|46.08|49.07|46.67|48.46|46.06|0
1756928100000|2025-09-03 19:35:00|48.5|46.1|48.19|45.79|48.5|46.1|48.12|45.72|0
1756928400000|2025-09-03 19:40:00|48.21|45.81|47.91|45.51|48.21|45.81|47.91|45.51|0
1756928700000|2025-09-03 19:45:00|47.88|45.48|47.73|45.33|48.05|45.65|47.66|45.26|0
1756929000000|2025-09-03 19:50:00|47.53|45.13|47.39|44.99|47.66|45.26|47.29|44.89|0
1756929300000|2025-09-03 19:55:00|47.36|44.96|46.98|44.58|47.45|45.05|46.98|44.58|0
1756929600000|2025-09-03 20:00:00|46.89|44.49|46.88|44.48|47.01|44.61|46.76|44.36|0
1756929900000|2025-09-03 20:05:00|46.86|44.46|46.92|44.52|46.98|44.58|46.86|44.46|0
1756930200000|2025-09-03 20:10:00|46.97|44.57|46.83|44.43|46.99|44.59|46.81|44.41|0
1756930500000|2025-09-03 20:15:00|46.85|44.45|46.92|44.52|46.92|44.52|46.83|44.43|0
1756930800000|2025-09-03 20:20:00|46.9|44.5|46.82|44.42|46.93|44.53|46.79|44.39|0
1756931100000|2025-09-03 20:25:00|46.81|44.41|46.8|44.4|46.85|44.45|46.76|44.36|0
1756931400000|2025-09-03 20:30:00|46.81|44.41|46.73|44.33|46.81|44.41|46.71|44.31|0
1756931700000|2025-09-03 20:35:00|46.74|44.34|46.75|44.35|46.78|44.38|46.71|44.31|0
1756932000000|2025-09-03 20:40:00|46.73|44.33|46.88|44.48|46.91|44.51|46.73|44.33|0
1756932300000|2025-09-03 20:45:00|46.9|44.5|46.89|44.49|46.93|44.53|46.86|44.46|0
1756932600000|2025-09-03 20:50:00|46.87|44.47|46.91|44.51|46.91|44.51|46.85|44.45|0
1756932900000|2025-09-03 20:55:00|47.21|44.21|47.19|44.19|47.23|44.23|47.14|44.14|0
1756933200000|2025-09-03 21:00:00|47.22|44.22|47.24|44.24|47.26|44.26|47.22|44.22|0
1756933500000|2025-09-03 21:05:00|47.25|44.25|47.24|44.24|47.25|44.25|47.24|44.24|0
1756933800000|2025-09-03 21:10:00|47.25|44.25|47.25|44.25|47.25|44.25|47.25|44.25|0
1756934100000|2025-09-03 21:15:00|47.24|44.24|47.26|44.26|47.26|44.26|47.24|44.24|0
1756934400000|2025-09-03 21:20:00|47.25|44.25|47.24|44.24|47.25|44.25|47.24|44.24|0
1756934700000|2025-09-03 21:25:00|47.23|44.23|47.24|44.24|47.24|44.24|47.23|44.23|0
1756935000000|2025-09-03 21:30:00|47.25|44.25|47.24|44.24|47.25|44.25|47.24|44.24|0
1756935300000|2025-09-03 21:35:00|47.23|44.23|47.24|44.24|47.24|44.24|47.23|44.23|0
1756935600000|2025-09-03 21:40:00|47.25|44.25|47.24|44.24|47.25|44.25|47.24|44.24|0
1756935900000|2025-09-03 21:45:00|47.23|44.23|47.24|44.24|47.24|44.24|47.22|44.22|0
1756936200000|2025-09-03 21:50:00|47.23|44.23|47.22|44.22|47.23|44.23|47.22|44.22|0
1756936500000|2025-09-03 21:55:00|47.21|44.21|47.17|44.17|47.22|44.22|47.17|44.17|0
1756936800000|2025-09-03 22:00:00|47.21|44.21|47.43|44.43|47.48|44.48|47.21|44.21|0
1756937100000|2025-09-03 22:05:00|47.4|44.4|47.34|44.34|47.45|44.45|47.3|44.3|0
1756937400000|2025-09-03 22:10:00|47.35|44.35|47.34|44.34|47.37|44.37|47.27|44.27|0
1756937700000|2025-09-03 22:15:00|47.32|44.32|47.37|44.37|47.41|44.41|47.3|44.3|0
1756938000000|2025-09-03 22:20:00|47.39|44.39|47.46|44.46|47.46|44.46|47.3|44.3|0
1756938300000|2025-09-03 22:25:00|47.47|44.47|47.49|44.49|47.49|44.49|47.46|44.46|0
1756938600000|2025-09-03 22:30:00|47.47|44.47|47.44|44.44|47.47|44.47|47.38|44.38|0
1756938900000|2025-09-03 22:35:00|47.46|44.46|47.45|44.45|47.47|44.47|47.42|44.42|0
1756939200000|2025-09-03 22:40:00|47.47|44.47|47.5|44.5|47.51|44.51|47.45|44.45|0
1756939500000|2025-09-03 22:45:00|47.49|44.49|47.49|44.49|47.52|44.52|47.47|44.47|0
1756939800000|2025-09-03 22:50:00|47.5|44.5|47.47|44.47|47.5|44.5|47.47|44.47|0
1756940100000|2025-09-03 22:55:00|47.43|44.43|47.54|44.54|47.54|44.54|47.43|44.43|0
1756940400000|2025-09-03 23:00:00|47.52|44.52|47.42|44.42|47.52|44.52|47.39|44.39|0
1756940700000|2025-09-03 23:05:00|47.41|44.41|47.39|44.39|47.43|44.43|47.33|44.33|0
1756941000000|2025-09-03 23:10:00|47.37|44.37|47.28|44.28|47.37|44.37|47.28|44.28|0
1756941300000|2025-09-03 23:15:00|47.26|44.26|47.32|44.32|47.33|44.33|47.23|44.23|0
1756941600000|2025-09-03 23:20:00|47.33|44.33|47.33|44.33|47.37|44.37|47.31|44.31|0
1756941900000|2025-09-03 23:25:00|47.31|44.31|47.37|44.37|47.37|44.37|47.31|44.31|0
1756942200000|2025-09-03 23:30:00|47.36|44.36|47.47|44.47|47.47|44.47|47.35|44.35|0
1756942500000|2025-09-03 23:35:00|47.49|44.49|47.43|44.43|47.52|44.52|47.43|44.43|0
1756942800000|2025-09-03 23:40:00|47.44|44.44|47.54|44.54|47.54|44.54|47.43|44.43|0
1756943100000|2025-09-03 23:45:00|47.52|44.52|47.52|44.52|47.54|44.54|47.5|44.5|0
1756943400000|2025-09-03 23:50:00|47.53|44.53|47.48|44.48|47.53|44.53|47.41|44.41|0
1756943700000|2025-09-03 23:55:00|47.47|44.47|47.46|44.46|47.48|44.48|47.46|44.46|0
1756944000000|2025-09-04 00:00:00|47.48|44.48|47.05|44.05|47.56|44.56|47.04|44.04|0
1756944300000|2025-09-04 00:05:00|47.04|44.04|47.05|44.05|47.11|44.11|46.95|43.95|0
1756944600000|2025-09-04 00:10:00|47.06|44.06|46.96|43.96|47.16|44.16|46.94|43.94|0
1756944900000|2025-09-04 00:15:00|47|44|46.33|43.93|47.01|44.39|46.3|43.9|0
1756945200000|2025-09-04 00:20:00|46.37|43.97|46.25|43.85|46.38|43.98|46.02|43.62|0
1756945500000|2025-09-04 00:25:00|46.27|43.87|46.34|43.94|46.4|44|46.26|43.86|0
1756945800000|2025-09-04 00:30:00|46.36|43.96|46.26|43.86|46.37|43.97|46.26|43.86|0
1756946100000|2025-09-04 00:35:00|46.25|43.85|46.17|43.77|46.32|43.92|46.16|43.76|0
1756946400000|2025-09-04 00:40:00|46.15|43.75|46.23|43.83|46.29|43.89|46.1|43.7|0
1756946700000|2025-09-04 00:45:00|46.24|43.84|46.28|43.88|46.35|43.95|46.22|43.82|0
1756947000000|2025-09-04 00:50:00|46.32|43.92|46.24|43.84|46.35|43.95|46.24|43.84|0
1756947300000|2025-09-04 00:55:00|46.28|43.88|46.32|43.92|46.35|43.95|46.25|43.85|0
1756947600000|2025-09-04 01:00:00|46.33|43.93|46.18|43.78|46.42|44.02|46.14|43.74|0
1756947900000|2025-09-04 01:05:00|46.16|43.76|46.21|43.81|46.26|43.86|46.11|43.71|0
1756948200000|2025-09-04 01:10:00|46.23|43.83|46.25|43.85|46.29|43.89|46.17|43.77|0
1756948500000|2025-09-04 01:15:00|46.26|43.86|46.23|43.83|46.36|43.96|46.21|43.81|0
1756948800000|2025-09-04 01:20:00|46.25|43.85|46.32|43.92|46.34|43.94|46.2|43.8|0
1756949100000|2025-09-04 01:25:00|46.34|43.94|46.32|43.92|46.35|43.95|46.27|43.87|0
1756949400000|2025-09-04 01:30:00|46.33|43.93|46.31|43.91|46.37|43.97|46.24|43.84|0
1756949700000|2025-09-04 01:35:00|46.29|43.89|46.42|44.02|46.47|44.07|46.27|43.87|0
1756950000000|2025-09-04 01:40:00|46.4|44|46.45|44.05|46.46|44.06|46.38|43.98|0
1756950300000|2025-09-04 01:45:00|46.43|44.03|46.49|44.09|46.5|44.1|46.41|44.01|0
1756950600000|2025-09-04 01:50:00|46.48|44.08|46.47|44.07|46.53|44.13|46.45|44.05|0
1756950900000|2025-09-04 01:55:00|46.48|44.08|46.43|44.03|46.5|44.1|46.41|44.01|0
1756951200000|2025-09-04 02:00:00|46.39|43.99|46.15|43.75|46.41|44.01|46.13|43.73|0
1756951500000|2025-09-04 02:05:00|46.17|43.77|45.87|43.47|46.2|43.8|45.87|43.47|0
1756951800000|2025-09-04 02:10:00|45.89|43.49|45.96|43.56|46.04|43.64|45.89|43.49|0
1756952100000|2025-09-04 02:15:00|45.97|43.57|46|43.6|46.01|43.61|45.93|43.53|0
1756952400000|2025-09-04 02:20:00|46.01|43.61|46.06|43.66|46.13|43.73|45.97|43.57|0
1756952700000|2025-09-04 02:25:00|46.08|43.68|46.35|43.95|46.35|43.95|46.03|43.63|0
1756953000000|2025-09-04 02:30:00|46.39|43.99|46.43|44.03|46.53|44.13|46.36|43.96|0
1756953300000|2025-09-04 02:35:00|46.41|44.01|46.35|43.95|46.41|44.01|46.26|43.86|0
1756953600000|2025-09-04 02:40:00|46.34|43.94|46.33|43.93|46.4|44|46.31|43.91|0
1756953900000|2025-09-04 02:45:00|46.35|43.95|46.35|43.95|46.37|43.97|46.32|43.92|0
1756954200000|2025-09-04 02:50:00|46.39|43.99|46.39|43.99|46.41|44.01|46.32|43.92|0
1756954500000|2025-09-04 02:55:00|46.37|43.97|46.46|44.06|46.52|44.12|46.36|43.96|0
1756954800000|2025-09-04 03:00:00|46.47|44.07|46.61|44.21|46.61|44.21|46.45|44.05|0
1756955100000|2025-09-04 03:05:00|46.6|44.2|46.58|44.18|46.65|44.25|46.56|44.16|0
1756955400000|2025-09-04 03:10:00|46.56|44.16|46.56|44.16|46.64|44.24|46.51|44.11|0
1756955700000|2025-09-04 03:15:00|46.54|44.14|46.55|44.15|46.6|44.2|46.54|44.14|0
1756956000000|2025-09-04 03:20:00|46.56|44.16|46.59|44.19|46.6|44.2|46.52|44.12|0
1756956300000|2025-09-04 03:25:00|46.57|44.17|46.58|44.18|46.63|44.23|46.54|44.14|0
1756956600000|2025-09-04 03:30:00|46.59|44.19|46.72|44.32|46.75|44.35|46.55|44.15|0
1756956900000|2025-09-04 03:35:00|46.73|44.33|46.69|44.29|46.74|44.34|46.66|44.26|0
1756957200000|2025-09-04 03:40:00|46.67|44.27|46.67|44.27|46.72|44.32|46.65|44.25|0
1756957500000|2025-09-04 03:45:00|46.65|44.25|46.66|44.26|46.71|44.31|46.63|44.23|0
1756957800000|2025-09-04 03:50:00|46.67|44.27|46.68|44.28|46.69|44.29|46.63|44.23|0
1756958100000|2025-09-04 03:55:00|46.7|44.3|46.68|44.28|46.72|44.32|46.64|44.24|0
1756958400000|2025-09-04 04:00:00|46.66|44.26|46.55|44.15|46.77|44.37|46.53|44.13|0
1756958700000|2025-09-04 04:05:00|46.59|44.19|46.58|44.18|46.6|44.2|46.53|44.13|0
1756959000000|2025-09-04 04:10:00|46.53|44.13|46.4|44|46.6|44.2|46.39|43.99|0
1756959300000|2025-09-04 04:15:00|46.39|43.99|46.42|44.02|46.44|44.04|46.37|43.97|0
1756959600000|2025-09-04 04:20:00|46.4|44|46.33|43.93|46.4|44|46.32|43.92|0
1756959900000|2025-09-04 04:25:00|46.31|43.91|46.31|43.91|46.35|43.95|46.27|43.87|0
1756960200000|2025-09-04 04:30:00|46.29|43.89|46.33|43.93|46.35|43.95|46.28|43.88|0
1756960500000|2025-09-04 04:35:00|46.32|43.92|46.3|43.9|46.34|43.94|46.28|43.88|0
1756960800000|2025-09-04 04:40:00|46.32|43.92|46.35|43.95|46.37|43.97|46.28|43.88|0
1756961100000|2025-09-04 04:45:00|46.33|43.93|46.34|43.94|46.36|43.96|46.28|43.88|0
1756961400000|2025-09-04 04:50:00|46.35|43.95|46.34|43.94|46.36|43.96|46.3|43.9|0
1756961700000|2025-09-04 04:55:00|46.32|43.92|46.33|43.93|46.35|43.95|46.3|43.9|0
1756962000000|2025-09-04 05:00:00|46.35|43.95|46.32|43.92|46.35|43.95|46.25|43.85|0
1756962300000|2025-09-04 05:05:00|46.33|43.93|46.3|43.9|46.35|43.95|46.28|43.88|0
1756962600000|2025-09-04 05:10:00|46.32|43.92|46.3|43.9|46.32|43.92|46.25|43.85|0
1756962900000|2025-09-04 05:15:00|46.31|43.91|46.16|43.76|46.33|43.93|46.14|43.74|0
1756963200000|2025-09-04 05:20:00|46.23|43.83|46.48|44.08|46.5|44.1|46.07|43.67|0
1756963500000|2025-09-04 05:25:00|46.6|44.2|46.5|44.1|46.63|44.23|46.49|44.09|0
1756963800000|2025-09-04 05:30:00|46.49|44.09|46.53|44.13|46.58|44.18|46.46|44.06|0
1756964100000|2025-09-04 05:35:00|46.55|44.15|46.46|44.06|46.57|44.17|46.44|44.04|0
1756964400000|2025-09-04 05:40:00|46.44|44.04|46.51|44.11|46.52|44.12|46.43|44.03|0
1756964700000|2025-09-04 05:45:00|46.49|44.09|46.59|44.19|46.62|44.22|46.49|44.09|0
1756965000000|2025-09-04 05:50:00|46.6|44.2|46.62|44.22|46.65|44.25|46.56|44.16|0
1756965300000|2025-09-04 05:55:00|46.64|44.24|46.61|44.21|46.7|44.3|46.59|44.19|0
1756965600000|2025-09-04 06:00:00|46.63|44.23|46.5|44.1|46.63|44.23|46.46|44.06|0
1756965900000|2025-09-04 06:05:00|46.51|44.11|46.39|43.99|46.56|44.16|46.37|43.97|0
1756966200000|2025-09-04 06:10:00|46.37|43.97|46.41|44.01|46.45|44.05|46.31|43.91|0
1756966500000|2025-09-04 06:15:00|46.39|43.99|46.54|44.14|46.65|44.25|46.39|43.99|0
1756966800000|2025-09-04 06:20:00|46.53|44.13|46.52|44.12|46.6|44.2|46.47|44.07|0
1756967100000|2025-09-04 06:25:00|46.5|44.1|46.53|44.13|46.58|44.18|46.46|44.06|0
1756967400000|2025-09-04 06:30:00|46.54|44.14|46.49|44.09|46.58|44.18|46.47|44.07|0
1756967700000|2025-09-04 06:35:00|46.52|44.12|46.36|43.96|46.54|44.14|46.27|43.87|0
1756968000000|2025-09-04 06:40:00|46.35|43.95|46.44|44.04|46.51|44.11|46.35|43.95|0
1756968300000|2025-09-04 06:45:00|46.46|44.06|46.42|44.02|46.51|44.11|46.37|43.97|0
1756968600000|2025-09-04 06:50:00|46.41|44.01|46.54|44.14|46.54|44.14|46.33|43.93|0
1756968900000|2025-09-04 06:55:00|46.55|44.15|46.73|44.33|46.79|44.39|46.52|44.12|0
1756969200000|2025-09-04 07:00:00|46.75|44.35|46.51|44.11|46.83|44.43|46.39|43.99|0
1756969500000|2025-09-04 07:05:00|46.53|44.13|46.44|44.04|46.58|44.18|46.42|44.02|0
1756969800000|2025-09-04 07:10:00|46.45|44.05|46.39|43.99|46.52|44.12|46.35|43.95|0
1756970100000|2025-09-04 07:15:00|46.41|44.01|46.33|43.93|46.46|44.06|46.25|43.85|0
1756970400000|2025-09-04 07:20:00|46.35|43.95|46.49|44.09|46.51|44.11|46.29|43.89|0
1756970700000|2025-09-04 07:25:00|46.45|44.05|46.48|44.08|46.51|44.11|46.43|44.03|0
1756971000000|2025-09-04 07:30:00|46.5|44.1|46.4|44|46.51|44.11|46.4|44|0
1756971300000|2025-09-04 07:35:00|46.38|43.98|46.32|43.92|46.42|44.02|46.09|43.69|0
1756971600000|2025-09-04 07:40:00|46.3|43.9|46.3|43.9|46.33|43.93|46.24|43.84|0
1756971900000|2025-09-04 07:45:00|46.31|43.91|46.4|44|46.4|44|46.27|43.87|0
1756972200000|2025-09-04 07:50:00|46.42|44.02|46.37|43.97|46.44|44.04|46.32|43.92|0
1756972500000|2025-09-04 07:55:00|46.36|43.96|46.37|43.97|46.42|44.02|46.34|43.94|0
1756972800000|2025-09-04 08:00:00|46.33|43.93|46.38|43.98|46.44|44.04|46.32|43.92|0
1756973100000|2025-09-04 08:05:00|46.37|43.97|46.39|43.99|46.56|44.16|46.37|43.97|0
1756973400000|2025-09-04 08:10:00|46.41|44.01|46.5|44.1|46.55|44.15|46.39|43.99|0
1756973700000|2025-09-04 08:15:00|46.47|44.07|46.39|43.99|46.49|44.09|46.37|43.97|0
1756974000000|2025-09-04 08:20:00|46.44|44.04|46.37|43.97|46.48|44.08|46.37|43.97|0
1756974300000|2025-09-04 08:25:00|46.39|43.99|46.38|43.98|46.41|44.01|46.34|43.94|0
1756974600000|2025-09-04 08:30:00|46.35|43.95|46.49|44.09|46.53|44.13|46.35|43.95|0
1756974900000|2025-09-04 08:35:00|46.47|44.07|46.42|44.02|46.5|44.1|46.4|44|0
1756975200000|2025-09-04 08:40:00|46.44|44.04|46.42|44.02|46.47|44.07|46.39|43.99|0
1756975500000|2025-09-04 08:45:00|46.44|44.04|46.45|44.05|46.49|44.09|46.41|44.01|0
1756975800000|2025-09-04 08:50:00|46.43|44.03|46.44|44.04|46.49|44.09|46.39|43.99|0
1756976100000|2025-09-04 08:55:00|46.42|44.02|46.47|44.07|46.5|44.1|46.42|44.02|0
1756976400000|2025-09-04 09:00:00|46.45|44.05|46.42|44.02|46.46|44.06|46.38|43.98|0
1756976700000|2025-09-04 09:05:00|46.44|44.04|46.41|44.01|46.44|44.04|46.39|43.99|0
1756977000000|2025-09-04 09:10:00|46.4|44|46.45|44.05|46.49|44.09|46.38|43.98|0
1756977300000|2025-09-04 09:15:00|46.47|44.07|46.54|44.14|46.54|44.14|46.44|44.04|0
1756977600000|2025-09-04 09:20:00|46.52|44.12|46.54|44.14|46.57|44.17|46.5|44.1|0
1756977900000|2025-09-04 09:25:00|46.52|44.12|46.48|44.08|46.54|44.14|46.44|44.04|0
1756978200000|2025-09-04 09:30:00|46.5|44.1|46.5|44.1|46.5|44.1|46.43|44.03|0
1756978500000|2025-09-04 09:35:00|46.47|44.07|46.42|44.02|46.54|44.14|46.41|44.01|0
1756978800000|2025-09-04 09:40:00|46.4|44|46.44|44.04|46.46|44.06|46.39|43.99|0
1756979100000|2025-09-04 09:45:00|46.43|44.03|46.42|44.02|46.45|44.05|46.39|43.99|0
1756979400000|2025-09-04 09:50:00|46.43|44.03|46.52|44.12|46.56|44.16|46.4|44|0
1756979700000|2025-09-04 09:55:00|46.55|44.15|46.4|44|46.56|44.16|46.35|43.95|0
1756980000000|2025-09-04 10:00:00|46.42|44.02|46.18|43.78|46.44|44.04|46.13|43.73|0
1756980300000|2025-09-04 10:05:00|46.16|43.76|46.23|43.83|46.26|43.86|46.16|43.76|0
1756980600000|2025-09-04 10:10:00|46.24|43.84|46.13|43.73|46.26|43.86|46.09|43.69|0
1756980900000|2025-09-04 10:15:00|46.15|43.75|46.17|43.77|46.21|43.81|46.08|43.68|0
1756981200000|2025-09-04 10:20:00|46.16|43.76|46.28|43.88|46.31|43.91|46.16|43.76|0
1756981500000|2025-09-04 10:25:00|46.3|43.9|46.43|44.03|46.46|44.06|46.27|43.87|0
1756981800000|2025-09-04 10:30:00|46.44|44.04|46.37|43.97|46.45|44.05|46.3|43.9|0
1756982100000|2025-09-04 10:35:00|46.36|43.96|46.38|43.98|46.4|44|46.34|43.94|0
1756982400000|2025-09-04 10:40:00|46.36|43.96|46.33|43.93|46.38|43.98|46.29|43.89|0
1756982700000|2025-09-04 10:45:00|46.32|43.92|46.31|43.91|46.36|43.96|46.31|43.91|0
1756983000000|2025-09-04 10:50:00|46.33|43.93|46.33|43.93|46.36|43.96|46.29|43.89|0
1756983300000|2025-09-04 10:55:00|46.31|43.91|46.34|43.94|46.35|43.95|46.27|43.87|0
1756983600000|2025-09-04 11:00:00|46.36|43.96|46.28|43.88|46.4|44|46.25|43.85|0
1756983900000|2025-09-04 11:05:00|46.27|43.87|46.29|43.89|46.32|43.92|46.23|43.83|0
1756984200000|2025-09-04 11:10:00|46.27|43.87|46.31|43.91|46.32|43.92|46.23|43.83|0
1756984500000|2025-09-04 11:15:00|46.3|43.9|46.27|43.87|46.31|43.91|46.24|43.84|0
1756984800000|2025-09-04 11:20:00|46.28|43.88|46.35|43.95|46.4|44|46.26|43.86|0
1756985100000|2025-09-04 11:25:00|46.39|43.99|46.5|44.1|46.52|44.12|46.33|43.93|0
1756985400000|2025-09-04 11:30:00|46.48|44.08|46.47|44.07|46.54|44.14|46.4|44|0
1756985700000|2025-09-04 11:35:00|46.46|44.06|46.48|44.08|46.52|44.12|46.44|44.04|0
1756986000000|2025-09-04 11:40:00|46.46|44.06|46.48|44.08|46.52|44.12|46.44|44.04|0
1756986300000|2025-09-04 11:45:00|46.5|44.1|46.53|44.13|46.59|44.19|46.44|44.04|0
1756986600000|2025-09-04 11:50:00|46.55|44.15|46.85|44.45|46.87|44.47|46.53|44.13|0
1756986900000|2025-09-04 11:55:00|46.83|44.43|46.77|44.37|46.88|44.48|46.72|44.32|0
1756987200000|2025-09-04 12:00:00|46.74|44.34|46.54|44.14|46.74|44.34|46.51|44.11|0
1756987500000|2025-09-04 12:05:00|46.58|44.18|46.54|44.14|46.58|44.18|46.46|44.06|0
1756987800000|2025-09-04 12:10:00|46.53|44.13|46.43|44.03|46.55|44.15|46.4|44|0
1756988100000|2025-09-04 12:15:00|45.81|43.41|46.69|44.29|46.69|44.29|45.69|43.29|0
1756988400000|2025-09-04 12:20:00|46.71|44.31|46.75|44.35|46.84|44.44|46.69|44.29|0
1756988700000|2025-09-04 12:25:00|46.77|44.37|46.87|44.47|46.91|44.51|46.74|44.34|0
1756989000000|2025-09-04 12:30:00|46.21|43.81|46.98|44.58|47.01|44.61|46.05|43.65|0
1756989300000|2025-09-04 12:35:00|46.96|44.56|46.88|44.48|46.96|44.56|46.81|44.41|0
1756989600000|2025-09-04 12:40:00|46.87|44.47|46.84|44.44|46.94|44.54|46.8|44.4|0
1756989900000|2025-09-04 12:45:00|46.82|44.42|46.82|44.42|46.93|44.53|46.78|44.38|0
1756990200000|2025-09-04 12:50:00|46.81|44.41|46.75|44.35|46.84|44.44|46.72|44.32|0
1756990500000|2025-09-04 12:55:00|46.77|44.37|46.74|44.34|46.8|44.4|46.68|44.28|0
1756990800000|2025-09-04 13:00:00|46.75|44.35|46.79|44.39|46.83|44.43|46.68|44.28|0
1756991100000|2025-09-04 13:05:00|46.77|44.37|46.88|44.48|46.97|44.57|46.76|44.36|0
1756991400000|2025-09-04 13:10:00|46.9|44.5|46.79|44.39|46.92|44.52|46.73|44.33|0
1756991700000|2025-09-04 13:15:00|46.81|44.41|46.75|44.35|46.88|44.48|46.74|44.34|0
1756992000000|2025-09-04 13:20:00|46.76|44.36|46.68|44.28|46.8|44.4|46.64|44.24|0
1756992300000|2025-09-04 13:25:00|46.74|44.34|46.72|44.32|46.74|44.34|46.72|44.32|0
1756992600000|2025-09-04 13:30:00|46.59|44.19|45.91|43.51|46.7|44.3|45.91|43.51|0
1756992900000|2025-09-04 13:35:00|45.92|43.52|46.13|43.73|46.28|43.88|45.7|43.3|0
1756993200000|2025-09-04 13:40:00|46.15|43.75|46|43.6|46.23|43.83|45.89|43.49|0
1756993500000|2025-09-04 13:45:00|45.98|43.58|46.05|43.65|46.57|44.17|45.8|43.4|0
1756993800000|2025-09-04 13:50:00|46.01|43.61|45.98|43.58|46.1|43.7|45.77|43.37|0
1756994100000|2025-09-04 13:55:00|46.02|43.62|45.9|43.5|46.11|43.71|45.7|43.3|0
1756994400000|2025-09-04 14:00:00|45.82|43.42|46.4|44|46.44|44.04|45.75|43.35|0
1756994700000|2025-09-04 14:05:00|46.38|43.98|46.62|44.22|46.7|44.3|46.33|43.93|0
1756995000000|2025-09-04 14:10:00|46.61|44.21|46.52|44.12|46.67|44.27|46.16|43.76|0
1756995300000|2025-09-04 14:15:00|46.5|44.1|46.4|44|46.88|44.48|46.34|43.94|0
1756995600000|2025-09-04 14:20:00|46.38|43.98|45.8|43.4|46.38|43.98|45.74|43.34|0
1756995900000|2025-09-04 14:25:00|45.78|43.38|45.72|43.32|45.95|43.55|45.59|43.19|0
1756996200000|2025-09-04 14:30:00|45.73|43.33|45.51|43.11|45.75|43.35|45.37|42.97|0
1756996500000|2025-09-04 14:35:00|45.49|43.09|45.24|42.84|45.51|43.11|45.08|42.68|0
1756996800000|2025-09-04 14:40:00|45.21|42.81|45.3|42.9|45.44|43.04|45.11|42.71|0
1756997100000|2025-09-04 14:45:00|45.28|42.88|45.11|42.71|45.35|42.95|45.09|42.69|0
1756997400000|2025-09-04 14:50:00|45.06|42.66|45.15|42.75|45.43|43.03|45.06|42.66|0
1756997700000|2025-09-04 14:55:00|45.16|42.76|45.15|42.75|45.4|43|45.13|42.73|0
1756998000000|2025-09-04 15:00:00|45.13|42.73|45.2|42.8|45.2|42.8|44.98|42.58|0
1756998300000|2025-09-04 15:05:00|45.16|42.76|45.11|42.71|45.19|42.79|45.02|42.62|0
1756998600000|2025-09-04 15:10:00|45.09|42.69|45.3|42.9|45.49|43.09|45.05|42.65|0
1756998900000|2025-09-04 15:15:00|45.28|42.88|45.04|42.64|45.34|42.94|45|42.6|0
1756999200000|2025-09-04 15:20:00|45.05|42.65|45.05|42.65|45.13|42.73|44.94|42.54|0
1756999500000|2025-09-04 15:25:00|45.07|42.67|45.07|42.67|45.15|42.75|44.79|42.39|0
1756999800000|2025-09-04 15:30:00|45.09|42.69|45.1|42.7|45.28|42.88|45.02|42.62|0
1757000100000|2025-09-04 15:35:00|45.09|42.69|45.22|42.82|45.43|43.03|45.06|42.66|0
1757000400000|2025-09-04 15:40:00|45.26|42.86|45.15|42.75|45.39|42.99|44.95|42.55|0
1757000700000|2025-09-04 15:45:00|45.13|42.73|45.06|42.66|45.25|42.85|45.02|42.62|0
1757001000000|2025-09-04 15:50:00|45.05|42.65|44.84|42.44|45.13|42.73|44.82|42.42|0
1757001300000|2025-09-04 15:55:00|44.86|42.46|44.98|42.58|45.03|42.63|44.73|42.33|0
1757001600000|2025-09-04 16:00:00|44.96|42.56|44.95|42.55|45.09|42.69|44.9|42.5|0
1757001900000|2025-09-04 16:05:00|44.93|42.53|44.86|42.46|45.04|42.64|44.81|42.41|0
1757002200000|2025-09-04 16:10:00|44.87|42.47|44.89|42.49|44.92|42.52|44.81|42.41|0
1757002500000|2025-09-04 16:15:00|44.88|42.48|44.88|42.48|44.95|42.55|44.82|42.42|0
1757002800000|2025-09-04 16:20:00|44.87|42.47|45.12|42.72|45.12|42.72|44.83|42.43|0
1757003100000|2025-09-04 16:25:00|45.1|42.7|45.27|42.87|45.35|42.95|45.05|42.65|0
1757003400000|2025-09-04 16:30:00|45.29|42.89|45.24|42.84|45.29|42.89|45.1|42.7|0
1757003700000|2025-09-04 16:35:00|45.25|42.85|45.19|42.79|45.25|42.85|45.05|42.65|0
1757004000000|2025-09-04 16:40:00|45.21|42.81|45.17|42.77|45.33|42.93|45.15|42.75|0
1757004300000|2025-09-04 16:45:00|45.15|42.75|44.88|42.48|45.17|42.77|44.79|42.39|0
1757004600000|2025-09-04 16:50:00|44.86|42.46|44.86|42.46|45.02|42.62|44.82|42.42|0
1757004900000|2025-09-04 16:55:00|44.87|42.47|45.11|42.71|45.11|42.71|44.79|42.39|0
1757005200000|2025-09-04 17:00:00|45.09|42.69|44.77|42.37|45.12|42.72|44.73|42.33|0
1757005500000|2025-09-04 17:05:00|44.79|42.39|44.67|42.27|44.81|42.41|44.53|42.13|0
1757005800000|2025-09-04 17:10:00|44.65|42.25|44.77|42.37|44.85|42.45|44.63|42.23|0
1757006100000|2025-09-04 17:15:00|44.76|42.36|44.54|42.14|44.76|42.36|44.53|42.13|0
1757006400000|2025-09-04 17:20:00|44.56|42.16|44.49|42.09|44.59|42.19|44.44|42.04|0
1757006700000|2025-09-04 17:25:00|44.47|42.07|44.48|42.08|44.51|42.11|44.35|41.95|0
1757007000000|2025-09-04 17:30:00|44.46|42.06|44.59|42.19|44.63|42.23|44.42|42.02|0
1757007300000|2025-09-04 17:35:00|44.58|42.18|44.49|42.09|44.59|42.19|44.44|42.04|0
1757007600000|2025-09-04 17:40:00|44.47|42.07|44.36|41.96|44.49|42.09|44.32|41.92|0
1757007900000|2025-09-04 17:45:00|44.35|41.95|44.29|41.89|44.42|42.02|44.25|41.85|0
1757008200000|2025-09-04 17:50:00|44.31|41.91|43.88|41.48|44.31|41.91|43.86|41.46|0
1757008500000|2025-09-04 17:55:00|43.9|41.5|44.2|41.8|44.23|41.83|43.9|41.5|0
1757008800000|2025-09-04 18:00:00|44.18|41.78|44.12|41.72|44.18|41.78|43.98|41.58|0
1757009100000|2025-09-04 18:05:00|44.14|41.74|44.13|41.73|44.2|41.8|44.05|41.65|0
1757009400000|2025-09-04 18:10:00|44.11|41.71|44.04|41.64|44.15|41.75|44.01|41.61|0
1757009700000|2025-09-04 18:15:00|43.99|41.59|44.1|41.7|44.1|41.7|43.94|41.54|0
1757010000000|2025-09-04 18:20:00|44.12|41.72|44.11|41.71|44.15|41.75|44.05|41.65|0
1757010300000|2025-09-04 18:25:00|44.09|41.69|44.21|41.81|44.25|41.85|44.07|41.67|0
1757010600000|2025-09-04 18:30:00|44.19|41.79|44.11|41.71|44.32|41.92|44.08|41.68|0
1757010900000|2025-09-04 18:35:00|44.09|41.69|44.22|41.82|44.27|41.87|44.07|41.67|0
1757011200000|2025-09-04 18:40:00|44.2|41.8|44.22|41.82|44.29|41.89|44.13|41.73|0
1757011500000|2025-09-04 18:45:00|44.29|41.89|44.08|41.68|44.32|41.92|44.07|41.67|0
1757011800000|2025-09-04 18:50:00|44.06|41.66|44.08|41.68|44.11|41.71|43.95|41.55|0
1757012100000|2025-09-04 18:55:00|44.07|41.67|44.06|41.66|44.13|41.73|44.04|41.64|0
1757012400000|2025-09-04 19:00:00|44.04|41.64|44.11|41.71|44.13|41.73|43.96|41.56|0
1757012700000|2025-09-04 19:05:00|44.09|41.69|43.98|41.58|44.13|41.73|43.96|41.56|0
1757013000000|2025-09-04 19:10:00|43.99|41.59|43.85|41.45|44.05|41.65|43.81|41.41|0
1757013300000|2025-09-04 19:15:00|43.86|41.46|43.93|41.53|44.05|41.65|43.75|41.35|0
1757013600000|2025-09-04 19:20:00|43.91|41.51|43.89|41.49|43.96|41.56|43.84|41.44|0
1757013900000|2025-09-04 19:25:00|43.91|41.51|44.01|41.61|44.01|41.61|43.88|41.48|0
1757014200000|2025-09-04 19:30:00|44.03|41.63|43.91|41.51|44.03|41.63|43.86|41.46|0
1757014500000|2025-09-04 19:35:00|43.89|41.49|43.75|41.35|43.92|41.52|43.72|41.32|0
1757014800000|2025-09-04 19:40:00|43.72|41.32|43.71|41.31|43.75|41.35|43.6|41.2|0
1757015100000|2025-09-04 19:45:00|43.75|41.35|43.74|41.34|43.76|41.36|43.65|41.25|0
1757015400000|2025-09-04 19:50:00|43.68|41.28|43.32|40.92|43.77|41.37|43.29|40.89|0
1757015700000|2025-09-04 19:55:00|43.27|40.87|43.09|40.69|43.32|40.92|42.99|40.59|0
1757016000000|2025-09-04 20:00:00|43.11|40.71|43.12|40.72|43.29|40.89|43.09|40.69|0
1757016300000|2025-09-04 20:05:00|43.13|40.73|42.98|40.58|43.15|40.75|42.94|40.54|0
1757016600000|2025-09-04 20:10:00|43|40.6|42.88|40.48|43.04|40.64|42.82|40.42|0
1757016900000|2025-09-04 20:15:00|42.86|40.46|43.01|40.61|43.32|40.92|42.8|40.4|0
1757017200000|2025-09-04 20:20:00|43.03|40.63|42.95|40.55|43.03|40.63|42.9|40.5|0
1757017500000|2025-09-04 20:25:00|42.97|40.57|42.96|40.56|42.99|40.59|42.91|40.51|0
1757017800000|2025-09-04 20:30:00|42.97|40.57|42.93|40.53|42.97|40.57|42.91|40.51|0
1757018100000|2025-09-04 20:35:00|42.95|40.55|42.92|40.52|42.98|40.58|42.92|40.52|0
1757018400000|2025-09-04 20:40:00|42.94|40.54|42.93|40.53|42.96|40.56|42.91|40.51|0
1757018700000|2025-09-04 20:45:00|42.95|40.55|42.93|40.53|42.96|40.56|42.92|40.52|0
1757019000000|2025-09-04 20:50:00|42.95|40.55|42.95|40.55|42.99|40.59|42.91|40.51|0
1757019300000|2025-09-04 20:55:00|43.25|40.25|43.34|40.34|43.38|40.38|43.21|40.21|0
1757019600000|2025-09-04 21:00:00|43.33|40.33|43.34|40.34|43.34|40.34|43.27|40.27|0
1757019900000|2025-09-04 21:05:00|43.33|40.33|43.27|40.27|43.34|40.34|43.24|40.24|0
1757020200000|2025-09-04 21:10:00|43.26|40.26|43.27|40.27|43.29|40.29|43.23|40.23|0
1757020500000|2025-09-04 21:15:00|43.26|40.26|43.22|40.22|43.26|40.26|43.21|40.21|0
1757020800000|2025-09-04 21:20:00|43.23|40.23|43.16|40.16|43.23|40.23|43.16|40.16|0
1757021100000|2025-09-04 21:25:00|43.17|40.17|43.13|40.13|43.2|40.2|43.13|40.13|0
1757021400000|2025-09-04 21:30:00|43.15|40.15|43.15|40.15|43.15|40.15|43.13|40.13|0
1757021700000|2025-09-04 21:35:00|43.14|40.14|43.14|40.14|43.17|40.17|43.13|40.13|0
1757022000000|2025-09-04 21:40:00|43.12|40.12|43.16|40.16|43.16|40.16|43.12|40.12|0
1757022300000|2025-09-04 21:45:00|43.15|40.15|43.2|40.2|43.22|40.22|43.15|40.15|0
1757022600000|2025-09-04 21:50:00|43.21|40.21|43.16|40.16|43.21|40.21|43.16|40.16|0
1757022900000|2025-09-04 21:55:00|43.15|40.15|43.13|40.13|43.17|40.17|43.11|40.11|0
1757023200000|2025-09-04 22:00:00|43.14|40.14|43.1|40.1|43.3|40.3|43.05|40.05|0
1757023500000|2025-09-04 22:05:00|43.12|40.12|43.13|40.13|43.17|40.17|43.02|40.02|0
1757023800000|2025-09-04 22:10:00|43.12|40.12|43.15|40.15|43.17|40.17|43.12|40.12|0
1757024100000|2025-09-04 22:15:00|43.14|40.14|43.08|40.08|43.15|40.15|43.02|40.02|0
1757024400000|2025-09-04 22:20:00|43.1|40.1|43.13|40.13|43.13|40.13|43.08|40.08|0
1757024700000|2025-09-04 22:25:00|43.11|40.11|43.19|40.19|43.19|40.19|43.09|40.09|0
1757025000000|2025-09-04 22:30:00|43.21|40.21|43.21|40.21|43.24|40.24|43.17|40.17|0
1757025300000|2025-09-04 22:35:00|43.22|40.22|43.16|40.16|43.26|40.26|43.16|40.16|0
1757025600000|2025-09-04 22:40:00|43.17|40.17|43.19|40.19|43.22|40.22|43.16|40.16|0
1757025900000|2025-09-04 22:45:00|43.2|40.2|43.1|40.1|43.2|40.2|43.09|40.09|0
1757026200000|2025-09-04 22:50:00|43.12|40.12|43.14|40.14|43.15|40.15|43.12|40.12|0
1757026500000|2025-09-04 22:55:00|43.12|40.12|43.09|40.09|43.12|40.12|43.05|40.05|0
1757026800000|2025-09-04 23:00:00|43.07|40.07|43.1|40.1|43.12|40.12|43.04|40.04|0
1757027100000|2025-09-04 23:05:00|43.08|40.08|43.03|40.03|43.08|40.08|43.02|40.02|0
1757027400000|2025-09-04 23:10:00|43.02|40.02|43.02|40.02|43.08|40.08|43.02|40.02|0
1757027700000|2025-09-04 23:15:00|43.03|40.03|43.06|40.06|43.1|40.1|43.02|40.02|0
1757028000000|2025-09-04 23:20:00|43.07|40.07|43.06|40.06|43.08|40.08|43.06|40.06|0
1757028300000|2025-09-04 23:25:00|43.07|40.07|43.04|40.04|43.07|40.07|43|40|0
1757028600000|2025-09-04 23:30:00|43.03|40.03|43.07|40.07|43.08|40.08|43.01|40.01|0
1757028900000|2025-09-04 23:35:00|43.09|40.09|43.1|40.1|43.14|40.14|43.06|40.06|0
1757029200000|2025-09-04 23:40:00|43.09|40.09|43.14|40.14|43.14|40.14|43.09|40.09|0
1757029500000|2025-09-04 23:45:00|43.15|40.15|43.1|40.1|43.15|40.15|43.07|40.07|0
1757029800000|2025-09-04 23:50:00|43.09|40.09|43.02|40.02|43.12|40.12|43.02|40.02|0
1757030100000|2025-09-04 23:55:00|43.04|40.04|43.12|40.12|43.12|40.12|43.02|40.02|0
1757030400000|2025-09-05 00:00:00|43.1|40.1|43.15|40.15|43.15|40.15|43.05|40.05|0
1757030700000|2025-09-05 00:05:00|43.13|40.13|42.95|39.95|43.18|40.18|42.92|39.92|0
1757031000000|2025-09-05 00:10:00|42.94|39.94|42.92|39.92|43|40|42.92|39.92|0
1757031300000|2025-09-05 00:15:00|42.93|39.93|42.6|40.2|42.93|40.24|42.53|39.9|0
1757031600000|2025-09-05 00:20:00|42.62|40.22|42.67|40.27|42.68|40.28|42.59|40.19|0
1757031900000|2025-09-05 00:25:00|42.66|40.26|42.61|40.21|42.68|40.28|42.61|40.21|0
1757032200000|2025-09-05 00:30:00|42.62|40.22|42.67|40.27|42.68|40.28|42.59|40.19|0
1757032500000|2025-09-05 00:35:00|42.65|40.25|42.66|40.26|42.69|40.29|42.65|40.25|0
1757032800000|2025-09-05 00:40:00|42.67|40.27|42.66|40.26|42.7|40.3|42.64|40.24|0
1757033100000|2025-09-05 00:45:00|42.64|40.24|42.66|40.26|42.69|40.29|42.63|40.23|0
1757033400000|2025-09-05 00:50:00|42.67|40.27|42.66|40.26|42.69|40.29|42.64|40.24|0
1757033700000|2025-09-05 00:55:00|42.64|40.24|42.62|40.22|42.69|40.29|42.58|40.18|0
1757034000000|2025-09-05 01:00:00|42.61|40.21|42.61|40.21|42.65|40.25|42.59|40.19|0
1757034300000|2025-09-05 01:05:00|42.6|40.2|42.61|40.21|42.64|40.24|42.58|40.18|0
1757034600000|2025-09-05 01:10:00|42.59|40.19|42.61|40.21|42.65|40.25|42.59|40.19|0
1757034900000|2025-09-05 01:15:00|42.59|40.19|42.58|40.18|42.64|40.24|42.55|40.15|0
1757035200000|2025-09-05 01:20:00|42.56|40.16|42.56|40.16|42.59|40.19|42.54|40.14|0
1757035500000|2025-09-05 01:25:00|42.57|40.17|42.58|40.18|42.58|40.18|42.55|40.15|0
1757035800000|2025-09-05 01:30:00|42.56|40.16|42.66|40.26|42.66|40.26|42.54|40.14|0
1757036100000|2025-09-05 01:35:00|42.67|40.27|42.61|40.21|42.67|40.27|42.59|40.19|0
1757036400000|2025-09-05 01:40:00|42.62|40.22|42.62|40.22|42.64|40.24|42.59|40.19|0
1757036700000|2025-09-05 01:45:00|42.61|40.21|42.67|40.27|42.81|40.41|42.6|40.2|0
1757037000000|2025-09-05 01:50:00|42.64|40.24|42.68|40.28|42.69|40.29|42.63|40.23|0
1757037300000|2025-09-05 01:55:00|42.66|40.26|42.61|40.21|42.68|40.28|42.59|40.19|0
1757037600000|2025-09-05 02:00:00|42.62|40.22|42.62|40.22|42.65|40.25|42.6|40.2|0
1757037900000|2025-09-05 02:05:00|42.61|40.21|42.59|40.19|42.65|40.25|42.58|40.18|0
1757038200000|2025-09-05 02:10:00|42.63|40.23|42.64|40.24|42.65|40.25|42.6|40.2|0
1757038500000|2025-09-05 02:15:00|42.62|40.22|42.66|40.26|42.68|40.28|42.6|40.2|0
1757038800000|2025-09-05 02:20:00|42.65|40.25|42.6|40.2|42.69|40.29|42.6|40.2|0
1757039100000|2025-09-05 02:25:00|42.63|40.23|42.62|40.22|42.66|40.26|42.59|40.19|0
1757039400000|2025-09-05 02:30:00|42.61|40.21|42.59|40.19|42.67|40.27|42.59|40.19|0
1757039700000|2025-09-05 02:35:00|42.62|40.22|42.57|40.17|42.62|40.22|42.57|40.17|0
1757040000000|2025-09-05 02:40:00|42.58|40.18|42.58|40.18|42.6|40.2|42.57|40.17|0
1757040300000|2025-09-05 02:45:00|42.59|40.19|42.53|40.13|42.6|40.2|42.52|40.12|0
1757040600000|2025-09-05 02:50:00|42.56|40.16|42.54|40.14|42.58|40.18|42.52|40.12|0
1757040900000|2025-09-05 02:55:00|42.53|40.13|42.61|40.21|42.63|40.23|42.52|40.12|0
1757041200000|2025-09-05 03:00:00|42.62|40.22|42.61|40.21|42.65|40.25|42.57|40.17|0
1757041500000|2025-09-05 03:05:00|42.59|40.19|42.61|40.21|42.62|40.22|42.57|40.17|0
1757041800000|2025-09-05 03:10:00|42.62|40.22|42.46|40.06|42.63|40.23|42.43|40.03|0
1757042100000|2025-09-05 03:15:00|42.45|40.05|42.46|40.06|42.49|40.09|42.43|40.03|0
1757042400000|2025-09-05 03:20:00|42.47|40.07|42.44|40.04|42.49|40.09|42.44|40.04|0
1757042700000|2025-09-05 03:25:00|42.49|40.09|42.44|40.04|42.49|40.09|42.42|40.02|0
1757043000000|2025-09-05 03:30:00|42.43|40.03|42.46|40.06|42.51|40.11|42.42|40.02|0
1757043300000|2025-09-05 03:35:00|42.44|40.04|42.46|40.06|42.48|40.08|42.44|40.04|0
1757043600000|2025-09-05 03:40:00|42.47|40.07|42.43|40.03|42.49|40.09|42.43|40.03|0
1757043900000|2025-09-05 03:45:00|42.45|40.05|42.47|40.07|42.47|40.07|42.43|40.03|0
1757044200000|2025-09-05 03:50:00|42.45|40.05|42.44|40.04|42.49|40.09|42.44|40.04|0
1757044500000|2025-09-05 03:55:00|42.45|40.05|42.46|40.06|42.47|40.07|42.42|40.02|0
1757044800000|2025-09-05 04:00:00|42.45|40.05|42.45|40.05|42.52|40.12|42.44|40.04|0
1757045100000|2025-09-05 04:05:00|42.44|40.04|42.46|40.06|42.47|40.07|42.4|40|0
1757045400000|2025-09-05 04:10:00|42.44|40.04|42.35|39.95|42.47|40.07|42.33|39.93|0
1757045700000|2025-09-05 04:15:00|42.34|39.94|42.38|39.98|42.38|39.98|42.32|39.92|0
1757046000000|2025-09-05 04:20:00|42.37|39.97|42.34|39.94|42.37|39.97|42.34|39.94|0
1757046300000|2025-09-05 04:25:00|42.35|39.95|42.38|39.98|42.4|40|42.34|39.94|0
1757046600000|2025-09-05 04:30:00|42.37|39.97|42.35|39.95|42.41|40.01|42.35|39.95|0
1757046900000|2025-09-05 04:35:00|42.34|39.94|42.37|39.97|42.39|39.99|42.32|39.92|0
1757047200000|2025-09-05 04:40:00|42.38|39.98|42.38|39.98|42.4|40|42.34|39.94|0
1757047500000|2025-09-05 04:45:00|42.39|39.99|42.4|40|42.42|40.02|42.37|39.97|0
1757047800000|2025-09-05 04:50:00|42.41|40.01|42.37|39.97|42.42|40.02|42.35|39.95|0
1757048100000|2025-09-05 04:55:00|42.38|39.98|42.47|40.07|42.53|40.13|42.37|39.97|0
1757048400000|2025-09-05 05:00:00|42.34|39.94|42.41|40.01|42.47|40.07|42.33|39.93|0
1757048700000|2025-09-05 05:05:00|42.4|40|42.39|39.99|42.4|40|42.35|39.95|0
1757049000000|2025-09-05 05:10:00|42.37|39.97|42.38|39.98|42.4|40|42.36|39.96|0
1757049300000|2025-09-05 05:15:00|42.36|39.96|42.35|39.95|42.4|40|42.35|39.95|0
1757049600000|2025-09-05 05:20:00|42.36|39.96|42.31|39.91|42.38|39.98|42.31|39.91|0
1757049900000|2025-09-05 05:25:00|42.3|39.9|42.32|39.92|42.34|39.94|42.29|39.89|0
1757050200000|2025-09-05 05:30:00|42.33|39.93|42.13|39.73|42.34|39.94|42.13|39.73|0
1757050500000|2025-09-05 05:35:00|42.12|39.72|42.13|39.73|42.16|39.76|42|39.6|0
1757050800000|2025-09-05 05:40:00|42.11|39.71|42.09|39.69|42.18|39.78|42.03|39.63|0
1757051100000|2025-09-05 05:45:00|42.1|39.7|42.09|39.69|42.14|39.74|42.06|39.66|0
1757051400000|2025-09-05 05:50:00|42.08|39.68|42.09|39.69|42.15|39.75|42.05|39.65|0
1757051700000|2025-09-05 05:55:00|42.07|39.67|42.09|39.69|42.11|39.71|42.06|39.66|0
1757052000000|2025-09-05 06:00:00|42.12|39.72|41.99|39.59|42.13|39.73|41.99|39.59|0
1757052300000|2025-09-05 06:05:00|41.98|39.58|42.05|39.65|42.07|39.67|41.94|39.54|0
1757052600000|2025-09-05 06:10:00|41.98|39.58|42.11|39.71|42.11|39.71|41.98|39.58|0
1757052900000|2025-09-05 06:15:00|42.13|39.73|41.98|39.58|42.13|39.73|41.96|39.56|0
1757053200000|2025-09-05 06:20:00|41.96|39.56|42.01|39.61|42.02|39.62|41.92|39.52|0
1757053500000|2025-09-05 06:25:00|42.03|39.63|42.01|39.61|42.03|39.63|41.9|39.5|0
1757053800000|2025-09-05 06:30:00|41.99|39.59|42|39.6|42.06|39.66|41.95|39.55|0
1757054100000|2025-09-05 06:35:00|41.98|39.58|41.99|39.59|42.05|39.65|41.96|39.56|0
1757054400000|2025-09-05 06:40:00|42|39.6|42.08|39.68|42.11|39.71|42|39.6|0
1757054700000|2025-09-05 06:45:00|42.06|39.66|42.03|39.63|42.11|39.71|42.01|39.61|0
1757055000000|2025-09-05 06:50:00|42.04|39.64|42.05|39.65|42.08|39.68|41.99|39.59|0
1757055300000|2025-09-05 06:55:00|42.06|39.66|42.01|39.61|42.1|39.7|42.01|39.61|0
1757055600000|2025-09-05 07:00:00|42.02|39.62|42.14|39.74|42.19|39.79|41.95|39.55|0
1757055900000|2025-09-05 07:05:00|42.13|39.73|42.31|39.91|42.39|39.99|42.11|39.71|0
1757056200000|2025-09-05 07:10:00|42.32|39.92|42.31|39.91|42.38|39.98|42.26|39.86|0
1757056500000|2025-09-05 07:15:00|42.29|39.89|42.28|39.88|42.35|39.95|42.26|39.86|0
1757056800000|2025-09-05 07:20:00|42.3|39.9|42.35|39.95|42.36|39.96|42.22|39.82|0
1757057100000|2025-09-05 07:25:00|42.37|39.97|42.34|39.94|42.38|39.98|42.31|39.91|0
1757057400000|2025-09-05 07:30:00|42.32|39.92|42.36|39.96|42.44|40.04|42.29|39.89|0
1757057700000|2025-09-05 07:35:00|42.37|39.97|42.38|39.98|42.44|40.04|42.28|39.88|0
1757058000000|2025-09-05 07:40:00|42.37|39.97|42.25|39.85|42.41|40.01|42.23|39.83|0
1757058300000|2025-09-05 07:45:00|42.26|39.86|42.29|39.89|42.33|39.93|42.24|39.84|0
1757058600000|2025-09-05 07:50:00|42.27|39.87|42.3|39.9|42.35|39.95|42.24|39.84|0
1757058900000|2025-09-05 07:55:00|42.28|39.88|42.31|39.91|42.34|39.94|42.26|39.86|0
1757059200000|2025-09-05 08:00:00|42.33|39.93|42.29|39.89|42.36|39.96|42.24|39.84|0
1757059500000|2025-09-05 08:05:00|42.28|39.88|42.3|39.9|42.33|39.93|42.26|39.86|0
1757059800000|2025-09-05 08:10:00|42.31|39.91|42.28|39.88|42.35|39.95|42.25|39.85|0
1757060100000|2025-09-05 08:15:00|42.29|39.89|42.17|39.77|42.29|39.89|42.15|39.75|0
1757060400000|2025-09-05 08:20:00|42.19|39.79|42.16|39.76|42.23|39.83|42.16|39.76|0
1757060700000|2025-09-05 08:25:00|42.19|39.79|42.18|39.78|42.22|39.82|42.12|39.72|0
1757061000000|2025-09-05 08:30:00|42.19|39.79|42.15|39.75|42.19|39.79|42.11|39.71|0
1757061300000|2025-09-05 08:35:00|42.16|39.76|42|39.6|42.16|39.76|41.97|39.57|0
1757061600000|2025-09-05 08:40:00|42.02|39.62|42.09|39.69|42.14|39.74|42.02|39.62|0
1757061900000|2025-09-05 08:45:00|42.11|39.71|42.12|39.72|42.14|39.74|42.06|39.66|0
1757062200000|2025-09-05 08:50:00|42.11|39.71|42.19|39.79|42.22|39.82|42.11|39.71|0
1757062500000|2025-09-05 08:55:00|42.18|39.78|42.13|39.73|42.21|39.81|42.11|39.71|0
1757062800000|2025-09-05 09:00:00|42.12|39.72|42.16|39.76|42.17|39.77|42.1|39.7|0
1757063100000|2025-09-05 09:05:00|42.14|39.74|42.13|39.73|42.21|39.81|42.11|39.71|0
1757063400000|2025-09-05 09:10:00|42.15|39.75|42.15|39.75|42.18|39.78|42.1|39.7|0
1757063700000|2025-09-05 09:15:00|42.13|39.73|42.14|39.74|42.17|39.77|42.12|39.72|0
1757064000000|2025-09-05 09:20:00|42.15|39.75|42.17|39.77|42.19|39.79|42.13|39.73|0
1757064300000|2025-09-05 09:25:00|42.16|39.76|42.19|39.79|42.24|39.84|42.13|39.73|0
1757064600000|2025-09-05 09:30:00|42.21|39.81|42.19|39.79|42.21|39.81|42.15|39.75|0
1757064900000|2025-09-05 09:35:00|42.17|39.77|42.19|39.79|42.21|39.81|42.12|39.72|0
1757065200000|2025-09-05 09:40:00|42.21|39.81|42.18|39.78|42.23|39.83|42.13|39.73|0
1757065500000|2025-09-05 09:45:00|42.16|39.76|42.18|39.78|42.2|39.8|42.15|39.75|0
1757065800000|2025-09-05 09:50:00|42.2|39.8|42.18|39.78|42.21|39.81|42.15|39.75|0
1757066100000|2025-09-05 09:55:00|42.2|39.8|42.18|39.78|42.22|39.82|42.13|39.73|0
1757066400000|2025-09-05 10:00:00|42.2|39.8|42.19|39.79|42.22|39.82|42.15|39.75|0
1757066700000|2025-09-05 10:05:00|42.2|39.8|42.3|39.9|42.31|39.91|42.19|39.79|0
1757067000000|2025-09-05 10:10:00|42.27|39.87|42.25|39.85|42.31|39.91|42.23|39.83|0
1757067300000|2025-09-05 10:15:00|42.23|39.83|42.25|39.85|42.26|39.86|42.2|39.8|0
1757067600000|2025-09-05 10:20:00|42.26|39.86|42.23|39.83|42.29|39.89|42.2|39.8|0
1757067900000|2025-09-05 10:25:00|42.22|39.82|42.25|39.85|42.27|39.87|42.22|39.82|0
1757068200000|2025-09-05 10:30:00|42.23|39.83|42.25|39.85|42.28|39.88|42.22|39.82|0
1757068500000|2025-09-05 10:35:00|42.27|39.87|42.24|39.84|42.28|39.88|42.22|39.82|0
1757068800000|2025-09-05 10:40:00|42.26|39.86|42.24|39.84|42.27|39.87|42.22|39.82|0
1757069100000|2025-09-05 10:45:00|42.25|39.85|42.26|39.86|42.28|39.88|42.22|39.82|0
1757069400000|2025-09-05 10:50:00|42.28|39.88|42.18|39.78|42.28|39.88|42.15|39.75|0
1757069700000|2025-09-05 10:55:00|42.17|39.77|42.2|39.8|42.24|39.84|42.14|39.74|0
1757070000000|2025-09-05 11:00:00|42.22|39.82|42.21|39.81|42.24|39.84|42.12|39.72|0
1757070300000|2025-09-05 11:05:00|42.16|39.76|42.15|39.75|42.21|39.81|42.13|39.73|0
1757070600000|2025-09-05 11:10:00|42.16|39.76|42.1|39.7|42.18|39.78|42.07|39.67|0
1757070900000|2025-09-05 11:15:00|42.09|39.69|42.14|39.74|42.16|39.76|42.09|39.69|0
1757071200000|2025-09-05 11:20:00|42.12|39.72|42.09|39.69|42.15|39.75|42.08|39.68|0
1757071500000|2025-09-05 11:25:00|42.1|39.7|42.17|39.77|42.19|39.79|42.07|39.67|0
1757071800000|2025-09-05 11:30:00|42.19|39.79|42.15|39.75|42.23|39.83|42.12|39.72|0
1757072100000|2025-09-05 11:35:00|42.17|39.77|42.15|39.75|42.18|39.78|42.13|39.73|0
1757072400000|2025-09-05 11:40:00|42.2|39.8|42.3|39.9|42.34|39.94|42.18|39.78|0
1757072700000|2025-09-05 11:45:00|42.32|39.92|42.3|39.9|42.35|39.95|42.26|39.86|0
1757073000000|2025-09-05 11:50:00|42.32|39.92|42.43|40.03|42.46|40.06|42.3|39.9|0
1757073300000|2025-09-05 11:55:00|42.41|40.01|42.53|40.13|42.53|40.13|42.39|39.99|0
1757073600000|2025-09-05 12:00:00|42.52|40.12|42.6|40.2|42.62|40.22|42.38|39.98|0
1757073900000|2025-09-05 12:05:00|42.61|40.21|42.99|40.59|43.07|40.67|42.54|40.14|0
1757074200000|2025-09-05 12:10:00|42.96|40.56|43.39|40.99|43.47|41.07|42.96|40.56|0
1757074500000|2025-09-05 12:15:00|43.4|41|43.27|40.87|43.4|41|43.22|40.82|0
1757074800000|2025-09-05 12:20:00|43.26|40.86|43.48|41.08|43.6|41.2|43.25|40.85|0
1757075100000|2025-09-05 12:25:00|43.47|41.07|43.48|41.08|43.63|41.23|43.35|40.95|0
1757075400000|2025-09-05 12:30:00|43.43|41.03|42.15|39.75|43.99|41.59|42.01|39.61|0
1757075700000|2025-09-05 12:35:00|42.16|39.76|42.18|39.78|42.29|39.89|41.71|39.31|0
1757076000000|2025-09-05 12:40:00|42.17|39.77|41.96|39.56|42.52|40.12|41.94|39.54|0
1757076300000|2025-09-05 12:45:00|41.92|39.52|41.87|39.47|42.09|39.69|41.79|39.39|0
1757076600000|2025-09-05 12:50:00|41.89|39.49|41.67|39.27|41.92|39.52|41.58|39.18|0
1757076900000|2025-09-05 12:55:00|41.69|39.29|41.6|39.2|41.77|39.37|41.58|39.18|0
1757077200000|2025-09-05 13:00:00|41.57|39.17|41.25|38.85|41.6|39.2|41.24|38.84|0
1757077500000|2025-09-05 13:05:00|41.24|38.84|41.27|38.87|41.32|38.92|41.13|38.73|0
1757077800000|2025-09-05 13:10:00|41.26|38.86|41.37|38.97|41.4|39|41.2|38.8|0
1757078100000|2025-09-05 13:15:00|41.38|38.98|41.13|38.73|41.42|39.02|41.08|38.68|0
1757078400000|2025-09-05 13:20:00|41.1|38.7|41.3|38.9|41.32|38.92|41.09|38.69|0
1757078700000|2025-09-05 13:25:00|41.34|38.94|41.33|38.93|41.34|38.94|41.33|38.93|0
1757079000000|2025-09-05 13:30:00|41.15|38.75|41.21|38.81|41.36|38.96|40.84|38.44|0
1757079300000|2025-09-05 13:35:00|41.27|38.87|41.46|39.06|41.6|39.2|41.17|38.77|0
1757079600000|2025-09-05 13:40:00|41.53|39.13|41.2|38.8|41.57|39.17|41.16|38.76|0
1757079900000|2025-09-05 13:45:00|41.15|38.75|41.11|38.71|41.7|39.3|41.01|38.61|0
1757080200000|2025-09-05 13:50:00|41.09|38.69|41.49|39.09|41.77|39.37|41.08|38.68|0
1757080500000|2025-09-05 13:55:00|41.53|39.13|41.66|39.26|42.09|39.69|41.53|39.13|0
1757080800000|2025-09-05 14:00:00|41.67|39.27|41.82|39.42|42.36|39.96|41.67|39.27|0
1757081100000|2025-09-05 14:05:00|41.86|39.46|42.37|39.97|42.52|40.12|41.84|39.44|0
1757081400000|2025-09-05 14:10:00|42.32|39.92|43.01|40.61|43.01|40.61|42.32|39.92|0
1757081700000|2025-09-05 14:15:00|43.03|40.63|44.34|41.94|44.34|41.94|42.93|40.53|0
1757082000000|2025-09-05 14:20:00|44.3|41.9|45.29|42.89|45.32|42.92|43.68|41.28|0
1757082300000|2025-09-05 14:25:00|45.24|42.84|45.41|43.01|45.83|43.43|44.93|42.53|0
1757082600000|2025-09-05 14:30:00|45.45|43.05|45.76|43.36|45.92|43.52|45.39|42.99|0
1757082900000|2025-09-05 14:35:00|45.73|43.33|46.52|44.12|46.54|44.14|45.64|43.24|0
1757083200000|2025-09-05 14:40:00|46.49|44.09|46.45|44.05|46.74|44.34|46|43.6|0
1757083500000|2025-09-05 14:45:00|46.49|44.09|46.94|44.54|47.03|44.63|46.49|44.09|0
1757083800000|2025-09-05 14:50:00|46.95|44.55|45.85|43.45|47.23|44.83|45.85|43.45|0
1757084100000|2025-09-05 14:55:00|45.83|43.43|47.07|44.67|47.1|44.7|45.66|43.26|0
1757084400000|2025-09-05 15:00:00|47.09|44.69|47.22|44.82|47.48|45.08|46.83|44.43|0
1757084700000|2025-09-05 15:05:00|47.27|44.87|47.66|45.26|47.79|45.39|46.94|44.54|0
1757085000000|2025-09-05 15:10:00|47.68|45.28|46.76|44.36|47.98|45.58|46.74|44.34|0
1757085300000|2025-09-05 15:15:00|46.78|44.38|46.64|44.24|46.78|44.38|46.37|43.97|0
1757085600000|2025-09-05 15:20:00|46.71|44.31|45.81|43.41|46.72|44.32|45.75|43.35|0
1757085900000|2025-09-05 15:25:00|45.8|43.4|45.5|43.1|46.07|43.67|45.43|43.03|0
1757086200000|2025-09-05 15:30:00|45.48|43.08|45.73|43.33|45.99|43.59|45.43|43.03|0
1757086500000|2025-09-05 15:35:00|45.7|43.3|45.29|42.89|45.7|43.3|45.09|42.69|0
1757086800000|2025-09-05 15:40:00|45.27|42.87|45|42.6|45.35|42.95|44.85|42.45|0
1757087100000|2025-09-05 15:45:00|45.05|42.65|45.17|42.77|45.65|43.25|45.02|42.62|0
1757087400000|2025-09-05 15:50:00|45.15|42.75|45.53|43.13|45.68|43.28|45.14|42.74|0
1757087700000|2025-09-05 15:55:00|45.55|43.15|45.59|43.19|45.89|43.49|45.21|42.81|0
1757088000000|2025-09-05 16:00:00|45.61|43.21|45.55|43.15|45.85|43.45|45.38|42.98|0
1757088300000|2025-09-05 16:05:00|45.53|43.13|45.13|42.73|45.73|43.33|45.11|42.71|0
1757088600000|2025-09-05 16:10:00|45.16|42.76|44.65|42.25|45.17|42.77|44.61|42.21|0
1757088900000|2025-09-05 16:15:00|44.67|42.27|44.86|42.46|45.08|42.68|44.59|42.19|0
1757089200000|2025-09-05 16:20:00|44.84|42.44|44.99|42.59|45.58|43.18|44.77|42.37|0
1757089500000|2025-09-05 16:25:00|44.97|42.57|45.34|42.94|45.43|43.03|44.97|42.57|0
1757089800000|2025-09-05 16:30:00|45.29|42.89|45.47|43.07|45.52|43.12|45.09|42.69|0
1757090100000|2025-09-05 16:35:00|45.45|43.05|45.45|43.05|45.65|43.25|45.38|42.98|0
1757090400000|2025-09-05 16:40:00|45.52|43.12|44.97|42.57|45.55|43.15|44.9|42.5|0
1757090700000|2025-09-05 16:45:00|45|42.6|45.26|42.86|45.32|42.92|44.79|42.39|0
1757091000000|2025-09-05 16:50:00|45.3|42.9|45.12|42.72|45.41|43.01|45.05|42.65|0
1757091300000|2025-09-05 16:55:00|45.14|42.74|44.64|42.24|45.3|42.9|44.64|42.24|0
1757091600000|2025-09-05 17:00:00|44.65|42.25|45.23|42.83|45.23|42.83|44.65|42.25|0
1757091900000|2025-09-05 17:05:00|45.21|42.81|44.96|42.56|45.5|43.1|44.96|42.56|0
1757092200000|2025-09-05 17:10:00|44.95|42.55|44.74|42.34|45.06|42.66|44.71|42.31|0
1757092500000|2025-09-05 17:15:00|44.72|42.32|44.84|42.44|45|42.6|44.61|42.21|0
1757092800000|2025-09-05 17:20:00|44.82|42.42|44.64|42.24|44.91|42.51|44.56|42.16|0
1757093100000|2025-09-05 17:25:00|44.6|42.2|45.05|42.65|45.16|42.76|44.57|42.17|0
1757093400000|2025-09-05 17:30:00|45.14|42.74|44.94|42.54|45.17|42.77|44.87|42.47|0
1757093700000|2025-09-05 17:35:00|44.95|42.55|45.25|42.85|45.32|42.92|44.89|42.49|0
1757094000000|2025-09-05 17:40:00|45.23|42.83|45.6|43.2|46.02|43.62|45.15|42.75|0
1757094300000|2025-09-05 17:45:00|45.65|43.25|45.94|43.54|45.99|43.59|45.52|43.12|0
1757094600000|2025-09-05 17:50:00|45.96|43.56|45.87|43.47|46.04|43.64|45.68|43.28|0
1757094900000|2025-09-05 17:55:00|45.85|43.45|45.67|43.27|46.02|43.62|45.67|43.27|0
1757095200000|2025-09-05 18:00:00|45.65|43.25|45.84|43.44|45.96|43.56|45.53|43.13|0
1757095500000|2025-09-05 18:05:00|45.83|43.43|45.81|43.41|45.85|43.45|45.58|43.18|0
1757095800000|2025-09-05 18:10:00|45.82|43.42|45.53|43.13|45.82|43.42|45.53|43.13|0
1757096100000|2025-09-05 18:15:00|45.54|43.14|45.17|42.77|45.56|43.16|45.06|42.66|0
1757096400000|2025-09-05 18:20:00|45.15|42.75|45.43|43.03|45.43|43.03|45|42.6|0
1757096700000|2025-09-05 18:25:00|45.41|43.01|45.14|42.74|45.57|43.17|45.12|42.72|0
1757097000000|2025-09-05 18:30:00|45.16|42.76|44.8|42.4|45.16|42.76|44.65|42.25|0
1757097300000|2025-09-05 18:35:00|44.79|42.39|44.76|42.36|44.98|42.58|44.63|42.23|0
1757097600000|2025-09-05 18:40:00|44.72|42.32|44.79|42.39|44.91|42.51|44.67|42.27|0
1757097900000|2025-09-05 18:45:00|44.78|42.38|44.7|42.3|44.84|42.44|44.61|42.21|0
1757098200000|2025-09-05 18:50:00|44.65|42.25|44.84|42.44|44.94|42.54|44.53|42.13|0
1757098500000|2025-09-05 18:55:00|44.83|42.43|44.64|42.24|44.93|42.53|44.64|42.24|0
1757098800000|2025-09-05 19:00:00|44.68|42.28|44.73|42.33|44.94|42.54|44.64|42.24|0
1757099100000|2025-09-05 19:05:00|44.71|42.31|44.47|42.07|44.73|42.33|44.34|41.94|0
1757099400000|2025-09-05 19:10:00|44.45|42.05|44.42|42.02|44.48|42.08|44.35|41.95|0
1757099700000|2025-09-05 19:15:00|44.4|42|44.29|41.89|44.44|42.04|44.06|41.66|0
1757100000000|2025-09-05 19:20:00|44.3|41.9|43.96|41.56|44.3|41.9|43.93|41.53|0
1757100300000|2025-09-05 19:25:00|43.95|41.55|44.11|41.71|44.14|41.74|43.91|41.51|0
1757100600000|2025-09-05 19:30:00|44.08|41.68|44.47|42.07|44.68|42.28|44.08|41.68|0
1757100900000|2025-09-05 19:35:00|44.42|42.02|44.21|41.81|44.42|42.02|43.98|41.58|0
1757101200000|2025-09-05 19:40:00|44.18|41.78|44.42|42.02|44.51|42.11|44.16|41.76|0
1757101500000|2025-09-05 19:45:00|44.44|42.04|44.3|41.9|44.47|42.07|44.15|41.75|0
1757101800000|2025-09-05 19:50:00|44.32|41.92|44.72|42.32|44.9|42.5|44.27|41.87|0
1757102100000|2025-09-05 19:55:00|44.67|42.27|44.17|41.77|44.8|42.4|44.17|41.77|0
1757102400000|2025-09-05 20:00:00|44.27|41.87|44.2|41.8|44.37|41.97|44.19|41.79|0
1757102700000|2025-09-05 20:05:00|44.22|41.82|44.34|41.94|44.37|41.97|44.19|41.79|0
1757103000000|2025-09-05 20:10:00|44.32|41.92|44.33|41.93|44.39|41.99|44.27|41.87|0
1757290500000|2025-09-08 00:15:00|43.39|40.99|43.32|40.92|43.41|41.01|43.3|40.9|0
1757290800000|2025-09-08 00:20:00|43.3|40.9|43.34|40.94|43.39|40.99|43.28|40.88|0
1757291100000|2025-09-08 00:25:00|43.36|40.96|43.29|40.89|43.36|40.96|43.28|40.88|0
1757291400000|2025-09-08 00:30:00|43.28|40.88|43.3|40.9|43.36|40.96|43.25|40.85|0
1757291700000|2025-09-08 00:35:00|43.31|40.91|43.34|40.94|43.36|40.96|43.29|40.89|0
1757292000000|2025-09-08 00:40:00|43.36|40.96|43.33|40.93|43.37|40.97|43.27|40.87|0
1757292300000|2025-09-08 00:45:00|43.35|40.95|43.47|41.07|43.49|41.09|43.3|40.9|0
1757292600000|2025-09-08 00:50:00|43.45|41.05|43.52|41.12|43.55|41.15|43.45|41.05|0
1757292900000|2025-09-08 00:55:00|43.5|41.1|43.49|41.09|43.53|41.13|43.44|41.04|0
1757293200000|2025-09-08 01:00:00|43.48|41.08|43.48|41.08|43.55|41.15|43.43|41.03|0
1757293500000|2025-09-08 01:05:00|43.46|41.06|43.47|41.07|43.53|41.13|43.43|41.03|0
1757293800000|2025-09-08 01:10:00|43.45|41.05|43.59|41.19|43.6|41.2|43.44|41.04|0
1757294100000|2025-09-08 01:15:00|43.6|41.2|43.56|41.16|43.6|41.2|43.52|41.12|0
1757294400000|2025-09-08 01:20:00|43.57|41.17|43.58|41.18|43.62|41.22|43.5|41.1|0
1757294700000|2025-09-08 01:25:00|43.57|41.17|43.55|41.15|43.6|41.2|43.52|41.12|0
1757295000000|2025-09-08 01:30:00|43.54|41.14|43.55|41.15|43.56|41.16|43.48|41.08|0
1757295300000|2025-09-08 01:35:00|43.53|41.13|43.43|41.03|43.61|41.21|43.39|40.99|0
1757295600000|2025-09-08 01:40:00|43.44|41.04|43.44|41.04|43.47|41.07|43.37|40.97|0
1757295900000|2025-09-08 01:45:00|43.46|41.06|43.4|41|43.47|41.07|43.39|40.99|0
1757296200000|2025-09-08 01:50:00|43.43|41.03|43.42|41.02|43.48|41.08|43.38|40.98|0
1757296500000|2025-09-08 01:55:00|43.41|41.01|43.42|41.02|43.46|41.06|43.41|41.01|0
1757296800000|2025-09-08 02:00:00|43.4|41|43.67|41.27|43.67|41.27|43.39|40.99|0
1757297100000|2025-09-08 02:05:00|43.65|41.25|43.62|41.22|43.68|41.28|43.6|41.2|0
1757297400000|2025-09-08 02:10:00|43.6|41.2|43.6|41.2|43.67|41.27|43.58|41.18|0
1757297700000|2025-09-08 02:15:00|43.58|41.18|43.8|41.4|43.8|41.4|43.58|41.18|0
1757298000000|2025-09-08 02:20:00|43.78|41.38|43.85|41.45|43.9|41.5|43.77|41.37|0
1757298300000|2025-09-08 02:25:00|43.83|41.43|43.85|41.45|43.88|41.48|43.81|41.41|0
1757298600000|2025-09-08 02:30:00|43.83|41.43|43.79|41.39|43.88|41.48|43.79|41.39|0
1757298900000|2025-09-08 02:35:00|43.81|41.41|43.83|41.43|43.83|41.43|43.73|41.33|0
1757299200000|2025-09-08 02:40:00|43.8|41.4|43.82|41.42|43.83|41.43|43.78|41.38|0
1757299500000|2025-09-08 02:45:00|43.81|41.41|43.79|41.39|43.82|41.42|43.77|41.37|0
1757299800000|2025-09-08 02:50:00|43.77|41.37|43.81|41.41|43.82|41.42|43.75|41.35|0
1757300100000|2025-09-08 02:55:00|43.79|41.39|43.79|41.39|43.84|41.44|43.76|41.36|0
1757300400000|2025-09-08 03:00:00|43.77|41.37|43.73|41.33|43.8|41.4|43.51|41.11|0
1757300700000|2025-09-08 03:05:00|43.71|41.31|43.58|41.18|43.71|41.31|43.57|41.17|0
1757301000000|2025-09-08 03:10:00|43.57|41.17|43.68|41.28|43.7|41.3|43.55|41.15|0
1757301300000|2025-09-08 03:15:00|43.7|41.3|43.68|41.28|43.72|41.32|43.65|41.25|0
1757301600000|2025-09-08 03:20:00|43.7|41.3|43.69|41.29|43.7|41.3|43.64|41.24|0
1757301900000|2025-09-08 03:25:00|43.67|41.27|43.65|41.25|43.71|41.31|43.65|41.25|0
1757302200000|2025-09-08 03:30:00|43.64|41.24|43.58|41.18|43.71|41.31|43.58|41.18|0
1757302500000|2025-09-08 03:35:00|43.56|41.16|43.58|41.18|43.62|41.22|43.56|41.16|0
1757302800000|2025-09-08 03:40:00|43.59|41.19|43.63|41.23|43.67|41.27|43.58|41.18|0
1757303100000|2025-09-08 03:45:00|43.65|41.25|43.68|41.28|43.73|41.33|43.62|41.22|0
1757303400000|2025-09-08 03:50:00|43.66|41.26|43.66|41.26|43.72|41.32|43.6|41.2|0
1757303700000|2025-09-08 03:55:00|43.64|41.24|43.71|41.31|43.73|41.33|43.64|41.24|0
1757304000000|2025-09-08 04:00:00|43.72|41.32|43.71|41.31|43.75|41.35|42.73|40.33|0
1757304300000|2025-09-08 04:05:00|43.7|41.3|43.67|41.27|43.73|41.33|43.66|41.26|0
1757304600000|2025-09-08 04:10:00|43.68|41.28|43.8|41.4|43.81|41.41|43.67|41.27|0
1757304900000|2025-09-08 04:15:00|43.83|41.43|43.98|41.58|44.01|41.61|43.78|41.38|0
1757305200000|2025-09-08 04:20:00|43.96|41.56|43.94|41.54|44.01|41.61|43.94|41.54|0
1757305500000|2025-09-08 04:25:00|43.92|41.52|43.89|41.49|43.96|41.56|43.89|41.49|0
1757305800000|2025-09-08 04:30:00|43.93|41.53|43.79|41.39|43.93|41.53|43.77|41.37|0
1757306100000|2025-09-08 04:35:00|43.78|41.38|43.97|41.57|43.99|41.59|43.77|41.37|0
1757306400000|2025-09-08 04:40:00|43.95|41.55|43.88|41.48|43.95|41.55|43.83|41.43|0
1757306700000|2025-09-08 04:45:00|43.86|41.46|43.94|41.54|43.94|41.54|43.83|41.43|0
1757307000000|2025-09-08 04:50:00|43.93|41.53|43.93|41.53|43.95|41.55|43.87|41.47|0
1757307300000|2025-09-08 04:55:00|43.95|41.55|43.96|41.56|44.16|41.76|43.92|41.52|0
1757307600000|2025-09-08 05:00:00|43.98|41.58|43.94|41.54|44|41.6|43.87|41.47|0
1757307900000|2025-09-08 05:05:00|43.92|41.52|43.94|41.54|44.02|41.62|43.9|41.5|0
1757308200000|2025-09-08 05:10:00|43.96|41.56|43.94|41.54|44|41.6|43.94|41.54|0
1757308500000|2025-09-08 05:15:00|43.97|41.57|43.88|41.48|43.98|41.58|43.8|41.4|0
1757308800000|2025-09-08 05:20:00|43.89|41.49|43.89|41.49|43.94|41.54|43.85|41.45|0
1757309100000|2025-09-08 05:25:00|43.9|41.5|43.9|41.5|43.92|41.52|43.84|41.44|0
1757309400000|2025-09-08 05:30:00|43.89|41.49|43.89|41.49|43.95|41.55|43.87|41.47|0
1757309700000|2025-09-08 05:35:00|43.88|41.48|43.87|41.47|43.94|41.54|43.84|41.44|0
1757310000000|2025-09-08 05:40:00|43.92|41.52|43.91|41.51|43.98|41.58|43.85|41.45|0
1757310300000|2025-09-08 05:45:00|43.92|41.52|43.9|41.5|43.93|41.53|43.84|41.44|0
1757310600000|2025-09-08 05:50:00|43.88|41.48|43.9|41.5|43.92|41.52|43.85|41.45|0
1757310900000|2025-09-08 05:55:00|43.92|41.52|43.94|41.54|43.94|41.54|43.87|41.47|0
1757311200000|2025-09-08 06:00:00|43.93|41.53|43.66|41.26|43.96|41.56|43.58|41.18|0
1757311500000|2025-09-08 06:05:00|43.68|41.28|43.7|41.3|43.76|41.36|43.57|41.17|0
1757311800000|2025-09-08 06:10:00|43.71|41.31|43.7|41.3|43.8|41.4|43.67|41.27|0
1757312100000|2025-09-08 06:15:00|43.69|41.29|43.72|41.32|43.74|41.34|43.65|41.25|0
1757312400000|2025-09-08 06:20:00|43.71|41.31|43.68|41.28|43.75|41.35|43.67|41.27|0
1757312700000|2025-09-08 06:25:00|43.66|41.26|43.66|41.26|43.71|41.31|43.56|41.16|0
1757313000000|2025-09-08 06:30:00|43.68|41.28|43.68|41.28|43.75|41.35|43.6|41.2|0
1757313300000|2025-09-08 06:35:00|43.66|41.26|43.68|41.28|43.73|41.33|43.61|41.21|0
1757313600000|2025-09-08 06:40:00|43.67|41.27|43.63|41.23|43.7|41.3|43.58|41.18|0
1757313900000|2025-09-08 06:45:00|43.65|41.25|43.65|41.25|43.69|41.29|43.52|41.12|0
1757314200000|2025-09-08 06:50:00|43.63|41.23|43.65|41.25|43.69|41.29|43.62|41.22|0
1757314500000|2025-09-08 06:55:00|43.67|41.27|43.64|41.24|43.73|41.33|43.58|41.18|0
1757314800000|2025-09-08 07:00:00|43.65|41.25|43.55|41.15|43.7|41.3|43.55|41.15|0
1757315100000|2025-09-08 07:05:00|43.57|41.17|43.51|41.11|43.66|41.26|43.42|41.02|0
1757315400000|2025-09-08 07:10:00|43.52|41.12|43.48|41.08|43.56|41.16|43.4|41|0
1757315700000|2025-09-08 07:15:00|43.45|41.05|43.43|41.03|43.58|41.18|43.41|41.01|0
1757316000000|2025-09-08 07:20:00|43.4|41|43.45|41.05|43.51|41.11|43.4|41|0
1757316300000|2025-09-08 07:25:00|43.46|41.06|43.42|41.02|43.5|41.1|43.38|40.98|0
1757316600000|2025-09-08 07:30:00|43.41|41.01|43.49|41.09|43.52|41.12|43.39|40.99|0
1757316900000|2025-09-08 07:35:00|43.46|41.06|43.43|41.03|43.5|41.1|43.39|40.99|0
1757317200000|2025-09-08 07:40:00|43.41|41.01|43.14|40.74|43.42|41.02|43.11|40.71|0
1757317500000|2025-09-08 07:45:00|43.12|40.72|43.2|40.8|43.24|40.84|43.12|40.72|0
1757317800000|2025-09-08 07:50:00|43.22|40.82|43.45|41.05|43.45|41.05|43.17|40.77|0
1757318100000|2025-09-08 07:55:00|43.47|41.07|43.37|40.97|43.5|41.1|43.36|40.96|0
1757318400000|2025-09-08 08:00:00|43.35|40.95|43.48|41.08|43.51|41.11|43.31|40.91|0
1757318700000|2025-09-08 08:05:00|43.47|41.07|43.46|41.06|43.53|41.13|43.44|41.04|0
1757319000000|2025-09-08 08:10:00|43.49|41.09|43.3|40.9|43.49|41.09|43.26|40.86|0
1757319300000|2025-09-08 08:15:00|43.28|40.88|43.2|40.8|43.35|40.95|43.2|40.8|0
1757319600000|2025-09-08 08:20:00|43.18|40.78|43.24|40.84|43.3|40.9|43.18|40.78|0
1757319900000|2025-09-08 08:25:00|43.23|40.83|43.2|40.8|43.29|40.89|43.18|40.78|0
1757320200000|2025-09-08 08:30:00|43.22|40.82|43.19|40.79|43.26|40.86|43.17|40.77|0
1757320500000|2025-09-08 08:35:00|43.17|40.77|43.19|40.79|43.24|40.84|43.14|40.74|0
1757320800000|2025-09-08 08:40:00|43.21|40.81|43.23|40.83|43.31|40.91|43.17|40.77|0
1757321100000|2025-09-08 08:45:00|43.22|40.82|43.25|40.85|43.26|40.86|43.18|40.78|0
1757321400000|2025-09-08 08:50:00|43.26|40.86|43.29|40.89|43.29|40.89|43.24|40.84|0
1757321700000|2025-09-08 08:55:00|43.31|40.91|43.24|40.84|43.33|40.93|43.24|40.84|0
1757322000000|2025-09-08 09:00:00|43.22|40.82|43.4|41|43.47|41.07|43.22|40.82|0
1757322300000|2025-09-08 09:05:00|43.42|41.02|43.4|41|43.42|41.02|43.37|40.97|0
1757322600000|2025-09-08 09:10:00|43.41|41.01|43.42|41.02|43.45|41.05|43.35|40.95|0
1757322900000|2025-09-08 09:15:00|43.41|41.01|43.38|40.98|43.44|41.04|43.34|40.94|0
1757323200000|2025-09-08 09:20:00|43.37|40.97|43.37|40.97|43.41|41.01|43.33|40.93|0
1757323500000|2025-09-08 09:25:00|43.36|40.96|43.33|40.93|43.41|41.01|43.27|40.87|0
1757323800000|2025-09-08 09:30:00|43.35|40.95|43.34|40.94|43.39|40.99|43.29|40.89|0
1757324100000|2025-09-08 09:35:00|43.36|40.96|43.34|40.94|43.36|40.96|43.32|40.92|0
1757324400000|2025-09-08 09:40:00|43.32|40.92|43.35|40.95|43.43|41.03|43.27|40.87|0
1757324700000|2025-09-08 09:45:00|43.34|40.94|43.27|40.87|43.39|40.99|43.27|40.87|0
1757325000000|2025-09-08 09:50:00|43.25|40.85|43.06|40.66|43.29|40.89|43.06|40.66|0
1757325300000|2025-09-08 09:55:00|43.07|40.67|43.07|40.67|43.1|40.7|43.04|40.64|0
1757325600000|2025-09-08 10:00:00|43.06|40.66|43.12|40.72|43.14|40.74|43.03|40.63|0
1757325900000|2025-09-08 10:05:00|43.1|40.7|43.08|40.68|43.12|40.72|43.06|40.66|0
1757326200000|2025-09-08 10:10:00|43.1|40.7|43.09|40.69|43.12|40.72|43.04|40.64|0
1757326500000|2025-09-08 10:15:00|43.1|40.7|43.07|40.67|43.15|40.75|43.05|40.65|0
1757326800000|2025-09-08 10:20:00|43.03|40.63|43.03|40.63|43.11|40.71|43.03|40.63|0
1757327100000|2025-09-08 10:25:00|43.05|40.65|43.1|40.7|43.1|40.7|43|40.6|0
1757327400000|2025-09-08 10:30:00|43.08|40.68|43.11|40.71|43.15|40.75|43.06|40.66|0
1757327700000|2025-09-08 10:35:00|43.1|40.7|43.06|40.66|43.14|40.74|42.99|40.59|0
1757328000000|2025-09-08 10:40:00|43.07|40.67|43.06|40.66|43.09|40.69|43.01|40.61|0
1757328300000|2025-09-08 10:45:00|43.08|40.68|43.07|40.67|43.11|40.71|43.02|40.62|0
1757328600000|2025-09-08 10:50:00|43.05|40.65|43.03|40.63|43.07|40.67|43|40.6|0
1757328900000|2025-09-08 10:55:00|43.02|40.62|43.08|40.68|43.1|40.7|43.01|40.61|0
1757329200000|2025-09-08 11:00:00|43.11|40.71|43.16|40.76|43.21|40.81|43.06|40.66|0
1757329500000|2025-09-08 11:05:00|43.14|40.74|43.08|40.68|43.18|40.78|43.07|40.67|0
1757329800000|2025-09-08 11:10:00|43.07|40.67|43.02|40.62|43.09|40.69|43.02|40.62|0
1757330100000|2025-09-08 11:15:00|43.06|40.66|42.96|40.56|43.07|40.67|42.89|40.49|0
1757330400000|2025-09-08 11:20:00|42.98|40.58|43.01|40.61|43.03|40.63|42.93|40.53|0
1757330700000|2025-09-08 11:25:00|43.02|40.62|42.98|40.58|43.03|40.63|42.97|40.57|0
1757331000000|2025-09-08 11:30:00|42.97|40.57|42.97|40.57|42.98|40.58|42.86|40.46|0
1757331300000|2025-09-08 11:35:00|42.96|40.56|43|40.6|43.04|40.64|42.93|40.53|0
1757331600000|2025-09-08 11:40:00|42.98|40.58|42.99|40.59|43.03|40.63|42.94|40.54|0
1757331900000|2025-09-08 11:45:00|43|40.6|43.04|40.64|43.12|40.72|42.93|40.53|0
1757332200000|2025-09-08 11:50:00|43.01|40.61|43.08|40.68|43.09|40.69|43.01|40.61|0
1757332500000|2025-09-08 11:55:00|43.03|40.63|43.21|40.81|43.23|40.83|42.97|40.57|0
1757332800000|2025-09-08 12:00:00|43.19|40.79|43.16|40.76|43.23|40.83|43.1|40.7|0
1757333100000|2025-09-08 12:05:00|43.18|40.78|43.34|40.94|43.42|41.02|43.18|40.78|0
1757333400000|2025-09-08 12:10:00|43.36|40.96|43.52|41.12|43.58|41.18|43.33|40.93|0
1757333700000|2025-09-08 12:15:00|43.54|41.14|43.42|41.02|43.57|41.17|43.41|41.01|0
1757334000000|2025-09-08 12:20:00|43.43|41.03|43.36|40.96|43.44|41.04|43.3|40.9|0
1757334300000|2025-09-08 12:25:00|43.33|40.93|43.32|40.92|43.36|40.96|43.27|40.87|0
1757334600000|2025-09-08 12:30:00|43.05|40.65|43.04|40.64|43.33|40.93|43|40.6|0
1757334900000|2025-09-08 12:35:00|43.06|40.66|43.04|40.64|43.1|40.7|42.97|40.57|0
1757335200000|2025-09-08 12:40:00|43.06|40.66|43.11|40.71|43.14|40.74|43.04|40.64|0
1757335500000|2025-09-08 12:45:00|43.09|40.69|42.95|40.55|43.13|40.73|42.9|40.5|0
1757335800000|2025-09-08 12:50:00|42.94|40.54|42.97|40.57|43|40.6|42.87|40.47|0
1757336100000|2025-09-08 12:55:00|42.95|40.55|42.83|40.43|42.96|40.56|42.78|40.38|0
1757336400000|2025-09-08 13:00:00|42.82|40.42|42.85|40.45|42.93|40.53|42.74|40.34|0
1757336700000|2025-09-08 13:05:00|42.83|40.43|42.93|40.53|42.93|40.53|42.83|40.43|0
1757337000000|2025-09-08 13:10:00|42.96|40.56|42.83|40.43|43.01|40.61|42.81|40.41|0
1757337300000|2025-09-08 13:15:00|42.84|40.44|42.78|40.38|42.84|40.44|42.72|40.32|0
1757337600000|2025-09-08 13:20:00|42.74|40.34|42.69|40.29|42.76|40.36|42.66|40.26|0
1757337900000|2025-09-08 13:25:00|42.73|40.33|42.94|40.54|42.94|40.54|42.73|40.33|0
1757338200000|2025-09-08 13:30:00|42.77|40.37|42.52|40.12|43.03|40.63|42.52|40.12|0
1757338500000|2025-09-08 13:35:00|42.48|40.08|42.89|40.49|42.94|40.54|42.29|39.89|0
1757338800000|2025-09-08 13:40:00|42.87|40.47|42.57|40.17|42.9|40.5|42.38|39.98|0
1757339100000|2025-09-08 13:45:00|42.58|40.18|42.54|40.14|42.89|40.49|42.48|40.08|0
1757339400000|2025-09-08 13:50:00|42.56|40.16|42.54|40.14|42.87|40.47|42.54|40.14|0
1757339700000|2025-09-08 13:55:00|42.53|40.13|42.81|40.41|42.88|40.48|42.49|40.09|0
1757340000000|2025-09-08 14:00:00|42.83|40.43|42.91|40.51|43.1|40.7|42.83|40.43|0
1757340300000|2025-09-08 14:05:00|42.94|40.54|42.76|40.36|43.06|40.66|42.67|40.27|0
1757340600000|2025-09-08 14:10:00|42.75|40.35|43|40.6|43|40.6|42.73|40.33|0
1757340900000|2025-09-08 14:15:00|43.02|40.62|43.26|40.86|43.36|40.96|42.95|40.55|0
1757341200000|2025-09-08 14:20:00|43.27|40.87|43.07|40.67|43.36|40.96|42.96|40.56|0
1757341500000|2025-09-08 14:25:00|43.05|40.65|42.5|40.1|43.11|40.71|42.49|40.09|0
1757341800000|2025-09-08 14:30:00|42.52|40.12|42.55|40.15|42.66|40.26|42.3|39.9|0
1757342100000|2025-09-08 14:35:00|42.53|40.13|42.32|39.92|42.6|40.2|42.18|39.78|0
1757342400000|2025-09-08 14:40:00|42.3|39.9|42.1|39.7|42.34|39.94|42|39.6|0
1757342700000|2025-09-08 14:45:00|42.12|39.72|42.03|39.63|42.14|39.74|41.93|39.53|0
1757343000000|2025-09-08 14:50:00|42.05|39.65|42.01|39.61|42.18|39.78|42.01|39.61|0
1757343300000|2025-09-08 14:55:00|42.03|39.63|41.99|39.59|42.07|39.67|41.81|39.41|0
1757343600000|2025-09-08 15:00:00|41.97|39.57|41.99|39.59|42.05|39.65|41.89|39.49|0
1757343900000|2025-09-08 15:05:00|41.97|39.57|41.92|39.52|42.06|39.66|41.91|39.51|0
1757344200000|2025-09-08 15:10:00|41.9|39.5|41.84|39.44|41.96|39.56|41.77|39.37|0
1757344500000|2025-09-08 15:15:00|41.86|39.46|42.19|39.79|42.24|39.84|41.84|39.44|0
1757344800000|2025-09-08 15:20:00|42.18|39.78|42.05|39.65|42.27|39.87|41.97|39.57|0
1757345100000|2025-09-08 15:25:00|42.06|39.66|41.73|39.33|42.08|39.68|41.71|39.31|0
1757345400000|2025-09-08 15:30:00|41.75|39.35|42.01|39.61|42.01|39.61|41.66|39.26|0
1757345700000|2025-09-08 15:35:00|41.99|39.59|42.11|39.71|42.19|39.79|41.95|39.55|0
1757346000000|2025-09-08 15:40:00|42.13|39.73|42.21|39.81|42.24|39.84|42.06|39.66|0
1757346300000|2025-09-08 15:45:00|42.22|39.82|42.45|40.05|42.68|40.28|42.17|39.77|0
1757346600000|2025-09-08 15:50:00|42.47|40.07|42.18|39.78|42.53|40.13|42.15|39.75|0
1757346900000|2025-09-08 15:55:00|42.2|39.8|42.07|39.67|42.2|39.8|42|39.6|0
1757347200000|2025-09-08 16:00:00|42.08|39.68|42.22|39.82|42.33|39.93|42.05|39.65|0
1757347500000|2025-09-08 16:05:00|42.2|39.8|42.41|40.01|42.47|40.07|42.16|39.76|0
1757347800000|2025-09-08 16:10:00|42.43|40.03|42.49|40.09|42.49|40.09|42.32|39.92|0
1757348100000|2025-09-08 16:15:00|42.47|40.07|42.59|40.19|42.7|40.3|42.41|40.01|0
1757348400000|2025-09-08 16:20:00|42.56|40.16|42.61|40.21|42.72|40.32|42.48|40.08|0
1757348700000|2025-09-08 16:25:00|42.59|40.19|42.59|40.19|42.7|40.3|42.52|40.12|0
1757349000000|2025-09-08 16:30:00|42.57|40.17|42.8|40.4|42.91|40.51|42.43|40.03|0
1757349300000|2025-09-08 16:35:00|42.82|40.42|42.86|40.46|43.09|40.69|42.75|40.35|0
1757349600000|2025-09-08 16:40:00|42.88|40.48|42.7|40.3|42.95|40.55|42.57|40.17|0
1757349900000|2025-09-08 16:45:00|42.74|40.34|42.89|40.49|43.01|40.61|42.74|40.34|0
1757350200000|2025-09-08 16:50:00|42.87|40.47|42.54|40.14|42.89|40.49|42.54|40.14|0
1757350500000|2025-09-08 16:55:00|42.55|40.15|42.53|40.13|42.65|40.25|42.47|40.07|0
1757350800000|2025-09-08 17:00:00|42.55|40.15|42.7|40.3|42.74|40.34|42.38|39.98|0
1757351100000|2025-09-08 17:05:00|42.68|40.28|42.81|40.41|42.88|40.48|42.67|40.27|0
1757351400000|2025-09-08 17:10:00|42.79|40.39|42.81|40.41|42.81|40.41|42.69|40.29|0
1757351700000|2025-09-08 17:15:00|42.77|40.37|42.5|40.1|42.83|40.43|42.5|40.1|0
1757352000000|2025-09-08 17:20:00|42.52|40.12|42.3|39.9|42.55|40.15|42.3|39.9|0
1757352300000|2025-09-08 17:25:00|42.32|39.92|42.43|40.03|42.56|40.16|42.26|39.86|0
1757352600000|2025-09-08 17:30:00|42.41|40.01|42.41|40.01|42.48|40.08|42.3|39.9|0
1757352900000|2025-09-08 17:35:00|42.4|40|42.52|40.12|42.59|40.19|42.38|39.98|0
1757353200000|2025-09-08 17:40:00|42.53|40.13|42.62|40.22|42.69|40.29|42.53|40.13|0
1757353500000|2025-09-08 17:45:00|42.63|40.23|42.89|40.49|42.89|40.49|42.56|40.16|0
1757353800000|2025-09-08 17:50:00|42.88|40.48|42.97|40.57|43.29|40.89|42.81|40.41|0
1757354100000|2025-09-08 17:55:00|42.99|40.59|43.08|40.68|43.15|40.75|42.91|40.51|0
1757354400000|2025-09-08 18:00:00|43.07|40.67|43.1|40.7|43.19|40.79|43.02|40.62|0
1757354700000|2025-09-08 18:05:00|43.08|40.68|43.1|40.7|43.18|40.78|42.95|40.55|0
1757355000000|2025-09-08 18:10:00|43.08|40.68|42.83|40.43|43.12|40.72|42.78|40.38|0
1757355300000|2025-09-08 18:15:00|42.81|40.41|42.62|40.22|42.85|40.45|42.61|40.21|0
1757355600000|2025-09-08 18:20:00|42.64|40.24|42.71|40.31|42.8|40.4|42.55|40.15|0
1757355900000|2025-09-08 18:25:00|42.73|40.33|42.6|40.2|42.8|40.4|42.59|40.19|0
1757356200000|2025-09-08 18:30:00|42.62|40.22|42.65|40.25|42.72|40.32|42.53|40.13|0
1757356500000|2025-09-08 18:35:00|42.69|40.29|42.78|40.38|42.78|40.38|42.58|40.18|0
1757356800000|2025-09-08 18:40:00|42.77|40.37|42.7|40.3|42.95|40.55|42.7|40.3|0
1757357100000|2025-09-08 18:45:00|42.72|40.32|42.54|40.14|42.73|40.33|42.5|40.1|0
1757357400000|2025-09-08 18:50:00|42.52|40.12|42.73|40.33|42.82|40.42|42.52|40.12|0
1757357700000|2025-09-08 18:55:00|42.75|40.35|42.7|40.3|42.78|40.38|42.63|40.23|0
1757358000000|2025-09-08 19:00:00|42.74|40.34|42.77|40.37|42.9|40.5|42.7|40.3|0
1757358300000|2025-09-08 19:05:00|42.81|40.41|42.9|40.5|42.94|40.54|42.77|40.37|0
1757358600000|2025-09-08 19:10:00|42.94|40.54|43.19|40.79|43.37|40.97|42.9|40.5|0
1757358900000|2025-09-08 19:15:00|43.21|40.81|43.05|40.65|43.26|40.86|42.96|40.56|0
1757359200000|2025-09-08 19:20:00|43.06|40.66|43.2|40.8|43.29|40.89|43.01|40.61|0
1757359500000|2025-09-08 19:25:00|43.23|40.83|43.22|40.82|43.31|40.91|43.15|40.75|0
1757359800000|2025-09-08 19:30:00|43.2|40.8|43.2|40.8|43.22|40.82|42.93|40.53|0
1757360100000|2025-09-08 19:35:00|43.22|40.82|43.02|40.62|43.23|40.83|42.97|40.57|0
1757360400000|2025-09-08 19:40:00|43.04|40.64|42.82|40.42|43.04|40.64|42.76|40.36|0
1757360700000|2025-09-08 19:45:00|42.81|40.41|42.64|40.24|42.81|40.41|42.54|40.14|0
1757361000000|2025-09-08 19:50:00|42.62|40.22|42.58|40.18|42.88|40.48|42.58|40.18|0
1757361300000|2025-09-08 19:55:00|42.66|40.26|42.55|40.15|42.75|40.35|42.48|40.08|0
1757361600000|2025-09-08 20:00:00|42.53|40.13|42.5|40.1|42.57|40.17|42.41|40.01|0
1757361900000|2025-09-08 20:05:00|42.52|40.12|42.29|39.89|42.52|40.12|42.28|39.88|0
1757362200000|2025-09-08 20:10:00|42.28|39.88|42.36|39.96|42.42|40.02|42.28|39.88|0
1757362500000|2025-09-08 20:15:00|42.34|39.94|42.35|39.95|42.41|40.01|42.34|39.94|0
1757362800000|2025-09-08 20:20:00|42.34|39.94|42.51|40.11|42.56|40.16|42.32|39.92|0
1757363100000|2025-09-08 20:25:00|42.52|40.12|42.49|40.09|42.53|40.13|42.45|40.05|0
1757363400000|2025-09-08 20:30:00|42.51|40.11|42.43|40.03|42.51|40.11|42.39|39.99|0
1757363700000|2025-09-08 20:35:00|42.44|40.04|42.42|40.02|42.46|40.06|42.41|40.01|0
1757364000000|2025-09-08 20:40:00|42.41|40.01|42.42|40.02|42.44|40.04|42.39|39.99|0
1757364300000|2025-09-08 20:45:00|42.43|40.03|42.39|39.99|42.43|40.03|42.36|39.96|0
1757364600000|2025-09-08 20:50:00|42.4|40|42.41|40.01|42.42|40.02|42.36|39.96|0
1757364900000|2025-09-08 20:55:00|42.71|39.71|42.67|39.67|42.72|39.72|42.62|39.62|0
1757365200000|2025-09-08 21:00:00|42.66|39.66|42.69|39.69|42.71|39.71|42.66|39.66|0
1757365500000|2025-09-08 21:05:00|42.68|39.68|42.67|39.67|42.68|39.68|42.67|39.67|0
1757365800000|2025-09-08 21:10:00|42.66|39.66|42.66|39.66|42.68|39.68|42.64|39.64|0
1757366100000|2025-09-08 21:15:00|42.65|39.65|42.64|39.64|42.65|39.65|42.64|39.64|0
1757366400000|2025-09-08 21:20:00|42.63|39.63|42.64|39.64|42.64|39.64|42.63|39.63|0
1757366700000|2025-09-08 21:25:00|42.61|39.61|42.61|39.61|42.61|39.61|42.61|39.61|0
1757367000000|2025-09-08 21:30:00|42.6|39.6|42.6|39.6|42.61|39.61|42.6|39.6|0
1757367600000|2025-09-08 21:40:00|42.59|39.59|42.57|39.57|42.59|39.59|42.56|39.56|0
1757367900000|2025-09-08 21:45:00|42.56|39.56|42.56|39.56|42.57|39.57|42.55|39.55|0
1757368200000|2025-09-08 21:50:00|42.57|39.57|42.58|39.58|42.58|39.58|42.53|39.53|0
1757368500000|2025-09-08 21:55:00|42.57|39.57|42.55|39.55|42.57|39.57|42.52|39.52|0
1757368800000|2025-09-08 22:00:00|42.56|39.56|42.46|39.46|42.62|39.62|42.4|39.4|0
1757369100000|2025-09-08 22:05:00|42.45|39.45|42.46|39.46|42.51|39.51|42.4|39.4|0
1757369400000|2025-09-08 22:10:00|42.48|39.48|42.41|39.41|42.49|39.49|42.4|39.4|0
1757369700000|2025-09-08 22:15:00|42.43|39.43|42.4|39.4|42.5|39.5|42.4|39.4|0
1757370000000|2025-09-08 22:20:00|42.39|39.39|42.33|39.33|42.39|39.39|42.33|39.33|0
1757370300000|2025-09-08 22:25:00|42.34|39.34|42.38|39.38|42.38|39.38|42.31|39.31|0
1757370600000|2025-09-08 22:30:00|42.37|39.37|42.29|39.29|42.41|39.41|42.29|39.29|0
1757370900000|2025-09-08 22:35:00|42.28|39.28|42.31|39.31|42.32|39.32|42.27|39.27|0
1757371200000|2025-09-08 22:40:00|42.29|39.29|42.27|39.27|42.29|39.29|42.26|39.26|0
1757371500000|2025-09-08 22:45:00|42.29|39.29|42.21|39.21|42.29|39.29|42.19|39.19|0
1757371800000|2025-09-08 22:50:00|42.19|39.19|42.27|39.27|42.3|39.3|42.19|39.19|0
1757372100000|2025-09-08 22:55:00|42.25|39.25|42.2|39.2|42.25|39.25|42.2|39.2|0
1757372400000|2025-09-08 23:00:00|42.19|39.19|42.2|39.2|42.2|39.2|42.14|39.14|0
1757372700000|2025-09-08 23:05:00|42.19|39.19|42.25|39.25|42.25|39.25|42.19|39.19|0
1757373000000|2025-09-08 23:10:00|42.23|39.23|42.22|39.22|42.23|39.23|42.18|39.18|0
1757373300000|2025-09-08 23:15:00|42.23|39.23|42.21|39.21|42.23|39.23|42.18|39.18|0
1757373600000|2025-09-08 23:20:00|42.23|39.23|42.28|39.28|42.28|39.28|42.23|39.23|0
1757373900000|2025-09-08 23:25:00|42.29|39.29|42.28|39.28|42.31|39.31|42.28|39.28|0
1757374200000|2025-09-08 23:30:00|42.26|39.26|42.32|39.32|42.32|39.32|42.24|39.24|0
1757374500000|2025-09-08 23:35:00|42.34|39.34|42.29|39.29|42.34|39.34|42.26|39.26|0
1757374800000|2025-09-08 23:40:00|42.31|39.31|42.43|39.43|42.43|39.43|42.31|39.31|0
1757375100000|2025-09-08 23:45:00|42.44|39.44|42.37|39.37|42.44|39.44|42.35|39.35|0
1757375400000|2025-09-08 23:50:00|42.36|39.36|42.35|39.35|42.42|39.42|42.33|39.33|0
1757375700000|2025-09-08 23:55:00|42.37|39.37|42.41|39.41|42.41|39.41|42.33|39.33|0
1757376000000|2025-09-09 00:00:00|42.4|39.4|42.35|39.35|42.48|39.48|42.3|39.3|0
1757376300000|2025-09-09 00:05:00|42.36|39.36|42.33|39.33|42.41|39.41|42.31|39.31|0
1757376600000|2025-09-09 00:10:00|42.35|39.35|42.25|39.25|42.37|39.37|42.25|39.25|0
1757376900000|2025-09-09 00:15:00|42.26|39.26|42.07|39.67|42.28|39.73|41.98|39.26|0
1757377200000|2025-09-09 00:20:00|42.08|39.68|42.07|39.67|42.12|39.72|42.07|39.67|0
1757377500000|2025-09-09 00:25:00|42.09|39.69|42.06|39.66|42.09|39.69|42.06|39.66|0
1757377800000|2025-09-09 00:30:00|42.07|39.67|42.08|39.68|42.12|39.72|42.07|39.67|0
1757378100000|2025-09-09 00:35:00|42.1|39.7|42.11|39.71|42.12|39.72|42.07|39.67|0
1757378400000|2025-09-09 00:40:00|42.13|39.73|42.11|39.71|42.14|39.74|42.05|39.65|0
1757378700000|2025-09-09 00:45:00|42.09|39.69|42.15|39.75|42.17|39.77|42.08|39.68|0
1757379000000|2025-09-09 00:50:00|42.13|39.73|42.15|39.75|42.19|39.79|42.12|39.72|0
1757379300000|2025-09-09 00:55:00|42.13|39.73|42.16|39.76|42.2|39.8|42.11|39.71|0
1757379600000|2025-09-09 01:00:00|42.2|39.8|42.19|39.79|42.22|39.82|42.16|39.76|0
1757379900000|2025-09-09 01:05:00|42.21|39.81|42.15|39.75|42.21|39.81|42.13|39.73|0
1757380200000|2025-09-09 01:10:00|42.17|39.77|42.2|39.8|42.2|39.8|42.15|39.75|0
1757380500000|2025-09-09 01:15:00|42.22|39.82|42.19|39.79|42.25|39.85|42.16|39.76|0
1757380800000|2025-09-09 01:20:00|42.18|39.78|42.36|39.96|42.36|39.96|42.17|39.77|0
1757381100000|2025-09-09 01:25:00|42.34|39.94|42.39|39.99|42.51|40.11|42.31|39.91|0
1757381400000|2025-09-09 01:30:00|42.41|40.01|42.44|40.04|42.44|40.04|42.38|39.98|0
1757381700000|2025-09-09 01:35:00|42.42|40.02|42.47|40.07|42.48|40.08|42.39|39.99|0
1757382000000|2025-09-09 01:40:00|42.45|40.05|42.39|39.99|42.49|40.09|42.37|39.97|0
1757382300000|2025-09-09 01:45:00|42.4|40|42.4|40|42.43|40.03|42.34|39.94|0
1757382600000|2025-09-09 01:50:00|42.41|40.01|42.42|40.02|42.45|40.05|42.38|39.98|0
1757382900000|2025-09-09 01:55:00|42.44|40.04|42.22|39.82|42.45|40.05|42.2|39.8|0
1757383200000|2025-09-09 02:00:00|42.2|39.8|42.25|39.85|42.25|39.85|42.17|39.77|0
1757383500000|2025-09-09 02:05:00|42.23|39.83|42.19|39.79|42.24|39.84|42.18|39.78|0
1757383800000|2025-09-09 02:10:00|42.18|39.78|42.18|39.78|42.2|39.8|42.12|39.72|0
1757384100000|2025-09-09 02:15:00|42.16|39.76|42.04|39.64|42.18|39.78|42.03|39.63|0
1757384400000|2025-09-09 02:20:00|42.06|39.66|42.07|39.67|42.09|39.69|42.04|39.64|0
1757384700000|2025-09-09 02:25:00|42.08|39.68|42.06|39.66|42.09|39.69|42.05|39.65|0
1757385000000|2025-09-09 02:30:00|42.08|39.68|41.95|39.55|42.08|39.68|41.93|39.53|0
1757385300000|2025-09-09 02:35:00|41.94|39.54|41.96|39.56|42.03|39.63|41.94|39.54|0
1757385600000|2025-09-09 02:40:00|41.97|39.57|41.94|39.54|42.01|39.61|41.94|39.54|0
1757385900000|2025-09-09 02:45:00|41.96|39.56|41.93|39.53|41.99|39.59|41.93|39.53|0
1757386200000|2025-09-09 02:50:00|41.95|39.55|41.96|39.56|42.02|39.62|41.92|39.52|0
1757386500000|2025-09-09 02:55:00|41.98|39.58|41.99|39.59|42.01|39.61|41.96|39.56|0
1757386800000|2025-09-09 03:00:00|41.96|39.56|41.98|39.58|41.98|39.58|41.95|39.55|0
1757387100000|2025-09-09 03:05:00|41.96|39.56|41.93|39.53|42|39.6|41.93|39.53|0
1757387400000|2025-09-09 03:10:00|41.95|39.55|41.95|39.55|41.98|39.58|41.91|39.51|0
1757387700000|2025-09-09 03:15:00|41.94|39.54|41.96|39.56|41.98|39.58|41.93|39.53|0
1757388000000|2025-09-09 03:20:00|41.98|39.58|42|39.6|42.01|39.61|41.95|39.55|0
1757388300000|2025-09-09 03:25:00|42.01|39.61|41.96|39.56|42.01|39.61|41.95|39.55|0
1757388600000|2025-09-09 03:30:00|41.98|39.58|41.96|39.56|41.98|39.58|41.93|39.53|0
1757388900000|2025-09-09 03:35:00|41.97|39.57|42|39.6|42|39.6|41.94|39.54|0
1757389200000|2025-09-09 03:40:00|41.99|39.59|41.98|39.58|41.99|39.59|41.95|39.55|0
1757389500000|2025-09-09 03:45:00|41.97|39.57|41.97|39.57|41.99|39.59|41.96|39.56|0
1757389800000|2025-09-09 03:50:00|41.99|39.59|41.97|39.57|42.01|39.61|41.95|39.55|0
1757390100000|2025-09-09 03:55:00|41.99|39.59|41.96|39.56|42|39.6|41.96|39.56|0
1757390400000|2025-09-09 04:00:00|41.97|39.57|41.98|39.58|42.01|39.61|41.95|39.55|0
1757390700000|2025-09-09 04:05:00|41.97|39.57|42|39.6|42.05|39.65|41.93|39.53|0
1757391000000|2025-09-09 04:10:00|42.05|39.65|41.99|39.59|42.05|39.65|41.98|39.58|0
1757391300000|2025-09-09 04:15:00|41.97|39.57|42.02|39.62|42.02|39.62|41.97|39.57|0
1757391600000|2025-09-09 04:20:00|41.98|39.58|41.96|39.56|42.02|39.62|41.96|39.56|0
1757391900000|2025-09-09 04:25:00|41.95|39.55|41.96|39.56|42.02|39.62|41.94|39.54|0
1757392200000|2025-09-09 04:30:00|41.98|39.58|42.01|39.61|42.04|39.64|41.95|39.55|0
1757392500000|2025-09-09 04:35:00|42.03|39.63|42.01|39.61|42.03|39.63|42.01|39.61|0
1757392800000|2025-09-09 04:40:00|42.03|39.63|42.02|39.62|42.05|39.65|42|39.6|0
1757393100000|2025-09-09 04:45:00|42.04|39.64|41.98|39.58|42.04|39.64|41.96|39.56|0
1757393400000|2025-09-09 04:50:00|41.96|39.56|41.98|39.58|42.01|39.61|41.94|39.54|0
1757393700000|2025-09-09 04:55:00|41.96|39.56|41.99|39.59|42.01|39.61|41.92|39.52|0
1757394000000|2025-09-09 05:00:00|42|39.6|41.96|39.56|42.02|39.62|41.92|39.52|0
1757394300000|2025-09-09 05:05:00|41.97|39.57|42.01|39.61|42.03|39.63|41.96|39.56|0
1757394600000|2025-09-09 05:10:00|41.99|39.59|42.02|39.62|42.03|39.63|41.96|39.56|0
1757394900000|2025-09-09 05:15:00|42.03|39.63|41.97|39.57|42.05|39.65|41.97|39.57|0
1757395200000|2025-09-09 05:20:00|41.99|39.59|42.07|39.67|42.14|39.74|41.97|39.57|0
1757395500000|2025-09-09 05:25:00|42.09|39.69|42.06|39.66|42.14|39.74|42.06|39.66|0
1757395800000|2025-09-09 05:30:00|42.09|39.69|42.08|39.68|42.13|39.73|42.04|39.64|0
1757396100000|2025-09-09 05:35:00|42.05|39.65|42.06|39.66|42.13|39.73|42.02|39.62|0
1757396400000|2025-09-09 05:40:00|42.08|39.68|42.05|39.65|42.12|39.72|42.01|39.61|0
1757396700000|2025-09-09 05:45:00|42.07|39.67|42.06|39.66|42.08|39.68|42.03|39.63|0
1757397000000|2025-09-09 05:50:00|42.07|39.67|42.03|39.63|42.08|39.68|42.01|39.61|0
1757397300000|2025-09-09 05:55:00|42.01|39.61|42.05|39.65|42.05|39.65|41.96|39.56|0
1757397600000|2025-09-09 06:00:00|42.06|39.66|42|39.6|42.09|39.69|41.95|39.55|0
1757397900000|2025-09-09 06:05:00|41.99|39.59|41.97|39.57|42.07|39.67|41.96|39.56|0
1757398200000|2025-09-09 06:10:00|41.96|39.56|41.98|39.58|42.03|39.63|41.95|39.55|0
1757398500000|2025-09-09 06:15:00|41.97|39.57|41.8|39.4|41.97|39.57|41.8|39.4|0
1757398800000|2025-09-09 06:20:00|41.82|39.42|41.81|39.41|41.85|39.45|41.75|39.35|0
1757399100000|2025-09-09 06:25:00|41.8|39.4|41.85|39.45|41.85|39.45|41.77|39.37|0
1757399400000|2025-09-09 06:30:00|41.86|39.46|41.83|39.43|41.88|39.48|41.78|39.38|0
1757399700000|2025-09-09 06:35:00|41.86|39.46|41.84|39.44|41.88|39.48|41.77|39.37|0
1757400000000|2025-09-09 06:40:00|41.83|39.43|41.84|39.44|41.86|39.46|41.81|39.41|0
1757400300000|2025-09-09 06:45:00|41.85|39.45|41.83|39.43|41.88|39.48|41.79|39.39|0
1757400600000|2025-09-09 06:50:00|41.84|39.44|41.87|39.47|41.89|39.49|41.79|39.39|0
1757400900000|2025-09-09 06:55:00|41.82|39.42|41.84|39.44|41.87|39.47|41.79|39.39|0
1757401200000|2025-09-09 07:00:00|41.81|39.41|41.85|39.45|41.88|39.48|41.79|39.39|0
1757401500000|2025-09-09 07:05:00|41.87|39.47|41.85|39.45|41.88|39.48|41.81|39.41|0
1757401800000|2025-09-09 07:10:00|41.82|39.42|41.75|39.35|41.85|39.45|41.75|39.35|0
1757402100000|2025-09-09 07:15:00|41.74|39.34|41.78|39.38|41.83|39.43|41.74|39.34|0
1757402400000|2025-09-09 07:20:00|41.8|39.4|41.8|39.4|41.83|39.43|41.74|39.34|0
1757402700000|2025-09-09 07:25:00|41.78|39.38|41.77|39.37|41.82|39.42|41.71|39.31|0
1757403000000|2025-09-09 07:30:00|41.74|39.34|41.73|39.33|41.8|39.4|41.66|39.26|0
1757403300000|2025-09-09 07:35:00|41.71|39.31|41.83|39.43|41.83|39.43|41.63|39.23|0
1757403600000|2025-09-09 07:40:00|41.81|39.41|42.17|39.77|42.2|39.8|41.81|39.41|0
1757403900000|2025-09-09 07:45:00|42.15|39.75|42.29|39.89|42.29|39.89|42.13|39.73|0
1757404200000|2025-09-09 07:50:00|42.3|39.9|42.28|39.88|42.34|39.94|42.25|39.85|0
1757404500000|2025-09-09 07:55:00|42.29|39.89|42.28|39.88|42.31|39.91|42.26|39.86|0
1757404800000|2025-09-09 08:00:00|42.36|39.96|42.28|39.88|42.37|39.97|42.26|39.86|0
1757405100000|2025-09-09 08:05:00|42.27|39.87|42.43|40.03|42.43|40.03|42.26|39.86|0
1757405400000|2025-09-09 08:10:00|42.42|40.02|42.3|39.9|42.43|40.03|42.24|39.84|0
1757405700000|2025-09-09 08:15:00|42.29|39.89|42.39|39.99|42.47|40.07|42.24|39.84|0
1757406000000|2025-09-09 08:20:00|42.37|39.97|42.29|39.89|42.45|40.05|42.27|39.87|0
1757406300000|2025-09-09 08:25:00|42.3|39.9|42.25|39.85|42.31|39.91|42.2|39.8|0
1757406600000|2025-09-09 08:30:00|42.23|39.83|42.17|39.77|42.26|39.86|42.16|39.76|0
1757406900000|2025-09-09 08:35:00|42.18|39.78|42.38|39.98|42.38|39.98|42.15|39.75|0
1757407200000|2025-09-09 08:40:00|42.4|40|42.36|39.96|42.43|40.03|42.31|39.91|0
1757407500000|2025-09-09 08:45:00|42.37|39.97|42.39|39.99|42.46|40.06|42.35|39.95|0
1757407800000|2025-09-09 08:50:00|42.4|40|42.39|39.99|42.42|40.02|42.34|39.94|0
1757408100000|2025-09-09 08:55:00|42.44|40.04|42.38|39.98|42.47|40.07|42.35|39.95|0
1757408400000|2025-09-09 09:00:00|42.36|39.96|42.36|39.96|42.45|40.05|42.31|39.91|0
1757408700000|2025-09-09 09:05:00|42.35|39.95|42.4|40|42.41|40.01|42.33|39.93|0
1757409000000|2025-09-09 09:10:00|42.38|39.98|42.37|39.97|42.38|39.98|42.3|39.9|0
1757409300000|2025-09-09 09:15:00|42.35|39.95|42.32|39.92|42.36|39.96|42.29|39.89|0
1757409600000|2025-09-09 09:20:00|42.31|39.91|42.3|39.9|42.35|39.95|42.29|39.89|0
1757409900000|2025-09-09 09:25:00|42.29|39.89|42.33|39.93|42.38|39.98|42.24|39.84|0
1757410200000|2025-09-09 09:30:00|42.31|39.91|42.28|39.88|42.35|39.95|42.26|39.86|0
1757410500000|2025-09-09 09:35:00|42.3|39.9|42.29|39.89|42.3|39.9|42.25|39.85|0
1757410800000|2025-09-09 09:40:00|42.3|39.9|42.25|39.85|42.36|39.96|42.23|39.83|0
1757411100000|2025-09-09 09:45:00|42.24|39.84|42.28|39.88|42.32|39.92|42.23|39.83|0
1757411400000|2025-09-09 09:50:00|42.3|39.9|42.28|39.88|42.31|39.91|42.25|39.85|0
1757411700000|2025-09-09 09:55:00|42.29|39.89|42.38|39.98|42.43|40.03|42.28|39.88|0
1757412000000|2025-09-09 10:00:00|42.39|39.99|42.39|39.99|42.43|40.03|42.37|39.97|0
1757412300000|2025-09-09 10:05:00|42.38|39.98|42.29|39.89|42.41|40.01|42.29|39.89|0
1757412600000|2025-09-09 10:10:00|42.31|39.91|42.31|39.91|42.35|39.95|42.28|39.88|0
1757412900000|2025-09-09 10:15:00|42.33|39.93|42.32|39.92|42.34|39.94|42.29|39.89|0
1757413200000|2025-09-09 10:20:00|42.31|39.91|42.32|39.92|42.33|39.93|42.3|39.9|0
1757413500000|2025-09-09 10:25:00|42.3|39.9|42.31|39.91|42.34|39.94|42.28|39.88|0
1757413800000|2025-09-09 10:30:00|42.3|39.9|42.31|39.91|42.37|39.97|42.28|39.88|0
1757414100000|2025-09-09 10:35:00|42.33|39.93|42.33|39.93|42.36|39.96|42.27|39.87|0
1757414400000|2025-09-09 10:40:00|42.32|39.92|42.33|39.93|42.35|39.95|42.31|39.91|0
1757414700000|2025-09-09 10:45:00|42.34|39.94|42.33|39.93|42.38|39.98|42.31|39.91|0
1757415000000|2025-09-09 10:50:00|42.34|39.94|42.43|40.03|42.47|40.07|42.31|39.91|0
1757415300000|2025-09-09 10:55:00|42.51|40.11|42.46|40.06|42.51|40.11|42.45|40.05|0
1757415600000|2025-09-09 11:00:00|42.47|40.07|42.48|40.08|42.52|40.12|42.44|40.04|0
1757415900000|2025-09-09 11:05:00|42.46|40.06|42.46|40.06|42.53|40.13|42.44|40.04|0
1757416200000|2025-09-09 11:10:00|42.45|40.05|42.48|40.08|42.55|40.15|42.44|40.04|0
1757416500000|2025-09-09 11:15:00|42.46|40.06|42.58|40.18|42.6|40.2|42.46|40.06|0
1757416800000|2025-09-09 11:20:00|42.59|40.19|42.59|40.19|42.66|40.26|42.54|40.14|0
1757417100000|2025-09-09 11:25:00|42.6|40.2|42.66|40.26|42.66|40.26|42.57|40.17|0
1757417400000|2025-09-09 11:30:00|42.63|40.23|42.45|40.05|42.63|40.23|42.41|40.01|0
1757417700000|2025-09-09 11:35:00|42.44|40.04|42.34|39.94|42.45|40.05|42.3|39.9|0
1757418000000|2025-09-09 11:40:00|42.33|39.93|42.26|39.86|42.35|39.95|42.25|39.85|0
1757418300000|2025-09-09 11:45:00|42.28|39.88|42.13|39.73|42.29|39.89|42.1|39.7|0
1757418600000|2025-09-09 11:50:00|42.15|39.75|42.14|39.74|42.17|39.77|42.11|39.71|0
1757418900000|2025-09-09 11:55:00|42.12|39.72|42.17|39.77|42.19|39.79|42.12|39.72|0
1757419200000|2025-09-09 12:00:00|42.18|39.78|42.15|39.75|42.49|40.09|42.11|39.71|0
1757419500000|2025-09-09 12:05:00|42.18|39.78|42.15|39.75|42.18|39.78|42.11|39.71|0
1757419800000|2025-09-09 12:10:00|42.16|39.76|42.11|39.71|42.17|39.77|42.09|39.69|0
1757420100000|2025-09-09 12:15:00|42.12|39.72|42.1|39.7|42.14|39.74|42.07|39.67|0
1757420400000|2025-09-09 12:20:00|42.08|39.68|42.13|39.73|42.15|39.75|42.07|39.67|0
1757420700000|2025-09-09 12:25:00|42.11|39.71|42.12|39.72|42.17|39.77|42.1|39.7|0
1757421000000|2025-09-09 12:30:00|42.14|39.74|42.25|39.85|42.26|39.86|42.09|39.69|0
1757421300000|2025-09-09 12:35:00|42.23|39.83|42.14|39.74|42.25|39.85|42.13|39.73|0
1757421600000|2025-09-09 12:40:00|42.13|39.73|42.08|39.68|42.21|39.81|42.06|39.66|0
1757421900000|2025-09-09 12:45:00|42.1|39.7|42.11|39.71|42.15|39.75|42.04|39.64|0
1757422200000|2025-09-09 12:50:00|42.1|39.7|42.09|39.69|42.16|39.76|42.07|39.67|0
1757422500000|2025-09-09 12:55:00|42.08|39.68|42.03|39.63|42.08|39.68|42|39.6|0
1757422800000|2025-09-09 13:00:00|42.05|39.65|42.67|40.27|42.78|40.38|42.03|39.63|0
1757423100000|2025-09-09 13:05:00|42.64|40.24|42.36|39.96|42.83|40.43|42.3|39.9|0
1757423400000|2025-09-09 13:10:00|42.38|39.98|42.47|40.07|42.47|40.07|42.34|39.94|0
1757423700000|2025-09-09 13:15:00|42.5|40.1|42.54|40.14|42.59|40.19|42.44|40.04|0
1757424000000|2025-09-09 13:20:00|42.58|40.18|42.79|40.39|42.83|40.43|42.5|40.1|0
1757424300000|2025-09-09 13:25:00|42.77|40.37|42.7|40.3|42.77|40.37|42.69|40.29|0
1757424600000|2025-09-09 13:30:00|42.52|40.12|42.48|40.08|42.78|40.38|42.28|39.88|0
1757424900000|2025-09-09 13:35:00|42.47|40.07|42.4|40|42.55|40.15|42.25|39.85|0
1757425200000|2025-09-09 13:40:00|42.42|40.02|42.48|40.08|42.74|40.34|42.37|39.97|0
1757425500000|2025-09-09 13:45:00|42.49|40.09|42.61|40.21|42.75|40.35|42.48|40.08|0
1757425800000|2025-09-09 13:50:00|42.6|40.2|42.93|40.53|42.93|40.53|42.6|40.2|0
1757426100000|2025-09-09 13:55:00|42.95|40.55|42.62|40.22|42.99|40.59|42.52|40.12|0
1757426400000|2025-09-09 14:00:00|42.64|40.24|42.93|40.53|43.04|40.64|42.28|39.88|0
1757426700000|2025-09-09 14:05:00|42.91|40.51|42.57|40.17|42.93|40.53|42.53|40.13|0
1757427000000|2025-09-09 14:10:00|42.55|40.15|42.35|39.95|42.59|40.19|42.22|39.82|0
1757427300000|2025-09-09 14:15:00|42.32|39.92|42.59|40.19|42.8|40.4|42.3|39.9|0
1757427600000|2025-09-09 14:20:00|42.61|40.21|42.64|40.24|42.73|40.33|42.55|40.15|0
1757427900000|2025-09-09 14:25:00|42.61|40.21|42.79|40.39|42.89|40.49|42.58|40.18|0
1757428200000|2025-09-09 14:30:00|42.82|40.42|43.63|41.23|43.63|41.23|42.71|40.31|0
1757428500000|2025-09-09 14:35:00|43.62|41.22|43.66|41.26|43.89|41.49|43.51|41.11|0
1757428800000|2025-09-09 14:40:00|43.68|41.28|43.72|41.32|43.91|41.51|43.52|41.12|0
1757429100000|2025-09-09 14:45:00|43.7|41.3|43.39|40.99|43.74|41.34|43.31|40.91|0
1757429400000|2025-09-09 14:50:00|43.41|41.01|42.98|40.58|43.57|41.17|42.98|40.58|0
1757429700000|2025-09-09 14:55:00|43.04|40.64|43.1|40.7|43.15|40.75|42.81|40.41|0
1757430000000|2025-09-09 15:00:00|43.08|40.68|43.21|40.81|43.25|40.85|42.9|40.5|0
1757430300000|2025-09-09 15:05:00|43.23|40.83|43.12|40.72|43.42|41.02|43.09|40.69|0
1757430600000|2025-09-09 15:10:00|43.16|40.76|42.94|40.54|43.21|40.81|42.9|40.5|0
1757430900000|2025-09-09 15:15:00|42.92|40.52|42.83|40.43|42.97|40.57|42.75|40.35|0
1757431200000|2025-09-09 15:20:00|42.82|40.42|42.77|40.37|42.85|40.45|42.7|40.3|0
1757431500000|2025-09-09 15:25:00|42.72|40.32|42.59|40.19|42.82|40.42|42.58|40.18|0
1757431800000|2025-09-09 15:30:00|42.61|40.21|42.63|40.23|42.68|40.28|42.54|40.14|0
1757432100000|2025-09-09 15:35:00|42.62|40.22|42.82|40.42|42.84|40.44|42.51|40.11|0
1757432400000|2025-09-09 15:40:00|42.8|40.4|43.07|40.67|43.14|40.74|42.78|40.38|0
1757432700000|2025-09-09 15:45:00|43.09|40.69|43.1|40.7|43.13|40.73|42.93|40.53|0
1757433000000|2025-09-09 15:50:00|43.07|40.67|42.62|40.22|43.1|40.7|42.6|40.2|0
1757433300000|2025-09-09 15:55:00|42.6|40.2|42.93|40.53|42.96|40.56|42.52|40.12|0
1757433600000|2025-09-09 16:00:00|42.95|40.55|42.82|40.42|43.02|40.62|42.82|40.42|0
1757433900000|2025-09-09 16:05:00|42.84|40.44|42.71|40.31|42.96|40.56|42.7|40.3|0
1757434200000|2025-09-09 16:10:00|42.7|40.3|42.58|40.18|42.7|40.3|42.54|40.14|0
1757434500000|2025-09-09 16:15:00|42.59|40.19|42.91|40.51|42.94|40.54|42.47|40.07|0
1757434800000|2025-09-09 16:20:00|42.89|40.49|42.93|40.53|43.15|40.75|42.89|40.49|0
1757435100000|2025-09-09 16:25:00|42.91|40.51|42.76|40.36|42.93|40.53|42.7|40.3|0
1757435400000|2025-09-09 16:30:00|42.78|40.38|42.68|40.28|42.83|40.43|42.63|40.23|0
1757435700000|2025-09-09 16:35:00|42.65|40.25|42.75|40.35|42.81|40.41|42.62|40.22|0
1757436000000|2025-09-09 16:40:00|42.77|40.37|42.76|40.36|42.81|40.41|42.58|40.18|0
1757436300000|2025-09-09 16:45:00|42.77|40.37|42.68|40.28|42.8|40.4|42.59|40.19|0
1757436600000|2025-09-09 16:50:00|42.67|40.27|42.79|40.39|42.81|40.41|42.65|40.25|0
1757436900000|2025-09-09 16:55:00|42.78|40.38|42.71|40.31|42.78|40.38|42.6|40.2|0
1757437200000|2025-09-09 17:00:00|42.69|40.29|42.45|40.05|42.7|40.3|42.43|40.03|0
1757437500000|2025-09-09 17:05:00|42.47|40.07|42.48|40.08|42.56|40.16|42.42|40.02|0
1757437800000|2025-09-09 17:10:00|42.46|40.06|42.49|40.09|42.49|40.09|42.26|39.86|0
1757438100000|2025-09-09 17:15:00|42.47|40.07|42.53|40.13|42.56|40.16|42.31|39.91|0
1757438400000|2025-09-09 17:20:00|42.52|40.12|42.32|39.92|42.55|40.15|42.32|39.92|0
1757438700000|2025-09-09 17:25:00|42.3|39.9|42.34|39.94|42.39|39.99|42.22|39.82|0
1757439000000|2025-09-09 17:30:00|42.33|39.93|42.36|39.96|42.43|40.03|42.28|39.88|0
1757439300000|2025-09-09 17:35:00|42.38|39.98|42.25|39.85|42.42|40.02|42.22|39.82|0
1757439600000|2025-09-09 17:40:00|42.26|39.86|42.24|39.84|42.38|39.98|42.21|39.81|0
1757439900000|2025-09-09 17:45:00|42.26|39.86|42.23|39.83|42.3|39.9|42.08|39.68|0
1757440200000|2025-09-09 17:50:00|42.21|39.81|42.25|39.85|42.27|39.87|42.15|39.75|0
1757440500000|2025-09-09 17:55:00|42.23|39.83|42.22|39.82|42.28|39.88|42.12|39.72|0
1757440800000|2025-09-09 18:00:00|42.24|39.84|42.17|39.77|42.26|39.86|42.11|39.71|0
1757441100000|2025-09-09 18:05:00|42.15|39.75|42.14|39.74|42.19|39.79|42.11|39.71|0
1757441400000|2025-09-09 18:10:00|42.16|39.76|42.3|39.9|42.42|40.02|42.14|39.74|0
1757441700000|2025-09-09 18:15:00|42.28|39.88|42.27|39.87|42.31|39.91|42.15|39.75|0
1757442000000|2025-09-09 18:20:00|42.29|39.89|42.19|39.79|42.29|39.89|42.12|39.72|0
1757442300000|2025-09-09 18:25:00|42.2|39.8|42.27|39.87|42.3|39.9|42.2|39.8|0
1757442600000|2025-09-09 18:30:00|42.26|39.86|42.34|39.94|42.38|39.98|42.21|39.81|0
1757442900000|2025-09-09 18:35:00|42.35|39.95|42.42|40.02|42.45|40.05|42.3|39.9|0
1757443200000|2025-09-09 18:40:00|42.41|40.01|42.41|40.01|42.46|40.06|42.31|39.91|0
1757443500000|2025-09-09 18:45:00|42.39|39.99|42.16|39.76|42.39|39.99|42.14|39.74|0
1757443800000|2025-09-09 18:50:00|42.18|39.78|42.27|39.87|42.28|39.88|42.16|39.76|0
1757444100000|2025-09-09 18:55:00|42.26|39.86|42.27|39.87|42.28|39.88|42.16|39.76|0
1757444400000|2025-09-09 19:00:00|42.29|39.89|42.27|39.87|42.33|39.93|42.23|39.83|0
1757444700000|2025-09-09 19:05:00|42.28|39.88|42.41|40.01|42.44|40.04|42.24|39.84|0
1757445000000|2025-09-09 19:10:00|42.42|40.02|42.53|40.13|42.57|40.17|42.41|40.01|0
1757445300000|2025-09-09 19:15:00|42.51|40.11|42.52|40.12|42.6|40.2|42.37|39.97|0
1757445600000|2025-09-09 19:20:00|42.51|40.11|42.49|40.09|42.52|40.12|42.44|40.04|0
1757445900000|2025-09-09 19:25:00|42.48|40.08|42.38|39.98|42.5|40.1|42.36|39.96|0
1757446200000|2025-09-09 19:30:00|42.36|39.96|42.44|40.04|42.44|40.04|42.34|39.94|0
1757446500000|2025-09-09 19:35:00|42.43|40.03|42.54|40.14|42.57|40.17|42.4|40|0
1757446800000|2025-09-09 19:40:00|42.56|40.16|42.61|40.21|42.69|40.29|42.55|40.15|0
1757447100000|2025-09-09 19:45:00|42.59|40.19|42.59|40.19|42.61|40.21|42.47|40.07|0
1757447400000|2025-09-09 19:50:00|42.54|40.14|42.3|39.9|42.54|40.14|42.24|39.84|0
1757447700000|2025-09-09 19:55:00|42.28|39.88|42.32|39.92|42.35|39.95|41.98|39.58|0
1757448000000|2025-09-09 20:00:00|42.37|39.97|42.49|40.09|42.55|40.15|42.29|39.89|0
1757448300000|2025-09-09 20:05:00|42.56|40.16|42.2|39.8|42.69|40.29|42.13|39.73|0
1757448600000|2025-09-09 20:10:00|42.22|39.82|41.94|39.54|42.22|39.82|41.91|39.51|0
1757448900000|2025-09-09 20:15:00|41.92|39.52|41.9|39.5|42.05|39.65|41.83|39.43|0
1757449200000|2025-09-09 20:20:00|41.89|39.49|41.87|39.47|41.98|39.58|41.78|39.38|0
1757449500000|2025-09-09 20:25:00|41.85|39.45|41.65|39.25|41.92|39.52|41.64|39.24|0
1757449800000|2025-09-09 20:30:00|41.64|39.24|41.66|39.26|41.67|39.27|41.57|39.17|0
1757450100000|2025-09-09 20:35:00|41.65|39.25|41.5|39.1|41.68|39.28|41.43|39.03|0
1757450400000|2025-09-09 20:40:00|41.48|39.08|41.39|38.99|41.51|39.11|41.33|38.93|0
1757450700000|2025-09-09 20:45:00|41.37|38.97|41.53|39.13|41.58|39.18|41.34|38.94|0
1757451000000|2025-09-09 20:50:00|41.52|39.12|41.64|39.24|41.67|39.27|41.46|39.06|0
1757451300000|2025-09-09 20:55:00|41.94|38.94|41.96|38.96|41.99|38.99|41.92|38.92|0
1757451600000|2025-09-09 21:00:00|41.84|38.84|41.75|38.75|41.9|38.9|41.72|38.72|0
1757451900000|2025-09-09 21:05:00|41.77|38.77|41.69|38.69|41.78|38.78|41.66|38.66|0
1757452200000|2025-09-09 21:10:00|41.67|38.67|41.68|38.68|41.74|38.74|41.67|38.67|0
1757452500000|2025-09-09 21:15:00|41.67|38.67|41.72|38.72|41.72|38.72|41.67|38.67|0
1757452800000|2025-09-09 21:20:00|41.73|38.73|41.73|38.73|41.75|38.75|41.72|38.72|0
1757453100000|2025-09-09 21:25:00|41.72|38.72|41.89|38.89|41.9|38.9|41.72|38.72|0
1757453400000|2025-09-09 21:30:00|41.91|38.91|41.8|38.8|41.91|38.91|41.78|38.78|0
1757453700000|2025-09-09 21:35:00|41.79|38.79|41.77|38.77|41.8|38.8|41.76|38.76|0
1757454000000|2025-09-09 21:40:00|41.76|38.76|41.65|38.65|41.78|38.78|41.65|38.65|0
1757454300000|2025-09-09 21:45:00|41.63|38.63|41.73|38.73|41.76|38.76|41.63|38.63|0
1757454600000|2025-09-09 21:50:00|41.71|38.71|41.72|38.72|41.75|38.75|41.7|38.7|0
1757454900000|2025-09-09 21:55:00|41.73|38.73|41.75|38.75|41.78|38.78|41.7|38.7|0
1757455200000|2025-09-09 22:00:00|41.74|38.74|41.83|38.83|41.89|38.89|41.7|38.7|0
1757455500000|2025-09-09 22:05:00|41.84|38.84|41.59|38.59|41.86|38.86|41.59|38.59|0
1757455800000|2025-09-09 22:10:00|41.61|38.61|41.57|38.57|41.61|38.61|41.51|38.51|0
1757456100000|2025-09-09 22:15:00|41.56|38.56|41.67|38.67|41.67|38.67|41.53|38.53|0
1757456400000|2025-09-09 22:20:00|41.68|38.68|41.7|38.7|41.71|38.71|41.65|38.65|0
1757456700000|2025-09-09 22:25:00|41.71|38.71|41.68|38.68|41.73|38.73|41.65|38.65|0
1757457000000|2025-09-09 22:30:00|41.69|38.69|41.62|38.62|41.7|38.7|41.58|38.58|0
1757457300000|2025-09-09 22:35:00|41.6|38.6|41.65|38.65|41.71|38.71|41.6|38.6|0
1757457600000|2025-09-09 22:40:00|41.64|38.64|41.66|38.66|41.68|38.68|41.63|38.63|0
1757457900000|2025-09-09 22:45:00|41.68|38.68|41.66|38.66|41.72|38.72|41.65|38.65|0
1757458200000|2025-09-09 22:50:00|41.67|38.67|41.7|38.7|41.72|38.72|41.63|38.63|0
1757458500000|2025-09-09 22:55:00|41.69|38.69|41.72|38.72|41.72|38.72|41.66|38.66|0
1757458800000|2025-09-09 23:00:00|41.71|38.71|41.88|38.88|41.89|38.89|41.7|38.7|0
1757459100000|2025-09-09 23:05:00|41.86|38.86|41.8|38.8|41.92|38.92|41.8|38.8|0
1757459400000|2025-09-09 23:10:00|41.81|38.81|41.81|38.81|41.83|38.83|41.78|38.78|0
1757459700000|2025-09-09 23:15:00|41.82|38.82|41.88|38.88|41.89|38.89|41.78|38.78|0
1757460000000|2025-09-09 23:20:00|41.87|38.87|41.98|38.98|42.06|39.06|41.86|38.86|0
1757460300000|2025-09-09 23:25:00|42|39|42.09|39.09|42.13|39.13|41.98|38.98|0
1757460600000|2025-09-09 23:30:00|42.08|39.08|42.12|39.12|42.14|39.14|42.04|39.04|0
1757460900000|2025-09-09 23:35:00|42.14|39.14|42.06|39.06|42.14|39.14|42.06|39.06|0
1757461200000|2025-09-09 23:40:00|42.04|39.04|41.96|38.96|42.04|39.04|41.94|38.94|0
1757461500000|2025-09-09 23:45:00|41.94|38.94|41.94|38.94|42.01|39.01|41.9|38.9|0
1757461800000|2025-09-09 23:50:00|41.96|38.96|41.91|38.91|41.99|38.99|41.88|38.88|0
1757462100000|2025-09-09 23:55:00|41.93|38.93|41.94|38.94|42.04|39.04|41.93|38.93|0
1757462400000|2025-09-10 00:00:00|41.96|38.96|41.95|38.95|42|39|41.91|38.91|0
1757462700000|2025-09-10 00:05:00|41.94|38.94|41.87|38.87|41.95|38.95|41.84|38.84|0
1757463000000|2025-09-10 00:10:00|41.86|38.86|41.78|38.78|41.88|38.88|41.74|38.74|0
1757463300000|2025-09-10 00:15:00|41.79|38.79|41.67|39.27|41.84|39.3|41.59|38.79|0
1757463600000|2025-09-10 00:20:00|41.65|39.25|41.7|39.3|41.7|39.3|41.64|39.24|0
1757463900000|2025-09-10 00:25:00|41.69|39.29|41.67|39.27|41.69|39.29|41.65|39.25|0
1757464200000|2025-09-10 00:30:00|41.69|39.29|41.68|39.28|41.7|39.3|41.64|39.24|0
1757464500000|2025-09-10 00:35:00|41.69|39.29|41.67|39.27|41.69|39.29|41.65|39.25|0
1757464800000|2025-09-10 00:40:00|41.69|39.29|41.68|39.28|41.72|39.32|41.63|39.23|0
1757465100000|2025-09-10 00:45:00|41.69|39.29|41.67|39.27|41.75|39.35|41.62|39.22|0
1757465400000|2025-09-10 00:50:00|41.66|39.26|41.69|39.29|41.71|39.31|41.65|39.25|0
1757465700000|2025-09-10 00:55:00|41.68|39.28|41.66|39.26|41.7|39.3|41.64|39.24|0
1757466000000|2025-09-10 01:00:00|41.65|39.25|41.69|39.29|41.73|39.33|41.63|39.23|0
1757466300000|2025-09-10 01:05:00|41.67|39.27|41.77|39.37|41.79|39.39|41.64|39.24|0
1757466600000|2025-09-10 01:10:00|41.79|39.39|41.74|39.34|41.81|39.41|41.74|39.34|0
1757466900000|2025-09-10 01:15:00|41.75|39.35|41.74|39.34|41.8|39.4|41.73|39.33|0
1757467200000|2025-09-10 01:20:00|41.75|39.35|41.76|39.36|41.8|39.4|41.73|39.33|0
1757467500000|2025-09-10 01:25:00|41.72|39.32|41.51|39.11|41.76|39.36|41.51|39.11|0
1757467800000|2025-09-10 01:30:00|41.52|39.12|41.46|39.06|41.53|39.13|41.44|39.04|0
1757468100000|2025-09-10 01:35:00|41.45|39.05|41.3|38.9|41.46|39.06|41.25|38.85|0
1757468400000|2025-09-10 01:40:00|41.31|38.91|41.37|38.97|41.4|39|41.27|38.87|0
1757468700000|2025-09-10 01:45:00|41.35|38.95|41.36|38.96|41.43|39.03|41.34|38.94|0
1757469000000|2025-09-10 01:50:00|41.37|38.97|41.37|38.97|41.39|38.99|41.35|38.95|0
1757469300000|2025-09-10 01:55:00|41.49|39.09|41.45|39.05|41.52|39.12|41.39|38.99|0
1757469600000|2025-09-10 02:00:00|41.43|39.03|41.43|39.03|41.46|39.06|41.38|38.98|0
1757469900000|2025-09-10 02:05:00|41.44|39.04|41.58|39.18|41.58|39.18|41.4|39|0
1757470200000|2025-09-10 02:10:00|41.57|39.17|41.59|39.19|41.59|39.19|41.54|39.14|0
1757470500000|2025-09-10 02:15:00|41.6|39.2|41.57|39.17|41.64|39.24|41.53|39.13|0
1757470800000|2025-09-10 02:20:00|41.59|39.19|41.56|39.16|41.61|39.21|41.55|39.15|0
1757471100000|2025-09-10 02:25:00|41.54|39.14|41.55|39.15|41.6|39.2|41.54|39.14|0
1757471400000|2025-09-10 02:30:00|41.58|39.18|41.52|39.12|41.6|39.2|41.48|39.08|0
1757471700000|2025-09-10 02:35:00|41.5|39.1|41.5|39.1|41.54|39.14|41.46|39.06|0
1757472000000|2025-09-10 02:40:00|41.49|39.09|41.53|39.13|41.53|39.13|41.47|39.07|0
1757472300000|2025-09-10 02:45:00|41.52|39.12|41.49|39.09|41.54|39.14|41.49|39.09|0
1757472600000|2025-09-10 02:50:00|41.48|39.08|41.55|39.15|41.55|39.15|41.46|39.06|0
1757472900000|2025-09-10 02:55:00|41.56|39.16|41.54|39.14|41.56|39.16|41.5|39.1|0
1757473200000|2025-09-10 03:00:00|41.52|39.12|41.46|39.06|41.54|39.14|41.45|39.05|0
1757473500000|2025-09-10 03:05:00|41.48|39.08|41.49|39.09|41.51|39.11|41.46|39.06|0
1757473800000|2025-09-10 03:10:00|41.48|39.08|41.51|39.11|41.51|39.11|41.47|39.07|0
1757474100000|2025-09-10 03:15:00|41.5|39.1|41.49|39.09|41.52|39.12|41.47|39.07|0
1757474400000|2025-09-10 03:20:00|41.47|39.07|41.47|39.07|41.5|39.1|41.43|39.03|0
1757474700000|2025-09-10 03:25:00|41.46|39.06|41.5|39.1|41.5|39.1|41.46|39.06|0
1757475000000|2025-09-10 03:30:00|41.48|39.08|41.5|39.1|41.5|39.1|41.43|39.03|0
1757475300000|2025-09-10 03:35:00|41.51|39.11|41.47|39.07|41.51|39.11|41.45|39.05|0
1757475600000|2025-09-10 03:40:00|41.49|39.09|41.48|39.08|41.52|39.12|41.43|39.03|0
1757475900000|2025-09-10 03:45:00|41.49|39.09|41.51|39.11|41.53|39.13|41.46|39.06|0
1757476200000|2025-09-10 03:50:00|41.5|39.1|41.49|39.09|41.51|39.11|41.46|39.06|0
1757476500000|2025-09-10 03:55:00|41.5|39.1|41.46|39.06|41.53|39.13|41.45|39.05|0
1757476800000|2025-09-10 04:00:00|41.47|39.07|41.43|39.03|41.5|39.1|41.42|39.02|0
1757477100000|2025-09-10 04:05:00|41.41|39.01|41.44|39.04|41.45|39.05|41.4|39|0
1757477400000|2025-09-10 04:10:00|41.43|39.03|41.44|39.04|41.47|39.07|41.4|39|0
1757477700000|2025-09-10 04:15:00|41.43|39.03|41.42|39.02|41.44|39.04|41.4|39|0
1757478000000|2025-09-10 04:20:00|41.4|39|41.43|39.03|41.45|39.05|41.4|39|0
1757478300000|2025-09-10 04:25:00|41.42|39.02|41.41|39.01|41.42|39.02|41.4|39|0
1757478600000|2025-09-10 04:30:00|41.42|39.02|41.33|38.93|41.44|39.04|41.3|38.9|0
1757478900000|2025-09-10 04:35:00|41.34|38.94|41.34|38.94|41.36|38.96|41.33|38.93|0
1757479200000|2025-09-10 04:40:00|41.36|38.96|41.32|38.92|41.37|38.97|41.3|38.9|0
1757479500000|2025-09-10 04:45:00|41.3|38.9|41.33|38.93|41.37|38.97|41.3|38.9|0
1757479800000|2025-09-10 04:50:00|41.32|38.92|41.32|38.92|41.33|38.93|41.28|38.88|0
1757480100000|2025-09-10 04:55:00|41.33|38.93|41.31|38.91|41.33|38.93|41.3|38.9|0
1757480400000|2025-09-10 05:00:00|41.33|38.93|41.3|38.9|41.35|38.95|41.25|38.85|0
1757480700000|2025-09-10 05:05:00|41.31|38.91|41.34|38.94|41.36|38.96|41.29|38.89|0
1757481000000|2025-09-10 05:10:00|41.35|38.95|41.35|38.95|41.38|38.98|41.29|38.89|0
1757481300000|2025-09-10 05:15:00|41.36|38.96|41.31|38.91|41.4|39|41.28|38.88|0
1757481600000|2025-09-10 05:20:00|41.3|38.9|41.31|38.91|41.33|38.93|41.28|38.88|0
1757481900000|2025-09-10 05:25:00|41.3|38.9|41.32|38.92|41.37|38.97|41.27|38.87|0
1757482200000|2025-09-10 05:30:00|41.3|38.9|41.27|38.87|41.36|38.96|41.17|38.77|0
1757482500000|2025-09-10 05:35:00|41.29|38.89|41.27|38.87|41.31|38.91|41.25|38.85|0
1757482800000|2025-09-10 05:40:00|41.25|38.85|41.25|38.85|41.3|38.9|41.22|38.82|0
1757483100000|2025-09-10 05:45:00|41.23|38.83|41.24|38.84|41.27|38.87|41.22|38.82|0
1757483400000|2025-09-10 05:50:00|41.23|38.83|41.27|38.87|41.29|38.89|41.23|38.83|0
1757483700000|2025-09-10 05:55:00|41.25|38.85|41.27|38.87|41.3|38.9|41.24|38.84|0
1757484000000|2025-09-10 06:00:00|41.28|38.88|41.28|38.88|41.32|38.92|41.23|38.83|0
1757484300000|2025-09-10 06:05:00|41.26|38.86|41.31|38.91|41.36|38.96|41.26|38.86|0
1757484600000|2025-09-10 06:10:00|41.33|38.93|41.33|38.93|41.35|38.95|41.26|38.86|0
1757484900000|2025-09-10 06:15:00|41.31|38.91|41.31|38.91|41.35|38.95|41.28|38.88|0
1757485200000|2025-09-10 06:20:00|41.3|38.9|41.19|38.79|41.31|38.91|41.16|38.76|0
1757485500000|2025-09-10 06:25:00|41.17|38.77|41.16|38.76|41.18|38.78|41.1|38.7|0
1757485800000|2025-09-10 06:30:00|41.14|38.74|41.13|38.73|41.17|38.77|41.12|38.72|0
1757486100000|2025-09-10 06:35:00|41.12|38.72|41.11|38.71|41.18|38.78|41.08|38.68|0
1757486400000|2025-09-10 06:40:00|41.1|38.7|41.12|38.72|41.17|38.77|41.04|38.64|0
1757486700000|2025-09-10 06:45:00|41.13|38.73|41.13|38.73|41.17|38.77|41.1|38.7|0
1757487000000|2025-09-10 06:50:00|41.15|38.75|41.16|38.76|41.18|38.78|41.09|38.69|0
1757487300000|2025-09-10 06:55:00|41.17|38.77|41.17|38.77|41.17|38.77|41.1|38.7|0
1757487600000|2025-09-10 07:00:00|41.2|38.8|41.11|38.71|41.23|38.83|41.09|38.69|0
1757487900000|2025-09-10 07:05:00|41.1|38.7|41.09|38.69|41.14|38.74|41.07|38.67|0
1757488200000|2025-09-10 07:10:00|41.08|38.68|41.06|38.66|41.13|38.73|41.05|38.65|0
1757488500000|2025-09-10 07:15:00|41.08|38.68|41.12|38.72|41.12|38.72|41.02|38.62|0
1757488800000|2025-09-10 07:20:00|41.11|38.71|41.08|38.68|41.13|38.73|41.06|38.66|0
1757489100000|2025-09-10 07:25:00|41.09|38.69|41.09|38.69|41.14|38.74|41.06|38.66|0
1757489400000|2025-09-10 07:30:00|41.1|38.7|41.12|38.72|41.16|38.76|41.06|38.66|0
1757489700000|2025-09-10 07:35:00|41.11|38.71|41.12|38.72|41.17|38.77|41.08|38.68|0
1757490000000|2025-09-10 07:40:00|41.11|38.71|41.11|38.71|41.16|38.76|41.08|38.68|0
1757490300000|2025-09-10 07:45:00|41.1|38.7|41.08|38.68|41.16|38.76|41.01|38.61|0
1757490600000|2025-09-10 07:50:00|41.06|38.66|41.05|38.65|41.12|38.72|41.02|38.62|0
1757490900000|2025-09-10 07:55:00|41.08|38.68|41.05|38.65|41.09|38.69|40.99|38.59|0
1757491200000|2025-09-10 08:00:00|41.06|38.66|41.05|38.65|41.12|38.72|41.02|38.62|0
1757491500000|2025-09-10 08:05:00|41.07|38.67|41.18|38.78|41.21|38.81|41.02|38.62|0
1757491800000|2025-09-10 08:10:00|41.16|38.76|41.15|38.75|41.19|38.79|41.12|38.72|0
1757492100000|2025-09-10 08:15:00|41.14|38.74|41.17|38.77|41.2|38.8|41.13|38.73|0
1757492400000|2025-09-10 08:20:00|41.18|38.78|41.31|38.91|41.34|38.94|41.17|38.77|0
1757492700000|2025-09-10 08:25:00|41.33|38.93|41.31|38.91|41.37|38.97|41.28|38.88|0
1757493000000|2025-09-10 08:30:00|41.3|38.9|41.61|39.21|41.68|39.28|41.3|38.9|0
1757493300000|2025-09-10 08:35:00|41.62|39.22|41.68|39.28|41.72|39.32|41.6|39.2|0
1757493600000|2025-09-10 08:40:00|41.67|39.27|41.65|39.25|41.69|39.29|41.61|39.21|0
1757493900000|2025-09-10 08:45:00|41.66|39.26|41.6|39.2|41.68|39.28|41.55|39.15|0
1757494200000|2025-09-10 08:50:00|41.62|39.22|41.6|39.2|41.64|39.24|41.56|39.16|0
1757494500000|2025-09-10 08:55:00|41.59|39.19|41.66|39.26|41.66|39.26|41.57|39.17|0
1757494800000|2025-09-10 09:00:00|41.64|39.24|41.73|39.33|41.74|39.34|41.6|39.2|0
1757495100000|2025-09-10 09:05:00|41.74|39.34|41.77|39.37|41.83|39.43|41.69|39.29|0
1757495400000|2025-09-10 09:10:00|41.78|39.38|41.77|39.37|41.83|39.43|41.75|39.35|0
1757495700000|2025-09-10 09:15:00|41.8|39.4|41.82|39.42|41.86|39.46|41.75|39.35|0
1757496000000|2025-09-10 09:20:00|41.84|39.44|41.85|39.45|41.89|39.49|41.81|39.41|0
1757496300000|2025-09-10 09:25:00|41.84|39.44|41.83|39.43|41.86|39.46|41.82|39.42|0
1757496600000|2025-09-10 09:30:00|41.85|39.45|41.82|39.42|41.89|39.49|41.81|39.41|0
1757496900000|2025-09-10 09:35:00|41.83|39.43|41.83|39.43|41.86|39.46|41.81|39.41|0
1757497200000|2025-09-10 09:40:00|41.81|39.41|41.8|39.4|41.85|39.45|41.75|39.35|0
1757497500000|2025-09-10 09:45:00|41.78|39.38|41.68|39.28|41.78|39.38|41.66|39.26|0
1757497800000|2025-09-10 09:50:00|41.63|39.23|41.49|39.09|41.67|39.27|41.49|39.09|0
1757498100000|2025-09-10 09:55:00|41.5|39.1|41.46|39.06|41.52|39.12|41.45|39.05|0
1757498400000|2025-09-10 10:00:00|41.48|39.08|41.49|39.09|41.52|39.12|41.45|39.05|0
1757498700000|2025-09-10 10:05:00|41.48|39.08|41.49|39.09|41.52|39.12|41.44|39.04|0
1757499000000|2025-09-10 10:10:00|41.47|39.07|41.44|39.04|41.51|39.11|41.42|39.02|0
1757499300000|2025-09-10 10:15:00|41.45|39.05|41.45|39.05|41.47|39.07|41.42|39.02|0
1757499600000|2025-09-10 10:20:00|41.46|39.06|41.37|38.97|41.48|39.08|41.37|38.97|0
1757499900000|2025-09-10 10:25:00|41.35|38.95|41.24|38.84|41.4|39|41.19|38.79|0
1757500200000|2025-09-10 10:30:00|41.23|38.83|41.2|38.8|41.27|38.87|41.2|38.8|0
1757500500000|2025-09-10 10:35:00|41.22|38.82|41.15|38.75|41.27|38.87|41.1|38.7|0
1757500800000|2025-09-10 10:40:00|41.16|38.76|41.15|38.75|41.17|38.77|41.12|38.72|0
1757501100000|2025-09-10 10:45:00|41.16|38.76|41.14|38.74|41.2|38.8|41.12|38.72|0
1757501400000|2025-09-10 10:50:00|41.13|38.73|41.13|38.73|41.17|38.77|41.11|38.71|0
1757501700000|2025-09-10 10:55:00|41.14|38.74|41.14|38.74|41.16|38.76|41.12|38.72|0
1757502000000|2025-09-10 11:00:00|41.11|38.71|41.11|38.71|41.14|38.74|41.07|38.67|0
1757502300000|2025-09-10 11:05:00|41.09|38.69|41.04|38.64|41.13|38.73|41.03|38.63|0
1757502600000|2025-09-10 11:10:00|41.06|38.66|41.05|38.65|41.07|38.67|41.01|38.61|0
1757502900000|2025-09-10 11:15:00|41.04|38.64|41|38.6|41.11|38.71|40.96|38.56|0
1757503200000|2025-09-10 11:20:00|41.01|38.61|40.96|38.56|41.02|38.62|40.94|38.54|0
1757503500000|2025-09-10 11:25:00|40.98|38.58|40.96|38.56|41.03|38.63|40.94|38.54|0
1757503800000|2025-09-10 11:30:00|40.94|38.54|40.93|38.53|40.97|38.57|40.9|38.5|0
1757504100000|2025-09-10 11:35:00|40.95|38.55|40.98|38.58|40.99|38.59|40.91|38.51|0
1757504400000|2025-09-10 11:40:00|40.96|38.56|40.8|38.4|40.98|38.58|40.79|38.39|0
1757504700000|2025-09-10 11:45:00|40.82|38.42|40.82|38.42|40.87|38.47|40.79|38.39|0
1757505000000|2025-09-10 11:50:00|40.83|38.43|40.88|38.48|40.88|38.48|40.8|38.4|0
1757505300000|2025-09-10 11:55:00|40.87|38.47|40.88|38.48|40.9|38.5|40.83|38.43|0
1757505600000|2025-09-10 12:00:00|40.89|38.49|40.6|38.2|41.34|38.94|40.6|38.2|0
1757505900000|2025-09-10 12:05:00|40.59|38.19|40.58|38.18|40.65|38.25|40.53|38.13|0
1757506200000|2025-09-10 12:10:00|40.59|38.19|40.67|38.27|40.67|38.27|40.53|38.13|0
1757506500000|2025-09-10 12:15:00|40.69|38.29|40.72|38.32|40.75|38.35|40.65|38.25|0
1757506800000|2025-09-10 12:20:00|40.73|38.33|40.78|38.38|40.8|38.4|40.7|38.3|0
1757507100000|2025-09-10 12:25:00|40.79|38.39|40.78|38.38|40.81|38.41|40.7|38.3|0
1757507400000|2025-09-10 12:30:00|40.79|38.39|39.96|37.56|40.84|38.44|39.42|37.02|0
1757507700000|2025-09-10 12:35:00|39.93|37.53|40.12|37.72|40.18|37.78|39.86|37.46|0
1757508000000|2025-09-10 12:40:00|40.07|37.67|40.03|37.63|40.2|37.8|40.03|37.63|0
1757508300000|2025-09-10 12:45:00|40.09|37.69|40.09|37.69|40.15|37.75|39.94|37.54|0
1757508600000|2025-09-10 12:50:00|40.1|37.7|40.09|37.69|40.19|37.79|40.05|37.65|0
1757508900000|2025-09-10 12:55:00|40.07|37.67|40.1|37.7|40.16|37.76|39.98|37.58|0
1757509200000|2025-09-10 13:00:00|40.06|37.66|40.24|37.84|40.31|37.91|40.04|37.64|0
1757509500000|2025-09-10 13:05:00|40.16|37.76|40.15|37.75|40.19|37.79|40.09|37.69|0
1757509800000|2025-09-10 13:10:00|40.14|37.74|39.97|37.57|40.18|37.78|39.93|37.53|0
1757510100000|2025-09-10 13:15:00|39.95|37.55|39.91|37.51|39.96|37.56|39.81|37.41|0
1757510400000|2025-09-10 13:20:00|39.9|37.5|39.91|37.51|39.95|37.55|39.83|37.43|0
1757510700000|2025-09-10 13:25:00|39.95|37.55|40.37|37.97|40.38|37.98|39.92|37.52|0
1757511000000|2025-09-10 13:30:00|40.61|38.21|40.27|37.87|40.75|38.35|40.24|37.84|0
1757511300000|2025-09-10 13:35:00|40.29|37.89|40.4|38|40.44|38.04|39.95|37.55|0
1757511600000|2025-09-10 13:40:00|40.39|37.99|40.17|37.77|40.46|38.06|40.07|37.67|0
1757511900000|2025-09-10 13:45:00|40.16|37.76|40.02|37.62|40.41|38.01|39.91|37.51|0
1757512200000|2025-09-10 13:50:00|40|37.6|40.37|37.97|40.63|38.23|39.84|37.44|0
1757512500000|2025-09-10 13:55:00|40.33|37.93|40.39|37.99|40.67|38.27|40.31|37.91|0
1757512800000|2025-09-10 14:00:00|40.4|38|40.05|37.65|40.42|38.02|39.98|37.58|0
1757513100000|2025-09-10 14:05:00|40.04|37.64|40.1|37.7|40.19|37.79|39.88|37.48|0
1757513400000|2025-09-10 14:10:00|40.07|37.67|39.98|37.58|40.18|37.78|39.97|37.57|0
1757513700000|2025-09-10 14:15:00|39.95|37.55|40.1|37.7|40.27|37.87|39.93|37.53|0
1757514000000|2025-09-10 14:20:00|40.09|37.69|40.03|37.63|40.12|37.72|39.96|37.56|0
1757514300000|2025-09-10 14:25:00|40.04|37.64|40.36|37.96|40.36|37.96|40|37.6|0
1757514600000|2025-09-10 14:30:00|40.39|37.99|40.36|37.96|40.48|38.08|40.21|37.81|0
1757514900000|2025-09-10 14:35:00|40.35|37.95|40.44|38.04|40.57|38.17|40.23|37.83|0
1757515200000|2025-09-10 14:40:00|40.45|38.05|40.35|37.95|40.55|38.15|40.28|37.88|0
1757515500000|2025-09-10 14:45:00|40.38|37.98|40.44|38.04|40.51|38.11|40.28|37.88|0
1757515800000|2025-09-10 14:50:00|40.42|38.02|40.65|38.25|40.68|38.28|40.4|38|0
1757516100000|2025-09-10 14:55:00|40.63|38.23|40.68|38.28|40.73|38.33|40.5|38.1|0
1757516400000|2025-09-10 15:00:00|40.7|38.3|40.72|38.32|40.81|38.41|40.58|38.18|0
1757516700000|2025-09-10 15:05:00|40.74|38.34|40.88|38.48|40.99|38.59|40.7|38.3|0
1757517000000|2025-09-10 15:10:00|40.85|38.45|40.93|38.53|40.98|38.58|40.77|38.37|0
1757517300000|2025-09-10 15:15:00|40.94|38.54|41.2|38.8|41.23|38.83|40.85|38.45|0
1757517600000|2025-09-10 15:20:00|41.22|38.82|41.32|38.92|41.37|38.97|41.13|38.73|0
1757517900000|2025-09-10 15:25:00|41.29|38.89|41.14|38.74|41.4|39|41.11|38.71|0
1757518200000|2025-09-10 15:30:00|41.13|38.73|41.4|39|41.52|39.12|41.1|38.7|0
1757518500000|2025-09-10 15:35:00|41.37|38.97|40.98|38.58|41.45|39.05|40.92|38.52|0
1757518800000|2025-09-10 15:40:00|41|38.6|40.86|38.46|41.06|38.66|40.84|38.44|0
1757519100000|2025-09-10 15:45:00|40.84|38.44|40.82|38.42|40.97|38.57|40.77|38.37|0
1757519400000|2025-09-10 15:50:00|40.84|38.44|40.64|38.24|40.89|38.49|40.6|38.2|0
1757519700000|2025-09-10 15:55:00|40.66|38.26|40.82|38.42|40.82|38.42|40.63|38.23|0
1757520000000|2025-09-10 16:00:00|40.85|38.45|40.96|38.56|40.98|38.58|40.77|38.37|0
1757520300000|2025-09-10 16:05:00|40.95|38.55|40.96|38.56|41.06|38.66|40.83|38.43|0
1757520600000|2025-09-10 16:10:00|40.88|38.48|40.95|38.55|40.99|38.59|40.83|38.43|0
1757520900000|2025-09-10 16:15:00|40.97|38.57|40.97|38.57|41.03|38.63|40.81|38.41|0
1757521200000|2025-09-10 16:20:00|40.95|38.55|41.03|38.63|41.24|38.84|40.89|38.49|0
1757521500000|2025-09-10 16:25:00|41.05|38.65|41.24|38.84|41.24|38.84|40.98|38.58|0
1757521800000|2025-09-10 16:30:00|41.22|38.82|41.23|38.83|41.3|38.9|41.15|38.75|0
1757522100000|2025-09-10 16:35:00|41.25|38.85|41.44|39.04|41.47|39.07|41.24|38.84|0
1757522400000|2025-09-10 16:40:00|41.45|39.05|41.71|39.31|41.79|39.39|41.45|39.05|0
1757522700000|2025-09-10 16:45:00|41.72|39.32|41.63|39.23|41.77|39.37|41.48|39.08|0
1757523000000|2025-09-10 16:50:00|41.64|39.24|41.32|38.92|41.66|39.26|41.3|38.9|0
1757523300000|2025-09-10 16:55:00|41.31|38.91|41.22|38.82|41.32|38.92|41.15|38.75|0
1757523600000|2025-09-10 17:00:00|41.23|38.83|40.99|38.59|41.36|38.96|40.89|38.49|0
1757523900000|2025-09-10 17:05:00|41|38.6|41.04|38.64|41.17|38.77|40.91|38.51|0
1757524200000|2025-09-10 17:10:00|41.03|38.63|41.06|38.66|41.1|38.7|40.99|38.59|0
1757524500000|2025-09-10 17:15:00|41.04|38.64|41.25|38.85|41.25|38.85|40.99|38.59|0
1757524800000|2025-09-10 17:20:00|41.22|38.82|41.38|38.98|41.49|39.09|41.18|38.78|0
1757525100000|2025-09-10 17:25:00|41.39|38.99|41.71|39.31|41.75|39.35|41.38|38.98|0
1757525400000|2025-09-10 17:30:00|41.72|39.32|41.47|39.07|41.76|39.36|41.45|39.05|0
1757525700000|2025-09-10 17:35:00|41.49|39.09|41.49|39.09|41.5|39.1|41.3|38.9|0
1757526000000|2025-09-10 17:40:00|41.5|39.1|41.37|38.97|41.52|39.12|41.28|38.88|0
1757526300000|2025-09-10 17:45:00|41.39|38.99|41.42|39.02|41.5|39.1|41.34|38.94|0
1757526600000|2025-09-10 17:50:00|41.41|39.01|41.5|39.1|41.58|39.18|41.33|38.93|0
1757526900000|2025-09-10 17:55:00|41.48|39.08|41.28|38.88|41.54|39.14|41.27|38.87|0
1757527200000|2025-09-10 18:00:00|41.29|38.89|41.31|38.91|41.38|38.98|41.22|38.82|0
1757527500000|2025-09-10 18:05:00|41.33|38.93|41.45|39.05|41.47|39.07|41.3|38.9|0
1757527800000|2025-09-10 18:10:00|41.47|39.07|41.42|39.02|41.58|39.18|41.36|38.96|0
1757528100000|2025-09-10 18:15:00|41.43|39.03|41.71|39.31|41.8|39.4|41.43|39.03|0
1757528400000|2025-09-10 18:20:00|41.73|39.33|41.73|39.33|41.87|39.47|41.6|39.2|0
1757528700000|2025-09-10 18:25:00|41.75|39.35|41.7|39.3|41.91|39.51|41.63|39.23|0
1757529000000|2025-09-10 18:30:00|41.68|39.28|41.42|39.02|41.76|39.36|41.4|39|0
1757529300000|2025-09-10 18:35:00|41.43|39.03|41.63|39.23|41.66|39.26|41.38|38.98|0
1757529600000|2025-09-10 18:40:00|41.62|39.22|41.66|39.26|41.66|39.26|41.51|39.11|0
1757529900000|2025-09-10 18:45:00|41.65|39.25|41.81|39.41|41.87|39.47|41.53|39.13|0
1757530200000|2025-09-10 18:50:00|41.83|39.43|41.88|39.48|41.97|39.57|41.77|39.37|0
1757530500000|2025-09-10 18:55:00|41.86|39.46|41.48|39.08|41.88|39.48|41.44|39.04|0
1757530800000|2025-09-10 19:00:00|41.5|39.1|41.76|39.36|41.79|39.39|41.44|39.04|0
1757531100000|2025-09-10 19:05:00|41.78|39.38|42.04|39.64|42.1|39.7|41.67|39.27|0
1757531400000|2025-09-10 19:10:00|42.03|39.63|42.31|39.91|42.31|39.91|41.96|39.56|0
1757531700000|2025-09-10 19:15:00|42.29|39.89|42.03|39.63|42.31|39.91|42.02|39.62|0
1757532000000|2025-09-10 19:20:00|42.05|39.65|42.39|39.99|42.57|40.17|42.05|39.65|0
1757532300000|2025-09-10 19:25:00|42.35|39.95|42.56|40.16|42.57|40.17|42.34|39.94|0
1757532600000|2025-09-10 19:30:00|42.53|40.13|42.24|39.84|42.55|40.15|42.1|39.7|0
1757532900000|2025-09-10 19:35:00|42.23|39.83|42.56|40.16|42.56|40.16|42.06|39.66|0
1757533200000|2025-09-10 19:40:00|42.58|40.18|41.95|39.55|42.64|40.24|41.95|39.55|0
1757533500000|2025-09-10 19:45:00|41.93|39.53|41.91|39.51|42.06|39.66|41.86|39.46|0
1757533800000|2025-09-10 19:50:00|41.8|39.4|41.68|39.28|41.92|39.52|41.56|39.16|0
1757534100000|2025-09-10 19:55:00|41.7|39.3|41.66|39.26|41.7|39.3|41.37|38.97|0
1757534400000|2025-09-10 20:00:00|41.64|39.24|41.64|39.24|41.75|39.35|41.48|39.08|0
1757534700000|2025-09-10 20:05:00|41.66|39.26|41.71|39.31|41.82|39.42|41.57|39.17|0
1757535000000|2025-09-10 20:10:00|41.72|39.32|41.74|39.34|41.77|39.37|41.7|39.3|0
1757535300000|2025-09-10 20:15:00|41.72|39.32|41.78|39.38|41.84|39.44|41.7|39.3|0
1757535600000|2025-09-10 20:20:00|41.8|39.4|41.79|39.39|41.84|39.44|41.74|39.34|0
1757535900000|2025-09-10 20:25:00|41.77|39.37|41.74|39.34|41.79|39.39|41.65|39.25|0
1757536200000|2025-09-10 20:30:00|41.75|39.35|41.73|39.33|41.78|39.38|41.71|39.31|0
1757536500000|2025-09-10 20:35:00|41.71|39.31|41.71|39.31|41.75|39.35|41.68|39.28|0
1757536800000|2025-09-10 20:40:00|41.73|39.33|41.75|39.35|41.75|39.35|41.69|39.29|0
1757537100000|2025-09-10 20:45:00|41.77|39.37|41.74|39.34|41.77|39.37|41.72|39.32|0
1757537400000|2025-09-10 20:50:00|41.72|39.32|41.93|39.53|41.93|39.53|41.7|39.3|0
1757537700000|2025-09-10 20:55:00|42.23|39.23|42.2|39.2|42.23|39.23|42.17|39.17|0
1757538000000|2025-09-10 21:00:00|42.22|39.22|42.25|39.25|42.29|39.29|42.2|39.2|0
1757538300000|2025-09-10 21:05:00|42.26|39.26|42.25|39.25|42.28|39.28|42.23|39.23|0
1757538600000|2025-09-10 21:10:00|42.23|39.23|42.24|39.24|42.24|39.24|42.23|39.23|0
1757538900000|2025-09-10 21:15:00|42.23|39.23|42.22|39.22|42.23|39.23|42.21|39.21|0
1757539200000|2025-09-10 21:20:00|42.23|39.23|42.24|39.24|42.28|39.28|42.23|39.23|0
1757539500000|2025-09-10 21:25:00|42.25|39.25|42.26|39.26|42.28|39.28|42.24|39.24|0
1757539800000|2025-09-10 21:30:00|42.27|39.27|42.27|39.27|42.27|39.27|42.27|39.27|0
1757540100000|2025-09-10 21:35:00|42.26|39.26|42.26|39.26|42.26|39.26|42.26|39.26|0
1757540400000|2025-09-10 21:40:00|42.25|39.25|42.26|39.26|42.26|39.26|42.25|39.25|0
1757540700000|2025-09-10 21:45:00|42.25|39.25|42.24|39.24|42.26|39.26|42.24|39.24|0
1757541000000|2025-09-10 21:50:00|42.25|39.25|42.25|39.25|42.26|39.26|42.25|39.25|0
1757541300000|2025-09-10 21:55:00|42.24|39.24|42.24|39.24|42.24|39.24|42.23|39.23|0
1757541600000|2025-09-10 22:00:00|42.21|39.21|41.97|38.97|42.25|39.25|41.93|38.93|0
1757541900000|2025-09-10 22:05:00|41.95|38.95|42.04|39.04|42.04|39.04|41.92|38.92|0
1757542200000|2025-09-10 22:10:00|42.05|39.05|42.04|39.04|42.06|39.06|41.96|38.96|0
1757542500000|2025-09-10 22:15:00|42.06|39.06|42.01|39.01|42.11|39.11|42.01|39.01|0
1757542800000|2025-09-10 22:20:00|42.02|39.02|42.05|39.05|42.07|39.07|41.96|38.96|0
1757543100000|2025-09-10 22:25:00|42.07|39.07|42.04|39.04|42.09|39.09|41.99|38.99|0
1757543400000|2025-09-10 22:30:00|42.01|39.01|41.99|38.99|42.02|39.02|41.99|38.99|0
1757543700000|2025-09-10 22:35:00|42|39|41.96|38.96|42|39|41.96|38.96|0
1757544000000|2025-09-10 22:40:00|41.95|38.95|41.87|38.87|41.95|38.95|41.86|38.86|0
1757544300000|2025-09-10 22:45:00|41.84|38.84|41.7|38.7|41.87|38.87|41.7|38.7|0
1757544600000|2025-09-10 22:50:00|41.68|38.68|41.74|38.74|41.78|38.78|41.68|38.68|0
1757544900000|2025-09-10 22:55:00|41.73|38.73|41.71|38.71|41.73|38.73|41.51|38.51|0
1757545200000|2025-09-10 23:00:00|41.7|38.7|41.71|38.71|41.77|38.77|41.69|38.69|0
1757545500000|2025-09-10 23:05:00|41.69|38.69|41.5|38.5|41.69|38.69|41.5|38.5|0
1757545800000|2025-09-10 23:10:00|41.49|38.49|41.63|38.63|41.64|38.64|41.49|38.49|0
1757546100000|2025-09-10 23:15:00|41.64|38.64|41.56|38.56|41.64|38.64|41.47|38.47|0
1757546400000|2025-09-10 23:20:00|41.55|38.55|41.56|38.56|41.56|38.56|41.5|38.5|0
1757546700000|2025-09-10 23:25:00|41.55|38.55|41.61|38.61|41.61|38.61|41.55|38.55|0
1757547000000|2025-09-10 23:30:00|41.59|38.59|41.59|38.59|41.62|38.62|41.58|38.58|0
1757547300000|2025-09-10 23:35:00|41.61|38.61|41.59|38.59|41.61|38.61|41.56|38.56|0
1757547600000|2025-09-10 23:40:00|41.62|38.62|41.63|38.63|41.67|38.67|41.6|38.6|0
1757547900000|2025-09-10 23:45:00|41.62|38.62|41.63|38.63|41.67|38.67|41.62|38.62|0
1757548200000|2025-09-10 23:50:00|41.65|38.65|41.66|38.66|41.71|38.71|41.65|38.65|0
1757548500000|2025-09-10 23:55:00|41.68|38.68|41.6|38.6|41.69|38.69|41.6|38.6|0
1757548800000|2025-09-11 00:00:00|41.61|38.61|41.68|38.68|41.71|38.71|41.57|38.57|0
1757549100000|2025-09-11 00:05:00|41.66|38.66|41.79|38.79|41.79|38.79|41.65|38.65|0
1757549400000|2025-09-11 00:10:00|41.77|38.77|41.81|38.81|41.82|38.82|41.74|38.74|0
1757549700000|2025-09-11 00:15:00|41.8|38.8|41.46|39.06|41.83|39.13|41.29|38.8|0
1757550000000|2025-09-11 00:20:00|41.51|39.11|41.52|39.12|41.55|39.15|41.43|39.03|0
1757550300000|2025-09-11 00:25:00|41.53|39.13|41.45|39.05|41.53|39.13|41.41|39.01|0
1757550600000|2025-09-11 00:30:00|41.46|39.06|41.42|39.02|41.51|39.11|41.38|38.98|0
1757550900000|2025-09-11 00:35:00|41.45|39.05|41.43|39.03|41.49|39.09|41.38|38.98|0
1757551200000|2025-09-11 00:40:00|41.42|39.02|41.38|38.98|41.43|39.03|41.33|38.93|0
1757551500000|2025-09-11 00:45:00|41.4|39|41.31|38.91|41.4|39|41.3|38.9|0
1757551800000|2025-09-11 00:50:00|41.3|38.9|41.36|38.96|41.38|38.98|41.27|38.87|0
1757552100000|2025-09-11 00:55:00|41.34|38.94|41.35|38.95|41.4|39|41.31|38.91|0
1757552400000|2025-09-11 01:00:00|41.37|38.97|41.37|38.97|41.42|39.02|41.29|38.89|0
1757552700000|2025-09-11 01:05:00|41.35|38.95|41.33|38.93|41.38|38.98|41.3|38.9|0
1757553000000|2025-09-11 01:10:00|41.31|38.91|41.34|38.94|41.4|39|41.29|38.89|0
1757553300000|2025-09-11 01:15:00|41.35|38.95|41.35|38.95|41.38|38.98|41.33|38.93|0
1757553600000|2025-09-11 01:20:00|41.37|38.97|41.38|38.98|41.43|39.03|41.32|38.92|0
1757553900000|2025-09-11 01:25:00|41.36|38.96|41.35|38.95|41.38|38.98|41.32|38.92|0
1757554200000|2025-09-11 01:30:00|41.36|38.96|41.32|38.92|41.37|38.97|41.24|38.84|0
1757554500000|2025-09-11 01:35:00|41.31|38.91|41.25|38.85|41.32|38.92|41.24|38.84|0
1757554800000|2025-09-11 01:40:00|41.27|38.87|41.28|38.88|41.33|38.93|41.22|38.82|0
1757555100000|2025-09-11 01:45:00|41.3|38.9|41.3|38.9|41.33|38.93|41.26|38.86|0
1757555400000|2025-09-11 01:50:00|41.31|38.91|41.33|38.93|41.37|38.97|41.28|38.88|0
1757555700000|2025-09-11 01:55:00|41.31|38.91|41.32|38.92|41.37|38.97|41.28|38.88|0
1757556000000|2025-09-11 02:00:00|41.34|38.94|41.34|38.94|41.34|38.94|41.26|38.86|0
1757556300000|2025-09-11 02:05:00|41.32|38.92|41.36|38.96|41.38|38.98|41.29|38.89|0
1757556600000|2025-09-11 02:10:00|41.35|38.95|41.34|38.94|41.4|39|41.26|38.86|0
1757556900000|2025-09-11 02:15:00|41.33|38.93|41.29|38.89|41.36|38.96|41.29|38.89|0
1757557200000|2025-09-11 02:20:00|41.27|38.87|41.28|38.88|41.32|38.92|41.25|38.85|0
1757557500000|2025-09-11 02:25:00|41.27|38.87|41.29|38.89|41.31|38.91|41.23|38.83|0
1757557800000|2025-09-11 02:30:00|41.28|38.88|41.27|38.87|41.31|38.91|41.24|38.84|0
1757558100000|2025-09-11 02:35:00|41.29|38.89|41.31|38.91|41.33|38.93|41.29|38.89|0
1757558400000|2025-09-11 02:40:00|41.29|38.89|41.33|38.93|41.37|38.97|41.27|38.87|0
1757558700000|2025-09-11 02:45:00|41.32|38.92|41.33|38.93|41.37|38.97|41.3|38.9|0
1757559000000|2025-09-11 02:50:00|41.32|38.92|41.33|38.93|41.35|38.95|41.32|38.92|0
1757559300000|2025-09-11 02:55:00|41.32|38.92|41.35|38.95|41.35|38.95|41.31|38.91|0
1757559600000|2025-09-11 03:00:00|41.33|38.93|41.35|38.95|41.36|38.96|41.29|38.89|0
1757559900000|2025-09-11 03:05:00|41.34|38.94|41.33|38.93|41.37|38.97|41.31|38.91|0
1757560200000|2025-09-11 03:10:00|41.34|38.94|41.32|38.92|41.36|38.96|41.3|38.9|0
1757560500000|2025-09-11 03:15:00|41.3|38.9|41.32|38.92|41.33|38.93|41.29|38.89|0
1757560800000|2025-09-11 03:20:00|41.31|38.91|41.29|38.89|41.32|38.92|41.27|38.87|0
1757561100000|2025-09-11 03:25:00|41.3|38.9|41.3|38.9|41.32|38.92|41.26|38.86|0
1757561400000|2025-09-11 03:30:00|41.32|38.92|41.27|38.87|41.32|38.92|41.27|38.87|0
1757561700000|2025-09-11 03:35:00|41.25|38.85|41.27|38.87|41.3|38.9|41.25|38.85|0
1757562000000|2025-09-11 03:40:00|41.25|38.85|41.25|38.85|41.29|38.89|41.25|38.85|0
1757562300000|2025-09-11 03:45:00|41.26|38.86|41.29|38.89|41.32|38.92|41.24|38.84|0
1757562600000|2025-09-11 03:50:00|41.28|38.88|41.31|38.91|41.31|38.91|41.26|38.86|0
1757562900000|2025-09-11 03:55:00|41.29|38.89|41.33|38.93|41.35|38.95|41.29|38.89|0
1757563200000|2025-09-11 04:00:00|41.31|38.91|41.32|38.92|41.36|38.96|41.3|38.9|0
1757563500000|2025-09-11 04:05:00|41.34|38.94|41.3|38.9|41.36|38.96|41.29|38.89|0
1757563800000|2025-09-11 04:10:00|41.29|38.89|41.31|38.91|41.34|38.94|41.29|38.89|0
1757564100000|2025-09-11 04:15:00|41.3|38.9|41.45|39.05|41.5|39.1|41.28|38.88|0
1757564400000|2025-09-11 04:20:00|41.44|39.04|41.41|39.01|41.5|39.1|41.38|38.98|0
1757564700000|2025-09-11 04:25:00|41.44|39.04|41.45|39.05|41.5|39.1|41.42|39.02|0
1757565000000|2025-09-11 04:30:00|41.44|39.04|41.43|39.03|41.5|39.1|41.41|39.01|0
1757565300000|2025-09-11 04:35:00|41.41|39.01|41.42|39.02|41.48|39.08|41.41|39.01|0
1757565600000|2025-09-11 04:40:00|41.43|39.03|41.45|39.05|41.48|39.08|41.42|39.02|0
1757565900000|2025-09-11 04:45:00|41.43|39.03|41.45|39.05|41.49|39.09|41.41|39.01|0
1757566200000|2025-09-11 04:50:00|41.46|39.06|41.45|39.05|41.51|39.11|41.42|39.02|0
1757566500000|2025-09-11 04:55:00|41.46|39.06|41.47|39.07|41.47|39.07|41.44|39.04|0
1757566800000|2025-09-11 05:00:00|41.45|39.05|41.48|39.08|41.48|39.08|41.38|38.98|0
1757567100000|2025-09-11 05:05:00|41.46|39.06|41.47|39.07|41.5|39.1|41.41|39.01|0
1757567400000|2025-09-11 05:10:00|41.48|39.08|41.69|39.29|41.69|39.29|41.44|39.04|0
1757567700000|2025-09-11 05:15:00|41.68|39.28|41.62|39.22|41.71|39.31|41.59|39.19|0
1757568000000|2025-09-11 05:20:00|41.61|39.21|41.58|39.18|41.65|39.25|41.53|39.13|0
1757568300000|2025-09-11 05:25:00|41.59|39.19|41.48|39.08|41.59|39.19|41.26|38.86|0
1757568600000|2025-09-11 05:30:00|41.49|39.09|41.51|39.11|41.7|39.3|41.44|39.04|0
1757568900000|2025-09-11 05:35:00|41.53|39.13|41.49|39.09|41.57|39.17|41.47|39.07|0
1757569200000|2025-09-11 05:40:00|41.48|39.08|41.38|38.98|41.5|39.1|41.36|38.96|0
1757569500000|2025-09-11 05:45:00|41.39|38.99|41.39|38.99|41.44|39.04|41.33|38.93|0
1757569800000|2025-09-11 05:50:00|41.38|38.98|41.37|38.97|41.47|39.07|41.35|38.95|0
1757570100000|2025-09-11 05:55:00|41.38|38.98|41.39|38.99|41.41|39.01|41.32|38.92|0
1757570400000|2025-09-11 06:00:00|41.41|39.01|41.43|39.03|41.45|39.05|41.32|38.92|0
1757570700000|2025-09-11 06:05:00|41.44|39.04|41.36|38.96|41.45|39.05|41.34|38.94|0
1757571000000|2025-09-11 06:10:00|41.38|38.98|41.4|39|41.43|39.03|41.34|38.94|0
1757571300000|2025-09-11 06:15:00|41.42|39.02|41.43|39.03|41.44|39.04|41.31|38.91|0
1757571600000|2025-09-11 06:20:00|41.42|39.02|41.25|38.85|41.45|39.05|41.25|38.85|0
1757571900000|2025-09-11 06:25:00|41.22|38.82|41.22|38.82|41.27|38.87|41.17|38.77|0
1757572200000|2025-09-11 06:30:00|41.23|38.83|40.94|38.54|41.25|38.85|40.84|38.44|0
1757572500000|2025-09-11 06:35:00|40.92|38.52|40.82|38.42|40.95|38.55|40.8|38.4|0
1757572800000|2025-09-11 06:40:00|40.87|38.47|40.97|38.57|41|38.6|40.81|38.41|0
1757573100000|2025-09-11 06:45:00|40.95|38.55|40.89|38.49|41.01|38.61|40.88|38.48|0
1757573400000|2025-09-11 06:50:00|40.88|38.48|40.94|38.54|40.96|38.56|40.86|38.46|0
1757573700000|2025-09-11 06:55:00|40.95|38.55|40.92|38.52|40.97|38.57|40.88|38.48|0
1757574000000|2025-09-11 07:00:00|40.93|38.53|40.96|38.56|41.01|38.61|40.85|38.45|0
1757574300000|2025-09-11 07:05:00|40.93|38.53|41.02|38.62|41.02|38.62|40.9|38.5|0
1757574600000|2025-09-11 07:10:00|41.04|38.64|41.03|38.63|41.09|38.69|40.99|38.59|0
1757574900000|2025-09-11 07:15:00|41.05|38.65|40.96|38.56|41.08|38.68|40.94|38.54|0
1757575200000|2025-09-11 07:20:00|40.98|38.58|40.93|38.53|41.02|38.62|40.93|38.53|0
1757575500000|2025-09-11 07:25:00|40.95|38.55|41.06|38.66|41.06|38.66|40.92|38.52|0
1757575800000|2025-09-11 07:30:00|41.04|38.64|41.03|38.63|41.09|38.69|40.99|38.59|0
1757576100000|2025-09-11 07:35:00|41.01|38.61|40.98|38.58|41.03|38.63|40.94|38.54|0
1757576400000|2025-09-11 07:40:00|40.96|38.56|41|38.6|41.02|38.62|40.95|38.55|0
1757576700000|2025-09-11 07:45:00|40.98|38.58|40.96|38.56|41.03|38.63|40.95|38.55|0
1757577000000|2025-09-11 07:50:00|40.95|38.55|40.97|38.57|41.01|38.61|40.95|38.55|0
1757577300000|2025-09-11 07:55:00|40.96|38.56|40.96|38.56|40.99|38.59|40.91|38.51|0
1757577600000|2025-09-11 08:00:00|40.97|38.57|40.95|38.55|41.01|38.61|40.9|38.5|0
1757577900000|2025-09-11 08:05:00|40.96|38.56|40.95|38.55|40.99|38.59|40.92|38.52|0
1757578200000|2025-09-11 08:10:00|40.94|38.54|40.88|38.48|40.97|38.57|40.87|38.47|0
1757578500000|2025-09-11 08:15:00|40.89|38.49|40.89|38.49|40.93|38.53|40.86|38.46|0
1757578800000|2025-09-11 08:20:00|40.87|38.47|40.91|38.51|40.94|38.54|40.85|38.45|0
1757579100000|2025-09-11 08:25:00|40.89|38.49|40.97|38.57|40.97|38.57|40.88|38.48|0
1757579400000|2025-09-11 08:30:00|40.95|38.55|40.95|38.55|40.99|38.59|40.92|38.52|0
1757579700000|2025-09-11 08:35:00|40.94|38.54|40.98|38.58|41.08|38.68|40.94|38.54|0
1757580000000|2025-09-11 08:40:00|41|38.6|41.02|38.62|41.03|38.63|40.97|38.57|0
1757580300000|2025-09-11 08:45:00|41.03|38.63|40.98|38.58|41.04|38.64|40.98|38.58|0
1757580600000|2025-09-11 08:50:00|41|38.6|41|38.6|41.02|38.62|40.96|38.56|0
1757580900000|2025-09-11 08:55:00|41.02|38.62|41.01|38.61|41.02|38.62|40.99|38.59|0
1757581200000|2025-09-11 09:00:00|41|38.6|41|38.6|41.04|38.64|40.99|38.59|0
1757581500000|2025-09-11 09:05:00|40.99|38.59|40.99|38.59|41.04|38.64|40.96|38.56|0
1757581800000|2025-09-11 09:10:00|41.01|38.61|41.05|38.65|41.05|38.65|40.97|38.57|0
1757582100000|2025-09-11 09:15:00|41.06|38.66|41|38.6|41.07|38.67|40.94|38.54|0
1757582400000|2025-09-11 09:20:00|40.98|38.58|40.88|38.48|40.98|38.58|40.88|38.48|0
1757582700000|2025-09-11 09:25:00|40.89|38.49|40.91|38.51|40.93|38.53|40.88|38.48|0
1757583000000|2025-09-11 09:30:00|40.92|38.52|40.91|38.51|40.95|38.55|40.9|38.5|0
1757583300000|2025-09-11 09:35:00|40.9|38.5|40.93|38.53|40.95|38.55|40.9|38.5|0
1757583600000|2025-09-11 09:40:00|40.92|38.52|40.92|38.52|40.95|38.55|40.91|38.51|0
1757583900000|2025-09-11 09:45:00|40.9|38.5|41.07|38.67|41.09|38.69|40.9|38.5|0
1757584200000|2025-09-11 09:50:00|41.06|38.66|40.99|38.59|41.07|38.67|40.97|38.57|0
1757584500000|2025-09-11 09:55:00|40.97|38.57|41|38.6|41.02|38.62|40.97|38.57|0
1757584800000|2025-09-11 10:00:00|40.99|38.59|40.95|38.55|41|38.6|40.92|38.52|0
1757585100000|2025-09-11 10:05:00|40.96|38.56|40.89|38.49|40.97|38.57|40.86|38.46|0
1757585400000|2025-09-11 10:10:00|40.88|38.48|40.73|38.33|40.88|38.48|40.73|38.33|0
1757585700000|2025-09-11 10:15:00|40.74|38.34|40.77|38.37|40.8|38.4|40.73|38.33|0
1757586000000|2025-09-11 10:20:00|40.75|38.35|40.76|38.36|40.8|38.4|40.74|38.34|0
1757586300000|2025-09-11 10:25:00|40.77|38.37|40.76|38.36|40.78|38.38|40.74|38.34|0
1757586600000|2025-09-11 10:30:00|40.78|38.38|40.74|38.34|40.79|38.39|40.74|38.34|0
1757586900000|2025-09-11 10:35:00|40.76|38.36|40.73|38.33|40.79|38.39|40.73|38.33|0
1757587200000|2025-09-11 10:40:00|40.72|38.32|40.72|38.32|40.76|38.36|40.71|38.31|0
1757587500000|2025-09-11 10:45:00|40.74|38.34|40.7|38.3|40.76|38.36|40.7|38.3|0
1757587800000|2025-09-11 10:50:00|40.69|38.29|40.72|38.32|40.75|38.35|40.68|38.28|0
1757588100000|2025-09-11 10:55:00|40.7|38.3|40.72|38.32|40.74|38.34|40.69|38.29|0
1757588400000|2025-09-11 11:00:00|40.71|38.31|40.72|38.32|40.76|38.36|40.69|38.29|0
1757588700000|2025-09-11 11:05:00|40.7|38.3|40.71|38.31|40.73|38.33|40.68|38.28|0
1757589000000|2025-09-11 11:10:00|40.72|38.32|40.72|38.32|40.73|38.33|40.68|38.28|0
1757589300000|2025-09-11 11:15:00|40.7|38.3|40.73|38.33|40.74|38.34|40.69|38.29|0
1757589600000|2025-09-11 11:20:00|40.74|38.34|40.7|38.3|40.74|38.34|40.7|38.3|0
1757589900000|2025-09-11 11:25:00|40.71|38.31|40.74|38.34|40.75|38.35|40.68|38.28|0
1757590200000|2025-09-11 11:30:00|40.75|38.35|40.69|38.29|40.75|38.35|40.69|38.29|0
1757590500000|2025-09-11 11:35:00|40.71|38.31|40.64|38.24|40.73|38.33|40.61|38.21|0
1757590800000|2025-09-11 11:40:00|40.66|38.26|40.61|38.21|40.68|38.28|40.58|38.18|0
1757591100000|2025-09-11 11:45:00|40.59|38.19|40.54|38.14|40.65|38.25|40.52|38.12|0
1757591400000|2025-09-11 11:50:00|40.55|38.15|40.59|38.19|40.62|38.22|40.49|38.09|0
1757591700000|2025-09-11 11:55:00|40.6|38.2|40.62|38.22|40.66|38.26|40.6|38.2|0
1757592000000|2025-09-11 12:00:00|40.64|38.24|40.6|38.2|40.66|38.26|39.92|37.52|0
1757592300000|2025-09-11 12:05:00|40.59|38.19|40.62|38.22|40.63|38.23|40.55|38.15|0
1757592600000|2025-09-11 12:10:00|40.63|38.23|40.59|38.19|40.66|38.26|40.57|38.17|0
1757592900000|2025-09-11 12:15:00|40.53|38.13|40.6|38.2|40.68|38.28|40.53|38.13|0
1757593200000|2025-09-11 12:20:00|40.59|38.19|40.59|38.19|40.65|38.25|40.48|38.08|0
1757593500000|2025-09-11 12:25:00|40.61|38.21|40.67|38.27|40.74|38.34|40.48|38.08|0
1757593800000|2025-09-11 12:30:00|40.68|38.28|41.27|38.87|41.82|39.42|39.96|37.56|0
1757594100000|2025-09-11 12:35:00|41.3|38.9|41.23|38.83|41.34|38.94|40.94|38.54|0
1757594400000|2025-09-11 12:40:00|41.13|38.73|40.92|38.52|41.18|38.78|40.85|38.45|0
1757594700000|2025-09-11 12:45:00|40.89|38.49|40.65|38.25|40.89|38.49|40.44|38.04|0
1757595000000|2025-09-11 12:50:00|40.64|38.24|40.16|37.76|40.72|38.32|40.11|37.71|0
1757595300000|2025-09-11 12:55:00|40.17|37.77|40|37.6|40.27|37.87|40|37.6|0
1757595600000|2025-09-11 13:00:00|40.01|37.61|39.95|37.55|40.04|37.64|39.88|37.48|0
1757595900000|2025-09-11 13:05:00|39.96|37.56|40.2|37.8|40.2|37.8|39.95|37.55|0
1757596200000|2025-09-11 13:10:00|40.15|37.75|40.25|37.85|40.28|37.88|40.12|37.72|0
1757596500000|2025-09-11 13:15:00|40.23|37.83|40.24|37.84|40.3|37.9|40.19|37.79|0
1757596800000|2025-09-11 13:20:00|40.22|37.82|40.1|37.7|40.27|37.87|40.02|37.62|0
1757597100000|2025-09-11 13:25:00|40.05|37.65|40.54|38.14|40.55|38.15|40.04|37.64|0
1757597400000|2025-09-11 13:30:00|39.97|37.57|39.98|37.58|40.07|37.67|39.82|37.42|0
1757597700000|2025-09-11 13:35:00|39.95|37.55|40.16|37.76|40.28|37.88|39.91|37.51|0
1757598000000|2025-09-11 13:40:00|40.13|37.73|40.16|37.76|40.24|37.84|39.88|37.48|0
1757598300000|2025-09-11 13:45:00|40.18|37.78|39.9|37.5|40.37|37.97|39.8|37.4|0
1757598600000|2025-09-11 13:50:00|39.86|37.46|39.58|37.18|39.99|37.59|39.49|37.09|0
1757598900000|2025-09-11 13:55:00|39.59|37.19|39.44|37.04|39.7|37.3|39.36|36.96|0
1757599200000|2025-09-11 14:00:00|39.41|37.01|39.5|37.1|39.59|37.19|39.34|36.94|0
1757599500000|2025-09-11 14:05:00|39.48|37.08|39.46|37.06|39.54|37.14|39.28|36.88|0
1757599800000|2025-09-11 14:10:00|39.42|37.02|39.66|37.26|39.68|37.28|39.4|37|0
1757600100000|2025-09-11 14:15:00|39.63|37.23|39.63|37.23|39.7|37.3|39.4|37|0
1757600400000|2025-09-11 14:20:00|39.54|37.14|39.52|37.12|39.69|37.29|39.47|37.07|0
1757600700000|2025-09-11 14:25:00|39.48|37.08|39.6|37.2|39.61|37.21|39.39|36.99|0
1757601000000|2025-09-11 14:30:00|39.58|37.18|39.2|36.8|39.6|37.2|39.2|36.8|0
1757601300000|2025-09-11 14:35:00|39.21|36.81|39.13|36.73|39.28|36.88|39.06|36.66|0
1757601600000|2025-09-11 14:40:00|39.11|36.71|39.2|36.8|39.24|36.84|39.05|36.65|0
1757601900000|2025-09-11 14:45:00|39.18|36.78|39.46|37.06|39.5|37.1|39.14|36.74|0
1757602200000|2025-09-11 14:50:00|39.43|37.03|39.52|37.12|39.6|37.2|39.39|36.99|0
1757602500000|2025-09-11 14:55:00|39.49|37.09|39.27|36.87|39.62|37.22|39.25|36.85|0
1757602800000|2025-09-11 15:00:00|39.29|36.89|39.2|36.8|39.31|36.91|39.13|36.73|0
1757603100000|2025-09-11 15:05:00|39.19|36.79|39.32|36.92|39.32|36.92|39.17|36.77|0
1757603400000|2025-09-11 15:10:00|39.29|36.89|39.18|36.78|39.33|36.93|39.18|36.78|0
1757603700000|2025-09-11 15:15:00|39.19|36.79|38.95|36.55|39.2|36.8|38.81|36.41|0
1757604000000|2025-09-11 15:20:00|38.93|36.53|39.1|36.7|39.11|36.71|38.9|36.5|0
1757604300000|2025-09-11 15:25:00|39.08|36.68|39.03|36.63|39.08|36.68|38.96|36.56|0
1757604600000|2025-09-11 15:30:00|39|36.6|39.06|36.66|39.07|36.67|38.87|36.47|0
1757604900000|2025-09-11 15:35:00|39.04|36.64|39.12|36.72|39.21|36.81|39|36.6|0
1757605200000|2025-09-11 15:40:00|39.14|36.74|39.26|36.86|39.29|36.89|39.12|36.72|0
1757605500000|2025-09-11 15:45:00|39.31|36.91|39.46|37.06|39.51|37.11|39.28|36.88|0
1757605800000|2025-09-11 15:50:00|39.43|37.03|39.1|36.7|39.44|37.04|39.09|36.69|0
1757606100000|2025-09-11 15:55:00|39.15|36.75|39.26|36.86|39.26|36.86|39.07|36.67|0
1757606400000|2025-09-11 16:00:00|39.29|36.89|38.94|36.54|39.29|36.89|38.92|36.52|0
1757606700000|2025-09-11 16:05:00|38.95|36.55|39.03|36.63|39.07|36.67|38.91|36.51|0
1757607000000|2025-09-11 16:10:00|38.94|36.54|38.94|36.54|39.06|36.66|38.89|36.49|0
1757607300000|2025-09-11 16:15:00|38.92|36.52|38.94|36.54|38.97|36.57|38.86|36.46|0
1757607600000|2025-09-11 16:20:00|38.95|36.55|38.84|36.44|38.97|36.57|38.82|36.42|0
1757607900000|2025-09-11 16:25:00|38.86|36.46|38.89|36.49|38.91|36.51|38.78|36.38|0
1757608200000|2025-09-11 16:30:00|38.88|36.48|38.99|36.59|39.02|36.62|38.8|36.4|0
1757608500000|2025-09-11 16:35:00|39.01|36.61|38.85|36.45|39.01|36.61|38.83|36.43|0
1757608800000|2025-09-11 16:40:00|38.84|36.44|39|36.6|39.08|36.68|38.84|36.44|0
1757609100000|2025-09-11 16:45:00|39.02|36.62|39.1|36.7|39.1|36.7|38.95|36.55|0
1757609400000|2025-09-11 16:50:00|39.12|36.72|39.18|36.78|39.29|36.89|39.1|36.7|0
1757609700000|2025-09-11 16:55:00|39.19|36.79|38.99|36.59|39.23|36.83|38.97|36.57|0
1757610000000|2025-09-11 17:00:00|38.97|36.57|38.99|36.59|39.21|36.81|38.97|36.57|0
1757610300000|2025-09-11 17:05:00|39.04|36.64|39.03|36.63|39.17|36.77|38.99|36.59|0
1757610600000|2025-09-11 17:10:00|39.02|36.62|38.93|36.53|39.04|36.64|38.87|36.47|0
1757610900000|2025-09-11 17:15:00|38.88|36.48|39.08|36.68|39.13|36.73|38.87|36.47|0
1757611200000|2025-09-11 17:20:00|39.09|36.69|39|36.6|39.11|36.71|39|36.6|0
1757611500000|2025-09-11 17:25:00|39.02|36.62|39.25|36.85|39.27|36.87|38.95|36.55|0
1757611800000|2025-09-11 17:30:00|39.24|36.84|38.99|36.59|39.24|36.84|38.99|36.59|0
1757612100000|2025-09-11 17:35:00|39|36.6|39.04|36.64|39.08|36.68|38.96|36.56|0
1757612400000|2025-09-11 17:40:00|39.01|36.61|38.95|36.55|39.1|36.7|38.91|36.51|0
1757612700000|2025-09-11 17:45:00|38.94|36.54|39.21|36.81|39.22|36.82|38.93|36.53|0
1757613000000|2025-09-11 17:50:00|39.28|36.88|39.19|36.79|39.35|36.95|39.19|36.79|0
1757613300000|2025-09-11 17:55:00|39.21|36.81|38.95|36.55|39.22|36.82|38.91|36.51|0
1757613600000|2025-09-11 18:00:00|38.92|36.52|38.97|36.57|39.02|36.62|38.86|36.46|0
1757613900000|2025-09-11 18:05:00|38.95|36.55|39.06|36.66|39.1|36.7|38.91|36.51|0
1757614200000|2025-09-11 18:10:00|39.07|36.67|39.11|36.71|39.19|36.79|38.95|36.55|0
1757614500000|2025-09-11 18:15:00|39.15|36.75|39.19|36.79|39.22|36.82|39.07|36.67|0
1757614800000|2025-09-11 18:20:00|39.21|36.81|39.09|36.69|39.22|36.82|39.04|36.64|0
1757615100000|2025-09-11 18:25:00|39.07|36.67|39.15|36.75|39.22|36.82|38.98|36.58|0
1757615400000|2025-09-11 18:30:00|39.14|36.74|39.22|36.82|39.23|36.83|39.09|36.69|0
1757615700000|2025-09-11 18:35:00|39.2|36.8|38.98|36.58|39.24|36.84|38.97|36.57|0
1757616000000|2025-09-11 18:40:00|38.97|36.57|38.95|36.55|39.02|36.62|38.93|36.53|0
1757616300000|2025-09-11 18:45:00|38.96|36.56|38.94|36.54|38.98|36.58|38.87|36.47|0
1757616600000|2025-09-11 18:50:00|38.92|36.52|38.9|36.5|38.95|36.55|38.81|36.41|0
1757616900000|2025-09-11 18:55:00|38.91|36.51|38.91|36.51|38.96|36.56|38.85|36.45|0
1757617200000|2025-09-11 19:00:00|38.92|36.52|38.93|36.53|39.03|36.63|38.87|36.47|0
1757617500000|2025-09-11 19:05:00|38.91|36.51|38.93|36.53|38.93|36.53|38.76|36.36|0
1757617800000|2025-09-11 19:10:00|38.95|36.55|38.92|36.52|38.96|36.56|38.79|36.39|0
1757618100000|2025-09-11 19:15:00|38.9|36.5|38.81|36.41|38.96|36.56|38.79|36.39|0
1757618400000|2025-09-11 19:20:00|38.83|36.43|38.81|36.41|38.86|36.46|38.79|36.39|0
1757618700000|2025-09-11 19:25:00|38.79|36.39|38.89|36.49|38.94|36.54|38.78|36.38|0
1757619000000|2025-09-11 19:30:00|38.91|36.51|38.7|36.3|38.91|36.51|38.65|36.25|0
1757619300000|2025-09-11 19:35:00|38.67|36.27|38.68|36.28|38.78|36.38|38.63|36.23|0
1757619600000|2025-09-11 19:40:00|38.73|36.33|38.82|36.42|38.88|36.48|38.7|36.3|0
1757619900000|2025-09-11 19:45:00|38.84|36.44|38.82|36.42|38.89|36.49|38.77|36.37|0
1757620200000|2025-09-11 19:50:00|38.87|36.47|38.73|36.33|38.89|36.49|38.63|36.23|0
1757620500000|2025-09-11 19:55:00|38.7|36.3|39.09|36.69|39.17|36.77|38.7|36.3|0
1757620800000|2025-09-11 20:00:00|39.14|36.74|39.16|36.76|39.22|36.82|39.03|36.63|0
1757621100000|2025-09-11 20:05:00|39.15|36.75|39.02|36.62|39.18|36.78|38.96|36.56|0
1757621400000|2025-09-11 20:10:00|39|36.6|39.11|36.71|39.11|36.71|38.98|36.58|0
1757621700000|2025-09-11 20:15:00|39.13|36.73|39.11|36.71|39.16|36.76|39.06|36.66|0
1757622000000|2025-09-11 20:20:00|39.12|36.72|39.14|36.74|39.16|36.76|39.1|36.7|0
1757622300000|2025-09-11 20:25:00|39.12|36.72|39.11|36.71|39.14|36.74|39.11|36.71|0
1757622600000|2025-09-11 20:30:00|39.13|36.73|39.11|36.71|39.14|36.74|39.09|36.69|0
1757622900000|2025-09-11 20:35:00|39.13|36.73|39.25|36.85|39.25|36.85|39.11|36.71|0
1757623200000|2025-09-11 20:40:00|39.23|36.83|39.25|36.85|39.25|36.85|39.19|36.79|0
1757623500000|2025-09-11 20:45:00|39.24|36.84|39.2|36.8|39.25|36.85|39.19|36.79|0
1757623800000|2025-09-11 20:50:00|39.22|36.82|39.22|36.82|39.25|36.85|39.19|36.79|0
1757624100000|2025-09-11 20:55:00|39.52|36.52|39.54|36.54|39.56|36.56|39.5|36.5|0
1757624400000|2025-09-11 21:00:00|39.55|36.55|39.56|36.56|39.57|36.57|39.55|36.55|0
1757624700000|2025-09-11 21:05:00|39.57|36.57|39.57|36.57|39.59|36.59|39.54|36.54|0
1757625000000|2025-09-11 21:10:00|39.55|36.55|39.55|36.55|39.55|36.55|39.53|36.53|0
1757625300000|2025-09-11 21:15:00|39.54|36.54|39.55|36.55|39.55|36.55|39.54|36.54|0
1757625600000|2025-09-11 21:20:00|39.54|36.54|39.53|36.53|39.54|36.54|39.51|36.51|0
1757625900000|2025-09-11 21:25:00|39.51|36.51|39.52|36.52|39.52|36.52|39.51|36.51|0
1757626200000|2025-09-11 21:30:00|39.5|36.5|39.39|36.39|39.5|36.5|39.38|36.38|0
1757626500000|2025-09-11 21:35:00|39.41|36.41|39.47|36.47|39.48|36.48|39.39|36.39|0
1757626800000|2025-09-11 21:40:00|39.46|36.46|39.47|36.47|39.47|36.47|39.44|36.44|0
1757627100000|2025-09-11 21:45:00|39.46|36.46|39.36|36.36|39.47|36.47|39.36|36.36|0
1757627400000|2025-09-11 21:50:00|39.35|36.35|39.39|36.39|39.39|36.39|39.34|36.34|0
1757627700000|2025-09-11 21:55:00|39.37|36.37|39.31|36.31|39.37|36.37|39.29|36.29|0
1757628000000|2025-09-11 22:00:00|39.35|36.35|39.43|36.43|39.5|36.5|39.35|36.35|0
1757628300000|2025-09-11 22:05:00|39.44|36.44|39.41|36.41|39.47|36.47|39.37|36.37|0
1757628600000|2025-09-11 22:10:00|39.38|36.38|39.47|36.47|39.47|36.47|39.36|36.36|0
1757628900000|2025-09-11 22:15:00|39.46|36.46|39.48|36.48|39.49|36.49|39.45|36.45|0
1757629200000|2025-09-11 22:20:00|39.5|36.5|39.45|36.45|39.53|36.53|39.41|36.41|0
1757629500000|2025-09-11 22:25:00|39.44|36.44|39.44|36.44|39.48|36.48|39.42|36.42|0
1757629800000|2025-09-11 22:30:00|39.43|36.43|39.53|36.53|39.53|36.53|39.42|36.42|0
1757630100000|2025-09-11 22:35:00|39.51|36.51|39.55|36.55|39.57|36.57|39.5|36.5|0
1757630400000|2025-09-11 22:40:00|39.56|36.56|39.55|36.55|39.6|36.6|39.54|36.54|0
1757630700000|2025-09-11 22:45:00|39.57|36.57|39.52|36.52|39.57|36.57|39.51|36.51|0
1757631000000|2025-09-11 22:50:00|39.51|36.51|39.47|36.47|39.52|36.52|39.45|36.45|0
1757631300000|2025-09-11 22:55:00|39.49|36.49|39.49|36.49|39.5|36.5|39.47|36.47|0
1757631600000|2025-09-11 23:00:00|39.47|36.47|39.49|36.49|39.51|36.51|39.46|36.46|0
1757631900000|2025-09-11 23:05:00|39.5|36.5|39.54|36.54|39.56|36.56|39.5|36.5|0
1757632200000|2025-09-11 23:10:00|39.53|36.53|39.41|36.41|39.53|36.53|39.39|36.39|0
1757632500000|2025-09-11 23:15:00|39.42|36.42|39.39|36.39|39.44|36.44|39.39|36.39|0
1757632800000|2025-09-11 23:20:00|39.41|36.41|39.35|36.35|39.41|36.41|39.33|36.33|0
1757633100000|2025-09-11 23:25:00|39.36|36.36|39.39|36.39|39.42|36.42|39.35|36.35|0
1757633400000|2025-09-11 23:30:00|39.38|36.38|39.37|36.37|39.39|36.39|39.36|36.36|0
1757633700000|2025-09-11 23:35:00|39.36|36.36|39.4|36.4|39.42|36.42|39.33|36.33|0
1757634000000|2025-09-11 23:40:00|39.39|36.39|39.4|36.4|39.42|36.42|39.39|36.39|0
1757634300000|2025-09-11 23:45:00|39.42|36.42|39.43|36.43|39.44|36.44|39.4|36.4|0
1757634600000|2025-09-11 23:50:00|39.44|36.44|39.4|36.4|39.46|36.46|39.38|36.38|0
1757634900000|2025-09-11 23:55:00|39.39|36.39|39.43|36.43|39.43|36.43|39.35|36.35|0
1757635200000|2025-09-12 00:00:00|39.44|36.44|39.51|36.51|39.56|36.56|39.43|36.43|0
1757635500000|2025-09-12 00:05:00|39.53|36.53|39.51|36.51|39.56|36.56|39.5|36.5|0
1757635800000|2025-09-12 00:10:00|39.52|36.52|39.48|36.48|39.53|36.53|39.44|36.44|0
1757636100000|2025-09-12 00:15:00|39.47|36.47|39.08|36.68|39.47|36.7|39.05|36.44|0
1757636400000|2025-09-12 00:20:00|39.07|36.67|39.06|36.66|39.11|36.71|39.03|36.63|0
1757636700000|2025-09-12 00:25:00|39.05|36.65|39.06|36.66|39.1|36.7|39.05|36.65|0
1757637000000|2025-09-12 00:30:00|39.07|36.67|39.08|36.68|39.13|36.73|39.04|36.64|0
1757637300000|2025-09-12 00:35:00|39.07|36.67|39.09|36.69|39.14|36.74|39.05|36.65|0
1757637600000|2025-09-12 00:40:00|39.1|36.7|39.13|36.73|39.13|36.73|39.08|36.68|0
1757637900000|2025-09-12 00:45:00|39.12|36.72|39.08|36.68|39.15|36.75|39.06|36.66|0
1757638200000|2025-09-12 00:50:00|39.06|36.66|39.05|36.65|39.08|36.68|38.99|36.59|0
1757638500000|2025-09-12 00:55:00|39.04|36.64|39.03|36.63|39.07|36.67|39.03|36.63|0
1757638800000|2025-09-12 01:00:00|39.04|36.64|39.05|36.65|39.07|36.67|39.02|36.62|0
1757639100000|2025-09-12 01:05:00|39.06|36.66|39.03|36.63|39.08|36.68|39.03|36.63|0
1757639400000|2025-09-12 01:10:00|39.04|36.64|39.01|36.61|39.04|36.64|39|36.6|0
1757639700000|2025-09-12 01:15:00|39|36.6|39.01|36.61|39.06|36.66|39|36.6|0
1757640000000|2025-09-12 01:20:00|39.02|36.62|39.05|36.65|39.08|36.68|39.01|36.61|0
1757640300000|2025-09-12 01:25:00|39.08|36.68|39.03|36.63|39.08|36.68|39.01|36.61|0
1757640600000|2025-09-12 01:30:00|39.04|36.64|39.02|36.62|39.06|36.66|39.01|36.61|0
1757640900000|2025-09-12 01:35:00|39.03|36.63|39.01|36.61|39.05|36.65|38.97|36.57|0
1757641200000|2025-09-12 01:40:00|39.03|36.63|39.02|36.62|39.05|36.65|39.01|36.61|0
1757641500000|2025-09-12 01:45:00|39.04|36.64|39.06|36.66|39.11|36.71|39.04|36.64|0
1757641800000|2025-09-12 01:50:00|39.07|36.67|39.07|36.67|39.09|36.69|39.05|36.65|0
1757642100000|2025-09-12 01:55:00|39.06|36.66|39.09|36.69|39.1|36.7|39.05|36.65|0
1757642400000|2025-09-12 02:00:00|39.07|36.67|39.11|36.71|39.11|36.71|39.07|36.67|0
1757642700000|2025-09-12 02:05:00|39.12|36.72|39.1|36.7|39.12|36.72|39.09|36.69|0
1757643000000|2025-09-12 02:10:00|39.09|36.69|39.12|36.72|39.14|36.74|39.09|36.69|0
1757643300000|2025-09-12 02:15:00|39.13|36.73|39.18|36.78|39.24|36.84|39.1|36.7|0
1757643600000|2025-09-12 02:20:00|39.21|36.81|39.2|36.8|39.23|36.83|39.18|36.78|0
1757643900000|2025-09-12 02:25:00|39.18|36.78|39.18|36.78|39.21|36.81|39.16|36.76|0
1757644200000|2025-09-12 02:30:00|39.2|36.8|39.23|36.83|39.23|36.83|39.15|36.75|0
1757644500000|2025-09-12 02:35:00|39.22|36.82|39.18|36.78|39.22|36.82|39.15|36.75|0
1757644800000|2025-09-12 02:40:00|39.17|36.77|39.14|36.74|39.19|36.79|39.12|36.72|0
1757645100000|2025-09-12 02:45:00|39.15|36.75|39.14|36.74|39.17|36.77|39.12|36.72|0
1757645400000|2025-09-12 02:50:00|39.15|36.75|39.14|36.74|39.15|36.75|39.11|36.71|0
1757645700000|2025-09-12 02:55:00|39.15|36.75|39.14|36.74|39.15|36.75|39.11|36.71|0
1757646000000|2025-09-12 03:00:00|39.13|36.73|39.15|36.75|39.16|36.76|39.1|36.7|0
1757646300000|2025-09-12 03:05:00|39.16|36.76|39.13|36.73|39.16|36.76|39.11|36.71|0
1757646600000|2025-09-12 03:10:00|39.14|36.74|39.13|36.73|39.16|36.76|39.11|36.71|0
1757646900000|2025-09-12 03:15:00|39.12|36.72|39.12|36.72|39.15|36.75|39.12|36.72|0
1757647200000|2025-09-12 03:20:00|39.14|36.74|39.13|36.73|39.14|36.74|39.11|36.71|0
1757647500000|2025-09-12 03:25:00|39.14|36.74|39.16|36.76|39.17|36.77|39.11|36.71|0
1757647800000|2025-09-12 03:30:00|39.14|36.74|39.13|36.73|39.16|36.76|39.09|36.69|0
1757648100000|2025-09-12 03:35:00|39.14|36.74|39.11|36.71|39.16|36.76|39.09|36.69|0
1757648400000|2025-09-12 03:40:00|39.13|36.73|39.12|36.72|39.15|36.75|39.1|36.7|0
1757648700000|2025-09-12 03:45:00|39.14|36.74|39.17|36.77|39.17|36.77|39.11|36.71|0
1757649000000|2025-09-12 03:50:00|39.15|36.75|39.12|36.72|39.16|36.76|39.12|36.72|0
1757649300000|2025-09-12 03:55:00|39.11|36.71|39.1|36.7|39.14|36.74|39.06|36.66|0
1757649600000|2025-09-12 04:00:00|39.11|36.71|39.1|36.7|39.14|36.74|39.08|36.68|0
1757649900000|2025-09-12 04:05:00|39.12|36.72|39.12|36.72|39.14|36.74|39.09|36.69|0
1757650200000|2025-09-12 04:10:00|39.14|36.74|39.13|36.73|39.14|36.74|39.09|36.69|0
1757650500000|2025-09-12 04:15:00|39.12|36.72|39.16|36.76|39.18|36.78|39.1|36.7|0
1757650800000|2025-09-12 04:20:00|39.17|36.77|39.13|36.73|39.18|36.78|39.08|36.68|0
1757651100000|2025-09-12 04:25:00|39.14|36.74|39.17|36.77|39.19|36.79|39.13|36.73|0
1757651400000|2025-09-12 04:30:00|39.16|36.76|39.15|36.75|39.18|36.78|39.12|36.72|0
1757651700000|2025-09-12 04:35:00|39.16|36.76|39.18|36.78|39.19|36.79|39.11|36.71|0
1757652000000|2025-09-12 04:40:00|39.19|36.79|39.08|36.68|39.19|36.79|39.07|36.67|0
1757652300000|2025-09-12 04:45:00|39.1|36.7|39.09|36.69|39.11|36.71|39.06|36.66|0
1757652600000|2025-09-12 04:50:00|39.08|36.68|39.11|36.71|39.13|36.73|39.08|36.68|0
1757652900000|2025-09-12 04:55:00|39.13|36.73|39.11|36.71|39.14|36.74|39.07|36.67|0
1757653200000|2025-09-12 05:00:00|39.13|36.73|39.02|36.62|39.14|36.74|39|36.6|0
1757653500000|2025-09-12 05:05:00|39.04|36.64|39.07|36.67|39.1|36.7|39.01|36.61|0
1757653800000|2025-09-12 05:10:00|39.06|36.66|39.1|36.7|39.1|36.7|39.03|36.63|0
1757654100000|2025-09-12 05:15:00|39.06|36.66|39.08|36.68|39.12|36.72|39.04|36.64|0
1757654400000|2025-09-12 05:20:00|39.1|36.7|39.08|36.68|39.11|36.71|39.07|36.67|0
1757654700000|2025-09-12 05:25:00|39.07|36.67|39.07|36.67|39.1|36.7|39.05|36.65|0
1757655000000|2025-09-12 05:30:00|39.08|36.68|39.09|36.69|39.1|36.7|39.03|36.63|0
1757655300000|2025-09-12 05:35:00|39.11|36.71|39.03|36.63|39.11|36.71|39.03|36.63|0
1757655600000|2025-09-12 05:40:00|39.04|36.64|39.06|36.66|39.08|36.68|39.02|36.62|0
1757655900000|2025-09-12 05:45:00|39.07|36.67|38.83|36.43|39.08|36.68|38.81|36.41|0
1757656200000|2025-09-12 05:50:00|38.84|36.44|38.79|36.39|38.86|36.46|38.79|36.39|0
1757656500000|2025-09-12 05:55:00|38.8|36.4|38.87|36.47|38.88|36.48|38.77|36.37|0
1757656800000|2025-09-12 06:00:00|38.88|36.48|38.91|36.51|38.92|36.52|38.85|36.45|0
1757657100000|2025-09-12 06:05:00|38.93|36.53|38.92|36.52|38.96|36.56|38.89|36.49|0
1757657400000|2025-09-12 06:10:00|38.91|36.51|38.94|36.54|38.97|36.57|38.9|36.5|0
1757657700000|2025-09-12 06:15:00|38.95|36.55|38.86|36.46|38.95|36.55|38.8|36.4|0
1757658000000|2025-09-12 06:20:00|38.87|36.47|38.92|36.52|38.96|36.56|38.86|36.46|0
1757658300000|2025-09-12 06:25:00|38.93|36.53|39.05|36.65|39.06|36.66|38.92|36.52|0
1757658600000|2025-09-12 06:30:00|39.04|36.64|39.06|36.66|39.12|36.72|39.03|36.63|0
1757658900000|2025-09-12 06:35:00|39.08|36.68|39.12|36.72|39.13|36.73|39.06|36.66|0
1757659200000|2025-09-12 06:40:00|39.13|36.73|39.17|36.77|39.17|36.77|39.06|36.66|0
1757659500000|2025-09-12 06:45:00|39.19|36.79|39.14|36.74|39.19|36.79|39.07|36.67|0
1757659800000|2025-09-12 06:50:00|39.12|36.72|39.14|36.74|39.18|36.78|39.08|36.68|0
1757660100000|2025-09-12 06:55:00|39.15|36.75|39.1|36.7|39.15|36.75|39.06|36.66|0
1757660400000|2025-09-12 07:00:00|39.13|36.73|38.97|36.57|39.17|36.77|38.97|36.57|0
1757660700000|2025-09-12 07:05:00|38.96|36.56|38.96|36.56|39.03|36.63|38.92|36.52|0
1757661000000|2025-09-12 07:10:00|38.99|36.59|39.03|36.63|39.04|36.64|38.95|36.55|0
1757661300000|2025-09-12 07:15:00|38.99|36.59|39.01|36.61|39.03|36.63|38.97|36.57|0
1757661600000|2025-09-12 07:20:00|39.02|36.62|38.91|36.51|39.02|36.62|38.88|36.48|0
1757661900000|2025-09-12 07:25:00|38.9|36.5|38.96|36.56|39|36.6|38.89|36.49|0
1757662200000|2025-09-12 07:30:00|38.99|36.59|39.08|36.68|39.09|36.69|38.91|36.51|0
1757662500000|2025-09-12 07:35:00|39.06|36.66|39.07|36.67|39.09|36.69|39.03|36.63|0
1757662800000|2025-09-12 07:40:00|39.08|36.68|39.14|36.74|39.17|36.77|39.04|36.64|0
1757663100000|2025-09-12 07:45:00|39.15|36.75|39.1|36.7|39.16|36.76|39.06|36.66|0
1757663400000|2025-09-12 07:50:00|39.09|36.69|39.1|36.7|39.13|36.73|39.06|36.66|0
1757663700000|2025-09-12 07:55:00|39.09|36.69|39.11|36.71|39.15|36.75|39.08|36.68|0
1757664000000|2025-09-12 08:00:00|39.09|36.69|39.19|36.79|39.2|36.8|39.03|36.63|0
1757664300000|2025-09-12 08:05:00|39.18|36.78|39.22|36.82|39.24|36.84|39.12|36.72|0
1757664600000|2025-09-12 08:10:00|39.2|36.8|39.46|37.06|39.46|37.06|39.18|36.78|0
1757664900000|2025-09-12 08:15:00|39.45|37.05|39.66|37.26|39.74|37.34|39.43|37.03|0
1757665200000|2025-09-12 08:20:00|39.63|37.23|39.56|37.16|39.75|37.35|39.56|37.16|0
1757665500000|2025-09-12 08:25:00|39.53|37.13|39.47|37.07|39.53|37.13|39.46|37.06|0
1757665800000|2025-09-12 08:30:00|39.49|37.09|39.44|37.04|39.49|37.09|39.39|36.99|0
1757666100000|2025-09-12 08:35:00|39.47|37.07|39.4|37|39.47|37.07|39.38|36.98|0
1757666400000|2025-09-12 08:40:00|39.41|37.01|39.39|36.99|39.43|37.03|39.37|36.97|0
1757666700000|2025-09-12 08:45:00|39.4|37|39.38|36.98|39.43|37.03|39.38|36.98|0
1757667000000|2025-09-12 08:50:00|39.4|37|39.41|37.01|39.45|37.05|39.36|36.96|0
1757667300000|2025-09-12 08:55:00|39.4|37|39.41|37.01|39.43|37.03|39.37|36.97|0
1757667600000|2025-09-12 09:00:00|39.42|37.02|39.41|37.01|39.44|37.04|39.37|36.97|0
1757667900000|2025-09-12 09:05:00|39.42|37.02|39.42|37.02|39.45|37.05|39.38|36.98|0
1757668200000|2025-09-12 09:10:00|39.4|37|39.37|36.97|39.42|37.02|39.34|36.94|0
1757668500000|2025-09-12 09:15:00|39.38|36.98|39.35|36.95|39.39|36.99|39.32|36.92|0
1757668800000|2025-09-12 09:20:00|39.36|36.96|39.38|36.98|39.41|37.01|39.34|36.94|0
1757669100000|2025-09-12 09:25:00|39.36|36.96|39.36|36.96|39.38|36.98|39.34|36.94|0
1757669400000|2025-09-12 09:30:00|39.35|36.95|39.31|36.91|39.37|36.97|39.28|36.88|0
1757669700000|2025-09-12 09:35:00|39.32|36.92|39.3|36.9|39.34|36.94|39.25|36.85|0
1757670000000|2025-09-12 09:40:00|39.29|36.89|39.31|36.91|39.34|36.94|39.25|36.85|0
1757670300000|2025-09-12 09:45:00|39.29|36.89|39.3|36.9|39.34|36.94|39.28|36.88|0
1757670600000|2025-09-12 09:50:00|39.31|36.91|39.3|36.9|39.33|36.93|39.27|36.87|0
1757670900000|2025-09-12 09:55:00|39.32|36.92|39.32|36.92|39.33|36.93|39.28|36.88|0
1757671200000|2025-09-12 10:00:00|39.3|36.9|39.3|36.9|39.33|36.93|39.28|36.88|0
1757671500000|2025-09-12 10:05:00|39.31|36.91|39.31|36.91|39.33|36.93|39.27|36.87|0
1757671800000|2025-09-12 10:10:00|39.32|36.92|39.3|36.9|39.32|36.92|39.28|36.88|0
1757672100000|2025-09-12 10:15:00|39.28|36.88|39.3|36.9|39.33|36.93|39.28|36.88|0
1757672400000|2025-09-12 10:20:00|39.29|36.89|39.3|36.9|39.33|36.93|39.28|36.88|0
1757672700000|2025-09-12 10:25:00|39.29|36.89|39.3|36.9|39.34|36.94|39.29|36.89|0
1757673000000|2025-09-12 10:30:00|39.32|36.92|39.26|36.86|39.32|36.92|39.25|36.85|0
1757673300000|2025-09-12 10:35:00|39.25|36.85|39.27|36.87|39.28|36.88|39.25|36.85|0
1757673600000|2025-09-12 10:40:00|39.25|36.85|39.15|36.75|39.3|36.9|39.15|36.75|0
1757673900000|2025-09-12 10:45:00|39.17|36.77|39.15|36.75|39.19|36.79|39.13|36.73|0
1757674200000|2025-09-12 10:50:00|39.17|36.77|39.17|36.77|39.2|36.8|39.15|36.75|0
1757674500000|2025-09-12 10:55:00|39.16|36.76|39.17|36.77|39.18|36.78|39.12|36.72|0
1757674800000|2025-09-12 11:00:00|39.18|36.78|39.18|36.78|39.21|36.81|39.14|36.74|0
1757675100000|2025-09-12 11:05:00|39.17|36.77|39.27|36.87|39.28|36.88|39.15|36.75|0
1757675400000|2025-09-12 11:10:00|39.26|36.86|39.25|36.85|39.29|36.89|39.24|36.84|0
1757675700000|2025-09-12 11:15:00|39.26|36.86|39.25|36.85|39.27|36.87|39.23|36.83|0
1757676000000|2025-09-12 11:20:00|39.27|36.87|39.26|36.86|39.29|36.89|39.22|36.82|0
1757676300000|2025-09-12 11:25:00|39.25|36.85|39.27|36.87|39.27|36.87|39.23|36.83|0
1757676600000|2025-09-12 11:30:00|39.28|36.88|39.28|36.88|39.3|36.9|39.25|36.85|0
1757676900000|2025-09-12 11:35:00|39.26|36.86|39.32|36.92|39.35|36.95|39.26|36.86|0
1757677200000|2025-09-12 11:40:00|39.31|36.91|39.32|36.92|39.34|36.94|39.29|36.89|0
1757677500000|2025-09-12 11:45:00|39.31|36.91|39.32|36.92|39.35|36.95|39.29|36.89|0
1757677800000|2025-09-12 11:50:00|39.34|36.94|39.33|36.93|39.37|36.97|39.3|36.9|0
1757678100000|2025-09-12 11:55:00|39.31|36.91|39.26|36.86|39.35|36.95|39.26|36.86|0
1757678400000|2025-09-12 12:00:00|39.28|36.88|39.3|36.9|39.81|37.41|39.25|36.85|0
1757678700000|2025-09-12 12:05:00|39.29|36.89|39.31|36.91|39.37|36.97|39.25|36.85|0
1757679000000|2025-09-12 12:10:00|39.32|36.92|39.32|36.92|39.36|36.96|39.27|36.87|0
1757679300000|2025-09-12 12:15:00|39.29|36.89|39.32|36.92|39.34|36.94|39.29|36.89|0
1757679600000|2025-09-12 12:20:00|39.34|36.94|39.33|36.93|39.35|36.95|39.29|36.89|0
1757679900000|2025-09-12 12:25:00|39.34|36.94|39.33|36.93|39.4|37|39.25|36.85|0
1757680200000|2025-09-12 12:30:00|39.32|36.92|39.44|37.04|39.48|37.08|38.65|36.25|0
1757680500000|2025-09-12 12:35:00|39.43|37.03|39.48|37.08|39.53|37.13|39.38|36.98|0
1757680800000|2025-09-12 12:40:00|39.49|37.09|39.41|37.01|39.54|37.14|39.4|37|0
1757681100000|2025-09-12 12:45:00|39.4|37|39.37|36.97|39.42|37.02|39.32|36.92|0
1757681400000|2025-09-12 12:50:00|39.36|36.96|39.27|36.87|39.37|36.97|39.24|36.84|0
1757681700000|2025-09-12 12:55:00|39.25|36.85|39.17|36.77|39.27|36.87|39.13|36.73|0
1757682000000|2025-09-12 13:00:00|39.16|36.76|39.12|36.72|39.2|36.8|39.07|36.67|0
1757682300000|2025-09-12 13:05:00|39.1|36.7|39.03|36.63|39.12|36.72|39.01|36.61|0
1757682600000|2025-09-12 13:10:00|39.01|36.61|39.05|36.65|39.06|36.66|39|36.6|0
1757682900000|2025-09-12 13:15:00|39.03|36.63|38.98|36.58|39.03|36.63|38.96|36.56|0
1757683200000|2025-09-12 13:20:00|38.99|36.59|38.97|36.57|39.02|36.62|38.95|36.55|0
1757683500000|2025-09-12 13:25:00|38.99|36.59|38.85|36.45|38.99|36.59|38.85|36.45|0
1757683800000|2025-09-12 13:30:00|39.19|36.79|39.16|36.76|39.36|36.96|39.1|36.7|0
1757684100000|2025-09-12 13:35:00|39.19|36.79|39.34|36.94|39.44|37.04|39.12|36.72|0
1757684400000|2025-09-12 13:40:00|39.31|36.91|39.19|36.79|39.32|36.92|39.03|36.63|0
1757684700000|2025-09-12 13:45:00|39.21|36.81|39.06|36.66|39.3|36.9|39.02|36.62|0
1757685000000|2025-09-12 13:50:00|39.07|36.67|39.05|36.65|39.22|36.82|39.02|36.62|0
1757685300000|2025-09-12 13:55:00|39.04|36.64|38.96|36.56|39.07|36.67|38.86|36.46|0
1757685600000|2025-09-12 14:00:00|38.82|36.42|39.03|36.63|39.11|36.71|38.65|36.25|0
1757685900000|2025-09-12 14:05:00|39.02|36.62|38.82|36.42|39.04|36.64|38.76|36.36|0
1757686200000|2025-09-12 14:10:00|38.81|36.41|39.17|36.77|39.19|36.79|38.76|36.36|0
1757686500000|2025-09-12 14:15:00|39.19|36.79|39.02|36.62|39.27|36.87|38.93|36.53|0
1757686800000|2025-09-12 14:20:00|39.04|36.64|38.88|36.48|39.08|36.68|38.88|36.48|0
1757687100000|2025-09-12 14:25:00|38.87|36.47|38.97|36.57|39.1|36.7|38.85|36.45|0
1757687400000|2025-09-12 14:30:00|38.95|36.55|38.98|36.58|39.13|36.73|38.92|36.52|0
1757687700000|2025-09-12 14:35:00|39|36.6|39.09|36.69|39.09|36.69|38.95|36.55|0
1757688000000|2025-09-12 14:40:00|39.07|36.67|39.09|36.69|39.15|36.75|39.02|36.62|0
1757688300000|2025-09-12 14:45:00|39.06|36.66|38.92|36.52|39.1|36.7|38.92|36.52|0
1757688600000|2025-09-12 14:50:00|38.83|36.43|38.78|36.38|38.99|36.59|38.78|36.38|0
1757688900000|2025-09-12 14:55:00|38.82|36.42|38.62|36.22|38.82|36.42|38.58|36.18|0
1757689200000|2025-09-12 15:00:00|38.64|36.24|38.82|36.42|38.83|36.43|38.61|36.21|0
1757689500000|2025-09-12 15:05:00|38.87|36.47|38.83|36.43|38.92|36.52|38.8|36.4|0
1757689800000|2025-09-12 15:10:00|38.82|36.42|38.92|36.52|38.99|36.59|38.78|36.38|0
1757690100000|2025-09-12 15:15:00|38.93|36.53|38.98|36.58|38.98|36.58|38.79|36.39|0
1757690400000|2025-09-12 15:20:00|38.96|36.56|39.01|36.61|39.11|36.71|38.95|36.55|0
1757690700000|2025-09-12 15:25:00|39|36.6|38.98|36.58|39.12|36.72|38.92|36.52|0
1757691000000|2025-09-12 15:30:00|38.99|36.59|39.04|36.64|39.18|36.78|38.98|36.58|0
1757691300000|2025-09-12 15:35:00|39.05|36.65|39.18|36.78|39.19|36.79|39|36.6|0
1757691600000|2025-09-12 15:40:00|39.19|36.79|39.09|36.69|39.21|36.81|39.01|36.61|0
1757691900000|2025-09-12 15:45:00|39.07|36.67|39.15|36.75|39.23|36.83|39.02|36.62|0
1757692200000|2025-09-12 15:50:00|39.13|36.73|39.02|36.62|39.15|36.75|39|36.6|0
1757692500000|2025-09-12 15:55:00|39.03|36.63|38.89|36.49|39.03|36.63|38.84|36.44|0
1757692800000|2025-09-12 16:00:00|38.9|36.5|38.95|36.55|39.05|36.65|38.86|36.46|0
1757693100000|2025-09-12 16:05:00|38.94|36.54|38.98|36.58|39.17|36.77|38.92|36.52|0
1757693400000|2025-09-12 16:10:00|39|36.6|38.92|36.52|39|36.6|38.85|36.45|0
1757693700000|2025-09-12 16:15:00|38.94|36.54|38.8|36.4|38.94|36.54|38.7|36.3|0
1757694000000|2025-09-12 16:20:00|38.78|36.38|38.8|36.4|38.93|36.53|38.78|36.38|0
1757694300000|2025-09-12 16:25:00|38.78|36.38|38.73|36.33|38.82|36.42|38.71|36.31|0
1757694600000|2025-09-12 16:30:00|38.75|36.35|38.7|36.3|38.78|36.38|38.61|36.21|0
1757694900000|2025-09-12 16:35:00|38.71|36.31|38.86|36.46|38.88|36.48|38.66|36.26|0
1757695200000|2025-09-12 16:40:00|38.87|36.47|38.9|36.5|39|36.6|38.85|36.45|0
1757695500000|2025-09-12 16:45:00|38.89|36.49|38.76|36.36|38.89|36.49|38.72|36.32|0
1757695800000|2025-09-12 16:50:00|38.75|36.35|38.74|36.34|38.89|36.49|38.71|36.31|0
1757696100000|2025-09-12 16:55:00|38.69|36.29|38.69|36.29|38.75|36.35|38.48|36.08|0
1757696400000|2025-09-12 17:00:00|38.71|36.31|38.71|36.31|38.73|36.33|38.55|36.15|0
1757696700000|2025-09-12 17:05:00|38.69|36.29|38.7|36.3|38.72|36.32|38.64|36.24|0
1757697000000|2025-09-12 17:10:00|38.72|36.32|38.55|36.15|38.72|36.32|38.55|36.15|0
1757697300000|2025-09-12 17:15:00|38.53|36.13|38.55|36.15|38.6|36.2|38.53|36.13|0
1757697600000|2025-09-12 17:20:00|38.56|36.16|38.5|36.1|38.58|36.18|38.48|36.08|0
1757697900000|2025-09-12 17:25:00|38.49|36.09|38.52|36.12|38.52|36.12|38.44|36.04|0
1757698200000|2025-09-12 17:30:00|38.57|36.17|38.65|36.25|38.66|36.26|38.48|36.08|0
1757698500000|2025-09-12 17:35:00|38.63|36.23|38.63|36.23|38.72|36.32|38.61|36.21|0
1757698800000|2025-09-12 17:40:00|38.62|36.22|38.57|36.17|38.67|36.27|38.53|36.13|0
1757699100000|2025-09-12 17:45:00|38.58|36.18|38.55|36.15|38.61|36.21|38.48|36.08|0
1757699400000|2025-09-12 17:50:00|38.57|36.17|38.51|36.11|38.58|36.18|38.43|36.03|0
1757699700000|2025-09-12 17:55:00|38.5|36.1|38.54|36.14|38.54|36.14|38.47|36.07|0
1757700000000|2025-09-12 18:00:00|38.52|36.12|38.71|36.31|38.73|36.33|38.51|36.11|0
1757700300000|2025-09-12 18:05:00|38.7|36.3|38.67|36.27|38.72|36.32|38.63|36.23|0
1757700600000|2025-09-12 18:10:00|38.68|36.28|38.66|36.26|38.75|36.35|38.63|36.23|0
1757700900000|2025-09-12 18:15:00|38.67|36.27|38.63|36.23|38.7|36.3|38.63|36.23|0
1757701200000|2025-09-12 18:20:00|38.65|36.25|38.66|36.26|38.75|36.35|38.59|36.19|0
1757701500000|2025-09-12 18:25:00|38.65|36.25|38.53|36.13|38.66|36.26|38.51|36.11|0
1757701800000|2025-09-12 18:30:00|38.51|36.11|38.39|35.99|38.55|36.15|38.33|35.93|0
1757702100000|2025-09-12 18:35:00|38.38|35.98|38.39|35.99|38.45|36.05|38.35|35.95|0
1757702400000|2025-09-12 18:40:00|38.37|35.97|38.48|36.08|38.53|36.13|38.34|35.94|0
1757702700000|2025-09-12 18:45:00|38.49|36.09|38.57|36.17|38.68|36.28|38.44|36.04|0
1757703000000|2025-09-12 18:50:00|38.55|36.15|38.33|35.93|38.55|36.15|38.28|35.88|0
1757703300000|2025-09-12 18:55:00|38.32|35.92|38.47|36.07|38.48|36.08|38.32|35.92|0
1757703600000|2025-09-12 19:00:00|38.44|36.04|38.37|35.97|38.46|36.06|38.37|35.97|0
1757703900000|2025-09-12 19:05:00|38.39|35.99|38.43|36.03|38.5|36.1|38.36|35.96|0
1757704200000|2025-09-12 19:10:00|38.42|36.02|38.48|36.08|38.52|36.12|38.42|36.02|0
1757704500000|2025-09-12 19:15:00|38.49|36.09|38.6|36.2|38.62|36.22|38.45|36.05|0
1757704800000|2025-09-12 19:20:00|38.59|36.19|38.62|36.22|38.65|36.25|38.51|36.11|0
1757705100000|2025-09-12 19:25:00|38.63|36.23|38.69|36.29|38.75|36.35|38.53|36.13|0
1757705400000|2025-09-12 19:30:00|38.7|36.3|39.08|36.68|39.19|36.79|38.61|36.21|0
1757705700000|2025-09-12 19:35:00|39.05|36.65|39.36|36.96|39.37|36.97|38.98|36.58|0
1757706000000|2025-09-12 19:40:00|39.34|36.94|39.05|36.65|39.61|37.21|39.03|36.63|0
1757706300000|2025-09-12 19:45:00|39.03|36.63|38.99|36.59|39.14|36.74|38.91|36.51|0
1757706600000|2025-09-12 19:50:00|38.92|36.52|38.68|36.28|39.01|36.61|38.68|36.28|0
1757706900000|2025-09-12 19:55:00|38.69|36.29|39.22|36.82|39.22|36.82|38.68|36.28|0
1757707200000|2025-09-12 20:00:00|39.21|36.81|39.17|36.77|39.33|36.93|39.16|36.76|0
1757707500000|2025-09-12 20:05:00|39.18|36.78|39.22|36.82|39.24|36.84|39.15|36.75|0
1757707800000|2025-09-12 20:10:00|39.23|36.83|39.29|36.89|39.3|36.9|39.18|36.78|0
1757895300000|2025-09-15 00:15:00|39.24|36.84|39.21|36.81|39.28|36.88|39.18|36.78|0
1757895600000|2025-09-15 00:20:00|39.2|36.8|39.25|36.85|39.26|36.86|39.2|36.8|0
1757895900000|2025-09-15 00:25:00|39.24|36.84|39.27|36.87|39.29|36.89|39.21|36.81|0
1757896200000|2025-09-15 00:30:00|39.28|36.88|39.24|36.84|39.28|36.88|39.2|36.8|0
1757896500000|2025-09-15 00:35:00|39.25|36.85|39.24|36.84|39.28|36.88|39.21|36.81|0
1757896800000|2025-09-15 00:40:00|39.23|36.83|39.21|36.81|39.26|36.86|39.2|36.8|0
1757897100000|2025-09-15 00:45:00|39.23|36.83|39.21|36.81|39.28|36.88|39.19|36.79|0
1757897400000|2025-09-15 00:50:00|39.2|36.8|39.2|36.8|39.26|36.86|39.16|36.76|0
1757897700000|2025-09-15 00:55:00|39.19|36.79|39.17|36.77|39.21|36.81|39.13|36.73|0
1757898000000|2025-09-15 01:00:00|39.16|36.76|39.19|36.79|39.2|36.8|39.15|36.75|0
1757898300000|2025-09-15 01:05:00|39.2|36.8|39.23|36.83|39.24|36.84|39.14|36.74|0
1757898600000|2025-09-15 01:10:00|39.24|36.84|39.22|36.82|39.26|36.86|39.21|36.81|0
1757898900000|2025-09-15 01:15:00|39.2|36.8|39.21|36.81|39.25|36.85|39.2|36.8|0
1757899200000|2025-09-15 01:20:00|39.2|36.8|39.21|36.81|39.24|36.84|39.18|36.78|0
1757899500000|2025-09-15 01:25:00|39.19|36.79|39.18|36.78|39.23|36.83|39.18|36.78|0
1757899800000|2025-09-15 01:30:00|39.23|36.83|39.17|36.77|39.25|36.85|39.15|36.75|0
1757900100000|2025-09-15 01:35:00|39.16|36.76|39.17|36.77|39.19|36.79|39.11|36.71|0
1757900400000|2025-09-15 01:40:00|39.18|36.78|39.16|36.76|39.2|36.8|39.12|36.72|0
1757900700000|2025-09-15 01:45:00|39.15|36.75|39.09|36.69|39.17|36.77|39.07|36.67|0
1757901000000|2025-09-15 01:50:00|39.08|36.68|39.11|36.71|39.14|36.74|39.05|36.65|0
1757901300000|2025-09-15 01:55:00|39.09|36.69|39.13|36.73|39.13|36.73|39.09|36.69|0
1757901600000|2025-09-15 02:00:00|39.14|36.74|39.12|36.72|39.19|36.79|39.1|36.7|0
1757901900000|2025-09-15 02:05:00|39.11|36.71|38.93|36.53|39.12|36.72|38.92|36.52|0
1757902200000|2025-09-15 02:10:00|38.95|36.55|38.97|36.57|38.97|36.57|38.93|36.53|0
1757902500000|2025-09-15 02:15:00|38.99|36.59|38.95|36.55|39.01|36.61|38.94|36.54|0
1757902800000|2025-09-15 02:20:00|38.97|36.57|38.96|36.56|39.01|36.61|38.96|36.56|0
1757903100000|2025-09-15 02:25:00|38.95|36.55|38.95|36.55|38.99|36.59|38.89|36.49|0
1757903400000|2025-09-15 02:30:00|38.96|36.56|38.98|36.58|38.98|36.58|38.94|36.54|0
1757903700000|2025-09-15 02:35:00|39|36.6|38.97|36.57|39.01|36.61|38.95|36.55|0
1757904000000|2025-09-15 02:40:00|38.99|36.59|38.95|36.55|39.01|36.61|38.95|36.55|0
1757904300000|2025-09-15 02:45:00|38.94|36.54|38.97|36.57|39.01|36.61|38.93|36.53|0
1757904600000|2025-09-15 02:50:00|38.96|36.56|38.99|36.59|39.01|36.61|38.95|36.55|0
1757904900000|2025-09-15 02:55:00|39|36.6|38.97|36.57|39.01|36.61|38.95|36.55|0
1757905200000|2025-09-15 03:00:00|38.98|36.58|39|36.6|39|36.6|38.94|36.54|0
1757905500000|2025-09-15 03:05:00|38.99|36.59|38.93|36.53|39|36.6|38.9|36.5|0
1757905800000|2025-09-15 03:10:00|38.92|36.52|38.9|36.5|38.96|36.56|38.9|36.5|0
1757906100000|2025-09-15 03:15:00|38.94|36.54|38.92|36.52|38.95|36.55|38.87|36.47|0
1757906400000|2025-09-15 03:20:00|38.9|36.5|38.9|36.5|38.93|36.53|38.89|36.49|0
1757906700000|2025-09-15 03:25:00|38.92|36.52|38.92|36.52|38.93|36.53|38.89|36.49|0
1757907000000|2025-09-15 03:30:00|38.93|36.53|38.9|36.5|38.93|36.53|38.89|36.49|0
1757907300000|2025-09-15 03:35:00|38.91|36.51|38.9|36.5|38.92|36.52|38.88|36.48|0
1757907600000|2025-09-15 03:40:00|38.89|36.49|38.9|36.5|38.91|36.51|38.87|36.47|0
1757907900000|2025-09-15 03:45:00|38.88|36.48|38.91|36.51|38.93|36.53|38.87|36.47|0
1757908200000|2025-09-15 03:50:00|38.9|36.5|38.93|36.53|38.93|36.53|38.88|36.48|0
1757908500000|2025-09-15 03:55:00|38.94|36.54|38.9|36.5|38.94|36.54|38.9|36.5|0
1757908800000|2025-09-15 04:00:00|38.99|36.59|38.99|36.59|38.99|36.59|38.97|36.57|0
1757909100000|2025-09-15 04:05:00|38.97|36.57|38.95|36.55|39|36.6|38.93|36.53|0
1757909400000|2025-09-15 04:10:00|38.96|36.56|38.93|36.53|38.96|36.56|38.91|36.51|0
1757909700000|2025-09-15 04:15:00|38.95|36.55|38.92|36.52|38.96|36.56|38.92|36.52|0
1757910000000|2025-09-15 04:20:00|38.91|36.51|38.92|36.52|38.93|36.53|38.89|36.49|0
1757910300000|2025-09-15 04:25:00|38.93|36.53|38.92|36.52|38.95|36.55|38.9|36.5|0
1757910600000|2025-09-15 04:30:00|38.93|36.53|38.9|36.5|38.93|36.53|38.88|36.48|0
1757910900000|2025-09-15 04:35:00|38.92|36.52|38.93|36.53|38.93|36.53|38.9|36.5|0
1757911200000|2025-09-15 04:40:00|38.91|36.51|38.94|36.54|38.96|36.56|38.9|36.5|0
1757911500000|2025-09-15 04:45:00|38.95|36.55|38.93|36.53|38.95|36.55|38.91|36.51|0
1757911800000|2025-09-15 04:50:00|38.91|36.51|38.93|36.53|38.93|36.53|38.89|36.49|0
1757912100000|2025-09-15 04:55:00|38.94|36.54|38.9|36.5|38.95|36.55|38.9|36.5|0
1757912400000|2025-09-15 05:00:00|38.91|36.51|38.91|36.51|38.93|36.53|38.85|36.45|0
1757912700000|2025-09-15 05:05:00|38.89|36.49|38.93|36.53|38.94|36.54|38.89|36.49|0
1757913000000|2025-09-15 05:10:00|38.91|36.51|38.94|36.54|38.96|36.56|38.91|36.51|0
1757913300000|2025-09-15 05:15:00|38.93|36.53|38.94|36.54|38.98|36.58|38.93|36.53|0
1757913600000|2025-09-15 05:20:00|38.93|36.53|38.9|36.5|38.97|36.57|38.9|36.5|0
1757913900000|2025-09-15 05:25:00|38.88|36.48|38.93|36.53|38.93|36.53|38.87|36.47|0
1757914200000|2025-09-15 05:30:00|38.94|36.54|38.9|36.5|38.94|36.54|38.9|36.5|0
1757914500000|2025-09-15 05:35:00|38.92|36.52|38.92|36.52|38.96|36.56|38.9|36.5|0
1757914800000|2025-09-15 05:40:00|38.91|36.51|38.77|36.37|38.93|36.53|38.75|36.35|0
1757915100000|2025-09-15 05:45:00|38.76|36.36|38.77|36.37|38.8|36.4|38.75|36.35|0
1757915400000|2025-09-15 05:50:00|38.78|36.38|38.77|36.37|38.79|36.39|38.75|36.35|0
1757915700000|2025-09-15 05:55:00|38.76|36.36|38.77|36.37|38.8|36.4|38.75|36.35|0
1757916000000|2025-09-15 06:00:00|38.74|36.34|38.72|36.32|38.78|36.38|38.69|36.29|0
1757916300000|2025-09-15 06:05:00|38.74|36.34|38.69|36.29|38.76|36.36|38.68|36.28|0
1757916600000|2025-09-15 06:10:00|38.7|36.3|38.68|36.28|38.7|36.3|38.66|36.26|0
1757916900000|2025-09-15 06:15:00|38.69|36.29|38.69|36.29|38.71|36.31|38.67|36.27|0
1757917200000|2025-09-15 06:20:00|38.7|36.3|38.67|36.27|38.71|36.31|38.65|36.25|0
1757917500000|2025-09-15 06:25:00|38.69|36.29|38.69|36.29|38.74|36.34|38.67|36.27|0
1757917800000|2025-09-15 06:30:00|38.7|36.3|38.64|36.24|38.74|36.34|38.63|36.23|0
1757918100000|2025-09-15 06:35:00|38.65|36.25|38.61|36.21|38.65|36.25|38.59|36.19|0
1757918400000|2025-09-15 06:40:00|38.6|36.2|38.54|36.14|38.61|36.21|38.51|36.11|0
1757918700000|2025-09-15 06:45:00|38.55|36.15|38.55|36.15|38.57|36.17|38.53|36.13|0
1757919000000|2025-09-15 06:50:00|38.54|36.14|38.56|36.16|38.57|36.17|38.52|36.12|0
1757919300000|2025-09-15 06:55:00|38.54|36.14|38.61|36.21|38.61|36.21|38.52|36.12|0
1757919600000|2025-09-15 07:00:00|38.62|36.22|38.57|36.17|38.63|36.23|38.53|36.13|0
1757919900000|2025-09-15 07:05:00|38.56|36.16|38.59|36.19|38.62|36.22|38.55|36.15|0
1757920200000|2025-09-15 07:10:00|38.49|36.09|38.5|36.1|38.54|36.14|38.47|36.07|0
1757920500000|2025-09-15 07:15:00|38.51|36.11|38.53|36.13|38.55|36.15|38.48|36.08|0
1757920800000|2025-09-15 07:20:00|38.51|36.11|38.47|36.07|38.54|36.14|38.45|36.05|0
1757921100000|2025-09-15 07:25:00|38.46|36.06|38.52|36.12|38.55|36.15|38.46|36.06|0
1757921400000|2025-09-15 07:30:00|38.53|36.13|38.36|35.96|38.54|36.14|38.36|35.96|0
1757921700000|2025-09-15 07:35:00|38.38|35.98|38.27|35.87|38.38|35.98|38.25|35.85|0
1757922000000|2025-09-15 07:40:00|38.26|35.86|38.4|36|38.4|36|38.24|35.84|0
1757922300000|2025-09-15 07:45:00|38.39|35.99|38.36|35.96|38.39|35.99|38.34|35.94|0
1757922600000|2025-09-15 07:50:00|38.38|35.98|38.35|35.95|38.4|36|38.35|35.95|0
1757922900000|2025-09-15 07:55:00|38.37|35.97|38.37|35.97|38.41|36.01|38.35|35.95|0
1757923200000|2025-09-15 08:00:00|38.36|35.96|39|36.6|39.19|36.79|38.34|35.94|0
1757923500000|2025-09-15 08:05:00|39.08|36.68|38.61|36.21|39.08|36.68|38.61|36.21|0
1757923800000|2025-09-15 08:10:00|38.64|36.24|38.62|36.22|38.72|36.32|38.58|36.18|0
1757924100000|2025-09-15 08:15:00|38.63|36.23|38.59|36.19|38.7|36.3|38.55|36.15|0
1757924400000|2025-09-15 08:20:00|38.62|36.22|38.62|36.22|38.68|36.28|38.57|36.17|0
1757924700000|2025-09-15 08:25:00|38.63|36.23|38.67|36.27|38.74|36.34|38.62|36.22|0
1757925000000|2025-09-15 08:30:00|38.68|36.28|38.84|36.44|38.84|36.44|38.64|36.24|0
1757925300000|2025-09-15 08:35:00|38.93|36.53|38.72|36.32|38.95|36.55|38.68|36.28|0
1757925600000|2025-09-15 08:40:00|38.73|36.33|38.7|36.3|38.78|36.38|38.66|36.26|0
1757925900000|2025-09-15 08:45:00|38.72|36.32|38.47|36.07|38.73|36.33|38.47|36.07|0
1757926200000|2025-09-15 08:50:00|38.48|36.08|38.54|36.14|38.61|36.21|38.47|36.07|0
1757926500000|2025-09-15 08:55:00|38.55|36.15|38.69|36.29|38.71|36.31|38.53|36.13|0
1757926800000|2025-09-15 09:00:00|38.7|36.3|38.66|36.26|38.74|36.34|38.62|36.22|0
1757927100000|2025-09-15 09:05:00|38.64|36.24|38.73|36.33|38.81|36.41|38.63|36.23|0
1757927400000|2025-09-15 09:10:00|38.74|36.34|38.74|36.34|38.76|36.36|38.68|36.28|0
1757927700000|2025-09-15 09:15:00|38.76|36.36|38.81|36.41|38.81|36.41|38.69|36.29|0
1757928000000|2025-09-15 09:20:00|38.82|36.42|38.76|36.36|38.84|36.44|38.73|36.33|0
1757928300000|2025-09-15 09:25:00|38.78|36.38|38.7|36.3|38.81|36.41|38.67|36.27|0
1757928600000|2025-09-15 09:30:00|38.72|36.32|38.69|36.29|38.73|36.33|38.64|36.24|0
1757928900000|2025-09-15 09:35:00|38.7|36.3|38.63|36.23|38.72|36.32|38.63|36.23|0
1757929200000|2025-09-15 09:40:00|38.64|36.24|38.64|36.24|38.7|36.3|38.56|36.16|0
1757929500000|2025-09-15 09:45:00|38.63|36.23|38.57|36.17|38.65|36.25|38.57|36.17|0
1757929800000|2025-09-15 09:50:00|38.58|36.18|38.56|36.16|38.59|36.19|38.53|36.13|0
1757930100000|2025-09-15 09:55:00|38.58|36.18|38.59|36.19|38.62|36.22|38.56|36.16|0
1757930400000|2025-09-15 10:00:00|38.58|36.18|38.53|36.13|38.62|36.22|38.51|36.11|0
1757930700000|2025-09-15 10:05:00|38.51|36.11|38.49|36.09|38.54|36.14|38.45|36.05|0
1757931000000|2025-09-15 10:10:00|38.5|36.1|38.49|36.09|38.53|36.13|38.45|36.05|0
1757931300000|2025-09-15 10:15:00|38.5|36.1|38.48|36.08|38.54|36.14|38.47|36.07|0
1757931600000|2025-09-15 10:20:00|38.49|36.09|38.52|36.12|38.52|36.12|38.44|36.04|0
1757931900000|2025-09-15 10:25:00|38.49|36.09|38.38|35.98|38.52|36.12|38.35|35.95|0
1757932200000|2025-09-15 10:30:00|38.39|35.99|38.31|35.91|38.41|36.01|38.29|35.89|0
1757932500000|2025-09-15 10:35:00|38.26|35.86|38.42|36.02|38.46|36.06|38.26|35.86|0
1757932800000|2025-09-15 10:40:00|38.41|36.01|38.4|36|38.47|36.07|38.37|35.97|0
1757933100000|2025-09-15 10:45:00|38.42|36.02|38.42|36.02|38.45|36.05|38.37|35.97|0
1757933400000|2025-09-15 10:50:00|38.43|36.03|38.44|36.04|38.45|36.05|38.39|35.99|0
1757933700000|2025-09-15 10:55:00|38.37|35.97|38.37|35.97|38.38|35.98|38.34|35.94|0
1757934000000|2025-09-15 11:00:00|38.35|35.95|38.33|35.93|38.4|36|38.27|35.87|0
1757934300000|2025-09-15 11:05:00|38.32|35.92|38.2|35.8|38.35|35.95|38.18|35.78|0
1757934600000|2025-09-15 11:10:00|38.19|35.79|38.28|35.88|38.3|35.9|38.18|35.78|0
1757934900000|2025-09-15 11:15:00|38.29|35.89|38.26|35.86|38.32|35.92|38.26|35.86|0
1757935200000|2025-09-15 11:20:00|38.28|35.88|38.22|35.82|38.3|35.9|38.18|35.78|0
1757935500000|2025-09-15 11:25:00|38.21|35.81|38.2|35.8|38.27|35.87|38.2|35.8|0
1757935800000|2025-09-15 11:30:00|38.21|35.81|38.18|35.78|38.29|35.89|38.17|35.77|0
1757936100000|2025-09-15 11:35:00|38.19|35.79|38.11|35.71|38.19|35.79|38.05|35.65|0
1757936400000|2025-09-15 11:40:00|38.01|35.61|38.1|35.7|38.13|35.73|38|35.6|0
1757936700000|2025-09-15 11:45:00|38.09|35.69|38.04|35.64|38.2|35.8|37.98|35.58|0
1757937000000|2025-09-15 11:50:00|38.03|35.63|38.04|35.64|38.07|35.67|38.01|35.61|0
1757937300000|2025-09-15 11:55:00|38.06|35.66|38|35.6|38.15|35.75|37.97|35.57|0
1757937600000|2025-09-15 12:00:00|37.99|35.59|38|35.6|38.05|35.65|37.92|35.52|0
1757937900000|2025-09-15 12:05:00|37.98|35.58|38.01|35.61|38.04|35.64|37.97|35.57|0
1757938200000|2025-09-15 12:10:00|38|35.6|37.99|35.59|38.03|35.63|37.95|35.55|0
1757938500000|2025-09-15 12:15:00|37.98|35.58|37.95|35.55|38.1|35.7|37.8|35.4|0
1757938800000|2025-09-15 12:20:00|37.96|35.56|37.69|35.29|38|35.6|37.68|35.28|0
1757939100000|2025-09-15 12:25:00|37.74|35.34|37.96|35.56|37.96|35.56|37.71|35.31|0
1757939400000|2025-09-15 12:30:00|37.95|35.55|37.95|35.55|38.39|35.99|37.9|35.5|0
1757939700000|2025-09-15 12:35:00|37.96|35.56|37.99|35.59|38.06|35.66|37.92|35.52|0
1757940000000|2025-09-15 12:40:00|38|35.6|37.86|35.46|38.02|35.62|37.81|35.41|0
1757940300000|2025-09-15 12:45:00|37.85|35.45|37.82|35.42|37.9|35.5|37.82|35.42|0
1757940600000|2025-09-15 12:50:00|37.83|35.43|37.73|35.33|37.84|35.44|37.7|35.3|0
1757940900000|2025-09-15 12:55:00|37.71|35.31|37.65|35.25|37.71|35.31|37.65|35.25|0
1757941200000|2025-09-15 13:00:00|37.67|35.27|37.59|35.19|37.87|35.47|37.56|35.16|0
1757941500000|2025-09-15 13:05:00|37.6|35.2|37.61|35.21|37.66|35.26|37.57|35.17|0
1757941800000|2025-09-15 13:10:00|37.59|35.19|37.63|35.23|37.64|35.24|37.57|35.17|0
1757942100000|2025-09-15 13:15:00|37.61|35.21|37.56|35.16|37.66|35.26|37.54|35.14|0
1757942400000|2025-09-15 13:20:00|37.55|35.15|37.51|35.11|37.58|35.18|37.51|35.11|0
1757942700000|2025-09-15 13:25:00|37.56|35.16|33.32|30.92|37.57|35.17|33.32|30.92|0
1757943000000|2025-09-15 13:30:00|37.43|35.03|37.66|35.26|37.73|35.33|37.27|34.87|0
1757943300000|2025-09-15 13:35:00|37.67|35.27|37.56|35.16|37.74|35.34|37.47|35.07|0
1757943600000|2025-09-15 13:40:00|37.55|35.15|37.81|35.41|37.85|35.45|37.45|35.05|0
1757943900000|2025-09-15 13:45:00|37.8|35.4|37.62|35.22|37.81|35.41|37.46|35.06|0
1757944200000|2025-09-15 13:50:00|37.61|35.21|37.52|35.12|37.66|35.26|37.43|35.03|0
1757944500000|2025-09-15 13:55:00|37.51|35.11|37.54|35.14|37.61|35.21|37.45|35.05|0
1757944800000|2025-09-15 14:00:00|37.52|35.12|37.76|35.36|37.78|35.38|37.46|35.06|0
1757945100000|2025-09-15 14:05:00|37.74|35.34|37.76|35.36|37.8|35.4|37.63|35.23|0
1757945400000|2025-09-15 14:10:00|37.77|35.37|37.67|35.27|37.78|35.38|37.64|35.24|0
1757945700000|2025-09-15 14:15:00|37.65|35.25|37.7|35.3|37.8|35.4|37.63|35.23|0
1757946000000|2025-09-15 14:20:00|37.71|35.31|37.63|35.23|37.74|35.34|37.55|35.15|0
1757946300000|2025-09-15 14:25:00|37.64|35.24|37.52|35.12|37.64|35.24|37.44|35.04|0
1757946600000|2025-09-15 14:30:00|37.53|35.13|37.55|35.15|37.68|35.28|37.38|34.98|0
1757946900000|2025-09-15 14:35:00|37.58|35.18|37.67|35.27|37.67|35.27|37.52|35.12|0
1757947200000|2025-09-15 14:40:00|37.65|35.25|37.45|35.05|37.68|35.28|37.43|35.03|0
1757947500000|2025-09-15 14:45:00|37.46|35.06|37.56|35.16|37.63|35.23|37.37|34.97|0
1757947800000|2025-09-15 14:50:00|37.57|35.17|37.57|35.17|37.62|35.22|37.48|35.08|0
1757948100000|2025-09-15 14:55:00|37.55|35.15|37.57|35.17|37.7|35.3|37.51|35.11|0
1757948400000|2025-09-15 15:00:00|37.56|35.16|37.62|35.22|37.69|35.29|37.56|35.16|0
1757948700000|2025-09-15 15:05:00|37.61|35.21|37.77|35.37|37.79|35.39|37.61|35.21|0
1757949000000|2025-09-15 15:10:00|37.78|35.38|37.87|35.47|37.87|35.47|37.69|35.29|0
1757949300000|2025-09-15 15:15:00|37.88|35.48|37.96|35.56|38|35.6|37.82|35.42|0
1757949600000|2025-09-15 15:20:00|37.98|35.58|38.24|35.84|38.3|35.9|37.97|35.57|0
1757949900000|2025-09-15 15:25:00|38.23|35.83|38.2|35.8|38.23|35.83|38.01|35.61|0
1757950200000|2025-09-15 15:30:00|38.18|35.78|38.19|35.79|38.31|35.91|38.12|35.72|0
1757950500000|2025-09-15 15:35:00|38.17|35.77|38.07|35.67|38.22|35.82|38.07|35.67|0
1757950800000|2025-09-15 15:40:00|38.06|35.66|38.19|35.79|38.24|35.84|37.96|35.56|0
1757951100000|2025-09-15 15:45:00|38.2|35.8|38.22|35.82|38.29|35.89|38.16|35.76|0
1757951400000|2025-09-15 15:50:00|38.2|35.8|38.24|35.84|38.31|35.91|38.19|35.79|0
1757951700000|2025-09-15 15:55:00|38.21|35.81|38.26|35.86|38.31|35.91|38.19|35.79|0
1757952000000|2025-09-15 16:00:00|38.28|35.88|38.39|35.99|38.4|36|38.2|35.8|0
1757952300000|2025-09-15 16:05:00|38.38|35.98|38.3|35.9|38.5|36.1|38.27|35.87|0
1757952600000|2025-09-15 16:10:00|38.31|35.91|38.18|35.78|38.35|35.95|38.15|35.75|0
1757952900000|2025-09-15 16:15:00|38.16|35.76|38.27|35.87|38.28|35.88|38.13|35.73|0
1757953200000|2025-09-15 16:20:00|38.24|35.84|38.27|35.87|38.32|35.92|38.21|35.81|0
1757953500000|2025-09-15 16:25:00|38.26|35.86|38.38|35.98|38.42|36.02|38.23|35.83|0
1757953800000|2025-09-15 16:30:00|38.36|35.96|38.3|35.9|38.39|35.99|38.21|35.81|0
1757954100000|2025-09-15 16:35:00|38.25|35.85|38.34|35.94|38.39|35.99|38.2|35.8|0
1757954400000|2025-09-15 16:40:00|38.36|35.96|38.36|35.96|38.42|36.02|38.31|35.91|0
1757954700000|2025-09-15 16:45:00|38.38|35.98|38.47|36.07|38.48|36.08|38.34|35.94|0
1757955000000|2025-09-15 16:50:00|38.45|36.05|38.46|36.06|38.52|36.12|38.41|36.01|0
1757955300000|2025-09-15 16:55:00|38.44|36.04|38.73|36.33|38.79|36.39|38.44|36.04|0
1757955600000|2025-09-15 17:00:00|38.74|36.34|38.77|36.37|38.82|36.42|38.7|36.3|0
1757955900000|2025-09-15 17:05:00|38.76|36.36|38.57|36.17|38.78|36.38|38.53|36.13|0
1757956200000|2025-09-15 17:10:00|38.59|36.19|38.79|36.39|38.81|36.41|38.59|36.19|0
1757956500000|2025-09-15 17:15:00|38.75|36.35|38.97|36.57|38.97|36.57|38.71|36.31|0
1757956800000|2025-09-15 17:20:00|38.95|36.55|38.85|36.45|39.08|36.68|38.85|36.45|0
1757957100000|2025-09-15 17:25:00|38.86|36.46|38.81|36.41|38.93|36.53|38.76|36.36|0
1757957400000|2025-09-15 17:30:00|38.83|36.43|38.66|36.26|38.86|36.46|38.6|36.2|0
1757957700000|2025-09-15 17:35:00|38.67|36.27|38.5|36.1|38.72|36.32|38.48|36.08|0
1757958000000|2025-09-15 17:40:00|38.52|36.12|38.38|35.98|38.52|36.12|38.33|35.93|0
1757958300000|2025-09-15 17:45:00|38.36|35.96|38.36|35.96|38.48|36.08|38.34|35.94|0
1757958600000|2025-09-15 17:50:00|38.35|35.95|38.37|35.97|38.41|36.01|38.33|35.93|0
1757958900000|2025-09-15 17:55:00|38.35|35.95|38.31|35.91|38.41|36.01|38.28|35.88|0
1757959200000|2025-09-15 18:00:00|38.33|35.93|38.35|35.95|38.48|36.08|38.31|35.91|0
1757959500000|2025-09-15 18:05:00|38.36|35.96|38.57|36.17|38.59|36.19|38.33|35.93|0
1757959800000|2025-09-15 18:10:00|38.56|36.16|38.63|36.23|38.68|36.28|38.51|36.11|0
1757960100000|2025-09-15 18:15:00|38.62|36.22|38.62|36.22|38.66|36.26|38.58|36.18|0
1757960400000|2025-09-15 18:20:00|38.63|36.23|38.52|36.12|38.68|36.28|38.52|36.12|0
1757960700000|2025-09-15 18:25:00|38.53|36.13|38.67|36.27|38.67|36.27|38.47|36.07|0
1757961000000|2025-09-15 18:30:00|38.68|36.28|38.54|36.14|38.7|36.3|38.54|36.14|0
1757961300000|2025-09-15 18:35:00|38.56|36.16|38.68|36.28|38.69|36.29|38.54|36.14|0
1757961600000|2025-09-15 18:40:00|38.76|36.36|39.06|36.66|39.07|36.67|38.73|36.33|0
1757961900000|2025-09-15 18:45:00|39.05|36.65|38.92|36.52|39.09|36.69|38.87|36.47|0
1757962200000|2025-09-15 18:50:00|38.89|36.49|38.71|36.31|38.91|36.51|38.68|36.28|0
1757962500000|2025-09-15 18:55:00|38.7|36.3|38.72|36.32|38.77|36.37|38.67|36.27|0
1757962800000|2025-09-15 19:00:00|38.75|36.35|38.86|36.46|38.92|36.52|38.69|36.29|0
1757963100000|2025-09-15 19:05:00|38.85|36.45|38.8|36.4|38.96|36.56|38.79|36.39|0
1757963400000|2025-09-15 19:10:00|38.82|36.42|38.79|36.39|38.87|36.47|38.72|36.32|0
1757963700000|2025-09-15 19:15:00|38.78|36.38|38.85|36.45|38.98|36.58|38.78|36.38|0
1757964000000|2025-09-15 19:20:00|38.84|36.44|38.9|36.5|38.93|36.53|38.74|36.34|0
1757964300000|2025-09-15 19:25:00|38.92|36.52|38.88|36.48|38.95|36.55|38.8|36.4|0
1757964600000|2025-09-15 19:30:00|38.89|36.49|38.94|36.54|39.01|36.61|38.88|36.48|0
1757964900000|2025-09-15 19:35:00|38.97|36.57|38.96|36.56|39.02|36.62|38.9|36.5|0
1757965200000|2025-09-15 19:40:00|38.95|36.55|38.89|36.49|38.98|36.58|38.74|36.34|0
1757965500000|2025-09-15 19:45:00|38.9|36.5|38.71|36.31|38.9|36.5|38.55|36.15|0
1757965800000|2025-09-15 19:50:00|38.79|36.39|38.67|36.27|39.01|36.61|38.64|36.24|0
1757966100000|2025-09-15 19:55:00|38.78|36.38|38.52|36.12|38.83|36.43|38.4|36|0
1757966400000|2025-09-15 20:00:00|38.53|36.13|38.75|36.35|38.79|36.39|38.53|36.13|0
1757966700000|2025-09-15 20:05:00|38.74|36.34|38.83|36.43|38.9|36.5|38.74|36.34|0
1757967000000|2025-09-15 20:10:00|38.85|36.45|38.83|36.43|38.87|36.47|38.81|36.41|0
1757967300000|2025-09-15 20:15:00|38.81|36.41|38.83|36.43|38.84|36.44|38.79|36.39|0
1757967600000|2025-09-15 20:20:00|38.81|36.41|38.8|36.4|38.83|36.43|38.8|36.4|0
1757967900000|2025-09-15 20:25:00|38.79|36.39|38.98|36.58|38.98|36.58|38.79|36.39|0
1757968200000|2025-09-15 20:30:00|38.96|36.56|38.97|36.57|38.98|36.58|38.93|36.53|0
1757968500000|2025-09-15 20:35:00|38.95|36.55|38.92|36.52|38.98|36.58|38.9|36.5|0
1757968800000|2025-09-15 20:40:00|38.93|36.53|38.9|36.5|38.93|36.53|38.9|36.5|0
1757969100000|2025-09-15 20:45:00|38.93|36.53|38.95|36.55|38.95|36.55|38.9|36.5|0
1757969400000|2025-09-15 20:50:00|38.93|36.53|38.91|36.51|38.97|36.57|38.9|36.5|0
1757969700000|2025-09-15 20:55:00|39.21|36.21|39.25|36.25|39.26|36.26|39.19|36.19|0
1757970000000|2025-09-15 21:00:00|39.23|36.23|39.26|36.26|39.27|36.27|39.23|36.23|0
1757970300000|2025-09-15 21:05:00|39.25|36.25|39.26|36.26|39.29|36.29|39.25|36.25|0
1757970600000|2025-09-15 21:10:00|39.27|36.27|39.27|36.27|39.27|36.27|39.24|36.24|0
1757970900000|2025-09-15 21:15:00|39.25|36.25|39.27|36.27|39.27|36.27|39.24|36.24|0
1757971200000|2025-09-15 21:20:00|39.26|36.26|39.25|36.25|39.26|36.26|39.25|36.25|0
1757971500000|2025-09-15 21:25:00|39.24|36.24|39.27|36.27|39.27|36.27|39.24|36.24|0
1757971800000|2025-09-15 21:30:00|39.26|36.26|39.26|36.26|39.26|36.26|39.24|36.24|0
1757972100000|2025-09-15 21:35:00|39.25|36.25|39.25|36.25|39.26|36.26|39.24|36.24|0
1757972400000|2025-09-15 21:40:00|39.26|36.26|39.25|36.25|39.26|36.26|39.25|36.25|0
1757972700000|2025-09-15 21:45:00|39.22|36.22|39.25|36.25|39.26|36.26|39.22|36.22|0
1757973000000|2025-09-15 21:50:00|39.27|36.27|39.25|36.25|39.27|36.27|39.25|36.25|0
1757973300000|2025-09-15 21:55:00|39.26|36.26|39.3|36.3|39.31|36.31|39.24|36.24|0
1757973600000|2025-09-15 22:00:00|39.29|36.29|39.27|36.27|39.33|36.33|39.22|36.22|0
1757973900000|2025-09-15 22:05:00|39.25|36.25|39.24|36.24|39.28|36.28|39.18|36.18|0
1757974200000|2025-09-15 22:10:00|39.22|36.22|39.23|36.23|39.26|36.26|39.21|36.21|0
1757974500000|2025-09-15 22:15:00|39.24|36.24|39.25|36.25|39.26|36.26|39.23|36.23|0
1757974800000|2025-09-15 22:20:00|39.26|36.26|39.25|36.25|39.28|36.28|39.17|36.17|0
1757975100000|2025-09-15 22:25:00|39.26|36.26|39.3|36.3|39.32|36.32|39.26|36.26|0
1757975400000|2025-09-15 22:30:00|39.31|36.31|39.32|36.32|39.35|36.35|39.3|36.3|0
1757975700000|2025-09-15 22:35:00|39.33|36.33|39.31|36.31|39.34|36.34|39.3|36.3|0
1757976000000|2025-09-15 22:40:00|39.3|36.3|39.3|36.3|39.31|36.31|39.28|36.28|0
1757976300000|2025-09-15 22:45:00|39.31|36.31|39.32|36.32|39.33|36.33|39.3|36.3|0
1757976600000|2025-09-15 22:50:00|39.33|36.33|39.34|36.34|39.34|36.34|39.3|36.3|0
1757976900000|2025-09-15 22:55:00|39.35|36.35|39.34|36.34|39.4|36.4|39.33|36.33|0
1757977200000|2025-09-15 23:00:00|39.32|36.32|39.31|36.31|39.35|36.35|39.29|36.29|0
1757977500000|2025-09-15 23:05:00|39.29|36.29|39.31|36.31|39.31|36.31|39.28|36.28|0
1757977800000|2025-09-15 23:10:00|39.29|36.29|39.27|36.27|39.29|36.29|39.25|36.25|0
1757978100000|2025-09-15 23:15:00|39.26|36.26|39.11|36.11|39.26|36.26|39.11|36.11|0
1757978400000|2025-09-15 23:20:00|39.12|36.12|39.02|36.02|39.12|36.12|39.02|36.02|0
1757978700000|2025-09-15 23:25:00|39.04|36.04|39.01|36.01|39.04|36.04|38.98|35.98|0
1757979000000|2025-09-15 23:30:00|39.02|36.02|39.05|36.05|39.09|36.09|39.01|36.01|0
1757979300000|2025-09-15 23:35:00|39.03|36.03|39.05|36.05|39.08|36.08|39.03|36.03|0
1757979600000|2025-09-15 23:40:00|39.03|36.03|39.06|36.06|39.08|36.08|39|36|0
1757979900000|2025-09-15 23:45:00|39.08|36.08|39.07|36.07|39.12|36.12|39.06|36.06|0
1757980200000|2025-09-15 23:50:00|39.06|36.06|39.03|36.03|39.07|36.07|39.01|36.01|0
1757980500000|2025-09-15 23:55:00|39.02|36.02|39.01|36.01|39.03|36.03|38.98|35.98|0
1757980800000|2025-09-16 00:00:00|39.03|36.03|39.06|36.06|39.11|36.11|39.03|36.03|0
1757981100000|2025-09-16 00:05:00|39.07|36.07|39.07|36.07|39.1|36.1|39.05|36.05|0
1757981400000|2025-09-16 00:10:00|39.05|36.05|39.1|36.1|39.11|36.11|39.05|36.05|0
1757981700000|2025-09-16 00:15:00|39.11|36.11|38.89|36.49|39.13|36.55|38.82|36.11|0
1757982000000|2025-09-16 00:20:00|38.87|36.47|38.91|36.51|38.94|36.54|38.87|36.47|0
1757982300000|2025-09-16 00:25:00|38.89|36.49|38.92|36.52|38.94|36.54|38.89|36.49|0
1757982600000|2025-09-16 00:30:00|38.9|36.5|39.02|36.62|39.06|36.66|38.89|36.49|0
1757982900000|2025-09-16 00:35:00|38.99|36.59|38.98|36.58|39.02|36.62|38.98|36.58|0
1757983200000|2025-09-16 00:40:00|38.97|36.57|38.9|36.5|39|36.6|38.87|36.47|0
1757983500000|2025-09-16 00:45:00|38.89|36.49|38.88|36.48|38.94|36.54|38.85|36.45|0
1757983800000|2025-09-16 00:50:00|38.87|36.47|38.86|36.46|38.9|36.5|38.84|36.44|0
1757984100000|2025-09-16 00:55:00|38.84|36.44|38.82|36.42|38.9|36.5|38.82|36.42|0
1757984400000|2025-09-16 01:00:00|38.83|36.43|38.81|36.41|38.86|36.46|38.81|36.41|0
1757984700000|2025-09-16 01:05:00|38.8|36.4|38.78|36.38|38.81|36.41|38.73|36.33|0
1757985000000|2025-09-16 01:10:00|38.77|36.37|38.75|36.35|38.78|36.38|38.66|36.26|0
1757985300000|2025-09-16 01:15:00|38.77|36.37|38.78|36.38|38.78|36.38|38.72|36.32|0
1757985600000|2025-09-16 01:20:00|38.8|36.4|38.76|36.36|38.8|36.4|38.76|36.36|0
1757985900000|2025-09-16 01:25:00|38.74|36.34|38.76|36.36|38.79|36.39|38.74|36.34|0
1757986200000|2025-09-16 01:30:00|38.74|36.34|38.74|36.34|38.78|36.38|38.72|36.32|0
1757986500000|2025-09-16 01:35:00|38.72|36.32|38.72|36.32|38.75|36.35|38.69|36.29|0
1757986800000|2025-09-16 01:40:00|38.71|36.31|38.74|36.34|38.76|36.36|38.68|36.28|0
1757987100000|2025-09-16 01:45:00|38.73|36.33|38.78|36.38|38.78|36.38|38.72|36.32|0
1757987400000|2025-09-16 01:50:00|38.74|36.34|38.71|36.31|38.78|36.38|38.71|36.31|0
1757987700000|2025-09-16 01:55:00|38.72|36.32|38.73|36.33|38.76|36.36|38.72|36.32|0
1757988000000|2025-09-16 02:00:00|38.75|36.35|38.73|36.33|38.76|36.36|38.73|36.33|0
1757988300000|2025-09-16 02:05:00|38.74|36.34|38.73|36.33|38.79|36.39|38.72|36.32|0
1757988600000|2025-09-16 02:10:00|38.72|36.32|38.75|36.35|38.78|36.38|38.7|36.3|0
1757988900000|2025-09-16 02:15:00|38.74|36.34|38.75|36.35|38.77|36.37|38.72|36.32|0
1757989200000|2025-09-16 02:20:00|38.74|36.34|38.75|36.35|38.77|36.37|38.72|36.32|0
1757989500000|2025-09-16 02:25:00|38.76|36.36|38.74|36.34|38.76|36.36|38.73|36.33|0
1757989800000|2025-09-16 02:30:00|38.72|36.32|38.52|36.12|38.74|36.34|38.5|36.1|0
1757990100000|2025-09-16 02:35:00|38.53|36.13|38.51|36.11|38.54|36.14|38.49|36.09|0
1757990400000|2025-09-16 02:40:00|38.52|36.12|38.5|36.1|38.53|36.13|38.49|36.09|0
1757990700000|2025-09-16 02:45:00|38.51|36.11|38.54|36.14|38.55|36.15|38.5|36.1|0
1757991000000|2025-09-16 02:50:00|38.55|36.15|38.52|36.12|38.55|36.15|38.52|36.12|0
1757991300000|2025-09-16 02:55:00|38.53|36.13|38.53|36.13|38.57|36.17|38.52|36.12|0
1757991600000|2025-09-16 03:00:00|38.52|36.12|38.54|36.14|38.57|36.17|38.52|36.12|0
1757991900000|2025-09-16 03:05:00|38.53|36.13|38.51|36.11|38.57|36.17|38.49|36.09|0
1757992200000|2025-09-16 03:10:00|38.5|36.1|38.48|36.08|38.53|36.13|38.46|36.06|0
1757992500000|2025-09-16 03:15:00|38.47|36.07|38.47|36.07|38.49|36.09|38.44|36.04|0
1757992800000|2025-09-16 03:20:00|38.48|36.08|38.45|36.05|38.5|36.1|38.44|36.04|0
1757993100000|2025-09-16 03:25:00|38.44|36.04|38.47|36.07|38.47|36.07|38.42|36.02|0
1757993400000|2025-09-16 03:30:00|38.48|36.08|38.3|35.9|38.48|36.08|38.3|35.9|0
1757993700000|2025-09-16 03:35:00|38.31|35.91|38.34|35.94|38.37|35.97|38.31|35.91|0
1757994000000|2025-09-16 03:40:00|38.33|35.93|38.33|35.93|38.38|35.98|38.32|35.92|0
1757994300000|2025-09-16 03:45:00|38.34|35.94|38.35|35.95|38.37|35.97|38.31|35.91|0
1757994600000|2025-09-16 03:50:00|38.36|35.96|38.37|35.97|38.37|35.97|38.32|35.92|0
1757994900000|2025-09-16 03:55:00|38.36|35.96|38.34|35.94|38.37|35.97|38.33|35.93|0
1757995200000|2025-09-16 04:00:00|38.36|35.96|38.32|35.92|38.39|35.99|38.32|35.92|0
1757995500000|2025-09-16 04:05:00|38.34|35.94|38.37|35.97|38.39|35.99|38.32|35.92|0
1757995800000|2025-09-16 04:10:00|38.39|35.99|38.35|35.95|38.39|35.99|38.35|35.95|0
1757996100000|2025-09-16 04:15:00|38.33|35.93|38.35|35.95|38.36|35.96|38.33|35.93|0
1757996400000|2025-09-16 04:20:00|38.33|35.93|38.37|35.97|38.38|35.98|38.32|35.92|0
1757996700000|2025-09-16 04:25:00|38.38|35.98|38.35|35.95|38.39|35.99|38.34|35.94|0
1757997000000|2025-09-16 04:30:00|38.36|35.96|38.32|35.92|38.38|35.98|38.32|35.92|0
1757997300000|2025-09-16 04:35:00|38.34|35.94|38.36|35.96|38.37|35.97|38.33|35.93|0
1757997600000|2025-09-16 04:40:00|38.34|35.94|38.37|35.97|38.37|35.97|38.31|35.91|0
1757997900000|2025-09-16 04:45:00|38.36|35.96|38.36|35.96|38.37|35.97|38.33|35.93|0
1757998200000|2025-09-16 04:50:00|38.37|35.97|38.35|35.95|38.37|35.97|38.35|35.95|0
1757998500000|2025-09-16 04:55:00|38.34|35.94|38.33|35.93|38.35|35.95|38.31|35.91|0
1757998800000|2025-09-16 05:00:00|38.34|35.94|38.31|35.91|38.35|35.95|38.25|35.85|0
1757999100000|2025-09-16 05:05:00|38.33|35.93|38.34|35.94|38.34|35.94|38.3|35.9|0
1757999400000|2025-09-16 05:10:00|38.35|35.95|38.25|35.85|38.36|35.96|38.19|35.79|0
1757999700000|2025-09-16 05:15:00|38.24|35.84|38.27|35.87|38.3|35.9|38.19|35.79|0
1758000000000|2025-09-16 05:20:00|38.28|35.88|38.24|35.84|38.3|35.9|38.23|35.83|0
1758000300000|2025-09-16 05:25:00|38.23|35.83|38.23|35.83|38.25|35.85|38.19|35.79|0
1758000600000|2025-09-16 05:30:00|38.24|35.84|38.23|35.83|38.28|35.88|38.22|35.82|0
1758000900000|2025-09-16 05:35:00|38.22|35.82|38.24|35.84|38.26|35.86|38.22|35.82|0
1758001200000|2025-09-16 05:40:00|38.25|35.85|38.23|35.83|38.27|35.87|38.2|35.8|0
1758001500000|2025-09-16 05:45:00|38.25|35.85|38.21|35.81|38.26|35.86|38.19|35.79|0
1758001800000|2025-09-16 05:50:00|38.2|35.8|38.19|35.79|38.23|35.83|38.1|35.7|0
1758002100000|2025-09-16 05:55:00|38.2|35.8|38.16|35.76|38.22|35.82|38.16|35.76|0
1758002400000|2025-09-16 06:00:00|38.17|35.77|38.19|35.79|38.21|35.81|38.14|35.74|0
1758002700000|2025-09-16 06:05:00|38.21|35.81|38.18|35.78|38.21|35.81|38.15|35.75|0
1758003000000|2025-09-16 06:10:00|38.19|35.79|38.18|35.78|38.21|35.81|38.16|35.76|0
1758003300000|2025-09-16 06:15:00|38.2|35.8|38.19|35.79|38.21|35.81|38.16|35.76|0
1758003600000|2025-09-16 06:20:00|38.18|35.78|38.23|35.83|38.23|35.83|38.17|35.77|0
1758003900000|2025-09-16 06:25:00|38.24|35.84|38.27|35.87|38.28|35.88|38.22|35.82|0
1758004200000|2025-09-16 06:30:00|38.28|35.88|38.33|35.93|38.35|35.95|38.28|35.88|0
1758004500000|2025-09-16 06:35:00|38.34|35.94|38.32|35.92|38.34|35.94|38.29|35.89|0
1758004800000|2025-09-16 06:40:00|38.34|35.94|38.28|35.88|38.34|35.94|38.25|35.85|0
1758005100000|2025-09-16 06:45:00|38.29|35.89|38.32|35.92|38.32|35.92|38.26|35.86|0
1758005400000|2025-09-16 06:50:00|38.31|35.91|38.3|35.9|38.34|35.94|38.29|35.89|0
1758005700000|2025-09-16 06:55:00|38.31|35.91|38.3|35.9|38.33|35.93|38.26|35.86|0
1758006000000|2025-09-16 07:00:00|38.27|35.87|38.26|35.86|38.36|35.96|38.24|35.84|0
1758006300000|2025-09-16 07:05:00|38.27|35.87|38.25|35.85|38.3|35.9|38.18|35.78|0
1758006600000|2025-09-16 07:10:00|38.27|35.87|38.22|35.82|38.28|35.88|38.18|35.78|0
1758006900000|2025-09-16 07:15:00|38.25|35.85|38.27|35.87|38.28|35.88|38.17|35.77|0
1758007200000|2025-09-16 07:20:00|38.25|35.85|38.28|35.88|38.32|35.92|38.11|35.71|0
1758007500000|2025-09-16 07:25:00|38.25|35.85|38.28|35.88|38.3|35.9|38.2|35.8|0
1758007800000|2025-09-16 07:30:00|38.27|35.87|38.26|35.86|38.29|35.89|38.21|35.81|0
1758008100000|2025-09-16 07:35:00|38.24|35.84|38.25|35.85|38.3|35.9|38.2|35.8|0
1758008400000|2025-09-16 07:40:00|38.24|35.84|38.2|35.8|38.28|35.88|38.2|35.8|0
1758008700000|2025-09-16 07:45:00|38.22|35.82|38.22|35.82|38.26|35.86|38.2|35.8|0
1758009000000|2025-09-16 07:50:00|38.23|35.83|38.23|35.83|38.29|35.89|38.17|35.77|0
1758009300000|2025-09-16 07:55:00|38.25|35.85|38.23|35.83|38.26|35.86|38.21|35.81|0
1758009600000|2025-09-16 08:00:00|38.24|35.84|37.91|35.51|38.25|35.85|37.9|35.5|0
1758009900000|2025-09-16 08:05:00|37.93|35.53|37.81|35.41|37.94|35.54|37.81|35.41|0
1758010200000|2025-09-16 08:10:00|37.84|35.44|37.84|35.44|37.88|35.48|37.82|35.42|0
1758010500000|2025-09-16 08:15:00|37.86|35.46|37.88|35.48|37.89|35.49|37.82|35.42|0
1758010800000|2025-09-16 08:20:00|37.9|35.5|37.76|35.36|37.9|35.5|37.76|35.36|0
1758011100000|2025-09-16 08:25:00|37.74|35.34|37.81|35.41|37.85|35.45|37.74|35.34|0
1758011400000|2025-09-16 08:30:00|37.83|35.43|37.87|35.47|37.88|35.48|37.83|35.43|0
1758011700000|2025-09-16 08:35:00|37.86|35.46|37.84|35.44|37.87|35.47|37.81|35.41|0
1758012000000|2025-09-16 08:40:00|37.85|35.45|37.84|35.44|37.85|35.45|37.81|35.41|0
1758012300000|2025-09-16 08:45:00|37.82|35.42|37.78|35.38|37.85|35.45|37.74|35.34|0
1758012600000|2025-09-16 08:50:00|37.77|35.37|37.78|35.38|37.82|35.42|37.76|35.36|0
1758012900000|2025-09-16 08:55:00|37.8|35.4|37.77|35.37|37.84|35.44|37.75|35.35|0
1758013200000|2025-09-16 09:00:00|37.78|35.38|37.62|35.22|37.8|35.4|37.62|35.22|0
1758013500000|2025-09-16 09:05:00|37.68|35.28|37.64|35.24|37.69|35.29|37.62|35.22|0
1758013800000|2025-09-16 09:10:00|37.65|35.25|37.64|35.24|37.65|35.25|37.61|35.21|0
1758014100000|2025-09-16 09:15:00|37.65|35.25|37.74|35.34|37.76|35.36|37.63|35.23|0
1758014400000|2025-09-16 09:20:00|37.75|35.35|37.75|35.35|37.77|35.37|37.7|35.3|0
1758014700000|2025-09-16 09:25:00|37.76|35.36|37.74|35.34|37.78|35.38|37.73|35.33|0
1758015000000|2025-09-16 09:30:00|37.76|35.36|37.75|35.35|37.8|35.4|37.73|35.33|0
1758015300000|2025-09-16 09:35:00|37.77|35.37|37.86|35.46|37.86|35.46|37.75|35.35|0
1758015600000|2025-09-16 09:40:00|37.85|35.45|37.8|35.4|37.85|35.45|37.75|35.35|0
1758015900000|2025-09-16 09:45:00|37.81|35.41|37.81|35.41|37.82|35.42|37.78|35.38|0
1758016200000|2025-09-16 09:50:00|37.79|35.39|37.8|35.4|37.81|35.41|37.76|35.36|0
1758016500000|2025-09-16 09:55:00|37.81|35.41|37.8|35.4|37.82|35.42|37.76|35.36|0
1758016800000|2025-09-16 10:00:00|37.81|35.41|37.8|35.4|37.84|35.44|37.76|35.36|0
1758017100000|2025-09-16 10:05:00|37.79|35.39|37.8|35.4|37.83|35.43|37.77|35.37|0
1758017400000|2025-09-16 10:10:00|37.78|35.38|37.77|35.37|37.85|35.45|37.77|35.37|0
1758017700000|2025-09-16 10:15:00|37.76|35.36|37.76|35.36|37.81|35.41|37.75|35.35|0
1758018000000|2025-09-16 10:20:00|37.74|35.34|37.77|35.37|37.8|35.4|37.74|35.34|0
1758018300000|2025-09-16 10:25:00|37.76|35.36|37.8|35.4|37.82|35.42|37.76|35.36|0
1758018600000|2025-09-16 10:30:00|37.79|35.39|37.78|35.38|37.81|35.41|37.76|35.36|0
1758018900000|2025-09-16 10:35:00|37.79|35.39|37.89|35.49|37.92|35.52|37.78|35.38|0
1758019200000|2025-09-16 10:40:00|37.87|35.47|37.88|35.48|37.9|35.5|37.86|35.46|0
1758019500000|2025-09-16 10:45:00|37.89|35.49|37.9|35.5|37.91|35.51|37.87|35.47|0
1758019800000|2025-09-16 10:50:00|37.88|35.48|37.88|35.48|37.91|35.51|37.86|35.46|0
1758020100000|2025-09-16 10:55:00|37.89|35.49|37.89|35.49|37.92|35.52|37.87|35.47|0
1758020400000|2025-09-16 11:00:00|37.92|35.52|37.98|35.58|38.01|35.61|37.89|35.49|0
1758020700000|2025-09-16 11:05:00|37.99|35.59|38.07|35.67|38.1|35.7|37.95|35.55|0
1758021000000|2025-09-16 11:10:00|38.09|35.69|38.04|35.64|38.09|35.69|38|35.6|0
1758021300000|2025-09-16 11:15:00|38.06|35.66|38.16|35.76|38.16|35.76|37.97|35.57|0
1758021600000|2025-09-16 11:20:00|38.17|35.77|38.07|35.67|38.18|35.78|38.05|35.65|0
1758021900000|2025-09-16 11:25:00|38.08|35.68|38.03|35.63|38.09|35.69|38.01|35.61|0
1758022200000|2025-09-16 11:30:00|38.04|35.64|38.05|35.65|38.05|35.65|38.01|35.61|0
1758022500000|2025-09-16 11:35:00|38.03|35.63|38.05|35.65|38.08|35.68|38.03|35.63|0
1758022800000|2025-09-16 11:40:00|38.07|35.67|38.05|35.65|38.09|35.69|38.01|35.61|0
1758023100000|2025-09-16 11:45:00|38.04|35.64|38.03|35.63|38.08|35.68|38.01|35.61|0
1758023400000|2025-09-16 11:50:00|38.02|35.62|38.03|35.63|38.06|35.66|38|35.6|0
1758023700000|2025-09-16 11:55:00|38.04|35.64|37.98|35.58|38.05|35.65|37.97|35.57|0
1758024000000|2025-09-16 12:00:00|37.97|35.57|38.08|35.68|38.73|36.33|37.96|35.56|0
1758024300000|2025-09-16 12:05:00|38.1|35.7|38.12|35.72|38.16|35.76|38.05|35.65|0
1758024600000|2025-09-16 12:10:00|38.1|35.7|38.07|35.67|38.1|35.7|38.02|35.62|0
1758024900000|2025-09-16 12:15:00|38.06|35.66|38.08|35.68|38.11|35.71|38.03|35.63|0
1758025200000|2025-09-16 12:20:00|38.06|35.66|38.09|35.69|38.11|35.71|38.02|35.62|0
1758025500000|2025-09-16 12:25:00|38.08|35.68|38.15|35.75|38.16|35.76|38.04|35.64|0
1758025800000|2025-09-16 12:30:00|38.14|35.74|38.05|35.65|38.24|35.84|38.01|35.61|0
1758026100000|2025-09-16 12:35:00|38.04|35.64|38.01|35.61|38.08|35.68|37.97|35.57|0
1758026400000|2025-09-16 12:40:00|38.02|35.62|38.13|35.73|38.19|35.79|38|35.6|0
1758026700000|2025-09-16 12:45:00|38.12|35.72|38.14|35.74|38.18|35.78|38.1|35.7|0
1758027000000|2025-09-16 12:50:00|38.15|35.75|38.2|35.8|38.24|35.84|38.13|35.73|0
1758027300000|2025-09-16 12:55:00|38.22|35.82|38.22|35.82|38.39|35.99|38.17|35.77|0
1758027600000|2025-09-16 13:00:00|38.23|35.83|38.37|35.97|38.45|36.05|38.21|35.81|0
1758027900000|2025-09-16 13:05:00|38.36|35.96|38.4|36|38.4|36|38.3|35.9|0
1758028200000|2025-09-16 13:10:00|38.38|35.98|38.38|35.98|38.43|36.03|38.35|35.95|0
1758028500000|2025-09-16 13:15:00|38.43|36.03|38.38|35.98|38.48|36.08|38.32|35.92|0
1758028800000|2025-09-16 13:20:00|38.37|35.97|38.36|35.96|38.42|36.02|38.3|35.9|0
1758029100000|2025-09-16 13:25:00|38.39|35.99|38.42|36.02|38.48|36.08|38.3|35.9|0
1758029400000|2025-09-16 13:30:00|38.31|35.91|38.64|36.24|38.71|36.31|38.28|35.88|0
1758029700000|2025-09-16 13:35:00|38.65|36.25|38.97|36.57|39|36.6|38.55|36.15|0
1758030000000|2025-09-16 13:40:00|38.98|36.58|39.13|36.73|39.2|36.8|38.86|36.46|0
1758030300000|2025-09-16 13:45:00|39.16|36.76|39.2|36.8|39.33|36.93|39.16|36.76|0
1758030600000|2025-09-16 13:50:00|39.22|36.82|39.56|37.16|39.72|37.32|39.15|36.75|0
1758030900000|2025-09-16 13:55:00|39.53|37.13|39.55|37.15|39.65|37.25|39.44|37.04|0
1758031200000|2025-09-16 14:00:00|39.58|37.18|39.71|37.31|39.85|37.45|39.56|37.16|0
1758031500000|2025-09-16 14:05:00|39.7|37.3|39.83|37.43|39.85|37.45|39.67|37.27|0
1758031800000|2025-09-16 14:10:00|39.84|37.44|39.77|37.37|39.98|37.58|39.75|37.35|0
1758032100000|2025-09-16 14:15:00|39.79|37.39|39.65|37.25|39.8|37.4|39.4|37|0
1758032400000|2025-09-16 14:20:00|39.67|37.27|39.47|37.07|39.71|37.31|39.43|37.03|0
1758032700000|2025-09-16 14:25:00|39.49|37.09|39.86|37.46|39.91|37.51|39.47|37.07|0
1758033000000|2025-09-16 14:30:00|39.87|37.47|39.9|37.5|39.97|37.57|39.79|37.39|0
1758033300000|2025-09-16 14:35:00|39.91|37.51|39.93|37.53|39.99|37.59|39.7|37.3|0
1758033600000|2025-09-16 14:40:00|39.92|37.52|39.92|37.52|40.03|37.63|39.84|37.44|0
1758033900000|2025-09-16 14:45:00|39.94|37.54|39.97|37.57|40.04|37.64|39.83|37.43|0
1758034200000|2025-09-16 14:50:00|39.95|37.55|39.81|37.41|39.98|37.58|39.76|37.36|0
1758034500000|2025-09-16 14:55:00|39.83|37.43|39.87|37.47|39.94|37.54|39.78|37.38|0
1758034800000|2025-09-16 15:00:00|39.84|37.44|40.11|37.71|40.15|37.75|39.84|37.44|0
1758035100000|2025-09-16 15:05:00|40.12|37.72|39.79|37.39|40.12|37.72|39.79|37.39|0
1758035400000|2025-09-16 15:10:00|39.8|37.4|39.83|37.43|39.93|37.53|39.67|37.27|0
1758035700000|2025-09-16 15:15:00|39.82|37.42|39.97|37.57|40.04|37.64|39.82|37.42|0
1758036000000|2025-09-16 15:20:00|39.95|37.55|39.82|37.42|39.95|37.55|39.66|37.26|0
1758036300000|2025-09-16 15:25:00|39.81|37.41|39.85|37.45|39.89|37.49|39.67|37.27|0
1758036600000|2025-09-16 15:30:00|39.87|37.47|39.93|37.53|39.96|37.56|39.84|37.44|0
1758036900000|2025-09-16 15:35:00|39.91|37.51|39.92|37.52|40.04|37.64|39.88|37.48|0
1758037200000|2025-09-16 15:40:00|39.91|37.51|40.08|37.68|40.23|37.83|39.88|37.48|0
1758037500000|2025-09-16 15:45:00|40.06|37.66|39.98|37.58|40.06|37.66|39.86|37.46|0
1758037800000|2025-09-16 15:50:00|39.96|37.56|39.84|37.44|40.04|37.64|39.78|37.38|0
1758038100000|2025-09-16 15:55:00|39.83|37.43|39.92|37.52|39.94|37.54|39.71|37.31|0
1758038400000|2025-09-16 16:00:00|39.94|37.54|40.02|37.62|40.04|37.64|39.89|37.49|0
1758038700000|2025-09-16 16:05:00|40.01|37.61|39.86|37.46|40.05|37.65|39.85|37.45|0
1758039000000|2025-09-16 16:10:00|39.82|37.42|39.88|37.48|39.92|37.52|39.78|37.38|0
1758039300000|2025-09-16 16:15:00|39.87|37.47|39.82|37.42|39.95|37.55|39.77|37.37|0
1758039600000|2025-09-16 16:20:00|39.8|37.4|39.72|37.32|39.86|37.46|39.68|37.28|0
1758039900000|2025-09-16 16:25:00|39.71|37.31|39.71|37.31|39.83|37.43|39.7|37.3|0
1758040200000|2025-09-16 16:30:00|39.73|37.33|39.78|37.38|39.85|37.45|39.7|37.3|0
1758040500000|2025-09-16 16:35:00|39.8|37.4|39.75|37.35|40.02|37.62|39.7|37.3|0
1758040800000|2025-09-16 16:40:00|39.73|37.33|39.81|37.41|39.89|37.49|39.7|37.3|0
1758041100000|2025-09-16 16:45:00|39.83|37.43|39.72|37.32|39.83|37.43|39.66|37.26|0
1758041400000|2025-09-16 16:50:00|39.74|37.34|39.53|37.13|39.74|37.34|39.53|37.13|0
1758041700000|2025-09-16 16:55:00|39.54|37.14|39.56|37.16|39.65|37.25|39.51|37.11|0
1758042000000|2025-09-16 17:00:00|39.59|37.19|39.42|37.02|39.6|37.2|39.38|36.98|0
1758042300000|2025-09-16 17:05:00|39.44|37.04|39.36|36.96|39.46|37.06|39.34|36.94|0
1758042600000|2025-09-16 17:10:00|39.37|36.97|39.32|36.92|39.43|37.03|39.27|36.87|0
1758042900000|2025-09-16 17:15:00|39.34|36.94|39.32|36.92|39.36|36.96|39.26|36.86|0
1758043200000|2025-09-16 17:20:00|39.3|36.9|39.27|36.87|39.36|36.96|39.23|36.83|0
1758043500000|2025-09-16 17:25:00|39.28|36.88|39.32|36.92|39.37|36.97|39.25|36.85|0
1758043800000|2025-09-16 17:30:00|39.31|36.91|39.33|36.93|39.48|37.08|39.3|36.9|0
1758044100000|2025-09-16 17:35:00|39.32|36.92|39.36|36.96|39.5|37.1|39.3|36.9|0
1758044400000|2025-09-16 17:40:00|39.37|36.97|39.46|37.06|39.5|37.1|39.36|36.96|0
1758044700000|2025-09-16 17:45:00|39.47|37.07|39.41|37.01|39.5|37.1|39.38|36.98|0
1758045000000|2025-09-16 17:50:00|39.43|37.03|39.39|36.99|39.55|37.15|39.34|36.94|0
1758045300000|2025-09-16 17:55:00|39.37|36.97|39.26|36.86|39.37|36.97|39.2|36.8|0
1758045600000|2025-09-16 18:00:00|39.28|36.88|39.33|36.93|39.44|37.04|39.28|36.88|0
1758045900000|2025-09-16 18:05:00|39.34|36.94|39.28|36.88|39.4|37|39.2|36.8|0
1758046200000|2025-09-16 18:10:00|39.34|36.94|39.38|36.98|39.4|37|39.28|36.88|0
1758046500000|2025-09-16 18:15:00|39.4|37|39.49|37.09|39.53|37.13|39.28|36.88|0
1758046800000|2025-09-16 18:20:00|39.47|37.07|39.46|37.06|39.53|37.13|39.43|37.03|0
1758047100000|2025-09-16 18:25:00|39.47|37.07|39.44|37.04|39.49|37.09|39.4|37|0
1758047400000|2025-09-16 18:30:00|39.43|37.03|39.43|37.03|39.46|37.06|39.36|36.96|0
1758047700000|2025-09-16 18:35:00|39.41|37.01|39.42|37.02|39.46|37.06|39.3|36.9|0
1758048000000|2025-09-16 18:40:00|39.41|37.01|39.31|36.91|39.43|37.03|39.23|36.83|0
1758048300000|2025-09-16 18:45:00|39.3|36.9|39.25|36.85|39.33|36.93|39.24|36.84|0
1758048600000|2025-09-16 18:50:00|39.24|36.84|39.22|36.82|39.27|36.87|39.14|36.74|0
1758048900000|2025-09-16 18:55:00|39.23|36.83|39.28|36.88|39.28|36.88|39.19|36.79|0
1758049200000|2025-09-16 19:00:00|39.3|36.9|39.27|36.87|39.31|36.91|39.19|36.79|0
1758049500000|2025-09-16 19:05:00|39.26|36.86|39.31|36.91|39.33|36.93|39.18|36.78|0
1758049800000|2025-09-16 19:10:00|39.3|36.9|39.28|36.88|39.34|36.94|39.24|36.84|0
1758050100000|2025-09-16 19:15:00|39.29|36.89|39.34|36.94|39.35|36.95|39.25|36.85|0
1758050400000|2025-09-16 19:20:00|39.33|36.93|39.42|37.02|39.42|37.02|39.26|36.86|0
1758050700000|2025-09-16 19:25:00|39.43|37.03|39.72|37.32|39.76|37.36|39.41|37.01|0
1758051000000|2025-09-16 19:30:00|39.7|37.3|40.03|37.63|40.07|37.67|39.7|37.3|0
1758051300000|2025-09-16 19:35:00|40.02|37.62|39.97|37.57|40.16|37.76|39.88|37.48|0
1758051600000|2025-09-16 19:40:00|39.96|37.56|39.8|37.4|39.96|37.56|39.71|37.31|0
1758051900000|2025-09-16 19:45:00|39.79|37.39|39.57|37.17|39.79|37.39|39.56|37.16|0
1758052200000|2025-09-16 19:50:00|39.53|37.13|39.64|37.24|39.69|37.29|39.26|36.86|0
1758052500000|2025-09-16 19:55:00|39.69|37.29|39.89|37.49|40.02|37.62|39.53|37.13|0
1758052800000|2025-09-16 20:00:00|39.86|37.46|39.6|37.2|39.91|37.51|39.59|37.19|0
1758053100000|2025-09-16 20:05:00|39.61|37.21|39.65|37.25|39.73|37.33|39.58|37.18|0
1758053400000|2025-09-16 20:10:00|39.66|37.26|39.65|37.25|39.7|37.3|39.64|37.24|0
1758053700000|2025-09-16 20:15:00|39.64|37.24|39.63|37.23|39.67|37.27|39.59|37.19|0
1758054000000|2025-09-16 20:20:00|39.61|37.21|39.58|37.18|39.66|37.26|39.57|37.17|0
1758054300000|2025-09-16 20:25:00|39.6|37.2|39.61|37.21|39.62|37.22|39.55|37.15|0
1758054600000|2025-09-16 20:30:00|39.64|37.24|39.63|37.23|39.64|37.24|39.59|37.19|0
1758054900000|2025-09-16 20:35:00|39.64|37.24|39.63|37.23|39.64|37.24|39.6|37.2|0
1758055200000|2025-09-16 20:40:00|39.61|37.21|39.61|37.21|39.66|37.26|39.61|37.21|0
1758055500000|2025-09-16 20:45:00|39.63|37.23|39.63|37.23|39.66|37.26|39.6|37.2|0
1758055800000|2025-09-16 20:50:00|39.65|37.25|39.65|37.25|39.67|37.27|39.6|37.2|0
1758056100000|2025-09-16 20:55:00|39.95|36.95|40.08|37.08|40.13|37.13|39.94|36.94|0
1758056400000|2025-09-16 21:00:00|40.02|37.02|40.04|37.04|40.06|37.06|40.02|37.02|0
1758056700000|2025-09-16 21:05:00|40.02|37.02|40.04|37.04|40.04|37.04|40.02|37.02|0
1758057000000|2025-09-16 21:10:00|40.05|37.05|40.1|37.1|40.1|37.1|40.05|37.05|0
1758057300000|2025-09-16 21:15:00|40.11|37.11|40.1|37.1|40.11|37.11|40.09|37.09|0
1758057600000|2025-09-16 21:20:00|40.11|37.11|40.07|37.07|40.11|37.11|40.06|37.06|0
1758057900000|2025-09-16 21:25:00|40.06|37.06|40.08|37.08|40.09|37.09|40.06|37.06|0
1758058200000|2025-09-16 21:30:00|40.09|37.09|40.1|37.1|40.1|37.1|40.08|37.08|0
1758058800000|2025-09-16 21:40:00|40.08|37.08|40.12|37.12|40.13|37.13|40.08|37.08|0
1758059100000|2025-09-16 21:45:00|40.11|37.11|40.16|37.16|40.16|37.16|40.11|37.11|0
1758059400000|2025-09-16 21:50:00|40.14|37.14|40.16|37.16|40.21|37.21|40.09|37.09|0
1758059700000|2025-09-16 21:55:00|40.17|37.17|40.17|37.17|40.17|37.17|40.14|37.14|0
1758060000000|2025-09-16 22:00:00|40.1|37.1|40.13|37.13|40.18|37.18|40.05|37.05|0
1758060300000|2025-09-16 22:05:00|40.12|37.12|40.08|37.08|40.12|37.12|40.06|37.06|0
1758060600000|2025-09-16 22:10:00|40.07|37.07|40.02|37.02|40.08|37.08|40.01|37.01|0
1758060900000|2025-09-16 22:15:00|40.01|37.01|40.04|37.04|40.07|37.07|40.01|37.01|0
1758061200000|2025-09-16 22:20:00|40.02|37.02|39.95|36.95|40.02|37.02|39.95|36.95|0
1758061500000|2025-09-16 22:25:00|39.96|36.96|39.93|36.93|39.97|36.97|39.93|36.93|0
1758061800000|2025-09-16 22:30:00|39.92|36.92|39.87|36.87|39.92|36.92|39.86|36.86|0
1758062100000|2025-09-16 22:35:00|39.85|36.85|39.84|36.84|39.87|36.87|39.82|36.82|0
1758062400000|2025-09-16 22:40:00|39.85|36.85|39.84|36.84|39.87|36.87|39.84|36.84|0
1758062700000|2025-09-16 22:45:00|39.85|36.85|39.8|36.8|39.85|36.85|39.8|36.8|0
1758063000000|2025-09-16 22:50:00|39.81|36.81|39.8|36.8|39.83|36.83|39.8|36.8|0
1758063300000|2025-09-16 22:55:00|39.82|36.82|39.85|36.85|39.85|36.85|39.8|36.8|0
1758063600000|2025-09-16 23:00:00|39.83|36.83|39.83|36.83|39.85|36.85|39.79|36.79|0
1758063900000|2025-09-16 23:05:00|39.82|36.82|39.83|36.83|39.84|36.84|39.81|36.81|0
1758064200000|2025-09-16 23:10:00|39.84|36.84|39.87|36.87|39.87|36.87|39.84|36.84|0
1758064500000|2025-09-16 23:15:00|39.89|36.89|39.86|36.86|39.9|36.9|39.86|36.86|0
1758064800000|2025-09-16 23:20:00|39.85|36.85|39.9|36.9|39.9|36.9|39.85|36.85|0
1758065100000|2025-09-16 23:25:00|39.91|36.91|39.96|36.96|39.97|36.97|39.91|36.91|0
1758065400000|2025-09-16 23:30:00|39.97|36.97|39.92|36.92|39.97|36.97|39.92|36.92|0
1758065700000|2025-09-16 23:35:00|39.94|36.94|39.91|36.91|39.94|36.94|39.89|36.89|0
1758066000000|2025-09-16 23:40:00|39.92|36.92|39.94|36.94|39.94|36.94|39.91|36.91|0
1758066300000|2025-09-16 23:45:00|39.95|36.95|39.92|36.92|39.95|36.95|39.91|36.91|0
1758066600000|2025-09-16 23:50:00|39.91|36.91|39.89|36.89|39.91|36.91|39.88|36.88|0
1758066900000|2025-09-16 23:55:00|39.9|36.9|39.89|36.89|39.9|36.9|39.84|36.84|0
1758067200000|2025-09-17 00:00:00|39.9|36.9|39.81|36.81|39.92|36.92|39.78|36.78|0
1758067500000|2025-09-17 00:05:00|39.82|36.82|39.8|36.8|39.83|36.83|39.77|36.77|0
1758067800000|2025-09-17 00:10:00|39.81|36.81|39.94|36.94|39.97|36.97|39.78|36.78|0
1758068100000|2025-09-17 00:15:00|39.93|36.93|39.72|37.32|39.93|37.35|39.61|36.9|0
1758068400000|2025-09-17 00:20:00|39.71|37.31|39.72|37.32|39.75|37.35|39.66|37.26|0
1758068700000|2025-09-17 00:25:00|39.69|37.29|39.71|37.31|39.71|37.31|39.67|37.27|0
1758069000000|2025-09-17 00:30:00|39.73|37.33|39.69|37.29|39.73|37.33|39.63|37.23|0
1758069300000|2025-09-17 00:35:00|39.7|37.3|39.69|37.29|39.71|37.31|39.63|37.23|0
1758069600000|2025-09-17 00:40:00|39.68|37.28|39.68|37.28|39.73|37.33|39.65|37.25|0
1758069900000|2025-09-17 00:45:00|39.69|37.29|39.65|37.25|39.72|37.32|39.63|37.23|0
1758070200000|2025-09-17 00:50:00|39.67|37.27|39.66|37.26|39.68|37.28|39.63|37.23|0
1758070500000|2025-09-17 00:55:00|39.65|37.25|39.66|37.26|39.73|37.33|39.64|37.24|0
1758070800000|2025-09-17 01:00:00|39.64|37.24|39.65|37.25|39.68|37.28|39.61|37.21|0
1758071100000|2025-09-17 01:05:00|39.63|37.23|39.7|37.3|39.7|37.3|39.63|37.23|0
1758071400000|2025-09-17 01:10:00|39.69|37.29|39.68|37.28|39.7|37.3|39.64|37.24|0
1758071700000|2025-09-17 01:15:00|39.67|37.27|39.68|37.28|39.74|37.34|39.63|37.23|0
1758072000000|2025-09-17 01:20:00|39.66|37.26|39.7|37.3|39.72|37.32|39.66|37.26|0
1758072300000|2025-09-17 01:25:00|39.72|37.32|39.64|37.24|39.72|37.32|39.62|37.22|0
1758072600000|2025-09-17 01:30:00|39.66|37.26|39.69|37.29|39.71|37.31|39.63|37.23|0
1758072900000|2025-09-17 01:35:00|39.68|37.28|39.73|37.33|39.74|37.34|39.65|37.25|0
1758073200000|2025-09-17 01:40:00|39.71|37.31|39.7|37.3|39.76|37.36|39.67|37.27|0
1758073500000|2025-09-17 01:45:00|39.71|37.31|39.68|37.28|39.73|37.33|39.68|37.28|0
1758073800000|2025-09-17 01:50:00|39.67|37.27|39.68|37.28|39.73|37.33|39.67|37.27|0
1758074100000|2025-09-17 01:55:00|39.69|37.29|39.74|37.34|39.74|37.34|39.69|37.29|0
1758074400000|2025-09-17 02:00:00|39.72|37.32|39.77|37.37|39.77|37.37|39.71|37.31|0
1758074700000|2025-09-17 02:05:00|39.74|37.34|39.71|37.31|39.77|37.37|39.71|37.31|0
1758075000000|2025-09-17 02:10:00|39.73|37.33|39.76|37.36|39.77|37.37|39.71|37.31|0
1758075300000|2025-09-17 02:15:00|39.77|37.37|40.02|37.62|40.02|37.62|39.74|37.34|0
1758075600000|2025-09-17 02:20:00|40.04|37.64|40.05|37.65|40.06|37.66|40|37.6|0
1758075900000|2025-09-17 02:25:00|40.03|37.63|40.02|37.62|40.05|37.65|40|37.6|0
1758076200000|2025-09-17 02:30:00|40.03|37.63|40|37.6|40.04|37.64|39.95|37.55|0
1758076500000|2025-09-17 02:35:00|40.01|37.61|40.01|37.61|40.04|37.64|39.98|37.58|0
1758076800000|2025-09-17 02:40:00|40.02|37.62|40.01|37.61|40.04|37.64|39.97|37.57|0
1758077100000|2025-09-17 02:45:00|39.99|37.59|40.01|37.61|40.04|37.64|39.98|37.58|0
1758077400000|2025-09-17 02:50:00|40.03|37.63|40.07|37.67|40.07|37.67|39.98|37.58|0
1758077700000|2025-09-17 02:55:00|40.06|37.66|39.99|37.59|40.07|37.67|39.98|37.58|0
1758078000000|2025-09-17 03:00:00|40.01|37.61|40.01|37.61|40.05|37.65|39.99|37.59|0
1758078300000|2025-09-17 03:05:00|40|37.6|40.01|37.61|40.05|37.65|40|37.6|0
1758078600000|2025-09-17 03:10:00|40|37.6|40.04|37.64|40.04|37.64|39.99|37.59|0
1758078900000|2025-09-17 03:15:00|40.05|37.65|40.05|37.65|40.07|37.67|40.05|37.65|0
1758079200000|2025-09-17 03:20:00|40.03|37.63|40.07|37.67|40.07|37.67|40.02|37.62|0
1758079500000|2025-09-17 03:25:00|40.06|37.66|40.03|37.63|40.07|37.67|40.02|37.62|0
1758079800000|2025-09-17 03:30:00|40.02|37.62|40.05|37.65|40.06|37.66|39.97|37.57|0
1758080100000|2025-09-17 03:35:00|40.06|37.66|40.02|37.62|40.06|37.66|40.02|37.62|0
1758080400000|2025-09-17 03:40:00|40.01|37.61|40.01|37.61|40.03|37.63|40|37.6|0
1758080700000|2025-09-17 03:45:00|40.02|37.62|40.03|37.63|40.06|37.66|40|37.6|0
1758081000000|2025-09-17 03:50:00|40.04|37.64|40.06|37.66|40.06|37.66|40.02|37.62|0
1758081300000|2025-09-17 03:55:00|40.05|37.65|40.04|37.64|40.06|37.66|40.02|37.62|0
1758081600000|2025-09-17 04:00:00|40.03|37.63|40.04|37.64|40.08|37.68|40.01|37.61|0
1758081900000|2025-09-17 04:05:00|40.08|37.68|40.04|37.64|40.08|37.68|39.98|37.58|0
1758082200000|2025-09-17 04:10:00|40.02|37.62|40.06|37.66|40.07|37.67|40.02|37.62|0
1758082500000|2025-09-17 04:15:00|40.04|37.64|40.07|37.67|40.09|37.69|40.01|37.61|0
1758082800000|2025-09-17 04:20:00|40.06|37.66|40.1|37.7|40.11|37.71|40.03|37.63|0
1758083100000|2025-09-17 04:25:00|40.11|37.71|40.07|37.67|40.11|37.71|40.05|37.65|0
1758083400000|2025-09-17 04:30:00|40.08|37.68|39.99|37.59|40.08|37.68|39.98|37.58|0
1758083700000|2025-09-17 04:35:00|39.98|37.58|40.02|37.62|40.02|37.62|39.96|37.56|0
1758084000000|2025-09-17 04:40:00|40.03|37.63|40.04|37.64|40.04|37.64|40.01|37.61|0
1758084300000|2025-09-17 04:45:00|40.03|37.63|40.05|37.65|40.07|37.67|40.03|37.63|0
1758084600000|2025-09-17 04:50:00|40.04|37.64|40.04|37.64|40.04|37.64|40.02|37.62|0
1758084900000|2025-09-17 04:55:00|40.02|37.62|40.03|37.63|40.04|37.64|40.02|37.62|0
1758085200000|2025-09-17 05:00:00|40.05|37.65|39.98|37.58|40.06|37.66|39.95|37.55|0
1758085500000|2025-09-17 05:05:00|40|37.6|39.93|37.53|40.07|37.67|39.93|37.53|0
1758085800000|2025-09-17 05:10:00|39.92|37.52|39.93|37.53|39.95|37.55|39.89|37.49|0
1758086100000|2025-09-17 05:15:00|39.95|37.55|40.07|37.67|40.08|37.68|39.91|37.51|0
1758086400000|2025-09-17 05:20:00|40.05|37.65|40.08|37.68|40.11|37.71|40.04|37.64|0
1758086700000|2025-09-17 05:25:00|40.06|37.66|40.06|37.66|40.1|37.7|40.06|37.66|0
1758087000000|2025-09-17 05:30:00|40.03|37.63|40.03|37.63|40.06|37.66|40|37.6|0
1758087300000|2025-09-17 05:35:00|40.02|37.62|40.03|37.63|40.05|37.65|39.99|37.59|0
1758087600000|2025-09-17 05:40:00|40.01|37.61|39.99|37.59|40.08|37.68|39.99|37.59|0
1758087900000|2025-09-17 05:45:00|39.95|37.55|40.03|37.63|40.03|37.63|39.95|37.55|0
1758088200000|2025-09-17 05:50:00|40.05|37.65|40.02|37.62|40.05|37.65|39.98|37.58|0
1758088500000|2025-09-17 05:55:00|40.03|37.63|40.01|37.61|40.03|37.63|39.98|37.58|0
1758088800000|2025-09-17 06:00:00|40|37.6|39.86|37.46|40.01|37.61|39.82|37.42|0
1758089100000|2025-09-17 06:05:00|39.87|37.47|39.86|37.46|39.88|37.48|39.8|37.4|0
1758089400000|2025-09-17 06:10:00|39.87|37.47|39.84|37.44|39.91|37.51|39.82|37.42|0
1758089700000|2025-09-17 06:15:00|39.85|37.45|39.88|37.48|39.89|37.49|39.81|37.41|0
1758090000000|2025-09-17 06:20:00|39.87|37.47|39.83|37.43|39.91|37.51|39.81|37.41|0
1758090300000|2025-09-17 06:25:00|39.82|37.42|39.83|37.43|39.87|37.47|39.78|37.38|0
1758090600000|2025-09-17 06:30:00|39.84|37.44|39.89|37.49|39.91|37.51|39.83|37.43|0
1758090900000|2025-09-17 06:35:00|39.92|37.52|39.81|37.41|39.92|37.52|39.76|37.36|0
1758091200000|2025-09-17 06:40:00|39.84|37.44|39.73|37.33|39.86|37.46|39.72|37.32|0
1758091500000|2025-09-17 06:45:00|39.71|37.31|39.66|37.26|39.73|37.33|39.65|37.25|0
1758091800000|2025-09-17 06:50:00|39.65|37.25|39.66|37.26|39.69|37.29|39.63|37.23|0
1758092100000|2025-09-17 06:55:00|39.67|37.27|39.71|37.31|39.71|37.31|39.64|37.24|0
1758092400000|2025-09-17 07:00:00|39.69|37.29|39.73|37.33|39.83|37.43|39.62|37.22|0
1758092700000|2025-09-17 07:05:00|39.71|37.31|39.73|37.33|39.77|37.37|39.67|37.27|0
1758093000000|2025-09-17 07:10:00|39.74|37.34|39.78|37.38|39.78|37.38|39.67|37.27|0
1758093300000|2025-09-17 07:15:00|39.8|37.4|39.68|37.28|39.8|37.4|39.68|37.28|0
1758093600000|2025-09-17 07:20:00|39.69|37.29|39.58|37.18|39.7|37.3|39.56|37.16|0
1758093900000|2025-09-17 07:25:00|39.59|37.19|39.43|37.03|39.59|37.19|39.38|36.98|0
1758094200000|2025-09-17 07:30:00|39.44|37.04|39.45|37.05|39.47|37.07|39.4|37|0
1758094500000|2025-09-17 07:35:00|39.46|37.06|39.45|37.05|39.5|37.1|39.4|37|0
1758094800000|2025-09-17 07:40:00|39.46|37.06|39.46|37.06|39.48|37.08|39.43|37.03|0
1758095100000|2025-09-17 07:45:00|39.44|37.04|39.48|37.08|39.52|37.12|39.42|37.02|0
1758095400000|2025-09-17 07:50:00|39.46|37.06|39.46|37.06|39.5|37.1|39.44|37.04|0
1758095700000|2025-09-17 07:55:00|39.44|37.04|39.51|37.11|39.51|37.11|39.44|37.04|0
1758096000000|2025-09-17 08:00:00|39.54|37.14|39.53|37.13|39.57|37.17|39.47|37.07|0
1758096300000|2025-09-17 08:05:00|39.56|37.16|39.56|37.16|39.61|37.21|39.55|37.15|0
1758096600000|2025-09-17 08:10:00|39.57|37.17|39.61|37.21|39.61|37.21|39.54|37.14|0
1758096900000|2025-09-17 08:15:00|39.59|37.19|39.65|37.25|39.73|37.33|39.59|37.19|0
1758097200000|2025-09-17 08:20:00|39.63|37.23|39.62|37.22|39.67|37.27|39.59|37.19|0
1758097500000|2025-09-17 08:25:00|39.63|37.23|39.6|37.2|39.66|37.26|39.56|37.16|0
1758097800000|2025-09-17 08:30:00|39.59|37.19|39.88|37.48|39.98|37.58|39.57|37.17|0
1758098100000|2025-09-17 08:35:00|39.89|37.49|40.12|37.72|40.3|37.9|39.88|37.48|0
1758098400000|2025-09-17 08:40:00|40.1|37.7|40.13|37.73|40.46|38.06|40.09|37.69|0
1758098700000|2025-09-17 08:45:00|40.12|37.72|39.92|37.52|40.29|37.89|39.82|37.42|0
1758099000000|2025-09-17 08:50:00|39.93|37.53|39.71|37.31|39.93|37.53|39.67|37.27|0
1758099300000|2025-09-17 08:55:00|39.72|37.32|39.79|37.39|39.81|37.41|39.68|37.28|0
1758099600000|2025-09-17 09:00:00|39.77|37.37|39.79|37.39|39.82|37.42|39.74|37.34|0
1758099900000|2025-09-17 09:05:00|39.78|37.38|39.61|37.21|39.78|37.38|39.61|37.21|0
1758100200000|2025-09-17 09:10:00|39.64|37.24|39.6|37.2|39.67|37.27|39.57|37.17|0
1758100500000|2025-09-17 09:15:00|39.59|37.19|39.57|37.17|39.65|37.25|39.57|37.17|0
1758100800000|2025-09-17 09:20:00|39.56|37.16|39.6|37.2|39.62|37.22|39.54|37.14|0
1758101100000|2025-09-17 09:25:00|39.57|37.17|39.54|37.14|39.6|37.2|39.52|37.12|0
1758101400000|2025-09-17 09:30:00|39.52|37.12|39.56|37.16|39.59|37.19|39.5|37.1|0
1758101700000|2025-09-17 09:35:00|39.58|37.18|39.54|37.14|39.58|37.18|39.52|37.12|0
1758102000000|2025-09-17 09:40:00|39.52|37.12|39.61|37.21|39.61|37.21|39.52|37.12|0
1758102300000|2025-09-17 09:45:00|39.59|37.19|39.55|37.15|39.64|37.24|39.55|37.15|0
1758102600000|2025-09-17 09:50:00|39.54|37.14|39.67|37.27|39.69|37.29|39.53|37.13|0
1758102900000|2025-09-17 09:55:00|39.66|37.26|39.66|37.26|39.71|37.31|39.64|37.24|0
1758103200000|2025-09-17 10:00:00|39.68|37.28|39.67|37.27|39.71|37.31|39.6|37.2|0
1758103500000|2025-09-17 10:05:00|39.68|37.28|39.67|37.27|39.7|37.3|39.63|37.23|0
1758103800000|2025-09-17 10:10:00|39.68|37.28|39.73|37.33|39.75|37.35|39.63|37.23|0
1758104100000|2025-09-17 10:15:00|39.74|37.34|39.71|37.31|39.76|37.36|39.66|37.26|0
1758104400000|2025-09-17 10:20:00|39.73|37.33|39.63|37.23|39.73|37.33|39.6|37.2|0
1758104700000|2025-09-17 10:25:00|39.65|37.25|39.66|37.26|39.7|37.3|39.59|37.19|0
1758105000000|2025-09-17 10:30:00|39.65|37.25|39.96|37.56|39.99|37.59|39.65|37.25|0
1758105300000|2025-09-17 10:35:00|39.97|37.57|40.05|37.65|40.17|37.77|39.96|37.56|0
1758105600000|2025-09-17 10:40:00|40.04|37.64|40.04|37.64|40.13|37.73|40.01|37.61|0
1758105900000|2025-09-17 10:45:00|40.01|37.61|40.07|37.67|40.11|37.71|40|37.6|0
1758106200000|2025-09-17 10:50:00|40.06|37.66|40.1|37.7|40.12|37.72|40.01|37.61|0
1758106500000|2025-09-17 10:55:00|40.09|37.69|40.23|37.83|40.26|37.86|40.09|37.69|0
1758106800000|2025-09-17 11:00:00|40.22|37.82|40.35|37.95|40.38|37.98|40.19|37.79|0
1758107100000|2025-09-17 11:05:00|40.36|37.96|40.29|37.89|40.4|38|40.28|37.88|0
1758107400000|2025-09-17 11:10:00|40.31|37.91|40.17|37.77|40.32|37.92|40.17|37.77|0
1758107700000|2025-09-17 11:15:00|40.14|37.74|40.17|37.77|40.2|37.8|40.07|37.67|0
1758108000000|2025-09-17 11:20:00|40.16|37.76|40.16|37.76|40.18|37.78|40.12|37.72|0
1758108300000|2025-09-17 11:25:00|40.17|37.77|40.21|37.81|40.23|37.83|40.15|37.75|0
1758108600000|2025-09-17 11:30:00|40.22|37.82|40.26|37.86|40.29|37.89|40.22|37.82|0
1758108900000|2025-09-17 11:35:00|40.27|37.87|40.28|37.88|40.33|37.93|40.22|37.82|0
1758109200000|2025-09-17 11:40:00|40.3|37.9|40.32|37.92|40.34|37.94|40.27|37.87|0
1758109500000|2025-09-17 11:45:00|40.3|37.9|40.1|37.7|40.3|37.9|40.1|37.7|0
1758109800000|2025-09-17 11:50:00|40.11|37.71|39.93|37.53|40.11|37.71|39.93|37.53|0
1758110100000|2025-09-17 11:55:00|39.94|37.54|40.02|37.62|40.02|37.62|39.92|37.52|0
1758110400000|2025-09-17 12:00:00|40.04|37.64|39.94|37.54|40.28|37.88|39.93|37.53|0
1758110700000|2025-09-17 12:05:00|39.93|37.53|39.93|37.53|40|37.6|39.9|37.5|0
1758111000000|2025-09-17 12:10:00|39.94|37.54|39.9|37.5|39.99|37.59|39.89|37.49|0
1758111300000|2025-09-17 12:15:00|39.92|37.52|39.89|37.49|39.97|37.57|39.87|37.47|0
1758111600000|2025-09-17 12:20:00|39.9|37.5|39.85|37.45|39.9|37.5|39.81|37.41|0
1758111900000|2025-09-17 12:25:00|39.86|37.46|39.82|37.42|39.87|37.47|39.8|37.4|0
1758112200000|2025-09-17 12:30:00|39.83|37.43|39.67|37.27|39.83|37.43|39.62|37.22|0
1758112500000|2025-09-17 12:35:00|39.65|37.25|39.55|37.15|39.67|37.27|39.5|37.1|0
1758112800000|2025-09-17 12:40:00|39.54|37.14|39.5|37.1|39.57|37.17|39.43|37.03|0
1758113100000|2025-09-17 12:45:00|39.51|37.11|39.52|37.12|39.55|37.15|39.44|37.04|0
1758113400000|2025-09-17 12:50:00|39.53|37.13|39.48|37.08|39.53|37.13|39.43|37.03|0
1758113700000|2025-09-17 12:55:00|39.47|37.07|39.35|36.95|39.52|37.12|39.33|36.93|0
1758114000000|2025-09-17 13:00:00|39.36|36.96|39.32|36.92|39.38|36.98|37.99|35.59|0
1758114300000|2025-09-17 13:05:00|39.31|36.91|39.3|36.9|39.36|36.96|39.29|36.89|0
1758114600000|2025-09-17 13:10:00|39.28|36.88|39.21|36.81|39.3|36.9|39.17|36.77|0
1758114900000|2025-09-17 13:15:00|39.22|36.82|39.07|36.67|39.24|36.84|39.07|36.67|0
1758115200000|2025-09-17 13:20:00|39.09|36.69|39.05|36.65|39.21|36.81|39.03|36.63|0
1758115500000|2025-09-17 13:25:00|39.08|36.68|39.08|36.68|39.08|36.68|39.08|36.68|0
1758115800000|2025-09-17 13:30:00|38.83|36.43|38.8|36.4|38.94|36.54|38.66|36.26|0
1758116100000|2025-09-17 13:35:00|38.79|36.39|38.87|36.47|38.94|36.54|38.71|36.31|0
1758116400000|2025-09-17 13:40:00|38.86|36.46|38.97|36.57|39.07|36.67|38.84|36.44|0
1758116700000|2025-09-17 13:45:00|38.95|36.55|38.81|36.41|39.14|36.74|38.68|36.28|0
1758117000000|2025-09-17 13:50:00|38.8|36.4|38.63|36.23|38.8|36.4|38.51|36.11|0
1758117300000|2025-09-17 13:55:00|38.78|36.38|39.06|36.66|39.08|36.68|38.69|36.29|0
1758117600000|2025-09-17 14:00:00|39.05|36.65|39.2|36.8|39.35|36.95|39.02|36.62|0
1758117900000|2025-09-17 14:05:00|39.19|36.79|39.3|36.9|39.4|37|39.15|36.75|0
1758118200000|2025-09-17 14:10:00|39.31|36.91|39.22|36.82|39.38|36.98|39.19|36.79|0
1758118500000|2025-09-17 14:15:00|39.24|36.84|39.26|36.86|39.42|37.02|39.14|36.74|0
1758118800000|2025-09-17 14:20:00|39.25|36.85|39.24|36.84|39.32|36.92|39.15|36.75|0
1758119100000|2025-09-17 14:25:00|39.26|36.86|39.27|36.87|39.28|36.88|39.13|36.73|0
1758119400000|2025-09-17 14:30:00|39.28|36.88|39.24|36.84|39.38|36.98|39.15|36.75|0
1758119700000|2025-09-17 14:35:00|39.21|36.81|39.17|36.77|39.33|36.93|39.17|36.77|0
1758120000000|2025-09-17 14:40:00|39.16|36.76|39.2|36.8|39.21|36.81|39.05|36.65|0
1758120300000|2025-09-17 14:45:00|39.18|36.78|39.15|36.75|39.31|36.91|39.13|36.73|0
1758120600000|2025-09-17 14:50:00|39.22|36.82|39.16|36.76|39.3|36.9|39.12|36.72|0
1758120900000|2025-09-17 14:55:00|39.15|36.75|39.2|36.8|39.22|36.82|39.01|36.61|0
1758121200000|2025-09-17 15:00:00|39.19|36.79|39.18|36.78|39.26|36.86|39.1|36.7|0
1758121500000|2025-09-17 15:05:00|39.16|36.76|39.14|36.74|39.28|36.88|39.1|36.7|0
1758121800000|2025-09-17 15:10:00|39.15|36.75|39.22|36.82|39.27|36.87|39.14|36.74|0
1758122100000|2025-09-17 15:15:00|39.21|36.81|39.18|36.78|39.28|36.88|39.09|36.69|0
1758122400000|2025-09-17 15:20:00|39.17|36.77|39.27|36.87|39.3|36.9|39.15|36.75|0
1758122700000|2025-09-17 15:25:00|39.29|36.89|39.51|37.11|39.59|37.19|39.26|36.86|0
1758123000000|2025-09-17 15:30:00|39.52|37.12|39.52|37.12|39.6|37.2|39.43|37.03|0
1758123300000|2025-09-17 15:35:00|39.5|37.1|39.53|37.13|39.53|37.13|39.39|36.99|0
1758123600000|2025-09-17 15:40:00|39.54|37.14|39.47|37.07|39.58|37.18|39.43|37.03|0
1758123900000|2025-09-17 15:45:00|39.45|37.05|39.41|37.01|39.53|37.13|39.33|36.93|0
1758124200000|2025-09-17 15:50:00|39.4|37|39.47|37.07|39.47|37.07|39.33|36.93|0
1758124500000|2025-09-17 15:55:00|39.48|37.08|39.25|36.85|39.48|37.08|39.21|36.81|0
1758124800000|2025-09-17 16:00:00|39.24|36.84|39.37|36.97|39.39|36.99|39.22|36.82|0
1758125100000|2025-09-17 16:05:00|39.35|36.95|39.46|37.06|39.49|37.09|39.25|36.85|0
1758125400000|2025-09-17 16:10:00|39.47|37.07|39.56|37.16|39.58|37.18|39.45|37.05|0
1758125700000|2025-09-17 16:15:00|39.58|37.18|39.57|37.17|39.61|37.21|39.53|37.13|0
1758126000000|2025-09-17 16:20:00|39.56|37.16|39.71|37.31|39.73|37.33|39.56|37.16|0
1758126300000|2025-09-17 16:25:00|39.68|37.28|39.76|37.36|39.8|37.4|39.66|37.26|0
1758126600000|2025-09-17 16:30:00|39.77|37.37|39.89|37.49|39.89|37.49|39.7|37.3|0
1758126900000|2025-09-17 16:35:00|39.87|37.47|40.12|37.72|40.16|37.76|39.84|37.44|0
1758127200000|2025-09-17 16:40:00|40.11|37.71|40.1|37.7|40.29|37.89|40.09|37.69|0
1758127500000|2025-09-17 16:45:00|40.13|37.73|40.26|37.86|40.38|37.98|40.11|37.71|0
1758127800000|2025-09-17 16:50:00|40.25|37.85|40.07|37.67|40.25|37.85|39.99|37.59|0
1758128100000|2025-09-17 16:55:00|40.05|37.65|40.18|37.78|40.22|37.82|40.03|37.63|0
1758128400000|2025-09-17 17:00:00|40.19|37.79|40.01|37.61|40.19|37.79|39.96|37.56|0
1758128700000|2025-09-17 17:05:00|39.99|37.59|39.91|37.51|40.01|37.61|39.81|37.41|0
1758129000000|2025-09-17 17:10:00|39.9|37.5|39.94|37.54|40.09|37.69|39.89|37.49|0
1758129300000|2025-09-17 17:15:00|39.95|37.55|39.93|37.53|40|37.6|39.88|37.48|0
1758129600000|2025-09-17 17:20:00|39.94|37.54|39.89|37.49|40.12|37.72|39.88|37.48|0
1758129900000|2025-09-17 17:25:00|39.88|37.48|39.87|37.47|39.96|37.56|39.81|37.41|0
1758130200000|2025-09-17 17:30:00|39.85|37.45|39.67|37.27|39.85|37.45|39.6|37.2|0
1758130500000|2025-09-17 17:35:00|39.68|37.28|39.49|37.09|39.7|37.3|39.49|37.09|0
1758130800000|2025-09-17 17:40:00|39.5|37.1|39.59|37.19|39.61|37.21|39.43|37.03|0
1758131100000|2025-09-17 17:45:00|39.61|37.21|39.72|37.32|39.72|37.32|39.58|37.18|0
1758131400000|2025-09-17 17:50:00|39.7|37.3|39.59|37.19|39.75|37.35|39.55|37.15|0
1758131700000|2025-09-17 17:55:00|39.62|37.22|39.49|36.61|39.78|37.22|39.43|36.61|0
1758132000000|2025-09-17 18:00:00|39.47|36.59|37.84|34.96|39.47|36.59|37.83|34.95|0
1758132300000|2025-09-17 18:05:00|37.83|34.95|38.82|35.94|38.82|35.94|37.83|34.95|0
1758132600000|2025-09-17 18:10:00|38.79|35.91|40.36|37.48|40.36|37.48|38.69|35.81|0
1758132900000|2025-09-17 18:15:00|40.43|37.55|39.72|36.84|40.76|37.88|39.58|36.7|0
1758133200000|2025-09-17 18:20:00|39.61|36.73|39.19|36.31|40.3|37.42|38.96|36.08|0
1758133500000|2025-09-17 18:25:00|39.15|36.27|38.56|35.68|39.35|36.47|38.49|35.61|0
1758133800000|2025-09-17 18:30:00|38.55|35.67|39.69|36.81|40.04|37.16|38.35|35.47|0
1758134100000|2025-09-17 18:35:00|39.64|36.76|40.74|37.86|40.74|37.86|39.15|36.27|0
1758134400000|2025-09-17 18:40:00|40.82|37.94|40.61|37.73|41.18|38.3|39.83|36.95|0
1758134700000|2025-09-17 18:45:00|40.6|37.72|40.3|37.42|41.56|38.68|39.96|37.08|0
1758135000000|2025-09-17 18:50:00|40.29|37.41|41.78|38.42|42.1|38.99|40.12|37.24|0
1758135300000|2025-09-17 18:55:00|41.81|38.45|39.55|36.19|41.81|38.45|39.47|36.11|0
1758135600000|2025-09-17 19:00:00|39.58|36.22|38.89|35.53|39.58|36.22|38.48|35.12|0
1758135900000|2025-09-17 19:05:00|38.85|35.49|38.28|34.92|38.95|35.59|37.87|34.51|0
1758136200000|2025-09-17 19:10:00|38.27|34.91|39.06|35.7|39.18|35.82|37.8|34.44|0
1758136500000|2025-09-17 19:15:00|39.03|35.67|38.39|35.03|39.03|35.67|37.87|34.51|0
1758136800000|2025-09-17 19:20:00|38.44|35.08|37.53|34.65|38.55|35.19|37.36|34.48|0
1758137100000|2025-09-17 19:25:00|37.5|34.62|37.56|34.68|37.76|34.88|37.23|34.35|0
1758137400000|2025-09-17 19:30:00|37.55|34.67|38.19|35.31|38.39|35.51|37.42|34.54|0
1758137700000|2025-09-17 19:35:00|38.17|35.29|38.18|35.3|38.27|35.39|37.7|34.82|0
1758138000000|2025-09-17 19:40:00|38.15|35.27|38.06|35.18|38.4|35.52|37.85|34.97|0
1758138300000|2025-09-17 19:45:00|38.08|35.2|38.13|35.73|38.54|35.78|37.91|35.2|0
1758138600000|2025-09-17 19:50:00|37.97|35.57|38.18|35.78|38.42|36.02|37.94|35.54|0
1758138900000|2025-09-17 19:55:00|38.15|35.75|38.11|35.71|38.59|36.19|37.81|35.41|0
1758139200000|2025-09-17 20:00:00|38.17|35.77|37.93|35.53|38.26|35.86|37.75|35.35|0
1758139500000|2025-09-17 20:05:00|37.95|35.55|37.9|35.5|37.98|35.58|37.74|35.34|0
1758139800000|2025-09-17 20:10:00|37.92|35.52|38.11|35.71|38.12|35.72|37.88|35.48|0
1758140100000|2025-09-17 20:15:00|38.13|35.73|38.36|35.96|38.45|36.05|38.08|35.68|0
1758140400000|2025-09-17 20:20:00|38.33|35.93|38.43|36.03|38.45|36.05|38.32|35.92|0
1758140700000|2025-09-17 20:25:00|38.42|36.02|38.37|35.97|38.43|36.03|38.31|35.91|0
1758141000000|2025-09-17 20:30:00|38.39|35.99|38.07|35.67|38.39|35.99|38.04|35.64|0
1758141300000|2025-09-17 20:35:00|38.06|35.66|38.04|35.64|38.1|35.7|38.01|35.61|0
1758141600000|2025-09-17 20:40:00|38.03|35.63|38.08|35.68|38.08|35.68|38|35.6|0
1758141900000|2025-09-17 20:45:00|38.06|35.66|38.28|35.88|38.28|35.88|38.05|35.65|0
1758142200000|2025-09-17 20:50:00|38.27|35.87|38.28|35.88|38.31|35.91|38.24|35.84|0
1758142500000|2025-09-17 20:55:00|38.58|35.58|38.41|35.41|38.6|35.6|38.36|35.36|0
1758142800000|2025-09-17 21:00:00|38.42|35.42|38.43|35.43|38.45|35.45|38.42|35.42|0
1758143100000|2025-09-17 21:05:00|38.45|35.45|38.44|35.44|38.46|35.46|38.43|35.43|0
1758143400000|2025-09-17 21:10:00|38.41|35.41|38.41|35.41|38.44|35.44|38.41|35.41|0
1758143700000|2025-09-17 21:15:00|38.43|35.43|38.47|35.47|38.47|35.47|38.41|35.41|0
1758144000000|2025-09-17 21:20:00|38.48|35.48|38.48|35.48|38.48|35.48|38.48|35.48|0
1758144300000|2025-09-17 21:25:00|38.47|35.47|38.46|35.46|38.47|35.47|38.45|35.45|0
1758144600000|2025-09-17 21:30:00|38.45|35.45|38.46|35.46|38.47|35.47|38.44|35.44|0
1758144900000|2025-09-17 21:35:00|38.45|35.45|38.44|35.44|38.47|35.47|38.44|35.44|0
1758145200000|2025-09-17 21:40:00|38.43|35.43|38.43|35.43|38.43|35.43|38.43|35.43|0
1758145800000|2025-09-17 21:50:00|38.42|35.42|38.43|35.43|38.43|35.43|38.41|35.41|0
1758146100000|2025-09-17 21:55:00|38.44|35.44|38.44|35.44|38.45|35.45|38.44|35.44|0
1758146400000|2025-09-17 22:00:00|38.46|35.46|38.36|35.36|38.49|35.49|38.31|35.31|0
1758146700000|2025-09-17 22:05:00|38.34|35.34|38.23|35.23|38.35|35.35|38.22|35.22|0
1758147000000|2025-09-17 22:10:00|38.22|35.22|38.19|35.19|38.28|35.28|38.17|35.17|0
1758147300000|2025-09-17 22:15:00|38.17|35.17|38.16|35.16|38.18|35.18|38.14|35.14|0
1758147600000|2025-09-17 22:20:00|38.17|35.17|38.08|35.08|38.17|35.17|38.07|35.07|0
1758147900000|2025-09-17 22:25:00|38.07|35.07|37.98|34.98|38.07|35.07|37.95|34.95|0
1758148200000|2025-09-17 22:30:00|38|35|37.9|34.9|38.01|35.01|37.9|34.9|0
1758148500000|2025-09-17 22:35:00|37.88|34.88|37.82|34.82|37.92|34.92|37.82|34.82|0
1758148800000|2025-09-17 22:40:00|37.84|34.84|37.73|34.73|37.85|34.85|37.71|34.71|0
1758149100000|2025-09-17 22:45:00|37.72|34.72|37.52|34.52|37.76|34.76|37.52|34.52|0
1758149400000|2025-09-17 22:50:00|37.53|34.53|37.43|34.43|37.53|34.53|37.42|34.42|0
1758149700000|2025-09-17 22:55:00|37.42|34.42|37.5|34.5|37.5|34.5|37.42|34.42|0
1758150000000|2025-09-17 23:00:00|37.49|34.49|37.4|34.4|37.49|34.49|37.4|34.4|0
1758150300000|2025-09-17 23:05:00|37.39|34.39|37.42|34.42|37.44|34.44|37.37|34.37|0
1758150600000|2025-09-17 23:10:00|37.4|34.4|37.46|34.46|37.47|34.47|37.36|34.36|0
1758150900000|2025-09-17 23:15:00|37.44|34.44|37.41|34.41|37.44|34.44|37.37|34.37|0
1758151200000|2025-09-17 23:20:00|37.42|34.42|37.41|34.41|37.43|34.43|37.38|34.38|0
1758151500000|2025-09-17 23:25:00|37.4|34.4|37.41|34.41|37.42|34.42|37.4|34.4|0
1758151800000|2025-09-17 23:30:00|37.42|34.42|37.37|34.37|37.42|34.42|37.31|34.31|0
1758152100000|2025-09-17 23:35:00|37.35|34.35|37.41|34.41|37.43|34.43|37.35|34.35|0
1758152400000|2025-09-17 23:40:00|37.43|34.43|37.48|34.48|37.5|34.5|37.41|34.41|0
1758152700000|2025-09-17 23:45:00|37.46|34.46|37.36|34.36|37.47|34.47|37.36|34.36|0
1758153000000|2025-09-17 23:50:00|37.38|34.38|37.35|34.35|37.42|34.42|37.35|34.35|0
1758153300000|2025-09-17 23:55:00|37.34|34.34|37.37|34.37|37.37|34.37|37.33|34.33|0
1758153600000|2025-09-18 00:00:00|37.36|34.36|37.54|34.54|37.54|34.54|37.36|34.36|0
1758153900000|2025-09-18 00:05:00|37.53|34.53|37.5|34.5|37.54|34.54|37.45|34.45|0
1758154200000|2025-09-18 00:10:00|37.49|34.49|37.51|34.51|37.54|34.54|37.45|34.45|0
1758154500000|2025-09-18 00:15:00|37.52|34.52|37.3|34.9|37.52|34.93|37.21|34.51|0
1758154800000|2025-09-18 00:20:00|37.31|34.91|37.44|35.04|37.47|35.07|37.26|34.86|0
1758155100000|2025-09-18 00:25:00|37.43|35.03|37.44|35.04|37.45|35.05|37.38|34.98|0
1758155400000|2025-09-18 00:30:00|37.42|35.02|37.39|34.99|37.44|35.04|37.36|34.96|0
1758155700000|2025-09-18 00:35:00|37.4|35|37.43|35.03|37.44|35.04|37.37|34.97|0
1758156000000|2025-09-18 00:40:00|37.42|35.02|37.43|35.03|37.43|35.03|37.4|35|0
1758156300000|2025-09-18 00:45:00|37.44|35.04|37.44|35.04|37.44|35.04|37.38|34.98|0
1758156600000|2025-09-18 00:50:00|37.45|35.05|37.41|35.01|37.45|35.05|37.38|34.98|0
1758156900000|2025-09-18 00:55:00|37.42|35.02|37.41|35.01|37.45|35.05|37.36|34.96|0
1758157200000|2025-09-18 01:00:00|37.4|35|37.41|35.01|37.45|35.05|37.36|34.96|0
1758157500000|2025-09-18 01:05:00|37.42|35.02|37.17|34.77|37.42|35.02|37.14|34.74|0
1758157800000|2025-09-18 01:10:00|37.18|34.78|37.19|34.79|37.21|34.81|37.13|34.73|0
1758158100000|2025-09-18 01:15:00|37.21|34.81|37.16|34.76|37.23|34.83|37.15|34.75|0
1758158400000|2025-09-18 01:20:00|37.19|34.79|37.37|34.97|37.4|35|37.16|34.76|0
1758158700000|2025-09-18 01:25:00|37.36|34.96|37.33|34.93|37.4|35|37.31|34.91|0
1758159000000|2025-09-18 01:30:00|37.34|34.94|37.29|34.89|37.35|34.95|37.28|34.88|0
1758159300000|2025-09-18 01:35:00|37.31|34.91|37.29|34.89|37.32|34.92|37.26|34.86|0
1758159600000|2025-09-18 01:40:00|37.31|34.91|37.32|34.92|37.33|34.93|37.29|34.89|0
1758159900000|2025-09-18 01:45:00|37.3|34.9|37.14|34.74|37.32|34.92|37.11|34.71|0
1758160200000|2025-09-18 01:50:00|37.16|34.76|37.13|34.73|37.19|34.79|37.11|34.71|0
1758160500000|2025-09-18 01:55:00|37.14|34.74|37.14|34.74|37.17|34.77|37.12|34.72|0
1758160800000|2025-09-18 02:00:00|37.15|34.75|37.17|34.77|37.22|34.82|37.15|34.75|0
1758161100000|2025-09-18 02:05:00|37.19|34.79|37.15|34.75|37.21|34.81|37.15|34.75|0
1758161400000|2025-09-18 02:10:00|37.16|34.76|37.1|34.7|37.17|34.77|37.1|34.7|0
1758161700000|2025-09-18 02:15:00|37.08|34.68|37.09|34.69|37.1|34.7|37.04|34.64|0
1758162000000|2025-09-18 02:20:00|37.07|34.67|37.13|34.73|37.16|34.76|37.07|34.67|0
1758162300000|2025-09-18 02:25:00|37.11|34.71|37.13|34.73|37.19|34.79|37.1|34.7|0
1758162600000|2025-09-18 02:30:00|37.12|34.72|37.12|34.72|37.16|34.76|37.1|34.7|0
1758162900000|2025-09-18 02:35:00|37.1|34.7|36.89|34.49|37.12|34.72|36.83|34.43|0
1758163200000|2025-09-18 02:40:00|36.9|34.5|36.89|34.49|36.91|34.51|36.86|34.46|0
1758163500000|2025-09-18 02:45:00|36.88|34.48|36.85|34.45|36.89|34.49|36.82|34.42|0
1758163800000|2025-09-18 02:50:00|36.84|34.44|36.88|34.48|36.89|34.49|36.84|34.44|0
1758164100000|2025-09-18 02:55:00|36.89|34.49|36.85|34.45|36.91|34.51|36.84|34.44|0
1758164400000|2025-09-18 03:00:00|36.86|34.46|36.53|34.13|36.86|34.46|36.5|34.1|0
1758164700000|2025-09-18 03:05:00|36.55|34.15|36.56|34.16|36.59|34.19|36.53|34.13|0
1758165000000|2025-09-18 03:10:00|36.55|34.15|36.7|34.3|36.7|34.3|36.55|34.15|0
1758165300000|2025-09-18 03:15:00|36.68|34.28|36.66|34.26|36.72|34.32|36.64|34.24|0
1758165600000|2025-09-18 03:20:00|36.64|34.24|36.67|34.27|36.69|34.29|36.64|34.24|0
1758165900000|2025-09-18 03:25:00|36.68|34.28|36.68|34.28|36.69|34.29|36.63|34.23|0
1758166200000|2025-09-18 03:30:00|36.66|34.26|36.68|34.28|36.69|34.29|36.64|34.24|0
1758166500000|2025-09-18 03:35:00|36.69|34.29|36.66|34.26|36.69|34.29|36.65|34.25|0
1758166800000|2025-09-18 03:40:00|36.68|34.28|36.68|34.28|36.69|34.29|36.65|34.25|0
1758167100000|2025-09-18 03:45:00|36.7|34.3|36.66|34.26|36.7|34.3|36.64|34.24|0
1758167400000|2025-09-18 03:50:00|36.67|34.27|36.71|34.31|36.75|34.35|36.63|34.23|0
1758167700000|2025-09-18 03:55:00|36.73|34.33|36.72|34.32|36.75|34.35|36.67|34.27|0
1758168000000|2025-09-18 04:00:00|36.71|34.31|36.72|34.32|36.75|34.35|36.69|34.29|0
1758168300000|2025-09-18 04:05:00|36.73|34.33|36.72|34.32|36.76|34.36|36.69|34.29|0
1758168600000|2025-09-18 04:10:00|36.73|34.33|36.73|34.33|36.74|34.34|36.7|34.3|0
1758168900000|2025-09-18 04:15:00|36.72|34.32|36.72|34.32|36.77|34.37|36.7|34.3|0
1758169200000|2025-09-18 04:20:00|36.73|34.33|36.65|34.25|36.73|34.33|36.61|34.21|0
1758169500000|2025-09-18 04:25:00|36.63|34.23|36.64|34.24|36.66|34.26|36.63|34.23|0
1758169800000|2025-09-18 04:30:00|36.65|34.25|36.6|34.2|36.67|34.27|36.55|34.15|0
1758170100000|2025-09-18 04:35:00|36.59|34.19|36.6|34.2|36.62|34.22|36.57|34.17|0
1758170400000|2025-09-18 04:40:00|36.61|34.21|36.6|34.2|36.61|34.21|36.57|34.17|0
1758170700000|2025-09-18 04:45:00|36.59|34.19|36.6|34.2|36.63|34.23|36.57|34.17|0
1758171000000|2025-09-18 04:50:00|36.58|34.18|36.62|34.22|36.62|34.22|36.56|34.16|0
1758171300000|2025-09-18 04:55:00|36.61|34.21|36.63|34.23|36.64|34.24|36.58|34.18|0
1758171600000|2025-09-18 05:00:00|36.64|34.24|36.61|34.21|36.64|34.24|36.55|34.15|0
1758171900000|2025-09-18 05:05:00|36.62|34.22|36.6|34.2|36.65|34.25|36.59|34.19|0
1758172200000|2025-09-18 05:10:00|36.62|34.22|36.64|34.24|36.65|34.25|36.59|34.19|0
1758172500000|2025-09-18 05:15:00|36.65|34.25|36.54|34.14|36.66|34.26|36.5|34.1|0
1758172800000|2025-09-18 05:20:00|36.56|34.16|36.57|34.17|36.59|34.19|36.53|34.13|0
1758173100000|2025-09-18 05:25:00|36.58|34.18|36.66|34.26|36.71|34.31|36.54|34.14|0
1758173400000|2025-09-18 05:30:00|36.64|34.24|36.76|34.36|36.82|34.42|36.62|34.22|0
1758173700000|2025-09-18 05:35:00|36.75|34.35|36.73|34.33|36.8|34.4|36.7|34.3|0
1758174000000|2025-09-18 05:40:00|36.71|34.31|36.66|34.26|36.72|34.32|36.64|34.24|0
1758174300000|2025-09-18 05:45:00|36.67|34.27|36.65|34.25|36.69|34.29|36.63|34.23|0
1758174600000|2025-09-18 05:50:00|36.63|34.23|36.61|34.21|36.7|34.3|36.61|34.21|0
1758174900000|2025-09-18 05:55:00|36.62|34.22|36.61|34.21|36.67|34.27|36.57|34.17|0
1758175200000|2025-09-18 06:00:00|36.62|34.22|36.62|34.22|36.7|34.3|36.6|34.2|0
1758175500000|2025-09-18 06:05:00|36.6|34.2|36.76|34.36|36.77|34.37|36.59|34.19|0
1758175800000|2025-09-18 06:10:00|36.75|34.35|36.79|34.39|36.87|34.47|36.75|34.35|0
1758176100000|2025-09-18 06:15:00|36.8|34.4|36.83|34.43|36.89|34.49|36.78|34.38|0
1758176400000|2025-09-18 06:20:00|36.84|34.44|36.88|34.48|36.89|34.49|36.82|34.42|0
1758176700000|2025-09-18 06:25:00|36.86|34.46|36.84|34.44|36.91|34.51|36.77|34.37|0
1758177000000|2025-09-18 06:30:00|36.85|34.45|36.85|34.45|37.04|34.64|36.84|34.44|0
1758177300000|2025-09-18 06:35:00|36.88|34.48|36.79|34.39|36.92|34.52|36.74|34.34|0
1758177600000|2025-09-18 06:40:00|36.77|34.37|36.59|34.19|36.8|34.4|36.59|34.19|0
1758177900000|2025-09-18 06:45:00|36.62|34.22|36.57|34.17|36.67|34.27|36.51|34.11|0
1758178200000|2025-09-18 06:50:00|36.6|34.2|36.55|34.15|36.6|34.2|36.53|34.13|0
1758178500000|2025-09-18 06:55:00|36.57|34.17|36.58|34.18|36.58|34.18|36.52|34.12|0
1758178800000|2025-09-18 07:00:00|36.57|34.17|36.41|34.01|36.61|34.21|36.4|34|0
1758179100000|2025-09-18 07:05:00|36.42|34.02|36.29|33.89|36.42|34.02|36.23|33.83|0
1758179400000|2025-09-18 07:10:00|36.3|33.9|36.17|33.77|36.31|33.91|36.15|33.75|0
1758179700000|2025-09-18 07:15:00|36.19|33.79|35.99|33.59|36.24|33.84|35.96|33.56|0
1758180000000|2025-09-18 07:20:00|35.98|33.58|36.29|33.89|36.32|33.92|35.98|33.58|0
1758180300000|2025-09-18 07:25:00|36.3|33.9|36.33|33.93|36.43|34.03|36.24|33.84|0
1758180600000|2025-09-18 07:30:00|36.34|33.94|36.22|33.82|36.35|33.95|36.16|33.76|0
1758180900000|2025-09-18 07:35:00|36.2|33.8|36.27|33.87|36.33|33.93|36.2|33.8|0
1758181200000|2025-09-18 07:40:00|36.29|33.89|36.2|33.8|36.3|33.9|36.17|33.77|0
1758181500000|2025-09-18 07:45:00|36.19|33.79|35.92|33.52|36.2|33.8|35.86|33.46|0
1758181800000|2025-09-18 07:50:00|35.91|33.51|35.83|33.43|35.91|33.51|35.79|33.39|0
1758182100000|2025-09-18 07:55:00|35.84|33.44|35.75|33.35|35.84|33.44|35.71|33.31|0
1758182400000|2025-09-18 08:00:00|35.76|33.36|35.71|33.31|35.88|33.48|35.67|33.27|0
1758182700000|2025-09-18 08:05:00|35.7|33.3|35.79|33.39|35.86|33.46|35.66|33.26|0
1758183000000|2025-09-18 08:10:00|35.78|33.38|35.59|33.19|35.83|33.43|35.55|33.15|0
1758183300000|2025-09-18 08:15:00|35.62|33.22|35.63|33.23|35.72|33.32|35.61|33.21|0
1758183600000|2025-09-18 08:20:00|35.64|33.24|35.66|33.26|35.72|33.32|35.61|33.21|0
1758183900000|2025-09-18 08:25:00|35.68|33.28|35.65|33.25|35.73|33.33|35.59|33.19|0
1758184200000|2025-09-18 08:30:00|35.66|33.26|35.59|33.19|35.69|33.29|35.54|33.14|0
1758184500000|2025-09-18 08:35:00|35.52|33.12|35.42|33.02|35.55|33.15|35.41|33.01|0
1758184800000|2025-09-18 08:40:00|35.41|33.01|35.43|33.03|35.47|33.07|35.39|32.99|0
1758185100000|2025-09-18 08:45:00|35.45|33.05|35.31|32.91|35.46|33.06|35.31|32.91|0
1758185400000|2025-09-18 08:50:00|35.33|32.93|35.36|32.96|35.4|33|35.26|32.86|0
1758185700000|2025-09-18 08:55:00|35.35|32.95|35.27|32.87|35.4|33|35.24|32.84|0
1758186000000|2025-09-18 09:00:00|35.26|32.86|35.32|32.92|35.37|32.97|35.25|32.85|0
1758186300000|2025-09-18 09:05:00|35.31|32.91|35.26|32.86|35.36|32.96|35.22|32.82|0
1758186600000|2025-09-18 09:10:00|35.25|32.85|35.33|32.93|35.35|32.95|35.19|32.79|0
1758186900000|2025-09-18 09:15:00|35.29|32.89|35.36|32.96|35.39|32.99|35.29|32.89|0
1758187200000|2025-09-18 09:20:00|35.37|32.97|35.38|32.98|35.4|33|35.3|32.9|0
1758187500000|2025-09-18 09:25:00|35.39|32.99|35.33|32.93|35.43|33.03|35.33|32.93|0
1758187800000|2025-09-18 09:30:00|35.34|32.94|35.29|32.89|35.35|32.95|35.29|32.89|0
1758188100000|2025-09-18 09:35:00|35.28|32.88|35.31|32.91|35.35|32.95|35.25|32.85|0
1758188400000|2025-09-18 09:40:00|35.32|32.92|35.36|32.96|35.41|33.01|35.27|32.87|0
1758188700000|2025-09-18 09:45:00|35.38|32.98|35.4|33|35.42|33.02|35.32|32.92|0
1758189000000|2025-09-18 09:50:00|35.39|32.99|35.38|32.98|35.42|33.02|35.28|32.88|0
1758189300000|2025-09-18 09:55:00|35.39|32.99|35.42|33.02|35.44|33.04|35.34|32.94|0
1758189600000|2025-09-18 10:00:00|35.41|33.01|35.4|33|35.44|33.04|35.37|32.97|0
1758189900000|2025-09-18 10:05:00|35.39|32.99|35.35|32.95|35.39|32.99|35.31|32.91|0
1758190200000|2025-09-18 10:10:00|35.36|32.96|35.35|32.95|35.38|32.98|35.33|32.93|0
1758190500000|2025-09-18 10:15:00|35.37|32.97|35.37|32.97|35.38|32.98|35.35|32.95|0
1758190800000|2025-09-18 10:20:00|35.35|32.95|35.37|32.97|35.4|33|35.35|32.95|0
1758191100000|2025-09-18 10:25:00|35.38|32.98|35.52|33.12|35.52|33.12|35.36|32.96|0
1758191400000|2025-09-18 10:30:00|35.53|33.13|35.56|33.16|35.63|33.23|35.5|33.1|0
1758191700000|2025-09-18 10:35:00|35.57|33.17|35.52|33.12|35.6|33.2|35.51|33.11|0
1758192000000|2025-09-18 10:40:00|35.54|33.14|35.57|33.17|35.57|33.17|35.51|33.11|0
1758192300000|2025-09-18 10:45:00|35.58|33.18|35.56|33.16|35.61|33.21|35.53|33.13|0
1758192600000|2025-09-18 10:50:00|35.55|33.15|35.57|33.17|35.63|33.23|35.53|33.13|0
1758192900000|2025-09-18 10:55:00|35.59|33.19|35.54|33.14|35.62|33.22|35.52|33.12|0
1758193200000|2025-09-18 11:00:00|35.58|33.18|35.39|32.99|35.58|33.18|35.13|32.73|0
1758193500000|2025-09-18 11:05:00|35.35|32.95|35.33|32.93|35.41|33.01|35.23|32.83|0
1758193800000|2025-09-18 11:10:00|35.32|32.92|35.42|33.02|35.45|33.05|35.29|32.89|0
1758194100000|2025-09-18 11:15:00|35.4|33|35.52|33.12|35.55|33.15|35.38|32.98|0
1758194400000|2025-09-18 11:20:00|35.54|33.14|35.47|33.07|35.54|33.14|35.41|33.01|0
1758194700000|2025-09-18 11:25:00|35.45|33.05|35.62|33.22|35.69|33.29|35.44|33.04|0
1758195000000|2025-09-18 11:30:00|35.63|33.23|35.65|33.25|35.72|33.32|35.62|33.22|0
1758195300000|2025-09-18 11:35:00|35.64|33.24|35.71|33.31|35.76|33.36|35.63|33.23|0
1758195600000|2025-09-18 11:40:00|35.73|33.33|35.87|33.47|35.93|33.53|35.71|33.31|0
1758195900000|2025-09-18 11:45:00|35.88|33.48|35.9|33.5|35.92|33.52|35.8|33.4|0
1758196200000|2025-09-18 11:50:00|35.88|33.48|35.91|33.51|35.94|33.54|35.82|33.42|0
1758196500000|2025-09-18 11:55:00|35.9|33.5|35.83|33.43|35.93|33.53|35.83|33.43|0
1758196800000|2025-09-18 12:00:00|35.81|33.41|36|33.6|36.02|33.62|35.81|33.41|0
1758197100000|2025-09-18 12:05:00|36.02|33.62|35.88|33.48|36.03|33.63|35.83|33.43|0
1758197400000|2025-09-18 12:10:00|35.91|33.51|35.9|33.5|35.98|33.58|35.88|33.48|0
1758197700000|2025-09-18 12:15:00|35.89|33.49|35.88|33.48|35.96|33.56|35.82|33.42|0
1758198000000|2025-09-18 12:20:00|35.93|33.53|35.64|33.24|35.93|33.53|35.61|33.21|0
1758198300000|2025-09-18 12:25:00|35.63|33.23|35.49|33.09|35.65|33.25|35.46|33.06|0
1758198600000|2025-09-18 12:30:00|35.46|33.06|35.8|33.4|35.84|33.44|35.46|33.06|0
1758198900000|2025-09-18 12:35:00|35.78|33.38|35.73|33.33|35.85|33.45|35.65|33.25|0
1758199200000|2025-09-18 12:40:00|35.74|33.34|35.75|33.35|35.84|33.44|35.68|33.28|0
1758199500000|2025-09-18 12:45:00|35.74|33.34|35.81|33.41|35.85|33.45|35.72|33.32|0
1758199800000|2025-09-18 12:50:00|35.82|33.42|36.07|33.67|36.11|33.71|35.78|33.38|0
1758200100000|2025-09-18 12:55:00|36.11|33.71|36.38|33.98|36.38|33.98|36.04|33.64|0
1758200400000|2025-09-18 13:00:00|36.39|33.99|36.64|34.24|36.7|34.3|36.34|33.94|0
1758200700000|2025-09-18 13:05:00|36.63|34.23|36.63|34.23|36.94|34.54|36.59|34.19|0
1758201000000|2025-09-18 13:10:00|36.64|34.24|36.59|34.19|36.77|34.37|36.58|34.18|0
1758201300000|2025-09-18 13:15:00|36.58|34.18|36.68|34.28|36.7|34.3|36.41|34.01|0
1758201600000|2025-09-18 13:20:00|36.69|34.29|36.67|34.27|36.71|34.31|36.55|34.15|0
1758201900000|2025-09-18 13:25:00|36.7|34.3|36.83|34.43|36.84|34.44|36.58|34.18|0
1758202200000|2025-09-18 13:30:00|36.8|34.4|36.73|34.33|37.07|34.67|36.49|34.09|0
1758202500000|2025-09-18 13:35:00|36.74|34.34|37.15|34.75|37.15|34.75|36.58|34.18|0
1758202800000|2025-09-18 13:40:00|37.17|34.77|37.67|35.27|37.74|35.34|37.07|34.67|0
1758203100000|2025-09-18 13:45:00|37.7|35.3|37.12|34.72|37.98|35.58|37.12|34.72|0
1758203400000|2025-09-18 13:50:00|37.1|34.7|37.13|34.73|37.13|34.73|36.63|34.23|0
1758203700000|2025-09-18 13:55:00|37.12|34.72|36.66|34.26|37.27|34.87|36.64|34.24|0
1758204000000|2025-09-18 14:00:00|36.63|34.23|36.23|33.83|36.65|34.25|36.17|33.77|0
1758204300000|2025-09-18 14:05:00|36.21|33.81|35.96|33.56|36.22|33.82|35.9|33.5|0
1758204600000|2025-09-18 14:10:00|35.94|33.54|35.94|33.54|36.02|33.62|35.81|33.41|0
1758204900000|2025-09-18 14:15:00|35.93|33.53|35.78|33.38|35.99|33.59|35.73|33.33|0
1758205200000|2025-09-18 14:20:00|35.75|33.35|35.96|33.56|36.11|33.71|35.74|33.34|0
1758205500000|2025-09-18 14:25:00|35.93|33.53|36.02|33.62|36.03|33.63|35.78|33.38|0
1758205800000|2025-09-18 14:30:00|36.01|33.61|36.25|33.85|36.25|33.85|35.86|33.46|0
1758206100000|2025-09-18 14:35:00|36.24|33.84|36.55|34.15|36.58|34.18|36.24|33.84|0
1758206400000|2025-09-18 14:40:00|36.56|34.16|36.73|34.33|36.73|34.33|36.45|34.05|0
1758206700000|2025-09-18 14:45:00|36.72|34.32|36.65|34.25|36.88|34.48|36.56|34.16|0
1758207000000|2025-09-18 14:50:00|36.68|34.28|36.88|34.48|36.98|34.58|36.68|34.28|0
1758207300000|2025-09-18 14:55:00|36.91|34.51|36.99|34.59|37|34.6|36.76|34.36|0
1758207600000|2025-09-18 15:00:00|36.97|34.57|36.78|34.38|36.99|34.59|36.58|34.18|0
1758207900000|2025-09-18 15:05:00|36.76|34.36|36.88|34.48|37.01|34.61|36.71|34.31|0
1758208200000|2025-09-18 15:10:00|36.85|34.45|36.92|34.52|37.1|34.7|36.77|34.37|0
1758208500000|2025-09-18 15:15:00|36.9|34.5|36.44|34.04|37|34.6|36.43|34.03|0
1758208800000|2025-09-18 15:20:00|36.4|34|36.76|34.36|36.8|34.4|36.32|33.92|0
1758209100000|2025-09-18 15:25:00|36.75|34.35|36.81|34.41|36.88|34.48|36.61|34.21|0
1758209400000|2025-09-18 15:30:00|36.8|34.4|36.65|34.25|36.8|34.4|36.51|34.11|0
1758209700000|2025-09-18 15:35:00|36.66|34.26|36.65|34.25|36.71|34.31|36.6|34.2|0
1758210000000|2025-09-18 15:40:00|36.64|34.24|36.75|34.35|36.81|34.41|36.62|34.22|0
1758210300000|2025-09-18 15:45:00|36.74|34.34|36.87|34.47|36.91|34.51|36.72|34.32|0
1758210600000|2025-09-18 15:50:00|36.89|34.49|37.15|34.75|37.31|34.91|36.83|34.43|0
1758210900000|2025-09-18 15:55:00|37.13|34.73|37.07|34.67|37.4|35|36.99|34.59|0
1758211200000|2025-09-18 16:00:00|37.1|34.7|36.94|34.54|37.13|34.73|36.86|34.46|0
1758211500000|2025-09-18 16:05:00|36.95|34.55|37.06|34.66|37.21|34.81|36.89|34.49|0
1758211800000|2025-09-18 16:10:00|37.05|34.65|36.64|34.24|37.16|34.76|36.62|34.22|0
1758212100000|2025-09-18 16:15:00|36.66|34.26|36.45|34.05|36.66|34.26|36.36|33.96|0
1758212400000|2025-09-18 16:20:00|36.48|34.08|36.44|34.04|36.57|34.17|36.37|33.97|0
1758212700000|2025-09-18 16:25:00|36.42|34.02|36.41|34.01|36.53|34.13|36.35|33.95|0
1758213000000|2025-09-18 16:30:00|36.4|34|36.24|33.84|36.41|34.01|36.21|33.81|0
1758213300000|2025-09-18 16:35:00|36.26|33.86|36.19|33.79|36.3|33.9|36.14|33.74|0
1758213600000|2025-09-18 16:40:00|36.2|33.8|36.07|33.67|36.22|33.82|36.04|33.64|0
1758213900000|2025-09-18 16:45:00|36.06|33.66|36.06|33.66|36.11|33.71|35.98|33.58|0
1758214200000|2025-09-18 16:50:00|36.05|33.65|36.12|33.72|36.17|33.77|36.03|33.63|0
1758214500000|2025-09-18 16:55:00|36.13|33.73|36.1|33.7|36.26|33.86|36.07|33.67|0
1758214800000|2025-09-18 17:00:00|36.12|33.72|36.2|33.8|36.24|33.84|36|33.6|0
1758215100000|2025-09-18 17:05:00|36.19|33.79|36.13|33.73|36.21|33.81|36.08|33.68|0
1758215400000|2025-09-18 17:10:00|36.16|33.76|36.22|33.82|36.26|33.86|36.13|33.73|0
1758215700000|2025-09-18 17:15:00|36.21|33.81|36.21|33.81|36.24|33.84|36.12|33.72|0
1758216000000|2025-09-18 17:20:00|36.2|33.8|36.32|33.92|36.32|33.92|36.15|33.75|0
1758216300000|2025-09-18 17:25:00|36.31|33.91|36.43|34.03|36.45|34.05|36.26|33.86|0
1758216600000|2025-09-18 17:30:00|36.44|34.04|36.55|34.15|36.55|34.15|36.36|33.96|0
1758216900000|2025-09-18 17:35:00|36.56|34.16|36.64|34.24|36.88|34.48|36.55|34.15|0
1758217200000|2025-09-18 17:40:00|36.63|34.23|36.7|34.3|36.8|34.4|36.57|34.17|0
1758217500000|2025-09-18 17:45:00|36.71|34.31|36.66|34.26|36.76|34.36|36.58|34.18|0
1758217800000|2025-09-18 17:50:00|36.65|34.25|36.55|34.15|36.8|34.4|36.51|34.11|0
1758218100000|2025-09-18 17:55:00|36.56|34.16|36.76|34.36|36.92|34.52|36.52|34.12|0
1758218400000|2025-09-18 18:00:00|36.78|34.38|36.64|34.24|36.84|34.44|36.64|34.24|0
1758218700000|2025-09-18 18:05:00|36.65|34.25|36.63|34.23|36.67|34.27|36.5|34.1|0
1758219000000|2025-09-18 18:10:00|36.68|34.28|36.74|34.34|36.88|34.48|36.66|34.26|0
1758219300000|2025-09-18 18:15:00|36.72|34.32|36.89|34.49|36.93|34.53|36.7|34.3|0
1758219600000|2025-09-18 18:20:00|36.91|34.51|36.84|34.44|36.95|34.55|36.77|34.37|0
1758219900000|2025-09-18 18:25:00|36.83|34.43|36.84|34.44|36.89|34.49|36.67|34.27|0
1758220200000|2025-09-18 18:30:00|36.83|34.43|36.84|34.44|36.92|34.52|36.7|34.3|0
1758220500000|2025-09-18 18:35:00|36.86|34.46|36.91|34.51|36.93|34.53|36.8|34.4|0
1758220800000|2025-09-18 18:40:00|36.89|34.49|37.19|34.79|37.26|34.86|36.82|34.42|0
1758221100000|2025-09-18 18:45:00|37.2|34.8|37|34.6|37.2|34.8|36.9|34.5|0
1758221400000|2025-09-18 18:50:00|36.96|34.56|36.77|34.37|36.97|34.57|36.72|34.32|0
1758221700000|2025-09-18 18:55:00|36.76|34.36|36.8|34.4|36.83|34.43|36.64|34.24|0
1758222000000|2025-09-18 19:00:00|36.79|34.39|36.79|34.39|36.85|34.45|36.74|34.34|0
1758222300000|2025-09-18 19:05:00|36.85|34.45|36.69|34.29|36.93|34.53|36.66|34.26|0
1758222600000|2025-09-18 19:10:00|36.68|34.28|36.8|34.4|36.83|34.43|36.67|34.27|0
1758222900000|2025-09-18 19:15:00|36.79|34.39|36.73|34.33|36.9|34.5|36.72|34.32|0
1758223200000|2025-09-18 19:20:00|36.72|34.32|36.97|34.57|37.02|34.62|36.72|34.32|0
1758223500000|2025-09-18 19:25:00|36.98|34.58|37.1|34.7|37.12|34.72|36.93|34.53|0
1758223800000|2025-09-18 19:30:00|37.12|34.72|37.24|34.84|37.28|34.88|37|34.6|0
1758224100000|2025-09-18 19:35:00|37.22|34.82|37.37|34.97|37.42|35.02|37.11|34.71|0
1758224400000|2025-09-18 19:40:00|37.35|34.95|37.37|34.97|37.53|35.13|37.26|34.86|0
1758224700000|2025-09-18 19:45:00|37.38|34.98|37.47|35.07|37.6|35.2|37.34|34.94|0
1758225000000|2025-09-18 19:50:00|37.46|35.06|37.09|34.69|37.52|35.12|37.07|34.67|0
1758225300000|2025-09-18 19:55:00|37.16|34.76|37.62|35.22|37.65|35.25|37.1|34.7|0
1758225600000|2025-09-18 20:00:00|37.68|35.28|37.44|35.04|37.68|35.28|37.39|34.99|0
1758225900000|2025-09-18 20:05:00|37.42|35.02|37.4|35|37.51|35.11|37.39|34.99|0
1758226200000|2025-09-18 20:10:00|37.42|35.02|37.5|35.1|37.53|35.13|37.36|34.96|0
1758226500000|2025-09-18 20:15:00|37.54|35.14|37.44|35.04|37.54|35.14|37.42|35.02|0
1758226800000|2025-09-18 20:20:00|37.47|35.07|37.36|34.96|37.49|35.09|37.34|34.94|0
1758227100000|2025-09-18 20:25:00|37.37|34.97|37.35|34.95|37.39|34.99|37.33|34.93|0
1758227400000|2025-09-18 20:30:00|37.36|34.96|37.28|34.88|37.4|35|37.27|34.87|0
1758227700000|2025-09-18 20:35:00|37.29|34.89|37.31|34.91|37.33|34.93|37.25|34.85|0
1758228000000|2025-09-18 20:40:00|37.3|34.9|37.29|34.89|37.34|34.94|37.27|34.87|0
1758228300000|2025-09-18 20:45:00|37.3|34.9|37.28|34.88|37.32|34.92|37.23|34.83|0
1758228600000|2025-09-18 20:50:00|37.26|34.86|37.29|34.89|37.31|34.91|37.26|34.86|0
1758228900000|2025-09-18 20:55:00|37.59|34.59|37.6|34.6|37.62|34.62|37.54|34.54|0
1758229200000|2025-09-18 21:00:00|37.59|34.59|37.59|34.59|37.6|34.6|37.59|34.59|0
1758229500000|2025-09-18 21:05:00|37.58|34.58|37.59|34.59|37.59|34.59|37.58|34.58|0
1758229800000|2025-09-18 21:10:00|37.6|34.6|37.59|34.59|37.6|34.6|37.59|34.59|0
1758230100000|2025-09-18 21:15:00|37.58|34.58|37.59|34.59|37.6|34.6|37.58|34.58|0
1758230400000|2025-09-18 21:20:00|37.58|34.58|37.58|34.58|37.58|34.58|37.58|34.58|0
1758230700000|2025-09-18 21:25:00|37.6|34.6|37.6|34.6|37.6|34.6|37.6|34.6|0
1758231000000|2025-09-18 21:30:00|37.59|34.59|37.58|34.58|37.59|34.59|37.57|34.57|0
1758231600000|2025-09-18 21:40:00|37.56|34.56|37.57|34.57|37.57|34.57|37.56|34.56|0
1758231900000|2025-09-18 21:45:00|37.56|34.56|37.56|34.56|37.56|34.56|37.56|34.56|0
1758232200000|2025-09-18 21:50:00|37.55|34.55|37.56|34.56|37.57|34.57|37.54|34.54|0
1758232500000|2025-09-18 21:55:00|37.55|34.55|37.54|34.54|37.56|34.56|37.53|34.53|0
1758232800000|2025-09-18 22:00:00|37.55|34.55|37.37|34.37|37.57|34.57|37.36|34.36|0
1758233100000|2025-09-18 22:05:00|37.38|34.38|37.29|34.29|37.39|34.39|37.29|34.29|0
1758233400000|2025-09-18 22:10:00|37.3|34.3|37.26|34.26|37.33|34.33|37.26|34.26|0
1758233700000|2025-09-18 22:15:00|37.28|34.28|37.3|34.3|37.3|34.3|37.23|34.23|0
1758234000000|2025-09-18 22:20:00|37.32|34.32|37.27|34.27|37.34|34.34|37.27|34.27|0
1758234300000|2025-09-18 22:25:00|37.26|34.26|37.26|34.26|37.29|34.29|37.24|34.24|0
1758234600000|2025-09-18 22:30:00|37.24|34.24|37.35|34.35|37.35|34.35|37.24|34.24|0
1758234900000|2025-09-18 22:35:00|37.38|34.38|37.52|34.52|37.52|34.52|37.37|34.37|0
1758235200000|2025-09-18 22:40:00|37.54|34.54|37.59|34.59|37.62|34.62|37.54|34.54|0
1758235500000|2025-09-18 22:45:00|37.58|34.58|37.49|34.49|37.58|34.58|37.48|34.48|0
1758235800000|2025-09-18 22:50:00|37.5|34.5|37.38|34.38|37.5|34.5|37.38|34.38|0
1758236100000|2025-09-18 22:55:00|37.37|34.37|37.29|34.29|37.37|34.37|37.26|34.26|0
1758236400000|2025-09-18 23:00:00|37.31|34.31|37.31|34.31|37.35|34.35|37.25|34.25|0
1758236700000|2025-09-18 23:05:00|37.3|34.3|37.32|34.32|37.33|34.33|37.26|34.26|0
1758237000000|2025-09-18 23:10:00|37.3|34.3|37.31|34.31|37.32|34.32|37.22|34.22|0
1758237300000|2025-09-18 23:15:00|37.3|34.3|37.29|34.29|37.33|34.33|37.27|34.27|0
1758237600000|2025-09-18 23:20:00|37.28|34.28|37.27|34.27|37.28|34.28|37.24|34.24|0
1758237900000|2025-09-18 23:25:00|37.28|34.28|37.3|34.3|37.31|34.31|37.27|34.27|0
1758238200000|2025-09-18 23:30:00|37.28|34.28|37.24|34.24|37.29|34.29|37.23|34.23|0
1758238500000|2025-09-18 23:35:00|37.22|34.22|37.18|34.18|37.22|34.22|37.17|34.17|0
1758238800000|2025-09-18 23:40:00|37.2|34.2|37.22|34.22|37.22|34.22|37.19|34.19|0
1758239100000|2025-09-18 23:45:00|37.24|34.24|37.23|34.23|37.26|34.26|37.19|34.19|0
1758239400000|2025-09-18 23:50:00|37.25|34.25|37.25|34.25|37.26|34.26|37.22|34.22|0
1758239700000|2025-09-18 23:55:00|37.23|34.23|37.3|34.3|37.3|34.3|37.2|34.2|0
1758240000000|2025-09-19 00:00:00|37.29|34.29|37.21|34.21|37.29|34.29|37.15|34.15|0
1758240300000|2025-09-19 00:05:00|37.2|34.2|37.23|34.23|37.26|34.26|37.17|34.17|0
1758240600000|2025-09-19 00:10:00|37.24|34.24|37.44|34.44|37.44|34.44|37.24|34.24|0
1758240900000|2025-09-19 00:15:00|37.43|34.43|37.12|34.72|37.45|34.79|37.07|34.42|0
1758241200000|2025-09-19 00:20:00|37.13|34.73|37.32|34.92|37.46|35.06|37.13|34.73|0
1758241500000|2025-09-19 00:25:00|37.31|34.91|37.35|34.95|37.41|35.01|37.28|34.88|0
1758241800000|2025-09-19 00:30:00|37.34|34.94|37.37|34.97|37.42|35.02|37.3|34.9|0
1758242100000|2025-09-19 00:35:00|37.38|34.98|37.35|34.95|37.4|35|37.3|34.9|0
1758242400000|2025-09-19 00:40:00|37.36|34.96|37.35|34.95|37.41|35.01|37.33|34.93|0
1758242700000|2025-09-19 00:45:00|37.36|34.96|37.36|34.96|37.39|34.99|37.29|34.89|0
1758243000000|2025-09-19 00:50:00|37.35|34.95|37.51|35.11|37.56|35.16|37.33|34.93|0
1758243300000|2025-09-19 00:55:00|37.52|35.12|37.32|34.92|37.52|35.12|37.31|34.91|0
1758243600000|2025-09-19 01:00:00|37.34|34.94|37.39|34.99|37.42|35.02|37.3|34.9|0
1758243900000|2025-09-19 01:05:00|37.41|35.01|37.36|34.96|37.41|35.01|37.32|34.92|0
1758244200000|2025-09-19 01:10:00|37.35|34.95|37.42|35.02|37.49|35.09|37.33|34.93|0
1758244500000|2025-09-19 01:15:00|37.45|35.05|37.43|35.03|37.5|35.1|37.4|35|0
1758244800000|2025-09-19 01:20:00|37.44|35.04|37.48|35.08|37.48|35.08|37.41|35.01|0
1758245100000|2025-09-19 01:25:00|37.46|35.06|37.42|35.02|37.49|35.09|37.4|35|0
1758245400000|2025-09-19 01:30:00|37.43|35.03|37.44|35.04|37.5|35.1|37.39|34.99|0
1758245700000|2025-09-19 01:35:00|37.46|35.06|37.33|34.93|37.46|35.06|37.29|34.89|0
1758246000000|2025-09-19 01:40:00|37.34|34.94|37.39|34.99|37.4|35|37.3|34.9|0
1758246300000|2025-09-19 01:45:00|37.38|34.98|37.37|34.97|37.44|35.04|37.33|34.93|0
1758246600000|2025-09-19 01:50:00|37.39|34.99|37.36|34.96|37.42|35.02|37.32|34.92|0
1758246900000|2025-09-19 01:55:00|37.34|34.94|37.38|34.98|37.4|35|37.31|34.91|0
1758247200000|2025-09-19 02:00:00|37.35|34.95|37.31|34.91|37.38|34.98|37.31|34.91|0
1758247500000|2025-09-19 02:05:00|37.33|34.93|37.39|34.99|37.43|35.03|37.31|34.91|0
1758247800000|2025-09-19 02:10:00|37.37|34.97|37.48|35.08|37.53|35.13|37.37|34.97|0
1758248100000|2025-09-19 02:15:00|37.49|35.09|37.44|35.04|37.5|35.1|37.43|35.03|0
1758248400000|2025-09-19 02:20:00|37.43|35.03|37.43|35.03|37.49|35.09|37.43|35.03|0
1758248700000|2025-09-19 02:25:00|37.46|35.06|37.47|35.07|37.51|35.11|37.43|35.03|0
1758249000000|2025-09-19 02:30:00|37.54|35.14|37.54|35.14|37.57|35.17|37.47|35.07|0
1758249300000|2025-09-19 02:35:00|37.52|35.12|37.52|35.12|37.55|35.15|37.48|35.08|0
1758249600000|2025-09-19 02:40:00|37.51|35.11|37.52|35.12|37.56|35.16|37.49|35.09|0
1758249900000|2025-09-19 02:45:00|37.53|35.13|37.54|35.14|37.56|35.16|37.47|35.07|0
1758250200000|2025-09-19 02:50:00|37.52|35.12|37.55|35.15|37.58|35.18|37.51|35.11|0
1758250500000|2025-09-19 02:55:00|37.53|35.13|37.54|35.14|37.59|35.19|37.51|35.11|0
1758250800000|2025-09-19 03:00:00|37.53|35.13|37.48|35.08|37.56|35.16|37.48|35.08|0
1758251100000|2025-09-19 03:05:00|37.5|35.1|37.38|34.98|37.54|35.14|37.38|34.98|0
1758251400000|2025-09-19 03:10:00|37.37|34.97|37.26|34.86|37.39|34.99|37.2|34.8|0
1758251700000|2025-09-19 03:15:00|37.25|34.85|37.24|34.84|37.29|34.89|37.17|34.77|0
1758252000000|2025-09-19 03:20:00|37.25|34.85|37.2|34.8|37.29|34.89|37.2|34.8|0
1758252300000|2025-09-19 03:25:00|37.19|34.79|37.21|34.81|37.26|34.86|37.16|34.76|0
1758252600000|2025-09-19 03:30:00|37.23|34.83|37.23|34.83|37.27|34.87|37.21|34.81|0
1758252900000|2025-09-19 03:35:00|37.24|34.84|37.27|34.87|37.37|34.97|37.22|34.82|0
1758253200000|2025-09-19 03:40:00|37.26|34.86|37.27|34.87|37.3|34.9|37.22|34.82|0
1758253500000|2025-09-19 03:45:00|37.28|34.88|37.33|34.93|37.47|35.07|37.2|34.8|0
1758253800000|2025-09-19 03:50:00|37.34|34.94|37.27|34.87|37.38|34.98|37.25|34.85|0
1758254100000|2025-09-19 03:55:00|37.26|34.86|37.35|34.95|37.42|35.02|37.26|34.86|0
1758254400000|2025-09-19 04:00:00|37.33|34.93|37.54|35.14|37.56|35.16|37.33|34.93|0
1758254700000|2025-09-19 04:05:00|37.55|35.15|37.56|35.16|37.58|35.18|37.45|35.05|0
1758255000000|2025-09-19 04:10:00|37.57|35.17|37.53|35.13|37.59|35.19|37.46|35.06|0
1758255300000|2025-09-19 04:15:00|37.54|35.14|37.75|35.35|37.78|35.38|37.5|35.1|0
1758255600000|2025-09-19 04:20:00|37.77|35.37|37.76|35.36|37.78|35.38|37.68|35.28|0
1758255900000|2025-09-19 04:25:00|37.75|35.35|37.63|35.23|37.75|35.35|37.55|35.15|0
1758256200000|2025-09-19 04:30:00|37.64|35.24|37.59|35.19|37.68|35.28|37.56|35.16|0
1758256500000|2025-09-19 04:35:00|37.58|35.18|37.58|35.18|37.6|35.2|37.54|35.14|0
1758256800000|2025-09-19 04:40:00|37.6|35.2|37.57|35.17|37.63|35.23|37.55|35.15|0
1758257100000|2025-09-19 04:45:00|37.58|35.18|37.6|35.2|37.6|35.2|37.55|35.15|0
1758257400000|2025-09-19 04:50:00|37.59|35.19|37.49|35.09|37.59|35.19|37.44|35.04|0
1758257700000|2025-09-19 04:55:00|37.48|35.08|37.38|34.98|37.48|35.08|37.36|34.96|0
1758258000000|2025-09-19 05:00:00|37.35|34.95|37.41|35.01|37.42|35.02|37.3|34.9|0
1758258300000|2025-09-19 05:05:00|37.4|35|37.39|34.99|37.41|35.01|37.37|34.97|0
1758258600000|2025-09-19 05:10:00|37.38|34.98|37.4|35|37.45|35.05|37.37|34.97|0
1758258900000|2025-09-19 05:15:00|37.41|35.01|37.49|35.09|37.49|35.09|37.36|34.96|0
1758259200000|2025-09-19 05:20:00|37.48|35.08|37.4|35|37.49|35.09|37.38|34.98|0
1758259500000|2025-09-19 05:25:00|37.38|34.98|37.45|35.05|37.5|35.1|37.37|34.97|0
1758259800000|2025-09-19 05:30:00|37.48|35.08|37.4|35|37.52|35.12|37.36|34.96|0
1758260100000|2025-09-19 05:35:00|37.42|35.02|37.4|35|37.5|35.1|37.4|35|0
1758260400000|2025-09-19 05:40:00|37.39|34.99|37.54|35.14|37.59|35.19|37.39|34.99|0
1758260700000|2025-09-19 05:45:00|37.55|35.15|37.57|35.17|37.61|35.21|37.5|35.1|0
1758261000000|2025-09-19 05:50:00|37.58|35.18|37.58|35.18|37.67|35.27|37.57|35.17|0
1758261300000|2025-09-19 05:55:00|37.57|35.17|37.6|35.2|37.64|35.24|37.54|35.14|0
1758261600000|2025-09-19 06:00:00|37.57|35.17|37.47|35.07|37.65|35.25|37.42|35.02|0
1758261900000|2025-09-19 06:05:00|37.48|35.08|37.23|34.83|37.49|35.09|37.23|34.83|0
1758262200000|2025-09-19 06:10:00|37.24|34.84|37.25|34.85|37.29|34.89|37.14|34.74|0
1758262500000|2025-09-19 06:15:00|37.21|34.81|37.37|34.97|37.37|34.97|37.15|34.75|0
1758262800000|2025-09-19 06:20:00|37.38|34.98|37.68|35.28|37.71|35.31|37.25|34.85|0
1758263100000|2025-09-19 06:25:00|37.7|35.3|37.61|35.21|37.75|35.35|37.6|35.2|0
1758263400000|2025-09-19 06:30:00|37.65|35.25|37.57|35.17|37.71|35.31|37.55|35.15|0
1758263700000|2025-09-19 06:35:00|37.59|35.19|37.41|35.01|37.62|35.22|37.41|35.01|0
1758264000000|2025-09-19 06:40:00|37.4|35|37.39|34.99|37.46|35.06|37.34|34.94|0
1758264300000|2025-09-19 06:45:00|37.37|34.97|37.39|34.99|37.5|35.1|37.36|34.96|0
1758264600000|2025-09-19 06:50:00|37.37|34.97|37.48|35.08|37.54|35.14|37.34|34.94|0
1758264900000|2025-09-19 06:55:00|37.47|35.07|37.66|35.26|37.66|35.26|37.43|35.03|0
1758265200000|2025-09-19 07:00:00|37.63|35.23|37.72|35.32|37.81|35.41|37.52|35.12|0
1758265500000|2025-09-19 07:05:00|37.71|35.31|37.87|35.47|37.94|35.54|37.7|35.3|0
1758265800000|2025-09-19 07:10:00|37.86|35.46|37.59|35.19|37.86|35.46|37.51|35.11|0
1758266100000|2025-09-19 07:15:00|37.6|35.2|37.47|35.07|37.64|35.24|37.46|35.06|0
1758266400000|2025-09-19 07:20:00|37.49|35.09|37.43|35.03|37.57|35.17|37.41|35.01|0
1758266700000|2025-09-19 07:25:00|37.42|35.02|37.32|34.92|37.43|35.03|37.27|34.87|0
1758267000000|2025-09-19 07:30:00|37.31|34.91|37.29|34.89|37.33|34.93|37.23|34.83|0
1758267300000|2025-09-19 07:35:00|37.28|34.88|37.28|34.88|37.32|34.92|37.22|34.82|0
1758267600000|2025-09-19 07:40:00|37.26|34.86|37.28|34.88|37.31|34.91|37.23|34.83|0
1758267900000|2025-09-19 07:45:00|37.31|34.91|37.26|34.86|37.33|34.93|37.23|34.83|0
1758268200000|2025-09-19 07:50:00|37.27|34.87|37.27|34.87|37.32|34.92|37.22|34.82|0
1758268500000|2025-09-19 07:55:00|37.26|34.86|37.1|34.7|37.31|34.91|37.07|34.67|0
1758268800000|2025-09-19 08:00:00|37.11|34.71|37.05|34.65|37.14|34.74|36.97|34.57|0
1758269100000|2025-09-19 08:05:00|37.06|34.66|36.87|34.47|37.06|34.66|36.87|34.47|0
1758269400000|2025-09-19 08:10:00|36.88|34.48|36.83|34.43|36.9|34.5|36.8|34.4|0
1758269700000|2025-09-19 08:15:00|36.85|34.45|36.83|34.43|36.9|34.5|36.76|34.36|0
1758270000000|2025-09-19 08:20:00|36.8|34.4|36.7|34.3|36.83|34.43|36.62|34.22|0
1758270300000|2025-09-19 08:25:00|36.71|34.31|36.69|34.29|36.76|34.36|36.66|34.26|0
1758270600000|2025-09-19 08:30:00|36.68|34.28|36.68|34.28|36.7|34.3|36.65|34.25|0
1758270900000|2025-09-19 08:35:00|36.67|34.27|36.69|34.29|36.73|34.33|36.65|34.25|0
1758271200000|2025-09-19 08:40:00|36.68|34.28|36.67|34.27|36.73|34.33|36.66|34.26|0
1758271500000|2025-09-19 08:45:00|36.68|34.28|36.7|34.3|36.71|34.31|36.67|34.27|0
1758271800000|2025-09-19 08:50:00|36.69|34.29|36.69|34.29|36.72|34.32|36.66|34.26|0
1758272100000|2025-09-19 08:55:00|36.72|34.32|36.67|34.27|36.73|34.33|36.67|34.27|0
1758272400000|2025-09-19 09:00:00|36.69|34.29|36.63|34.23|36.72|34.32|36.61|34.21|0
1758272700000|2025-09-19 09:05:00|36.62|34.22|36.65|34.25|36.7|34.3|36.6|34.2|0
1758273000000|2025-09-19 09:10:00|36.66|34.26|36.65|34.25|36.68|34.28|36.61|34.21|0
1758273300000|2025-09-19 09:15:00|36.64|34.24|36.63|34.23|36.65|34.25|36.59|34.19|0
1758273600000|2025-09-19 09:20:00|36.65|34.25|36.58|34.18|36.65|34.25|36.58|34.18|0
1758273900000|2025-09-19 09:25:00|36.59|34.19|36.58|34.18|36.62|34.22|36.56|34.16|0
1758274200000|2025-09-19 09:30:00|36.59|34.19|36.52|34.12|36.62|34.22|36.51|34.11|0
1758274500000|2025-09-19 09:35:00|36.54|34.14|36.54|34.14|36.55|34.15|36.5|34.1|0
1758274800000|2025-09-19 09:40:00|36.53|34.13|36.55|34.15|36.55|34.15|36.5|34.1|0
1758275100000|2025-09-19 09:45:00|36.54|34.14|36.57|34.17|36.59|34.19|36.47|34.07|0
1758275400000|2025-09-19 09:50:00|36.54|34.14|36.56|34.16|36.59|34.19|36.5|34.1|0
1758275700000|2025-09-19 09:55:00|36.55|34.15|36.69|34.29|36.69|34.29|36.53|34.13|0
1758276000000|2025-09-19 10:00:00|36.67|34.27|36.75|34.35|36.78|34.38|36.6|34.2|0
1758276300000|2025-09-19 10:05:00|36.73|34.33|36.74|34.34|36.78|34.38|36.72|34.32|0
1758276600000|2025-09-19 10:10:00|36.75|34.35|36.63|34.23|36.75|34.35|36.62|34.22|0
1758276900000|2025-09-19 10:15:00|36.62|34.22|36.49|34.09|36.66|34.26|36.49|34.09|0
1758277200000|2025-09-19 10:20:00|36.5|34.1|36.56|34.16|36.58|34.18|36.49|34.09|0
1758277500000|2025-09-19 10:25:00|36.55|34.15|36.54|34.14|36.56|34.16|36.51|34.11|0
1758277800000|2025-09-19 10:30:00|36.55|34.15|36.53|34.13|36.57|34.17|36.51|34.11|0
1758278100000|2025-09-19 10:35:00|36.52|34.12|36.51|34.11|36.56|34.16|36.46|34.06|0
1758278400000|2025-09-19 10:40:00|36.49|34.09|36.52|34.12|36.53|34.13|36.49|34.09|0
1758278700000|2025-09-19 10:45:00|36.5|34.1|36.59|34.19|36.6|34.2|36.5|34.1|0
1758279000000|2025-09-19 10:50:00|36.57|34.17|36.69|34.29|36.69|34.29|36.52|34.12|0
1758279300000|2025-09-19 10:55:00|36.71|34.31|36.63|34.23|36.75|34.35|36.61|34.21|0
1758279600000|2025-09-19 11:00:00|36.64|34.24|36.52|34.12|36.64|34.24|36.46|34.06|0
1758279900000|2025-09-19 11:05:00|36.51|34.11|36.54|34.14|36.59|34.19|36.51|34.11|0
1758280200000|2025-09-19 11:10:00|36.53|34.13|36.64|34.24|36.67|34.27|36.52|34.12|0
1758280500000|2025-09-19 11:15:00|36.63|34.23|36.64|34.24|36.65|34.25|36.59|34.19|0
1758280800000|2025-09-19 11:20:00|36.63|34.23|36.63|34.23|36.66|34.26|36.58|34.18|0
1758281100000|2025-09-19 11:25:00|36.64|34.24|36.57|34.17|36.66|34.26|36.55|34.15|0
1758281400000|2025-09-19 11:30:00|36.59|34.19|36.56|34.16|36.63|34.23|36.55|34.15|0
1758281700000|2025-09-19 11:35:00|36.6|34.2|36.53|34.13|36.61|34.21|36.52|34.12|0
1758282000000|2025-09-19 11:40:00|36.52|34.12|36.5|34.1|36.52|34.12|36.48|34.08|0
1758282300000|2025-09-19 11:45:00|36.49|34.09|36.51|34.11|36.56|34.16|36.48|34.08|0
1758282600000|2025-09-19 11:50:00|36.54|34.14|36.48|34.08|36.55|34.15|36.45|34.05|0
1758282900000|2025-09-19 11:55:00|36.5|34.1|36.48|34.08|36.52|34.12|36.46|34.06|0
1758283200000|2025-09-19 12:00:00|36.5|34.1|36.26|33.86|36.53|34.13|34.39|31.99|0
1758283500000|2025-09-19 12:05:00|36.28|33.88|36.34|33.94|36.34|33.94|36.25|33.85|0
1758283800000|2025-09-19 12:10:00|36.33|33.93|36.28|33.88|36.36|33.96|36.27|33.87|0
1758284100000|2025-09-19 12:15:00|36.27|33.87|36.32|33.92|36.32|33.92|36.27|33.87|0
1758284400000|2025-09-19 12:20:00|36.31|33.91|36.23|33.83|36.32|33.92|36.19|33.79|0
1758284700000|2025-09-19 12:25:00|36.22|33.82|36.1|33.7|36.28|33.88|36.05|33.65|0
1758285000000|2025-09-19 12:30:00|36.11|33.71|36.09|33.69|36.14|33.74|36.06|33.66|0
1758285300000|2025-09-19 12:35:00|36.11|33.71|36.11|33.71|36.19|33.79|36.08|33.68|0
1758285600000|2025-09-19 12:40:00|36.1|33.7|36.14|33.74|36.19|33.79|36.07|33.67|0
1758285900000|2025-09-19 12:45:00|36.12|33.72|36.08|33.68|36.14|33.74|36.06|33.66|0
1758286200000|2025-09-19 12:50:00|36.1|33.7|36.1|33.7|36.14|33.74|36.05|33.65|0
1758286500000|2025-09-19 12:55:00|36.12|33.72|36.13|33.73|36.17|33.77|36.11|33.71|0
1758286800000|2025-09-19 13:00:00|36.14|33.74|36.09|33.69|36.19|33.79|36.02|33.62|0
1758287100000|2025-09-19 13:05:00|36.08|33.68|36.03|33.63|36.11|33.71|35.99|33.59|0
1758287400000|2025-09-19 13:10:00|36.02|33.62|36.03|33.63|36.08|33.68|35.99|33.59|0
1758287700000|2025-09-19 13:15:00|36.02|33.62|35.98|33.58|36.04|33.64|35.93|33.53|0
1758288000000|2025-09-19 13:20:00|35.97|33.57|36.04|33.64|36.07|33.67|35.87|33.47|0
1758288300000|2025-09-19 13:25:00|35.97|33.57|36.19|33.79|36.2|33.8|35.91|33.51|0
1758288600000|2025-09-19 13:30:00|36.27|33.87|36.64|34.24|36.69|34.29|36.23|33.83|0
1758288900000|2025-09-19 13:35:00|36.63|34.23|36.63|34.23|36.82|34.42|36.62|34.22|0
1758289200000|2025-09-19 13:40:00|36.62|34.22|36.67|34.27|36.78|34.38|36.4|34|0
1758289500000|2025-09-19 13:45:00|36.7|34.3|36.35|33.95|36.8|34.4|36.25|33.85|0
1758289800000|2025-09-19 13:50:00|36.31|33.91|36.37|33.97|36.49|34.09|36.17|33.77|0
1758290100000|2025-09-19 13:55:00|36.35|33.95|36.59|34.19|36.75|34.35|36.34|33.94|0
1758290400000|2025-09-19 14:00:00|36.61|34.21|36.71|34.31|36.78|34.38|36.49|34.09|0
1758290700000|2025-09-19 14:05:00|36.72|34.32|36.87|34.47|36.89|34.49|36.61|34.21|0
1758291000000|2025-09-19 14:10:00|36.85|34.45|36.95|34.55|37.06|34.66|36.8|34.4|0
1758291300000|2025-09-19 14:15:00|36.98|34.58|37.02|34.62|37.12|34.72|36.89|34.49|0
1758291600000|2025-09-19 14:20:00|37|34.6|36.96|34.56|37.21|34.81|36.92|34.52|0
1758291900000|2025-09-19 14:25:00|36.98|34.58|37.19|34.79|37.2|34.8|36.92|34.52|0
1758292200000|2025-09-19 14:30:00|37.21|34.81|37.14|34.74|37.27|34.87|37.07|34.67|0
1758292500000|2025-09-19 14:35:00|37.13|34.73|37.19|34.79|37.22|34.82|37|34.6|0
1758292800000|2025-09-19 14:40:00|37.2|34.8|37.42|35.02|37.43|35.03|37.19|34.79|0
1758293100000|2025-09-19 14:45:00|37.44|35.04|37.46|35.06|37.74|35.34|37.43|35.03|0
1758293400000|2025-09-19 14:50:00|37.43|35.03|37.26|34.86|37.61|35.21|37.14|34.74|0
1758293700000|2025-09-19 14:55:00|37.24|34.84|37.35|34.95|37.52|35.12|37.24|34.84|0
1758294000000|2025-09-19 15:00:00|37.33|34.93|37.53|35.13|37.54|35.14|37.12|34.72|0
1758294300000|2025-09-19 15:05:00|37.52|35.12|37.67|35.27|37.7|35.3|37.48|35.08|0
1758294600000|2025-09-19 15:10:00|37.63|35.23|37.75|35.35|37.82|35.42|37.62|35.22|0
1758294900000|2025-09-19 15:15:00|37.74|35.34|37.73|35.33|37.87|35.47|37.71|35.31|0
1758295200000|2025-09-19 15:20:00|37.74|35.34|37.77|35.37|37.99|35.59|37.64|35.24|0
1758295500000|2025-09-19 15:25:00|37.76|35.36|37.98|35.58|38.06|35.66|37.68|35.28|0
1758295800000|2025-09-19 15:30:00|37.99|35.59|38.03|35.63|38.2|35.8|37.97|35.57|0
1758296100000|2025-09-19 15:35:00|38.04|35.64|37.97|35.57|38.13|35.73|37.86|35.46|0
1758296400000|2025-09-19 15:40:00|37.91|35.51|37.75|35.35|37.93|35.53|37.64|35.24|0
1758296700000|2025-09-19 15:45:00|37.77|35.37|37.75|35.35|37.9|35.5|37.71|35.31|0
1758297000000|2025-09-19 15:50:00|37.76|35.36|37.55|35.15|37.78|35.38|37.55|35.15|0
1758297300000|2025-09-19 15:55:00|37.57|35.17|37.45|35.05|37.66|35.26|37.43|35.03|0
1758297600000|2025-09-19 16:00:00|37.46|35.06|37.25|34.85|37.49|35.09|37.18|34.78|0
1758297900000|2025-09-19 16:05:00|37.26|34.86|37.23|34.83|37.32|34.92|37.13|34.73|0
1758298200000|2025-09-19 16:10:00|37.18|34.78|37.07|34.67|37.22|34.82|36.92|34.52|0
1758298500000|2025-09-19 16:15:00|37.05|34.65|37.07|34.67|37.11|34.71|36.99|34.59|0
1758298800000|2025-09-19 16:20:00|37.05|34.65|37.19|34.79|37.32|34.92|37.02|34.62|0
1758299100000|2025-09-19 16:25:00|37.18|34.78|37.21|34.81|37.25|34.85|37.12|34.72|0
1758299400000|2025-09-19 16:30:00|37.22|34.82|37.38|34.98|37.4|35|37.18|34.78|0
1758299700000|2025-09-19 16:35:00|37.36|34.96|37.31|34.91|37.36|34.96|37.2|34.8|0
1758300000000|2025-09-19 16:40:00|37.28|34.88|37.21|34.81|37.31|34.91|37.18|34.78|0
1758300300000|2025-09-19 16:45:00|37.22|34.82|37.15|34.75|37.26|34.86|37.04|34.64|0
1758300600000|2025-09-19 16:50:00|37.14|34.74|37.22|34.82|37.25|34.85|37.12|34.72|0
1758300900000|2025-09-19 16:55:00|37.24|34.84|37.26|34.86|37.33|34.93|37.24|34.84|0
1758301200000|2025-09-19 17:00:00|37.28|34.88|37.22|34.82|37.29|34.89|37.15|34.75|0
1758301500000|2025-09-19 17:05:00|37.25|34.85|37.36|34.96|37.42|35.02|37.21|34.81|0
1758301800000|2025-09-19 17:10:00|37.37|34.97|37.24|34.84|37.44|35.04|37.24|34.84|0
1758302100000|2025-09-19 17:15:00|37.27|34.87|37.16|34.76|37.3|34.9|37.16|34.76|0
1758302400000|2025-09-19 17:20:00|37.15|34.75|37.17|34.77|37.25|34.85|37.14|34.74|0
1758302700000|2025-09-19 17:25:00|37.18|34.78|37.15|34.75|37.29|34.89|37.15|34.75|0
1758303000000|2025-09-19 17:30:00|37.16|34.76|36.98|34.58|37.23|34.83|36.98|34.58|0
1758303300000|2025-09-19 17:35:00|36.96|34.56|36.95|34.55|37.06|34.66|36.92|34.52|0
1758303600000|2025-09-19 17:40:00|36.93|34.53|36.96|34.56|37.04|34.64|36.93|34.53|0
1758303900000|2025-09-19 17:45:00|36.95|34.55|36.97|34.57|37.06|34.66|36.93|34.53|0
1758304200000|2025-09-19 17:50:00|36.98|34.58|36.86|34.46|36.98|34.58|36.84|34.44|0
1758304500000|2025-09-19 17:55:00|36.88|34.48|36.93|34.53|36.96|34.56|36.86|34.46|0
1758304800000|2025-09-19 18:00:00|36.92|34.52|36.87|34.47|36.97|34.57|36.86|34.46|0
1758305100000|2025-09-19 18:05:00|36.88|34.48|36.87|34.47|36.93|34.53|36.85|34.45|0
1758305400000|2025-09-19 18:10:00|36.88|34.48|36.89|34.49|36.95|34.55|36.85|34.45|0
1758305700000|2025-09-19 18:15:00|36.87|34.47|36.93|34.53|36.96|34.56|36.84|34.44|0
1758306000000|2025-09-19 18:20:00|36.92|34.52|37.05|34.65|37.05|34.65|36.88|34.48|0
1758306300000|2025-09-19 18:25:00|37.06|34.66|37.07|34.67|37.14|34.74|36.97|34.57|0
1758306600000|2025-09-19 18:30:00|37.09|34.69|36.82|34.42|37.12|34.72|36.82|34.42|0
1758306900000|2025-09-19 18:35:00|36.8|34.4|36.83|34.43|36.84|34.44|36.75|34.35|0
1758307200000|2025-09-19 18:40:00|36.81|34.41|36.84|34.44|36.86|34.46|36.74|34.34|0
1758307500000|2025-09-19 18:45:00|36.83|34.43|36.86|34.46|36.95|34.55|36.81|34.41|0
1758307800000|2025-09-19 18:50:00|36.87|34.47|36.95|34.55|37.03|34.63|36.82|34.42|0
1758308100000|2025-09-19 18:55:00|36.96|34.56|36.73|34.33|36.99|34.59|36.73|34.33|0
1758308400000|2025-09-19 19:00:00|36.74|34.34|36.74|34.34|36.79|34.39|36.59|34.19|0
1758308700000|2025-09-19 19:05:00|36.76|34.36|36.72|34.32|36.76|34.36|36.64|34.24|0
1758309000000|2025-09-19 19:10:00|36.71|34.31|36.67|34.27|36.72|34.32|36.64|34.24|0
1758309300000|2025-09-19 19:15:00|36.66|34.26|36.58|34.18|36.69|34.29|36.5|34.1|0
1758309600000|2025-09-19 19:20:00|36.59|34.19|36.62|34.22|36.64|34.24|36.56|34.16|0
1758309900000|2025-09-19 19:25:00|36.59|34.19|36.65|34.25|36.65|34.25|36.49|34.09|0
1758310200000|2025-09-19 19:30:00|36.68|34.28|36.72|34.32|36.8|34.4|36.64|34.24|0
1758310500000|2025-09-19 19:35:00|36.73|34.33|36.78|34.38|36.81|34.41|36.7|34.3|0
1758310800000|2025-09-19 19:40:00|36.77|34.37|36.88|34.48|36.92|34.52|36.72|34.32|0
1758311100000|2025-09-19 19:45:00|36.89|34.49|36.79|34.39|36.91|34.51|36.72|34.32|0
1758311400000|2025-09-19 19:50:00|36.76|34.36|36.46|34.06|36.85|34.45|36.46|34.06|0
1758311700000|2025-09-19 19:55:00|36.42|34.02|36.78|34.38|36.78|34.38|36.34|33.94|0
1758312000000|2025-09-19 20:00:00|36.74|34.34|36.58|34.18|36.79|34.39|36.56|34.16|0
1758312300000|2025-09-19 20:05:00|36.56|34.16|36.72|34.32|36.74|34.34|36.56|34.16|0
1758312600000|2025-09-19 20:10:00|36.76|34.36|36.76|34.36|36.81|34.41|36.68|34.28|0
1758500100000|2025-09-22 00:15:00|36.65|34.25|36.66|34.26|36.7|34.3|36.63|34.23|0
1758500400000|2025-09-22 00:20:00|36.67|34.27|36.67|34.27|36.71|34.31|36.64|34.24|0
1758500700000|2025-09-22 00:25:00|36.66|34.26|36.68|34.28|36.72|34.32|36.66|34.26|0
1758501000000|2025-09-22 00:30:00|36.69|34.29|36.83|34.43|36.94|34.54|36.67|34.27|0
1758501300000|2025-09-22 00:35:00|36.85|34.45|36.85|34.45|36.92|34.52|36.85|34.45|0
1758501600000|2025-09-22 00:40:00|36.88|34.48|36.86|34.46|36.92|34.52|36.83|34.43|0
1758501900000|2025-09-22 00:45:00|36.88|34.48|36.87|34.47|36.9|34.5|36.83|34.43|0
1758502200000|2025-09-22 00:50:00|36.89|34.49|37.03|34.63|37.05|34.65|36.83|34.43|0
1758502500000|2025-09-22 00:55:00|37.02|34.62|37.04|34.64|37.11|34.71|37.01|34.61|0
1758502800000|2025-09-22 01:00:00|37.02|34.62|36.97|34.57|37.08|34.68|36.95|34.55|0
1758503100000|2025-09-22 01:05:00|36.95|34.55|36.93|34.53|36.98|34.58|36.87|34.47|0
1758503400000|2025-09-22 01:10:00|36.92|34.52|36.95|34.55|36.95|34.55|36.88|34.48|0
1758503700000|2025-09-22 01:15:00|36.93|34.53|36.91|34.51|36.96|34.56|36.89|34.49|0
1758504000000|2025-09-22 01:20:00|36.92|34.52|36.92|34.52|36.94|34.54|36.89|34.49|0
1758504300000|2025-09-22 01:25:00|36.9|34.5|36.93|34.53|36.94|34.54|36.89|34.49|0
1758504600000|2025-09-22 01:30:00|36.9|34.5|36.93|34.53|36.99|34.59|36.87|34.47|0
1758504900000|2025-09-22 01:35:00|36.91|34.51|36.93|34.53|36.98|34.58|36.89|34.49|0
1758505200000|2025-09-22 01:40:00|36.94|34.54|36.92|34.52|36.95|34.55|36.87|34.47|0
1758505500000|2025-09-22 01:45:00|36.91|34.51|36.91|34.51|36.95|34.55|36.88|34.48|0
1758505800000|2025-09-22 01:50:00|36.89|34.49|36.91|34.51|36.95|34.55|36.88|34.48|0
1758506100000|2025-09-22 01:55:00|36.93|34.53|36.93|34.53|36.97|34.57|36.88|34.48|0
1758506400000|2025-09-22 02:00:00|36.92|34.52|36.91|34.51|36.96|34.56|36.88|34.48|0
1758506700000|2025-09-22 02:05:00|36.92|34.52|36.92|34.52|36.96|34.56|36.9|34.5|0
1758507000000|2025-09-22 02:10:00|36.91|34.51|36.92|34.52|36.94|34.54|36.88|34.48|0
1758507300000|2025-09-22 02:15:00|36.94|34.54|36.92|34.52|36.94|34.54|36.89|34.49|0
1758507600000|2025-09-22 02:20:00|36.91|34.51|36.94|34.54|36.95|34.55|36.89|34.49|0
1758507900000|2025-09-22 02:25:00|36.93|34.53|36.92|34.52|36.95|34.55|36.89|34.49|0
1758508200000|2025-09-22 02:30:00|36.94|34.54|36.92|34.52|36.94|34.54|36.89|34.49|0
1758508500000|2025-09-22 02:35:00|36.93|34.53|36.9|34.5|36.93|34.53|36.86|34.46|0
1758508800000|2025-09-22 02:40:00|36.87|34.47|36.91|34.51|36.94|34.54|36.87|34.47|0
1758509100000|2025-09-22 02:45:00|36.89|34.49|36.93|34.53|36.94|34.54|36.88|34.48|0
1758509400000|2025-09-22 02:50:00|36.91|34.51|36.92|34.52|36.94|34.54|36.91|34.51|0
1758509700000|2025-09-22 02:55:00|36.9|34.5|36.78|34.38|36.92|34.52|36.76|34.36|0
1758510000000|2025-09-22 03:00:00|36.79|34.39|36.75|34.35|36.79|34.39|36.75|34.35|0
1758510300000|2025-09-22 03:05:00|36.76|34.36|36.76|34.36|36.79|34.39|36.73|34.33|0
1758510600000|2025-09-22 03:10:00|36.77|34.37|36.75|34.35|36.79|34.39|36.73|34.33|0
1758510900000|2025-09-22 03:15:00|36.74|34.34|36.75|34.35|36.78|34.38|36.73|34.33|0
1758511200000|2025-09-22 03:20:00|36.76|34.36|36.76|34.36|36.78|34.38|36.74|34.34|0
1758511500000|2025-09-22 03:25:00|36.75|34.35|36.7|34.3|36.8|34.4|36.69|34.29|0
1758511800000|2025-09-22 03:30:00|36.69|34.29|36.72|34.32|36.75|34.35|36.69|34.29|0
1758512100000|2025-09-22 03:35:00|36.71|34.31|36.73|34.33|36.73|34.33|36.7|34.3|0
1758512400000|2025-09-22 03:40:00|36.71|34.31|36.69|34.29|36.74|34.34|36.69|34.29|0
1758512700000|2025-09-22 03:45:00|36.7|34.3|36.7|34.3|36.73|34.33|36.69|34.29|0
1758513000000|2025-09-22 03:50:00|36.72|34.32|36.7|34.3|36.73|34.33|36.69|34.29|0
1758513300000|2025-09-22 03:55:00|36.71|34.31|36.65|34.25|36.71|34.31|36.65|34.25|0
1758513600000|2025-09-22 04:00:00|36.66|34.26|36.67|34.27|36.72|34.32|36.66|34.26|0
1758513900000|2025-09-22 04:05:00|36.69|34.29|36.7|34.3|36.71|34.31|36.68|34.28|0
1758514200000|2025-09-22 04:10:00|36.69|34.29|36.69|34.29|36.72|34.32|36.67|34.27|0
1758514500000|2025-09-22 04:15:00|36.68|34.28|36.72|34.32|36.72|34.32|36.67|34.27|0
1758514800000|2025-09-22 04:20:00|36.71|34.31|36.68|34.28|36.73|34.33|36.66|34.26|0
1758515100000|2025-09-22 04:25:00|36.67|34.27|36.69|34.29|36.71|34.31|36.66|34.26|0
1758515400000|2025-09-22 04:30:00|36.71|34.31|36.68|34.28|36.71|34.31|36.67|34.27|0
1758515700000|2025-09-22 04:35:00|36.7|34.3|36.78|34.38|36.82|34.42|36.7|34.3|0
1758516000000|2025-09-22 04:40:00|36.79|34.39|36.79|34.39|36.83|34.43|36.79|34.39|0
1758516300000|2025-09-22 04:45:00|36.78|34.38|36.8|34.4|36.81|34.41|36.78|34.38|0
1758516600000|2025-09-22 04:50:00|36.85|34.45|36.85|34.45|36.85|34.45|36.82|34.42|0
1758516900000|2025-09-22 04:55:00|36.84|34.44|36.84|34.44|36.85|34.45|36.83|34.43|0
1758517200000|2025-09-22 05:00:00|36.83|34.43|36.7|34.3|36.83|34.43|36.67|34.27|0
1758517500000|2025-09-22 05:05:00|36.71|34.31|36.7|34.3|36.72|34.32|36.67|34.27|0
1758517800000|2025-09-22 05:10:00|36.69|34.29|36.69|34.29|36.71|34.31|36.66|34.26|0
1758518100000|2025-09-22 05:15:00|36.68|34.28|36.73|34.33|36.76|34.36|36.68|34.28|0
1758518400000|2025-09-22 05:20:00|36.74|34.34|36.73|34.33|36.77|34.37|36.7|34.3|0
1758518700000|2025-09-22 05:25:00|36.72|34.32|36.74|34.34|36.78|34.38|36.71|34.31|0
1758519000000|2025-09-22 05:30:00|36.75|34.35|36.73|34.33|36.76|34.36|36.71|34.31|0
1758519300000|2025-09-22 05:35:00|36.74|34.34|36.74|34.34|36.77|34.37|36.71|34.31|0
1758519600000|2025-09-22 05:40:00|36.76|34.36|36.75|34.35|36.76|34.36|36.72|34.32|0
1758519900000|2025-09-22 05:45:00|36.76|34.36|36.78|34.38|36.82|34.42|36.74|34.34|0
1758520200000|2025-09-22 05:50:00|36.77|34.37|36.79|34.39|36.82|34.42|36.76|34.36|0
1758520500000|2025-09-22 05:55:00|36.77|34.37|36.82|34.42|36.82|34.42|36.77|34.37|0
1758520800000|2025-09-22 06:00:00|36.8|34.4|36.91|34.51|36.93|34.53|36.8|34.4|0
1758521100000|2025-09-22 06:05:00|36.89|34.49|37.01|34.61|37.04|34.64|36.84|34.44|0
1758521400000|2025-09-22 06:10:00|36.98|34.58|37|34.6|37.07|34.67|36.96|34.56|0
1758521700000|2025-09-22 06:15:00|37.02|34.62|37.02|34.62|37.04|34.64|36.96|34.56|0
1758522000000|2025-09-22 06:20:00|37.03|34.63|37.02|34.62|37.05|34.65|36.96|34.56|0
1758522300000|2025-09-22 06:25:00|37|34.6|37.02|34.62|37.04|34.64|36.98|34.58|0
1758522600000|2025-09-22 06:30:00|37.01|34.61|37.01|34.61|37.03|34.63|36.99|34.59|0
1758522900000|2025-09-22 06:35:00|37|34.6|37.01|34.61|37.04|34.64|36.97|34.57|0
1758523200000|2025-09-22 06:40:00|37|34.6|37.08|34.68|37.19|34.79|37|34.6|0
1758523500000|2025-09-22 06:45:00|37.1|34.7|37.1|34.7|37.12|34.72|37.07|34.67|0
1758523800000|2025-09-22 06:50:00|37.11|34.71|37.06|34.66|37.12|34.72|37.04|34.64|0
1758524100000|2025-09-22 06:55:00|37.08|34.68|37.13|34.73|37.15|34.75|37.07|34.67|0
1758524400000|2025-09-22 07:00:00|37.11|34.71|37.11|34.71|37.17|34.77|37.03|34.63|0
1758524700000|2025-09-22 07:05:00|37.12|34.72|37.12|34.72|37.17|34.77|37.06|34.66|0
1758525000000|2025-09-22 07:10:00|37.1|34.7|37.32|34.92|37.37|34.97|37.1|34.7|0
1758525300000|2025-09-22 07:15:00|37.33|34.93|37.45|35.05|37.47|35.07|37.27|34.87|0
1758525600000|2025-09-22 07:20:00|37.46|35.06|37.92|35.52|37.95|35.55|37.36|34.96|0
1758525900000|2025-09-22 07:25:00|37.86|35.46|37.85|35.45|37.97|35.57|37.8|35.4|0
1758526200000|2025-09-22 07:30:00|37.81|35.41|37.83|35.43|38|35.6|37.72|35.32|0
1758526500000|2025-09-22 07:35:00|37.82|35.42|37.78|35.38|37.88|35.48|37.76|35.36|0
1758526800000|2025-09-22 07:40:00|37.8|35.4|37.69|35.29|37.83|35.43|37.69|35.29|0
1758527100000|2025-09-22 07:45:00|37.71|35.31|37.67|35.27|37.72|35.32|37.64|35.24|0
1758527400000|2025-09-22 07:50:00|37.68|35.28|37.59|35.19|37.72|35.32|37.57|35.17|0
1758527700000|2025-09-22 07:55:00|37.61|35.21|37.7|35.3|37.7|35.3|37.56|35.16|0
1758528000000|2025-09-22 08:00:00|37.74|35.34|37.64|35.24|37.74|35.34|37.55|35.15|0
1758528300000|2025-09-22 08:05:00|37.62|35.22|37.58|35.18|37.68|35.28|37.54|35.14|0
1758528600000|2025-09-22 08:10:00|37.59|35.19|37.32|34.92|37.6|35.2|37.3|34.9|0
1758528900000|2025-09-22 08:15:00|37.33|34.93|37.28|34.88|37.35|34.95|37.23|34.83|0
1758529200000|2025-09-22 08:20:00|37.3|34.9|37.36|34.96|37.37|34.97|37.27|34.87|0
1758529500000|2025-09-22 08:25:00|37.35|34.95|37.35|34.95|37.39|34.99|37.32|34.92|0
1758529800000|2025-09-22 08:30:00|37.36|34.96|37.36|34.96|37.38|34.98|37.3|34.9|0
1758530100000|2025-09-22 08:35:00|37.34|34.94|37.32|34.92|37.38|34.98|37.32|34.92|0
1758530400000|2025-09-22 08:40:00|37.34|34.94|37.36|34.96|37.38|34.98|37.32|34.92|0
1758530700000|2025-09-22 08:45:00|37.37|34.97|37.37|34.97|37.39|34.99|37.33|34.93|0
1758531000000|2025-09-22 08:50:00|37.4|35|37.35|34.95|37.4|35|37.31|34.91|0
1758531300000|2025-09-22 08:55:00|37.34|34.94|37.55|35.15|37.59|35.19|37.34|34.94|0
1758531600000|2025-09-22 09:00:00|37.54|35.14|37.61|35.21|37.63|35.23|37.51|35.11|0
1758531900000|2025-09-22 09:05:00|37.53|35.13|37.76|35.36|37.8|35.4|37.53|35.13|0
1758532200000|2025-09-22 09:10:00|37.78|35.38|37.86|35.46|37.87|35.47|37.69|35.29|0
1758532500000|2025-09-22 09:15:00|37.84|35.44|37.79|35.39|37.93|35.53|37.77|35.37|0
1758532800000|2025-09-22 09:20:00|37.81|35.41|37.84|35.44|37.88|35.48|37.76|35.36|0
1758533100000|2025-09-22 09:25:00|37.82|35.42|37.8|35.4|37.87|35.47|37.76|35.36|0
1758533400000|2025-09-22 09:30:00|37.79|35.39|37.78|35.38|37.83|35.43|37.76|35.36|0
1758533700000|2025-09-22 09:35:00|37.79|35.39|37.81|35.41|37.84|35.44|37.76|35.36|0
1758534000000|2025-09-22 09:40:00|37.82|35.42|37.85|35.45|37.85|35.45|37.75|35.35|0
1758534300000|2025-09-22 09:45:00|37.83|35.43|37.86|35.46|37.88|35.48|37.81|35.41|0
1758534600000|2025-09-22 09:50:00|37.85|35.45|37.8|35.4|37.92|35.52|37.78|35.38|0
1758534900000|2025-09-22 09:55:00|37.78|35.38|37.79|35.39|37.83|35.43|37.77|35.37|0
1758535200000|2025-09-22 10:00:00|37.78|35.38|37.79|35.39|37.83|35.43|37.73|35.33|0
1758535500000|2025-09-22 10:05:00|37.8|35.4|37.78|35.38|37.81|35.41|37.76|35.36|0
1758535800000|2025-09-22 10:10:00|37.77|35.37|37.64|35.24|37.77|35.37|37.61|35.21|0
1758536100000|2025-09-22 10:15:00|37.66|35.26|37.59|35.19|37.67|35.27|37.55|35.15|0
1758536400000|2025-09-22 10:20:00|37.6|35.2|37.54|35.14|37.64|35.24|37.54|35.14|0
1758536700000|2025-09-22 10:25:00|37.53|35.13|37.56|35.16|37.57|35.17|37.52|35.12|0
1758537000000|2025-09-22 10:30:00|37.54|35.14|37.54|35.14|37.62|35.22|37.54|35.14|0
1758537300000|2025-09-22 10:35:00|37.53|35.13|37.55|35.15|37.58|35.18|37.53|35.13|0
1758537600000|2025-09-22 10:40:00|37.54|35.14|37.57|35.17|37.6|35.2|37.54|35.14|0
1758537900000|2025-09-22 10:45:00|37.56|35.16|37.49|35.09|37.59|35.19|37.48|35.08|0
1758538200000|2025-09-22 10:50:00|37.51|35.11|37.56|35.16|37.58|35.18|37.49|35.09|0
1758538500000|2025-09-22 10:55:00|37.57|35.17|37.55|35.15|37.58|35.18|37.53|35.13|0
1758538800000|2025-09-22 11:00:00|37.56|35.16|37.6|35.2|37.73|35.33|37.55|35.15|0
1758539100000|2025-09-22 11:05:00|37.58|35.18|37.58|35.18|37.63|35.23|37.55|35.15|0
1758539400000|2025-09-22 11:10:00|37.56|35.16|37.59|35.19|37.62|35.22|37.56|35.16|0
1758539700000|2025-09-22 11:15:00|37.57|35.17|37.6|35.2|37.62|35.22|37.55|35.15|0
1758540000000|2025-09-22 11:20:00|37.58|35.18|37.65|35.25|37.66|35.26|37.53|35.13|0
1758540300000|2025-09-22 11:25:00|37.63|35.23|37.66|35.26|37.7|35.3|37.59|35.19|0
1758540600000|2025-09-22 11:30:00|37.65|35.25|37.63|35.23|37.67|35.27|37.57|35.17|0
1758540900000|2025-09-22 11:35:00|37.61|35.21|37.67|35.27|37.68|35.28|37.61|35.21|0
1758541200000|2025-09-22 11:40:00|37.66|35.26|37.68|35.28|37.76|35.36|37.64|35.24|0
1758541500000|2025-09-22 11:45:00|37.7|35.3|37.74|35.34|37.8|35.4|37.65|35.25|0
1758541800000|2025-09-22 11:50:00|37.75|35.35|37.75|35.35|37.78|35.38|37.69|35.29|0
1758542100000|2025-09-22 11:55:00|37.77|35.37|37.53|35.13|37.77|35.37|37.51|35.11|0
1758542400000|2025-09-22 12:00:00|37.54|35.14|37.53|35.13|37.59|35.19|37.17|34.77|0
1758542700000|2025-09-22 12:05:00|37.55|35.15|37.65|35.25|37.66|35.26|37.52|35.12|0
1758543000000|2025-09-22 12:10:00|37.63|35.23|37.69|35.29|37.7|35.3|37.63|35.23|0
1758543300000|2025-09-22 12:15:00|37.67|35.27|37.7|35.3|37.74|35.34|37.66|35.26|0
1758543600000|2025-09-22 12:20:00|37.71|35.31|37.67|35.27|37.76|35.36|37.67|35.27|0
1758543900000|2025-09-22 12:25:00|37.68|35.28|37.71|35.31|37.72|35.32|37.66|35.26|0
1758544200000|2025-09-22 12:30:00|37.69|35.29|37.73|35.33|37.78|35.38|37.68|35.28|0
1758544500000|2025-09-22 12:35:00|37.75|35.35|37.66|35.26|37.76|35.36|37.64|35.24|0
1758544800000|2025-09-22 12:40:00|37.67|35.27|37.63|35.23|37.69|35.29|37.53|35.13|0
1758545100000|2025-09-22 12:45:00|37.62|35.22|37.48|35.08|37.62|35.22|37.44|35.04|0
1758545400000|2025-09-22 12:50:00|37.47|35.07|37.57|35.17|37.59|35.19|37.44|35.04|0
1758545700000|2025-09-22 12:55:00|37.58|35.18|37.52|35.12|37.58|35.18|37.47|35.07|0
1758546000000|2025-09-22 13:00:00|37.55|35.15|37.5|35.1|37.69|35.29|37.49|35.09|0
1758546300000|2025-09-22 13:05:00|37.49|35.09|37.53|35.13|37.57|35.17|37.48|35.08|0
1758546600000|2025-09-22 13:10:00|37.51|35.11|37.42|35.02|37.54|35.14|37.42|35.02|0
1758546900000|2025-09-22 13:15:00|37.4|35|37.32|34.92|37.47|35.07|37.31|34.91|0
1758547200000|2025-09-22 13:20:00|37.31|34.91|37.33|34.93|37.36|34.96|37.31|34.91|0
1758547500000|2025-09-22 13:25:00|37.38|34.98|37.8|35.4|37.81|35.41|37.36|34.96|0
1758547800000|2025-09-22 13:30:00|37.27|34.87|37.25|34.85|37.32|34.92|37.11|34.71|0
1758548100000|2025-09-22 13:35:00|37.26|34.86|37.32|34.92|37.34|34.94|37.17|34.77|0
1758548400000|2025-09-22 13:40:00|37.35|34.95|37.34|34.94|37.53|35.13|37.24|34.84|0
1758548700000|2025-09-22 13:45:00|37.31|34.91|37.08|34.68|37.43|35.03|37.04|34.64|0
1758549000000|2025-09-22 13:50:00|37.06|34.66|36.72|34.32|37.13|34.73|36.72|34.32|0
1758549300000|2025-09-22 13:55:00|36.71|34.31|36.9|34.5|36.93|34.53|36.66|34.26|0
1758549600000|2025-09-22 14:00:00|36.91|34.51|36.8|34.4|37.07|34.67|36.72|34.32|0
1758549900000|2025-09-22 14:05:00|36.82|34.42|36.8|34.4|36.82|34.42|36.66|34.26|0
1758550200000|2025-09-22 14:10:00|36.82|34.42|37|34.6|37.04|34.64|36.77|34.37|0
1758550500000|2025-09-22 14:15:00|36.99|34.59|36.88|34.48|37.02|34.62|36.83|34.43|0
1758550800000|2025-09-22 14:20:00|36.87|34.47|36.77|34.37|36.87|34.47|36.7|34.3|0
1758551100000|2025-09-22 14:25:00|36.79|34.39|36.67|34.27|36.94|34.54|36.66|34.26|0
1758551400000|2025-09-22 14:30:00|36.69|34.29|36.72|34.32|36.76|34.36|36.64|34.24|0
1758551700000|2025-09-22 14:35:00|36.71|34.31|36.64|34.24|36.72|34.32|36.57|34.17|0
1758552000000|2025-09-22 14:40:00|36.63|34.23|36.52|34.12|36.63|34.23|36.51|34.11|0
1758552300000|2025-09-22 14:45:00|36.54|34.14|36.5|34.1|36.6|34.2|36.4|34|0
1758552600000|2025-09-22 14:50:00|36.47|34.07|36.47|34.07|36.48|34.08|36.29|33.89|0
1758552900000|2025-09-22 14:55:00|36.46|34.06|36.41|34.01|36.49|34.09|36.4|34|0
1758553200000|2025-09-22 15:00:00|36.43|34.03|36.57|34.17|36.57|34.17|36.28|33.88|0
1758553500000|2025-09-22 15:05:00|36.58|34.18|36.46|34.06|36.61|34.21|36.45|34.05|0
1758553800000|2025-09-22 15:10:00|36.47|34.07|36.58|34.18|36.62|34.22|36.44|34.04|0
1758554100000|2025-09-22 15:15:00|36.57|34.17|36.52|34.12|36.6|34.2|36.48|34.08|0
1758554400000|2025-09-22 15:20:00|36.53|34.13|36.54|34.14|36.54|34.14|36.39|33.99|0
1758554700000|2025-09-22 15:25:00|36.55|34.15|36.54|34.14|36.6|34.2|36.49|34.09|0
1758555000000|2025-09-22 15:30:00|36.53|34.13|36.69|34.29|36.69|34.29|36.5|34.1|0
1758555300000|2025-09-22 15:35:00|36.64|34.24|36.65|34.25|36.74|34.34|36.58|34.18|0
1758555600000|2025-09-22 15:40:00|36.64|34.24|36.75|34.35|36.81|34.41|36.63|34.23|0
1758555900000|2025-09-22 15:45:00|36.76|34.36|36.86|34.46|36.87|34.47|36.72|34.32|0
1758556200000|2025-09-22 15:50:00|36.85|34.45|36.84|34.44|36.88|34.48|36.78|34.38|0
1758556500000|2025-09-22 15:55:00|36.83|34.43|36.76|34.36|36.92|34.52|36.74|34.34|0
1758556800000|2025-09-22 16:00:00|36.77|34.37|36.65|34.25|36.78|34.38|36.6|34.2|0
1758557100000|2025-09-22 16:05:00|36.68|34.28|36.5|34.1|36.78|34.38|36.49|34.09|0
1758557400000|2025-09-22 16:10:00|35.35|32.95|36.43|34.03|36.53|34.13|35.33|32.93|0
1758557700000|2025-09-22 16:15:00|36.41|34.01|36.33|33.93|36.47|34.07|36.22|33.82|0
1758558000000|2025-09-22 16:20:00|36.31|33.91|36.25|33.85|36.35|33.95|36.19|33.79|0
1758558300000|2025-09-22 16:25:00|36.27|33.87|36.17|33.77|36.28|33.88|36.1|33.7|0
1758558600000|2025-09-22 16:30:00|36.16|33.76|36.11|33.71|36.2|33.8|36.09|33.69|0
1758558900000|2025-09-22 16:35:00|36.1|33.7|36.03|33.63|36.14|33.74|36.03|33.63|0
1758559200000|2025-09-22 16:40:00|35.99|33.59|36.02|33.62|36.09|33.69|35.99|33.59|0
1758559500000|2025-09-22 16:45:00|36.03|33.63|36.04|33.64|36.08|33.68|36|33.6|0
1758559800000|2025-09-22 16:50:00|36.03|33.63|35.96|33.56|36.03|33.63|35.9|33.5|0
1758560100000|2025-09-22 16:55:00|35.98|33.58|35.89|33.49|35.98|33.58|35.85|33.45|0
1758560400000|2025-09-22 17:00:00|35.88|33.48|35.88|33.48|35.94|33.54|35.85|33.45|0
1758560700000|2025-09-22 17:05:00|35.89|33.49|36.01|33.61|36.03|33.63|35.88|33.48|0
1758561000000|2025-09-22 17:10:00|36|33.6|36.12|33.72|36.14|33.74|35.94|33.54|0
1758561300000|2025-09-22 17:15:00|36.11|33.71|36.12|33.72|36.16|33.76|36.01|33.61|0
1758561600000|2025-09-22 17:20:00|36.11|33.71|36.06|33.66|36.12|33.72|35.99|33.59|0
1758561900000|2025-09-22 17:25:00|36.05|33.65|36.04|33.64|36.08|33.68|36.01|33.61|0
1758562200000|2025-09-22 17:30:00|36.05|33.65|36.14|33.74|36.14|33.74|36.01|33.61|0
1758562500000|2025-09-22 17:35:00|36.12|33.72|36.08|33.68|36.23|33.83|36.04|33.64|0
1758562800000|2025-09-22 17:40:00|36.09|33.69|36.05|33.65|36.13|33.73|36.02|33.62|0
1758563100000|2025-09-22 17:45:00|36.03|33.63|36.05|33.65|36.12|33.72|36.02|33.62|0
1758563400000|2025-09-22 17:50:00|36.07|33.67|36.37|33.97|36.38|33.98|36.05|33.65|0
1758563700000|2025-09-22 17:55:00|36.38|33.98|36.4|34|36.48|34.08|36.34|33.94|0
1758564000000|2025-09-22 18:00:00|36.39|33.99|36.47|34.07|36.51|34.11|36.36|33.96|0
1758564300000|2025-09-22 18:05:00|36.5|34.1|36.49|34.09|36.59|34.19|36.44|34.04|0
1758564600000|2025-09-22 18:10:00|36.48|34.08|36.31|33.91|36.49|34.09|36.31|33.91|0
1758564900000|2025-09-22 18:15:00|36.32|33.92|36.24|33.84|36.34|33.94|36.2|33.8|0
1758565200000|2025-09-22 18:20:00|36.26|33.86|36.26|33.86|36.29|33.89|36.22|33.82|0
1758565500000|2025-09-22 18:25:00|36.28|33.88|36.26|33.86|36.29|33.89|36.15|33.75|0
1758565800000|2025-09-22 18:30:00|36.24|33.84|36.28|33.88|36.34|33.94|36.19|33.79|0
1758566100000|2025-09-22 18:35:00|36.27|33.87|36.25|33.85|36.28|33.88|36.2|33.8|0
1758566400000|2025-09-22 18:40:00|36.23|33.83|36.29|33.89|36.31|33.91|36.21|33.81|0
1758566700000|2025-09-22 18:45:00|36.32|33.92|36.3|33.9|36.33|33.93|36.24|33.84|0
1758567000000|2025-09-22 18:50:00|36.29|33.89|36.31|33.91|36.36|33.96|36.28|33.88|0
1758567300000|2025-09-22 18:55:00|36.29|33.89|36.31|33.91|36.34|33.94|36.25|33.85|0
1758567600000|2025-09-22 19:00:00|36.3|33.9|36.26|33.86|36.3|33.9|36.22|33.82|0
1758567900000|2025-09-22 19:05:00|36.31|33.91|36.27|33.87|36.32|33.92|36.22|33.82|0
1758568200000|2025-09-22 19:10:00|36.26|33.86|36.22|33.82|36.28|33.88|36.18|33.78|0
1758568500000|2025-09-22 19:15:00|36.23|33.83|36.3|33.9|36.36|33.96|36.17|33.77|0
1758568800000|2025-09-22 19:20:00|36.31|33.91|36.36|33.96|36.42|34.02|36.28|33.88|0
1758569100000|2025-09-22 19:25:00|36.35|33.95|36.36|33.96|36.4|34|36.33|33.93|0
1758569400000|2025-09-22 19:30:00|36.37|33.97|36.42|34.02|36.45|34.05|36.33|33.93|0
1758569700000|2025-09-22 19:35:00|36.44|34.04|36.49|34.09|36.56|34.16|36.4|34|0
1758570000000|2025-09-22 19:40:00|36.48|34.08|36.51|34.11|36.59|34.19|36.44|34.04|0
1758570300000|2025-09-22 19:45:00|36.52|34.12|36.39|33.99|36.54|34.14|36.39|33.99|0
1758570600000|2025-09-22 19:50:00|36.35|33.95|36.5|34.1|36.64|34.24|36.33|33.93|0
1758570900000|2025-09-22 19:55:00|36.54|34.14|36.68|34.28|36.68|34.28|36.4|34|0
1758571200000|2025-09-22 20:00:00|36.72|34.32|36.78|34.38|36.86|34.46|36.64|34.24|0
1758571500000|2025-09-22 20:05:00|36.8|34.4|36.94|34.54|37.01|34.61|36.79|34.39|0
1758571800000|2025-09-22 20:10:00|36.96|34.56|37.03|34.63|37.1|34.7|36.91|34.51|0
1758572100000|2025-09-22 20:15:00|37.04|34.64|37|34.6|37.04|34.64|36.94|34.54|0
1758572400000|2025-09-22 20:20:00|36.98|34.58|37.04|34.64|37.08|34.68|36.97|34.57|0
1758572700000|2025-09-22 20:25:00|37.05|34.65|37.07|34.67|37.1|34.7|37.04|34.64|0
1758573000000|2025-09-22 20:30:00|37.06|34.66|37.06|34.66|37.1|34.7|37.03|34.63|0
1758573300000|2025-09-22 20:35:00|37.04|34.64|37.03|34.63|37.08|34.68|37.01|34.61|0
1758573600000|2025-09-22 20:40:00|37.01|34.61|37.02|34.62|37.03|34.63|36.98|34.58|0
1758573900000|2025-09-22 20:45:00|37.01|34.61|37|34.6|37.04|34.64|36.98|34.58|0
1758574200000|2025-09-22 20:50:00|37.02|34.62|36.95|34.55|37.02|34.62|36.91|34.51|0
1758574500000|2025-09-22 20:55:00|37.25|34.25|37.26|34.26|37.3|34.3|37.21|34.21|0
1758574800000|2025-09-22 21:00:00|37.32|34.32|37.22|34.22|37.32|34.32|37.22|34.22|0
1758575400000|2025-09-22 21:10:00|37.18|34.18|37.21|34.21|37.22|34.22|37.18|34.18|0
1758575700000|2025-09-22 21:15:00|37.2|34.2|37.21|34.21|37.21|34.21|37.17|34.17|0
1758576000000|2025-09-22 21:20:00|37.22|34.22|37.23|34.23|37.23|34.23|37.21|34.21|0
1758576300000|2025-09-22 21:25:00|37.22|34.22|37.22|34.22|37.22|34.22|37.22|34.22|0
1758576600000|2025-09-22 21:30:00|37.23|34.23|37.23|34.23|37.23|34.23|37.23|34.23|0
1758576900000|2025-09-22 21:35:00|37.22|34.22|37.21|34.21|37.23|34.23|37.21|34.21|0
1758577200000|2025-09-22 21:40:00|37.19|34.19|37.2|34.2|37.2|34.2|37.19|34.19|0
1758577500000|2025-09-22 21:45:00|37.19|34.19|37.21|34.21|37.22|34.22|37.19|34.19|0
1758577800000|2025-09-22 21:50:00|37.2|34.2|37.21|34.21|37.21|34.21|37.2|34.2|0
1758578100000|2025-09-22 21:55:00|37.2|34.2|37.2|34.2|37.21|34.21|37.2|34.2|0
1758578400000|2025-09-22 22:00:00|37.22|34.22|37.27|34.27|37.33|34.33|37.18|34.18|0
1758578700000|2025-09-22 22:05:00|37.26|34.26|37.32|34.32|37.32|34.32|37.21|34.21|0
1758579000000|2025-09-22 22:10:00|37.33|34.33|37.38|34.38|37.4|34.4|37.33|34.33|0
1758579300000|2025-09-22 22:15:00|37.37|34.37|37.34|34.34|37.4|34.4|37.33|34.33|0
1758579600000|2025-09-22 22:20:00|37.35|34.35|37.38|34.38|37.38|34.38|37.34|34.34|0
1758579900000|2025-09-22 22:25:00|37.37|34.37|37.38|34.38|37.38|34.38|37.34|34.34|0
1758580200000|2025-09-22 22:30:00|37.36|34.36|37.38|34.38|37.41|34.41|37.36|34.36|0
1758580500000|2025-09-22 22:35:00|37.39|34.39|37.38|34.38|37.42|34.42|37.36|34.36|0
1758580800000|2025-09-22 22:40:00|37.37|34.37|37.43|34.43|37.43|34.43|37.35|34.35|0
1758581100000|2025-09-22 22:45:00|37.44|34.44|37.43|34.43|37.44|34.44|37.4|34.4|0
1758581400000|2025-09-22 22:50:00|37.44|34.44|37.38|34.38|37.44|34.44|37.38|34.38|0
1758581700000|2025-09-22 22:55:00|37.4|34.4|37.31|34.31|37.4|34.4|37.29|34.29|0
1758582000000|2025-09-22 23:00:00|37.3|34.3|37.24|34.24|37.31|34.31|37.24|34.24|0
1758582300000|2025-09-22 23:05:00|37.25|34.25|37.27|34.27|37.28|34.28|37.24|34.24|0
1758582600000|2025-09-22 23:10:00|37.28|34.28|37.3|34.3|37.31|34.31|37.28|34.28|0
1758582900000|2025-09-22 23:15:00|37.31|34.31|37.31|34.31|37.31|34.31|37.27|34.27|0
1758583200000|2025-09-22 23:20:00|37.3|34.3|37.31|34.31|37.33|34.33|37.29|34.29|0
1758583500000|2025-09-22 23:25:00|37.3|34.3|37.25|34.25|37.3|34.3|37.24|34.24|0
1758583800000|2025-09-22 23:30:00|37.26|34.26|37.24|34.24|37.28|34.28|37.24|34.24|0
1758584100000|2025-09-22 23:35:00|37.25|34.25|37.21|34.21|37.25|34.25|37.18|34.18|0
1758584400000|2025-09-22 23:40:00|37.22|34.22|37.18|34.18|37.23|34.23|37.15|34.15|0
1758584700000|2025-09-22 23:45:00|37.17|34.17|37.13|34.13|37.18|34.18|37.11|34.11|0
1758585000000|2025-09-22 23:50:00|37.12|34.12|37.13|34.13|37.15|34.15|37.11|34.11|0
1758585300000|2025-09-22 23:55:00|37.12|34.12|37.13|34.13|37.13|34.13|37.12|34.12|0
1758585600000|2025-09-23 00:00:00|37.14|34.14|37.09|34.09|37.21|34.21|37.09|34.09|0
1758585900000|2025-09-23 00:05:00|37.08|34.08|37.18|34.18|37.18|34.18|37.08|34.08|0
1758586200000|2025-09-23 00:10:00|37.19|34.19|37.21|34.21|37.27|34.27|37.18|34.18|0
1758586500000|2025-09-23 00:15:00|37.2|34.2|36.97|34.57|37.21|34.63|36.88|34.17|0
1758586800000|2025-09-23 00:20:00|36.95|34.55|36.97|34.57|36.99|34.59|36.94|34.54|0
1758587100000|2025-09-23 00:25:00|36.98|34.58|36.97|34.57|36.99|34.59|36.95|34.55|0
1758587400000|2025-09-23 00:30:00|36.95|34.55|36.97|34.57|36.99|34.59|36.95|34.55|0
1758587700000|2025-09-23 00:35:00|36.95|34.55|36.96|34.56|36.97|34.57|36.92|34.52|0
1758588000000|2025-09-23 00:40:00|36.97|34.57|36.96|34.56|36.99|34.59|36.94|34.54|0
1758588300000|2025-09-23 00:45:00|36.98|34.58|36.96|34.56|37|34.6|36.94|34.54|0
1758588600000|2025-09-23 00:50:00|36.97|34.57|36.93|34.53|36.97|34.57|36.86|34.46|0
1758588900000|2025-09-23 00:55:00|36.95|34.55|36.92|34.52|36.95|34.55|36.9|34.5|0
1758589200000|2025-09-23 01:00:00|36.91|34.51|36.96|34.56|36.97|34.57|36.9|34.5|0
1758589500000|2025-09-23 01:05:00|36.93|34.53|36.94|34.54|36.96|34.56|36.91|34.51|0
1758589800000|2025-09-23 01:10:00|36.92|34.52|36.87|34.47|36.93|34.53|36.85|34.45|0
1758590100000|2025-09-23 01:15:00|36.86|34.46|36.89|34.49|36.94|34.54|36.86|34.46|0
1758590400000|2025-09-23 01:20:00|36.9|34.5|36.92|34.52|36.94|34.54|36.88|34.48|0
1758590700000|2025-09-23 01:25:00|36.93|34.53|36.91|34.51|36.97|34.57|36.88|34.48|0
1758591000000|2025-09-23 01:30:00|36.93|34.53|36.92|34.52|36.94|34.54|36.88|34.48|0
1758591300000|2025-09-23 01:35:00|36.91|34.51|36.89|34.49|36.93|34.53|36.85|34.45|0
1758591600000|2025-09-23 01:40:00|36.91|34.51|36.92|34.52|36.94|34.54|36.89|34.49|0
1758591900000|2025-09-23 01:45:00|36.91|34.51|36.9|34.5|36.95|34.55|36.89|34.49|0
1758592200000|2025-09-23 01:50:00|36.91|34.51|36.94|34.54|36.96|34.56|36.91|34.51|0
1758592500000|2025-09-23 01:55:00|36.96|34.56|36.92|34.52|36.96|34.56|36.89|34.49|0
1758592800000|2025-09-23 02:00:00|36.91|34.51|36.9|34.5|36.95|34.55|36.88|34.48|0
1758593100000|2025-09-23 02:05:00|36.91|34.51|36.91|34.51|36.93|34.53|36.88|34.48|0
1758593400000|2025-09-23 02:10:00|36.9|34.5|36.92|34.52|36.94|34.54|36.88|34.48|0
1758593700000|2025-09-23 02:15:00|36.91|34.51|36.91|34.51|36.95|34.55|36.89|34.49|0
1758594000000|2025-09-23 02:20:00|36.9|34.5|36.92|34.52|36.93|34.53|36.88|34.48|0
1758594300000|2025-09-23 02:25:00|36.93|34.53|36.94|34.54|36.95|34.55|36.89|34.49|0
1758594600000|2025-09-23 02:30:00|36.95|34.55|36.94|34.54|36.97|34.57|36.91|34.51|0
1758594900000|2025-09-23 02:35:00|36.95|34.55|36.92|34.52|36.95|34.55|36.88|34.48|0
1758595200000|2025-09-23 02:40:00|36.9|34.5|36.99|34.59|36.99|34.59|36.88|34.48|0
1758595500000|2025-09-23 02:45:00|37|34.6|37.02|34.62|37.03|34.63|36.99|34.59|0
1758595800000|2025-09-23 02:50:00|36.99|34.59|37.05|34.65|37.05|34.65|36.99|34.59|0
1758596100000|2025-09-23 02:55:00|37.04|34.64|37.03|34.63|37.07|34.67|37.02|34.62|0
1758596400000|2025-09-23 03:00:00|37.05|34.65|37.04|34.64|37.05|34.65|37.02|34.62|0
1758596700000|2025-09-23 03:05:00|37.06|34.66|37|34.6|37.06|34.66|37|34.6|0
1758597000000|2025-09-23 03:10:00|37.01|34.61|37.01|34.61|37.02|34.62|36.98|34.58|0
1758597300000|2025-09-23 03:15:00|37.02|34.62|36.97|34.57|37.02|34.62|36.97|34.57|0
1758597600000|2025-09-23 03:20:00|36.99|34.59|37.02|34.62|37.02|34.62|36.97|34.57|0
1758597900000|2025-09-23 03:25:00|36.99|34.59|37.03|34.63|37.03|34.63|36.99|34.59|0
1758598200000|2025-09-23 03:30:00|37.04|34.64|37.04|34.64|37.06|34.66|37.01|34.61|0
1758598500000|2025-09-23 03:35:00|37.03|34.63|37.05|34.65|37.05|34.65|37.03|34.63|0
1758598800000|2025-09-23 03:40:00|37.04|34.64|37|34.6|37.05|34.65|36.99|34.59|0
1758599100000|2025-09-23 03:45:00|36.98|34.58|37.02|34.62|37.03|34.63|36.98|34.58|0
1758599400000|2025-09-23 03:50:00|37.03|34.63|37.01|34.61|37.04|34.64|37|34.6|0
1758599700000|2025-09-23 03:55:00|37.02|34.62|37.03|34.63|37.04|34.64|37.02|34.62|0
1758600000000|2025-09-23 04:00:00|37.04|34.64|37.03|34.63|37.05|34.65|37|34.6|0
1758600300000|2025-09-23 04:05:00|37.04|34.64|37.07|34.67|37.09|34.69|37.03|34.63|0
1758600600000|2025-09-23 04:10:00|37.06|34.66|37.07|34.67|37.1|34.7|37.05|34.65|0
1758600900000|2025-09-23 04:15:00|37.08|34.68|37.06|34.66|37.1|34.7|37.04|34.64|0
1758601200000|2025-09-23 04:20:00|37.07|34.67|37.08|34.68|37.11|34.71|37.05|34.65|0
1758601500000|2025-09-23 04:25:00|37.07|34.67|37.08|34.68|37.11|34.71|37.06|34.66|0
1758601800000|2025-09-23 04:30:00|37.07|34.67|37.2|34.8|37.22|34.82|37.07|34.67|0
1758602100000|2025-09-23 04:35:00|37.17|34.77|37.17|34.77|37.21|34.81|37.13|34.73|0
1758602400000|2025-09-23 04:40:00|37.15|34.75|37.17|34.77|37.2|34.8|37.13|34.73|0
1758602700000|2025-09-23 04:45:00|37.18|34.78|37.18|34.78|37.18|34.78|37.16|34.76|0
1758603000000|2025-09-23 04:50:00|37.17|34.77|37.33|34.93|37.33|34.93|37.16|34.76|0
1758603300000|2025-09-23 04:55:00|37.32|34.92|37.16|34.76|37.32|34.92|37.15|34.75|0
1758603600000|2025-09-23 05:00:00|37.17|34.77|37.16|34.76|37.17|34.77|37.07|34.67|0
1758603900000|2025-09-23 05:05:00|37.17|34.77|37.18|34.78|37.18|34.78|37.13|34.73|0
1758604200000|2025-09-23 05:10:00|37.16|34.76|37.14|34.74|37.17|34.77|37.11|34.71|0
1758604500000|2025-09-23 05:15:00|37.16|34.76|37.22|34.82|37.22|34.82|37.14|34.74|0
1758604800000|2025-09-23 05:20:00|37.21|34.81|37.21|34.81|37.24|34.84|37.18|34.78|0
1758605100000|2025-09-23 05:25:00|37.22|34.82|37.18|34.78|37.22|34.82|37.16|34.76|0
1758605400000|2025-09-23 05:30:00|37.16|34.76|37.07|34.67|37.17|34.77|37.02|34.62|0
1758605700000|2025-09-23 05:35:00|37.06|34.66|37.05|34.65|37.07|34.67|36.98|34.58|0
1758606000000|2025-09-23 05:40:00|37.06|34.66|37.03|34.63|37.06|34.66|37|34.6|0
1758606300000|2025-09-23 05:45:00|37.04|34.64|37.05|34.65|37.06|34.66|36.99|34.59|0
1758606600000|2025-09-23 05:50:00|37.04|34.64|37.03|34.63|37.05|34.65|37|34.6|0
1758606900000|2025-09-23 05:55:00|37.02|34.62|37.06|34.66|37.06|34.66|37.02|34.62|0
1758607200000|2025-09-23 06:00:00|37.05|34.65|37.01|34.61|37.07|34.67|36.98|34.58|0
1758607500000|2025-09-23 06:05:00|37.02|34.62|36.97|34.57|37.02|34.62|36.97|34.57|0
1758607800000|2025-09-23 06:10:00|37|34.6|37.04|34.64|37.05|34.65|36.98|34.58|0
1758608100000|2025-09-23 06:15:00|37.05|34.65|36.96|34.56|37.05|34.65|36.95|34.55|0
1758608400000|2025-09-23 06:20:00|36.94|34.54|36.96|34.56|37|34.6|36.91|34.51|0
1758608700000|2025-09-23 06:25:00|36.97|34.57|36.93|34.53|37.01|34.61|36.91|34.51|0
1758609000000|2025-09-23 06:30:00|36.91|34.51|36.92|34.52|36.95|34.55|36.88|34.48|0
1758609300000|2025-09-23 06:35:00|36.9|34.5|36.92|34.52|36.93|34.53|36.89|34.49|0
1758609600000|2025-09-23 06:40:00|36.91|34.51|36.9|34.5|36.95|34.55|36.87|34.47|0
1758609900000|2025-09-23 06:45:00|36.91|34.51|36.91|34.51|36.94|34.54|36.89|34.49|0
1758610200000|2025-09-23 06:50:00|36.9|34.5|36.91|34.51|36.94|34.54|36.89|34.49|0
1758610500000|2025-09-23 06:55:00|36.9|34.5|36.84|34.44|36.93|34.53|36.83|34.43|0
1758610800000|2025-09-23 07:00:00|36.87|34.47|36.89|34.49|36.96|34.56|36.79|34.39|0
1758611100000|2025-09-23 07:05:00|36.91|34.51|37|34.6|37.04|34.64|36.89|34.49|0
1758611400000|2025-09-23 07:10:00|36.99|34.59|36.91|34.51|36.99|34.59|36.86|34.46|0
1758611700000|2025-09-23 07:15:00|36.94|34.54|36.91|34.51|36.97|34.57|36.86|34.46|0
1758612000000|2025-09-23 07:20:00|36.9|34.5|36.96|34.56|36.99|34.59|36.85|34.45|0
1758612300000|2025-09-23 07:25:00|36.94|34.54|36.96|34.56|36.99|34.59|36.92|34.52|0
1758612600000|2025-09-23 07:30:00|36.95|34.55|36.93|34.53|37.03|34.63|36.92|34.52|0
1758612900000|2025-09-23 07:35:00|36.94|34.54|36.82|34.42|36.96|34.56|36.82|34.42|0
1758613200000|2025-09-23 07:40:00|36.81|34.41|36.86|34.46|36.88|34.48|36.77|34.37|0
1758613500000|2025-09-23 07:45:00|36.84|34.44|36.85|34.45|36.89|34.49|36.79|34.39|0
1758613800000|2025-09-23 07:50:00|36.86|34.46|36.98|34.58|37|34.6|36.81|34.41|0
1758614100000|2025-09-23 07:55:00|36.97|34.57|37.16|34.76|37.19|34.79|36.97|34.57|0
1758614400000|2025-09-23 08:00:00|37.19|34.79|37.17|34.77|37.23|34.83|37.11|34.71|0
1758614700000|2025-09-23 08:05:00|37.16|34.76|37.09|34.69|37.17|34.77|37.07|34.67|0
1758615000000|2025-09-23 08:10:00|37.08|34.68|37.1|34.7|37.12|34.72|37.06|34.66|0
1758615300000|2025-09-23 08:15:00|37.09|34.69|36.95|34.55|37.12|34.72|36.94|34.54|0
1758615600000|2025-09-23 08:20:00|36.96|34.56|36.95|34.55|36.98|34.58|36.91|34.51|0
1758615900000|2025-09-23 08:25:00|36.94|34.54|36.91|34.51|36.96|34.56|36.87|34.47|0
1758616200000|2025-09-23 08:30:00|36.89|34.49|36.96|34.56|37.02|34.62|36.89|34.49|0
1758616500000|2025-09-23 08:35:00|36.98|34.58|36.98|34.58|37|34.6|36.94|34.54|0
1758616800000|2025-09-23 08:40:00|36.97|34.57|36.96|34.56|36.99|34.59|36.93|34.53|0
1758617100000|2025-09-23 08:45:00|36.97|34.57|37.02|34.62|37.03|34.63|36.94|34.54|0
1758617400000|2025-09-23 08:50:00|37.01|34.61|37.01|34.61|37.04|34.64|36.99|34.59|0
1758617700000|2025-09-23 08:55:00|37.02|34.62|37.06|34.66|37.08|34.68|36.99|34.59|0
1758618000000|2025-09-23 09:00:00|37.04|34.64|37.11|34.71|37.12|34.72|37.04|34.64|0
1758618300000|2025-09-23 09:05:00|37.12|34.72|37.1|34.7|37.14|34.74|37.09|34.69|0
1758618600000|2025-09-23 09:10:00|37.09|34.69|37.06|34.66|37.12|34.72|37.06|34.66|0
1758618900000|2025-09-23 09:15:00|37.08|34.68|37.05|34.65|37.08|34.68|37.04|34.64|0
1758619200000|2025-09-23 09:20:00|37.06|34.66|37.05|34.65|37.08|34.68|37.04|34.64|0
1758619500000|2025-09-23 09:25:00|37.04|34.64|37.05|34.65|37.08|34.68|37.04|34.64|0
1758619800000|2025-09-23 09:30:00|37.06|34.66|37.08|34.68|37.08|34.68|37.03|34.63|0
1758620100000|2025-09-23 09:35:00|37.07|34.67|37|34.6|37.09|34.69|37|34.6|0
1758620400000|2025-09-23 09:40:00|37.01|34.61|37.04|34.64|37.04|34.64|37|34.6|0
1758620700000|2025-09-23 09:45:00|37.02|34.62|37.02|34.62|37.04|34.64|37|34.6|0
1758621000000|2025-09-23 09:50:00|37.04|34.64|37.03|34.63|37.05|34.65|36.99|34.59|0
1758621300000|2025-09-23 09:55:00|37.01|34.61|36.99|34.59|37.03|34.63|36.98|34.58|0
1758621600000|2025-09-23 10:00:00|37|34.6|36.95|34.55|37.01|34.61|36.92|34.52|0
1758621900000|2025-09-23 10:05:00|36.94|34.54|36.93|34.53|36.98|34.58|36.92|34.52|0
1758622200000|2025-09-23 10:10:00|36.94|34.54|36.94|34.54|36.97|34.57|36.93|34.53|0
1758622500000|2025-09-23 10:15:00|36.93|34.53|36.95|34.55|36.99|34.59|36.93|34.53|0
1758622800000|2025-09-23 10:20:00|36.97|34.57|36.95|34.55|36.99|34.59|36.94|34.54|0
1758623100000|2025-09-23 10:25:00|36.96|34.56|36.96|34.56|36.98|34.58|36.94|34.54|0
1758623400000|2025-09-23 10:30:00|36.98|34.58|37.01|34.61|37.04|34.64|36.95|34.55|0
1758623700000|2025-09-23 10:35:00|37.02|34.62|37.06|34.66|37.07|34.67|36.98|34.58|0
1758624000000|2025-09-23 10:40:00|37.07|34.67|37.05|34.65|37.12|34.72|37.03|34.63|0
1758624300000|2025-09-23 10:45:00|37.07|34.67|37.04|34.64|37.08|34.68|37.02|34.62|0
1758624600000|2025-09-23 10:50:00|37.03|34.63|37|34.6|37.07|34.67|36.99|34.59|0
1758624900000|2025-09-23 10:55:00|36.98|34.58|37|34.6|37.07|34.67|36.98|34.58|0
1758625200000|2025-09-23 11:00:00|37.02|34.62|37.1|34.7|37.1|34.7|36.98|34.58|0
1758625500000|2025-09-23 11:05:00|37.11|34.71|37.14|34.74|37.21|34.81|37.08|34.68|0
1758625800000|2025-09-23 11:10:00|37.16|34.76|37.2|34.8|37.23|34.83|37.13|34.73|0
1758626100000|2025-09-23 11:15:00|37.19|34.79|37.19|34.79|37.22|34.82|37.15|34.75|0
1758626400000|2025-09-23 11:20:00|37.18|34.78|37.15|34.75|37.22|34.82|37.14|34.74|0
1758626700000|2025-09-23 11:25:00|37.16|34.76|37.1|34.7|37.17|34.77|37.09|34.69|0
1758627000000|2025-09-23 11:30:00|37.11|34.71|37.11|34.71|37.11|34.71|37.07|34.67|0
1758627300000|2025-09-23 11:35:00|37.1|34.7|37.05|34.65|37.11|34.71|37.01|34.61|0
1758627600000|2025-09-23 11:40:00|37.04|34.64|36.94|34.54|37.07|34.67|36.91|34.51|0
1758627900000|2025-09-23 11:45:00|36.93|34.53|36.89|34.49|36.96|34.56|36.85|34.45|0
1758628200000|2025-09-23 11:50:00|36.9|34.5|36.74|34.34|36.9|34.5|36.73|34.33|0
1758628500000|2025-09-23 11:55:00|36.76|34.36|36.74|34.34|36.76|34.36|36.73|34.33|0
1758628800000|2025-09-23 12:00:00|36.76|34.36|36.74|34.34|37.98|35.58|36.73|34.33|0
1758629100000|2025-09-23 12:05:00|36.76|34.36|36.75|34.35|36.84|34.44|36.72|34.32|0
1758629400000|2025-09-23 12:10:00|36.74|34.34|36.71|34.31|36.77|34.37|36.69|34.29|0
1758629700000|2025-09-23 12:15:00|36.69|34.29|36.75|34.35|36.77|34.37|36.67|34.27|0
1758630000000|2025-09-23 12:20:00|36.77|34.37|36.86|34.46|36.88|34.48|36.74|34.34|0
1758630300000|2025-09-23 12:25:00|36.87|34.47|36.81|34.41|36.9|34.5|36.78|34.38|0
1758630600000|2025-09-23 12:30:00|36.79|34.39|36.79|34.39|36.9|34.5|36.76|34.36|0
1758630900000|2025-09-23 12:35:00|36.8|34.4|36.83|34.43|36.84|34.44|36.77|34.37|0
1758631200000|2025-09-23 12:40:00|36.8|34.4|36.75|34.35|36.88|34.48|36.74|34.34|0
1758631500000|2025-09-23 12:45:00|36.74|34.34|36.76|34.36|36.81|34.41|36.72|34.32|0
1758631800000|2025-09-23 12:50:00|36.75|34.35|36.69|34.29|36.77|34.37|36.67|34.27|0
1758632100000|2025-09-23 12:55:00|36.66|34.26|36.7|34.3|36.73|34.33|36.66|34.26|0
1758632400000|2025-09-23 13:00:00|37.95|35.55|36.75|34.35|37.95|35.55|36.63|34.23|0
1758632700000|2025-09-23 13:05:00|36.76|34.36|36.76|34.36|36.78|34.38|36.72|34.32|0
1758633000000|2025-09-23 13:10:00|36.77|34.37|36.78|34.38|36.78|34.38|36.74|34.34|0
1758633300000|2025-09-23 13:15:00|36.79|34.39|36.74|34.34|36.8|34.4|36.67|34.27|0
1758633600000|2025-09-23 13:20:00|36.76|34.36|36.69|34.29|36.77|34.37|36.67|34.27|0
1758633900000|2025-09-23 13:25:00|37.64|35.24|37.64|35.24|37.64|35.24|37.62|35.22|0
1758634200000|2025-09-23 13:30:00|36.7|34.3|36.56|34.16|36.74|34.34|36.45|34.05|0
1758634500000|2025-09-23 13:35:00|36.55|34.15|36.61|34.21|36.62|34.22|36.49|34.09|0
1758634800000|2025-09-23 13:40:00|36.58|34.18|36.96|34.56|36.96|34.56|36.54|34.14|0
1758635100000|2025-09-23 13:45:00|36.95|34.55|36.68|34.28|36.99|34.59|36.53|34.13|0
1758635400000|2025-09-23 13:50:00|36.69|34.29|36.72|34.32|36.77|34.37|36.49|34.09|0
1758635700000|2025-09-23 13:55:00|36.75|34.35|36.83|34.43|36.93|34.53|36.68|34.28|0
1758636000000|2025-09-23 14:00:00|36.89|34.49|37.03|34.63|37.11|34.71|36.75|34.35|0
1758636300000|2025-09-23 14:05:00|37.01|34.61|36.83|34.43|37.03|34.63|36.82|34.42|0
1758636600000|2025-09-23 14:10:00|36.82|34.42|36.83|34.43|36.92|34.52|36.72|34.32|0
1758636900000|2025-09-23 14:15:00|36.84|34.44|36.99|34.59|36.99|34.59|36.83|34.43|0
1758637200000|2025-09-23 14:20:00|36.98|34.58|37.31|34.91|37.31|34.91|36.94|34.54|0
1758637500000|2025-09-23 14:25:00|37.26|34.86|37.3|34.9|37.37|34.97|37.21|34.81|0
1758637800000|2025-09-23 14:30:00|37.31|34.91|37.39|34.99|37.43|35.03|37.23|34.83|0
1758638100000|2025-09-23 14:35:00|37.41|35.01|37.35|34.95|37.43|35.03|37.31|34.91|0
1758638400000|2025-09-23 14:40:00|37.34|34.94|37.34|34.94|37.38|34.98|37.17|34.77|0
1758638700000|2025-09-23 14:45:00|37.32|34.92|37.27|34.87|37.39|34.99|37.23|34.83|0
1758639000000|2025-09-23 14:50:00|37.24|34.84|37.13|34.73|37.25|34.85|37.13|34.73|0
1758639300000|2025-09-23 14:55:00|37.14|34.74|37.2|34.8|37.25|34.85|37.08|34.68|0
1758639600000|2025-09-23 15:00:00|37.18|34.78|37.29|34.89|37.34|34.94|37.14|34.74|0
1758639900000|2025-09-23 15:05:00|37.31|34.91|37.28|34.88|37.37|34.97|37.23|34.83|0
1758640200000|2025-09-23 15:10:00|37.27|34.87|37.18|34.78|37.32|34.92|37.07|34.67|0
1758640500000|2025-09-23 15:15:00|37.17|34.77|37.11|34.71|37.26|34.86|37.07|34.67|0
1758640800000|2025-09-23 15:20:00|37.12|34.72|37.17|34.77|37.24|34.84|37.11|34.71|0
1758641100000|2025-09-23 15:25:00|37.18|34.78|37.26|34.86|37.28|34.88|37.17|34.77|0
1758641400000|2025-09-23 15:30:00|37.23|34.83|37.25|34.85|37.27|34.87|37.16|34.76|0
1758641700000|2025-09-23 15:35:00|37.23|34.83|37.38|34.98|37.39|34.99|37.2|34.8|0
1758642000000|2025-09-23 15:40:00|37.4|35|37.45|35.05|37.63|35.23|37.4|35|0
1758642300000|2025-09-23 15:45:00|37.43|35.03|37.41|35.01|37.49|35.09|37.33|34.93|0
1758642600000|2025-09-23 15:50:00|37.38|34.98|37.51|35.11|37.54|35.14|37.38|34.98|0
1758642900000|2025-09-23 15:55:00|37.5|35.1|37.62|35.22|37.63|35.23|37.47|35.07|0
1758643200000|2025-09-23 16:00:00|37.6|35.2|37.6|35.2|37.64|35.24|37.53|35.13|0
1758643500000|2025-09-23 16:05:00|37.61|35.21|37.77|35.37|37.82|35.42|37.57|35.17|0
1758643800000|2025-09-23 16:10:00|37.78|35.38|37.66|35.26|37.9|35.5|37.65|35.25|0
1758644100000|2025-09-23 16:15:00|37.63|35.23|37.63|35.23|37.83|35.43|37.63|35.23|0
1758644400000|2025-09-23 16:20:00|37.64|35.24|37.61|35.21|37.65|35.25|37.51|35.11|0
1758644700000|2025-09-23 16:25:00|37.63|35.23|37.73|35.33|37.74|35.34|37.62|35.22|0
1758645000000|2025-09-23 16:30:00|37.74|35.34|37.69|35.29|37.85|35.45|37.63|35.23|0
1758645300000|2025-09-23 16:35:00|37.68|35.28|37.57|35.17|38.02|35.62|37.54|35.14|0
1758645600000|2025-09-23 16:40:00|37.54|35.14|37.69|35.29|37.73|35.33|37.54|35.14|0
1758645900000|2025-09-23 16:45:00|37.67|35.27|37.37|34.97|37.68|35.28|37.34|34.94|0
1758646200000|2025-09-23 16:50:00|37.36|34.96|37.5|35.1|37.5|35.1|37.29|34.89|0
1758646500000|2025-09-23 16:55:00|37.48|35.08|37.64|35.24|37.77|35.37|37.48|35.08|0
1758646800000|2025-09-23 17:00:00|37.63|35.23|37.98|35.58|38|35.6|37.62|35.22|0
1758647100000|2025-09-23 17:05:00|37.97|35.57|37.84|35.44|37.99|35.59|37.79|35.39|0
1758647400000|2025-09-23 17:10:00|37.86|35.46|37.96|35.56|38.01|35.61|37.82|35.42|0
1758647700000|2025-09-23 17:15:00|37.98|35.58|38.1|35.7|38.1|35.7|37.95|35.55|0
1758648000000|2025-09-23 17:20:00|38.07|35.67|38.11|35.71|38.23|35.83|38|35.6|0
1758648300000|2025-09-23 17:25:00|38.1|35.7|38.61|36.21|38.61|36.21|38.09|35.69|0
1758648600000|2025-09-23 17:30:00|38.62|36.22|38.94|36.54|38.95|36.55|38.61|36.21|0
1758648900000|2025-09-23 17:35:00|38.93|36.53|39.5|37.1|39.52|37.12|38.9|36.5|0
1758649200000|2025-09-23 17:40:00|39.48|37.08|39.75|37.35|39.97|37.57|39.38|36.98|0
1758649500000|2025-09-23 17:45:00|39.74|37.34|39.18|36.78|39.9|37.5|39.15|36.75|0
1758649800000|2025-09-23 17:50:00|39.19|36.79|39.55|37.15|39.6|37.2|39.19|36.79|0
1758650100000|2025-09-23 17:55:00|39.54|37.14|39.32|36.92|39.61|37.21|39.2|36.8|0
1758650400000|2025-09-23 18:00:00|39.26|36.86|39.58|37.18|39.58|37.18|39.26|36.86|0
1758650700000|2025-09-23 18:05:00|39.57|37.17|39.47|37.07|39.61|37.21|39.36|36.96|0
1758651000000|2025-09-23 18:10:00|39.44|37.04|39.58|37.18|39.62|37.22|39.38|36.98|0
1758651300000|2025-09-23 18:15:00|39.6|37.2|39.79|37.39|39.81|37.41|39.53|37.13|0
1758651600000|2025-09-23 18:20:00|39.78|37.38|39.91|37.51|39.94|37.54|39.66|37.26|0
1758651900000|2025-09-23 18:25:00|39.86|37.46|39.68|37.28|39.88|37.48|39.54|37.14|0
1758652200000|2025-09-23 18:30:00|39.71|37.31|39.41|37.01|39.71|37.31|39.36|36.96|0
1758652500000|2025-09-23 18:35:00|39.43|37.03|39.73|37.33|39.75|37.35|39.29|36.89|0
1758652800000|2025-09-23 18:40:00|39.71|37.31|39.72|37.32|39.78|37.38|39.65|37.25|0
1758653100000|2025-09-23 18:45:00|39.71|37.31|39.84|37.44|39.84|37.44|39.64|37.24|0
1758653400000|2025-09-23 18:50:00|39.87|37.47|40.04|37.64|40.09|37.69|39.83|37.43|0
1758653700000|2025-09-23 18:55:00|40.03|37.63|40.21|37.81|40.28|37.88|39.92|37.52|0
1758654000000|2025-09-23 19:00:00|40.23|37.83|40.08|37.68|40.23|37.83|39.85|37.45|0
1758654300000|2025-09-23 19:05:00|40.09|37.69|40.21|37.81|40.25|37.85|40.05|37.65|0
1758654600000|2025-09-23 19:10:00|40.22|37.82|40.18|37.78|40.26|37.86|40.08|37.68|0
1758654900000|2025-09-23 19:15:00|40.15|37.75|39.83|37.43|40.16|37.76|39.8|37.4|0
1758655200000|2025-09-23 19:20:00|39.86|37.46|40.01|37.61|40.11|37.71|39.83|37.43|0
1758655500000|2025-09-23 19:25:00|40.04|37.64|40.16|37.76|40.19|37.79|39.99|37.59|0
1758655800000|2025-09-23 19:30:00|40.14|37.74|40.01|37.61|40.22|37.82|39.99|37.59|0
1758656100000|2025-09-23 19:35:00|40.06|37.66|40.1|37.7|40.17|37.77|40.02|37.62|0
1758656400000|2025-09-23 19:40:00|40.12|37.72|39.95|37.55|40.13|37.73|39.95|37.55|0
1758656700000|2025-09-23 19:45:00|39.94|37.54|39.83|37.43|39.97|37.57|39.71|37.31|0
1758657000000|2025-09-23 19:50:00|39.86|37.46|39.42|37.02|39.86|37.46|39.34|36.94|0
1758657300000|2025-09-23 19:55:00|39.49|37.09|39.51|37.11|39.72|37.32|39.35|36.95|0
1758657600000|2025-09-23 20:00:00|39.47|37.07|39.43|37.03|39.59|37.19|39.33|36.93|0
1758657900000|2025-09-23 20:05:00|39.44|37.04|39.41|37.01|39.49|37.09|39.34|36.94|0
1758658200000|2025-09-23 20:10:00|39.4|37|39.36|36.96|39.48|37.08|39.35|36.95|0
1758658500000|2025-09-23 20:15:00|39.35|36.95|39.51|37.11|39.52|37.12|39.35|36.95|0
1758658800000|2025-09-23 20:20:00|39.49|37.09|39.46|37.06|39.52|37.12|39.42|37.02|0
1758659100000|2025-09-23 20:25:00|39.48|37.08|39.42|37.02|39.5|37.1|39.42|37.02|0
1758659400000|2025-09-23 20:30:00|39.43|37.03|39.42|37.02|39.48|37.08|39.42|37.02|0
1758659700000|2025-09-23 20:35:00|39.44|37.04|39.44|37.04|39.46|37.06|39.4|37|0
1758660000000|2025-09-23 20:40:00|39.43|37.03|39.45|37.05|39.48|37.08|39.41|37.01|0
1758660300000|2025-09-23 20:45:00|39.42|37.02|39.44|37.04|39.46|37.06|39.41|37.01|0
1758660600000|2025-09-23 20:50:00|39.45|37.05|39.43|37.03|39.49|37.09|39.42|37.02|0
1758660900000|2025-09-23 20:55:00|39.73|36.73|39.71|36.71|39.73|36.73|39.69|36.69|0
1758661200000|2025-09-23 21:00:00|39.72|36.72|39.51|36.51|39.74|36.74|39.5|36.5|0
1758661500000|2025-09-23 21:05:00|39.54|36.54|39.53|36.53|39.58|36.58|39.45|36.45|0
1758661800000|2025-09-23 21:10:00|39.52|36.52|39.51|36.51|39.56|36.56|39.49|36.49|0
1758662100000|2025-09-23 21:15:00|39.57|36.57|39.51|36.51|39.58|36.58|39.48|36.48|0
1758662400000|2025-09-23 21:20:00|39.54|36.54|39.49|36.49|39.54|36.54|39.49|36.49|0
1758662700000|2025-09-23 21:25:00|39.42|36.42|39.48|36.48|39.49|36.49|39.42|36.42|0
1758663000000|2025-09-23 21:30:00|39.49|36.49|39.43|36.43|39.51|36.51|39.43|36.43|0
1758663300000|2025-09-23 21:35:00|39.45|36.45|39.46|36.46|39.46|36.46|39.43|36.43|0
1758663600000|2025-09-23 21:40:00|39.45|36.45|39.49|36.49|39.49|36.49|39.44|36.44|0
1758663900000|2025-09-23 21:45:00|39.5|36.5|39.51|36.51|39.51|36.51|39.5|36.5|0
1758664200000|2025-09-23 21:50:00|39.52|36.52|39.52|36.52|39.53|36.53|39.52|36.52|0
1758664500000|2025-09-23 21:55:00|39.53|36.53|39.5|36.5|39.59|36.59|39.5|36.5|0
1758664800000|2025-09-23 22:00:00|39.58|36.58|39.48|36.48|39.61|36.61|39.47|36.47|0
1758665100000|2025-09-23 22:05:00|39.47|36.47|39.4|36.4|39.48|36.48|39.38|36.38|0
1758665400000|2025-09-23 22:10:00|39.41|36.41|39.4|36.4|39.42|36.42|39.32|36.32|0
1758665700000|2025-09-23 22:15:00|39.41|36.41|39.48|36.48|39.49|36.49|39.4|36.4|0
1758666000000|2025-09-23 22:20:00|39.47|36.47|39.52|36.52|39.54|36.54|39.44|36.44|0
1758666300000|2025-09-23 22:25:00|39.51|36.51|39.56|36.56|39.56|36.56|39.51|36.51|0
1758666600000|2025-09-23 22:30:00|39.55|36.55|39.52|36.52|39.56|36.56|39.52|36.52|0
1758666900000|2025-09-23 22:35:00|39.51|36.51|39.52|36.52|39.55|36.55|39.49|36.49|0
1758667200000|2025-09-23 22:40:00|39.53|36.53|39.49|36.49|39.53|36.53|39.46|36.46|0
1758667500000|2025-09-23 22:45:00|39.47|36.47|39.44|36.44|39.48|36.48|39.43|36.43|0
1758667800000|2025-09-23 22:50:00|39.43|36.43|39.48|36.48|39.48|36.48|39.41|36.41|0
1758668100000|2025-09-23 22:55:00|39.47|36.47|39.47|36.47|39.47|36.47|39.45|36.45|0
1758668400000|2025-09-23 23:00:00|39.45|36.45|39.45|36.45|39.51|36.51|39.45|36.45|0
1758668700000|2025-09-23 23:05:00|39.46|36.46|39.46|36.46|39.48|36.48|39.45|36.45|0
1758669000000|2025-09-23 23:10:00|39.47|36.47|39.51|36.51|39.54|36.54|39.47|36.47|0
1758669300000|2025-09-23 23:15:00|39.49|36.49|39.5|36.5|39.5|36.5|39.45|36.45|0
1758669600000|2025-09-23 23:20:00|39.52|36.52|39.5|36.5|39.52|36.52|39.5|36.5|0
1758669900000|2025-09-23 23:25:00|39.49|36.49|39.5|36.5|39.52|36.52|39.49|36.49|0
1758670200000|2025-09-23 23:30:00|39.49|36.49|39.51|36.51|39.53|36.53|39.49|36.49|0
1758670500000|2025-09-23 23:35:00|39.53|36.53|39.51|36.51|39.53|36.53|39.5|36.5|0
1758670800000|2025-09-23 23:40:00|39.5|36.5|39.52|36.52|39.53|36.53|39.5|36.5|0
1758671100000|2025-09-23 23:45:00|39.53|36.53|39.51|36.51|39.53|36.53|39.48|36.48|0
1758671400000|2025-09-23 23:50:00|39.49|36.49|39.55|36.55|39.56|36.56|39.49|36.49|0
1758671700000|2025-09-23 23:55:00|39.54|36.54|39.55|36.55|39.58|36.58|39.54|36.54|0
1758672000000|2025-09-24 00:00:00|39.56|36.56|39.61|36.61|39.62|36.62|39.53|36.53|0
1758672300000|2025-09-24 00:05:00|39.6|36.6|39.85|36.85|39.9|36.9|39.59|36.59|0
1758672600000|2025-09-24 00:10:00|39.84|36.84|39.75|36.75|39.85|36.85|39.7|36.7|0
1758672900000|2025-09-24 00:15:00|39.76|36.76|39.61|37.21|39.76|37.26|39.46|36.76|0
1758673200000|2025-09-24 00:20:00|39.59|37.19|39.45|37.05|39.7|37.3|39.45|37.05|0
1758673500000|2025-09-24 00:25:00|39.44|37.04|39.43|37.03|39.51|37.11|39.42|37.02|0
1758673800000|2025-09-24 00:30:00|39.44|37.04|39.43|37.03|39.52|37.12|39.37|36.97|0
1758674100000|2025-09-24 00:35:00|39.42|37.02|39.5|37.1|39.5|37.1|39.42|37.02|0
1758674400000|2025-09-24 00:40:00|39.49|37.09|39.35|36.95|39.49|37.09|39.35|36.95|0
1758674700000|2025-09-24 00:45:00|39.38|36.98|39.35|36.95|39.38|36.98|39.28|36.88|0
1758675000000|2025-09-24 00:50:00|39.33|36.93|39.33|36.93|39.35|36.95|39.29|36.89|0
1758675300000|2025-09-24 00:55:00|39.34|36.94|39.33|36.93|39.35|36.95|39.29|36.89|0
1758675600000|2025-09-24 01:00:00|39.32|36.92|39.37|36.97|39.38|36.98|39.31|36.91|0
1758675900000|2025-09-24 01:05:00|39.36|36.96|39.4|37|39.43|37.03|39.32|36.92|0
1758676200000|2025-09-24 01:10:00|39.42|37.02|39.42|37.02|39.43|37.03|39.37|36.97|0
1758676500000|2025-09-24 01:15:00|39.43|37.03|39.42|37.02|39.5|37.1|39.4|37|0
1758676800000|2025-09-24 01:20:00|39.44|37.04|39.43|37.03|39.48|37.08|39.4|37|0
1758677100000|2025-09-24 01:25:00|39.44|37.04|39.38|36.98|39.47|37.07|39.38|36.98|0
1758677400000|2025-09-24 01:30:00|39.37|36.97|39.38|36.98|39.42|37.02|39.33|36.93|0
1758677700000|2025-09-24 01:35:00|39.37|36.97|39.37|36.97|39.41|37.01|39.33|36.93|0
1758678000000|2025-09-24 01:40:00|39.38|36.98|39.38|36.98|39.45|37.05|39.35|36.95|0
1758678300000|2025-09-24 01:45:00|39.4|37|39.39|36.99|39.42|37.02|39.34|36.94|0
1758678600000|2025-09-24 01:50:00|39.4|37|39.41|37.01|39.43|37.03|39.33|36.93|0
1758678900000|2025-09-24 01:55:00|39.42|37.02|39.54|37.14|39.59|37.19|39.41|37.01|0
1758679200000|2025-09-24 02:00:00|39.53|37.13|39.52|37.12|39.56|37.16|39.5|37.1|0
1758679500000|2025-09-24 02:05:00|39.54|37.14|39.51|37.11|39.55|37.15|39.5|37.1|0
1758679800000|2025-09-24 02:10:00|39.5|37.1|39.52|37.12|39.54|37.14|39.48|37.08|0
1758680100000|2025-09-24 02:15:00|39.51|37.11|39.53|37.13|39.56|37.16|39.5|37.1|0
1758680400000|2025-09-24 02:20:00|39.54|37.14|39.54|37.14|39.57|37.17|39.5|37.1|0
1758680700000|2025-09-24 02:25:00|39.53|37.13|39.5|37.1|39.54|37.14|39.49|37.09|0
1758681000000|2025-09-24 02:30:00|39.48|37.08|39.44|37.04|39.48|37.08|39.38|36.98|0
1758681300000|2025-09-24 02:35:00|39.43|37.03|39.47|37.07|39.47|37.07|39.42|37.02|0
1758681600000|2025-09-24 02:40:00|39.45|37.05|39.43|37.03|39.47|37.07|39.41|37.01|0
1758681900000|2025-09-24 02:45:00|39.42|37.02|39.43|37.03|39.45|37.05|39.38|36.98|0
1758682200000|2025-09-24 02:50:00|39.41|37.01|39.38|36.98|39.45|37.05|39.38|36.98|0
1758682500000|2025-09-24 02:55:00|39.39|36.99|39.37|36.97|39.42|37.02|39.34|36.94|0
1758682800000|2025-09-24 03:00:00|39.38|36.98|39.36|36.96|39.39|36.99|39.35|36.95|0
1758683100000|2025-09-24 03:05:00|39.35|36.95|39.38|36.98|39.39|36.99|39.35|36.95|0
1758683400000|2025-09-24 03:10:00|39.37|36.97|39.38|36.98|39.42|37.02|39.35|36.95|0
1758683700000|2025-09-24 03:15:00|39.36|36.96|39.42|37.02|39.43|37.03|39.32|36.92|0
1758684000000|2025-09-24 03:20:00|39.41|37.01|39.36|36.96|39.44|37.04|39.33|36.93|0
1758684300000|2025-09-24 03:25:00|39.39|36.99|39.39|36.99|39.41|37.01|39.36|36.96|0
1758684600000|2025-09-24 03:30:00|39.38|36.98|39.4|37|39.42|37.02|39.34|36.94|0
1758684900000|2025-09-24 03:35:00|39.39|36.99|39.41|37.01|39.45|37.05|39.37|36.97|0
1758685200000|2025-09-24 03:40:00|39.39|36.99|39.36|36.96|39.41|37.01|39.36|36.96|0
1758685500000|2025-09-24 03:45:00|39.35|36.95|39.39|36.99|39.4|37|39.35|36.95|0
1758685800000|2025-09-24 03:50:00|39.4|37|39.4|37|39.41|37.01|39.37|36.97|0
1758686100000|2025-09-24 03:55:00|39.39|36.99|39.38|36.98|39.4|37|39.34|36.94|0
1758686400000|2025-09-24 04:00:00|39.36|36.96|39.36|36.96|39.4|37|39.34|36.94|0
1758686700000|2025-09-24 04:05:00|39.35|36.95|39.39|36.99|39.39|36.99|39.34|36.94|0
1758687000000|2025-09-24 04:10:00|39.38|36.98|39.4|37|39.4|37|39.34|36.94|0
1758687300000|2025-09-24 04:15:00|39.42|37.02|39.37|36.97|39.42|37.02|39.36|36.96|0
1758687600000|2025-09-24 04:20:00|39.36|36.96|39.39|36.99|39.39|36.99|39.36|36.96|0
1758687900000|2025-09-24 04:25:00|39.37|36.97|39.35|36.95|39.37|36.97|39.34|36.94|0
1758688200000|2025-09-24 04:30:00|39.36|36.96|39.35|36.95|39.38|36.98|39.35|36.95|0
1758688500000|2025-09-24 04:35:00|39.36|36.96|39.37|36.97|39.41|37.01|39.33|36.93|0
1758688800000|2025-09-24 04:40:00|39.36|36.96|39.19|36.79|39.37|36.97|39.19|36.79|0
1758689100000|2025-09-24 04:45:00|39.16|36.76|39.17|36.77|39.26|36.86|39.15|36.75|0
1758689400000|2025-09-24 04:50:00|39.15|36.75|39.16|36.76|39.19|36.79|39.15|36.75|0
1758689700000|2025-09-24 04:55:00|39.18|36.78|39.16|36.76|39.18|36.78|39.15|36.75|0
1758690000000|2025-09-24 05:00:00|39.18|36.78|39.14|36.74|39.18|36.78|39.08|36.68|0
1758690300000|2025-09-24 05:05:00|39.16|36.76|39.14|36.74|39.16|36.76|39.12|36.72|0
1758690600000|2025-09-24 05:10:00|39.12|36.72|39.09|36.69|39.14|36.74|39.09|36.69|0
1758690900000|2025-09-24 05:15:00|39.11|36.71|39.11|36.71|39.13|36.73|39.08|36.68|0
1758691200000|2025-09-24 05:20:00|39.09|36.69|39.09|36.69|39.12|36.72|39.09|36.69|0
1758691500000|2025-09-24 05:25:00|39.11|36.71|39.01|36.61|39.13|36.73|39.01|36.61|0
1758691800000|2025-09-24 05:30:00|39.07|36.67|39.1|36.7|39.13|36.73|39.06|36.66|0
1758692100000|2025-09-24 05:35:00|39.09|36.69|39.07|36.67|39.11|36.71|39.04|36.64|0
1758692400000|2025-09-24 05:40:00|39.06|36.66|39.06|36.66|39.1|36.7|39.06|36.66|0
1758692700000|2025-09-24 05:45:00|39.05|36.65|39.09|36.69|39.09|36.69|39.05|36.65|0
1758693000000|2025-09-24 05:50:00|39.08|36.68|39.09|36.69|39.1|36.7|39.06|36.66|0
1758693300000|2025-09-24 05:55:00|39.07|36.67|39.07|36.67|39.1|36.7|39.05|36.65|0
1758693600000|2025-09-24 06:00:00|39.09|36.69|39.02|36.62|39.09|36.69|38.99|36.59|0
1758693900000|2025-09-24 06:05:00|39.03|36.63|39.04|36.64|39.04|36.64|39.01|36.61|0
1758694200000|2025-09-24 06:10:00|39.03|36.63|39|36.6|39.07|36.67|38.96|36.56|0
1758694500000|2025-09-24 06:15:00|38.99|36.59|38.85|36.45|38.99|36.59|38.82|36.42|0
1758694800000|2025-09-24 06:20:00|38.87|36.47|38.95|36.55|38.96|36.56|38.83|36.43|0
1758695100000|2025-09-24 06:25:00|38.97|36.57|38.92|36.52|38.98|36.58|38.9|36.5|0
1758695400000|2025-09-24 06:30:00|38.95|36.55|38.91|36.51|38.96|36.56|38.89|36.49|0
1758695700000|2025-09-24 06:35:00|38.9|36.5|38.94|36.54|38.96|36.56|38.9|36.5|0
1758696000000|2025-09-24 06:40:00|38.93|36.53|38.94|36.54|38.95|36.55|38.89|36.49|0
1758696300000|2025-09-24 06:45:00|38.92|36.52|38.83|36.43|38.95|36.55|38.82|36.42|0
1758696600000|2025-09-24 06:50:00|38.82|36.42|38.78|36.38|38.84|36.44|38.74|36.34|0
1758696900000|2025-09-24 06:55:00|38.79|36.39|38.83|36.43|38.87|36.47|38.77|36.37|0
1758697200000|2025-09-24 07:00:00|38.84|36.44|39.03|36.63|39.03|36.63|38.8|36.4|0
1758697500000|2025-09-24 07:05:00|38.99|36.59|39.06|36.66|39.09|36.69|38.97|36.57|0
1758697800000|2025-09-24 07:10:00|39.08|36.68|39.33|36.93|39.39|36.99|39.08|36.68|0
1758698100000|2025-09-24 07:15:00|39.31|36.91|39.33|36.93|39.38|36.98|39.23|36.83|0
1758698400000|2025-09-24 07:20:00|39.36|36.96|39.33|36.93|39.43|37.03|39.28|36.88|0
1758698700000|2025-09-24 07:25:00|39.34|36.94|39.39|36.99|39.43|37.03|39.26|36.86|0
1758699000000|2025-09-24 07:30:00|39.37|36.97|39.36|36.96|39.42|37.02|39.34|36.94|0
1758699300000|2025-09-24 07:35:00|39.37|36.97|39.33|36.93|39.4|37|39.26|36.86|0
1758699600000|2025-09-24 07:40:00|39.34|36.94|39.13|36.73|39.36|36.96|39.12|36.72|0
1758699900000|2025-09-24 07:45:00|39.12|36.72|38.99|36.59|39.16|36.76|38.98|36.58|0
1758700200000|2025-09-24 07:50:00|38.97|36.57|38.93|36.53|39.02|36.62|38.9|36.5|0
1758700500000|2025-09-24 07:55:00|38.91|36.51|38.77|36.37|38.94|36.54|38.77|36.37|0
1758700800000|2025-09-24 08:00:00|38.75|36.35|38.78|36.38|38.87|36.47|38.75|36.35|0
1758701100000|2025-09-24 08:05:00|38.79|36.39|38.76|36.36|38.82|36.42|38.75|36.35|0
1758701400000|2025-09-24 08:10:00|38.79|36.39|38.79|36.39|38.83|36.43|38.75|36.35|0
1758701700000|2025-09-24 08:15:00|38.77|36.37|38.87|36.47|38.87|36.47|38.75|36.35|0
1758702000000|2025-09-24 08:20:00|38.85|36.45|38.89|36.49|38.91|36.51|38.82|36.42|0
1758702300000|2025-09-24 08:25:00|38.88|36.48|38.9|36.5|38.93|36.53|38.87|36.47|0
1758702600000|2025-09-24 08:30:00|38.91|36.51|38.88|36.48|38.92|36.52|38.85|36.45|0
1758702900000|2025-09-24 08:35:00|38.9|36.5|38.88|36.48|38.91|36.51|38.85|36.45|0
1758703200000|2025-09-24 08:40:00|38.89|36.49|38.91|36.51|38.91|36.51|38.82|36.42|0
1758703500000|2025-09-24 08:45:00|38.89|36.49|38.89|36.49|38.92|36.52|38.86|36.46|0
1758703800000|2025-09-24 08:50:00|38.87|36.47|38.88|36.48|38.92|36.52|38.87|36.47|0
1758704100000|2025-09-24 08:55:00|38.87|36.47|38.88|36.48|38.9|36.5|38.84|36.44|0
1758704400000|2025-09-24 09:00:00|38.87|36.47|38.84|36.44|38.91|36.51|38.8|36.4|0
1758704700000|2025-09-24 09:05:00|38.83|36.43|38.77|36.37|38.86|36.46|38.72|36.32|0
1758705000000|2025-09-24 09:10:00|38.78|36.38|38.8|36.4|38.81|36.41|38.76|36.36|0
1758705300000|2025-09-24 09:15:00|38.82|36.42|38.75|36.35|38.82|36.42|38.72|36.32|0
1758705600000|2025-09-24 09:20:00|38.74|36.34|38.73|36.33|38.78|36.38|38.72|36.32|0
1758705900000|2025-09-24 09:25:00|38.72|36.32|38.72|36.32|38.77|36.37|38.72|36.32|0
1758706200000|2025-09-24 09:30:00|38.7|36.3|38.7|36.3|38.73|36.33|38.67|36.27|0
1758706500000|2025-09-24 09:35:00|38.69|36.29|38.68|36.28|38.72|36.32|38.66|36.26|0
1758706800000|2025-09-24 09:40:00|38.69|36.29|38.71|36.31|38.71|36.31|38.66|36.26|0
1758707100000|2025-09-24 09:45:00|38.69|36.29|38.64|36.24|38.71|36.31|38.62|36.22|0
1758707400000|2025-09-24 09:50:00|38.62|36.22|38.55|36.15|38.64|36.24|38.5|36.1|0
1758707700000|2025-09-24 09:55:00|38.56|36.16|38.55|36.15|38.57|36.17|38.53|36.13|0
1758708000000|2025-09-24 10:00:00|38.57|36.17|38.61|36.21|38.64|36.24|38.54|36.14|0
1758708300000|2025-09-24 10:05:00|38.6|36.2|38.6|36.2|38.61|36.21|38.58|36.18|0
1758708600000|2025-09-24 10:10:00|38.61|36.21|38.59|36.19|38.62|36.22|38.55|36.15|0
1758708900000|2025-09-24 10:15:00|38.6|36.2|38.5|36.1|38.6|36.2|38.48|36.08|0
1758709200000|2025-09-24 10:20:00|38.48|36.08|38.6|36.2|38.61|36.21|38.48|36.08|0
1758709500000|2025-09-24 10:25:00|38.61|36.21|38.57|36.17|38.67|36.27|38.57|36.17|0
1758709800000|2025-09-24 10:30:00|38.58|36.18|38.6|36.2|38.62|36.22|38.54|36.14|0
1758710100000|2025-09-24 10:35:00|38.59|36.19|38.62|36.22|38.62|36.22|38.58|36.18|0
1758710400000|2025-09-24 10:40:00|38.6|36.2|38.59|36.19|38.63|36.23|38.56|36.16|0
1758710700000|2025-09-24 10:45:00|38.58|36.18|38.44|36.04|38.61|36.21|38.42|36.02|0
1758711000000|2025-09-24 10:50:00|38.42|36.02|38.49|36.09|38.49|36.09|38.31|35.91|0
1758711300000|2025-09-24 10:55:00|38.38|35.98|38.33|35.93|38.4|36|38.32|35.92|0
1758711600000|2025-09-24 11:00:00|38.35|35.95|38.35|35.95|38.36|35.96|38.31|35.91|0
1758711900000|2025-09-24 11:05:00|38.34|35.94|38.26|35.86|38.36|35.96|38.26|35.86|0
1758712200000|2025-09-24 11:10:00|38.25|35.85|38.28|35.88|38.3|35.9|38.22|35.82|0
1758712500000|2025-09-24 11:15:00|38.3|35.9|38.3|35.9|38.32|35.92|38.27|35.87|0
1758712800000|2025-09-24 11:20:00|38.31|35.91|38.31|35.91|38.34|35.94|38.27|35.87|0
1758713100000|2025-09-24 11:25:00|38.32|35.92|38.3|35.9|38.34|35.94|38.28|35.88|0
1758713400000|2025-09-24 11:30:00|38.28|35.88|38.3|35.9|38.32|35.92|38.27|35.87|0
1758713700000|2025-09-24 11:35:00|38.29|35.89|38.3|35.9|38.34|35.94|38.29|35.89|0
1758714000000|2025-09-24 11:40:00|38.31|35.91|38.49|36.09|38.54|36.14|38.3|35.9|0
1758714300000|2025-09-24 11:45:00|38.5|36.1|38.48|36.08|38.52|36.12|38.42|36.02|0
1758714600000|2025-09-24 11:50:00|38.49|36.09|38.48|36.08|38.52|36.12|38.46|36.06|0
1758714900000|2025-09-24 11:55:00|38.5|36.1|38.35|35.95|38.51|36.11|38.32|35.92|0
1758715200000|2025-09-24 12:00:00|38.38|35.98|38.36|35.96|38.43|36.03|38.32|35.92|0
1758715500000|2025-09-24 12:05:00|38.4|36|38.29|35.89|38.41|36.01|38.28|35.88|0
1758715800000|2025-09-24 12:10:00|38.31|35.91|38.3|35.9|38.32|35.92|38.27|35.87|0
1758716100000|2025-09-24 12:15:00|38.29|35.89|38.34|35.94|38.38|35.98|38.29|35.89|0
1758716400000|2025-09-24 12:20:00|38.35|35.95|38.35|35.95|38.39|35.99|38.29|35.89|0
1758716700000|2025-09-24 12:25:00|38.36|35.96|38.41|36.01|38.41|36.01|38.32|35.92|0
1758717000000|2025-09-24 12:30:00|38.4|36|38.41|36.01|38.45|36.05|38.27|35.87|0
1758717300000|2025-09-24 12:35:00|38.4|36|38.34|35.94|38.43|36.03|38.31|35.91|0
1758717600000|2025-09-24 12:40:00|38.39|35.99|38.47|36.07|38.48|36.08|38.37|35.97|0
1758717900000|2025-09-24 12:45:00|38.45|36.05|38.51|36.11|38.52|36.12|38.41|36.01|0
1758718200000|2025-09-24 12:50:00|38.49|36.09|38.49|36.09|38.51|36.11|38.46|36.06|0
1758718500000|2025-09-24 12:55:00|38.5|36.1|38.44|36.04|38.5|36.1|38.36|35.96|0
1758718800000|2025-09-24 13:00:00|38.42|36.02|38.38|35.98|38.46|36.06|38.35|35.95|0
1758719100000|2025-09-24 13:05:00|38.37|35.97|38.49|36.09|38.49|36.09|38.37|35.97|0
1758719400000|2025-09-24 13:10:00|38.5|36.1|38.47|36.07|38.5|36.1|38.42|36.02|0
1758719700000|2025-09-24 13:15:00|38.48|36.08|38.46|36.06|38.5|36.1|38.39|35.99|0
1758720000000|2025-09-24 13:20:00|38.43|36.03|38.49|36.09|38.5|36.1|38.43|36.03|0
1758720300000|2025-09-24 13:25:00|38.47|36.07|38.31|35.91|38.49|36.09|38.31|35.91|0
1758720600000|2025-09-24 13:30:00|38.26|35.86|38.62|36.22|38.7|36.3|38.26|35.86|0
1758720900000|2025-09-24 13:35:00|38.6|36.2|38.94|36.54|38.94|36.54|38.53|36.13|0
1758721200000|2025-09-24 13:40:00|38.86|36.46|38.87|36.47|38.96|36.56|38.69|36.29|0
1758721500000|2025-09-24 13:45:00|38.86|36.46|39.23|36.83|39.23|36.83|38.83|36.43|0
1758721800000|2025-09-24 13:50:00|39.24|36.84|39.55|37.15|39.63|37.23|39.17|36.77|0
1758722100000|2025-09-24 13:55:00|39.56|37.16|39.39|36.99|39.63|37.23|39.34|36.94|0
1758722400000|2025-09-24 14:00:00|39.36|36.96|39.21|36.81|39.63|37.23|39.19|36.79|0
1758722700000|2025-09-24 14:05:00|39.22|36.82|39.45|37.05|39.6|37.2|39.15|36.75|0
1758723000000|2025-09-24 14:10:00|39.44|37.04|39.28|36.88|39.54|37.14|39.26|36.86|0
1758723300000|2025-09-24 14:15:00|39.25|36.85|39.18|36.78|39.38|36.98|39.04|36.64|0
1758723600000|2025-09-24 14:20:00|39.17|36.77|39.28|36.88|39.34|36.94|39.12|36.72|0
1758723900000|2025-09-24 14:25:00|39.3|36.9|39.16|36.76|39.35|36.95|39.1|36.7|0
1758724200000|2025-09-24 14:30:00|39.17|36.77|39.37|36.97|39.38|36.98|39.1|36.7|0
1758724500000|2025-09-24 14:35:00|39.35|36.95|39.17|36.77|39.37|36.97|39.1|36.7|0
1758724800000|2025-09-24 14:40:00|39.15|36.75|39.13|36.73|39.29|36.89|39.11|36.71|0
1758725100000|2025-09-24 14:45:00|39.14|36.74|39.02|36.62|39.14|36.74|38.84|36.44|0
1758725400000|2025-09-24 14:50:00|38.99|36.59|39.13|36.73|39.14|36.74|38.82|36.42|0
1758725700000|2025-09-24 14:55:00|39.08|36.68|39.17|36.77|39.28|36.88|39.07|36.67|0
1758726000000|2025-09-24 15:00:00|39.11|36.71|39.21|36.81|39.24|36.84|39.02|36.62|0
1758726300000|2025-09-24 15:05:00|39.23|36.83|39.16|36.76|39.24|36.84|39.02|36.62|0
1758726600000|2025-09-24 15:10:00|39.15|36.75|39.35|36.95|39.37|36.97|39.14|36.74|0
1758726900000|2025-09-24 15:15:00|39.37|36.97|39.24|36.84|39.37|36.97|39.15|36.75|0
1758727200000|2025-09-24 15:20:00|39.23|36.83|39|36.6|39.25|36.85|38.99|36.59|0
1758727500000|2025-09-24 15:25:00|38.99|36.59|39.24|36.84|39.3|36.9|38.99|36.59|0
1758727800000|2025-09-24 15:30:00|39.22|36.82|39.6|37.2|39.65|37.25|39.2|36.8|0
1758728100000|2025-09-24 15:35:00|39.61|37.21|39.58|37.18|39.67|37.27|39.42|37.02|0
1758728400000|2025-09-24 15:40:00|39.6|37.2|39.68|37.28|39.71|37.31|39.55|37.15|0
1758728700000|2025-09-24 15:45:00|39.69|37.29|40.22|37.82|40.24|37.84|39.67|37.27|0
1758729000000|2025-09-24 15:50:00|40.19|37.79|40.37|37.97|40.56|38.16|40.13|37.73|0
1758729300000|2025-09-24 15:55:00|40.39|37.99|41.05|38.65|41.13|38.73|40.39|37.99|0
1758729600000|2025-09-24 16:00:00|41.1|38.7|40.95|38.55|41.16|38.76|40.87|38.47|0
1758729900000|2025-09-24 16:05:00|40.9|38.5|41.04|38.64|41.19|38.79|40.84|38.44|0
1758730200000|2025-09-24 16:10:00|41.14|38.74|41.2|38.8|41.3|38.9|41.07|38.67|0
1758730500000|2025-09-24 16:15:00|41.22|38.82|40.87|38.47|41.36|38.96|40.87|38.47|0
1758730800000|2025-09-24 16:20:00|40.84|38.44|40.47|38.07|40.86|38.46|40.43|38.03|0
1758731100000|2025-09-24 16:25:00|40.48|38.08|40.6|38.2|40.76|38.36|40.42|38.02|0
1758731400000|2025-09-24 16:30:00|40.58|38.18|40.64|38.24|40.73|38.33|40.52|38.12|0
1758731700000|2025-09-24 16:35:00|40.6|38.2|40.52|38.12|40.71|38.31|40.44|38.04|0
1758732000000|2025-09-24 16:40:00|40.5|38.1|40.31|37.91|40.51|38.11|40.3|37.9|0
1758732300000|2025-09-24 16:45:00|40.34|37.94|40.45|38.05|40.52|38.12|40.34|37.94|0
1758732600000|2025-09-24 16:50:00|40.46|38.06|40.51|38.11|40.57|38.17|40.37|37.97|0
1758732900000|2025-09-24 16:55:00|40.53|38.13|40.51|38.11|40.57|38.17|40.4|38|0
1758733200000|2025-09-24 17:00:00|40.5|38.1|40.4|38|40.54|38.14|40.32|37.92|0
1758733500000|2025-09-24 17:05:00|40.38|37.98|40.13|37.73|40.43|38.03|40.13|37.73|0
1758733800000|2025-09-24 17:10:00|40.12|37.72|39.86|37.46|40.13|37.73|39.59|37.19|0
1758734100000|2025-09-24 17:15:00|39.89|37.49|39.85|37.45|39.94|37.54|39.7|37.3|0
1758734400000|2025-09-24 17:20:00|39.88|37.48|39.74|37.34|39.96|37.56|39.73|37.33|0
1758734700000|2025-09-24 17:25:00|39.71|37.31|39.73|37.33|39.86|37.46|39.69|37.29|0
1758735000000|2025-09-24 17:30:00|39.72|37.32|39.38|36.98|39.73|37.33|39.36|36.96|0
1758735300000|2025-09-24 17:35:00|39.36|36.96|39.76|37.36|39.77|37.37|39.32|36.92|0
1758735600000|2025-09-24 17:40:00|39.74|37.34|39.89|37.49|39.91|37.51|39.68|37.28|0
1758735900000|2025-09-24 17:45:00|39.9|37.5|40.31|37.91|40.32|37.92|39.89|37.49|0
1758736200000|2025-09-24 17:50:00|40.27|37.87|40.21|37.81|40.36|37.96|40.18|37.78|0
1758736500000|2025-09-24 17:55:00|40.19|37.79|40.22|37.82|40.23|37.83|40.11|37.71|0
1758736800000|2025-09-24 18:00:00|40.23|37.83|40.25|37.85|40.3|37.9|40.18|37.78|0
1758737100000|2025-09-24 18:05:00|40.24|37.84|40.32|37.92|40.34|37.94|40.19|37.79|0
1758737400000|2025-09-24 18:10:00|40.33|37.93|40.31|37.91|40.54|38.14|40.28|37.88|0
1758737700000|2025-09-24 18:15:00|40.32|37.92|40.22|37.82|40.32|37.92|40.1|37.7|0
1758738000000|2025-09-24 18:20:00|40.2|37.8|40.46|38.06|40.52|38.12|40.2|37.8|0
1758738300000|2025-09-24 18:25:00|40.45|38.05|40.45|38.05|40.56|38.16|40.34|37.94|0
1758738600000|2025-09-24 18:30:00|40.44|38.04|40.31|37.91|40.48|38.08|40.2|37.8|0
1758738900000|2025-09-24 18:35:00|40.3|37.9|40.1|37.7|40.32|37.92|40.02|37.62|0
1758739200000|2025-09-24 18:40:00|40.07|37.67|39.73|37.33|40.1|37.7|39.71|37.31|0
1758739500000|2025-09-24 18:45:00|39.74|37.34|39.62|37.22|39.86|37.46|39.6|37.2|0
1758739800000|2025-09-24 18:50:00|39.67|37.27|39.32|36.92|39.69|37.29|39.31|36.91|0
1758740100000|2025-09-24 18:55:00|39.33|36.93|39.23|36.83|39.33|36.93|39.19|36.79|0
1758740400000|2025-09-24 19:00:00|39.26|36.86|39.33|36.93|39.45|37.05|39.21|36.81|0
1758740700000|2025-09-24 19:05:00|39.34|36.94|39.33|36.93|39.36|36.96|39.23|36.83|0
1758741000000|2025-09-24 19:10:00|39.32|36.92|39.34|36.94|39.35|36.95|39.18|36.78|0
1758741300000|2025-09-24 19:15:00|39.31|36.91|39.25|36.85|39.41|37.01|39.22|36.82|0
1758741600000|2025-09-24 19:20:00|39.23|36.83|39.21|36.81|39.29|36.89|39.17|36.77|0
1758741900000|2025-09-24 19:25:00|39.22|36.82|39.2|36.8|39.28|36.88|39.19|36.79|0
1758742200000|2025-09-24 19:30:00|39.21|36.81|39.11|36.71|39.26|36.86|39.09|36.69|0
1758742500000|2025-09-24 19:35:00|39.13|36.73|39.15|36.75|39.3|36.9|39.12|36.72|0
1758742800000|2025-09-24 19:40:00|39.16|36.76|39.23|36.83|39.26|36.86|39.05|36.65|0
1758743100000|2025-09-24 19:45:00|39.24|36.84|39.06|36.66|39.28|36.88|38.96|36.56|0
1758743400000|2025-09-24 19:50:00|39.07|36.67|38.79|36.39|39.07|36.67|38.67|36.27|0
1758743700000|2025-09-24 19:55:00|38.76|36.36|38.7|36.3|38.9|36.5|38.52|36.12|0
1758744000000|2025-09-24 20:00:00|38.68|36.28|38.24|35.84|38.68|36.28|38.21|35.81|0
1758744300000|2025-09-24 20:05:00|38.23|35.83|38.14|35.74|38.27|35.87|38.14|35.74|0
1758744600000|2025-09-24 20:10:00|38.12|35.72|38.04|35.64|38.24|35.84|37.99|35.59|0
1758744900000|2025-09-24 20:15:00|38.02|35.62|38.13|35.73|38.15|35.75|37.99|35.59|0
1758745200000|2025-09-24 20:20:00|38.16|35.76|38.19|35.79|38.19|35.79|38.11|35.71|0
1758745500000|2025-09-24 20:25:00|38.21|35.81|38.2|35.8|38.24|35.84|38.18|35.78|0
1758745800000|2025-09-24 20:30:00|38.19|35.79|38.25|35.85|38.26|35.86|38.18|35.78|0
1758746100000|2025-09-24 20:35:00|38.23|35.83|38.23|35.83|38.25|35.85|38.22|35.82|0
1758746400000|2025-09-24 20:40:00|38.24|35.84|38.17|35.77|38.25|35.85|38.16|35.76|0
1758746700000|2025-09-24 20:45:00|38.19|35.79|38.18|35.78|38.2|35.8|38.17|35.77|0
1758747000000|2025-09-24 20:50:00|38.2|35.8|38.19|35.79|38.23|35.83|38.17|35.77|0
1758747300000|2025-09-24 20:55:00|38.49|35.49|38.54|35.54|38.56|35.56|38.47|35.47|0
1758747600000|2025-09-24 21:00:00|38.52|35.52|38.49|35.49|38.52|35.52|38.49|35.49|0
1758747900000|2025-09-24 21:05:00|38.47|35.47|38.5|35.5|38.53|35.53|38.46|35.46|0
1758748200000|2025-09-24 21:10:00|38.51|35.51|38.51|35.51|38.51|35.51|38.51|35.51|0
1758748500000|2025-09-24 21:15:00|38.5|35.5|38.51|35.51|38.51|35.51|38.5|35.5|0
1758748800000|2025-09-24 21:20:00|38.52|35.52|38.54|35.54|38.6|35.6|38.51|35.51|0
1758749100000|2025-09-24 21:25:00|38.53|35.53|38.57|35.57|38.59|35.59|38.53|35.53|0
1758749400000|2025-09-24 21:30:00|38.59|35.59|38.57|35.57|38.59|35.59|38.57|35.57|0
1758749700000|2025-09-24 21:35:00|38.56|35.56|38.52|35.52|38.56|35.56|38.52|35.52|0
1758750000000|2025-09-24 21:40:00|38.53|35.53|38.53|35.53|38.6|35.6|38.53|35.53|0
1758750300000|2025-09-24 21:45:00|38.54|35.54|38.56|35.56|38.56|35.56|38.54|35.54|0
1758750600000|2025-09-24 21:50:00|38.55|35.55|38.53|35.53|38.56|35.56|38.53|35.53|0
1758750900000|2025-09-24 21:55:00|38.52|35.52|38.51|35.51|38.53|35.53|38.47|35.47|0
1758751200000|2025-09-24 22:00:00|38.45|35.45|38.54|35.54|38.59|35.59|38.44|35.44|0
1758751500000|2025-09-24 22:05:00|38.55|35.55|38.63|35.63|38.63|35.63|38.54|35.54|0
1758751800000|2025-09-24 22:10:00|38.62|35.62|38.6|35.6|38.63|35.63|38.56|35.56|0
1758752100000|2025-09-24 22:15:00|38.58|35.58|38.55|35.55|38.6|35.6|38.53|35.53|0
1758752400000|2025-09-24 22:20:00|38.56|35.56|38.59|35.59|38.61|35.61|38.56|35.56|0
1758752700000|2025-09-24 22:25:00|38.58|35.58|38.61|35.61|38.62|35.62|38.58|35.58|0
1758753000000|2025-09-24 22:30:00|38.6|35.6|38.55|35.55|38.61|35.61|38.48|35.48|0
1758753300000|2025-09-24 22:35:00|38.56|35.56|38.53|35.53|38.56|35.56|38.52|35.52|0
1758753600000|2025-09-24 22:40:00|38.52|35.52|38.52|35.52|38.52|35.52|38.49|35.49|0
1758753900000|2025-09-24 22:45:00|38.53|35.53|38.51|35.51|38.53|35.53|38.49|35.49|0
1758754200000|2025-09-24 22:50:00|38.5|35.5|38.5|35.5|38.53|35.53|38.49|35.49|0
1758754500000|2025-09-24 22:55:00|38.48|35.48|38.5|35.5|38.53|35.53|38.48|35.48|0
1758754800000|2025-09-24 23:00:00|38.51|35.51|38.54|35.54|38.55|35.55|38.5|35.5|0
1758755100000|2025-09-24 23:05:00|38.55|35.55|38.55|35.55|38.55|35.55|38.53|35.53|0
1758755400000|2025-09-24 23:10:00|38.54|35.54|38.56|35.56|38.57|35.57|38.52|35.52|0
1758755700000|2025-09-24 23:15:00|38.55|35.55|38.59|35.59|38.59|35.59|38.54|35.54|0
1758756000000|2025-09-24 23:20:00|38.58|35.58|38.55|35.55|38.58|35.58|38.55|35.55|0
1758756300000|2025-09-24 23:25:00|38.53|35.53|38.57|35.57|38.57|35.57|38.52|35.52|0
1758756600000|2025-09-24 23:30:00|38.56|35.56|38.56|35.56|38.61|35.61|38.56|35.56|0
1758756900000|2025-09-24 23:35:00|38.54|35.54|38.59|35.59|38.59|35.59|38.54|35.54|0
1758757200000|2025-09-24 23:40:00|38.6|35.6|38.58|35.58|38.61|35.61|38.56|35.56|0
1758757500000|2025-09-24 23:45:00|38.57|35.57|38.48|35.48|38.57|35.57|38.47|35.47|0
1758757800000|2025-09-24 23:50:00|38.5|35.5|38.5|35.5|38.54|35.54|38.48|35.48|0
1758758100000|2025-09-24 23:55:00|38.49|35.49|38.39|35.39|38.49|35.49|38.38|35.38|0
1758758400000|2025-09-25 00:00:00|38.41|35.41|38.23|35.23|38.44|35.44|38.22|35.22|0
1758758700000|2025-09-25 00:05:00|38.21|35.21|38.15|35.15|38.29|35.29|38.13|35.13|0
1758759000000|2025-09-25 00:10:00|38.16|35.16|38.25|35.25|38.27|35.27|38.13|35.13|0
1758759300000|2025-09-25 00:15:00|38.23|35.23|37.99|35.59|38.29|35.62|37.96|35.23|0
1758759600000|2025-09-25 00:20:00|38|35.6|38.06|35.66|38.07|35.67|37.97|35.57|0
1758759900000|2025-09-25 00:25:00|38.07|35.67|38.01|35.61|38.09|35.69|37.99|35.59|0
1758760200000|2025-09-25 00:30:00|38.02|35.62|38.02|35.62|38.06|35.66|38|35.6|0
1758760500000|2025-09-25 00:35:00|38.03|35.63|38.03|35.63|38.07|35.67|37.98|35.58|0
1758760800000|2025-09-25 00:40:00|37.99|35.59|37.98|35.58|38.03|35.63|37.93|35.53|0
1758761100000|2025-09-25 00:45:00|37.97|35.57|37.93|35.53|37.98|35.58|37.92|35.52|0
1758761400000|2025-09-25 00:50:00|37.94|35.54|37.92|35.52|37.96|35.56|37.91|35.51|0
1758761700000|2025-09-25 00:55:00|37.93|35.53|37.91|35.51|37.96|35.56|37.89|35.49|0
1758762000000|2025-09-25 01:00:00|37.92|35.52|37.97|35.57|37.97|35.57|37.91|35.51|0
1758762300000|2025-09-25 01:05:00|37.95|35.55|37.95|35.55|37.98|35.58|37.92|35.52|0
1758762600000|2025-09-25 01:10:00|37.93|35.53|37.93|35.53|37.95|35.55|37.91|35.51|0
1758762900000|2025-09-25 01:15:00|37.95|35.55|37.94|35.54|37.96|35.56|37.91|35.51|0
1758763200000|2025-09-25 01:20:00|37.93|35.53|37.97|35.57|37.97|35.57|37.9|35.5|0
1758763500000|2025-09-25 01:25:00|37.95|35.55|37.94|35.54|37.97|35.57|37.9|35.5|0
1758763800000|2025-09-25 01:30:00|37.95|35.55|37.91|35.51|37.96|35.56|37.89|35.49|0
1758764100000|2025-09-25 01:35:00|37.92|35.52|37.93|35.53|37.95|35.55|37.91|35.51|0
1758764400000|2025-09-25 01:40:00|37.95|35.55|37.89|35.49|37.95|35.55|37.86|35.46|0
1758764700000|2025-09-25 01:45:00|37.88|35.48|37.77|35.37|37.89|35.49|37.77|35.37|0
1758765000000|2025-09-25 01:50:00|37.75|35.35|37.77|35.37|37.82|35.42|37.74|35.34|0
1758765300000|2025-09-25 01:55:00|37.78|35.38|37.83|35.43|37.89|35.49|37.76|35.36|0
1758765600000|2025-09-25 02:00:00|37.82|35.42|37.8|35.4|37.86|35.46|37.77|35.37|0
1758765900000|2025-09-25 02:05:00|37.82|35.42|37.85|35.45|37.85|35.45|37.79|35.39|0
1758766200000|2025-09-25 02:10:00|37.86|35.46|37.84|35.44|37.89|35.49|37.82|35.42|0
1758766500000|2025-09-25 02:15:00|37.82|35.42|37.82|35.42|37.86|35.46|37.81|35.41|0
1758766800000|2025-09-25 02:20:00|37.83|35.43|37.82|35.42|37.85|35.45|37.82|35.42|0
1758767100000|2025-09-25 02:25:00|37.84|35.44|37.81|35.41|37.84|35.44|37.8|35.4|0
1758767400000|2025-09-25 02:30:00|37.8|35.4|37.84|35.44|37.85|35.45|37.8|35.4|0
1758767700000|2025-09-25 02:35:00|37.85|35.45|37.83|35.43|37.85|35.45|37.82|35.42|0
1758768000000|2025-09-25 02:40:00|37.82|35.42|37.78|35.38|37.85|35.45|37.77|35.37|0
1758768300000|2025-09-25 02:45:00|37.77|35.37|37.78|35.38|37.79|35.39|37.76|35.36|0
1758768600000|2025-09-25 02:50:00|37.77|35.37|37.77|35.37|37.79|35.39|37.76|35.36|0
1758768900000|2025-09-25 02:55:00|37.78|35.38|37.77|35.37|37.78|35.38|37.77|35.37|0
1758769200000|2025-09-25 03:00:00|37.78|35.38|37.79|35.39|37.83|35.43|37.77|35.37|0
1758769500000|2025-09-25 03:05:00|37.81|35.41|37.79|35.39|37.81|35.41|37.77|35.37|0
1758769800000|2025-09-25 03:10:00|37.78|35.38|37.77|35.37|37.82|35.42|37.77|35.37|0
1758770100000|2025-09-25 03:15:00|37.8|35.4|37.8|35.4|37.8|35.4|37.75|35.35|0
1758770400000|2025-09-25 03:20:00|37.78|35.38|37.77|35.37|37.79|35.39|37.74|35.34|0
1758770700000|2025-09-25 03:25:00|37.78|35.38|37.79|35.39|37.82|35.42|37.77|35.37|0
1758771000000|2025-09-25 03:30:00|37.81|35.41|37.78|35.38|37.81|35.41|37.74|35.34|0
1758771300000|2025-09-25 03:35:00|37.77|35.37|37.76|35.36|37.8|35.4|37.76|35.36|0
1758771600000|2025-09-25 03:40:00|37.78|35.38|37.81|35.41|37.83|35.43|37.76|35.36|0
1758771900000|2025-09-25 03:45:00|37.79|35.39|37.78|35.38|37.8|35.4|37.77|35.37|0
1758772200000|2025-09-25 03:50:00|37.8|35.4|37.82|35.42|37.83|35.43|37.78|35.38|0
1758772500000|2025-09-25 03:55:00|37.79|35.39|37.79|35.39|37.81|35.41|37.76|35.36|0
1758772800000|2025-09-25 04:00:00|37.81|35.41|37.78|35.38|37.82|35.42|37.75|35.35|0
1758773100000|2025-09-25 04:05:00|37.77|35.37|37.77|35.37|37.82|35.42|37.77|35.37|0
1758773400000|2025-09-25 04:10:00|37.79|35.39|37.85|35.45|37.87|35.47|37.77|35.37|0
1758773700000|2025-09-25 04:15:00|37.84|35.44|37.85|35.45|37.87|35.47|37.84|35.44|0
1758774000000|2025-09-25 04:20:00|37.86|35.46|37.84|35.44|37.86|35.46|37.81|35.41|0
1758774300000|2025-09-25 04:25:00|37.86|35.46|37.83|35.43|37.86|35.46|37.83|35.43|0
1758774600000|2025-09-25 04:30:00|37.85|35.45|37.85|35.45|37.85|35.45|37.8|35.4|0
1758774900000|2025-09-25 04:35:00|37.84|35.44|37.85|35.45|37.85|35.45|37.82|35.42|0
1758775200000|2025-09-25 04:40:00|37.86|35.46|37.83|35.43|37.86|35.46|37.83|35.43|0
1758775500000|2025-09-25 04:45:00|37.82|35.42|37.9|35.5|37.9|35.5|37.82|35.42|0
1758775800000|2025-09-25 04:50:00|37.92|35.52|37.95|35.55|37.95|35.55|37.85|35.45|0
1758776100000|2025-09-25 04:55:00|37.97|35.57|37.97|35.57|38.01|35.61|37.94|35.54|0
1758776400000|2025-09-25 05:00:00|37.98|35.58|37.99|35.59|38.03|35.63|37.92|35.52|0
1758776700000|2025-09-25 05:05:00|37.98|35.58|37.96|35.56|37.99|35.59|37.95|35.55|0
1758777000000|2025-09-25 05:10:00|37.95|35.55|38.23|35.83|38.24|35.84|37.94|35.54|0
1758777300000|2025-09-25 05:15:00|38.22|35.82|38.17|35.77|38.24|35.84|38.15|35.75|0
1758777600000|2025-09-25 05:20:00|38.18|35.78|38.15|35.75|38.19|35.79|38.15|35.75|0
1758777900000|2025-09-25 05:25:00|38.17|35.77|38.17|35.77|38.21|35.81|38.14|35.74|0
1758778200000|2025-09-25 05:30:00|38.12|35.72|38.17|35.77|38.19|35.79|38.12|35.72|0
1758778500000|2025-09-25 05:35:00|38.15|35.75|38.18|35.78|38.22|35.82|38.15|35.75|0
1758778800000|2025-09-25 05:40:00|38.19|35.79|38.18|35.78|38.2|35.8|38.14|35.74|0
1758779100000|2025-09-25 05:45:00|38.2|35.8|38.21|35.81|38.22|35.82|38.16|35.76|0
1758779400000|2025-09-25 05:50:00|38.2|35.8|38.17|35.77|38.21|35.81|38.14|35.74|0
1758779700000|2025-09-25 05:55:00|38.15|35.75|38.16|35.76|38.19|35.79|38.14|35.74|0
1758780000000|2025-09-25 06:00:00|38.18|35.78|38.11|35.71|38.19|35.79|38.11|35.71|0
1758780300000|2025-09-25 06:05:00|38.12|35.72|38.19|35.79|38.2|35.8|38.05|35.65|0
1758780600000|2025-09-25 06:10:00|38.2|35.8|38.23|35.83|38.25|35.85|38.17|35.77|0
1758780900000|2025-09-25 06:15:00|38.24|35.84|38.25|35.85|38.3|35.9|38.2|35.8|0
1758781200000|2025-09-25 06:20:00|38.26|35.86|38.29|35.89|38.32|35.92|38.22|35.82|0
1758781500000|2025-09-25 06:25:00|38.3|35.9|38.28|35.88|38.31|35.91|38.25|35.85|0
1758781800000|2025-09-25 06:30:00|38.27|35.87|38.3|35.9|38.3|35.9|38.24|35.84|0
1758782100000|2025-09-25 06:35:00|38.29|35.89|38.3|35.9|38.3|35.9|38.26|35.86|0
1758782400000|2025-09-25 06:40:00|38.28|35.88|38.47|36.07|38.52|36.12|38.28|35.88|0
1758782700000|2025-09-25 06:45:00|38.48|36.08|38.42|36.02|38.51|36.11|38.42|36.02|0
1758783000000|2025-09-25 06:50:00|38.43|36.03|38.41|36.01|38.44|36.04|38.38|35.98|0
1758783300000|2025-09-25 06:55:00|38.42|36.02|38.44|36.04|38.46|36.06|38.4|36|0
1758783600000|2025-09-25 07:00:00|38.45|36.05|38.6|36.2|38.64|36.24|38.4|36|0
1758783900000|2025-09-25 07:05:00|38.61|36.21|38.66|36.26|38.71|36.31|38.56|36.16|0
1758784200000|2025-09-25 07:10:00|38.65|36.25|38.86|36.46|38.92|36.52|38.58|36.18|0
1758784500000|2025-09-25 07:15:00|38.85|36.45|38.81|36.41|38.9|36.5|38.76|36.36|0
1758784800000|2025-09-25 07:20:00|38.79|36.39|38.6|36.2|38.85|36.45|38.58|36.18|0
1758785100000|2025-09-25 07:25:00|38.59|36.19|38.52|36.12|38.64|36.24|38.5|36.1|0
1758785400000|2025-09-25 07:30:00|38.51|36.11|38.36|35.96|38.55|36.15|38.32|35.92|0
1758785700000|2025-09-25 07:35:00|38.34|35.94|38.32|35.92|38.39|35.99|38.3|35.9|0
1758786000000|2025-09-25 07:40:00|38.31|35.91|38.33|35.93|38.38|35.98|38.29|35.89|0
1758786300000|2025-09-25 07:45:00|38.35|35.95|38.4|36|38.43|36.03|38.32|35.92|0
1758786600000|2025-09-25 07:50:00|38.42|36.02|38.35|35.95|38.46|36.06|38.34|35.94|0
1758786900000|2025-09-25 07:55:00|38.33|35.93|38.41|36.01|38.43|36.03|38.32|35.92|0
1758787200000|2025-09-25 08:00:00|38.39|35.99|38.3|35.9|38.41|36.01|38.2|35.8|0
1758787500000|2025-09-25 08:05:00|38.29|35.89|38.16|35.76|38.32|35.92|38.16|35.76|0
1758787800000|2025-09-25 08:10:00|38.18|35.78|38.07|35.67|38.2|35.8|38.05|35.65|0
1758788100000|2025-09-25 08:15:00|38.08|35.68|38.03|35.63|38.1|35.7|38|35.6|0
1758788400000|2025-09-25 08:20:00|38.02|35.62|38.05|35.65|38.07|35.67|38|35.6|0
1758788700000|2025-09-25 08:25:00|38.04|35.64|37.97|35.57|38.06|35.66|37.96|35.56|0
1758789000000|2025-09-25 08:30:00|37.99|35.59|38.03|35.63|38.03|35.63|37.95|35.55|0
1758789300000|2025-09-25 08:35:00|38.04|35.64|38.07|35.67|38.13|35.73|38.01|35.61|0
1758789600000|2025-09-25 08:40:00|38.08|35.68|38.14|35.74|38.16|35.76|38.07|35.67|0
1758789900000|2025-09-25 08:45:00|38.15|35.75|38.34|35.94|38.34|35.94|38.12|35.72|0
1758790200000|2025-09-25 08:50:00|38.36|35.96|38.49|36.09|38.52|36.12|38.29|35.89|0
1758790500000|2025-09-25 08:55:00|38.47|36.07|38.37|35.97|38.51|36.11|38.35|35.95|0
1758790800000|2025-09-25 09:00:00|38.38|35.98|38.43|36.03|38.46|36.06|38.36|35.96|0
1758791100000|2025-09-25 09:05:00|38.45|36.05|38.45|36.05|38.54|36.14|38.41|36.01|0
1758791400000|2025-09-25 09:10:00|38.47|36.07|38.47|36.07|38.5|36.1|38.44|36.04|0
1758791700000|2025-09-25 09:15:00|38.46|36.06|38.37|35.97|38.51|36.11|38.37|35.97|0
1758792000000|2025-09-25 09:20:00|38.36|35.96|38.38|35.98|38.41|36.01|38.34|35.94|0
1758792300000|2025-09-25 09:25:00|38.36|35.96|38.38|35.98|38.4|36|38.35|35.95|0
1758792600000|2025-09-25 09:30:00|38.4|36|38.43|36.03|38.48|36.08|38.35|35.95|0
1758792900000|2025-09-25 09:35:00|38.42|36.02|38.36|35.96|38.44|36.04|38.35|35.95|0
1758793200000|2025-09-25 09:40:00|38.38|35.98|38.54|36.14|38.56|36.16|38.35|35.95|0
1758793500000|2025-09-25 09:45:00|38.57|36.17|38.64|36.24|38.7|36.3|38.57|36.17|0
1758793800000|2025-09-25 09:50:00|38.6|36.2|38.56|36.16|38.65|36.25|38.56|36.16|0
1758794100000|2025-09-25 09:55:00|38.57|36.17|38.61|36.21|38.64|36.24|38.56|36.16|0
1758794400000|2025-09-25 10:00:00|38.6|36.2|38.57|36.17|38.68|36.28|38.55|36.15|0
1758794700000|2025-09-25 10:05:00|38.56|36.16|38.57|36.17|38.61|36.21|38.51|36.11|0
1758795000000|2025-09-25 10:10:00|38.59|36.19|38.58|36.18|38.62|36.22|38.52|36.12|0
1758795300000|2025-09-25 10:15:00|38.57|36.17|38.61|36.21|38.65|36.25|38.51|36.11|0
1758795600000|2025-09-25 10:20:00|38.6|36.2|38.64|36.24|38.68|36.28|38.54|36.14|0
1758795900000|2025-09-25 10:25:00|38.66|36.26|38.82|36.42|38.84|36.44|38.61|36.21|0
1758796200000|2025-09-25 10:30:00|38.81|36.41|38.68|36.28|38.88|36.48|38.65|36.25|0
1758796500000|2025-09-25 10:35:00|38.67|36.27|38.63|36.23|38.72|36.32|38.63|36.23|0
1758796800000|2025-09-25 10:40:00|38.67|36.27|38.94|36.54|38.94|36.54|38.62|36.22|0
1758797100000|2025-09-25 10:45:00|38.92|36.52|39.01|36.61|39.08|36.68|38.89|36.49|0
1758797400000|2025-09-25 10:50:00|39.02|36.62|39.01|36.61|39.05|36.65|38.97|36.57|0
1758797700000|2025-09-25 10:55:00|39.02|36.62|38.91|36.51|39.07|36.67|38.9|36.5|0
1758798000000|2025-09-25 11:00:00|38.89|36.49|38.98|36.58|39.15|36.75|38.88|36.48|0
1758798300000|2025-09-25 11:05:00|39|36.6|39.13|36.73|39.16|36.76|38.98|36.58|0
1758798600000|2025-09-25 11:10:00|39.12|36.72|39.51|37.11|39.58|37.18|39.11|36.71|0
1758798900000|2025-09-25 11:15:00|39.5|37.1|39.52|37.12|39.59|37.19|39.41|37.01|0
1758799200000|2025-09-25 11:20:00|39.5|37.1|39.6|37.2|39.69|37.29|39.48|37.08|0
1758799500000|2025-09-25 11:25:00|39.61|37.21|39.53|37.13|39.62|37.22|39.5|37.1|0
1758799800000|2025-09-25 11:30:00|39.55|37.15|39.67|37.27|39.71|37.31|39.44|37.04|0
1758800100000|2025-09-25 11:35:00|39.66|37.26|39.66|37.26|39.73|37.33|39.61|37.21|0
1758800400000|2025-09-25 11:40:00|39.68|37.28|39.98|37.58|39.99|37.59|39.65|37.25|0
1758800700000|2025-09-25 11:45:00|39.96|37.56|40.01|37.61|40.17|37.77|39.95|37.55|0
1758801000000|2025-09-25 11:50:00|40|37.6|39.75|37.35|40.08|37.68|39.72|37.32|0
1758801300000|2025-09-25 11:55:00|39.76|37.36|40.23|37.83|40.27|37.87|39.69|37.29|0
1758801600000|2025-09-25 12:00:00|40.25|37.85|39.97|37.57|40.35|37.95|39.96|37.56|0
1758801900000|2025-09-25 12:05:00|39.99|37.59|39.84|37.44|39.99|37.59|39.8|37.4|0
1758802200000|2025-09-25 12:10:00|39.85|37.45|39.71|37.31|39.93|37.53|39.69|37.29|0
1758802500000|2025-09-25 12:15:00|39.75|37.35|39.83|37.43|39.87|37.47|39.75|37.35|0
1758802800000|2025-09-25 12:20:00|39.82|37.42|39.66|37.26|39.85|37.45|39.62|37.22|0
1758803100000|2025-09-25 12:25:00|39.63|37.23|39.93|37.53|40.03|37.63|39.62|37.22|0
1758803400000|2025-09-25 12:30:00|40.02|37.62|40.08|37.68|40.22|37.82|39.85|37.45|0
1758803700000|2025-09-25 12:35:00|40.1|37.7|40.16|37.76|40.22|37.82|39.97|37.57|0
1758804000000|2025-09-25 12:40:00|40.15|37.75|40.36|37.96|40.37|37.97|40.1|37.7|0
1758804300000|2025-09-25 12:45:00|40.31|37.91|40.6|38.2|40.66|38.26|40.28|37.88|0
1758804600000|2025-09-25 12:50:00|40.62|38.22|40.99|38.59|41.01|38.61|40.6|38.2|0
1758804900000|2025-09-25 12:55:00|41.02|38.62|40.78|38.38|41.05|38.65|40.72|38.32|0
1758805200000|2025-09-25 13:00:00|40.82|38.42|40.8|38.4|40.91|38.51|40.65|38.25|0
1758805500000|2025-09-25 13:05:00|40.81|38.41|40.75|38.35|40.82|38.42|40.59|38.19|0
1758805800000|2025-09-25 13:10:00|40.74|38.34|40.73|38.33|40.84|38.44|40.67|38.27|0
1758806100000|2025-09-25 13:15:00|40.72|38.32|40.42|38.02|40.8|38.4|40.42|38.02|0
1758806400000|2025-09-25 13:20:00|40.43|38.03|40.33|37.93|40.43|38.03|40.25|37.85|0
1758806700000|2025-09-25 13:25:00|40.34|37.94|40.31|37.91|40.37|37.97|40.31|37.91|0
1758807000000|2025-09-25 13:30:00|40.57|38.17|40.74|38.34|40.88|38.48|40.41|38.01|0
1758807300000|2025-09-25 13:35:00|40.72|38.32|41.57|39.17|41.58|39.18|40.69|38.29|0
1758807600000|2025-09-25 13:40:00|41.63|39.23|42.05|39.65|42.21|39.81|41.58|39.18|0
1758807900000|2025-09-25 13:45:00|42.11|39.71|41.35|38.95|42.14|39.74|41.2|38.8|0
1758808200000|2025-09-25 13:50:00|41.4|39|41.38|38.98|41.43|39.03|40.67|38.27|0
1758808500000|2025-09-25 13:55:00|41.37|38.97|41.31|38.91|41.5|39.1|41.07|38.67|0
1758808800000|2025-09-25 14:00:00|41.26|38.86|40.06|37.66|41.26|38.86|39.99|37.59|0
1758809100000|2025-09-25 14:05:00|40.09|37.69|39.37|36.97|40.1|37.7|39.37|36.97|0
1758809400000|2025-09-25 14:10:00|39.36|36.96|39.24|36.84|39.53|37.13|39.22|36.82|0
1758809700000|2025-09-25 14:15:00|39.16|36.76|38.99|36.59|39.23|36.83|38.9|36.5|0
1758810000000|2025-09-25 14:20:00|38.98|36.58|38.56|36.16|39.07|36.67|38.51|36.11|0
1758810300000|2025-09-25 14:25:00|38.59|36.19|38.89|36.49|39|36.6|38.51|36.11|0
1758810600000|2025-09-25 14:30:00|38.9|36.5|38.74|36.34|39.03|36.63|38.72|36.32|0
1758810900000|2025-09-25 14:35:00|38.76|36.36|38.72|36.32|39|36.6|38.72|36.32|0
1758811200000|2025-09-25 14:40:00|38.76|36.36|38.81|36.41|38.96|36.56|38.69|36.29|0
1758811500000|2025-09-25 14:45:00|38.82|36.42|38.61|36.21|38.99|36.59|38.61|36.21|0
1758811800000|2025-09-25 14:50:00|38.64|36.24|38.82|36.42|39.08|36.68|38.64|36.24|0
1758812100000|2025-09-25 14:55:00|38.81|36.41|38.76|36.36|38.81|36.41|38.56|36.16|0
1758812400000|2025-09-25 15:00:00|38.77|36.37|39.23|36.83|39.3|36.9|38.77|36.37|0
1758812700000|2025-09-25 15:05:00|39.21|36.81|39.52|37.12|39.72|37.32|39.15|36.75|0
1758813000000|2025-09-25 15:10:00|39.53|37.13|39.02|36.62|39.61|37.21|39|36.6|0
1758813300000|2025-09-25 15:15:00|39.03|36.63|38.99|36.59|39.14|36.74|38.89|36.49|0
1758813600000|2025-09-25 15:20:00|39.01|36.61|39.3|36.9|39.33|36.93|38.97|36.57|0
1758813900000|2025-09-25 15:25:00|39.31|36.91|39.54|37.14|39.72|37.32|39.3|36.9|0
1758814200000|2025-09-25 15:30:00|39.56|37.16|38.99|36.59|39.56|37.16|38.95|36.55|0
1758814500000|2025-09-25 15:35:00|38.98|36.58|38.65|36.25|38.98|36.58|38.65|36.25|0
1758814800000|2025-09-25 15:40:00|38.63|36.23|38.28|35.88|38.71|36.31|38.18|35.78|0
1758815100000|2025-09-25 15:45:00|38.29|35.89|38.29|35.89|38.38|35.98|38.25|35.85|0
1758815400000|2025-09-25 15:50:00|38.3|35.9|38.43|36.03|38.54|36.14|38.3|35.9|0
1758815700000|2025-09-25 15:55:00|38.41|36.01|38.49|36.09|38.59|36.19|38.31|35.91|0
1758816000000|2025-09-25 16:00:00|38.48|36.08|38.53|36.13|38.54|36.14|38.27|35.87|0
1758816300000|2025-09-25 16:05:00|38.55|36.15|38.52|36.12|38.59|36.19|38.38|35.98|0
1758816600000|2025-09-25 16:10:00|38.51|36.11|38.65|36.25|38.68|36.28|38.46|36.06|0
1758816900000|2025-09-25 16:15:00|38.64|36.24|38.66|36.26|38.72|36.32|38.38|35.98|0
1758817200000|2025-09-25 16:20:00|38.67|36.27|38.91|36.51|39.04|36.64|38.54|36.14|0
1758817500000|2025-09-25 16:25:00|38.9|36.5|38.99|36.59|39.07|36.67|38.82|36.42|0
1758817800000|2025-09-25 16:30:00|38.96|36.56|38.4|36|39.01|36.61|38.37|35.97|0
1758818100000|2025-09-25 16:35:00|38.39|35.99|38.55|36.15|38.55|36.15|38.35|35.95|0
1758818400000|2025-09-25 16:40:00|38.56|36.16|38.73|36.33|38.92|36.52|38.51|36.11|0
1758818700000|2025-09-25 16:45:00|38.74|36.34|38.86|36.46|38.89|36.49|38.54|36.14|0
1758819000000|2025-09-25 16:50:00|38.85|36.45|38.96|36.56|39.04|36.64|38.74|36.34|0
1758819300000|2025-09-25 16:55:00|38.95|36.55|38.84|36.44|38.99|36.59|38.7|36.3|0
1758819600000|2025-09-25 17:00:00|38.88|36.48|39.03|36.63|39.07|36.67|38.72|36.32|0
1758819900000|2025-09-25 17:05:00|39.04|36.64|38.7|36.3|39.07|36.67|38.61|36.21|0
1758820200000|2025-09-25 17:10:00|38.67|36.27|38.65|36.25|38.79|36.39|38.44|36.04|0
1758820500000|2025-09-25 17:15:00|38.68|36.28|38.94|36.54|39|36.6|38.61|36.21|0
1758820800000|2025-09-25 17:20:00|38.96|36.56|39.63|37.23|39.76|37.36|38.96|36.56|0
1758821100000|2025-09-25 17:25:00|39.65|37.25|39.23|36.83|39.65|37.25|39.16|36.76|0
1758821400000|2025-09-25 17:30:00|39.26|36.86|39.57|37.17|39.63|37.23|39.2|36.8|0
1758821700000|2025-09-25 17:35:00|39.56|37.16|39.83|37.43|39.94|37.54|39.56|37.16|0
1758822000000|2025-09-25 17:40:00|39.81|37.41|39.79|37.39|40.1|37.7|39.78|37.38|0
1758822300000|2025-09-25 17:45:00|39.78|37.38|40.22|37.82|40.22|37.82|39.76|37.36|0
1758822600000|2025-09-25 17:50:00|40.21|37.81|40.12|37.72|40.23|37.83|40.06|37.66|0
1758822900000|2025-09-25 17:55:00|40.09|37.69|40.63|38.23|40.68|38.28|40.08|37.68|0
1758823200000|2025-09-25 18:00:00|40.65|38.25|41.59|39.19|41.6|39.2|40.62|38.22|0
1758823500000|2025-09-25 18:05:00|41.56|39.16|41.11|38.71|41.63|39.23|40.95|38.55|0
1758823800000|2025-09-25 18:10:00|41.07|38.67|40.45|38.05|41.09|38.69|40.44|38.04|0
1758824100000|2025-09-25 18:15:00|40.44|38.04|39.92|37.52|40.45|38.05|39.87|37.47|0
1758824400000|2025-09-25 18:20:00|39.91|37.51|39.77|37.37|40.02|37.62|39.76|37.36|0
1758824700000|2025-09-25 18:25:00|39.79|37.39|39.78|37.38|39.86|37.46|39.61|37.21|0
1758825000000|2025-09-25 18:30:00|39.8|37.4|39.84|37.44|39.96|37.56|39.59|37.19|0
1758825300000|2025-09-25 18:35:00|39.85|37.45|39.49|37.09|39.88|37.48|39.47|37.07|0
1758825600000|2025-09-25 18:40:00|39.48|37.08|39.35|36.95|39.48|37.08|38.96|36.56|0
1758825900000|2025-09-25 18:45:00|39.32|36.92|39.36|36.96|39.59|37.19|39.27|36.87|0
1758826200000|2025-09-25 18:50:00|39.34|36.94|39.31|36.91|39.46|37.06|39.27|36.87|0
1758826500000|2025-09-25 18:55:00|39.33|36.93|39.27|36.87|39.43|37.03|39.19|36.79|0
1758826800000|2025-09-25 19:00:00|39.26|36.86|39.38|36.98|39.43|37.03|39.19|36.79|0
1758827100000|2025-09-25 19:05:00|39.37|36.97|39.6|37.2|39.66|37.26|39.22|36.82|0
1758827400000|2025-09-25 19:10:00|39.56|37.16|39.63|37.23|39.68|37.28|39.38|36.98|0
1758827700000|2025-09-25 19:15:00|39.62|37.22|39.82|37.42|39.84|37.44|39.55|37.15|0
1758828000000|2025-09-25 19:20:00|39.79|37.39|39.96|37.56|39.98|37.58|39.68|37.28|0
1758828300000|2025-09-25 19:25:00|39.94|37.54|39.76|37.36|39.95|37.55|39.72|37.32|0
1758828600000|2025-09-25 19:30:00|39.75|37.35|39.75|37.35|39.82|37.42|39.51|37.11|0
1758828900000|2025-09-25 19:35:00|39.74|37.34|39.89|37.49|40|37.6|39.7|37.3|0
1758829200000|2025-09-25 19:40:00|39.9|37.5|39.72|37.32|39.97|37.57|39.7|37.3|0
1758829500000|2025-09-25 19:45:00|39.69|37.29|39.89|37.49|39.96|37.56|39.67|37.27|0
1758829800000|2025-09-25 19:50:00|39.87|37.47|39.6|37.2|39.95|37.55|39.37|36.97|0
1758830100000|2025-09-25 19:55:00|39.61|37.21|39.65|37.25|39.78|37.38|39.34|36.94|0
1758830400000|2025-09-25 20:00:00|39.58|37.18|39.39|36.99|39.67|37.27|39.32|36.92|0
1758830700000|2025-09-25 20:05:00|39.4|37|39.52|37.12|39.53|37.13|39.4|37|0
1758831000000|2025-09-25 20:10:00|39.56|37.16|39.53|37.13|39.61|37.21|39.46|37.06|0
1758831300000|2025-09-25 20:15:00|39.55|37.15|39.63|37.23|39.76|37.36|39.53|37.13|0
1758831600000|2025-09-25 20:20:00|39.65|37.25|39.49|37.09|39.68|37.28|39.45|37.05|0
1758831900000|2025-09-25 20:25:00|39.47|37.07|39.46|37.06|39.53|37.13|39.43|37.03|0
1758832200000|2025-09-25 20:30:00|39.48|37.08|39.42|37.02|39.51|37.11|39.35|36.95|0
1758832500000|2025-09-25 20:35:00|39.44|37.04|39.32|36.92|39.44|37.04|39.19|36.79|0
1758832800000|2025-09-25 20:40:00|39.31|36.91|39.31|36.91|39.36|36.96|39.26|36.86|0
1758833100000|2025-09-25 20:45:00|39.32|36.92|39.33|36.93|39.36|36.96|39.31|36.91|0
1758833400000|2025-09-25 20:50:00|39.35|36.95|39.32|36.92|39.39|36.99|39.31|36.91|0
1758833700000|2025-09-25 20:55:00|39.62|36.62|39.72|36.72|39.74|36.74|39.62|36.62|0
1758834000000|2025-09-25 21:00:00|39.73|36.73|39.83|36.83|39.83|36.83|39.73|36.73|0
1758834300000|2025-09-25 21:05:00|39.82|36.82|39.8|36.8|39.84|36.84|39.79|36.79|0
1758834600000|2025-09-25 21:10:00|39.79|36.79|39.79|36.79|39.8|36.8|39.79|36.79|0
1758834900000|2025-09-25 21:15:00|39.78|36.78|39.77|36.77|39.78|36.78|39.73|36.73|0
1758835500000|2025-09-25 21:25:00|39.76|36.76|39.76|36.76|39.77|36.77|39.75|36.75|0
1758835800000|2025-09-25 21:30:00|39.77|36.77|39.75|36.75|39.77|36.77|39.75|36.75|0
1758836400000|2025-09-25 21:40:00|39.76|36.76|39.78|36.78|39.8|36.8|39.76|36.76|0
1758836700000|2025-09-25 21:45:00|39.73|36.73|39.82|36.82|39.82|36.82|39.73|36.73|0
1758837000000|2025-09-25 21:50:00|39.79|36.79|39.78|36.78|39.79|36.79|39.76|36.76|0
1758837300000|2025-09-25 21:55:00|39.77|36.77|39.8|36.8|39.8|36.8|39.76|36.76|0
1758837600000|2025-09-25 22:00:00|39.72|36.72|39.56|36.56|39.81|36.81|39.55|36.55|0
1758837900000|2025-09-25 22:05:00|39.55|36.55|39.38|36.38|39.56|36.56|39.34|36.34|0
1758838200000|2025-09-25 22:10:00|39.35|36.35|39.46|36.46|39.48|36.48|39.34|36.34|0
1758838500000|2025-09-25 22:15:00|39.45|36.45|39.5|36.5|39.51|36.51|39.44|36.44|0
1758838800000|2025-09-25 22:20:00|39.48|36.48|39.51|36.51|39.56|36.56|39.45|36.45|0
1758839100000|2025-09-25 22:25:00|39.5|36.5|39.49|36.49|39.53|36.53|39.43|36.43|0
1758839400000|2025-09-25 22:30:00|39.48|36.48|39.5|36.5|39.61|36.61|39.45|36.45|0
1758839700000|2025-09-25 22:35:00|39.49|36.49|39.39|36.39|39.49|36.49|39.37|36.37|0
1758840000000|2025-09-25 22:40:00|39.38|36.38|39.39|36.39|39.42|36.42|39.33|36.33|0
1758840300000|2025-09-25 22:45:00|39.4|36.4|39.61|36.61|39.61|36.61|39.39|36.39|0
1758840600000|2025-09-25 22:50:00|39.59|36.59|39.78|36.78|39.79|36.79|39.55|36.55|0
1758840900000|2025-09-25 22:55:00|39.77|36.77|39.67|36.67|39.77|36.77|39.62|36.62|0
1758841200000|2025-09-25 23:00:00|39.68|36.68|39.65|36.65|39.75|36.75|39.6|36.6|0
1758841500000|2025-09-25 23:05:00|39.63|36.63|39.77|36.77|39.77|36.77|39.63|36.63|0
1758841800000|2025-09-25 23:10:00|39.76|36.76|39.74|36.74|39.85|36.85|39.73|36.73|0
1758842100000|2025-09-25 23:15:00|39.73|36.73|39.7|36.7|39.75|36.75|39.67|36.67|0
1758842400000|2025-09-25 23:20:00|39.71|36.71|39.73|36.73|39.77|36.77|39.67|36.67|0
1758842700000|2025-09-25 23:25:00|39.74|36.74|39.74|36.74|39.85|36.85|39.74|36.74|0
1758843000000|2025-09-25 23:30:00|39.73|36.73|39.82|36.82|39.83|36.83|39.73|36.73|0
1758843300000|2025-09-25 23:35:00|39.8|36.8|39.82|36.82|39.86|36.86|39.77|36.77|0
1758843600000|2025-09-25 23:40:00|39.83|36.83|39.69|36.69|39.83|36.83|39.69|36.69|0
1758843900000|2025-09-25 23:45:00|39.71|36.71|39.83|36.83|39.83|36.83|39.71|36.71|0
1758844200000|2025-09-25 23:50:00|39.84|36.84|39.85|36.85|39.87|36.87|39.8|36.8|0
1758844500000|2025-09-25 23:55:00|39.86|36.86|39.87|36.87|39.87|36.87|39.81|36.81|0
1758844800000|2025-09-26 00:00:00|39.88|36.88|39.85|36.85|39.93|36.93|39.8|36.8|0
1758845100000|2025-09-26 00:05:00|39.86|36.86|39.88|36.88|39.95|36.95|39.83|36.83|0
1758845400000|2025-09-26 00:10:00|39.89|36.89|39.65|36.65|39.9|36.9|39.64|36.64|0
1758845700000|2025-09-26 00:15:00|39.67|36.67|39.54|37.14|39.7|37.21|39.4|36.64|0
1758846000000|2025-09-26 00:20:00|39.56|37.16|39.63|37.23|39.63|37.23|39.48|37.08|0
1758846300000|2025-09-26 00:25:00|39.65|37.25|39.72|37.32|39.76|37.36|39.57|37.17|0
1758846600000|2025-09-26 00:30:00|39.73|37.33|39.71|37.31|39.78|37.38|39.71|37.31|0
1758846900000|2025-09-26 00:35:00|39.7|37.3|39.71|37.31|39.78|37.38|39.65|37.25|0
1758847200000|2025-09-26 00:40:00|39.7|37.3|39.72|37.32|39.74|37.34|39.68|37.28|0
1758847500000|2025-09-26 00:45:00|39.73|37.33|39.81|37.41|39.85|37.45|39.72|37.32|0
1758847800000|2025-09-26 00:50:00|39.82|37.42|39.78|37.38|39.84|37.44|39.76|37.36|0
1758848100000|2025-09-26 00:55:00|39.76|37.36|39.57|37.17|39.78|37.38|39.54|37.14|0
1758848400000|2025-09-26 01:00:00|39.58|37.18|39.73|37.33|39.78|37.38|39.56|37.16|0
1758848700000|2025-09-26 01:05:00|39.71|37.31|39.72|37.32|39.73|37.33|39.66|37.26|0
1758849000000|2025-09-26 01:10:00|39.74|37.34|39.81|37.41|39.86|37.46|39.69|37.29|0
1758849300000|2025-09-26 01:15:00|39.83|37.43|39.93|37.53|39.99|37.59|39.8|37.4|0
1758849600000|2025-09-26 01:20:00|39.94|37.54|39.9|37.5|39.97|37.57|39.87|37.47|0
1758849900000|2025-09-26 01:25:00|39.92|37.52|39.89|37.49|39.95|37.55|39.87|37.47|0
1758850200000|2025-09-26 01:30:00|39.9|37.5|39.86|37.46|39.95|37.55|39.83|37.43|0
1758850500000|2025-09-26 01:35:00|39.84|37.44|39.79|37.39|39.9|37.5|39.75|37.35|0
1758850800000|2025-09-26 01:40:00|39.77|37.37|39.8|37.4|39.85|37.45|39.77|37.37|0
1758851100000|2025-09-26 01:45:00|39.81|37.41|39.75|37.35|39.81|37.41|39.67|37.27|0
1758851400000|2025-09-26 01:50:00|39.74|37.34|39.88|37.48|39.96|37.56|39.74|37.34|0
1758851700000|2025-09-26 01:55:00|39.85|37.45|39.9|37.5|39.94|37.54|39.84|37.44|0
1758852000000|2025-09-26 02:00:00|39.89|37.49|39.9|37.5|39.95|37.55|39.85|37.45|0
1758852300000|2025-09-26 02:05:00|39.88|37.48|39.93|37.53|39.94|37.54|39.88|37.48|0
1758852600000|2025-09-26 02:10:00|39.94|37.54|39.91|37.51|39.95|37.55|39.87|37.47|0
1758852900000|2025-09-26 02:15:00|39.92|37.52|39.81|37.41|39.94|37.54|39.8|37.4|0
1758853200000|2025-09-26 02:20:00|39.82|37.42|39.83|37.43|39.89|37.49|39.79|37.39|0
1758853500000|2025-09-26 02:25:00|39.85|37.45|39.81|37.41|39.85|37.45|39.78|37.38|0
1758853800000|2025-09-26 02:30:00|39.79|37.39|39.64|37.24|39.81|37.41|39.63|37.23|0
1758854100000|2025-09-26 02:35:00|39.63|37.23|39.65|37.25|39.72|37.32|39.61|37.21|0
1758854400000|2025-09-26 02:40:00|39.63|37.23|39.67|37.27|39.69|37.29|39.6|37.2|0
1758854700000|2025-09-26 02:45:00|39.68|37.28|39.67|37.27|39.7|37.3|39.67|37.27|0
1758855000000|2025-09-26 02:50:00|39.68|37.28|39.8|37.4|39.81|37.41|39.64|37.24|0
1758855300000|2025-09-26 02:55:00|39.79|37.39|39.8|37.4|39.81|37.41|39.76|37.36|0
1758855600000|2025-09-26 03:00:00|39.79|37.39|39.79|37.39|39.83|37.43|39.74|37.34|0
1758855900000|2025-09-26 03:05:00|39.81|37.41|39.82|37.42|39.84|37.44|39.74|37.34|0
1758856200000|2025-09-26 03:10:00|39.81|37.41|39.97|37.57|39.99|37.59|39.78|37.38|0
1758856500000|2025-09-26 03:15:00|39.95|37.55|40.14|37.74|40.16|37.76|39.94|37.54|0
1758856800000|2025-09-26 03:20:00|40.12|37.72|40.12|37.72|40.2|37.8|40.09|37.69|0
1758857100000|2025-09-26 03:25:00|40.14|37.74|40.08|37.68|40.15|37.75|40.08|37.68|0
1758857400000|2025-09-26 03:30:00|40.11|37.71|40.12|37.72|40.14|37.74|40.09|37.69|0
1758857700000|2025-09-26 03:35:00|40.11|37.71|40.1|37.7|40.17|37.77|40.1|37.7|0
1758858000000|2025-09-26 03:40:00|40.09|37.69|40.09|37.69|40.12|37.72|40.01|37.61|0
1758858300000|2025-09-26 03:45:00|40.07|37.67|40.06|37.66|40.11|37.71|40.04|37.64|0
1758858600000|2025-09-26 03:50:00|40.05|37.65|40.03|37.63|40.1|37.7|40.01|37.61|0
1758858900000|2025-09-26 03:55:00|40.01|37.61|40.04|37.64|40.09|37.69|40|37.6|0
1758859200000|2025-09-26 04:00:00|40.07|37.67|39.99|37.59|40.29|37.89|39.93|37.53|0
1758859500000|2025-09-26 04:05:00|40.01|37.61|39.96|37.56|40.02|37.62|39.91|37.51|0
1758859800000|2025-09-26 04:10:00|39.93|37.53|39.88|37.48|39.97|37.57|39.83|37.43|0
1758860100000|2025-09-26 04:15:00|39.9|37.5|39.89|37.49|39.91|37.51|39.82|37.42|0
1758860400000|2025-09-26 04:20:00|39.88|37.48|39.78|37.38|39.88|37.48|39.75|37.35|0
1758860700000|2025-09-26 04:25:00|39.79|37.39|39.9|37.5|39.9|37.5|39.75|37.35|0
1758861000000|2025-09-26 04:30:00|39.87|37.47|39.93|37.53|39.96|37.56|39.84|37.44|0
1758861300000|2025-09-26 04:35:00|39.91|37.51|39.86|37.46|39.96|37.56|39.84|37.44|0
1758861600000|2025-09-26 04:40:00|39.87|37.47|39.9|37.5|39.9|37.5|39.81|37.41|0
1758861900000|2025-09-26 04:45:00|39.89|37.49|39.86|37.46|39.91|37.51|39.84|37.44|0
1758862200000|2025-09-26 04:50:00|39.9|37.5|40.01|37.61|40.05|37.65|39.81|37.41|0
1758862500000|2025-09-26 04:55:00|40.02|37.62|40.11|37.71|40.13|37.73|40|37.6|0
1758862800000|2025-09-26 05:00:00|40.13|37.73|40.07|37.67|40.13|37.73|40.01|37.61|0
1758863100000|2025-09-26 05:05:00|40.06|37.66|40.09|37.69|40.15|37.75|40.03|37.63|0
1758863400000|2025-09-26 05:10:00|40.12|37.72|39.99|37.59|40.12|37.72|39.96|37.56|0
1758863700000|2025-09-26 05:15:00|39.98|37.58|39.99|37.59|40.02|37.62|39.96|37.56|0
1758864000000|2025-09-26 05:20:00|40.01|37.61|39.93|37.53|40.03|37.63|39.91|37.51|0
1758864300000|2025-09-26 05:25:00|39.92|37.52|39.92|37.52|39.97|37.57|39.89|37.49|0
1758864600000|2025-09-26 05:30:00|39.94|37.54|39.93|37.53|39.98|37.58|39.89|37.49|0
1758864900000|2025-09-26 05:35:00|39.91|37.51|39.91|37.51|39.94|37.54|39.85|37.45|0
1758865200000|2025-09-26 05:40:00|39.88|37.48|39.79|37.39|39.92|37.52|39.76|37.36|0
1758865500000|2025-09-26 05:45:00|39.8|37.4|39.81|37.41|39.83|37.43|39.77|37.37|0
1758865800000|2025-09-26 05:50:00|39.84|37.44|39.78|37.38|39.87|37.47|39.73|37.33|0
1758866100000|2025-09-26 05:55:00|39.77|37.37|39.77|37.37|39.81|37.41|39.7|37.3|0
1758866400000|2025-09-26 06:00:00|39.8|37.4|39.64|37.24|39.82|37.42|39.59|37.19|0
1758866700000|2025-09-26 06:05:00|39.63|37.23|39.37|36.97|39.64|37.24|39.37|36.97|0
1758867000000|2025-09-26 06:10:00|39.38|36.98|39.21|36.81|39.39|36.99|39.2|36.8|0
1758867300000|2025-09-26 06:15:00|39.2|36.8|39.02|36.62|39.2|36.8|38.99|36.59|0
1758867600000|2025-09-26 06:20:00|39.05|36.65|39.08|36.68|39.12|36.72|38.98|36.58|0
1758867900000|2025-09-26 06:25:00|39.09|36.69|39.09|36.69|39.11|36.71|39.01|36.61|0
1758868200000|2025-09-26 06:30:00|39.12|36.72|39.06|36.66|39.14|36.74|39.01|36.61|0
1758868500000|2025-09-26 06:35:00|39.09|36.69|39.1|36.7|39.15|36.75|39.04|36.64|0
1758868800000|2025-09-26 06:40:00|39.08|36.68|39.11|36.71|39.15|36.75|39.04|36.64|0
1758869100000|2025-09-26 06:45:00|39.12|36.72|39.1|36.7|39.14|36.74|39.07|36.67|0
1758869400000|2025-09-26 06:50:00|39.09|36.69|39.15|36.75|39.16|36.76|39.04|36.64|0
1758869700000|2025-09-26 06:55:00|39.16|36.76|39.26|36.86|39.26|36.86|39.1|36.7|0
1758870000000|2025-09-26 07:00:00|39.25|36.85|39.18|36.78|39.29|36.89|39.09|36.69|0
1758870300000|2025-09-26 07:05:00|39.19|36.79|39.15|36.75|39.26|36.86|39.11|36.71|0
1758870600000|2025-09-26 07:10:00|39.17|36.77|39.11|36.71|39.17|36.77|39.05|36.65|0
1758870900000|2025-09-26 07:15:00|39.12|36.72|39.29|36.89|39.33|36.93|39.1|36.7|0
1758871200000|2025-09-26 07:20:00|39.3|36.9|39.3|36.9|39.36|36.96|39.26|36.86|0
1758871500000|2025-09-26 07:25:00|39.24|36.84|38.87|36.47|39.25|36.85|38.87|36.47|0
1758871800000|2025-09-26 07:30:00|38.89|36.49|39|36.6|39.01|36.61|38.86|36.46|0
1758872100000|2025-09-26 07:35:00|39.01|36.61|39.01|36.61|39.05|36.65|38.93|36.53|0
1758872400000|2025-09-26 07:40:00|39.03|36.63|38.97|36.57|39.07|36.67|38.93|36.53|0
1758872700000|2025-09-26 07:45:00|38.98|36.58|38.95|36.55|39|36.6|38.93|36.53|0
1758873000000|2025-09-26 07:50:00|38.94|36.54|38.98|36.58|39.01|36.61|38.92|36.52|0
1758873300000|2025-09-26 07:55:00|38.99|36.59|39.06|36.66|39.11|36.71|38.94|36.54|0
1758873600000|2025-09-26 08:00:00|39.08|36.68|38.86|36.46|39.11|36.71|38.8|36.4|0
1758873900000|2025-09-26 08:05:00|38.84|36.44|38.76|36.36|38.9|36.5|38.75|36.35|0
1758874200000|2025-09-26 08:10:00|38.75|36.35|38.76|36.36|38.81|36.41|38.73|36.33|0
1758874500000|2025-09-26 08:15:00|38.77|36.37|38.7|36.3|38.79|36.39|38.64|36.24|0
1758874800000|2025-09-26 08:20:00|38.67|36.27|38.78|36.38|38.8|36.4|38.62|36.22|0
1758875100000|2025-09-26 08:25:00|38.75|36.35|38.79|36.39|38.92|36.52|38.75|36.35|0
1758875400000|2025-09-26 08:30:00|38.78|36.38|38.69|36.29|38.82|36.42|38.67|36.27|0
1758875700000|2025-09-26 08:35:00|38.68|36.28|38.7|36.3|38.74|36.34|38.68|36.28|0
1758876000000|2025-09-26 08:40:00|38.71|36.31|38.76|36.36|38.78|36.38|38.68|36.28|0
1758876300000|2025-09-26 08:45:00|38.75|36.35|39.05|36.65|39.17|36.77|38.75|36.35|0
1758876600000|2025-09-26 08:50:00|39.07|36.67|39.15|36.75|39.2|36.8|39.02|36.62|0
1758876900000|2025-09-26 08:55:00|39.14|36.74|39.21|36.81|39.22|36.82|39.09|36.69|0
1758877200000|2025-09-26 09:00:00|39.23|36.83|39.38|36.98|39.44|37.04|39.17|36.77|0
1758877500000|2025-09-26 09:05:00|39.39|36.99|39.18|36.78|39.43|37.03|39.13|36.73|0
1758877800000|2025-09-26 09:10:00|39.19|36.79|38.98|36.58|39.25|36.85|38.96|36.56|0
1758878100000|2025-09-26 09:15:00|38.99|36.59|39|36.6|39.05|36.65|38.95|36.55|0
1758878400000|2025-09-26 09:20:00|38.98|36.58|39.15|36.75|39.16|36.76|38.97|36.57|0
1758878700000|2025-09-26 09:25:00|39.13|36.73|39.26|36.86|39.28|36.88|39.13|36.73|0
1758879000000|2025-09-26 09:30:00|39.27|36.87|39.17|36.77|39.29|36.89|39.16|36.76|0
1758879300000|2025-09-26 09:35:00|39.19|36.79|39.14|36.74|39.24|36.84|39.12|36.72|0
1758879600000|2025-09-26 09:40:00|39.18|36.78|39.14|36.74|39.18|36.78|39.11|36.71|0
1758879900000|2025-09-26 09:45:00|39.12|36.72|39.11|36.71|39.18|36.78|39.06|36.66|0
1758880200000|2025-09-26 09:50:00|39.09|36.69|39.04|36.64|39.1|36.7|39|36.6|0
1758880500000|2025-09-26 09:55:00|39.05|36.65|39.06|36.66|39.07|36.67|39.03|36.63|0
1758880800000|2025-09-26 10:00:00|39.03|36.63|39.05|36.65|39.08|36.68|38.96|36.56|0
1758881100000|2025-09-26 10:05:00|39.03|36.63|39.29|36.89|39.35|36.95|39.02|36.62|0
1758881400000|2025-09-26 10:10:00|39.28|36.88|39.25|36.85|39.32|36.92|39.17|36.77|0
1758881700000|2025-09-26 10:15:00|39.24|36.84|39.18|36.78|39.25|36.85|39.15|36.75|0
1758882000000|2025-09-26 10:20:00|39.19|36.79|39.24|36.84|39.29|36.89|39.18|36.78|0
1758882300000|2025-09-26 10:25:00|39.25|36.85|39.24|36.84|39.28|36.88|39.17|36.77|0
1758882600000|2025-09-26 10:30:00|39.26|36.86|39.33|36.93|39.38|36.98|39.22|36.82|0
1758882900000|2025-09-26 10:35:00|39.32|36.92|39.34|36.94|39.37|36.97|39.26|36.86|0
1758883200000|2025-09-26 10:40:00|39.35|36.95|39.36|36.96|39.38|36.98|39.3|36.9|0
1758883500000|2025-09-26 10:45:00|39.37|36.97|39.34|36.94|39.38|36.98|39.29|36.89|0
1758883800000|2025-09-26 10:50:00|39.35|36.95|39.4|37|39.42|37.02|39.31|36.91|0
1758884100000|2025-09-26 10:55:00|39.41|37.01|39.35|36.95|39.41|37.01|39.31|36.91|0
1758884400000|2025-09-26 11:00:00|39.34|36.94|39.33|36.93|39.39|36.99|39.27|36.87|0
1758884700000|2025-09-26 11:05:00|39.35|36.95|39.22|36.82|39.39|36.99|39.2|36.8|0
1758885000000|2025-09-26 11:10:00|39.21|36.81|39.06|36.66|39.24|36.84|39.02|36.62|0
1758885300000|2025-09-26 11:15:00|39.07|36.67|39.24|36.84|39.29|36.89|39.02|36.62|0
1758885600000|2025-09-26 11:20:00|39.25|36.85|39.31|36.91|39.33|36.93|39.22|36.82|0
1758885900000|2025-09-26 11:25:00|39.32|36.92|39.34|36.94|39.42|37.02|39.31|36.91|0
1758886200000|2025-09-26 11:30:00|39.33|36.93|39.28|36.88|39.38|36.98|39.27|36.87|0
1758886500000|2025-09-26 11:35:00|39.27|36.87|39.24|36.84|39.31|36.91|39.18|36.78|0
1758886800000|2025-09-26 11:40:00|39.25|36.85|39.18|36.78|39.27|36.87|39.15|36.75|0
1758887100000|2025-09-26 11:45:00|39.2|36.8|39.09|36.69|39.21|36.81|39.05|36.65|0
1758887400000|2025-09-26 11:50:00|39.08|36.68|38.92|36.52|39.1|36.7|38.9|36.5|0
1758887700000|2025-09-26 11:55:00|38.93|36.53|39.02|36.62|39.04|36.64|38.91|36.51|0
1758888000000|2025-09-26 12:00:00|39|36.6|39.11|36.71|39.12|36.72|38.99|36.59|0
1758888300000|2025-09-26 12:05:00|39.12|36.72|38.95|36.55|39.12|36.72|38.86|36.46|0
1758888600000|2025-09-26 12:10:00|38.94|36.54|38.96|36.56|39|36.6|38.89|36.49|0
1758888900000|2025-09-26 12:15:00|38.94|36.54|38.87|36.47|38.96|36.56|38.85|36.45|0
1758889200000|2025-09-26 12:20:00|38.89|36.49|38.79|36.39|38.94|36.54|38.79|36.39|0
1758889500000|2025-09-26 12:25:00|38.83|36.43|38.78|36.38|38.87|36.47|38.72|36.32|0
1758889800000|2025-09-26 12:30:00|38.8|36.4|37.98|35.58|38.81|36.41|37.94|35.54|0
1758890100000|2025-09-26 12:35:00|37.96|35.56|37.58|35.18|38|35.6|37.4|35|0
1758890400000|2025-09-26 12:40:00|37.56|35.16|37.54|35.14|37.68|35.28|37.51|35.11|0
1758890700000|2025-09-26 12:45:00|37.57|35.17|37.76|35.36|37.83|35.43|37.56|35.16|0
1758891000000|2025-09-26 12:50:00|37.74|35.34|37.96|35.56|38.02|35.62|37.68|35.28|0
1758891300000|2025-09-26 12:55:00|37.97|35.57|37.79|35.39|37.99|35.59|37.76|35.36|0
1758891600000|2025-09-26 13:00:00|37.76|35.36|38.05|35.65|38.05|35.65|37.75|35.35|0
1758891900000|2025-09-26 13:05:00|38.06|35.66|38.1|35.7|38.15|35.75|38.01|35.61|0
1758892200000|2025-09-26 13:10:00|38.09|35.69|38.03|35.63|38.16|35.76|38.03|35.63|0
1758892500000|2025-09-26 13:15:00|38.05|35.65|38.09|35.69|38.1|35.7|38|35.6|0
1758892800000|2025-09-26 13:20:00|38.1|35.7|38.04|35.64|38.11|35.71|37.93|35.53|0
1758893100000|2025-09-26 13:25:00|38.09|35.69|38.06|35.66|38.11|35.71|38.05|35.65|0
1758893400000|2025-09-26 13:30:00|38.42|36.02|37.5|35.1|38.6|36.2|37.43|35.03|0
1758893700000|2025-09-26 13:35:00|37.48|35.08|37.36|34.96|37.59|35.19|37.27|34.87|0
1758894000000|2025-09-26 13:40:00|37.33|34.93|37.43|35.03|37.54|35.14|37|34.6|0
1758894300000|2025-09-26 13:45:00|37.46|35.06|37.18|34.78|37.72|35.32|37.01|34.61|0
1758894600000|2025-09-26 13:50:00|37.15|34.75|37.38|34.98|37.56|35.16|37.09|34.69|0
1758894900000|2025-09-26 13:55:00|37.42|35.02|37.16|34.76|37.51|35.11|37.1|34.7|0
1758895200000|2025-09-26 14:00:00|37.17|34.77|37.65|35.25|37.66|35.26|36.9|34.5|0
1758895500000|2025-09-26 14:05:00|37.67|35.27|38.39|35.99|38.53|36.13|37.61|35.21|0
1758895800000|2025-09-26 14:10:00|38.37|35.97|38.53|36.13|38.79|36.39|38.2|35.8|0
1758896100000|2025-09-26 14:15:00|38.56|36.16|38.62|36.22|38.88|36.48|38.4|36|0
1758896400000|2025-09-26 14:20:00|38.63|36.23|39.01|36.61|39.02|36.62|38.61|36.21|0
1758896700000|2025-09-26 14:25:00|38.99|36.59|38.95|36.55|39.64|37.24|38.95|36.55|0
1758897000000|2025-09-26 14:30:00|38.96|36.56|39.11|36.71|39.3|36.9|38.96|36.56|0
1758897300000|2025-09-26 14:35:00|39.12|36.72|38.29|35.89|39.25|36.85|38.24|35.84|0
1758897600000|2025-09-26 14:40:00|38.25|35.85|38.26|35.86|38.35|35.95|38.03|35.63|0
1758897900000|2025-09-26 14:45:00|38.25|35.85|38.97|36.57|38.99|36.59|38.12|35.72|0
1758898200000|2025-09-26 14:50:00|38.95|36.55|38.82|36.42|39.16|36.76|38.7|36.3|0
1758898500000|2025-09-26 14:55:00|38.83|36.43|38.91|36.51|38.96|36.56|38.49|36.09|0
1758898800000|2025-09-26 15:00:00|38.97|36.57|38.74|36.34|39.08|36.68|38.61|36.21|0
1758899100000|2025-09-26 15:05:00|38.76|36.36|38.67|36.27|38.91|36.51|38.55|36.15|0
1758899400000|2025-09-26 15:10:00|38.66|36.26|38.77|36.37|38.85|36.45|38.53|36.13|0
1758899700000|2025-09-26 15:15:00|38.78|36.38|38.23|35.83|39.01|36.61|38.22|35.82|0
1758900000000|2025-09-26 15:20:00|38.25|35.85|38.42|36.02|38.64|36.24|38.2|35.8|0
1758900300000|2025-09-26 15:25:00|38.43|36.03|37.86|35.46|38.44|36.04|37.82|35.42|0
1758900600000|2025-09-26 15:30:00|37.83|35.43|37.91|35.51|38.02|35.62|37.71|35.31|0
1758900900000|2025-09-26 15:35:00|37.93|35.53|38.35|35.95|38.38|35.98|37.85|35.45|0
1758901200000|2025-09-26 15:40:00|38.33|35.93|37.96|35.56|38.35|35.95|37.92|35.52|0
1758901500000|2025-09-26 15:45:00|38.03|35.63|37.9|35.5|38.2|35.8|37.89|35.49|0
1758901800000|2025-09-26 15:50:00|37.92|35.52|38.2|35.8|38.31|35.91|37.9|35.5|0
1758902100000|2025-09-26 15:55:00|38.21|35.81|38.54|36.14|38.59|36.19|38.09|35.69|0
1758902400000|2025-09-26 16:00:00|38.52|36.12|38.48|36.08|38.68|36.28|38.45|36.05|0
1758902700000|2025-09-26 16:05:00|38.49|36.09|38.46|36.06|38.56|36.16|38.31|35.91|0
1758903000000|2025-09-26 16:10:00|38.48|36.08|38.23|35.83|38.5|36.1|38.21|35.81|0
1758903300000|2025-09-26 16:15:00|38.22|35.82|37.87|35.47|38.24|35.84|37.87|35.47|0
1758903600000|2025-09-26 16:20:00|37.89|35.49|37.22|34.82|37.89|35.49|37.19|34.79|0
1758903900000|2025-09-26 16:25:00|37.2|34.8|37.17|34.77|37.31|34.91|37.04|34.64|0
1758904200000|2025-09-26 16:30:00|37.19|34.79|37.15|34.75|37.37|34.97|37.01|34.61|0
1758904500000|2025-09-26 16:35:00|37.17|34.77|37.08|34.68|37.28|34.88|37|34.6|0
1758904800000|2025-09-26 16:40:00|37.1|34.7|36.83|34.43|37.19|34.79|36.8|34.4|0
1758905100000|2025-09-26 16:45:00|36.82|34.42|36.94|34.54|37.03|34.63|36.77|34.37|0
1758905400000|2025-09-26 16:50:00|36.92|34.52|36.71|34.31|36.95|34.55|36.64|34.24|0
1758905700000|2025-09-26 16:55:00|36.7|34.3|36.51|34.11|36.82|34.42|36.42|34.02|0
1758906000000|2025-09-26 17:00:00|36.53|34.13|36.49|34.09|36.57|34.17|36.35|33.95|0
1758906300000|2025-09-26 17:05:00|36.48|34.08|36.52|34.12|36.59|34.19|36.36|33.96|0
1758906600000|2025-09-26 17:10:00|36.5|34.1|36.27|33.87|36.52|34.12|36.25|33.85|0
1758906900000|2025-09-26 17:15:00|36.25|33.85|36.35|33.95|36.41|34.01|36.24|33.84|0
1758907200000|2025-09-26 17:20:00|36.37|33.97|36.27|33.87|36.46|34.06|36.27|33.87|0
1758907500000|2025-09-26 17:25:00|36.26|33.86|36.22|33.82|36.4|34|36.18|33.78|0
1758907800000|2025-09-26 17:30:00|36.23|33.83|36.33|33.93|36.35|33.95|36.21|33.81|0
1758908100000|2025-09-26 17:35:00|36.34|33.94|36.32|33.92|36.38|33.98|36.23|33.83|0
1758908400000|2025-09-26 17:40:00|36.29|33.89|36.28|33.88|36.4|34|36.19|33.79|0
1758908700000|2025-09-26 17:45:00|36.27|33.87|36.36|33.96|36.41|34.01|36.23|33.83|0
1758909000000|2025-09-26 17:50:00|36.37|33.97|36.63|34.23|36.66|34.26|36.37|33.97|0
1758909300000|2025-09-26 17:55:00|36.62|34.22|36.41|34.01|36.76|34.36|36.41|34.01|0
1758909600000|2025-09-26 18:00:00|36.42|34.02|36.27|33.87|36.48|34.08|36.19|33.79|0
1758909900000|2025-09-26 18:05:00|36.29|33.89|36.6|34.2|36.6|34.2|36.28|33.88|0
1758910200000|2025-09-26 18:10:00|36.62|34.22|36.72|34.32|36.77|34.37|36.46|34.06|0
1758910500000|2025-09-26 18:15:00|36.7|34.3|36.51|34.11|36.7|34.3|36.41|34.01|0
1758910800000|2025-09-26 18:20:00|36.5|34.1|36.36|33.96|36.6|34.2|36.36|33.96|0
1758911100000|2025-09-26 18:25:00|36.35|33.95|36.33|33.93|36.39|33.99|36.17|33.77|0
1758911400000|2025-09-26 18:30:00|36.32|33.92|36.28|33.88|36.36|33.96|36.26|33.86|0
1758911700000|2025-09-26 18:35:00|36.3|33.9|36.25|33.85|36.35|33.95|36.19|33.79|0
1758912000000|2025-09-26 18:40:00|36.24|33.84|36.27|33.87|36.31|33.91|36.18|33.78|0
1758912300000|2025-09-26 18:45:00|36.26|33.86|36.23|33.83|36.58|34.18|36.21|33.81|0
1758912600000|2025-09-26 18:50:00|36.24|33.84|36.33|33.93|36.41|34.01|36.2|33.8|0
1758912900000|2025-09-26 18:55:00|36.32|33.92|36.3|33.9|36.36|33.96|36.26|33.86|0
1758913200000|2025-09-26 19:00:00|36.32|33.92|36.25|33.85|36.39|33.99|36.23|33.83|0
1758913500000|2025-09-26 19:05:00|36.23|33.83|36.44|34.04|36.45|34.05|36.21|33.81|0
1758913800000|2025-09-26 19:10:00|36.45|34.05|36.49|34.09|36.53|34.13|36.39|33.99|0
1758914100000|2025-09-26 19:15:00|36.5|34.1|36.43|34.03|36.62|34.22|36.38|33.98|0
1758914400000|2025-09-26 19:20:00|36.45|34.05|36.33|33.93|36.46|34.06|36.31|33.91|0
1758914700000|2025-09-26 19:25:00|36.32|33.92|36.39|33.99|36.43|34.03|36.3|33.9|0
1758915000000|2025-09-26 19:30:00|36.4|34|36.58|34.18|36.61|34.21|36.39|33.99|0
1758915300000|2025-09-26 19:35:00|36.53|34.13|36.52|34.12|36.6|34.2|36.45|34.05|0
1758915600000|2025-09-26 19:40:00|36.53|34.13|36.49|34.09|36.61|34.21|36.4|34|0
1758915900000|2025-09-26 19:45:00|36.47|34.07|36.1|33.7|36.52|34.12|36.1|33.7|0
1758916200000|2025-09-26 19:50:00|36.11|33.71|35.93|33.53|36.42|34.02|35.93|33.53|0
1758916500000|2025-09-26 19:55:00|35.9|33.5|35.84|33.44|36.13|33.73|35.76|33.36|0
1758916800000|2025-09-26 20:00:00|35.86|33.46|35.72|33.32|35.86|33.46|35.7|33.3|0
1758917100000|2025-09-26 20:05:00|35.69|33.29|35.64|33.24|35.74|33.34|35.63|33.23|0
1758917400000|2025-09-26 20:10:00|35.66|33.26|35.53|33.13|35.7|33.3|35.53|33.13|0
1759105200000|2025-09-29 00:20:00|35.18|32.78|35.17|32.77|35.18|32.78|35.17|32.77|0
1759105500000|2025-09-29 00:25:00|35.16|32.76|35.18|32.78|35.2|32.8|35.1|32.7|0
1759105800000|2025-09-29 00:30:00|35.16|32.76|35.17|32.77|35.19|32.79|35.13|32.73|0
1759106100000|2025-09-29 00:35:00|35.18|32.78|35.11|32.71|35.18|32.78|35.06|32.66|0
1759106400000|2025-09-29 00:40:00|35.12|32.72|34.9|32.5|35.13|32.73|34.89|32.49|0
1759106700000|2025-09-29 00:45:00|34.89|32.49|34.84|32.44|34.9|32.5|34.83|32.43|0
1759107000000|2025-09-29 00:50:00|34.83|32.43|34.93|32.53|34.94|32.54|34.83|32.43|0
1759107300000|2025-09-29 00:55:00|34.94|32.54|34.92|32.52|34.96|32.56|34.9|32.5|0
1759107600000|2025-09-29 01:00:00|34.91|32.51|35.23|32.83|35.28|32.88|34.91|32.51|0
1759107900000|2025-09-29 01:05:00|35.22|32.82|35.22|32.82|35.3|32.9|35.19|32.79|0
1759108200000|2025-09-29 01:10:00|35.24|32.84|35.19|32.79|35.25|32.85|35.16|32.76|0
1759108500000|2025-09-29 01:15:00|35.18|32.78|35.17|32.77|35.21|32.81|35.13|32.73|0
1759108800000|2025-09-29 01:20:00|35.14|32.74|35.11|32.71|35.18|32.78|35.08|32.68|0
1759109100000|2025-09-29 01:25:00|35.09|32.69|35.1|32.7|35.13|32.73|35.07|32.67|0
1759109400000|2025-09-29 01:30:00|35.09|32.69|35.14|32.74|35.15|32.75|35.08|32.68|0
1759109700000|2025-09-29 01:35:00|35.16|32.76|35.11|32.71|35.16|32.76|35.07|32.67|0
1759110000000|2025-09-29 01:40:00|35.12|32.72|35.12|32.72|35.15|32.75|35.09|32.69|0
1759110300000|2025-09-29 01:45:00|35.13|32.73|34.92|32.52|35.15|32.75|34.91|32.51|0
1759110600000|2025-09-29 01:50:00|34.93|32.53|34.9|32.5|34.96|32.56|34.89|32.49|0
1759110900000|2025-09-29 01:55:00|34.93|32.53|34.99|32.59|35.01|32.61|34.89|32.49|0
1759111200000|2025-09-29 02:00:00|34.98|32.58|34.98|32.58|35.01|32.61|34.96|32.56|0
1759111500000|2025-09-29 02:05:00|34.96|32.56|34.96|32.56|34.99|32.59|34.94|32.54|0
1759111800000|2025-09-29 02:10:00|34.95|32.55|34.96|32.56|34.97|32.57|34.91|32.51|0
1759112100000|2025-09-29 02:15:00|34.94|32.54|34.97|32.57|34.98|32.58|34.93|32.53|0
1759112400000|2025-09-29 02:20:00|34.98|32.58|34.96|32.56|35|32.6|34.95|32.55|0
1759112700000|2025-09-29 02:25:00|34.95|32.55|34.96|32.56|35|32.6|34.92|32.52|0
1759113000000|2025-09-29 02:30:00|34.94|32.54|34.95|32.55|34.99|32.59|34.94|32.54|0
1759113300000|2025-09-29 02:35:00|34.96|32.56|34.97|32.57|34.99|32.59|34.92|32.52|0
1759113600000|2025-09-29 02:40:00|34.96|32.56|34.97|32.57|35.01|32.61|34.95|32.55|0
1759113900000|2025-09-29 02:45:00|34.95|32.55|34.97|32.57|35|32.6|34.94|32.54|0
1759114200000|2025-09-29 02:50:00|34.96|32.56|34.96|32.56|34.98|32.58|34.93|32.53|0
1759114500000|2025-09-29 02:55:00|34.94|32.54|34.9|32.5|34.96|32.56|34.87|32.47|0
1759114800000|2025-09-29 03:00:00|34.91|32.51|34.92|32.52|34.93|32.53|34.89|32.49|0
1759115100000|2025-09-29 03:05:00|34.91|32.51|34.81|32.41|34.91|32.51|34.79|32.39|0
1759115400000|2025-09-29 03:10:00|34.8|32.4|34.84|32.44|34.84|32.44|34.77|32.37|0
1759115700000|2025-09-29 03:15:00|34.83|32.43|34.81|32.41|34.84|32.44|34.8|32.4|0
1759116000000|2025-09-29 03:20:00|34.82|32.42|34.82|32.42|34.85|32.45|34.78|32.38|0
1759116300000|2025-09-29 03:25:00|34.83|32.43|34.82|32.42|34.84|32.44|34.81|32.41|0
1759116600000|2025-09-29 03:30:00|34.84|32.44|34.78|32.38|34.84|32.44|34.77|32.37|0
1759116900000|2025-09-29 03:35:00|34.79|32.39|34.79|32.39|34.8|32.4|34.75|32.35|0
1759117200000|2025-09-29 03:40:00|34.8|32.4|34.79|32.39|34.8|32.4|34.76|32.36|0
1759117500000|2025-09-29 03:45:00|34.8|32.4|34.78|32.38|34.8|32.4|34.76|32.36|0
1759117800000|2025-09-29 03:50:00|34.79|32.39|34.77|32.37|34.79|32.39|34.74|32.34|0
1759118100000|2025-09-29 03:55:00|34.76|32.36|34.77|32.37|34.79|32.39|34.76|32.36|0
1759118400000|2025-09-29 04:00:00|34.78|32.38|34.77|32.37|34.78|32.38|34.76|32.36|0
1759118700000|2025-09-29 04:05:00|34.76|32.36|34.74|32.34|34.78|32.38|34.73|32.33|0
1759119000000|2025-09-29 04:10:00|34.73|32.33|34.8|32.4|34.81|32.41|34.73|32.33|0
1759119300000|2025-09-29 04:15:00|34.81|32.41|34.76|32.36|34.81|32.41|34.76|32.36|0
1759119600000|2025-09-29 04:20:00|34.75|32.35|34.71|32.31|34.78|32.38|34.7|32.3|0
1759119900000|2025-09-29 04:25:00|34.7|32.3|34.71|32.31|34.73|32.33|34.69|32.29|0
1759120200000|2025-09-29 04:30:00|34.72|32.32|34.71|32.31|34.73|32.33|34.69|32.29|0
1759120500000|2025-09-29 04:35:00|34.73|32.33|34.73|32.33|34.74|32.34|34.71|32.31|0
1759120800000|2025-09-29 04:40:00|34.72|32.32|34.72|32.32|34.74|32.34|34.72|32.32|0
1759121100000|2025-09-29 04:45:00|34.73|32.33|34.72|32.32|34.76|32.36|34.72|32.32|0
1759121400000|2025-09-29 04:50:00|34.74|32.34|34.72|32.32|34.75|32.35|34.71|32.31|0
1759121700000|2025-09-29 04:55:00|34.74|32.34|34.76|32.36|34.76|32.36|34.72|32.32|0
1759122000000|2025-09-29 05:00:00|34.74|32.34|34.7|32.3|34.74|32.34|34.66|32.26|0
1759122300000|2025-09-29 05:05:00|34.71|32.31|34.7|32.3|34.75|32.35|34.69|32.29|0
1759122600000|2025-09-29 05:10:00|34.71|32.31|34.71|32.31|34.73|32.33|34.68|32.28|0
1759122900000|2025-09-29 05:15:00|34.72|32.32|34.7|32.3|34.73|32.33|34.69|32.29|0
1759123200000|2025-09-29 05:20:00|34.69|32.29|34.71|32.31|34.72|32.32|34.67|32.27|0
1759123500000|2025-09-29 05:25:00|34.7|32.3|34.71|32.31|34.74|32.34|34.7|32.3|0
1759123800000|2025-09-29 05:30:00|34.7|32.3|34.71|32.31|34.75|32.35|34.7|32.3|0
1759124100000|2025-09-29 05:35:00|34.73|32.33|34.74|32.34|34.75|32.35|34.7|32.3|0
1759124400000|2025-09-29 05:40:00|34.73|32.33|34.69|32.29|34.74|32.34|34.64|32.24|0
1759124700000|2025-09-29 05:45:00|34.68|32.28|34.72|32.32|34.74|32.34|34.67|32.27|0
1759125000000|2025-09-29 05:50:00|34.7|32.3|34.74|32.34|34.74|32.34|34.68|32.28|0
1759125300000|2025-09-29 05:55:00|34.72|32.32|34.72|32.32|34.75|32.35|34.7|32.3|0
1759125600000|2025-09-29 06:00:00|34.73|32.33|34.73|32.33|34.77|32.37|34.7|32.3|0
1759125900000|2025-09-29 06:05:00|34.79|32.39|34.83|32.43|34.83|32.43|34.72|32.32|0
1759126200000|2025-09-29 06:10:00|34.81|32.41|34.75|32.35|34.85|32.45|34.74|32.34|0
1759126500000|2025-09-29 06:15:00|34.76|32.36|34.55|32.15|34.8|32.4|34.55|32.15|0
1759126800000|2025-09-29 06:20:00|34.53|32.13|34.56|32.16|34.63|32.23|34.53|32.13|0
1759127100000|2025-09-29 06:25:00|34.57|32.17|34.58|32.18|34.6|32.2|34.53|32.13|0
1759127400000|2025-09-29 06:30:00|34.57|32.17|34.47|32.07|34.58|32.18|34.44|32.04|0
1759127700000|2025-09-29 06:35:00|34.46|32.06|34.46|32.06|34.5|32.1|34.42|32.02|0
1759128000000|2025-09-29 06:40:00|34.47|32.07|34.45|32.05|34.49|32.09|34.43|32.03|0
1759128300000|2025-09-29 06:45:00|34.44|32.04|34.39|31.99|34.44|32.04|34.37|31.97|0
1759128600000|2025-09-29 06:50:00|34.4|32|34.41|32.01|34.45|32.05|34.38|31.98|0
1759128900000|2025-09-29 06:55:00|34.42|32.02|34.37|31.97|34.47|32.07|34.37|31.97|0
1759129200000|2025-09-29 07:00:00|34.41|32.01|34.51|32.11|34.56|32.16|34.35|31.95|0
1759129500000|2025-09-29 07:05:00|34.52|32.12|34.59|32.19|34.63|32.23|34.47|32.07|0
1759129800000|2025-09-29 07:10:00|34.61|32.21|34.57|32.17|34.61|32.21|34.51|32.11|0
1759130100000|2025-09-29 07:15:00|34.55|32.15|34.56|32.16|34.61|32.21|34.53|32.13|0
1759130400000|2025-09-29 07:20:00|34.55|32.15|34.4|32|34.58|32.18|34.4|32|0
1759130700000|2025-09-29 07:25:00|34.41|32.01|34.37|31.97|34.41|32.01|34.35|31.95|0
1759131000000|2025-09-29 07:30:00|34.35|31.95|34.37|31.97|34.42|32.02|34.34|31.94|0
1759131300000|2025-09-29 07:35:00|34.36|31.96|34.17|31.77|34.4|32|34.15|31.75|0
1759131600000|2025-09-29 07:40:00|34.18|31.78|34.2|31.8|34.23|31.83|34.16|31.76|0
1759131900000|2025-09-29 07:45:00|34.22|31.82|34.24|31.84|34.31|31.91|34.17|31.77|0
1759132200000|2025-09-29 07:50:00|34.26|31.86|34.19|31.79|34.28|31.88|34.18|31.78|0
1759132500000|2025-09-29 07:55:00|34.2|31.8|34.28|31.88|34.29|31.89|34.19|31.79|0
1759132800000|2025-09-29 08:00:00|34.31|31.91|34.23|31.83|34.35|31.95|34.15|31.75|0
1759133100000|2025-09-29 08:05:00|34.25|31.85|34.22|31.82|34.26|31.86|34.14|31.74|0
1759133400000|2025-09-29 08:10:00|34.21|31.81|34.17|31.77|34.21|31.81|34.14|31.74|0
1759133700000|2025-09-29 08:15:00|34.15|31.75|34.21|31.81|34.26|31.86|34.15|31.75|0
1759134000000|2025-09-29 08:20:00|34.2|31.8|34.21|31.81|34.26|31.86|34.2|31.8|0
1759134300000|2025-09-29 08:25:00|34.22|31.82|34.23|31.83|34.28|31.88|34.19|31.79|0
1759134600000|2025-09-29 08:30:00|34.21|31.81|34.22|31.82|34.26|31.86|34.2|31.8|0
1759134900000|2025-09-29 08:35:00|34.2|31.8|34.16|31.76|34.22|31.82|34.14|31.74|0
1759135200000|2025-09-29 08:40:00|34.14|31.74|34.16|31.76|34.2|31.8|34.13|31.73|0
1759135500000|2025-09-29 08:45:00|34.17|31.77|34.11|31.71|34.18|31.78|34.1|31.7|0
1759135800000|2025-09-29 08:50:00|34.1|31.7|34.12|31.72|34.15|31.75|34.09|31.69|0
1759136100000|2025-09-29 08:55:00|34.11|31.71|34.11|31.71|34.14|31.74|34.09|31.69|0
1759136400000|2025-09-29 09:00:00|34.09|31.69|34.13|31.73|34.15|31.75|34.08|31.68|0
1759136700000|2025-09-29 09:05:00|34.11|31.71|34.17|31.77|34.18|31.78|34.07|31.67|0
1759137000000|2025-09-29 09:10:00|34.16|31.76|34.24|31.84|34.33|31.93|34.15|31.75|0
1759137300000|2025-09-29 09:15:00|34.23|31.83|34.23|31.83|34.24|31.84|34.19|31.79|0
1759137600000|2025-09-29 09:20:00|34.24|31.84|34.22|31.82|34.24|31.84|34.2|31.8|0
1759137900000|2025-09-29 09:25:00|34.21|31.81|34.17|31.77|34.22|31.82|34.14|31.74|0
1759138200000|2025-09-29 09:30:00|34.16|31.76|34.32|31.92|34.35|31.95|34.16|31.76|0
1759138500000|2025-09-29 09:35:00|34.33|31.93|34.26|31.86|34.34|31.94|34.25|31.85|0
1759138800000|2025-09-29 09:40:00|34.25|31.85|34.21|31.81|34.28|31.88|34.18|31.78|0
1759139100000|2025-09-29 09:45:00|34.2|31.8|34.27|31.87|34.32|31.92|34.19|31.79|0
1759139400000|2025-09-29 09:50:00|34.26|31.86|34.27|31.87|34.34|31.94|34.25|31.85|0
1759139700000|2025-09-29 09:55:00|34.26|31.86|34.38|31.98|34.43|32.03|34.26|31.86|0
1759140000000|2025-09-29 10:00:00|34.37|31.97|34.35|31.95|34.45|32.05|34.32|31.92|0
1759140300000|2025-09-29 10:05:00|34.34|31.94|34.37|31.97|34.4|32|34.3|31.9|0
1759140600000|2025-09-29 10:10:00|34.36|31.96|34.26|31.86|34.41|32.01|34.24|31.84|0
1759140900000|2025-09-29 10:15:00|34.27|31.87|34.17|31.77|34.27|31.87|34.14|31.74|0
1759141200000|2025-09-29 10:20:00|34.16|31.76|34.02|31.62|34.19|31.79|34.02|31.62|0
1759141500000|2025-09-29 10:25:00|34.04|31.64|34.09|31.69|34.09|31.69|34.02|31.62|0
1759141800000|2025-09-29 10:30:00|34.08|31.68|34.1|31.7|34.19|31.79|34.05|31.65|0
1759142100000|2025-09-29 10:35:00|34.12|31.72|34.13|31.73|34.17|31.77|34.09|31.69|0
1759142400000|2025-09-29 10:40:00|34.14|31.74|34.12|31.72|34.17|31.77|34.09|31.69|0
1759142700000|2025-09-29 10:45:00|34.13|31.73|34.13|31.73|34.15|31.75|34.09|31.69|0
1759143000000|2025-09-29 10:50:00|34.11|31.71|34.11|31.71|34.23|31.83|34.1|31.7|0
1759143300000|2025-09-29 10:55:00|34.12|31.72|34.07|31.67|34.17|31.77|34.07|31.67|0
1759143600000|2025-09-29 11:00:00|34.09|31.69|34.23|31.83|34.23|31.83|34.06|31.66|0
1759143900000|2025-09-29 11:05:00|34.18|31.78|34.32|31.92|34.34|31.94|34.18|31.78|0
1759144200000|2025-09-29 11:10:00|34.31|31.91|34.53|32.13|34.57|32.17|34.31|31.91|0
1759144500000|2025-09-29 11:15:00|34.54|32.14|34.47|32.07|34.58|32.18|34.45|32.05|0
1759144800000|2025-09-29 11:20:00|34.49|32.09|34.48|32.08|34.53|32.13|34.4|32|0
1759145100000|2025-09-29 11:25:00|34.49|32.09|34.56|32.16|34.59|32.19|34.45|32.05|0
1759145400000|2025-09-29 11:30:00|34.54|32.14|34.56|32.16|34.59|32.19|34.5|32.1|0
1759145700000|2025-09-29 11:35:00|34.55|32.15|34.56|32.16|34.62|32.22|34.48|32.08|0
1759146000000|2025-09-29 11:40:00|34.57|32.17|34.61|32.21|34.67|32.27|34.52|32.12|0
1759146300000|2025-09-29 11:45:00|34.6|32.2|34.59|32.19|34.67|32.27|34.55|32.15|0
1759146600000|2025-09-29 11:50:00|34.61|32.21|34.51|32.11|34.61|32.21|34.47|32.07|0
1759146900000|2025-09-29 11:55:00|34.52|32.12|34.46|32.06|34.52|32.12|34.43|32.03|0
1759147200000|2025-09-29 12:00:00|34.45|32.05|34.57|32.17|34.87|32.47|34.36|31.96|0
1759147500000|2025-09-29 12:05:00|34.58|32.18|34.47|32.07|34.6|32.2|34.44|32.04|0
1759147800000|2025-09-29 12:10:00|34.46|32.06|34.46|32.06|34.52|32.12|34.4|32|0
1759148100000|2025-09-29 12:15:00|34.42|32.02|34.35|31.95|34.46|32.06|34.35|31.95|0
1759148400000|2025-09-29 12:20:00|34.33|31.93|34.39|31.99|34.39|31.99|34.33|31.93|0
1759148700000|2025-09-29 12:25:00|34.37|31.97|34.42|32.02|34.43|32.03|34.33|31.93|0
1759149000000|2025-09-29 12:30:00|34.43|32.03|34.35|31.95|34.51|32.11|34.31|31.91|0
1759149300000|2025-09-29 12:35:00|34.36|31.96|34.35|31.95|34.4|32|34.32|31.92|0
1759149600000|2025-09-29 12:40:00|34.32|31.92|34.25|31.85|34.49|32.09|34.24|31.84|0
1759149900000|2025-09-29 12:45:00|34.27|31.87|34.17|31.77|34.37|31.97|34.14|31.74|0
1759150200000|2025-09-29 12:50:00|34.18|31.78|34.16|31.76|34.2|31.8|34.14|31.74|0
1759150500000|2025-09-29 12:55:00|34.15|31.75|34.18|31.78|34.25|31.85|34.09|31.69|0
1759150800000|2025-09-29 13:00:00|34.17|31.77|34.17|31.77|34.21|31.81|34.07|31.67|0
1759151100000|2025-09-29 13:05:00|34.18|31.78|34.16|31.76|34.23|31.83|34.13|31.73|0
1759151400000|2025-09-29 13:10:00|34.15|31.75|34.16|31.76|34.27|31.87|34.1|31.7|0
1759151700000|2025-09-29 13:15:00|34.11|31.71|34.08|31.68|34.3|31.9|34.08|31.68|0
1759152000000|2025-09-29 13:20:00|34.09|31.69|34.17|31.77|34.24|31.84|34.09|31.69|0
1759152300000|2025-09-29 13:25:00|34.18|31.78|34.43|32.03|34.48|32.08|34.18|31.78|0
1759152600000|2025-09-29 13:30:00|34.71|32.31|34.6|32.2|34.77|32.37|34.38|31.98|0
1759152900000|2025-09-29 13:35:00|34.62|32.22|34.9|32.5|34.92|32.52|34.55|32.15|0
1759153200000|2025-09-29 13:40:00|34.91|32.51|34.8|32.4|35.15|32.75|34.75|32.35|0
1759153500000|2025-09-29 13:45:00|34.78|32.38|34.94|32.54|35.01|32.61|34.7|32.3|0
1759153800000|2025-09-29 13:50:00|35|32.6|35.07|32.67|35.22|32.82|34.89|32.49|0
1759154100000|2025-09-29 13:55:00|35.06|32.66|35.14|32.74|35.3|32.9|34.95|32.55|0
1759154400000|2025-09-29 14:00:00|35.09|32.69|35.38|32.98|35.4|33|34.96|32.56|0
1759154700000|2025-09-29 14:05:00|35.41|33.01|34.95|32.55|35.45|33.05|34.89|32.49|0
1759155000000|2025-09-29 14:10:00|35.1|32.7|35.35|32.95|35.45|33.05|35.1|32.7|0
1759155300000|2025-09-29 14:15:00|35.36|32.96|35.5|33.1|35.52|33.12|35.28|32.88|0
1759155600000|2025-09-29 14:20:00|35.51|33.11|35.16|32.76|35.62|33.22|35.12|32.72|0
1759155900000|2025-09-29 14:25:00|35.19|32.79|35.25|32.85|35.27|32.87|35.09|32.69|0
1759156200000|2025-09-29 14:30:00|35.27|32.87|35.21|32.81|35.33|32.93|35.18|32.78|0
1759156500000|2025-09-29 14:35:00|35.19|32.79|35.17|32.77|35.35|32.95|35.17|32.77|0
1759156800000|2025-09-29 14:40:00|35.15|32.75|35.08|32.68|35.23|32.83|35.03|32.63|0
1759157100000|2025-09-29 14:45:00|35.1|32.7|35.11|32.71|35.14|32.74|34.99|32.59|0
1759157400000|2025-09-29 14:50:00|35.1|32.7|35.19|32.79|35.24|32.84|35.02|32.62|0
1759157700000|2025-09-29 14:55:00|35.15|32.75|35.32|32.92|35.4|33|35.15|32.75|0
1759158000000|2025-09-29 15:00:00|35.3|32.9|35.28|32.88|35.36|32.96|35.21|32.81|0
1759158300000|2025-09-29 15:05:00|35.29|32.89|35.39|32.99|35.41|33.01|35.24|32.84|0
1759158600000|2025-09-29 15:10:00|35.38|32.98|35.67|33.27|35.72|33.32|35.38|32.98|0
1759158900000|2025-09-29 15:15:00|35.71|33.31|35.67|33.27|36|33.6|35.61|33.21|0
1759159200000|2025-09-29 15:20:00|35.68|33.28|35.5|33.1|35.74|33.34|35.34|32.94|0
1759159500000|2025-09-29 15:25:00|35.49|33.09|35.6|33.2|35.64|33.24|35.39|32.99|0
1759159800000|2025-09-29 15:30:00|35.62|33.22|35.77|33.37|35.83|33.43|35.5|33.1|0
1759160100000|2025-09-29 15:35:00|35.79|33.39|35.75|33.35|35.99|33.59|35.72|33.32|0
1759160400000|2025-09-29 15:40:00|35.73|33.33|35.62|33.22|35.89|33.49|35.62|33.22|0
1759160700000|2025-09-29 15:45:00|35.64|33.24|35.83|33.43|35.85|33.45|35.6|33.2|0
1759161000000|2025-09-29 15:50:00|35.85|33.45|35.99|33.59|36.14|33.74|35.83|33.43|0
1759161300000|2025-09-29 15:55:00|35.96|33.56|35.88|33.48|36.09|33.69|35.85|33.45|0
1759161600000|2025-09-29 16:00:00|35.87|33.47|35.99|33.59|36.04|33.64|35.75|33.35|0
1759161900000|2025-09-29 16:05:00|35.97|33.57|35.83|33.43|36.04|33.64|35.83|33.43|0
1759162200000|2025-09-29 16:10:00|35.82|33.42|35.58|33.18|35.82|33.42|35.55|33.15|0
1759162500000|2025-09-29 16:15:00|35.56|33.16|35.76|33.36|35.98|33.58|35.52|33.12|0
1759162800000|2025-09-29 16:20:00|35.74|33.34|35.64|33.24|35.84|33.44|35.59|33.19|0
1759163100000|2025-09-29 16:25:00|35.65|33.25|35.69|33.29|35.75|33.35|35.61|33.21|0
1759163400000|2025-09-29 16:30:00|35.67|33.27|35.65|33.25|35.73|33.33|35.6|33.2|0
1759163700000|2025-09-29 16:35:00|35.66|33.26|35.76|33.36|35.78|33.38|35.64|33.24|0
1759164000000|2025-09-29 16:40:00|35.74|33.34|35.9|33.5|35.91|33.51|35.65|33.25|0
1759164300000|2025-09-29 16:45:00|35.89|33.49|35.84|33.44|35.96|33.56|35.78|33.38|0
1759164600000|2025-09-29 16:50:00|35.85|33.45|35.97|33.57|36.01|33.61|35.81|33.41|0
1759164900000|2025-09-29 16:55:00|35.96|33.56|35.96|33.56|36.06|33.66|35.88|33.48|0
1759165200000|2025-09-29 17:00:00|35.95|33.55|36.21|33.81|36.23|33.83|35.94|33.54|0
1759165500000|2025-09-29 17:05:00|36.2|33.8|36.07|33.67|36.2|33.8|36.03|33.63|0
1759165800000|2025-09-29 17:10:00|36.06|33.66|36.23|33.83|36.25|33.85|36.03|33.63|0
1759166100000|2025-09-29 17:15:00|36.25|33.85|36.14|33.74|36.31|33.91|36.07|33.67|0
1759166400000|2025-09-29 17:20:00|36.15|33.75|36.13|33.73|36.26|33.86|36.12|33.72|0
1759166700000|2025-09-29 17:25:00|36.19|33.79|36.2|33.8|36.22|33.82|36.12|33.72|0
1759167000000|2025-09-29 17:30:00|36.18|33.78|36.21|33.81|36.38|33.98|36.14|33.74|0
1759167300000|2025-09-29 17:35:00|36.22|33.82|36.23|33.83|36.28|33.88|36.18|33.78|0
1759167600000|2025-09-29 17:40:00|36.22|33.82|36.11|33.71|36.23|33.83|36.05|33.65|0
1759167900000|2025-09-29 17:45:00|36.13|33.73|36.15|33.75|36.15|33.75|36.02|33.62|0
1759168200000|2025-09-29 17:50:00|36.14|33.74|35.87|33.47|36.16|33.76|35.84|33.44|0
1759168500000|2025-09-29 17:55:00|35.88|33.48|35.98|33.58|36|33.6|35.87|33.47|0
1759168800000|2025-09-29 18:00:00|35.96|33.56|35.85|33.45|35.98|33.58|35.78|33.38|0
1759169100000|2025-09-29 18:05:00|35.86|33.46|35.88|33.48|35.89|33.49|35.7|33.3|0
1759169400000|2025-09-29 18:10:00|35.85|33.45|35.75|33.35|35.9|33.5|35.69|33.29|0
1759169700000|2025-09-29 18:15:00|35.74|33.34|35.54|33.14|35.79|33.39|35.52|33.12|0
1759170000000|2025-09-29 18:20:00|35.51|33.11|35.46|33.06|35.57|33.17|35.44|33.04|0
1759170300000|2025-09-29 18:25:00|35.48|33.08|35.45|33.05|35.5|33.1|35.36|32.96|0
1759170600000|2025-09-29 18:30:00|35.46|33.06|35.51|33.11|35.51|33.11|35.39|32.99|0
1759170900000|2025-09-29 18:35:00|35.48|33.08|35.56|33.16|35.61|33.21|35.48|33.08|0
1759171200000|2025-09-29 18:40:00|35.58|33.18|35.52|33.12|35.69|33.29|35.51|33.11|0
1759171500000|2025-09-29 18:45:00|35.51|33.11|35.52|33.12|35.55|33.15|35.46|33.06|0
1759171800000|2025-09-29 18:50:00|35.53|33.13|35.58|33.18|35.6|33.2|35.47|33.07|0
1759172100000|2025-09-29 18:55:00|35.6|33.2|35.59|33.19|35.68|33.28|35.52|33.12|0
1759172400000|2025-09-29 19:00:00|35.61|33.21|35.72|33.32|35.79|33.39|35.58|33.18|0
1759172700000|2025-09-29 19:05:00|35.7|33.3|36.04|33.64|36.06|33.66|35.69|33.29|0
1759173000000|2025-09-29 19:10:00|36.05|33.65|36.01|33.61|36.08|33.68|35.84|33.44|0
1759173300000|2025-09-29 19:15:00|36.02|33.62|36.16|33.76|36.4|34|36.02|33.62|0
1759173600000|2025-09-29 19:20:00|36.18|33.78|35.99|33.59|36.18|33.78|35.99|33.59|0
1759173900000|2025-09-29 19:25:00|36.01|33.61|35.96|33.56|36.04|33.64|35.86|33.46|0
1759174200000|2025-09-29 19:30:00|35.97|33.57|35.91|33.51|36|33.6|35.88|33.48|0
1759174500000|2025-09-29 19:35:00|35.9|33.5|35.77|33.37|35.9|33.5|35.74|33.34|0
1759174800000|2025-09-29 19:40:00|35.76|33.36|35.68|33.28|35.8|33.4|35.58|33.18|0
1759175100000|2025-09-29 19:45:00|35.67|33.27|35.71|33.31|35.76|33.36|35.53|33.13|0
1759175400000|2025-09-29 19:50:00|35.64|33.24|35.83|33.43|35.97|33.57|35.58|33.18|0
1759175700000|2025-09-29 19:55:00|35.79|33.39|35.6|33.2|35.89|33.49|35.6|33.2|0
1759176000000|2025-09-29 20:00:00|35.59|33.19|35.78|33.38|35.79|33.39|35.55|33.15|0
1759176300000|2025-09-29 20:05:00|35.79|33.39|35.79|33.39|35.85|33.45|35.73|33.33|0
1759176600000|2025-09-29 20:10:00|35.8|33.4|35.82|33.42|35.87|33.47|35.76|33.36|0
1759176900000|2025-09-29 20:15:00|35.84|33.44|35.86|33.46|35.86|33.46|35.81|33.41|0
1759177200000|2025-09-29 20:20:00|35.84|33.44|35.84|33.44|35.86|33.46|35.79|33.39|0
1759177500000|2025-09-29 20:25:00|35.83|33.43|35.81|33.41|35.84|33.44|35.79|33.39|0
1759177800000|2025-09-29 20:30:00|35.82|33.42|35.84|33.44|35.87|33.47|35.81|33.41|0
1759178100000|2025-09-29 20:35:00|35.86|33.46|35.84|33.44|35.86|33.46|35.82|33.42|0
1759178400000|2025-09-29 20:40:00|35.86|33.46|35.84|33.44|35.88|33.48|35.82|33.42|0
1759178700000|2025-09-29 20:45:00|35.85|33.45|36.04|33.64|36.08|33.68|35.84|33.44|0
1759179000000|2025-09-29 20:50:00|36|33.6|36.02|33.62|36.06|33.66|36|33.6|0
1759179300000|2025-09-29 20:55:00|36.32|33.32|36.25|33.25|36.34|33.34|36.23|33.23|0
1759179600000|2025-09-29 21:00:00|36.26|33.26|36.27|33.27|36.27|33.27|36.26|33.26|0
1759179900000|2025-09-29 21:05:00|36.29|33.29|36.29|33.29|36.29|33.29|36.29|33.29|0
1759180200000|2025-09-29 21:10:00|36.28|33.28|36.29|33.29|36.29|33.29|36.28|33.28|0
1759180500000|2025-09-29 21:15:00|36.3|33.3|36.29|33.29|36.3|33.3|36.27|33.27|0
1759180800000|2025-09-29 21:20:00|36.28|33.28|36.28|33.28|36.29|33.29|36.28|33.28|0
1759181100000|2025-09-29 21:25:00|36.27|33.27|36.25|33.25|36.27|33.27|36.25|33.25|0
1759181400000|2025-09-29 21:30:00|36.24|33.24|36.27|33.27|36.29|33.29|36.24|33.24|0
1759181700000|2025-09-29 21:35:00|36.26|33.26|36.3|33.3|36.31|33.31|36.26|33.26|0
1759182000000|2025-09-29 21:40:00|36.29|33.29|36.26|33.26|36.29|33.29|36.26|33.26|0
1759182300000|2025-09-29 21:45:00|36.28|33.28|36.28|33.28|36.31|33.31|36.27|33.27|0
1759182600000|2025-09-29 21:50:00|36.27|33.27|36.26|33.26|36.3|33.3|36.26|33.26|0
1759182900000|2025-09-29 21:55:00|36.27|33.27|36.28|33.28|36.28|33.28|36.27|33.27|0
1759183200000|2025-09-29 22:00:00|36.23|33.23|36.18|33.18|36.25|33.25|36.13|33.13|0
1759183500000|2025-09-29 22:05:00|36.17|33.17|36.22|33.22|36.22|33.22|36.12|33.12|0
1759183800000|2025-09-29 22:10:00|36.21|33.21|36.23|33.23|36.27|33.27|36.2|33.2|0
1759184100000|2025-09-29 22:15:00|36.26|33.26|36.27|33.27|36.31|33.31|36.24|33.24|0
1759184400000|2025-09-29 22:20:00|36.25|33.25|36.27|33.27|36.28|33.28|36.23|33.23|0
1759184700000|2025-09-29 22:25:00|36.28|33.28|36.28|33.28|36.31|33.31|36.25|33.25|0
1759185000000|2025-09-29 22:30:00|36.29|33.29|36.19|33.19|36.29|33.29|36.18|33.18|0
1759185300000|2025-09-29 22:35:00|36.2|33.2|36.19|33.19|36.21|33.21|36.18|33.18|0
1759185600000|2025-09-29 22:40:00|36.18|33.18|36.15|33.15|36.19|33.19|36.15|33.15|0
1759185900000|2025-09-29 22:45:00|36.14|33.14|36.06|33.06|36.14|33.14|36.05|33.05|0
1759186200000|2025-09-29 22:50:00|36.07|33.07|35.96|32.96|36.07|33.07|35.96|32.96|0
1759186500000|2025-09-29 22:55:00|35.97|32.97|35.97|32.97|35.98|32.98|35.94|32.94|0
1759186800000|2025-09-29 23:00:00|35.96|32.96|36.01|33.01|36.01|33.01|35.96|32.96|0
1759187100000|2025-09-29 23:05:00|36.02|33.02|36.01|33.01|36.06|33.06|36.01|33.01|0
1759187400000|2025-09-29 23:10:00|36.02|33.02|36.03|33.03|36.03|33.03|36.01|33.01|0
1759187700000|2025-09-29 23:15:00|36.02|33.02|36.03|33.03|36.03|33.03|35.99|32.99|0
1759188000000|2025-09-29 23:20:00|36.02|33.02|35.99|32.99|36.03|33.03|35.99|32.99|0
1759188300000|2025-09-29 23:25:00|35.98|32.98|35.99|32.99|36|33|35.95|32.95|0
1759188600000|2025-09-29 23:30:00|35.98|32.98|35.93|32.93|35.99|32.99|35.93|32.93|0
1759188900000|2025-09-29 23:35:00|35.92|32.92|35.92|32.92|35.93|32.93|35.89|32.89|0
1759189200000|2025-09-29 23:40:00|35.93|32.93|35.9|32.9|35.93|32.93|35.88|32.88|0
1759189500000|2025-09-29 23:45:00|35.89|32.89|35.89|32.89|35.9|32.9|35.87|32.87|0
1759189800000|2025-09-29 23:50:00|35.9|32.9|36.02|33.02|36.02|33.02|35.9|32.9|0
1759190100000|2025-09-29 23:55:00|36.03|33.03|36.06|33.06|36.07|33.07|36.02|33.02|0
1759190400000|2025-09-30 00:00:00|36.07|33.07|36.16|33.16|36.31|33.31|36.01|33.01|0
1759190700000|2025-09-30 00:05:00|36.15|33.15|36.24|33.24|36.25|33.25|36.13|33.13|0
1759191000000|2025-09-30 00:10:00|36.25|33.25|36.14|33.14|36.25|33.25|36.08|33.08|0
1759191300000|2025-09-30 00:15:00|36.13|33.13|35.9|33.5|36.15|33.51|35.77|33.11|0
1759191600000|2025-09-30 00:20:00|35.88|33.48|35.86|33.46|35.91|33.51|35.81|33.41|0
1759191900000|2025-09-30 00:25:00|35.84|33.44|35.85|33.45|35.88|33.48|35.82|33.42|0
1759192200000|2025-09-30 00:30:00|35.87|33.47|35.82|33.42|35.87|33.47|35.8|33.4|0
1759192500000|2025-09-30 00:35:00|35.86|33.46|35.72|33.32|35.86|33.46|35.7|33.3|0
1759192800000|2025-09-30 00:40:00|35.71|33.31|35.74|33.34|35.76|33.36|35.69|33.29|0
1759193100000|2025-09-30 00:45:00|35.75|33.35|35.67|33.27|35.8|33.4|35.67|33.27|0
1759193400000|2025-09-30 00:50:00|35.65|33.25|35.66|33.26|35.72|33.32|35.65|33.25|0
1759193700000|2025-09-30 00:55:00|35.68|33.28|35.55|33.15|35.68|33.28|35.53|33.13|0
1759194000000|2025-09-30 01:00:00|35.56|33.16|35.61|33.21|35.66|33.26|35.55|33.15|0
1759194300000|2025-09-30 01:05:00|35.62|33.22|35.72|33.32|35.74|33.34|35.59|33.19|0
1759194600000|2025-09-30 01:10:00|35.67|33.27|35.67|33.27|35.71|33.31|35.64|33.24|0
1759194900000|2025-09-30 01:15:00|35.66|33.26|35.68|33.28|35.72|33.32|35.65|33.25|0
1759195200000|2025-09-30 01:20:00|35.67|33.27|35.67|33.27|35.69|33.29|35.63|33.23|0
1759195500000|2025-09-30 01:25:00|35.65|33.25|35.63|33.23|35.67|33.27|35.59|33.19|0
1759195800000|2025-09-30 01:30:00|35.66|33.26|35.69|33.29|35.72|33.32|35.62|33.22|0
1759196100000|2025-09-30 01:35:00|35.71|33.31|35.64|33.24|35.71|33.31|35.61|33.21|0
1759196400000|2025-09-30 01:40:00|35.66|33.26|35.7|33.3|35.71|33.31|35.63|33.23|0
1759196700000|2025-09-30 01:45:00|35.71|33.31|35.78|33.38|35.8|33.4|35.65|33.25|0
1759197000000|2025-09-30 01:50:00|35.77|33.37|35.76|33.36|35.81|33.41|35.76|33.36|0
1759197300000|2025-09-30 01:55:00|35.77|33.37|35.79|33.39|35.81|33.41|35.71|33.31|0
1759197600000|2025-09-30 02:00:00|35.8|33.4|35.78|33.38|35.82|33.42|35.75|33.35|0
1759197900000|2025-09-30 02:05:00|35.79|33.39|35.78|33.38|35.81|33.41|35.76|33.36|0
1759198200000|2025-09-30 02:10:00|35.8|33.4|35.79|33.39|35.8|33.4|35.76|33.36|0
1759198500000|2025-09-30 02:15:00|35.77|33.37|35.79|33.39|35.82|33.42|35.77|33.37|0
1759198800000|2025-09-30 02:20:00|35.8|33.4|35.77|33.37|35.81|33.41|35.74|33.34|0
1759199100000|2025-09-30 02:25:00|35.78|33.38|35.79|33.39|35.81|33.41|35.75|33.35|0
1759199400000|2025-09-30 02:30:00|35.8|33.4|35.78|33.38|35.83|33.43|35.77|33.37|0
1759199700000|2025-09-30 02:35:00|35.76|33.36|35.65|33.25|35.78|33.38|35.63|33.23|0
1759200000000|2025-09-30 02:40:00|35.66|33.26|35.69|33.29|35.69|33.29|35.62|33.22|0
1759200300000|2025-09-30 02:45:00|35.7|33.3|35.65|33.25|35.73|33.33|35.65|33.25|0
1759200600000|2025-09-30 02:50:00|35.66|33.26|35.62|33.22|35.68|33.28|35.61|33.21|0
1759200900000|2025-09-30 02:55:00|35.61|33.21|35.46|33.06|35.63|33.23|35.46|33.06|0
1759201200000|2025-09-30 03:00:00|35.49|33.09|35.49|33.09|35.52|33.12|35.47|33.07|0
1759201500000|2025-09-30 03:05:00|35.47|33.07|35.49|33.09|35.52|33.12|35.47|33.07|0
1759201800000|2025-09-30 03:10:00|35.51|33.11|35.58|33.18|35.61|33.21|35.49|33.09|0
1759202100000|2025-09-30 03:15:00|35.57|33.17|35.61|33.21|35.65|33.25|35.57|33.17|0
1759202400000|2025-09-30 03:20:00|35.63|33.23|35.63|33.23|35.63|33.23|35.59|33.19|0
1759202700000|2025-09-30 03:25:00|35.64|33.24|35.55|33.15|35.64|33.24|35.55|33.15|0
1759203000000|2025-09-30 03:30:00|35.54|33.14|35.56|33.16|35.57|33.17|35.52|33.12|0
1759203300000|2025-09-30 03:35:00|35.54|33.14|35.47|33.07|35.57|33.17|35.46|33.06|0
1759203600000|2025-09-30 03:40:00|35.48|33.08|35.41|33.01|35.48|33.08|35.38|32.98|0
1759203900000|2025-09-30 03:45:00|35.43|33.03|35.44|33.04|35.48|33.08|35.42|33.02|0
1759204200000|2025-09-30 03:50:00|35.45|33.05|35.44|33.04|35.49|33.09|35.43|33.03|0
1759204500000|2025-09-30 03:55:00|35.43|33.03|35.51|33.11|35.52|33.12|35.43|33.03|0
1759204800000|2025-09-30 04:00:00|35.49|33.09|35.48|33.08|35.57|33.17|35.44|33.04|0
1759205100000|2025-09-30 04:05:00|35.46|33.06|35.48|33.08|35.5|33.1|35.44|33.04|0
1759205400000|2025-09-30 04:10:00|35.49|33.09|35.49|33.09|35.5|33.1|35.47|33.07|0
1759205700000|2025-09-30 04:15:00|35.47|33.07|35.5|33.1|35.5|33.1|35.47|33.07|0
1759206000000|2025-09-30 04:20:00|35.52|33.12|35.48|33.08|35.52|33.12|35.47|33.07|0
1759206300000|2025-09-30 04:25:00|35.49|33.09|35.67|33.27|35.73|33.33|35.47|33.07|0
1759206600000|2025-09-30 04:30:00|35.65|33.25|35.65|33.25|35.71|33.31|35.64|33.24|0
1759206900000|2025-09-30 04:35:00|35.64|33.24|35.68|33.28|35.71|33.31|35.64|33.24|0
1759207200000|2025-09-30 04:40:00|35.69|33.29|35.67|33.27|35.7|33.3|35.65|33.25|0
1759207500000|2025-09-30 04:45:00|35.66|33.26|35.65|33.25|35.7|33.3|35.65|33.25|0
1759207800000|2025-09-30 04:50:00|35.66|33.26|35.69|33.29|35.69|33.29|35.64|33.24|0
1759208100000|2025-09-30 04:55:00|35.68|33.28|35.89|33.49|35.91|33.51|35.68|33.28|0
1759208400000|2025-09-30 05:00:00|35.91|33.51|35.87|33.47|35.92|33.52|35.79|33.39|0
1759208700000|2025-09-30 05:05:00|35.89|33.49|35.87|33.47|35.9|33.5|35.86|33.46|0
1759209000000|2025-09-30 05:10:00|35.89|33.49|35.89|33.49|35.96|33.56|35.88|33.48|0
1759209300000|2025-09-30 05:15:00|35.87|33.47|35.91|33.51|35.94|33.54|35.87|33.47|0
1759209600000|2025-09-30 05:20:00|35.87|33.47|35.78|33.38|35.92|33.52|35.77|33.37|0
1759209900000|2025-09-30 05:25:00|35.79|33.39|35.82|33.42|35.85|33.45|35.77|33.37|0
1759210200000|2025-09-30 05:30:00|35.83|33.43|35.7|33.3|35.83|33.43|35.67|33.27|0
1759210500000|2025-09-30 05:35:00|35.72|33.32|35.71|33.31|35.73|33.33|35.69|33.29|0
1759210800000|2025-09-30 05:40:00|35.7|33.3|35.69|33.29|35.74|33.34|35.68|33.28|0
1759211100000|2025-09-30 05:45:00|35.7|33.3|35.7|33.3|35.73|33.33|35.67|33.27|0
1759211400000|2025-09-30 05:50:00|35.69|33.29|35.71|33.31|35.72|33.32|35.68|33.28|0
1759211700000|2025-09-30 05:55:00|35.7|33.3|35.71|33.31|35.72|33.32|35.68|33.28|0
1759212000000|2025-09-30 06:00:00|35.72|33.32|35.67|33.27|35.74|33.34|35.67|33.27|0
1759212300000|2025-09-30 06:05:00|35.69|33.29|35.73|33.33|35.75|33.35|35.66|33.26|0
1759212600000|2025-09-30 06:10:00|35.72|33.32|35.7|33.3|35.75|33.35|35.68|33.28|0
1759212900000|2025-09-30 06:15:00|35.71|33.31|35.64|33.24|35.71|33.31|35.59|33.19|0
1759213200000|2025-09-30 06:20:00|35.62|33.22|35.61|33.21|35.65|33.25|35.58|33.18|0
1759213500000|2025-09-30 06:25:00|35.62|33.22|35.62|33.22|35.65|33.25|35.58|33.18|0
1759213800000|2025-09-30 06:30:00|35.61|33.21|35.64|33.24|35.65|33.25|35.56|33.16|0
1759214100000|2025-09-30 06:35:00|35.65|33.25|35.6|33.2|35.67|33.27|35.59|33.19|0
1759214400000|2025-09-30 06:40:00|35.61|33.21|35.62|33.22|35.67|33.27|35.59|33.19|0
1759214700000|2025-09-30 06:45:00|35.63|33.23|35.78|33.38|35.8|33.4|35.6|33.2|0
1759215000000|2025-09-30 06:50:00|35.77|33.37|35.88|33.48|35.92|33.52|35.75|33.35|0
1759215300000|2025-09-30 06:55:00|35.9|33.5|36.09|33.69|36.15|33.75|35.82|33.42|0
1759215600000|2025-09-30 07:00:00|36.08|33.68|36.2|33.8|36.22|33.82|36.05|33.65|0
1759215900000|2025-09-30 07:05:00|36.19|33.79|36.33|33.93|36.36|33.96|36.12|33.72|0
1759216200000|2025-09-30 07:10:00|36.35|33.95|36.29|33.89|36.39|33.99|36.25|33.85|0
1759216500000|2025-09-30 07:15:00|36.32|33.92|36.38|33.98|36.42|34.02|36.29|33.89|0
1759216800000|2025-09-30 07:20:00|36.39|33.99|36.35|33.95|36.41|34.01|36.3|33.9|0
1759217100000|2025-09-30 07:25:00|36.33|33.93|36.32|33.92|36.41|34.01|36.28|33.88|0
1759217400000|2025-09-30 07:30:00|36.34|33.94|36.42|34.02|36.52|34.12|36.27|33.87|0
1759217700000|2025-09-30 07:35:00|36.43|34.03|36.54|34.14|36.59|34.19|36.4|34|0
1759218000000|2025-09-30 07:40:00|36.55|34.15|36.82|34.42|36.89|34.49|36.51|34.11|0
1759218300000|2025-09-30 07:45:00|36.81|34.41|36.82|34.42|36.85|34.45|36.71|34.31|0
1759218600000|2025-09-30 07:50:00|36.8|34.4|36.67|34.27|36.84|34.44|36.61|34.21|0
1759218900000|2025-09-30 07:55:00|36.66|34.26|36.45|34.05|36.67|34.27|36.43|34.03|0
1759219200000|2025-09-30 08:00:00|36.52|34.12|36.66|34.26|36.86|34.46|36.45|34.05|0
1759219500000|2025-09-30 08:05:00|36.67|34.27|36.72|34.32|36.86|34.46|36.62|34.22|0
1759219800000|2025-09-30 08:10:00|36.71|34.31|36.63|34.23|36.71|34.31|36.57|34.17|0
1759220100000|2025-09-30 08:15:00|36.62|34.22|36.56|34.16|36.65|34.25|36.53|34.13|0
1759220400000|2025-09-30 08:20:00|36.57|34.17|36.58|34.18|36.61|34.21|36.5|34.1|0
1759220700000|2025-09-30 08:25:00|36.57|34.17|36.45|34.05|36.63|34.23|36.42|34.02|0
1759221000000|2025-09-30 08:30:00|36.43|34.03|36.44|34.04|36.51|34.11|36.4|34|0
1759221300000|2025-09-30 08:35:00|36.42|34.02|36.43|34.03|36.52|34.12|36.4|34|0
1759221600000|2025-09-30 08:40:00|36.41|34.01|36.41|34.01|36.46|34.06|36.37|33.97|0
1759221900000|2025-09-30 08:45:00|36.4|34|36.38|33.98|36.44|34.04|36.32|33.92|0
1759222200000|2025-09-30 08:50:00|36.35|33.95|36.31|33.91|36.4|34|36.27|33.87|0
1759222500000|2025-09-30 08:55:00|36.33|33.93|36.31|33.91|36.36|33.96|36.29|33.89|0
1759222800000|2025-09-30 09:00:00|36.33|33.93|36.46|34.06|36.48|34.08|36.26|33.86|0
1759223100000|2025-09-30 09:05:00|36.45|34.05|36.44|34.04|36.49|34.09|36.38|33.98|0
1759223400000|2025-09-30 09:10:00|36.42|34.02|36.45|34.05|36.45|34.05|36.39|33.99|0
1759223700000|2025-09-30 09:15:00|36.42|34.02|36.41|34.01|36.46|34.06|36.37|33.97|0
1759224000000|2025-09-30 09:20:00|36.4|34|36.48|34.08|36.49|34.09|36.4|34|0
1759224300000|2025-09-30 09:25:00|36.49|34.09|36.46|34.06|36.51|34.11|36.43|34.03|0
1759224600000|2025-09-30 09:30:00|36.45|34.05|36.19|33.79|36.48|34.08|36.17|33.77|0
1759224900000|2025-09-30 09:35:00|36.2|33.8|36.38|33.98|36.39|33.99|36.17|33.77|0
1759225200000|2025-09-30 09:40:00|36.37|33.97|36.46|34.06|36.49|34.09|36.31|33.91|0
1759225500000|2025-09-30 09:45:00|36.48|34.08|36.5|34.1|36.57|34.17|36.47|34.07|0
1759225800000|2025-09-30 09:50:00|36.51|34.11|36.5|34.1|36.58|34.18|36.49|34.09|0
1759226100000|2025-09-30 09:55:00|36.52|34.12|36.49|34.09|36.52|34.12|36.46|34.06|0
1759226400000|2025-09-30 10:00:00|36.51|34.11|36.44|34.04|36.54|34.14|36.43|34.03|0
1759226700000|2025-09-30 10:05:00|36.42|34.02|36.35|33.95|36.46|34.06|36.35|33.95|0
1759227000000|2025-09-30 10:10:00|36.37|33.97|36.56|34.16|36.58|34.18|36.35|33.95|0
1759227300000|2025-09-30 10:15:00|36.55|34.15|36.55|34.15|36.73|34.33|36.54|34.14|0
1759227600000|2025-09-30 10:20:00|36.52|34.12|36.61|34.21|36.64|34.24|36.52|34.12|0
1759227900000|2025-09-30 10:25:00|36.59|34.19|36.58|34.18|36.65|34.25|36.55|34.15|0
1759228200000|2025-09-30 10:30:00|36.55|34.15|36.55|34.15|36.58|34.18|36.51|34.11|0
1759228500000|2025-09-30 10:35:00|36.56|34.16|36.65|34.25|36.73|34.33|36.53|34.13|0
1759228800000|2025-09-30 10:40:00|36.66|34.26|36.53|34.13|36.71|34.31|36.53|34.13|0
1759229100000|2025-09-30 10:45:00|36.54|34.14|36.42|34.02|36.55|34.15|36.37|33.97|0
1759229400000|2025-09-30 10:50:00|36.44|34.04|36.29|33.89|36.44|34.04|36.29|33.89|0
1759229700000|2025-09-30 10:55:00|36.31|33.91|36.32|33.92|36.34|33.94|36.29|33.89|0
1759230000000|2025-09-30 11:00:00|36.35|33.95|36.36|33.96|36.4|34|36.29|33.89|0
1759230300000|2025-09-30 11:05:00|36.34|33.94|36.38|33.98|36.4|34|36.31|33.91|0
1759230600000|2025-09-30 11:10:00|36.37|33.97|36.45|34.05|36.49|34.09|36.34|33.94|0
1759230900000|2025-09-30 11:15:00|36.46|34.06|36.47|34.07|36.5|34.1|36.43|34.03|0
1759231200000|2025-09-30 11:20:00|36.48|34.08|36.44|34.04|36.56|34.16|36.43|34.03|0
1759231500000|2025-09-30 11:25:00|36.46|34.06|36.46|34.06|36.49|34.09|36.43|34.03|0
1759231800000|2025-09-30 11:30:00|36.47|34.07|36.47|34.07|36.5|34.1|36.42|34.02|0
1759232100000|2025-09-30 11:35:00|36.48|34.08|36.42|34.02|36.49|34.09|36.36|33.96|0
1759232400000|2025-09-30 11:40:00|36.4|34|36.42|34.02|36.44|34.04|36.38|33.98|0
1759232700000|2025-09-30 11:45:00|36.41|34.01|36.35|33.95|36.45|34.05|36.31|33.91|0
1759233000000|2025-09-30 11:50:00|36.38|33.98|36.49|34.09|36.61|34.21|36.33|33.93|0
1759233300000|2025-09-30 11:55:00|36.51|34.11|36.56|34.16|36.58|34.18|36.48|34.08|0
1759233600000|2025-09-30 12:00:00|36.57|34.17|36.61|34.21|36.64|34.24|36.49|34.09|0
1759233900000|2025-09-30 12:05:00|36.59|34.19|36.45|34.45|36.68|34.73|36.21|34.17|0
1759234200000|2025-09-30 12:10:00|36.44|34.44|36.45|34.45|36.52|34.52|36.42|34.42|0
1759234500000|2025-09-30 12:15:00|36.47|34.47|36.4|34.4|36.49|34.49|36.38|34.38|0
1759234800000|2025-09-30 12:20:00|36.39|34.39|36.19|34.19|36.39|34.39|36.16|34.16|0
1759235100000|2025-09-30 12:25:00|36.2|34.2|36.16|34.16|36.24|34.24|36.14|34.14|0
1759235400000|2025-09-30 12:30:00|36.15|34.15|36.12|34.12|36.2|34.2|36.05|34.05|0
1759235700000|2025-09-30 12:35:00|36.11|34.11|35.99|33.99|36.16|34.16|35.97|33.97|0
1759236000000|2025-09-30 12:40:00|35.98|33.98|35.84|33.84|36.02|34.02|35.82|33.82|0
1759236300000|2025-09-30 12:45:00|35.83|33.83|35.82|33.82|35.9|33.9|35.81|33.81|0
1759236600000|2025-09-30 12:50:00|35.8|33.8|35.83|33.83|35.85|33.85|35.79|33.79|0
1759236900000|2025-09-30 12:55:00|35.85|33.85|35.87|33.87|35.91|33.91|35.79|33.79|0
1759237200000|2025-09-30 13:00:00|35.85|33.85|35.99|33.99|36.01|34.01|35.84|33.84|0
1759237500000|2025-09-30 13:05:00|36.02|34.02|36.01|34.01|36.13|34.13|35.98|33.98|0
1759237800000|2025-09-30 13:10:00|36.02|34.02|36.06|34.06|36.06|34.06|35.93|33.93|0
1759238100000|2025-09-30 13:15:00|36.03|34.03|36.03|34.03|36.07|34.07|35.97|33.97|0
1759238400000|2025-09-30 13:20:00|36.02|34.02|36.03|34.03|36.06|34.06|35.97|33.97|0
1759238700000|2025-09-30 13:25:00|36.06|34.06|36|34|36.12|34.12|36|34|0
1759239000000|2025-09-30 13:30:00|35.87|33.87|36.27|34.27|36.3|34.3|35.83|33.83|0
1759239300000|2025-09-30 13:35:00|36.3|34.3|36.02|34.02|36.39|34.39|35.96|33.96|0
1759239600000|2025-09-30 13:40:00|36|34|35.63|33.63|36.02|34.02|35.62|33.62|0
1759239900000|2025-09-30 13:45:00|35.64|33.64|35.83|33.83|35.93|33.93|35.52|33.52|0
1759240200000|2025-09-30 13:50:00|35.82|33.82|36.12|34.12|36.12|34.12|35.73|33.73|0
1759240500000|2025-09-30 13:55:00|36.13|34.13|35.57|33.57|36.22|34.22|35.57|33.57|0
1759240800000|2025-09-30 14:00:00|35.58|33.58|35.4|33.4|35.62|33.62|35.21|33.21|0
1759241100000|2025-09-30 14:05:00|35.41|33.41|36.03|34.03|36.05|34.05|35.36|33.36|0
1759241400000|2025-09-30 14:10:00|36.05|34.05|35.76|33.76|36.08|34.08|35.63|33.63|0
1759241700000|2025-09-30 14:15:00|35.77|33.77|35.5|33.5|35.77|33.77|35.34|33.34|0
1759242000000|2025-09-30 14:20:00|35.51|33.51|35.63|33.63|35.73|33.73|35.34|33.34|0
1759242300000|2025-09-30 14:25:00|35.62|33.62|35.64|33.64|35.77|33.77|35.55|33.55|0
1759242600000|2025-09-30 14:30:00|35.63|33.63|35.7|33.7|35.78|33.78|35.39|33.39|0
1759242900000|2025-09-30 14:35:00|35.66|33.66|36.18|34.18|36.27|34.27|35.65|33.65|0
1759243200000|2025-09-30 14:40:00|36.22|34.22|35.94|33.94|36.29|34.29|35.91|33.91|0
1759243500000|2025-09-30 14:45:00|35.92|33.92|35.32|33.32|35.94|33.94|35.24|33.24|0
1759243800000|2025-09-30 14:50:00|35.3|33.3|35.55|33.55|35.58|33.58|35.3|33.3|0
1759244100000|2025-09-30 14:55:00|35.54|33.54|35.43|33.43|35.56|33.56|35.28|33.28|0
1759244400000|2025-09-30 15:00:00|35.45|33.45|35.19|33.19|35.47|33.47|35.14|33.14|0
1759244700000|2025-09-30 15:05:00|35.21|33.21|35.25|33.25|35.37|33.37|35.16|33.16|0
1759245000000|2025-09-30 15:10:00|35.22|33.22|35.49|33.49|35.49|33.49|35.21|33.21|0
1759245300000|2025-09-30 15:15:00|35.51|33.51|35.77|33.77|35.79|33.79|35.44|33.44|0
1759245600000|2025-09-30 15:20:00|35.78|33.78|35.82|33.82|35.94|33.94|35.68|33.68|0
1759245900000|2025-09-30 15:25:00|35.8|33.8|35.93|33.93|36.24|34.24|35.8|33.8|0
1759246200000|2025-09-30 15:30:00|35.94|33.94|35.84|33.84|36|34|35.75|33.75|0
1759246500000|2025-09-30 15:35:00|35.87|33.87|36.22|34.22|36.24|34.24|35.87|33.87|0
1759246800000|2025-09-30 15:40:00|36.21|34.21|36.36|34.36|36.42|34.42|36.16|34.16|0
1759247100000|2025-09-30 15:45:00|36.35|34.35|35.95|33.95|36.43|34.43|35.95|33.95|0
1759247400000|2025-09-30 15:50:00|35.93|33.93|35.79|33.79|36|34|35.74|33.74|0
1759247700000|2025-09-30 15:55:00|35.77|33.77|35.49|33.49|35.99|33.99|35.44|33.44|0
1759248000000|2025-09-30 16:00:00|35.48|33.48|35.63|33.63|35.65|33.65|35.41|33.41|0
1759248300000|2025-09-30 16:05:00|35.64|33.64|35.66|33.66|35.75|33.75|35.5|33.5|0
1759248600000|2025-09-30 16:10:00|35.67|33.67|35.79|33.79|35.89|33.89|35.66|33.66|0
1759248900000|2025-09-30 16:15:00|35.77|33.77|35.49|33.49|35.82|33.82|35.49|33.49|0
1759249200000|2025-09-30 16:20:00|35.48|33.48|35.48|33.48|35.51|33.51|35.1|33.1|0
1759249500000|2025-09-30 16:25:00|35.47|33.47|35.55|33.55|35.61|33.61|35.38|33.38|0
1759249800000|2025-09-30 16:30:00|35.53|33.53|35.56|33.56|35.56|33.56|35.43|33.43|0
1759250100000|2025-09-30 16:35:00|35.52|33.52|35.52|33.52|35.56|33.56|35.39|33.39|0
1759250400000|2025-09-30 16:40:00|35.49|33.49|35.45|33.45|35.6|33.6|35.42|33.42|0
1759250700000|2025-09-30 16:45:00|35.47|33.47|35.63|33.63|35.7|33.7|35.4|33.4|0
1759251000000|2025-09-30 16:50:00|35.62|33.62|35.71|33.71|35.73|33.73|35.55|33.55|0
1759251300000|2025-09-30 16:55:00|35.73|33.73|35.83|33.83|35.88|33.88|35.63|33.63|0
1759251600000|2025-09-30 17:00:00|35.84|33.84|35.86|33.86|35.91|33.91|35.74|33.74|0
1759251900000|2025-09-30 17:05:00|35.84|33.84|35.93|33.93|35.97|33.97|35.78|33.78|0
1759252200000|2025-09-30 17:10:00|35.94|33.94|36.05|34.05|36.21|34.21|35.88|33.88|0
1759252500000|2025-09-30 17:15:00|36.06|34.06|36|34|36.12|34.12|35.89|33.89|0
1759252800000|2025-09-30 17:20:00|36.03|34.03|36.14|34.14|36.21|34.21|35.98|33.98|0
1759253100000|2025-09-30 17:25:00|36.16|34.16|36.16|34.16|36.37|34.37|36.1|34.1|0
1759253400000|2025-09-30 17:30:00|36.19|34.19|36.13|34.13|36.31|34.31|36.1|34.1|0
1759253700000|2025-09-30 17:35:00|36.1|34.1|36.19|34.19|36.26|34.26|36.06|34.06|0
1759254000000|2025-09-30 17:40:00|36.18|34.18|36.13|34.13|36.23|34.23|35.99|33.99|0
1759254300000|2025-09-30 17:45:00|36.14|34.14|35.85|33.85|36.14|34.14|35.82|33.82|0
1759254600000|2025-09-30 17:50:00|35.82|33.82|35.68|33.68|35.82|33.82|35.62|33.62|0
1759254900000|2025-09-30 17:55:00|35.66|33.66|35.92|33.92|35.97|33.97|35.65|33.65|0
1759255200000|2025-09-30 18:00:00|35.91|33.91|35.84|33.84|36|34|35.82|33.82|0
1759255500000|2025-09-30 18:05:00|35.85|33.85|35.51|33.51|35.85|33.85|35.48|33.48|0
1759255800000|2025-09-30 18:10:00|35.5|33.5|35.22|33.22|35.5|33.5|35.16|33.16|0
1759256100000|2025-09-30 18:15:00|35.24|33.24|35.26|33.26|35.36|33.36|35.06|33.06|0
1759256400000|2025-09-30 18:20:00|35.25|33.25|35.2|33.2|35.29|33.29|35.11|33.11|0
1759256700000|2025-09-30 18:25:00|35.19|33.19|35.24|33.24|35.29|33.29|35.09|33.09|0
1759257000000|2025-09-30 18:30:00|35.25|33.25|35.35|33.35|35.37|33.37|35.18|33.18|0
1759257300000|2025-09-30 18:35:00|35.36|33.36|35.24|33.24|35.37|33.37|35.18|33.18|0
1759257600000|2025-09-30 18:40:00|35.25|33.25|35.04|33.04|35.25|33.25|34.99|32.99|0
1759257900000|2025-09-30 18:45:00|35.05|33.05|34.93|32.93|35.08|33.08|34.89|32.89|0
1759258200000|2025-09-30 18:50:00|34.92|32.92|34.98|32.98|35.01|33.01|34.88|32.88|0
1759258500000|2025-09-30 18:55:00|34.97|32.97|34.97|32.97|35.01|33.01|34.9|32.9|0
1759258800000|2025-09-30 19:00:00|34.98|32.98|34.96|32.96|35.01|33.01|34.86|32.86|0
1759259100000|2025-09-30 19:05:00|34.98|32.98|34.91|32.91|35.12|33.12|34.87|32.87|0
1759259400000|2025-09-30 19:10:00|34.92|32.92|34.96|32.96|34.98|32.98|34.78|32.78|0
1759259700000|2025-09-30 19:15:00|34.92|32.92|34.93|32.93|35.09|33.09|34.89|32.89|0
1759260000000|2025-09-30 19:20:00|34.94|32.94|34.7|32.7|34.94|32.94|34.68|32.68|0
1759260300000|2025-09-30 19:25:00|34.71|32.71|34.62|32.62|34.73|32.73|34.49|32.49|0
1759260600000|2025-09-30 19:30:00|34.61|32.61|34.54|32.54|34.66|32.66|34.4|32.4|0
1759260900000|2025-09-30 19:35:00|34.52|32.52|34.58|32.58|34.68|32.68|34.49|32.49|0
1759261200000|2025-09-30 19:40:00|34.57|32.57|34.76|32.76|34.89|32.89|34.57|32.57|0
1759261500000|2025-09-30 19:45:00|34.78|32.78|34.43|32.43|34.79|32.79|34.43|32.43|0
1759261800000|2025-09-30 19:50:00|34.4|32.4|34.26|32.26|34.68|32.68|34.08|32.08|0
1759262100000|2025-09-30 19:55:00|34.31|32.31|34.46|32.46|34.46|32.46|34.1|32.1|0
1759262400000|2025-09-30 20:00:00|34.49|32.49|34.76|32.76|34.77|32.77|34.47|32.47|0
1759262700000|2025-09-30 20:05:00|34.77|32.77|34.86|32.86|34.9|32.9|34.71|32.71|0
1759263000000|2025-09-30 20:10:00|34.88|32.88|34.96|32.96|35.01|33.01|34.86|32.86|0
1759263300000|2025-09-30 20:15:00|34.94|32.94|35.09|33.09|35.15|33.15|34.89|32.89|0
1759263600000|2025-09-30 20:20:00|35.07|33.07|35.07|33.07|35.13|33.13|35.04|33.04|0
1759263900000|2025-09-30 20:25:00|35.09|33.09|35.09|33.09|35.13|33.13|35.06|33.06|0
1759264200000|2025-09-30 20:30:00|35.08|33.08|35.14|33.14|35.17|33.17|35.07|33.07|0
1759264500000|2025-09-30 20:35:00|35.15|33.15|35.21|33.21|35.23|33.23|35.1|33.1|0
1759264800000|2025-09-30 20:40:00|35.22|33.22|35.2|33.2|35.24|33.24|35.19|33.19|0
1759265100000|2025-09-30 20:45:00|35.21|33.21|35.25|33.25|35.28|33.28|35.17|33.17|0
1759265400000|2025-09-30 20:50:00|35.24|33.24|35.23|33.23|35.29|33.29|35.2|33.2|0
1759265700000|2025-09-30 20:55:00|35.73|32.73|35.8|32.8|35.81|32.81|35.69|32.69|0
1759266000000|2025-09-30 21:00:00|35.78|32.78|35.78|32.78|35.78|32.78|35.75|32.75|0
1759266300000|2025-09-30 21:05:00|35.77|32.77|35.76|32.76|35.77|32.77|35.76|32.76|0
1759266600000|2025-09-30 21:10:00|35.75|32.75|35.74|32.74|35.76|32.76|35.73|32.73|0
1759266900000|2025-09-30 21:15:00|35.73|32.73|35.76|32.76|35.76|32.76|35.73|32.73|0
1759267200000|2025-09-30 21:20:00|35.77|32.77|35.76|32.76|35.83|32.83|35.76|32.76|0
1759267500000|2025-09-30 21:25:00|35.75|32.75|35.74|32.74|35.75|32.75|35.74|32.74|0
1759267800000|2025-09-30 21:30:00|35.77|32.77|35.84|32.84|35.84|32.84|35.76|32.76|0
1759268100000|2025-09-30 21:35:00|35.83|32.83|35.85|32.85|35.85|32.85|35.83|32.83|0
1759268400000|2025-09-30 21:40:00|35.83|32.83|35.8|32.8|35.83|32.83|35.79|32.79|0
1759268700000|2025-09-30 21:45:00|35.79|32.79|35.78|32.78|35.8|32.8|35.78|32.78|0
1759269000000|2025-09-30 21:50:00|35.79|32.79|35.8|32.8|35.8|32.8|35.79|32.79|0
1759269300000|2025-09-30 21:55:00|35.79|32.79|35.73|32.73|35.79|32.79|35.71|32.71|0
1759269600000|2025-09-30 22:00:00|35.74|32.74|35.47|32.47|35.81|32.81|35.42|32.42|0
1759269900000|2025-09-30 22:05:00|35.51|32.51|35.52|32.52|35.55|32.55|35.49|32.49|0
1759270200000|2025-09-30 22:10:00|35.51|32.51|35.48|32.48|35.53|32.53|35.47|32.47|0
1759270500000|2025-09-30 22:15:00|35.47|32.47|35.47|32.47|35.47|32.47|35.41|32.41|0
1759270800000|2025-09-30 22:20:00|35.51|32.51|35.47|32.47|35.57|32.57|35.47|32.47|0
1759271100000|2025-09-30 22:25:00|35.45|32.45|35.37|32.37|35.45|32.45|35.36|32.36|0
1759271400000|2025-09-30 22:30:00|35.36|32.36|35.38|32.38|35.44|32.44|35.29|32.29|0
1759271700000|2025-09-30 22:35:00|35.39|32.39|35.47|32.47|35.53|32.53|35.36|32.36|0
1759272000000|2025-09-30 22:40:00|35.48|32.48|35.47|32.47|35.53|32.53|35.46|32.46|0
1759272300000|2025-09-30 22:45:00|35.49|32.49|35.5|32.5|35.54|32.54|35.48|32.48|0
1759272600000|2025-09-30 22:50:00|35.49|32.49|35.64|32.64|35.68|32.68|35.49|32.49|0
1759272900000|2025-09-30 22:55:00|35.66|32.66|35.76|32.76|35.91|32.91|35.64|32.64|0
1759273200000|2025-09-30 23:00:00|35.78|32.78|35.95|32.95|35.96|32.96|35.71|32.71|0
1759273500000|2025-09-30 23:05:00|35.94|32.94|35.78|32.78|35.97|32.97|35.76|32.76|0
1759273800000|2025-09-30 23:10:00|35.77|32.77|35.75|32.75|35.78|32.78|35.69|32.69|0
1759274100000|2025-09-30 23:15:00|35.76|32.76|35.76|32.76|35.81|32.81|35.71|32.71|0
1759274400000|2025-09-30 23:20:00|35.75|32.75|35.62|32.62|35.77|32.77|35.62|32.62|0
1759274700000|2025-09-30 23:25:00|35.63|32.63|35.73|32.73|35.76|32.76|35.62|32.62|0
1759275000000|2025-09-30 23:30:00|35.72|32.72|35.69|32.69|35.75|32.75|35.66|32.66|0
1759275300000|2025-09-30 23:35:00|35.68|32.68|35.71|32.71|35.71|32.71|35.68|32.68|0
1759275600000|2025-09-30 23:40:00|35.72|32.72|35.71|32.71|35.74|32.74|35.69|32.69|0
1759275900000|2025-09-30 23:45:00|35.7|32.7|35.72|32.72|35.74|32.74|35.67|32.67|0
1759276200000|2025-09-30 23:50:00|35.71|32.71|35.72|32.72|35.75|32.75|35.65|32.65|0
1759276500000|2025-09-30 23:55:00|35.73|32.73|35.78|32.78|35.8|32.8|35.72|32.72|0
1759276800000|2025-10-01 00:00:00|35.77|32.77|35.77|32.77|35.85|32.85|35.73|32.73|0
1759277100000|2025-10-01 00:05:00|35.76|32.76|35.82|32.82|35.84|32.84|35.7|32.7|0
1759277400000|2025-10-01 00:10:00|35.81|32.81|35.89|32.89|35.93|32.93|35.78|32.78|0
1759277700000|2025-10-01 00:15:00|35.93|32.93|35.62|33.62|36.01|33.69|35.38|32.93|0
1759278000000|2025-10-01 00:20:00|35.64|33.64|35.64|33.64|35.72|33.72|35.55|33.55|0
1759278300000|2025-10-01 00:25:00|35.66|33.66|35.61|33.61|35.7|33.7|35.59|33.59|0
1759278600000|2025-10-01 00:30:00|35.62|33.62|35.64|33.64|35.72|33.72|35.59|33.59|0
1759278900000|2025-10-01 00:35:00|35.62|33.62|35.67|33.67|35.7|33.7|35.59|33.59|0
1759279200000|2025-10-01 00:40:00|35.69|33.69|35.67|33.67|35.71|33.71|35.64|33.64|0
1759279500000|2025-10-01 00:45:00|35.68|33.68|35.63|33.63|35.72|33.72|35.6|33.6|0
1759279800000|2025-10-01 00:50:00|35.61|33.61|35.63|33.63|35.69|33.69|35.59|33.59|0
1759280100000|2025-10-01 00:55:00|35.62|33.62|35.8|33.8|35.83|33.83|35.59|33.59|0
1759280400000|2025-10-01 01:00:00|35.78|33.78|35.78|33.78|35.85|33.85|35.76|33.76|0
1759280700000|2025-10-01 01:05:00|35.77|33.77|35.82|33.82|35.86|33.86|35.76|33.76|0
1759281000000|2025-10-01 01:10:00|35.84|33.84|35.83|33.83|35.86|33.86|35.77|33.77|0
1759281300000|2025-10-01 01:15:00|35.82|33.82|35.83|33.83|35.86|33.86|35.79|33.79|0
1759281600000|2025-10-01 01:20:00|35.82|33.82|35.76|33.76|35.83|33.83|35.74|33.74|0
1759281900000|2025-10-01 01:25:00|35.77|33.77|35.69|33.69|35.81|33.81|35.66|33.66|0
1759282200000|2025-10-01 01:30:00|35.67|33.67|35.73|33.73|35.75|33.75|35.58|33.58|0
1759282500000|2025-10-01 01:35:00|35.72|33.72|35.7|33.7|35.78|33.78|35.68|33.68|0
1759282800000|2025-10-01 01:40:00|35.72|33.72|35.66|33.66|35.73|33.73|35.63|33.63|0
1759283100000|2025-10-01 01:45:00|35.65|33.65|35.65|33.65|35.71|33.71|35.63|33.63|0
1759283400000|2025-10-01 01:50:00|35.66|33.66|35.72|33.72|35.74|33.74|35.63|33.63|0
1759283700000|2025-10-01 01:55:00|35.73|33.73|35.73|33.73|35.75|33.75|35.69|33.69|0
1759284000000|2025-10-01 02:00:00|35.74|33.74|35.78|33.78|35.85|33.85|35.71|33.71|0
1759284300000|2025-10-01 02:05:00|35.77|33.77|35.81|33.81|35.82|33.82|35.76|33.76|0
1759284600000|2025-10-01 02:10:00|35.77|33.77|35.87|33.87|35.91|33.91|35.76|33.76|0
1759284900000|2025-10-01 02:15:00|35.84|33.84|35.77|33.77|35.9|33.9|35.77|33.77|0
1759285200000|2025-10-01 02:20:00|35.78|33.78|35.78|33.78|35.85|33.85|35.75|33.75|0
1759285500000|2025-10-01 02:25:00|35.77|33.77|35.77|33.77|35.82|33.82|35.74|33.74|0
1759285800000|2025-10-01 02:30:00|35.79|33.79|35.96|33.96|36.03|34.03|35.77|33.77|0
1759286100000|2025-10-01 02:35:00|35.97|33.97|35.93|33.93|35.99|33.99|35.91|33.91|0
1759286400000|2025-10-01 02:40:00|35.94|33.94|35.93|33.93|35.95|33.95|35.91|33.91|0
1759286700000|2025-10-01 02:45:00|35.94|33.94|36.1|34.1|36.1|34.1|35.9|33.9|0
1759287000000|2025-10-01 02:50:00|36.08|34.08|36.09|34.09|36.12|34.12|36.04|34.04|0
1759287300000|2025-10-01 02:55:00|36.08|34.08|36.07|34.07|36.09|34.09|36|34|0
1759287600000|2025-10-01 03:00:00|36.06|34.06|36.14|34.14|36.16|34.16|36.06|34.06|0
1759287900000|2025-10-01 03:05:00|36.15|34.15|36.12|34.12|36.16|34.16|36.1|34.1|0
1759288200000|2025-10-01 03:10:00|36.14|34.14|36.14|34.14|36.17|34.17|36.09|34.09|0
1759288500000|2025-10-01 03:15:00|36.15|34.15|36.27|34.27|36.32|34.32|36.1|34.1|0
1759288800000|2025-10-01 03:20:00|36.29|34.29|36.22|34.22|36.32|34.32|36.18|34.18|0
1759289100000|2025-10-01 03:25:00|36.2|34.2|36.23|34.23|36.24|34.24|36.19|34.19|0
1759289400000|2025-10-01 03:30:00|36.24|34.24|36.24|34.24|36.25|34.25|36.19|34.19|0
1759289700000|2025-10-01 03:35:00|36.22|34.22|36.27|34.27|36.29|34.29|36.18|34.18|0
1759290000000|2025-10-01 03:40:00|36.25|34.25|36.29|34.29|36.33|34.33|36.24|34.24|0
1759290300000|2025-10-01 03:45:00|36.3|34.3|36.25|34.25|36.31|34.31|36.24|34.24|0
1759290600000|2025-10-01 03:50:00|36.24|34.24|36.14|34.14|36.28|34.28|36.14|34.14|0
1759290900000|2025-10-01 03:55:00|36.16|34.16|36.18|34.18|36.2|34.2|36.14|34.14|0
1759291200000|2025-10-01 04:00:00|36.2|34.2|36.11|34.11|36.21|34.21|36.09|34.09|0
1759291500000|2025-10-01 04:05:00|36.1|34.1|36.12|34.12|36.19|34.19|36.09|34.09|0
1759291800000|2025-10-01 04:10:00|36.11|34.11|36.14|34.14|36.16|34.16|36.09|34.09|0
1759292100000|2025-10-01 04:15:00|36.1|34.1|36.17|34.17|36.19|34.19|36.09|34.09|0
1759292400000|2025-10-01 04:20:00|36.16|34.16|36.17|34.17|36.2|34.2|36.14|34.14|0
1759292700000|2025-10-01 04:25:00|36.16|34.16|36.11|34.11|36.17|34.17|36.09|34.09|0
1759293000000|2025-10-01 04:30:00|36.14|34.14|36.17|34.17|36.17|34.17|36.09|34.09|0
1759293300000|2025-10-01 04:35:00|36.16|34.16|36.11|34.11|36.16|34.16|36.1|34.1|0
1759293600000|2025-10-01 04:40:00|36.12|34.12|36.1|34.1|36.15|34.15|36.08|34.08|0
1759293900000|2025-10-01 04:45:00|36.12|34.12|36.07|34.07|36.18|34.18|36.03|34.03|0
1759294200000|2025-10-01 04:50:00|36.08|34.08|36.1|34.1|36.13|34.13|36.07|34.07|0
1759294500000|2025-10-01 04:55:00|36.11|34.11|36.16|34.16|36.18|34.18|36.11|34.11|0
1759294800000|2025-10-01 05:00:00|36.17|34.17|36.13|34.13|36.18|34.18|36.08|34.08|0
1759295100000|2025-10-01 05:05:00|36.14|34.14|36.12|34.12|36.15|34.15|36.1|34.1|0
1759295400000|2025-10-01 05:10:00|36.13|34.13|36.23|34.23|36.24|34.24|36.11|34.11|0
1759295700000|2025-10-01 05:15:00|36.22|34.22|36.26|34.26|36.29|34.29|36.19|34.19|0
1759296000000|2025-10-01 05:20:00|36.27|34.27|36.33|34.33|36.33|34.33|36.24|34.24|0
1759296300000|2025-10-01 05:25:00|36.35|34.35|36.33|34.33|36.4|34.4|36.29|34.29|0
1759296600000|2025-10-01 05:30:00|36.34|34.34|36.37|34.37|36.4|34.4|36.33|34.33|0
1759296900000|2025-10-01 05:35:00|36.36|34.36|36.31|34.31|36.37|34.37|36.3|34.3|0
1759297200000|2025-10-01 05:40:00|36.29|34.29|36.31|34.31|36.34|34.34|36.28|34.28|0
1759297500000|2025-10-01 05:45:00|36.29|34.29|36.3|34.3|36.33|34.33|36.25|34.25|0
1759297800000|2025-10-01 05:50:00|36.28|34.28|36.26|34.26|36.31|34.31|36.23|34.23|0
1759298100000|2025-10-01 05:55:00|36.27|34.27|36.32|34.32|36.36|34.36|36.26|34.26|0
1759298400000|2025-10-01 06:00:00|36.3|34.3|36.35|34.35|36.38|34.38|36.29|34.29|0
1759298700000|2025-10-01 06:05:00|36.36|34.36|36.26|34.26|36.38|34.38|36.25|34.25|0
1759299000000|2025-10-01 06:10:00|36.28|34.28|36.3|34.3|36.33|34.33|36.24|34.24|0
1759299300000|2025-10-01 06:15:00|36.32|34.32|36.33|34.33|36.44|34.44|36.3|34.3|0
1759299600000|2025-10-01 06:20:00|36.35|34.35|36.36|34.36|36.4|34.4|36.28|34.28|0
1759299900000|2025-10-01 06:25:00|36.37|34.37|36.35|34.35|36.37|34.37|36.32|34.32|0
1759300200000|2025-10-01 06:30:00|36.34|34.34|36.44|34.44|36.48|34.48|36.31|34.31|0
1759300500000|2025-10-01 06:35:00|36.45|34.45|36.47|34.47|36.48|34.48|36.34|34.34|0
1759300800000|2025-10-01 06:40:00|36.46|34.46|36.67|34.67|36.67|34.67|36.46|34.46|0
1759301100000|2025-10-01 06:45:00|36.68|34.68|37.64|35.64|37.78|35.78|36.57|34.57|0
1759301400000|2025-10-01 06:50:00|37.65|35.65|37.69|35.69|37.69|35.69|37.47|35.47|0
1759301700000|2025-10-01 06:55:00|37.68|35.68|37.8|35.8|37.97|35.97|37.59|35.59|0
1759302000000|2025-10-01 07:00:00|37.84|35.84|37.6|35.6|37.98|35.98|37.57|35.57|0
1759302300000|2025-10-01 07:05:00|37.61|35.61|37.68|35.68|37.81|35.81|37.47|35.47|0
1759302600000|2025-10-01 07:10:00|37.65|35.65|37.77|35.77|37.82|35.82|37.64|35.64|0
1759302900000|2025-10-01 07:15:00|37.75|35.75|37.63|35.63|37.78|35.78|37.46|35.46|0
1759303200000|2025-10-01 07:20:00|37.65|35.65|37.66|35.66|37.75|35.75|37.56|35.56|0
1759303500000|2025-10-01 07:25:00|37.63|35.63|37.57|35.57|37.7|35.7|37.56|35.56|0
1759303800000|2025-10-01 07:30:00|37.63|35.63|37.56|35.56|37.63|35.63|37.38|35.38|0
1759304100000|2025-10-01 07:35:00|37.57|35.57|37.57|35.57|37.66|35.66|37.51|35.51|0
1759304400000|2025-10-01 07:40:00|37.55|35.55|37.54|35.54|37.63|35.63|37.46|35.46|0
1759304700000|2025-10-01 07:45:00|37.56|35.56|37.52|35.52|37.66|35.66|37.49|35.49|0
1759305000000|2025-10-01 07:50:00|37.53|35.53|37.49|35.49|37.56|35.56|37.49|35.49|0
1759305300000|2025-10-01 07:55:00|37.48|35.48|37.42|35.42|37.52|35.52|37.29|35.29|0
1759305600000|2025-10-01 08:00:00|37.45|35.45|37.32|35.32|37.58|35.58|37.27|35.27|0
1759305900000|2025-10-01 08:05:00|37.33|35.33|37.45|35.45|37.51|35.51|37.28|35.28|0
1759306200000|2025-10-01 08:10:00|37.46|35.46|37.44|35.44|37.54|35.54|37.37|35.37|0
1759306500000|2025-10-01 08:15:00|37.43|35.43|37.47|35.47|37.51|35.51|37.39|35.39|0
1759306800000|2025-10-01 08:20:00|37.46|35.46|37.5|35.5|37.54|35.54|37.43|35.43|0
1759307100000|2025-10-01 08:25:00|37.48|35.48|37.38|35.38|37.48|35.48|37.38|35.38|0
1759307400000|2025-10-01 08:30:00|37.39|35.39|36.9|34.9|37.41|35.41|36.85|34.85|0
1759307700000|2025-10-01 08:35:00|36.89|34.89|36.93|34.93|36.99|34.99|36.86|34.86|0
1759308000000|2025-10-01 08:40:00|36.92|34.92|36.76|34.76|36.93|34.93|36.72|34.72|0
1759308300000|2025-10-01 08:45:00|36.77|34.77|36.77|34.77|36.8|34.8|36.72|34.72|0
1759308600000|2025-10-01 08:50:00|36.78|34.78|36.74|34.74|36.78|34.78|36.67|34.67|0
1759308900000|2025-10-01 08:55:00|36.76|34.76|36.75|34.75|36.84|34.84|36.72|34.72|0
1759309200000|2025-10-01 09:00:00|36.76|34.76|36.76|34.76|36.79|34.79|36.7|34.7|0
1759309500000|2025-10-01 09:05:00|36.75|34.75|36.52|34.52|36.77|34.77|36.48|34.48|0
1759309800000|2025-10-01 09:10:00|36.54|34.54|36.41|34.41|36.57|34.57|36.39|34.39|0
1759310100000|2025-10-01 09:15:00|36.43|34.43|36.45|34.45|36.49|34.49|36.39|34.39|0
1759310400000|2025-10-01 09:20:00|36.46|34.46|36.39|34.39|36.48|34.48|36.36|34.36|0
1759310700000|2025-10-01 09:25:00|36.41|34.41|36.16|34.16|36.45|34.45|36.08|34.08|0
1759311000000|2025-10-01 09:30:00|36.15|34.15|36.32|34.32|36.41|34.41|36.15|34.15|0
1759311300000|2025-10-01 09:35:00|36.3|34.3|36.32|34.32|36.39|34.39|36.27|34.27|0
1759311600000|2025-10-01 09:40:00|36.33|34.33|36.37|34.37|36.4|34.4|36.32|34.32|0
1759311900000|2025-10-01 09:45:00|36.36|34.36|36.3|34.3|36.41|34.41|36.3|34.3|0
1759312200000|2025-10-01 09:50:00|36.32|34.32|36.31|34.31|36.39|34.39|36.28|34.28|0
1759312500000|2025-10-01 09:55:00|36.29|34.29|36.31|34.31|36.4|34.4|36.29|34.29|0
1759312800000|2025-10-01 10:00:00|36.32|34.32|36.31|34.31|36.36|34.36|36.26|34.26|0
1759313100000|2025-10-01 10:05:00|36.33|34.33|36.16|34.16|36.36|34.36|36.15|34.15|0
1759313400000|2025-10-01 10:10:00|36.17|34.17|36.24|34.24|36.25|34.25|36.13|34.13|0
1759313700000|2025-10-01 10:15:00|36.22|34.22|36.26|34.26|36.29|34.29|36.19|34.19|0
1759314000000|2025-10-01 10:20:00|36.27|34.27|36.31|34.31|36.33|34.33|36.14|34.14|0
1759314300000|2025-10-01 10:25:00|36.29|34.29|36.42|34.42|36.43|34.43|36.24|34.24|0
1759314600000|2025-10-01 10:30:00|36.41|34.41|36.5|34.5|36.58|34.58|36.38|34.38|0
1759314900000|2025-10-01 10:35:00|36.49|34.49|36.47|34.47|36.49|34.49|36.32|34.32|0
1759315200000|2025-10-01 10:40:00|36.46|34.46|36.61|34.61|36.63|34.63|36.44|34.44|0
1759315500000|2025-10-01 10:45:00|36.6|34.6|36.5|34.5|36.62|34.62|36.5|34.5|0
1759315800000|2025-10-01 10:50:00|36.48|34.48|36.49|34.49|36.53|34.53|36.44|34.44|0
1759316100000|2025-10-01 10:55:00|36.48|34.48|36.5|34.5|36.54|34.54|36.43|34.43|0
1759316400000|2025-10-01 11:00:00|36.47|34.47|36.35|34.35|36.57|34.57|36.35|34.35|0
1759316700000|2025-10-01 11:05:00|36.37|34.37|36.18|34.18|36.39|34.39|36.08|34.08|0
1759317000000|2025-10-01 11:10:00|36.19|34.19|36.2|34.2|36.37|34.37|36.17|34.17|0
1759317300000|2025-10-01 11:15:00|36.19|34.19|36.11|34.11|36.22|34.22|36.09|34.09|0
1759317600000|2025-10-01 11:20:00|36.13|34.13|36.08|34.08|36.14|34.14|36.05|34.05|0
1759317900000|2025-10-01 11:25:00|36.03|34.03|36.03|34.03|36.08|34.08|36|34|0
1759318200000|2025-10-01 11:30:00|36.01|34.01|35.91|33.91|36.08|34.08|35.91|33.91|0
1759318500000|2025-10-01 11:35:00|35.92|33.92|35.95|33.95|35.98|33.98|35.81|33.81|0
1759318800000|2025-10-01 11:40:00|35.94|33.94|35.92|33.92|35.95|33.95|35.87|33.87|0
1759319100000|2025-10-01 11:45:00|35.93|33.93|35.71|33.71|35.95|33.95|35.68|33.68|0
1759319400000|2025-10-01 11:50:00|35.69|33.69|35.66|33.66|35.77|33.77|35.61|33.61|0
1759319700000|2025-10-01 11:55:00|35.65|33.65|35.46|33.46|35.67|33.67|35.44|33.44|0
1759320000000|2025-10-01 12:00:00|35.45|33.45|35.56|33.56|35.6|33.6|35.41|33.41|0
1759320300000|2025-10-01 12:05:00|35.57|33.57|35.75|33.75|35.78|33.78|35.56|33.56|0
1759320600000|2025-10-01 12:10:00|35.74|33.74|35.82|33.82|35.82|33.82|35.66|33.66|0
1759320900000|2025-10-01 12:15:00|35.83|33.83|36.04|34.04|36.34|34.34|34.83|32.83|0
1759321200000|2025-10-01 12:20:00|36.03|34.03|35.78|33.78|36.05|34.05|35.54|33.54|0
1759321500000|2025-10-01 12:25:00|35.76|33.76|35.73|33.73|35.83|33.83|35.61|33.61|0
1759321800000|2025-10-01 12:30:00|35.74|33.74|35.87|33.87|35.93|33.93|35.69|33.69|0
1759322100000|2025-10-01 12:35:00|35.86|33.86|35.74|33.74|35.92|33.92|35.68|33.68|0
1759322400000|2025-10-01 12:40:00|35.73|33.73|35.74|33.74|35.8|33.8|35.59|33.59|0
1759322700000|2025-10-01 12:45:00|35.75|33.75|35.53|33.53|35.76|33.76|35.53|33.53|0
1759323000000|2025-10-01 12:50:00|35.55|33.55|35.8|33.8|35.82|33.82|35.55|33.55|0
1759323300000|2025-10-01 12:55:00|35.78|33.78|35.73|33.73|35.86|33.86|35.7|33.7|0
1759323600000|2025-10-01 13:00:00|35.71|33.71|35.62|33.62|35.73|33.73|35.56|33.56|0
1759323900000|2025-10-01 13:05:00|35.61|33.61|35.69|33.69|35.77|33.77|35.58|33.58|0
1759324200000|2025-10-01 13:10:00|35.7|33.7|35.67|33.67|35.76|33.76|35.64|33.64|0
1759324500000|2025-10-01 13:15:00|35.68|33.68|35.63|33.63|35.69|33.69|35.57|33.57|0
1759324800000|2025-10-01 13:20:00|35.62|33.62|35.74|33.74|35.75|33.75|35.59|33.59|0
1759325100000|2025-10-01 13:25:00|35.73|33.73|35.92|33.92|35.99|33.99|35.7|33.7|0
1759325400000|2025-10-01 13:30:00|35.91|33.91|35.18|33.18|35.92|33.92|35.01|33.01|0
1759325700000|2025-10-01 13:35:00|35.19|33.19|34.83|32.83|35.3|33.3|34.81|32.81|0
1759326000000|2025-10-01 13:40:00|34.84|32.84|34.91|32.91|35.07|33.07|34.77|32.77|0
1759326300000|2025-10-01 13:45:00|34.92|32.92|35.85|33.85|35.93|33.93|34.91|32.91|0
1759326600000|2025-10-01 13:50:00|35.95|33.95|35.59|33.59|35.96|33.96|35.5|33.5|0
1759326900000|2025-10-01 13:55:00|35.58|33.58|35.58|33.58|35.71|33.71|35.2|33.2|0
1759327200000|2025-10-01 14:00:00|35.56|33.56|35.13|33.13|35.7|33.7|35.1|33.1|0
1759327500000|2025-10-01 14:05:00|35.14|33.14|35.22|33.22|35.36|33.36|35.06|33.06|0
1759327800000|2025-10-01 14:10:00|35.21|33.21|34.92|32.92|35.21|33.21|34.89|32.89|0
1759328100000|2025-10-01 14:15:00|34.9|32.9|34.75|32.75|34.97|32.97|34.66|32.66|0
1759328400000|2025-10-01 14:20:00|34.74|32.74|34.56|32.56|34.76|32.76|34.48|32.48|0
1759328700000|2025-10-01 14:25:00|34.55|32.55|34.43|32.43|34.58|32.58|34.35|32.35|0
1759329000000|2025-10-01 14:30:00|34.4|32.4|34.33|32.33|34.55|32.55|34.33|32.33|0
1759329300000|2025-10-01 14:35:00|34.31|32.31|34.4|32.4|34.41|32.41|34.17|32.17|0
1759329600000|2025-10-01 14:40:00|34.39|32.39|34.46|32.46|34.54|32.54|34.38|32.38|0
1759329900000|2025-10-01 14:45:00|34.47|32.47|34.45|32.45|34.56|32.56|34.36|32.36|0
1759330200000|2025-10-01 14:50:00|34.47|32.47|34.45|32.45|34.48|32.48|34.28|32.28|0
1759330500000|2025-10-01 14:55:00|34.43|32.43|34.57|32.57|34.67|32.67|34.32|32.32|0
1759330800000|2025-10-01 15:00:00|34.59|32.59|34.51|32.51|34.62|32.62|34.33|32.33|0
1759331100000|2025-10-01 15:05:00|34.49|32.49|34.48|32.48|34.6|32.6|34.37|32.37|0
1759331400000|2025-10-01 15:10:00|34.47|32.47|34.44|32.44|34.67|32.67|34.44|32.44|0
1759331700000|2025-10-01 15:15:00|34.43|32.43|34.61|32.61|34.62|32.62|34.43|32.43|0
1759332000000|2025-10-01 15:20:00|34.6|32.6|34.45|32.45|34.64|32.64|34.45|32.45|0
1759332300000|2025-10-01 15:25:00|34.46|32.46|34.46|32.46|34.59|32.59|34.4|32.4|0
1759332600000|2025-10-01 15:30:00|34.48|32.48|34.39|32.39|34.48|32.48|34.32|32.32|0
1759332900000|2025-10-01 15:35:00|34.37|32.37|34.22|32.22|34.41|32.41|34.13|32.13|0
1759333200000|2025-10-01 15:40:00|34.21|32.21|34.16|32.16|34.29|32.29|34.13|32.13|0
1759333500000|2025-10-01 15:45:00|34.19|32.19|34.16|32.16|34.21|32.21|34.04|32.04|0
1759333800000|2025-10-01 15:50:00|34.15|32.15|34.19|32.19|34.21|32.21|34.1|32.1|0
1759334100000|2025-10-01 15:55:00|34.18|32.18|34.18|32.18|34.19|32.19|34.11|32.11|0
1759334400000|2025-10-01 16:00:00|34.16|32.16|34.18|32.18|34.21|32.21|34.09|32.09|0
1759334700000|2025-10-01 16:05:00|34.17|32.17|34.18|32.18|34.21|32.21|34.1|32.1|0
1759335000000|2025-10-01 16:10:00|34.17|32.17|34.14|32.14|34.2|32.2|34.08|32.08|0
1759335300000|2025-10-01 16:15:00|34.13|32.13|34.24|32.24|34.26|32.26|34.07|32.07|0
1759335600000|2025-10-01 16:20:00|34.22|32.22|34.27|32.27|34.33|32.33|34.21|32.21|0
1759335900000|2025-10-01 16:25:00|34.25|32.25|34.24|32.24|34.28|32.28|34.19|32.19|0
1759336200000|2025-10-01 16:30:00|34.23|32.23|34.18|32.18|34.24|32.24|34.15|32.15|0
1759336500000|2025-10-01 16:35:00|34.19|32.19|34.17|32.17|34.21|32.21|34.13|32.13|0
1759336800000|2025-10-01 16:40:00|34.18|32.18|34.35|32.35|34.35|32.35|34.15|32.15|0
1759337100000|2025-10-01 16:45:00|34.36|32.36|34.28|32.28|34.36|32.36|34.21|32.21|0
1759337400000|2025-10-01 16:50:00|34.26|32.26|34.33|32.33|34.36|32.36|34.25|32.25|0
1759337700000|2025-10-01 16:55:00|34.34|32.34|34.13|32.13|34.38|32.38|34.12|32.12|0
1759338000000|2025-10-01 17:00:00|34.12|32.12|33.98|31.98|34.15|32.15|33.94|31.94|0
1759338300000|2025-10-01 17:05:00|33.99|31.99|33.88|31.88|33.99|31.99|33.83|31.83|0
1759338600000|2025-10-01 17:10:00|33.87|31.87|33.88|31.88|34|32|33.87|31.87|0
1759338900000|2025-10-01 17:15:00|33.89|31.89|33.69|31.69|33.91|31.91|33.68|31.68|0
1759339200000|2025-10-01 17:20:00|33.68|31.68|33.77|31.77|33.83|31.83|33.68|31.68|0
1759339500000|2025-10-01 17:25:00|33.73|31.73|33.63|31.63|33.76|31.76|33.58|31.58|0
1759339800000|2025-10-01 17:30:00|33.62|31.62|33.77|31.77|33.82|31.82|33.59|31.59|0
1759340100000|2025-10-01 17:35:00|33.78|31.78|33.82|31.82|33.82|31.82|33.73|31.73|0
1759340400000|2025-10-01 17:40:00|33.8|31.8|33.78|31.78|33.88|31.88|33.75|31.75|0
1759340700000|2025-10-01 17:45:00|33.77|31.77|33.8|31.8|33.87|31.87|33.77|31.77|0
1759341000000|2025-10-01 17:50:00|33.78|31.78|33.83|31.83|33.88|31.88|33.73|31.73|0
1759341300000|2025-10-01 17:55:00|33.84|31.84|33.78|31.78|33.86|31.86|33.75|31.75|0
1759341600000|2025-10-01 18:00:00|33.8|31.8|33.6|31.6|33.8|31.8|33.54|31.54|0
1759341900000|2025-10-01 18:05:00|33.61|31.61|33.49|31.49|33.63|31.63|33.48|31.48|0
1759342200000|2025-10-01 18:10:00|33.51|31.51|33.39|31.39|33.53|31.53|33.32|31.32|0
1759342500000|2025-10-01 18:15:00|33.4|31.4|33.33|31.33|33.42|31.42|33.32|31.32|0
1759342800000|2025-10-01 18:20:00|33.35|31.35|33.37|31.37|33.45|31.45|33.33|31.33|0
1759343100000|2025-10-01 18:25:00|33.38|31.38|33.42|31.42|33.46|31.46|33.34|31.34|0
1759343400000|2025-10-01 18:30:00|33.43|31.43|33.39|31.39|33.48|31.48|33.35|31.35|0
1759343700000|2025-10-01 18:35:00|33.38|31.38|33.4|31.4|33.44|31.44|33.34|31.34|0
1759344000000|2025-10-01 18:40:00|33.39|31.39|33.25|31.25|33.39|31.39|33.22|31.22|0
1759344300000|2025-10-01 18:45:00|33.27|31.27|33.25|31.25|33.28|31.28|33.17|31.17|0
1759344600000|2025-10-01 18:50:00|33.27|31.27|33.34|31.34|33.34|31.34|33.17|31.17|0
1759344900000|2025-10-01 18:55:00|33.36|31.36|33.44|31.44|33.45|31.45|33.3|31.3|0
1759345200000|2025-10-01 19:00:00|33.45|31.45|33.34|31.34|33.45|31.45|33.32|31.32|0
1759345500000|2025-10-01 19:05:00|33.33|31.33|33.44|31.44|33.44|31.44|33.32|31.32|0
1759345800000|2025-10-01 19:10:00|33.39|31.39|33.35|31.35|33.46|31.46|33.3|31.3|0
1759346100000|2025-10-01 19:15:00|33.33|31.33|33.35|31.35|33.36|31.36|33.25|31.25|0
1759346400000|2025-10-01 19:20:00|33.34|31.34|33.39|31.39|33.48|31.48|33.3|31.3|0
1759346700000|2025-10-01 19:25:00|33.4|31.4|33.28|31.28|33.42|31.42|33.25|31.25|0
1759347000000|2025-10-01 19:30:00|33.29|31.29|33.18|31.18|33.29|31.29|33.1|31.1|0
1759347300000|2025-10-01 19:35:00|33.21|31.21|33.26|31.26|33.31|31.31|33.21|31.21|0
1759347600000|2025-10-01 19:40:00|33.27|31.27|33.57|31.57|33.57|31.57|33.23|31.23|0
1759347900000|2025-10-01 19:45:00|33.52|31.52|33.51|31.51|33.64|31.64|33.43|31.43|0
1759348200000|2025-10-01 19:50:00|33.48|31.48|33.67|31.67|33.67|31.67|33.41|31.41|0
1759348500000|2025-10-01 19:55:00|33.6|31.6|33.76|31.76|33.76|31.76|33.52|31.52|0
1759348800000|2025-10-01 20:00:00|33.8|31.8|33.88|31.88|33.91|31.91|33.72|31.72|0
1759349100000|2025-10-01 20:05:00|33.9|31.9|34.1|32.1|34.15|32.15|33.89|31.89|0
1759349400000|2025-10-01 20:10:00|34.12|32.12|34.18|32.18|34.2|32.2|34.12|32.12|0
1759349700000|2025-10-01 20:15:00|34.19|32.19|34.23|32.23|34.29|32.29|34.19|32.19|0
1759350000000|2025-10-01 20:20:00|34.24|32.24|34.26|32.26|34.26|32.26|34.17|32.17|0
1759350300000|2025-10-01 20:25:00|34.25|32.25|34.22|32.22|34.28|32.28|34.21|32.21|0
1759350600000|2025-10-01 20:30:00|34.21|32.21|34.28|32.28|34.29|32.29|34.2|32.2|0
1759350900000|2025-10-01 20:35:00|34.27|32.27|34.18|32.18|34.29|32.29|34.17|32.17|0
1759351200000|2025-10-01 20:40:00|34.19|32.19|34.17|32.17|34.22|32.22|34.15|32.15|0
1759351500000|2025-10-01 20:45:00|34.19|32.19|34.2|32.2|34.2|32.2|34.17|32.17|0
1759351800000|2025-10-01 20:50:00|34.18|32.18|34.15|32.15|34.22|32.22|34.15|32.15|0
1759352100000|2025-10-01 20:55:00|34.65|31.65|34.62|31.62|34.66|31.66|34.59|31.59|0
1759352400000|2025-10-01 21:00:00|34.63|31.63|34.62|31.62|34.64|31.64|34.62|31.62|0
1759352700000|2025-10-01 21:05:00|34.63|31.63|34.63|31.63|34.64|31.64|34.63|31.63|0
1759353300000|2025-10-01 21:15:00|34.62|31.62|34.62|31.62|34.62|31.62|34.62|31.62|0
1759353600000|2025-10-01 21:20:00|34.61|31.61|34.61|31.61|34.61|31.61|34.61|31.61|0
1759353900000|2025-10-01 21:25:00|34.6|31.6|34.61|31.61|34.62|31.62|34.6|31.6|0
1759354200000|2025-10-01 21:30:00|34.7|31.7|34.68|31.68|34.7|31.7|34.68|31.68|0
1759354800000|2025-10-01 21:40:00|34.69|31.69|34.69|31.69|34.69|31.69|34.69|31.69|0
1759355100000|2025-10-01 21:45:00|34.7|31.7|34.67|31.67|34.7|31.7|34.67|31.67|0
1759355400000|2025-10-01 21:50:00|34.66|31.66|34.68|31.68|34.69|31.69|34.66|31.66|0
1759355700000|2025-10-01 21:55:00|34.65|31.65|34.65|31.65|34.66|31.66|34.65|31.65|0
1759356000000|2025-10-01 22:00:00|34.62|31.62|34.48|31.48|34.62|31.62|34.46|31.46|0
1759356300000|2025-10-01 22:05:00|34.46|31.46|34.45|31.45|34.53|31.53|34.42|31.42|0
1759356600000|2025-10-01 22:10:00|34.44|31.44|34.43|31.43|34.46|31.46|34.42|31.42|0
1759356900000|2025-10-01 22:15:00|34.42|31.42|34.49|31.49|34.49|31.49|34.42|31.42|0
1759357200000|2025-10-01 22:20:00|34.5|31.5|34.43|31.43|34.5|31.5|34.42|31.42|0
1759357500000|2025-10-01 22:25:00|34.42|31.42|34.43|31.43|34.44|31.44|34.41|31.41|0
1759357800000|2025-10-01 22:30:00|34.44|31.44|34.44|31.44|34.44|31.44|34.4|31.4|0
1759358100000|2025-10-01 22:35:00|34.43|31.43|34.44|31.44|34.49|31.49|34.41|31.41|0
1759358400000|2025-10-01 22:40:00|34.45|31.45|34.44|31.44|34.47|31.47|34.44|31.44|0
1759358700000|2025-10-01 22:45:00|34.43|31.43|34.43|31.43|34.43|31.43|34.41|31.41|0
1759359000000|2025-10-01 22:50:00|34.42|31.42|34.51|31.51|34.51|31.51|34.42|31.42|0
1759359300000|2025-10-01 22:55:00|34.5|31.5|34.52|31.52|34.52|31.52|34.5|31.5|0
1759359600000|2025-10-01 23:00:00|34.51|31.51|34.52|31.52|34.54|31.54|34.46|31.46|0
1759359900000|2025-10-01 23:05:00|34.53|31.53|34.52|31.52|34.56|31.56|34.51|31.51|0
1759360200000|2025-10-01 23:10:00|34.51|31.51|34.48|31.48|34.52|31.52|34.45|31.45|0
1759360500000|2025-10-01 23:15:00|34.47|31.47|34.38|31.38|34.47|31.47|34.35|31.35|0
1759360800000|2025-10-01 23:20:00|34.39|31.39|34.35|31.35|34.4|31.4|34.35|31.35|0
1759361100000|2025-10-01 23:25:00|34.36|31.36|34.39|31.39|34.4|31.4|34.36|31.36|0
1759361400000|2025-10-01 23:30:00|34.37|31.37|34.53|31.53|34.53|31.53|34.37|31.37|0
1759361700000|2025-10-01 23:35:00|34.54|31.54|34.51|31.51|34.62|31.62|34.51|31.51|0
1759362000000|2025-10-01 23:40:00|34.52|31.52|34.46|31.46|34.53|31.53|34.45|31.45|0
1759362300000|2025-10-01 23:45:00|34.47|31.47|34.5|31.5|34.5|31.5|34.43|31.43|0
1759362600000|2025-10-01 23:50:00|34.51|31.51|34.44|31.44|34.53|31.53|34.44|31.44|0
1759362900000|2025-10-01 23:55:00|34.45|31.45|34.43|31.43|34.46|31.46|34.36|31.36|0
1759363200000|2025-10-02 00:00:00|34.42|31.42|34.43|31.43|34.46|31.46|34.34|31.34|0
1759363500000|2025-10-02 00:05:00|34.39|31.39|34.4|31.4|34.41|31.41|34.34|31.34|0
1759363800000|2025-10-02 00:10:00|34.41|31.41|34.37|31.37|34.46|31.46|34.33|31.33|0
1759364100000|2025-10-02 00:15:00|34.38|31.38|33.94|31.94|34.38|31.94|33.85|31.35|0
1759364400000|2025-10-02 00:20:00|33.96|31.96|33.78|31.78|33.96|31.96|33.77|31.77|0
1759364700000|2025-10-02 00:25:00|33.77|31.77|33.77|31.77|33.81|31.81|33.75|31.75|0
1759365000000|2025-10-02 00:30:00|33.76|31.76|33.78|31.78|33.81|31.81|33.71|31.71|0
1759365300000|2025-10-02 00:35:00|33.79|31.79|33.77|31.77|33.83|31.83|33.75|31.75|0
1759365600000|2025-10-02 00:40:00|33.76|31.76|33.63|31.63|33.8|31.8|33.63|31.63|0
1759365900000|2025-10-02 00:45:00|33.61|31.61|33.6|31.6|33.65|31.65|33.57|31.57|0
1759366200000|2025-10-02 00:50:00|33.59|31.59|33.48|31.48|33.6|31.6|33.46|31.46|0
1759366500000|2025-10-02 00:55:00|33.49|31.49|33.48|31.48|33.53|31.53|33.46|31.46|0
1759366800000|2025-10-02 01:00:00|33.47|31.47|33.61|31.61|33.63|31.63|33.46|31.46|0
1759367100000|2025-10-02 01:05:00|33.64|31.64|33.53|31.53|33.65|31.65|33.5|31.5|0
1759367400000|2025-10-02 01:10:00|33.55|31.55|33.43|31.43|33.56|31.56|33.39|31.39|0
1759367700000|2025-10-02 01:15:00|33.44|31.44|33.38|31.38|33.44|31.44|33.31|31.31|0
1759368000000|2025-10-02 01:20:00|33.37|31.37|33.41|31.41|33.41|31.41|33.36|31.36|0
1759368300000|2025-10-02 01:25:00|33.4|31.4|33.39|31.39|33.44|31.44|33.37|31.37|0
1759368600000|2025-10-02 01:30:00|33.41|31.41|33.38|31.38|33.43|31.43|33.36|31.36|0
1759368900000|2025-10-02 01:35:00|33.37|31.37|33.53|31.53|33.53|31.53|33.34|31.34|0
1759369200000|2025-10-02 01:40:00|33.54|31.54|33.52|31.52|33.55|31.55|33.49|31.49|0
1759369500000|2025-10-02 01:45:00|33.5|31.5|33.37|31.37|33.53|31.53|33.36|31.36|0
1759369800000|2025-10-02 01:50:00|33.36|31.36|33.32|31.32|33.41|31.41|33.32|31.32|0
1759370100000|2025-10-02 01:55:00|33.31|31.31|33.34|31.34|33.39|31.39|33.31|31.31|0
1759370400000|2025-10-02 02:00:00|33.33|31.33|33.45|31.45|33.47|31.47|33.33|31.33|0
1759370700000|2025-10-02 02:05:00|33.46|31.46|33.59|31.59|33.59|31.59|33.45|31.45|0
1759371000000|2025-10-02 02:10:00|33.58|31.58|33.54|31.54|33.59|31.59|33.51|31.51|0
1759371300000|2025-10-02 02:15:00|33.53|31.53|33.53|31.53|33.55|31.55|33.49|31.49|0
1759371600000|2025-10-02 02:20:00|33.55|31.55|33.66|31.66|33.66|31.66|33.51|31.51|0
1759371900000|2025-10-02 02:25:00|33.69|31.69|33.63|31.63|33.69|31.69|33.62|31.62|0
1759372200000|2025-10-02 02:30:00|33.62|31.62|33.64|31.64|33.66|31.66|33.59|31.59|0
1759372500000|2025-10-02 02:35:00|33.65|31.65|33.62|31.62|33.65|31.65|33.62|31.62|0
1759372800000|2025-10-02 02:40:00|33.63|31.63|33.64|31.64|33.64|31.64|33.6|31.6|0
1759373100000|2025-10-02 02:45:00|33.65|31.65|33.62|31.62|33.69|31.69|33.61|31.61|0
1759373400000|2025-10-02 02:50:00|33.61|31.61|33.62|31.62|33.65|31.65|33.61|31.61|0
1759373700000|2025-10-02 02:55:00|33.63|31.63|33.64|31.64|33.66|31.66|33.6|31.6|0
1759374000000|2025-10-02 03:00:00|33.63|31.63|33.63|31.63|33.66|31.66|33.6|31.6|0
1759374300000|2025-10-02 03:05:00|33.64|31.64|33.61|31.61|33.66|31.66|33.6|31.6|0
1759374600000|2025-10-02 03:10:00|33.6|31.6|33.64|31.64|33.65|31.65|33.6|31.6|0
1759374900000|2025-10-02 03:15:00|33.65|31.65|33.64|31.64|33.65|31.65|33.6|31.6|0
1759375200000|2025-10-02 03:20:00|33.63|31.63|33.54|31.54|33.65|31.65|33.53|31.53|0
1759375500000|2025-10-02 03:25:00|33.53|31.53|33.6|31.6|33.62|31.62|33.52|31.52|0
1759375800000|2025-10-02 03:30:00|33.62|31.62|33.69|31.69|33.73|31.73|33.61|31.61|0
1759376100000|2025-10-02 03:35:00|33.7|31.7|33.7|31.7|33.72|31.72|33.68|31.68|0
1759376400000|2025-10-02 03:40:00|33.69|31.69|33.68|31.68|33.71|31.71|33.65|31.65|0
1759376700000|2025-10-02 03:45:00|33.67|31.67|33.7|31.7|33.73|31.73|33.67|31.67|0
1759377000000|2025-10-02 03:50:00|33.71|31.71|33.69|31.69|33.71|31.71|33.67|31.67|0
1759377300000|2025-10-02 03:55:00|33.71|31.71|33.55|31.55|33.71|31.71|33.53|31.53|0
1759377600000|2025-10-02 04:00:00|34|32|33.53|31.53|34|32|33.5|31.5|0
1759377900000|2025-10-02 04:05:00|33.54|31.54|33.46|31.46|33.57|31.57|33.43|31.43|0
1759378200000|2025-10-02 04:10:00|33.45|31.45|33.52|31.52|33.53|31.53|33.45|31.45|0
1759378500000|2025-10-02 04:15:00|33.53|31.53|33.49|31.49|33.56|31.56|33.49|31.49|0
1759378800000|2025-10-02 04:20:00|33.48|31.48|33.69|31.69|33.72|31.72|33.47|31.47|0
1759379100000|2025-10-02 04:25:00|33.7|31.7|33.68|31.68|33.72|31.72|33.66|31.66|0
1759379400000|2025-10-02 04:30:00|33.67|31.67|33.71|31.71|33.71|31.71|33.64|31.64|0
1759379700000|2025-10-02 04:35:00|33.7|31.7|33.69|31.69|33.72|31.72|33.67|31.67|0
1759380000000|2025-10-02 04:40:00|33.68|31.68|33.55|31.55|33.72|31.72|33.52|31.52|0
1759380300000|2025-10-02 04:45:00|33.54|31.54|33.52|31.52|33.55|31.55|33.48|31.48|0
1759380600000|2025-10-02 04:50:00|33.53|31.53|33.5|31.5|33.56|31.56|33.48|31.48|0
1759380900000|2025-10-02 04:55:00|33.51|31.51|33.5|31.5|33.51|31.51|33.48|31.48|0
1759381200000|2025-10-02 05:00:00|33.45|31.45|33.42|31.42|33.51|31.51|33.38|31.38|0
1759381500000|2025-10-02 05:05:00|33.41|31.41|33.4|31.4|33.43|31.43|33.36|31.36|0
1759381800000|2025-10-02 05:10:00|33.39|31.39|33.42|31.42|33.45|31.45|33.38|31.38|0
1759382100000|2025-10-02 05:15:00|33.39|31.39|33.32|31.32|33.43|31.43|33.28|31.28|0
1759382400000|2025-10-02 05:20:00|33.31|31.31|33.34|31.34|33.36|31.36|33.29|31.29|0
1759382700000|2025-10-02 05:25:00|33.36|31.36|33.42|31.42|33.53|31.53|33.34|31.34|0
1759383000000|2025-10-02 05:30:00|33.36|31.36|33.36|31.36|33.39|31.39|33.35|31.35|0
1759383300000|2025-10-02 05:35:00|33.35|31.35|33.38|31.38|33.4|31.4|33.35|31.35|0
1759383600000|2025-10-02 05:40:00|33.39|31.39|33.37|31.37|33.39|31.39|33.34|31.34|0
1759383900000|2025-10-02 05:45:00|33.36|31.36|33.36|31.36|33.4|31.4|33.36|31.36|0
1759384200000|2025-10-02 05:50:00|33.35|31.35|33.39|31.39|33.42|31.42|33.35|31.35|0
1759384500000|2025-10-02 05:55:00|33.38|31.38|33.35|31.35|33.42|31.42|33.34|31.34|0
1759384800000|2025-10-02 06:00:00|33.36|31.36|33.34|31.34|33.45|31.45|33.28|31.28|0
1759385100000|2025-10-02 06:05:00|33.35|31.35|33.52|31.52|33.53|31.53|33.32|31.32|0
1759385400000|2025-10-02 06:10:00|33.51|31.51|33.46|31.46|33.55|31.55|33.44|31.44|0
1759385700000|2025-10-02 06:15:00|33.47|31.47|33.5|31.5|33.53|31.53|33.46|31.46|0
1759386000000|2025-10-02 06:20:00|33.52|31.52|33.47|31.47|33.54|31.54|33.46|31.46|0
1759386300000|2025-10-02 06:25:00|33.48|31.48|33.51|31.51|33.51|31.51|33.44|31.44|0
1759386600000|2025-10-02 06:30:00|33.5|31.5|33.49|31.49|33.52|31.52|33.43|31.43|0
1759386900000|2025-10-02 06:35:00|33.48|31.48|33.56|31.56|33.57|31.57|33.48|31.48|0
1759387200000|2025-10-02 06:40:00|33.57|31.57|33.43|31.43|33.58|31.58|33.43|31.43|0
1759387500000|2025-10-02 06:45:00|33.42|31.42|33.49|31.49|33.57|31.57|33.38|31.38|0
1759387800000|2025-10-02 06:50:00|33.48|31.48|33.55|31.55|33.57|31.57|33.47|31.47|0
1759388100000|2025-10-02 06:55:00|33.56|31.56|33.5|31.5|33.56|31.56|33.46|31.46|0
1759388400000|2025-10-02 07:00:00|33.52|31.52|33.38|31.38|33.56|31.56|33.34|31.34|0
1759388700000|2025-10-02 07:05:00|33.39|31.39|33.41|31.41|33.53|31.53|33.26|31.26|0
1759389000000|2025-10-02 07:10:00|33.4|31.4|33.29|31.29|33.42|31.42|33.26|31.26|0
1759389300000|2025-10-02 07:15:00|33.27|31.27|33.35|31.35|33.35|31.35|33.26|31.26|0
1759389600000|2025-10-02 07:20:00|33.37|31.37|33.47|31.47|33.5|31.5|33.33|31.33|0
1759389900000|2025-10-02 07:25:00|33.48|31.48|33.43|31.43|33.48|31.48|33.36|31.36|0
1759390200000|2025-10-02 07:30:00|33.41|31.41|33.45|31.45|33.48|31.48|33.34|31.34|0
1759390500000|2025-10-02 07:35:00|33.43|31.43|33.36|31.36|33.55|31.55|33.32|31.32|0
1759390800000|2025-10-02 07:40:00|33.35|31.35|33.46|31.46|33.46|31.46|33.33|31.33|0
1759391100000|2025-10-02 07:45:00|33.47|31.47|33.42|31.42|33.48|31.48|33.39|31.39|0
1759391400000|2025-10-02 07:50:00|33.44|31.44|33.53|31.53|33.59|31.59|33.38|31.38|0
1759391700000|2025-10-02 07:55:00|33.54|31.54|33.49|31.49|33.56|31.56|33.48|31.48|0
1759392000000|2025-10-02 08:00:00|33.48|31.48|33.2|31.2|33.48|31.48|33.2|31.2|0
1759392300000|2025-10-02 08:05:00|33.22|31.22|33.13|31.13|33.28|31.28|33.1|31.1|0
1759392600000|2025-10-02 08:10:00|33.14|31.14|33.29|31.29|33.29|31.29|33.14|31.14|0
1759392900000|2025-10-02 08:15:00|33.27|31.27|33.2|31.2|33.27|31.27|33.15|31.15|0
1759393200000|2025-10-02 08:20:00|33.21|31.21|33.1|31.1|33.21|31.21|33.08|31.08|0
1759393500000|2025-10-02 08:25:00|33.09|31.09|33.14|31.14|33.17|31.17|33.09|31.09|0
1759393800000|2025-10-02 08:30:00|33.15|31.15|33.22|31.22|33.23|31.23|33.14|31.14|0
1759394100000|2025-10-02 08:35:00|33.19|31.19|33.25|31.25|33.28|31.28|33.17|31.17|0
1759394400000|2025-10-02 08:40:00|33.24|31.24|33.14|31.14|33.25|31.25|33.11|31.11|0
1759394700000|2025-10-02 08:45:00|33.13|31.13|33.2|31.2|33.23|31.23|33.13|31.13|0
1759395000000|2025-10-02 08:50:00|33.19|31.19|33.14|31.14|33.25|31.25|33.09|31.09|0
1759395300000|2025-10-02 08:55:00|33.13|31.13|33.14|31.14|33.16|31.16|33.09|31.09|0
1759395600000|2025-10-02 09:00:00|33.17|31.17|33.19|31.19|33.22|31.22|33.11|31.11|0
1759395900000|2025-10-02 09:05:00|33.21|31.21|33.17|31.17|33.22|31.22|33.16|31.16|0
1759396200000|2025-10-02 09:10:00|33.19|31.19|33.19|31.19|33.21|31.21|33.16|31.16|0
1759396500000|2025-10-02 09:15:00|33.18|31.18|33.15|31.15|33.2|31.2|33.08|31.08|0
1759396800000|2025-10-02 09:20:00|33.16|31.16|33.21|31.21|33.23|31.23|33.11|31.11|0
1759397100000|2025-10-02 09:25:00|33.23|31.23|33.34|31.34|33.36|31.36|33.2|31.2|0
1759397400000|2025-10-02 09:30:00|33.37|31.37|33.42|31.42|33.45|31.45|33.35|31.35|0
1759397700000|2025-10-02 09:35:00|33.41|31.41|33.49|31.49|33.51|31.51|33.38|31.38|0
1759398000000|2025-10-02 09:40:00|33.47|31.47|33.37|31.37|33.52|31.52|33.37|31.37|0
1759398300000|2025-10-02 09:45:00|33.36|31.36|33.4|31.4|33.41|31.41|33.34|31.34|0
1759398600000|2025-10-02 09:50:00|33.41|31.41|33.28|31.28|33.41|31.41|33.26|31.26|0
1759398900000|2025-10-02 09:55:00|33.29|31.29|33.29|31.29|33.32|31.32|33.24|31.24|0
1759399200000|2025-10-02 10:00:00|33.3|31.3|33.19|31.19|33.32|31.32|32.97|30.97|0
1759399500000|2025-10-02 10:05:00|33.2|31.2|33.25|31.25|33.27|31.27|33.16|31.16|0
1759399800000|2025-10-02 10:10:00|33.26|31.26|33.19|31.19|33.27|31.27|33.17|31.17|0
1759400100000|2025-10-02 10:15:00|33.21|31.21|33.2|31.2|33.22|31.22|33.17|31.17|0
1759400400000|2025-10-02 10:20:00|33.18|31.18|33.2|31.2|33.22|31.22|33.17|31.17|0
1759400700000|2025-10-02 10:25:00|33.19|31.19|33.19|31.19|33.24|31.24|33.17|31.17|0
1759401000000|2025-10-02 10:30:00|33.18|31.18|33.18|31.18|33.22|31.22|33.17|31.17|0
1759401300000|2025-10-02 10:35:00|33.19|31.19|33.08|31.08|33.23|31.23|33.07|31.07|0
1759401600000|2025-10-02 10:40:00|33.09|31.09|33.09|31.09|33.16|31.16|33.07|31.07|0
1759401900000|2025-10-02 10:45:00|33.08|31.08|33.19|31.19|33.2|31.2|33.08|31.08|0
1759402200000|2025-10-02 10:50:00|33.18|31.18|33.19|31.19|33.22|31.22|33.18|31.18|0
1759402500000|2025-10-02 10:55:00|33.18|31.18|33.19|31.19|33.22|31.22|33.16|31.16|0
1759402800000|2025-10-02 11:00:00|33.2|31.2|33.04|31.04|33.2|31.2|33.04|31.04|0
1759403100000|2025-10-02 11:05:00|33.05|31.05|33.05|31.05|33.08|31.08|33.02|31.02|0
1759403400000|2025-10-02 11:10:00|33.04|31.04|32.96|30.96|33.07|31.07|32.93|30.93|0
1759403700000|2025-10-02 11:15:00|32.94|30.94|32.95|30.95|32.97|30.97|32.92|30.92|0
1759404000000|2025-10-02 11:20:00|32.96|30.96|32.95|30.95|32.96|30.96|32.93|30.93|0
1759404300000|2025-10-02 11:25:00|32.96|30.96|32.9|30.9|32.97|30.97|32.89|30.89|0
1759404600000|2025-10-02 11:30:00|32.92|30.92|32.94|30.94|32.96|30.96|32.87|30.87|0
1759404900000|2025-10-02 11:35:00|32.93|30.93|32.91|30.91|32.95|30.95|32.88|30.88|0
1759405200000|2025-10-02 11:40:00|32.9|30.9|32.91|30.91|32.91|30.91|32.86|30.86|0
1759405500000|2025-10-02 11:45:00|32.92|30.92|32.9|30.9|32.93|30.93|32.82|30.82|0
1759405800000|2025-10-02 11:50:00|32.92|30.92|32.82|30.82|32.94|30.94|32.77|30.77|0
1759406100000|2025-10-02 11:55:00|32.8|30.8|32.81|30.81|32.82|30.82|32.77|30.77|0
1759406400000|2025-10-02 12:00:00|32.37|30.37|32.8|30.8|32.99|30.99|32.37|30.37|0
1759406700000|2025-10-02 12:05:00|32.78|30.78|32.78|30.78|32.82|30.82|32.77|30.77|0
1759407000000|2025-10-02 12:10:00|32.8|30.8|32.74|30.74|32.8|30.8|32.73|30.73|0
1759407300000|2025-10-02 12:15:00|32.75|30.75|32.7|30.7|32.77|30.77|32.64|30.64|0
1759407600000|2025-10-02 12:20:00|32.71|30.71|32.72|30.72|32.73|30.73|32.68|30.68|0
1759407900000|2025-10-02 12:25:00|32.73|30.73|32.68|30.68|32.77|30.77|32.68|30.68|0
1759408200000|2025-10-02 12:30:00|32.67|30.67|32.69|30.69|33.23|31.23|32.66|30.66|0
1759408500000|2025-10-02 12:35:00|32.7|30.7|32.68|30.68|32.73|30.73|32.67|30.67|0
1759408800000|2025-10-02 12:40:00|32.7|30.7|32.81|30.81|32.85|30.85|32.69|30.69|0
1759409100000|2025-10-02 12:45:00|32.82|30.82|32.8|30.8|32.84|30.84|32.78|30.78|0
1759409400000|2025-10-02 12:50:00|32.82|30.82|32.81|30.81|32.86|30.86|32.76|30.76|0
1759409700000|2025-10-02 12:55:00|32.8|30.8|32.8|30.8|32.83|30.83|32.77|30.77|0
1759410000000|2025-10-02 13:00:00|32.81|30.81|32.76|30.76|32.81|30.81|32.64|30.64|0
1759410300000|2025-10-02 13:05:00|32.73|30.73|32.76|30.76|32.78|30.78|32.72|30.72|0
1759410600000|2025-10-02 13:10:00|32.77|30.77|32.74|30.74|32.79|30.79|32.71|30.71|0
1759410900000|2025-10-02 13:15:00|32.76|30.76|32.62|30.62|32.76|30.76|32.59|30.59|0
1759411200000|2025-10-02 13:20:00|32.63|30.63|32.62|30.62|32.64|30.64|32.58|30.58|0
1759411500000|2025-10-02 13:25:00|32.61|30.61|33|31|33|31|32.57|30.57|0
1759411800000|2025-10-02 13:30:00|32.91|30.91|32.84|30.84|33.04|31.04|32.67|30.67|0
1759412100000|2025-10-02 13:35:00|32.83|30.83|33.16|31.16|33.16|31.16|32.68|30.68|0
1759412400000|2025-10-02 13:40:00|33.11|31.11|33.59|31.59|33.6|31.6|33.09|31.09|0
1759412700000|2025-10-02 13:45:00|33.57|31.57|33.49|31.49|33.65|31.65|33.21|31.21|0
1759413000000|2025-10-02 13:50:00|33.48|31.48|33.3|31.3|33.63|31.63|33.17|31.17|0
1759413300000|2025-10-02 13:55:00|33.29|31.29|33.31|31.31|33.64|31.64|33.28|31.28|0
1759413600000|2025-10-02 14:00:00|33.34|31.34|33.36|31.36|33.59|31.59|33.3|31.3|0
1759413900000|2025-10-02 14:05:00|33.37|31.37|33.54|31.54|33.58|31.58|33.29|31.29|0
1759414200000|2025-10-02 14:10:00|33.57|31.57|33.75|31.75|33.89|31.89|33.57|31.57|0
1759414500000|2025-10-02 14:15:00|33.76|31.76|33.8|31.8|33.83|31.83|33.62|31.62|0
1759414800000|2025-10-02 14:20:00|33.78|31.78|33.84|31.84|33.97|31.97|33.71|31.71|0
1759415100000|2025-10-02 14:25:00|33.82|31.82|33.69|31.69|33.87|31.87|33.54|31.54|0
1759415400000|2025-10-02 14:30:00|33.68|31.68|33.92|31.92|33.98|31.98|33.55|31.55|0
1759415700000|2025-10-02 14:35:00|33.93|31.93|33.67|31.67|33.95|31.95|33.66|31.66|0
1759416000000|2025-10-02 14:40:00|33.69|31.69|33.97|31.97|34|32|33.69|31.69|0
1759416300000|2025-10-02 14:45:00|33.95|31.95|34.18|32.18|34.33|32.33|33.93|31.93|0
1759416600000|2025-10-02 14:50:00|34.19|32.19|34.44|32.44|34.45|32.45|34.14|32.14|0
1759416900000|2025-10-02 14:55:00|34.41|32.41|34.43|32.43|34.47|32.47|34.29|32.29|0
1759417200000|2025-10-02 15:00:00|34.44|32.44|34.83|32.83|34.83|32.83|34.39|32.39|0
1759417500000|2025-10-02 15:05:00|34.77|32.77|34.39|32.39|34.79|32.79|34.31|32.31|0
1759417800000|2025-10-02 15:10:00|34.42|32.42|34.58|32.58|34.62|32.62|34.18|32.18|0
1759418100000|2025-10-02 15:15:00|34.59|32.59|34.55|32.55|34.74|32.74|34.55|32.55|0
1759418400000|2025-10-02 15:20:00|34.57|32.57|34.38|32.38|34.66|32.66|34.31|32.31|0
1759418700000|2025-10-02 15:25:00|34.39|32.39|34.37|32.37|34.45|32.45|34.26|32.26|0
1759419000000|2025-10-02 15:30:00|34.39|32.39|34.56|32.56|34.69|32.69|34.38|32.38|0
1759419300000|2025-10-02 15:35:00|34.57|32.57|34.76|32.76|34.98|32.98|34.55|32.55|0
1759419600000|2025-10-02 15:40:00|34.72|32.72|34.62|32.62|34.72|32.72|34.47|32.47|0
1759419900000|2025-10-02 15:45:00|34.64|32.64|34.68|32.68|34.76|32.76|34.55|32.55|0
1759420200000|2025-10-02 15:50:00|34.67|32.67|34.4|32.4|34.69|32.69|34.4|32.4|0
1759420500000|2025-10-02 15:55:00|34.34|32.34|34.17|32.17|34.34|32.34|34.12|32.12|0
1759420800000|2025-10-02 16:00:00|34.19|32.19|34.3|32.3|34.32|32.32|34.18|32.18|0
1759421100000|2025-10-02 16:05:00|34.32|32.32|34.41|32.41|34.6|32.6|34.32|32.32|0
1759421400000|2025-10-02 16:10:00|34.4|32.4|34.36|32.36|34.51|32.51|34.33|32.33|0
1759421700000|2025-10-02 16:15:00|34.35|32.35|34.31|32.31|34.41|32.41|34.22|32.22|0
1759422000000|2025-10-02 16:20:00|34.32|32.32|34.37|32.37|34.42|32.42|34.24|32.24|0
1759422300000|2025-10-02 16:25:00|34.35|32.35|34.31|32.31|34.41|32.41|34.29|32.29|0
1759422600000|2025-10-02 16:30:00|34.33|32.33|34.26|32.26|34.39|32.39|34.23|32.23|0
1759422900000|2025-10-02 16:35:00|34.28|32.28|34.33|32.33|34.39|32.39|34.23|32.23|0
1759423200000|2025-10-02 16:40:00|34.34|32.34|34.47|32.47|34.58|32.58|34.34|32.34|0
1759423500000|2025-10-02 16:45:00|34.44|32.44|34.25|32.25|34.46|32.46|34.2|32.2|0
1759423800000|2025-10-02 16:50:00|34.29|32.29|34.02|32.02|34.29|32.29|33.98|31.98|0
1759424100000|2025-10-02 16:55:00|34.04|32.04|34.06|32.06|34.18|32.18|33.99|31.99|0
1759424400000|2025-10-02 17:00:00|34.08|32.08|34.27|32.27|34.36|32.36|34.07|32.07|0
1759424700000|2025-10-02 17:05:00|34.28|32.28|34.17|32.17|34.32|32.32|34.1|32.1|0
1759425000000|2025-10-02 17:10:00|34.16|32.16|34.13|32.13|34.21|32.21|34.12|32.12|0
1759425300000|2025-10-02 17:15:00|34.12|32.12|34.18|32.18|34.21|32.21|34.05|32.05|0
1759425600000|2025-10-02 17:20:00|34.16|32.16|34.13|32.13|34.22|32.22|34.1|32.1|0
1759425900000|2025-10-02 17:25:00|34.14|32.14|34.19|32.19|34.2|32.2|34.07|32.07|0
1759426200000|2025-10-02 17:30:00|34.2|32.2|34.13|32.13|34.28|32.28|34.08|32.08|0
1759426500000|2025-10-02 17:35:00|34.14|32.14|34.08|32.08|34.18|32.18|34.06|32.06|0
1759426800000|2025-10-02 17:40:00|34.07|32.07|33.96|31.96|34.08|32.08|33.82|31.82|0
1759427100000|2025-10-02 17:45:00|33.95|31.95|34.06|32.06|34.11|32.11|33.89|31.89|0
1759427400000|2025-10-02 17:50:00|34.04|32.04|34.02|32.02|34.07|32.07|33.96|31.96|0
1759427700000|2025-10-02 17:55:00|34.04|32.04|34|32|34.05|32.05|33.94|31.94|0
1759428000000|2025-10-02 18:00:00|34.01|32.01|33.97|31.97|34.01|32.01|33.95|31.95|0
1759428300000|2025-10-02 18:05:00|33.95|31.95|33.88|31.88|33.98|31.98|33.84|31.84|0
1759428600000|2025-10-02 18:10:00|33.83|31.83|33.78|31.78|33.85|31.85|33.69|31.69|0
1759428900000|2025-10-02 18:15:00|33.79|31.79|33.78|31.78|33.83|31.83|33.75|31.75|0
1759429200000|2025-10-02 18:20:00|33.77|31.77|33.79|31.79|33.86|31.86|33.67|31.67|0
1759429500000|2025-10-02 18:25:00|33.8|31.8|33.84|31.84|33.92|31.92|33.77|31.77|0
1759429800000|2025-10-02 18:30:00|33.85|31.85|33.82|31.82|33.92|31.92|33.77|31.77|0
1759430100000|2025-10-02 18:35:00|33.83|31.83|33.67|31.67|33.88|31.88|33.67|31.67|0
1759430400000|2025-10-02 18:40:00|33.68|31.68|33.75|31.75|33.84|31.84|33.68|31.68|0
1759430700000|2025-10-02 18:45:00|33.76|31.76|33.75|31.75|33.8|31.8|33.7|31.7|0
1759431000000|2025-10-02 18:50:00|33.74|31.74|33.78|31.78|33.89|31.89|33.72|31.72|0
1759431300000|2025-10-02 18:55:00|33.79|31.79|33.75|31.75|33.9|31.9|33.72|31.72|0
1759431600000|2025-10-02 19:00:00|33.74|31.74|33.74|31.74|33.76|31.76|33.67|31.67|0
1759431900000|2025-10-02 19:05:00|33.72|31.72|33.73|31.73|33.78|31.78|33.7|31.7|0
1759432200000|2025-10-02 19:10:00|33.75|31.75|33.74|31.74|33.81|31.81|33.71|31.71|0
1759432500000|2025-10-02 19:15:00|33.75|31.75|33.84|31.84|33.87|31.87|33.74|31.74|0
1759432800000|2025-10-02 19:20:00|33.82|31.82|33.81|31.81|33.86|31.86|33.75|31.75|0
1759433100000|2025-10-02 19:25:00|33.78|31.78|33.64|31.64|33.78|31.78|33.62|31.62|0
1759433400000|2025-10-02 19:30:00|33.65|31.65|33.93|31.93|33.93|31.93|33.58|31.58|0
1759433700000|2025-10-02 19:35:00|33.94|31.94|34.12|32.12|34.21|32.21|33.92|31.92|0
1759434000000|2025-10-02 19:40:00|34.13|32.13|34.12|32.12|34.22|32.22|34.11|32.11|0
1759434300000|2025-10-02 19:45:00|34.11|32.11|34|32|34.15|32.15|33.97|31.97|0
1759434600000|2025-10-02 19:50:00|34.05|32.05|34.08|32.08|34.16|32.16|33.93|31.93|0
1759434900000|2025-10-02 19:55:00|34.15|32.15|34.09|32.09|34.22|32.22|33.98|31.98|0
1759435200000|2025-10-02 20:00:00|33.98|31.98|34.14|32.14|34.14|32.14|33.98|31.98|0
1759435500000|2025-10-02 20:05:00|34.13|32.13|34.14|32.14|34.17|32.17|34.07|32.07|0
1759435800000|2025-10-02 20:10:00|34.15|32.15|34.13|32.13|34.22|32.22|34.13|32.13|0
1759436100000|2025-10-02 20:15:00|34.14|32.14|34.2|32.2|34.2|32.2|34.12|32.12|0
1759436400000|2025-10-02 20:20:00|34.19|32.19|34.17|32.17|34.23|32.23|34.17|32.17|0
1759436700000|2025-10-02 20:25:00|34.19|32.19|34.23|32.23|34.25|32.25|34.18|32.18|0
1759437000000|2025-10-02 20:30:00|34.22|32.22|34.24|32.24|34.28|32.28|34.2|32.2|0
1759437300000|2025-10-02 20:35:00|34.26|32.26|34.34|32.34|34.36|32.36|34.23|32.23|0
1759437600000|2025-10-02 20:40:00|34.33|32.33|34.33|32.33|34.36|32.36|34.32|32.32|0
1759437900000|2025-10-02 20:45:00|34.35|32.35|34.32|32.32|34.36|32.36|34.32|32.32|0
1759438200000|2025-10-02 20:50:00|34.34|32.34|34.28|32.28|34.35|32.35|34.28|32.28|0
1759438500000|2025-10-02 20:55:00|34.78|31.78|34.81|31.81|34.81|31.81|34.77|31.77|0
1759438800000|2025-10-02 21:00:00|34.83|31.83|34.82|31.82|34.83|31.83|34.81|31.81|0
1759439100000|2025-10-02 21:05:00|34.83|31.83|34.82|31.82|34.83|31.83|34.8|31.8|0
1759439400000|2025-10-02 21:10:00|34.83|31.83|34.83|31.83|34.84|31.84|34.83|31.83|0
1759439700000|2025-10-02 21:15:00|34.84|31.84|34.83|31.83|34.84|31.84|34.83|31.83|0
1759440300000|2025-10-02 21:25:00|34.82|31.82|34.82|31.82|34.82|31.82|34.82|31.82|0
1759440600000|2025-10-02 21:30:00|34.81|31.81|34.79|31.79|34.81|31.81|34.77|31.77|0
1759440900000|2025-10-02 21:35:00|34.78|31.78|34.78|31.78|34.79|31.79|34.78|31.78|0
1759441200000|2025-10-02 21:40:00|34.77|31.77|34.79|31.79|34.79|31.79|34.77|31.77|0
1759441500000|2025-10-02 21:45:00|34.78|31.78|34.78|31.78|34.78|31.78|34.78|31.78|0
1759441800000|2025-10-02 21:50:00|34.75|31.75|34.78|31.78|34.78|31.78|34.75|31.75|0
1759442100000|2025-10-02 21:55:00|34.77|31.77|34.78|31.78|34.78|31.78|34.77|31.77|0
1759442400000|2025-10-02 22:00:00|34.77|31.77|34.78|31.78|34.86|31.86|34.73|31.73|0
1759442700000|2025-10-02 22:05:00|34.77|31.77|34.76|31.76|34.82|31.82|34.73|31.73|0
1759443000000|2025-10-02 22:10:00|34.78|31.78|34.75|31.75|34.8|31.8|34.75|31.75|0
1759443300000|2025-10-02 22:15:00|34.76|31.76|34.77|31.77|34.8|31.8|34.74|31.74|0
1759443600000|2025-10-02 22:20:00|34.79|31.79|34.84|31.84|34.84|31.84|34.79|31.79|0
1759443900000|2025-10-02 22:25:00|34.85|31.85|34.9|31.9|34.91|31.91|34.84|31.84|0
1759444200000|2025-10-02 22:30:00|34.91|31.91|35.04|32.04|35.08|32.08|34.91|31.91|0
1759444500000|2025-10-02 22:35:00|35.06|32.06|34.96|31.96|35.11|32.11|34.96|31.96|0
1759444800000|2025-10-02 22:40:00|34.95|31.95|34.83|31.83|34.95|31.95|34.83|31.83|0
1759445100000|2025-10-02 22:45:00|34.84|31.84|34.8|31.8|34.87|31.87|34.8|31.8|0
1759445400000|2025-10-02 22:50:00|34.79|31.79|34.75|31.75|34.79|31.79|34.74|31.74|0
1759445700000|2025-10-02 22:55:00|34.74|31.74|34.75|31.75|34.77|31.77|34.74|31.74|0
1759446000000|2025-10-02 23:00:00|34.74|31.74|34.83|31.83|34.83|31.83|34.74|31.74|0
1759446300000|2025-10-02 23:05:00|34.81|31.81|34.75|31.75|34.83|31.83|34.75|31.75|0
1759446600000|2025-10-02 23:10:00|34.73|31.73|34.63|31.63|34.73|31.73|34.63|31.63|0
1759446900000|2025-10-02 23:15:00|34.62|31.62|34.68|31.68|34.68|31.68|34.61|31.61|0
1759447200000|2025-10-02 23:20:00|34.67|31.67|34.65|31.65|34.68|31.68|34.64|31.64|0
1759447500000|2025-10-02 23:25:00|34.64|31.64|34.61|31.61|34.65|31.65|34.61|31.61|0
1759447800000|2025-10-02 23:30:00|34.62|31.62|34.6|31.6|34.64|31.64|34.6|31.6|0
1759448100000|2025-10-02 23:35:00|34.61|31.61|34.61|31.61|34.63|31.63|34.6|31.6|0
1759448400000|2025-10-02 23:40:00|34.59|31.59|34.59|31.59|34.62|31.62|34.58|31.58|0
1759448700000|2025-10-02 23:45:00|34.62|31.62|34.62|31.62|34.64|31.64|34.61|31.61|0
1759449000000|2025-10-02 23:50:00|34.61|31.61|34.56|31.56|34.63|31.63|34.56|31.56|0
1759449300000|2025-10-02 23:55:00|34.55|31.55|34.52|31.52|34.58|31.58|34.52|31.52|0
1759449600000|2025-10-03 00:00:00|34.56|31.56|34.63|31.63|34.64|31.64|34.52|31.52|0
1759449900000|2025-10-03 00:05:00|34.61|31.61|34.56|31.56|34.63|31.63|34.52|31.52|0
1759450200000|2025-10-03 00:10:00|34.57|31.57|34.57|31.57|34.57|31.57|34.47|31.47|0
1759450500000|2025-10-03 00:15:00|34.58|31.58|34.02|32.02|34.6|32.07|34.01|31.57|0
1759450800000|2025-10-03 00:20:00|34.03|32.03|34.04|32.04|34.07|32.07|34|32|0
1759451100000|2025-10-03 00:25:00|34.07|32.07|33.98|31.98|34.08|32.08|33.96|31.96|0
1759451400000|2025-10-03 00:30:00|33.97|31.97|33.96|31.96|34.02|32.02|33.96|31.96|0
1759451700000|2025-10-03 00:35:00|33.93|31.93|33.8|31.8|33.96|31.96|33.75|31.75|0
1759452000000|2025-10-03 00:40:00|33.81|31.81|33.75|31.75|33.82|31.82|33.72|31.72|0
1759452300000|2025-10-03 00:45:00|33.76|31.76|33.8|31.8|33.81|31.81|33.72|31.72|0
1759452600000|2025-10-03 00:50:00|33.77|31.77|33.59|31.59|33.77|31.77|33.56|31.56|0
1759452900000|2025-10-03 00:55:00|33.61|31.61|33.6|31.6|33.65|31.65|33.57|31.57|0
1759453200000|2025-10-03 01:00:00|33.59|31.59|33.72|31.72|33.73|31.73|33.59|31.59|0
1759453500000|2025-10-03 01:05:00|33.71|31.71|33.7|31.7|33.73|31.73|33.67|31.67|0
1759453800000|2025-10-03 01:10:00|33.69|31.69|33.7|31.7|33.72|31.72|33.67|31.67|0
1759454100000|2025-10-03 01:15:00|33.69|31.69|33.71|31.71|33.73|31.73|33.67|31.67|0
1759454400000|2025-10-03 01:20:00|33.72|31.72|33.69|31.69|33.72|31.72|33.67|31.67|0
1759454700000|2025-10-03 01:25:00|33.71|31.71|33.7|31.7|33.72|31.72|33.67|31.67|0
1759455000000|2025-10-03 01:30:00|33.68|31.68|33.69|31.69|33.72|31.72|33.67|31.67|0
1759455300000|2025-10-03 01:35:00|33.68|31.68|33.64|31.64|33.71|31.71|33.62|31.62|0
1759455600000|2025-10-03 01:40:00|33.65|31.65|33.6|31.6|33.67|31.67|33.57|31.57|0
1759455900000|2025-10-03 01:45:00|33.59|31.59|33.59|31.59|33.63|31.63|33.56|31.56|0
1759456200000|2025-10-03 01:50:00|33.58|31.58|33.53|31.53|33.59|31.59|33.51|31.51|0
1759456500000|2025-10-03 01:55:00|33.52|31.52|33.48|31.48|33.53|31.53|33.42|31.42|0
1759456800000|2025-10-03 02:00:00|33.5|31.5|33.55|31.55|33.55|31.55|33.46|31.46|0
1759457100000|2025-10-03 02:05:00|33.56|31.56|33.63|31.63|33.67|31.67|33.53|31.53|0
1759457400000|2025-10-03 02:10:00|33.64|31.64|33.67|31.67|33.72|31.72|33.63|31.63|0
1759457700000|2025-10-03 02:15:00|33.64|31.64|33.63|31.63|33.67|31.67|33.63|31.63|0
1759458000000|2025-10-03 02:20:00|33.62|31.62|33.65|31.65|33.66|31.66|33.61|31.61|0
1759458300000|2025-10-03 02:25:00|33.66|31.66|33.62|31.62|33.67|31.67|33.61|31.61|0
1759458600000|2025-10-03 02:30:00|33.61|31.61|33.63|31.63|33.66|31.66|33.61|31.61|0
1759458900000|2025-10-03 02:35:00|33.59|31.59|33.55|31.55|33.59|31.59|33.51|31.51|0
1759459200000|2025-10-03 02:40:00|33.54|31.54|33.54|31.54|33.58|31.58|33.54|31.54|0
1759459500000|2025-10-03 02:45:00|33.53|31.53|33.62|31.62|33.62|31.62|33.53|31.53|0
1759459800000|2025-10-03 02:50:00|33.63|31.63|33.61|31.61|33.63|31.63|33.6|31.6|0
1759460100000|2025-10-03 02:55:00|33.59|31.59|33.58|31.58|33.62|31.62|33.58|31.58|0
1759460400000|2025-10-03 03:00:00|33.59|31.59|33.59|31.59|33.63|31.63|33.57|31.57|0
1759460700000|2025-10-03 03:05:00|33.6|31.6|33.54|31.54|33.62|31.62|33.52|31.52|0
1759461000000|2025-10-03 03:10:00|33.55|31.55|33.56|31.56|33.58|31.58|33.52|31.52|0
1759461300000|2025-10-03 03:15:00|33.57|31.57|33.56|31.56|33.58|31.58|33.54|31.54|0
1759461600000|2025-10-03 03:20:00|33.54|31.54|33.56|31.56|33.58|31.58|33.53|31.53|0
1759461900000|2025-10-03 03:25:00|33.54|31.54|33.53|31.53|33.57|31.57|33.51|31.51|0
1759462200000|2025-10-03 03:30:00|33.54|31.54|33.54|31.54|33.57|31.57|33.51|31.51|0
1759462500000|2025-10-03 03:35:00|33.55|31.55|33.56|31.56|33.58|31.58|33.53|31.53|0
1759462800000|2025-10-03 03:40:00|33.54|31.54|33.55|31.55|33.55|31.55|33.51|31.51|0
1759463100000|2025-10-03 03:45:00|33.54|31.54|33.38|31.38|33.58|31.58|33.38|31.38|0
1759463400000|2025-10-03 03:50:00|33.35|31.35|33.35|31.35|33.41|31.41|33.33|31.33|0
1759463700000|2025-10-03 03:55:00|33.37|31.37|33.4|31.4|33.4|31.4|33.32|31.32|0
1759464000000|2025-10-03 04:00:00|33.42|31.42|33.41|31.41|33.44|31.44|33.39|31.39|0
1759464300000|2025-10-03 04:05:00|33.4|31.4|33.38|31.38|33.44|31.44|33.32|31.32|0
1759464600000|2025-10-03 04:10:00|33.39|31.39|33.42|31.42|33.42|31.42|33.37|31.37|0
1759464900000|2025-10-03 04:15:00|33.44|31.44|33.42|31.42|33.44|31.44|33.4|31.4|0
1759465200000|2025-10-03 04:20:00|33.41|31.41|33.41|31.41|33.44|31.44|33.39|31.39|0
1759465500000|2025-10-03 04:25:00|33.42|31.42|33.42|31.42|33.44|31.44|33.41|31.41|0
1759465800000|2025-10-03 04:30:00|33.41|31.41|33.41|31.41|33.44|31.44|33.38|31.38|0
1759466100000|2025-10-03 04:35:00|33.42|31.42|33.41|31.41|33.44|31.44|33.38|31.38|0
1759466400000|2025-10-03 04:40:00|33.4|31.4|33.36|31.36|33.41|31.41|33.34|31.34|0
1759466700000|2025-10-03 04:45:00|33.37|31.37|33.41|31.41|33.42|31.42|33.37|31.37|0
1759467000000|2025-10-03 04:50:00|33.42|31.42|33.41|31.41|33.43|31.43|33.38|31.38|0
1759467300000|2025-10-03 04:55:00|33.42|31.42|33.35|31.35|33.42|31.42|33.34|31.34|0
1759467600000|2025-10-03 05:00:00|33.36|31.36|33.35|31.35|33.36|31.36|33.32|31.32|0
1759467900000|2025-10-03 05:05:00|33.34|31.34|33.28|31.28|33.36|31.36|33.25|31.25|0
1759468200000|2025-10-03 05:10:00|33.27|31.27|33.27|31.27|33.32|31.32|33.27|31.27|0
1759468500000|2025-10-03 05:15:00|33.28|31.28|33.39|31.39|33.4|31.4|33.27|31.27|0
1759468800000|2025-10-03 05:20:00|33.38|31.38|33.17|31.17|33.4|31.4|33.17|31.17|0
1759469100000|2025-10-03 05:25:00|33.18|31.18|33.19|31.19|33.22|31.22|33.16|31.16|0
1759469400000|2025-10-03 05:30:00|33.18|31.18|33.29|31.29|33.29|31.29|33.17|31.17|0
1759469700000|2025-10-03 05:35:00|33.3|31.3|33.19|31.19|33.3|31.3|33.17|31.17|0
1759470000000|2025-10-03 05:40:00|33.2|31.2|33.19|31.19|33.21|31.21|33.16|31.16|0
1759470300000|2025-10-03 05:45:00|33.2|31.2|33.31|31.31|33.33|31.33|33.19|31.19|0
1759470600000|2025-10-03 05:50:00|33.3|31.3|33.29|31.29|33.31|31.31|33.28|31.28|0
1759470900000|2025-10-03 05:55:00|33.31|31.31|33.41|31.41|33.44|31.44|33.28|31.28|0
1759471200000|2025-10-03 06:00:00|33.42|31.42|33.56|31.56|33.62|31.62|33.39|31.39|0
1759471500000|2025-10-03 06:05:00|33.55|31.55|33.5|31.5|33.59|31.59|33.48|31.48|0
1759471800000|2025-10-03 06:10:00|33.49|31.49|33.39|31.39|33.51|31.51|33.3|31.3|0
1759472100000|2025-10-03 06:15:00|33.4|31.4|33.39|31.39|33.41|31.41|33.37|31.37|0
1759472400000|2025-10-03 06:20:00|33.4|31.4|33.4|31.4|33.42|31.42|33.36|31.36|0
1759472700000|2025-10-03 06:25:00|33.39|31.39|33.33|31.33|33.42|31.42|33.33|31.33|0
1759473000000|2025-10-03 06:30:00|33.31|31.31|33.33|31.33|33.37|31.37|33.31|31.31|0
1759473300000|2025-10-03 06:35:00|33.34|31.34|33.2|31.2|33.35|31.35|33.16|31.16|0
1759473600000|2025-10-03 06:40:00|33.21|31.21|33.26|31.26|33.26|31.26|33.19|31.19|0
1759473900000|2025-10-03 06:45:00|33.31|31.31|33.35|31.35|33.4|31.4|33.3|31.3|0
1759474200000|2025-10-03 06:50:00|33.37|31.37|33.31|31.31|33.37|31.37|33.26|31.26|0
1759474500000|2025-10-03 06:55:00|33.3|31.3|33.34|31.34|33.35|31.35|33.26|31.26|0
1759474800000|2025-10-03 07:00:00|33.33|31.33|33.27|31.27|33.36|31.36|33.14|31.14|0
1759475100000|2025-10-03 07:05:00|33.26|31.26|33.34|31.34|33.35|31.35|33.22|31.22|0
1759475400000|2025-10-03 07:10:00|33.35|31.35|33.28|31.28|33.35|31.35|33.22|31.22|0
1759475700000|2025-10-03 07:15:00|33.26|31.26|33.21|31.21|33.26|31.26|33.16|31.16|0
1759476000000|2025-10-03 07:20:00|33.19|31.19|33.22|31.22|33.24|31.24|33.14|31.14|0
1759476300000|2025-10-03 07:25:00|33.23|31.23|33.25|31.25|33.25|31.25|33.17|31.17|0
1759476600000|2025-10-03 07:30:00|33.26|31.26|33.26|31.26|33.32|31.32|33.21|31.21|0
1759476900000|2025-10-03 07:35:00|33.27|31.27|33.3|31.3|33.31|31.31|33.22|31.22|0
1759477200000|2025-10-03 07:40:00|33.29|31.29|33.26|31.26|33.32|31.32|33.13|31.13|0
1759477500000|2025-10-03 07:45:00|33.27|31.27|33.26|31.26|33.27|31.27|33.22|31.22|0
1759477800000|2025-10-03 07:50:00|33.27|31.27|33.15|31.15|33.27|31.27|33.11|31.11|0
1759478100000|2025-10-03 07:55:00|33.14|31.14|33.19|31.19|33.26|31.26|33.13|31.13|0
1759478400000|2025-10-03 08:00:00|33.23|31.23|33.16|31.16|33.23|31.23|33.09|31.09|0
1759478700000|2025-10-03 08:05:00|33.14|31.14|33.17|31.17|33.18|31.18|33.09|31.09|0
1759479000000|2025-10-03 08:10:00|33.14|31.14|33.21|31.21|33.25|31.25|33.14|31.14|0
1759479300000|2025-10-03 08:15:00|33.2|31.2|33.2|31.2|33.24|31.24|33.12|31.12|0
1759479600000|2025-10-03 08:20:00|33.21|31.21|33.16|31.16|33.23|31.23|33.14|31.14|0
1759479900000|2025-10-03 08:25:00|33.15|31.15|33.03|31.03|33.18|31.18|33.03|31.03|0
1759480200000|2025-10-03 08:30:00|33.05|31.05|33.16|31.16|33.17|31.17|33.03|31.03|0
1759480500000|2025-10-03 08:35:00|33.17|31.17|33.13|31.13|33.17|31.17|33.13|31.13|0
1759480800000|2025-10-03 08:40:00|33.14|31.14|33.15|31.15|33.17|31.17|33.12|31.12|0
1759481100000|2025-10-03 08:45:00|33.16|31.16|33.15|31.15|33.17|31.17|33.12|31.12|0
1759481400000|2025-10-03 08:50:00|33.14|31.14|33.16|31.16|33.17|31.17|33.13|31.13|0
1759481700000|2025-10-03 08:55:00|33.14|31.14|33.1|31.1|33.16|31.16|33.1|31.1|0
1759482000000|2025-10-03 09:00:00|33.15|31.15|33.16|31.16|33.18|31.18|33.04|31.04|0
1759482300000|2025-10-03 09:05:00|33.15|31.15|33.15|31.15|33.17|31.17|33.11|31.11|0
1759482600000|2025-10-03 09:10:00|33.14|31.14|33.05|31.05|33.17|31.17|33.04|31.04|0
1759482900000|2025-10-03 09:15:00|33.04|31.04|33.15|31.15|33.18|31.18|33.03|31.03|0
1759483200000|2025-10-03 09:20:00|33.16|31.16|33.14|31.14|33.19|31.19|33.1|31.1|0
1759483500000|2025-10-03 09:25:00|33.15|31.15|33.1|31.1|33.16|31.16|33.08|31.08|0
1759483800000|2025-10-03 09:30:00|33.11|31.11|33.11|31.11|33.12|31.12|33.08|31.08|0
1759484100000|2025-10-03 09:35:00|33.09|31.09|32.94|30.94|33.09|31.09|32.93|30.93|0
1759484400000|2025-10-03 09:40:00|32.93|30.93|33.06|31.06|33.08|31.08|32.92|30.92|0
1759484700000|2025-10-03 09:45:00|33.04|31.04|33.01|31.01|33.06|31.06|32.96|30.96|0
1759485000000|2025-10-03 09:50:00|32.99|30.99|33.01|31.01|33.01|31.01|32.95|30.95|0
1759485300000|2025-10-03 09:55:00|33|31|32.99|30.99|33.02|31.02|32.98|30.98|0
1759485600000|2025-10-03 10:00:00|32.98|30.98|33.01|31.01|33.02|31.02|32.98|30.98|0
1759485900000|2025-10-03 10:05:00|33.02|31.02|33|31|33.02|31.02|32.98|30.98|0
1759486200000|2025-10-03 10:10:00|32.98|30.98|33.01|31.01|33.06|31.06|32.98|30.98|0
1759486500000|2025-10-03 10:15:00|33|31|33.06|31.06|33.07|31.07|32.98|30.98|0
1759486800000|2025-10-03 10:20:00|33.04|31.04|33.06|31.06|33.08|31.08|33.04|31.04|0
1759487100000|2025-10-03 10:25:00|33.05|31.05|33.1|31.1|33.11|31.11|33.02|31.02|0
1759487400000|2025-10-03 10:30:00|33.09|31.09|33.21|31.21|33.22|31.22|33.08|31.08|0
1759487700000|2025-10-03 10:35:00|33.22|31.22|33.29|31.29|33.35|31.35|33.22|31.22|0
1759488000000|2025-10-03 10:40:00|33.28|31.28|33.25|31.25|33.3|31.3|33.22|31.22|0
1759488300000|2025-10-03 10:45:00|33.23|31.23|33.21|31.21|33.26|31.26|33.13|31.13|0
1759488600000|2025-10-03 10:50:00|33.19|31.19|33.21|31.21|33.21|31.21|33.18|31.18|0
1759488900000|2025-10-03 10:55:00|33.24|31.24|33.24|31.24|33.27|31.27|33.23|31.23|0
1759489200000|2025-10-03 11:00:00|33.26|31.26|33.29|31.29|33.33|31.33|33.21|31.21|0
1759489500000|2025-10-03 11:05:00|33.28|31.28|33.23|31.23|33.32|31.32|33.22|31.22|0
1759489800000|2025-10-03 11:10:00|33.24|31.24|33.35|31.35|33.38|31.38|33.23|31.23|0
1759490100000|2025-10-03 11:15:00|33.32|31.32|33.42|31.42|33.47|31.47|33.31|31.31|0
1759490400000|2025-10-03 11:20:00|33.43|31.43|33.47|31.47|33.47|31.47|33.37|31.37|0
1759490700000|2025-10-03 11:25:00|33.45|31.45|33.53|31.53|33.58|31.58|33.43|31.43|0
1759491000000|2025-10-03 11:30:00|33.54|31.54|33.62|31.62|33.62|31.62|33.47|31.47|0
1759491300000|2025-10-03 11:35:00|33.65|31.65|33.56|31.56|33.68|31.68|33.56|31.56|0
1759491600000|2025-10-03 11:40:00|33.57|31.57|33.45|31.45|33.58|31.58|33.41|31.41|0
1759491900000|2025-10-03 11:45:00|33.46|31.46|33.4|31.4|33.46|31.46|33.37|31.37|0
1759492200000|2025-10-03 11:50:00|33.41|31.41|33.55|31.55|33.58|31.58|33.37|31.37|0
1759492500000|2025-10-03 11:55:00|33.56|31.56|33.64|31.64|33.71|31.71|33.54|31.54|0
1759492800000|2025-10-03 12:00:00|33.63|31.63|33.58|31.58|33.68|31.68|33.56|31.56|0
1759493100000|2025-10-03 12:05:00|33.59|31.59|33.62|31.62|33.65|31.65|33.55|31.55|0
1759493400000|2025-10-03 12:10:00|33.63|31.63|33.59|31.59|33.66|31.66|33.52|31.52|0
1759493700000|2025-10-03 12:15:00|33.58|31.58|33.63|31.63|33.65|31.65|33.56|31.56|0
1759494000000|2025-10-03 12:20:00|33.61|31.61|33.71|31.71|33.71|31.71|33.59|31.59|0
1759494300000|2025-10-03 12:25:00|33.72|31.72|33.73|31.73|33.78|31.78|33.69|31.69|0
1759494600000|2025-10-03 12:30:00|33.72|31.72|33.72|31.72|33.73|31.73|33.61|31.61|0
1759494900000|2025-10-03 12:35:00|33.73|31.73|33.82|31.82|33.9|31.9|33.72|31.72|0
1759495200000|2025-10-03 12:40:00|33.83|31.83|33.97|31.97|33.97|31.97|33.81|31.81|0
1759495500000|2025-10-03 12:45:00|33.95|31.95|34.09|32.09|34.15|32.15|33.92|31.92|0
1759495800000|2025-10-03 12:50:00|34.08|32.08|33.99|31.99|34.11|32.11|33.98|31.98|0
1759496100000|2025-10-03 12:55:00|33.98|31.98|33.91|31.91|33.99|31.99|33.87|31.87|0
1759496400000|2025-10-03 13:00:00|33.9|31.9|33.94|31.94|33.98|31.98|33.9|31.9|0
1759496700000|2025-10-03 13:05:00|33.96|31.96|33.93|31.93|33.98|31.98|33.86|31.86|0
1759497000000|2025-10-03 13:10:00|33.94|31.94|33.99|31.99|34|32|33.92|31.92|0
1759497300000|2025-10-03 13:15:00|33.98|31.98|33.98|31.98|34.04|32.04|33.95|31.95|0
1759497600000|2025-10-03 13:20:00|33.96|31.96|33.84|31.84|34.03|32.03|33.84|31.84|0
1759497900000|2025-10-03 13:25:00|33.82|31.82|33.86|31.86|33.91|31.91|33.79|31.79|0
1759498200000|2025-10-03 13:30:00|33.76|31.76|33.41|31.41|33.81|31.81|33.37|31.37|0
1759498500000|2025-10-03 13:35:00|33.36|31.36|33.23|31.23|33.49|31.49|33.18|31.18|0
1759498800000|2025-10-03 13:40:00|33.26|31.26|33.54|31.54|33.69|31.69|33.18|31.18|0
1759499100000|2025-10-03 13:45:00|33.53|31.53|33.54|31.54|33.58|31.58|33.41|31.41|0
1759499400000|2025-10-03 13:50:00|33.53|31.53|33.44|31.44|33.56|31.56|33.2|31.2|0
1759499700000|2025-10-03 13:55:00|33.48|31.48|33.73|31.73|33.79|31.79|33.42|31.42|0
1759500000000|2025-10-03 14:00:00|33.62|31.62|33.99|31.99|34.11|32.11|33.62|31.62|0
1759500300000|2025-10-03 14:05:00|33.93|31.93|33.93|31.93|34.05|32.05|33.82|31.82|0
1759500600000|2025-10-03 14:10:00|33.95|31.95|33.85|31.85|33.99|31.99|33.81|31.81|0
1759500900000|2025-10-03 14:15:00|33.84|31.84|33.82|31.82|33.91|31.91|33.68|31.68|0
1759501200000|2025-10-03 14:20:00|33.84|31.84|33.69|31.69|33.91|31.91|33.69|31.69|0
1759501500000|2025-10-03 14:25:00|33.7|31.7|33.51|31.51|33.79|31.79|33.42|31.42|0
1759501800000|2025-10-03 14:30:00|33.52|31.52|33.41|31.41|33.57|31.57|33.39|31.39|0
1759502100000|2025-10-03 14:35:00|33.43|31.43|33.22|31.22|33.47|31.47|33.19|31.19|0
1759502400000|2025-10-03 14:40:00|33.21|31.21|33.24|31.24|33.32|31.32|33.14|31.14|0
1759502700000|2025-10-03 14:45:00|33.21|31.21|33.3|31.3|33.33|31.33|33.18|31.18|0
1759503000000|2025-10-03 14:50:00|33.31|31.31|33.23|31.23|33.37|31.37|33.2|31.2|0
1759503300000|2025-10-03 14:55:00|33.27|31.27|33.26|31.26|33.3|31.3|33.2|31.2|0
1759503600000|2025-10-03 15:00:00|33.27|31.27|33.42|31.42|33.49|31.49|33.26|31.26|0
1759503900000|2025-10-03 15:05:00|33.44|31.44|33.47|31.47|33.52|31.52|33.37|31.37|0
1759504200000|2025-10-03 15:10:00|33.46|31.46|33.51|31.51|33.58|31.58|33.45|31.45|0
1759504500000|2025-10-03 15:15:00|33.52|31.52|33.54|31.54|33.6|31.6|33.49|31.49|0
1759504800000|2025-10-03 15:20:00|33.55|31.55|33.34|31.34|33.57|31.57|33.29|31.29|0
1759505100000|2025-10-03 15:25:00|33.35|31.35|33.43|31.43|33.48|31.48|33.33|31.33|0
1759505400000|2025-10-03 15:30:00|33.44|31.44|33.34|31.34|33.45|31.45|33.31|31.31|0
1759505700000|2025-10-03 15:35:00|33.35|31.35|33.34|31.34|33.39|31.39|33.2|31.2|0
1759506000000|2025-10-03 15:40:00|33.35|31.35|33.34|31.34|33.52|31.52|33.32|31.32|0
1759506300000|2025-10-03 15:45:00|33.36|31.36|33.07|31.07|33.39|31.39|33.07|31.07|0
1759506600000|2025-10-03 15:50:00|33.08|31.08|32.95|30.95|33.1|31.1|32.91|30.91|0
1759506900000|2025-10-03 15:55:00|32.94|30.94|32.92|30.92|33.03|31.03|32.86|30.86|0
1759507200000|2025-10-03 16:00:00|32.93|30.93|32.93|30.93|32.98|30.98|32.9|30.9|0
1759507500000|2025-10-03 16:05:00|32.95|30.95|32.95|30.95|32.98|30.98|32.89|30.89|0
1759507800000|2025-10-03 16:10:00|32.93|30.93|32.92|30.92|33.02|31.02|32.9|30.9|0
1759508100000|2025-10-03 16:15:00|32.94|30.94|32.94|30.94|33|31|32.91|30.91|0
1759508400000|2025-10-03 16:20:00|32.92|30.92|33.05|31.05|33.06|31.06|32.92|30.92|0
1759508700000|2025-10-03 16:25:00|33.03|31.03|33.09|31.09|33.11|31.11|32.99|30.99|0
1759509000000|2025-10-03 16:30:00|33.11|31.11|33.02|31.02|33.11|31.11|33|31|0
1759509300000|2025-10-03 16:35:00|33.01|31.01|33.16|31.16|33.16|31.16|33.01|31.01|0
1759509600000|2025-10-03 16:40:00|33.14|31.14|33.14|31.14|33.24|31.24|33.08|31.08|0
1759509900000|2025-10-03 16:45:00|33.13|31.13|33.15|31.15|33.18|31.18|33.08|31.08|0
1759510200000|2025-10-03 16:50:00|33.16|31.16|33.19|31.19|33.28|31.28|33.14|31.14|0
1759510500000|2025-10-03 16:55:00|33.2|31.2|33.2|31.2|33.3|31.3|33.12|31.12|0
1759510800000|2025-10-03 17:00:00|33.21|31.21|33.91|31.91|34.04|32.04|33.21|31.21|0
1759511100000|2025-10-03 17:05:00|33.86|31.86|33.93|31.93|34.21|32.21|33.84|31.84|0
1759511400000|2025-10-03 17:10:00|33.94|31.94|33.6|31.6|33.98|31.98|33.49|31.49|0
1759511700000|2025-10-03 17:15:00|33.63|31.63|34.02|32.02|34.02|32.02|33.57|31.57|0
1759512000000|2025-10-03 17:20:00|34|32|34.12|32.12|34.13|32.13|33.85|31.85|0
1759512300000|2025-10-03 17:25:00|34.09|32.09|34.22|32.22|34.22|32.22|33.96|31.96|0
1759512600000|2025-10-03 17:30:00|34.24|32.24|34.1|32.1|34.31|32.31|33.89|31.89|0
1759512900000|2025-10-03 17:35:00|34.09|32.09|34.03|32.03|34.14|32.14|33.98|31.98|0
1759513200000|2025-10-03 17:40:00|34.02|32.02|34.33|32.33|34.43|32.43|34|32|0
1759513500000|2025-10-03 17:45:00|34.29|32.29|34.51|32.51|34.64|32.64|34.28|32.28|0
1759513800000|2025-10-03 17:50:00|34.53|32.53|35.26|33.26|35.28|33.28|34.45|32.45|0
1759514100000|2025-10-03 17:55:00|35.28|33.28|34.62|32.62|35.28|33.28|34.52|32.52|0
1759514400000|2025-10-03 18:00:00|34.61|32.61|35.08|33.08|35.1|33.1|34.45|32.45|0
1759514700000|2025-10-03 18:05:00|35.03|33.03|34.92|32.92|35.21|33.21|34.9|32.9|0
1759515000000|2025-10-03 18:10:00|34.91|32.91|34.59|32.59|34.96|32.96|34.47|32.47|0
1759515300000|2025-10-03 18:15:00|34.6|32.6|34.16|32.16|34.68|32.68|34.14|32.14|0
1759515600000|2025-10-03 18:20:00|34.18|32.18|33.97|31.97|34.21|32.21|33.86|31.86|0
1759515900000|2025-10-03 18:25:00|33.96|31.96|33.91|31.91|34.01|32.01|33.72|31.72|0
1759516200000|2025-10-03 18:30:00|33.89|31.89|34.23|32.23|34.39|32.39|33.82|31.82|0
1759516500000|2025-10-03 18:35:00|34.21|32.21|34.28|32.28|34.34|32.34|34.17|32.17|0
1759516800000|2025-10-03 18:40:00|34.27|32.27|34.24|32.24|34.35|32.35|34.16|32.16|0
1759517100000|2025-10-03 18:45:00|34.23|32.23|34.53|32.53|34.54|32.54|34.22|32.22|0
1759517400000|2025-10-03 18:50:00|34.51|32.51|34.39|32.39|34.55|32.55|34.36|32.36|0
1759517700000|2025-10-03 18:55:00|34.4|32.4|34.16|32.16|34.44|32.44|34.14|32.14|0
1759518000000|2025-10-03 19:00:00|34.19|32.19|34.25|32.25|34.3|32.3|34.06|32.06|0
1759518300000|2025-10-03 19:05:00|34.27|32.27|34.2|32.2|34.33|32.33|34.08|32.08|0
1759518600000|2025-10-03 19:10:00|34.18|32.18|34.18|32.18|34.22|32.22|33.99|31.99|0
1759518900000|2025-10-03 19:15:00|34.19|32.19|34.2|32.2|34.3|32.3|34.12|32.12|0
1759519200000|2025-10-03 19:20:00|34.19|32.19|34.3|32.3|34.41|32.41|34.19|32.19|0
1759519500000|2025-10-03 19:25:00|34.31|32.31|34.28|32.28|34.37|32.37|34.21|32.21|0
1759519800000|2025-10-03 19:30:00|34.29|32.29|34.13|32.13|34.31|32.31|34.09|32.09|0
1759520100000|2025-10-03 19:35:00|34.14|32.14|33.9|31.9|34.16|32.16|33.9|31.9|0
1759520400000|2025-10-03 19:40:00|33.92|31.92|33.86|31.86|33.94|31.94|33.69|31.69|0
1759520700000|2025-10-03 19:45:00|33.82|31.82|33.81|31.81|33.88|31.88|33.75|31.75|0
1759521000000|2025-10-03 19:50:00|33.82|31.82|33.99|31.99|34.11|32.11|33.82|31.82|0
1759521300000|2025-10-03 19:55:00|34|32|34.37|32.37|34.45|32.45|33.98|31.98|0
1759521600000|2025-10-03 20:00:00|34.34|32.34|34.6|32.6|34.6|32.6|34.26|32.26|0
1759521900000|2025-10-03 20:05:00|34.59|32.59|34.64|32.64|34.64|32.64|34.51|32.51|0
1759522200000|2025-10-03 20:10:00|34.62|32.62|34.6|32.6|34.66|32.66|34.55|32.55|0
1759710000000|2025-10-06 00:20:00|33.44|31.44|33.55|31.55|33.59|31.59|33.4|31.4|0
1759710300000|2025-10-06 00:25:00|33.56|31.56|33.56|31.56|33.58|31.58|33.53|31.53|0
1759710600000|2025-10-06 00:30:00|33.57|31.57|33.65|31.65|33.66|31.66|33.54|31.54|0
1759710900000|2025-10-06 00:35:00|33.64|31.64|33.66|31.66|33.71|31.71|33.59|31.59|0
1759711200000|2025-10-06 00:40:00|33.64|31.64|33.65|31.65|33.66|31.66|33.62|31.62|0
1759711500000|2025-10-06 00:45:00|33.63|31.63|33.61|31.61|33.66|31.66|33.59|31.59|0
1759711800000|2025-10-06 00:50:00|33.6|31.6|33.64|31.64|33.66|31.66|33.6|31.6|0
1759712100000|2025-10-06 00:55:00|33.62|31.62|33.5|31.5|33.66|31.66|33.5|31.5|0
1759712400000|2025-10-06 01:00:00|33.49|31.49|33.6|31.6|33.6|31.6|33.48|31.48|0
1759712700000|2025-10-06 01:05:00|33.59|31.59|33.53|31.53|33.6|31.6|33.51|31.51|0
1759713000000|2025-10-06 01:10:00|33.52|31.52|33.51|31.51|33.56|31.56|33.51|31.51|0
1759713300000|2025-10-06 01:15:00|33.53|31.53|33.55|31.55|33.56|31.56|33.5|31.5|0
1759713600000|2025-10-06 01:20:00|33.56|31.56|33.54|31.54|33.57|31.57|33.51|31.51|0
1759713900000|2025-10-06 01:25:00|33.52|31.52|33.52|31.52|33.55|31.55|33.52|31.52|0
1759714200000|2025-10-06 01:30:00|33.54|31.54|33.43|31.43|33.56|31.56|33.42|31.42|0
1759714500000|2025-10-06 01:35:00|33.41|31.41|33.37|31.37|33.45|31.45|33.37|31.37|0
1759714800000|2025-10-06 01:40:00|33.39|31.39|33.39|31.39|33.42|31.42|33.38|31.38|0
1759715100000|2025-10-06 01:45:00|33.4|31.4|33.45|31.45|33.48|31.48|33.39|31.39|0
1759715400000|2025-10-06 01:50:00|33.46|31.46|33.34|31.34|33.52|31.52|33.32|31.32|0
1759715700000|2025-10-06 01:55:00|33.38|31.38|33.36|31.36|33.5|31.5|33.32|31.32|0
1759716000000|2025-10-06 02:00:00|33.37|31.37|33.26|31.26|33.37|31.37|33.25|31.25|0
1759716300000|2025-10-06 02:05:00|33.27|31.27|33.25|31.25|33.28|31.28|33.24|31.24|0
1759716600000|2025-10-06 02:10:00|33.24|31.24|33.24|31.24|33.27|31.27|33.23|31.23|0
1759716900000|2025-10-06 02:15:00|33.23|31.23|33.25|31.25|33.26|31.26|33.23|31.23|0
1759717200000|2025-10-06 02:20:00|33.26|31.26|33.25|31.25|33.26|31.26|33.23|31.23|0
1759717500000|2025-10-06 02:25:00|33.26|31.26|33.27|31.27|33.27|31.27|33.22|31.22|0
1759717800000|2025-10-06 02:30:00|33.25|31.25|33.25|31.25|33.27|31.27|33.24|31.24|0
1759718100000|2025-10-06 02:35:00|33.27|31.27|33.22|31.22|33.27|31.27|33.22|31.22|0
1759718400000|2025-10-06 02:40:00|33.24|31.24|33.24|31.24|33.24|31.24|33.19|31.19|0
1759718700000|2025-10-06 02:45:00|33.25|31.25|33.24|31.24|33.26|31.26|33.24|31.24|0
1759719000000|2025-10-06 02:50:00|33.22|31.22|33.15|31.15|33.27|31.27|33.12|31.12|0
1759719300000|2025-10-06 02:55:00|33.16|31.16|33.13|31.13|33.18|31.18|33.13|31.13|0
1759719600000|2025-10-06 03:00:00|33.12|31.12|33.03|31.03|33.13|31.13|33.03|31.03|0
1759719900000|2025-10-06 03:05:00|33.04|31.04|33.05|31.05|33.07|31.07|33.02|31.02|0
1759720200000|2025-10-06 03:10:00|33.06|31.06|33.05|31.05|33.07|31.07|32.94|30.94|0
1759720500000|2025-10-06 03:15:00|33.06|31.06|33.04|31.04|33.06|31.06|33.03|31.03|0
1759720800000|2025-10-06 03:20:00|33.07|31.07|33.04|31.04|33.07|31.07|33.02|31.02|0
1759721100000|2025-10-06 03:25:00|33.05|31.05|33.06|31.06|33.06|31.06|33.03|31.03|0
1759721400000|2025-10-06 03:30:00|33.07|31.07|33.04|31.04|33.17|31.17|33.04|31.04|0
1759721700000|2025-10-06 03:35:00|33.05|31.05|33.05|31.05|33.07|31.07|33.03|31.03|0
1759722000000|2025-10-06 03:40:00|33.04|31.04|33.04|31.04|33.06|31.06|33.01|31.01|0
1759722300000|2025-10-06 03:45:00|33.05|31.05|33.03|31.03|33.06|31.06|33.03|31.03|0
1759722600000|2025-10-06 03:50:00|33.05|31.05|33.06|31.06|33.07|31.07|33.01|31.01|0
1759722900000|2025-10-06 03:55:00|33.07|31.07|33.06|31.06|33.09|31.09|33.01|31.01|0
1759723200000|2025-10-06 04:00:00|33.04|31.04|33.22|31.22|33.32|31.32|33.04|31.04|0
1759723500000|2025-10-06 04:05:00|33.24|31.24|33.14|31.14|33.29|31.29|33.12|31.12|0
1759723800000|2025-10-06 04:10:00|33.13|31.13|33.05|31.05|33.16|31.16|33.02|31.02|0
1759724100000|2025-10-06 04:15:00|33.04|31.04|33.04|31.04|33.16|31.16|33.02|31.02|0
1759724400000|2025-10-06 04:20:00|33.03|31.03|32.98|30.98|33.04|31.04|32.98|30.98|0
1759724700000|2025-10-06 04:25:00|32.97|30.97|33|31|33.03|31.03|32.97|30.97|0
1759725000000|2025-10-06 04:30:00|32.99|30.99|32.95|30.95|33.02|31.02|32.93|30.93|0
1759725300000|2025-10-06 04:35:00|32.94|30.94|32.91|30.91|32.96|30.96|32.87|30.87|0
1759725600000|2025-10-06 04:40:00|32.94|30.94|32.83|30.83|32.96|30.96|32.83|30.83|0
1759725900000|2025-10-06 04:45:00|32.85|30.85|32.94|30.94|32.96|30.96|32.85|30.85|0
1759726200000|2025-10-06 04:50:00|32.93|30.93|32.93|30.93|32.94|30.94|32.83|30.83|0
1759726500000|2025-10-06 04:55:00|32.94|30.94|32.95|30.95|32.96|30.96|32.93|30.93|0
1759726800000|2025-10-06 05:00:00|32.94|30.94|32.93|30.93|33.01|31.01|32.9|30.9|0
1759727100000|2025-10-06 05:05:00|32.95|30.95|33.08|31.08|33.1|31.1|32.94|30.94|0
1759727400000|2025-10-06 05:10:00|33.1|31.1|33.06|31.06|33.11|31.11|33.03|31.03|0
1759727700000|2025-10-06 05:15:00|33.05|31.05|33.05|31.05|33.08|31.08|33.02|31.02|0
1759728000000|2025-10-06 05:20:00|33.04|31.04|33.05|31.05|33.06|31.06|33.04|31.04|0
1759728300000|2025-10-06 05:25:00|33.04|31.04|33.14|31.14|33.18|31.18|33.04|31.04|0
1759728600000|2025-10-06 05:30:00|33.13|31.13|33.1|31.1|33.14|31.14|33.02|31.02|0
1759728900000|2025-10-06 05:35:00|33.08|31.08|33.04|31.04|33.11|31.11|33.04|31.04|0
1759729200000|2025-10-06 05:40:00|33.03|31.03|33.05|31.05|33.12|31.12|33.03|31.03|0
1759729500000|2025-10-06 05:45:00|33.04|31.04|33.05|31.05|33.09|31.09|33.02|31.02|0
1759729800000|2025-10-06 05:50:00|33.06|31.06|33.04|31.04|33.06|31.06|33.02|31.02|0
1759730100000|2025-10-06 05:55:00|33.05|31.05|33.04|31.04|33.07|31.07|33.03|31.03|0
1759730400000|2025-10-06 06:00:00|33.03|31.03|33.1|31.1|33.12|31.12|32.98|30.98|0
1759730700000|2025-10-06 06:05:00|33.12|31.12|33.2|31.2|33.27|31.27|33.07|31.07|0
1759731000000|2025-10-06 06:10:00|33.19|31.19|33.2|31.2|33.24|31.24|33.03|31.03|0
1759731300000|2025-10-06 06:15:00|33.18|31.18|33.07|31.07|33.22|31.22|33.04|31.04|0
1759731600000|2025-10-06 06:20:00|33.08|31.08|33.06|31.06|33.11|31.11|33.04|31.04|0
1759731900000|2025-10-06 06:25:00|33.05|31.05|33.01|31.01|33.23|31.23|32.98|30.98|0
1759732200000|2025-10-06 06:30:00|32.99|30.99|33.07|31.07|33.09|31.09|32.93|30.93|0
1759732500000|2025-10-06 06:35:00|33.06|31.06|33.05|31.05|33.1|31.1|32.98|30.98|0
1759732800000|2025-10-06 06:40:00|33.07|31.07|32.96|30.96|33.07|31.07|32.93|30.93|0
1759733100000|2025-10-06 06:45:00|32.97|30.97|32.94|30.94|32.98|30.98|32.9|30.9|0
1759733400000|2025-10-06 06:50:00|32.96|30.96|32.95|30.95|32.96|30.96|32.91|30.91|0
1759733700000|2025-10-06 06:55:00|32.96|30.96|32.94|30.94|32.98|30.98|32.93|30.93|0
1759734000000|2025-10-06 07:00:00|32.91|30.91|33.06|31.06|33.06|31.06|32.91|30.91|0
1759734300000|2025-10-06 07:05:00|33.05|31.05|33.06|31.06|33.14|31.14|33.03|31.03|0
1759734600000|2025-10-06 07:10:00|33.05|31.05|33.05|31.05|33.1|31.1|33.02|31.02|0
1759734900000|2025-10-06 07:15:00|33.06|31.06|33.08|31.08|33.08|31.08|32.98|30.98|0
1759735200000|2025-10-06 07:20:00|33.07|31.07|33.15|31.15|33.16|31.16|32.99|30.99|0
1759735500000|2025-10-06 07:25:00|33.16|31.16|33.24|31.24|33.3|31.3|33.1|31.1|0
1759735800000|2025-10-06 07:30:00|33.23|31.23|33.13|31.13|33.26|31.26|33.08|31.08|0
1759736100000|2025-10-06 07:35:00|33.14|31.14|33.22|31.22|33.27|31.27|33.11|31.11|0
1759736400000|2025-10-06 07:40:00|33.26|31.26|33.37|31.37|33.68|31.68|33.2|31.2|0
1759736700000|2025-10-06 07:45:00|33.38|31.38|33.39|31.39|33.45|31.45|33.29|31.29|0
1759737000000|2025-10-06 07:50:00|33.37|31.37|33.3|31.3|33.41|31.41|33.25|31.25|0
1759737300000|2025-10-06 07:55:00|33.28|31.28|33.34|31.34|33.36|31.36|33.25|31.25|0
1759737600000|2025-10-06 08:00:00|33.33|31.33|33.31|31.31|33.38|31.38|33.21|31.21|0
1759737900000|2025-10-06 08:05:00|33.3|31.3|33.07|31.07|33.3|31.3|33.02|31.02|0
1759738200000|2025-10-06 08:10:00|33.06|31.06|33.16|31.16|33.2|31.2|33.04|31.04|0
1759738500000|2025-10-06 08:15:00|33.14|31.14|33.24|31.24|33.27|31.27|33.11|31.11|0
1759738800000|2025-10-06 08:20:00|33.25|31.25|33.19|31.19|33.3|31.3|33.19|31.19|0
1759739100000|2025-10-06 08:25:00|33.2|31.2|33.25|31.25|33.29|31.29|33.17|31.17|0
1759739400000|2025-10-06 08:30:00|33.26|31.26|33.21|31.21|33.28|31.28|33.17|31.17|0
1759739700000|2025-10-06 08:35:00|33.2|31.2|33.2|31.2|33.27|31.27|33.19|31.19|0
1759740000000|2025-10-06 08:40:00|33.21|31.21|33.23|31.23|33.32|31.32|33.19|31.19|0
1759740300000|2025-10-06 08:45:00|33.22|31.22|33.29|31.29|33.3|31.3|33.21|31.21|0
1759740600000|2025-10-06 08:50:00|33.27|31.27|33.28|31.28|33.33|31.33|33.24|31.24|0
1759740900000|2025-10-06 08:55:00|33.23|31.23|33.19|31.19|33.23|31.23|33.13|31.13|0
1759741200000|2025-10-06 09:00:00|33.18|31.18|33.14|31.14|33.21|31.21|33.11|31.11|0
1759741500000|2025-10-06 09:05:00|33.13|31.13|33.13|31.13|33.16|31.16|33.07|31.07|0
1759741800000|2025-10-06 09:10:00|33.14|31.14|33.14|31.14|33.17|31.17|33.11|31.11|0
1759742100000|2025-10-06 09:15:00|33.13|31.13|33.08|31.08|33.15|31.15|33.06|31.06|0
1759742400000|2025-10-06 09:20:00|33.1|31.1|32.98|30.98|33.12|31.12|32.96|30.96|0
1759742700000|2025-10-06 09:25:00|32.99|30.99|32.97|30.97|33.01|31.01|32.96|30.96|0
1759743000000|2025-10-06 09:30:00|32.98|30.98|33.01|31.01|33.01|31.01|32.89|30.89|0
1759743300000|2025-10-06 09:35:00|32.99|30.99|32.96|30.96|33.02|31.02|32.92|30.92|0
1759743600000|2025-10-06 09:40:00|32.95|30.95|32.8|30.8|32.96|30.96|32.79|30.79|0
1759743900000|2025-10-06 09:45:00|32.79|30.79|32.91|30.91|32.94|30.94|32.78|30.78|0
1759744200000|2025-10-06 09:50:00|32.89|30.89|32.89|30.89|32.91|30.91|32.86|30.86|0
1759744500000|2025-10-06 09:55:00|32.88|30.88|32.84|30.84|32.92|30.92|32.84|30.84|0
1759744800000|2025-10-06 10:00:00|32.83|30.83|32.89|30.89|32.91|30.91|32.83|30.83|0
1759745100000|2025-10-06 10:05:00|32.9|30.9|32.8|30.8|32.91|30.91|32.77|30.77|0
1759745400000|2025-10-06 10:10:00|32.82|30.82|32.96|30.96|32.97|30.97|32.79|30.79|0
1759745700000|2025-10-06 10:15:00|32.95|30.95|32.94|30.94|32.97|30.97|32.92|30.92|0
1759746000000|2025-10-06 10:20:00|32.95|30.95|32.95|30.95|33|31|32.89|30.89|0
1759746300000|2025-10-06 10:25:00|32.96|30.96|32.88|30.88|32.99|30.99|32.87|30.87|0
1759746600000|2025-10-06 10:30:00|32.86|30.86|32.84|30.84|32.89|30.89|32.82|30.82|0
1759746900000|2025-10-06 10:35:00|32.83|30.83|32.8|30.8|32.86|30.86|32.79|30.79|0
1759747200000|2025-10-06 10:40:00|32.79|30.79|32.85|30.85|32.85|30.85|32.79|30.79|0
1759747500000|2025-10-06 10:45:00|32.84|30.84|32.84|30.84|32.88|30.88|32.83|30.83|0
1759747800000|2025-10-06 10:50:00|32.81|30.81|32.82|30.82|32.91|30.91|32.73|30.73|0
1759748100000|2025-10-06 10:55:00|32.8|30.8|32.99|30.99|33.01|31.01|32.76|30.76|0
1759748400000|2025-10-06 11:00:00|33.01|31.01|33.21|31.21|33.22|31.22|32.98|30.98|0
1759748700000|2025-10-06 11:05:00|33.19|31.19|33.3|31.3|33.33|31.33|33.17|31.17|0
1759749000000|2025-10-06 11:10:00|33.38|31.38|33.37|31.37|33.42|31.42|33.32|31.32|0
1759749300000|2025-10-06 11:15:00|33.38|31.38|33.34|31.34|33.41|31.41|33.29|31.29|0
1759749600000|2025-10-06 11:20:00|33.33|31.33|33.4|31.4|33.45|31.45|33.32|31.32|0
1759749900000|2025-10-06 11:25:00|33.39|31.39|33.36|31.36|33.52|31.52|33.35|31.35|0
1759750200000|2025-10-06 11:30:00|33.35|31.35|33.29|31.29|33.37|31.37|33.25|31.25|0
1759750500000|2025-10-06 11:35:00|33.3|31.3|33.34|31.34|33.44|31.44|33.28|31.28|0
1759750800000|2025-10-06 11:40:00|33.33|31.33|33.3|31.3|33.33|31.33|33.23|31.23|0
1759751100000|2025-10-06 11:45:00|33.29|31.29|33.22|31.22|33.32|31.32|33.22|31.22|0
1759751400000|2025-10-06 11:50:00|33.24|31.24|33.18|31.18|33.28|31.28|33.14|31.14|0
1759751700000|2025-10-06 11:55:00|33.16|31.16|33.16|31.16|33.22|31.22|33.14|31.14|0
1759752000000|2025-10-06 12:00:00|33.17|31.17|33.13|31.13|33.55|31.55|33.08|31.08|0
1759752300000|2025-10-06 12:05:00|33.14|31.14|33.02|31.02|33.15|31.15|32.95|30.95|0
1759752600000|2025-10-06 12:10:00|33|31|32.95|30.95|33.02|31.02|32.91|30.91|0
1759752900000|2025-10-06 12:15:00|32.96|30.96|33.07|31.07|33.07|31.07|32.92|30.92|0
1759753200000|2025-10-06 12:20:00|33.08|31.08|33.06|31.06|33.16|31.16|33.03|31.03|0
1759753500000|2025-10-06 12:25:00|33.07|31.07|33.03|31.03|33.08|31.08|33.01|31.01|0
1759753800000|2025-10-06 12:30:00|33.1|31.1|33.22|31.22|33.34|31.34|33|31|0
1759754100000|2025-10-06 12:35:00|33.23|31.23|33.26|31.26|33.33|31.33|33.18|31.18|0
1759754400000|2025-10-06 12:40:00|33.27|31.27|33.28|31.28|33.33|31.33|33.22|31.22|0
1759754700000|2025-10-06 12:45:00|33.27|31.27|33.35|31.35|33.39|31.39|33.24|31.24|0
1759755000000|2025-10-06 12:50:00|33.34|31.34|33.35|31.35|33.39|31.39|33.31|31.31|0
1759755300000|2025-10-06 12:55:00|33.36|31.36|33.37|31.37|33.41|31.41|33.32|31.32|0
1759755600000|2025-10-06 13:00:00|33.42|31.42|33.41|31.41|33.44|31.44|33.35|31.35|0
1759755900000|2025-10-06 13:05:00|33.4|31.4|33.29|31.29|33.4|31.4|33.26|31.26|0
1759756200000|2025-10-06 13:10:00|33.28|31.28|33.25|31.25|33.33|31.33|33.23|31.23|0
1759756500000|2025-10-06 13:15:00|33.23|31.23|33.24|31.24|33.35|31.35|33.21|31.21|0
1759756800000|2025-10-06 13:20:00|33.22|31.22|33.25|31.25|33.27|31.27|33.18|31.18|0
1759757100000|2025-10-06 13:25:00|33.24|31.24|32.87|30.87|33.24|31.24|32.87|30.87|0
1759757400000|2025-10-06 13:30:00|33.29|31.29|33.24|31.24|33.31|31.31|33.05|31.05|0
1759757700000|2025-10-06 13:35:00|33.26|31.26|33.42|31.42|33.46|31.46|33.19|31.19|0
1759758000000|2025-10-06 13:40:00|33.41|31.41|33.49|31.49|33.59|31.59|33.27|31.27|0
1759758300000|2025-10-06 13:45:00|33.5|31.5|33.3|31.3|33.52|31.52|33.24|31.24|0
1759758600000|2025-10-06 13:50:00|33.33|31.33|33.53|31.53|33.6|31.6|33.3|31.3|0
1759758900000|2025-10-06 13:55:00|33.54|31.54|33.7|31.7|33.77|31.77|33.52|31.52|0
1759759200000|2025-10-06 14:00:00|33.74|31.74|33.77|31.77|34|32|33.62|31.62|0
1759759500000|2025-10-06 14:05:00|33.75|31.75|33.91|31.91|33.95|31.95|33.72|31.72|0
1759759800000|2025-10-06 14:10:00|33.9|31.9|33.52|31.52|34.03|32.03|33.49|31.49|0
1759760100000|2025-10-06 14:15:00|33.53|31.53|33.6|31.6|33.63|31.63|33.46|31.46|0
1759760400000|2025-10-06 14:20:00|33.59|31.59|33.49|31.49|33.66|31.66|33.42|31.42|0
1759760700000|2025-10-06 14:25:00|33.48|31.48|33.44|31.44|33.52|31.52|33.35|31.35|0
1759761000000|2025-10-06 14:30:00|33.45|31.45|33.46|31.46|33.48|31.48|33.32|31.32|0
1759761300000|2025-10-06 14:35:00|33.44|31.44|33.27|31.27|33.47|31.47|33.27|31.27|0
1759761600000|2025-10-06 14:40:00|33.28|31.28|33.42|31.42|33.64|31.64|33.27|31.27|0
1759761900000|2025-10-06 14:45:00|33.4|31.4|33.29|31.29|33.52|31.52|33.25|31.25|0
1759762200000|2025-10-06 14:50:00|33.31|31.31|33.32|31.32|33.4|31.4|33.29|31.29|0
1759762500000|2025-10-06 14:55:00|33.34|31.34|33.32|31.32|33.39|31.39|33.26|31.26|0
1759762800000|2025-10-06 15:00:00|33.34|31.34|33.09|31.09|33.37|31.37|33.08|31.08|0
1759763100000|2025-10-06 15:05:00|33.08|31.08|33.13|31.13|33.18|31.18|33.06|31.06|0
1759763400000|2025-10-06 15:10:00|33.15|31.15|33.27|31.27|33.27|31.27|33.02|31.02|0
1759763700000|2025-10-06 15:15:00|33.26|31.26|33.14|31.14|33.26|31.26|33.08|31.08|0
1759764000000|2025-10-06 15:20:00|33.16|31.16|33.25|31.25|33.25|31.25|33.09|31.09|0
1759764300000|2025-10-06 15:25:00|33.26|31.26|33.1|31.1|33.29|31.29|33.02|31.02|0
1759764600000|2025-10-06 15:30:00|33.09|31.09|32.99|30.99|33.13|31.13|32.97|30.97|0
1759764900000|2025-10-06 15:35:00|33|31|33.05|31.05|33.07|31.07|32.97|30.97|0
1759765200000|2025-10-06 15:40:00|33.01|31.01|33.1|31.1|33.14|31.14|32.99|30.99|0
1759765500000|2025-10-06 15:45:00|33.08|31.08|32.99|30.99|33.11|31.11|32.89|30.89|0
1759765800000|2025-10-06 15:50:00|32.98|30.98|33.13|31.13|33.16|31.16|32.93|30.93|0
1759766100000|2025-10-06 15:55:00|33.14|31.14|33.06|31.06|33.15|31.15|33.02|31.02|0
1759766400000|2025-10-06 16:00:00|33.05|31.05|33.24|31.24|33.28|31.28|33.03|31.03|0
1759766700000|2025-10-06 16:05:00|33.21|31.21|33.24|31.24|33.27|31.27|33.17|31.17|0
1759767000000|2025-10-06 16:10:00|33.25|31.25|33.34|31.34|33.4|31.4|33.22|31.22|0
1759767300000|2025-10-06 16:15:00|33.35|31.35|33.34|31.34|33.42|31.42|33.29|31.29|0
1759767600000|2025-10-06 16:20:00|33.32|31.32|33.18|31.18|33.39|31.39|33.16|31.16|0
1759767900000|2025-10-06 16:25:00|33.17|31.17|33.05|31.05|33.23|31.23|33.01|31.01|0
1759768200000|2025-10-06 16:30:00|33.06|31.06|33.17|31.17|33.2|31.2|33.04|31.04|0
1759768500000|2025-10-06 16:35:00|33.18|31.18|33.2|31.2|33.28|31.28|33.17|31.17|0
1759768800000|2025-10-06 16:40:00|33.24|31.24|33.22|31.22|33.29|31.29|33.19|31.19|0
1759769100000|2025-10-06 16:45:00|33.21|31.21|33.25|31.25|33.26|31.26|33.15|31.15|0
1759769400000|2025-10-06 16:50:00|33.26|31.26|33.19|31.19|33.27|31.27|33.16|31.16|0
1759769700000|2025-10-06 16:55:00|33.18|31.18|33.2|31.2|33.25|31.25|33.12|31.12|0
1759770000000|2025-10-06 17:00:00|33.25|31.25|33.3|31.3|33.35|31.35|33.23|31.23|0
1759770300000|2025-10-06 17:05:00|33.31|31.31|33.41|31.41|33.42|31.42|33.3|31.3|0
1759770600000|2025-10-06 17:10:00|33.42|31.42|33.33|31.33|33.46|31.46|33.3|31.3|0
1759770900000|2025-10-06 17:15:00|33.34|31.34|33.23|31.23|33.36|31.36|33.2|31.2|0
1759771200000|2025-10-06 17:20:00|33.24|31.24|32.93|30.93|33.25|31.25|32.93|30.93|0
1759771500000|2025-10-06 17:25:00|32.95|30.95|33|31|33.06|31.06|32.87|30.87|0
1759771800000|2025-10-06 17:30:00|32.98|30.98|33.01|31.01|33.07|31.07|32.95|30.95|0
1759772100000|2025-10-06 17:35:00|33|31|32.95|30.95|33.08|31.08|32.94|30.94|0
1759772400000|2025-10-06 17:40:00|32.94|30.94|33.05|31.05|33.05|31.05|32.91|30.91|0
1759772700000|2025-10-06 17:45:00|33.1|31.1|32.99|30.99|33.16|31.16|32.97|30.97|0
1759773000000|2025-10-06 17:50:00|33.01|31.01|32.94|30.94|33.04|31.04|32.94|30.94|0
1759773300000|2025-10-06 17:55:00|32.96|30.96|32.97|30.97|32.97|30.97|32.92|30.92|0
1759773600000|2025-10-06 18:00:00|32.98|30.98|32.92|30.92|33.01|31.01|32.87|30.87|0
1759773900000|2025-10-06 18:05:00|32.93|30.93|32.97|30.97|32.98|30.98|32.88|30.88|0
1759774200000|2025-10-06 18:10:00|32.95|30.95|32.95|30.95|32.99|30.99|32.9|30.9|0
1759774500000|2025-10-06 18:15:00|32.94|30.94|33.1|31.1|33.12|31.12|32.94|30.94|0
1759774800000|2025-10-06 18:20:00|33.09|31.09|33.09|31.09|33.17|31.17|33.06|31.06|0
1759775100000|2025-10-06 18:25:00|33.11|31.11|32.95|30.95|33.12|31.12|32.91|30.91|0
1759775400000|2025-10-06 18:30:00|32.96|30.96|32.86|30.86|32.97|30.97|32.83|30.83|0
1759775700000|2025-10-06 18:35:00|32.87|30.87|32.92|30.92|32.92|30.92|32.82|30.82|0
1759776000000|2025-10-06 18:40:00|32.91|30.91|33.03|31.03|33.06|31.06|32.91|30.91|0
1759776300000|2025-10-06 18:45:00|33.04|31.04|32.96|30.96|33.04|31.04|32.9|30.9|0
1759776600000|2025-10-06 18:50:00|32.95|30.95|32.96|30.96|32.98|30.98|32.92|30.92|0
1759776900000|2025-10-06 18:55:00|32.95|30.95|33.01|31.01|33.09|31.09|32.92|30.92|0
1759777200000|2025-10-06 19:00:00|33.02|31.02|33.05|31.05|33.11|31.11|32.98|30.98|0
1759777500000|2025-10-06 19:05:00|33.06|31.06|33.03|31.03|33.09|31.09|33.01|31.01|0
1759777800000|2025-10-06 19:10:00|33.05|31.05|33|31|33.07|31.07|32.98|30.98|0
1759778100000|2025-10-06 19:15:00|32.99|30.99|33|31|33.11|31.11|32.93|30.93|0
1759778400000|2025-10-06 19:20:00|33.01|31.01|33.06|31.06|33.11|31.11|32.99|30.99|0
1759778700000|2025-10-06 19:25:00|33.04|31.04|33.04|31.04|33.09|31.09|32.99|30.99|0
1759779000000|2025-10-06 19:30:00|33.05|31.05|33.05|31.05|33.14|31.14|33.03|31.03|0
1759779300000|2025-10-06 19:35:00|33.06|31.06|33.03|31.03|33.13|31.13|33.01|31.01|0
1759779600000|2025-10-06 19:40:00|33.02|31.02|33.04|31.04|33.12|31.12|33.01|31.01|0
1759779900000|2025-10-06 19:45:00|33.06|31.06|33.03|31.03|33.11|31.11|33.01|31.01|0
1759780200000|2025-10-06 19:50:00|33|31|32.9|30.9|33|31|32.78|30.78|0
1759780500000|2025-10-06 19:55:00|32.88|30.88|32.95|30.95|32.99|30.99|32.81|30.81|0
1759780800000|2025-10-06 20:00:00|32.96|30.96|33|31|33.07|31.07|32.89|30.89|0
1759781100000|2025-10-06 20:05:00|33.02|31.02|33|31|33.03|31.03|32.97|30.97|0
1759781400000|2025-10-06 20:10:00|33.02|31.02|33|31|33.09|31.09|32.98|30.98|0
1759781700000|2025-10-06 20:15:00|33.01|31.01|33.04|31.04|33.11|31.11|33|31|0
1759782000000|2025-10-06 20:20:00|33.05|31.05|33.04|31.04|33.07|31.07|33.03|31.03|0
1759782300000|2025-10-06 20:25:00|33.06|31.06|33.05|31.05|33.06|31.06|33.03|31.03|0
1759782600000|2025-10-06 20:30:00|33.04|31.04|33.02|31.02|33.06|31.06|32.99|30.99|0
1759782900000|2025-10-06 20:35:00|33.01|31.01|33|31|33.04|31.04|32.98|30.98|0
1759783200000|2025-10-06 20:40:00|32.99|30.99|33|31|33.02|31.02|32.98|30.98|0
1759783500000|2025-10-06 20:45:00|33.01|31.01|32.99|30.99|33.02|31.02|32.98|30.98|0
1759783800000|2025-10-06 20:50:00|33.01|31.01|33.01|31.01|33.02|31.02|32.99|30.99|0
1759784100000|2025-10-06 20:55:00|33.49|30.49|33.48|30.48|33.54|30.54|33.47|30.47|0
1759784400000|2025-10-06 21:00:00|33.5|30.5|33.5|30.5|33.52|30.52|33.49|30.49|0
1759784700000|2025-10-06 21:05:00|33.51|30.51|33.53|30.53|33.54|30.54|33.51|30.51|0
1759785000000|2025-10-06 21:10:00|33.52|30.52|33.53|30.53|33.56|30.56|33.52|30.52|0
1759785300000|2025-10-06 21:15:00|33.54|30.54|33.51|30.51|33.54|30.54|33.51|30.51|0
1759785600000|2025-10-06 21:20:00|33.49|30.49|33.5|30.5|33.53|30.53|33.49|30.49|0
1759786200000|2025-10-06 21:30:00|33.52|30.52|33.5|30.5|33.52|30.52|33.5|30.5|0
1759786500000|2025-10-06 21:35:00|33.52|30.52|33.51|30.51|33.52|30.52|33.51|30.51|0
1759786800000|2025-10-06 21:40:00|33.49|30.49|33.51|30.51|33.51|30.51|33.49|30.49|0
1759787100000|2025-10-06 21:45:00|33.5|30.5|33.53|30.53|33.53|30.53|33.5|30.5|0
1759787400000|2025-10-06 21:50:00|33.54|30.54|33.53|30.53|33.54|30.54|33.53|30.53|0
1759787700000|2025-10-06 21:55:00|33.52|30.52|33.52|30.52|33.53|30.53|33.51|30.51|0
1759788000000|2025-10-06 22:00:00|33.46|30.46|33.49|30.49|33.5|30.5|33.37|30.37|0
1759788300000|2025-10-06 22:05:00|33.51|30.51|33.43|30.43|33.52|30.52|33.43|30.43|0
1759788600000|2025-10-06 22:10:00|33.41|30.41|33.46|30.46|33.47|30.47|33.37|30.37|0
1759788900000|2025-10-06 22:15:00|33.45|30.45|33.45|30.45|33.46|30.46|33.45|30.45|0
1759789200000|2025-10-06 22:20:00|33.46|30.46|33.42|30.42|33.46|30.46|33.4|30.4|0
1759789500000|2025-10-06 22:25:00|33.41|30.41|33.48|30.48|33.5|30.5|33.41|30.41|0
1759789800000|2025-10-06 22:30:00|33.47|30.47|33.56|30.56|33.56|30.56|33.47|30.47|0
1759790100000|2025-10-06 22:35:00|33.57|30.57|33.67|30.67|33.67|30.67|33.56|30.56|0
1759790400000|2025-10-06 22:40:00|33.68|30.68|33.81|30.81|33.86|30.86|33.67|30.67|0
1759790700000|2025-10-06 22:45:00|33.82|30.82|33.77|30.77|33.82|30.82|33.75|30.75|0
1759791000000|2025-10-06 22:50:00|33.78|30.78|33.88|30.88|33.88|30.88|33.75|30.75|0
1759791300000|2025-10-06 22:55:00|33.89|30.89|34.07|31.07|34.13|31.13|33.89|30.89|0
1759791600000|2025-10-06 23:00:00|34.08|31.08|34.12|31.12|34.13|31.13|34.03|31.03|0
1759791900000|2025-10-06 23:05:00|34.13|31.13|34.1|31.1|34.18|31.18|34.08|31.08|0
1759792200000|2025-10-06 23:10:00|34.09|31.09|34.08|31.08|34.12|31.12|34.04|31.04|0
1759792500000|2025-10-06 23:15:00|34.09|31.09|34.02|31.02|34.11|31.11|34.02|31.02|0
1759792800000|2025-10-06 23:20:00|34.04|31.04|33.96|30.96|34.07|31.07|33.93|30.93|0
1759793100000|2025-10-06 23:25:00|33.97|30.97|33.99|30.99|34|31|33.94|30.94|0
1759793400000|2025-10-06 23:30:00|33.98|30.98|34.03|31.03|34.06|31.06|33.98|30.98|0
1759793700000|2025-10-06 23:35:00|34.02|31.02|33.94|30.94|34.06|31.06|33.92|30.92|0
1759794000000|2025-10-06 23:40:00|33.93|30.93|33.95|30.95|33.96|30.96|33.91|30.91|0
1759794300000|2025-10-06 23:45:00|33.94|30.94|33.96|30.96|34.01|31.01|33.93|30.93|0
1759794600000|2025-10-06 23:50:00|33.95|30.95|34|31|34|31|33.94|30.94|0
1759794900000|2025-10-06 23:55:00|34.03|31.03|34.06|31.06|34.09|31.09|34.01|31.01|0
1759795200000|2025-10-07 00:00:00|34.07|31.07|34.07|31.07|34.12|31.12|33.99|30.99|0
1759795500000|2025-10-07 00:05:00|34.06|31.06|34.11|31.11|34.12|31.12|34.05|31.05|0
1759795800000|2025-10-07 00:10:00|34.1|31.1|34.11|31.11|34.19|31.19|34.1|31.1|0
1759796100000|2025-10-07 00:15:00|34.12|31.12|33.44|31.44|34.12|31.61|33.41|31.08|0
1759796400000|2025-10-07 00:20:00|33.43|31.43|33.46|31.46|33.47|31.47|33.41|31.41|0
1759796700000|2025-10-07 00:25:00|33.47|31.47|33.43|31.43|33.48|31.48|33.42|31.42|0
1759797000000|2025-10-07 00:30:00|33.42|31.42|33.55|31.55|33.58|31.58|33.42|31.42|0
1759797300000|2025-10-07 00:35:00|33.53|31.53|33.54|31.54|33.58|31.58|33.51|31.51|0
1759797600000|2025-10-07 00:40:00|33.56|31.56|33.45|31.45|33.56|31.56|33.41|31.41|0
1759797900000|2025-10-07 00:45:00|33.44|31.44|33.52|31.52|33.53|31.53|33.42|31.42|0
1759798200000|2025-10-07 00:50:00|33.5|31.5|33.5|31.5|33.53|31.53|33.47|31.47|0
1759798500000|2025-10-07 00:55:00|33.49|31.49|33.49|31.49|33.52|31.52|33.47|31.47|0
1759798800000|2025-10-07 01:00:00|33.47|31.47|33.39|31.39|33.52|31.52|33.38|31.38|0
1759799100000|2025-10-07 01:05:00|33.4|31.4|33.42|31.42|33.5|31.5|33.36|31.36|0
1759799400000|2025-10-07 01:10:00|33.44|31.44|33.46|31.46|33.49|31.49|33.42|31.42|0
1759799700000|2025-10-07 01:15:00|33.45|31.45|33.45|31.45|33.49|31.49|33.42|31.42|0
1759800000000|2025-10-07 01:20:00|33.43|31.43|33.5|31.5|33.51|31.51|33.43|31.43|0
1759800300000|2025-10-07 01:25:00|33.49|31.49|33.4|31.4|33.5|31.5|33.34|31.34|0
1759800600000|2025-10-07 01:30:00|33.38|31.38|33.39|31.39|33.42|31.42|33.35|31.35|0
1759800900000|2025-10-07 01:35:00|33.4|31.4|33.39|31.39|33.44|31.44|33.36|31.36|0
1759801200000|2025-10-07 01:40:00|33.38|31.38|33.38|31.38|33.44|31.44|33.37|31.37|0
1759801500000|2025-10-07 01:45:00|33.37|31.37|33.4|31.4|33.42|31.42|33.37|31.37|0
1759801800000|2025-10-07 01:50:00|33.41|31.41|33.33|31.33|33.44|31.44|33.33|31.33|0
1759802100000|2025-10-07 01:55:00|33.35|31.35|33.29|31.29|33.37|31.37|33.25|31.25|0
1759802400000|2025-10-07 02:00:00|33.3|31.3|33.32|31.32|33.32|31.32|33.26|31.26|0
1759802700000|2025-10-07 02:05:00|33.3|31.3|33.27|31.27|33.32|31.32|33.25|31.25|0
1759803000000|2025-10-07 02:10:00|33.23|31.23|33.25|31.25|33.29|31.29|33.23|31.23|0
1759803300000|2025-10-07 02:15:00|33.24|31.24|33.3|31.3|33.3|31.3|33.24|31.24|0
1759803600000|2025-10-07 02:20:00|33.31|31.31|33.31|31.31|33.34|31.34|33.28|31.28|0
1759803900000|2025-10-07 02:25:00|33.32|31.32|33.3|31.3|33.33|31.33|33.28|31.28|0
1759804200000|2025-10-07 02:30:00|33.29|31.29|33.3|31.3|33.33|31.33|33.27|31.27|0
1759804500000|2025-10-07 02:35:00|33.31|31.31|33.32|31.32|33.33|31.33|33.28|31.28|0
1759804800000|2025-10-07 02:40:00|33.3|31.3|33.31|31.31|33.32|31.32|33.29|31.29|0
1759805100000|2025-10-07 02:45:00|33.3|31.3|33.3|31.3|33.32|31.32|33.29|31.29|0
1759805400000|2025-10-07 02:50:00|33.29|31.29|33.3|31.3|33.33|31.33|33.29|31.29|0
1759805700000|2025-10-07 02:55:00|33.29|31.29|33.32|31.32|33.32|31.32|33.28|31.28|0
1759806000000|2025-10-07 03:00:00|33.29|31.29|33.29|31.29|33.32|31.32|33.27|31.27|0
1759806300000|2025-10-07 03:05:00|33.3|31.3|33.31|31.31|33.32|31.32|33.29|31.29|0
1759806600000|2025-10-07 03:10:00|33.34|31.34|33.23|31.23|33.34|31.34|33.23|31.23|0
1759806900000|2025-10-07 03:15:00|33.25|31.25|33.25|31.25|33.26|31.26|33.23|31.23|0
1759807200000|2025-10-07 03:20:00|33.27|31.27|33.23|31.23|33.28|31.28|33.22|31.22|0
1759807500000|2025-10-07 03:25:00|33.25|31.25|33.26|31.26|33.27|31.27|33.23|31.23|0
1759807800000|2025-10-07 03:30:00|33.24|31.24|33.25|31.25|33.29|31.29|33.22|31.22|0
1759808100000|2025-10-07 03:35:00|33.35|31.35|33.35|31.35|33.36|31.36|33.25|31.25|0
1759808400000|2025-10-07 03:40:00|33.34|31.34|33.25|31.25|33.36|31.36|33.24|31.24|0
1759808700000|2025-10-07 03:45:00|33.23|31.23|33.26|31.26|33.27|31.27|33.23|31.23|0
1759809000000|2025-10-07 03:50:00|33.25|31.25|33.27|31.27|33.27|31.27|33.24|31.24|0
1759809300000|2025-10-07 03:55:00|33.25|31.25|33.25|31.25|33.27|31.27|33.24|31.24|0
1759809600000|2025-10-07 04:00:00|33.27|31.27|33.25|31.25|33.27|31.27|33.22|31.22|0
1759809900000|2025-10-07 04:05:00|33.24|31.24|33.2|31.2|33.25|31.25|33.17|31.17|0
1759810200000|2025-10-07 04:10:00|33.19|31.19|33.08|31.08|33.19|31.19|33.07|31.07|0
1759810500000|2025-10-07 04:15:00|33.1|31.1|33.09|31.09|33.12|31.12|33.06|31.06|0
1759810800000|2025-10-07 04:20:00|33.1|31.1|33.04|31.04|33.1|31.1|33.01|31.01|0
1759811100000|2025-10-07 04:25:00|33.05|31.05|33.05|31.05|33.06|31.06|33.02|31.02|0
1759811400000|2025-10-07 04:30:00|33.06|31.06|33.04|31.04|33.08|31.08|33.02|31.02|0
1759811700000|2025-10-07 04:35:00|33.05|31.05|33.05|31.05|33.06|31.06|33.03|31.03|0
1759812000000|2025-10-07 04:40:00|33.06|31.06|33.07|31.07|33.1|31.1|33.04|31.04|0
1759812300000|2025-10-07 04:45:00|33.08|31.08|33.05|31.05|33.08|31.08|33.03|31.03|0
1759812600000|2025-10-07 04:50:00|33.03|31.03|33.05|31.05|33.07|31.07|33.03|31.03|0
1759812900000|2025-10-07 04:55:00|33.04|31.04|33|31|33.04|31.04|32.98|30.98|0
1759813200000|2025-10-07 05:00:00|33.02|31.02|33.07|31.07|33.07|31.07|32.95|30.95|0
1759813500000|2025-10-07 05:05:00|33.08|31.08|33.04|31.04|33.13|31.13|33.04|31.04|0
1759813800000|2025-10-07 05:10:00|33.05|31.05|33.05|31.05|33.07|31.07|33.03|31.03|0
1759814100000|2025-10-07 05:15:00|33.1|31.1|33.09|31.09|33.12|31.12|33.07|31.07|0
1759814400000|2025-10-07 05:20:00|33.1|31.1|33.05|31.05|33.11|31.11|33.05|31.05|0
1759814700000|2025-10-07 05:25:00|33.03|31.03|33.05|31.05|33.06|31.06|33.02|31.02|0
1759815000000|2025-10-07 05:30:00|33.04|31.04|33.05|31.05|33.08|31.08|33.03|31.03|0
1759815300000|2025-10-07 05:35:00|33.07|31.07|33.04|31.04|33.07|31.07|33.04|31.04|0
1759815600000|2025-10-07 05:40:00|33.05|31.05|33.05|31.05|33.08|31.08|33.04|31.04|0
1759815900000|2025-10-07 05:45:00|33.06|31.06|33.05|31.05|33.07|31.07|33.04|31.04|0
1759816200000|2025-10-07 05:50:00|33.06|31.06|33.1|31.1|33.13|31.13|33.05|31.05|0
1759816500000|2025-10-07 05:55:00|33.07|31.07|33.06|31.06|33.12|31.12|33.04|31.04|0
1759816800000|2025-10-07 06:00:00|33.07|31.07|33.03|31.03|33.16|31.16|33.03|31.03|0
1759817100000|2025-10-07 06:05:00|33|31|32.99|30.99|33.05|31.05|32.96|30.96|0
1759817400000|2025-10-07 06:10:00|32.97|30.97|33|31|33.03|31.03|32.97|30.97|0
1759817700000|2025-10-07 06:15:00|33.01|31.01|33.01|31.01|33.03|31.03|32.97|30.97|0
1759818000000|2025-10-07 06:20:00|33|31|33.19|31.19|33.21|31.21|32.98|30.98|0
1759818300000|2025-10-07 06:25:00|33.18|31.18|33.17|31.17|33.24|31.24|33.17|31.17|0
1759818600000|2025-10-07 06:30:00|33.2|31.2|33.23|31.23|33.39|31.39|33.16|31.16|0
1759818900000|2025-10-07 06:35:00|33.22|31.22|33.2|31.2|33.26|31.26|33.15|31.15|0
1759819200000|2025-10-07 06:40:00|33.21|31.21|33.23|31.23|33.3|31.3|33.18|31.18|0
1759819500000|2025-10-07 06:45:00|33.24|31.24|33.15|31.15|33.28|31.28|33.12|31.12|0
1759819800000|2025-10-07 06:50:00|33.14|31.14|33.16|31.16|33.2|31.2|33.12|31.12|0
1759820100000|2025-10-07 06:55:00|33.17|31.17|33.08|31.08|33.17|31.17|33.05|31.05|0
1759820400000|2025-10-07 07:00:00|33.05|31.05|33.27|31.27|33.32|31.32|33.05|31.05|0
1759820700000|2025-10-07 07:05:00|33.29|31.29|33.31|31.31|33.33|31.33|33.21|31.21|0
1759821000000|2025-10-07 07:10:00|33.3|31.3|33.31|31.31|33.34|31.34|33.26|31.26|0
1759821300000|2025-10-07 07:15:00|33.32|31.32|33.43|31.43|33.43|31.43|33.22|31.22|0
1759821600000|2025-10-07 07:20:00|33.41|31.41|33.41|31.41|33.46|31.46|33.34|31.34|0
1759821900000|2025-10-07 07:25:00|33.42|31.42|33.33|31.33|33.43|31.43|33.3|31.3|0
1759822200000|2025-10-07 07:30:00|33.32|31.32|33.36|31.36|33.4|31.4|33.3|31.3|0
1759822500000|2025-10-07 07:35:00|33.37|31.37|33.42|31.42|33.44|31.44|33.31|31.31|0
1759822800000|2025-10-07 07:40:00|33.41|31.41|33.42|31.42|33.49|31.49|33.38|31.38|0
1759823100000|2025-10-07 07:45:00|33.44|31.44|33.45|31.45|33.49|31.49|33.4|31.4|0
1759823400000|2025-10-07 07:50:00|33.44|31.44|33.34|31.34|33.46|31.46|33.33|31.33|0
1759823700000|2025-10-07 07:55:00|33.35|31.35|33.36|31.36|33.39|31.39|33.31|31.31|0
1759824000000|2025-10-07 08:00:00|33.38|31.38|33.52|31.52|33.52|31.52|33.3|31.3|0
1759824300000|2025-10-07 08:05:00|33.5|31.5|33.47|31.47|33.52|31.52|33.42|31.42|0
1759824600000|2025-10-07 08:10:00|33.45|31.45|33.48|31.48|33.53|31.53|33.42|31.42|0
1759824900000|2025-10-07 08:15:00|33.46|31.46|33.45|31.45|33.53|31.53|33.43|31.43|0
1759825200000|2025-10-07 08:20:00|33.46|31.46|33.46|31.46|33.46|31.46|33.42|31.42|0
1759825500000|2025-10-07 08:25:00|33.47|31.47|33.58|31.58|33.63|31.63|33.44|31.44|0
1759825800000|2025-10-07 08:30:00|33.6|31.6|33.66|31.66|33.66|31.66|33.57|31.57|0
1759826100000|2025-10-07 08:35:00|33.64|31.64|33.55|31.55|33.67|31.67|33.52|31.52|0
1759826400000|2025-10-07 08:40:00|33.56|31.56|33.45|31.45|33.58|31.58|33.42|31.42|0
1759826700000|2025-10-07 08:45:00|33.46|31.46|33.34|31.34|33.46|31.46|33.3|31.3|0
1759827000000|2025-10-07 08:50:00|33.35|31.35|33.26|31.26|33.36|31.36|33.19|31.19|0
1759827300000|2025-10-07 08:55:00|33.25|31.25|33.24|31.24|33.26|31.26|33.21|31.21|0
1759827600000|2025-10-07 09:00:00|33.25|31.25|33.16|31.16|33.27|31.27|33.14|31.14|0
1759827900000|2025-10-07 09:05:00|33.17|31.17|33.16|31.16|33.17|31.17|33.13|31.13|0
1759828200000|2025-10-07 09:10:00|33.15|31.15|33.09|31.09|33.17|31.17|33.07|31.07|0
1759828500000|2025-10-07 09:15:00|33.1|31.1|33.06|31.06|33.12|31.12|33.04|31.04|0
1759828800000|2025-10-07 09:20:00|33.05|31.05|33.05|31.05|33.11|31.11|33.03|31.03|0
1759829100000|2025-10-07 09:25:00|33.04|31.04|33.1|31.1|33.11|31.11|33.04|31.04|0
1759829400000|2025-10-07 09:30:00|33.11|31.11|33.05|31.05|33.11|31.11|33.03|31.03|0
1759829700000|2025-10-07 09:35:00|33.03|31.03|33.07|31.07|33.08|31.08|33.03|31.03|0
1759830000000|2025-10-07 09:40:00|33.04|31.04|33.06|31.06|33.07|31.07|33.03|31.03|0
1759830300000|2025-10-07 09:45:00|33.07|31.07|33.03|31.03|33.11|31.11|33.03|31.03|0
1759830600000|2025-10-07 09:50:00|33.05|31.05|33.04|31.04|33.07|31.07|33.02|31.02|0
1759830900000|2025-10-07 09:55:00|33.05|31.05|33.06|31.06|33.07|31.07|33.02|31.02|0
1759831200000|2025-10-07 10:00:00|33.05|31.05|33.05|31.05|33.09|31.09|33.02|31.02|0
1759831500000|2025-10-07 10:05:00|33.07|31.07|33.05|31.05|33.1|31.1|33.02|31.02|0
1759831800000|2025-10-07 10:10:00|33.06|31.06|32.96|30.96|33.06|31.06|32.94|30.94|0
1759832100000|2025-10-07 10:15:00|32.95|30.95|32.96|30.96|32.98|30.98|32.93|30.93|0
1759832400000|2025-10-07 10:20:00|32.97|30.97|32.96|30.96|32.98|30.98|32.93|30.93|0
1759832700000|2025-10-07 10:25:00|32.95|30.95|32.95|30.95|32.98|30.98|32.93|30.93|0
1759833000000|2025-10-07 10:30:00|32.93|30.93|32.86|30.86|32.96|30.96|32.85|30.85|0
1759833300000|2025-10-07 10:35:00|32.85|30.85|32.87|30.87|32.87|30.87|32.83|30.83|0
1759833600000|2025-10-07 10:40:00|32.86|30.86|32.96|30.96|32.97|30.97|32.85|30.85|0
1759833900000|2025-10-07 10:45:00|32.95|30.95|32.95|30.95|33|31|32.93|30.93|0
1759834200000|2025-10-07 10:50:00|32.97|30.97|32.95|30.95|32.97|30.97|32.93|30.93|0
1759834500000|2025-10-07 10:55:00|32.94|30.94|32.96|30.96|32.99|30.99|32.89|30.89|0
1759834800000|2025-10-07 11:00:00|32.95|30.95|32.96|30.96|32.99|30.99|32.93|30.93|0
1759835100000|2025-10-07 11:05:00|32.95|30.95|32.96|30.96|33.03|31.03|32.91|30.91|0
1759835400000|2025-10-07 11:10:00|32.95|30.95|32.95|30.95|32.98|30.98|32.92|30.92|0
1759835700000|2025-10-07 11:15:00|32.96|30.96|32.96|30.96|32.98|30.98|32.93|30.93|0
1759836000000|2025-10-07 11:20:00|32.97|30.97|32.95|30.95|32.99|30.99|32.93|30.93|0
1759836300000|2025-10-07 11:25:00|32.94|30.94|32.89|30.89|32.98|30.98|32.89|30.89|0
1759836600000|2025-10-07 11:30:00|32.9|30.9|32.9|30.9|32.93|30.93|32.88|30.88|0
1759836900000|2025-10-07 11:35:00|32.92|30.92|32.9|30.9|32.92|30.92|32.87|30.87|0
1759837200000|2025-10-07 11:40:00|32.89|30.89|32.92|30.92|32.93|30.93|32.85|30.85|0
1759837500000|2025-10-07 11:45:00|32.91|30.91|32.84|30.84|32.92|30.92|32.82|30.82|0
1759837800000|2025-10-07 11:50:00|32.83|30.83|32.76|30.76|32.87|30.87|32.74|30.74|0
1759838100000|2025-10-07 11:55:00|32.75|30.75|32.67|30.67|32.76|30.76|32.64|30.64|0
1759838400000|2025-10-07 12:00:00|32.66|30.66|32.66|30.66|32.71|30.71|32.64|30.64|0
1759838700000|2025-10-07 12:05:00|32.67|30.67|32.66|30.66|32.69|30.69|32.59|30.59|0
1759839000000|2025-10-07 12:10:00|32.67|30.67|32.7|30.7|32.75|30.75|32.65|30.65|0
1759839300000|2025-10-07 12:15:00|32.72|30.72|32.7|30.7|32.78|30.78|32.67|30.67|0
1759839600000|2025-10-07 12:20:00|32.69|30.69|32.72|30.72|32.78|30.78|32.68|30.68|0
1759839900000|2025-10-07 12:25:00|32.71|30.71|32.7|30.7|32.73|30.73|32.67|30.67|0
1759840200000|2025-10-07 12:30:00|32.71|30.71|32.6|30.6|32.73|30.73|32.46|30.46|0
1759840500000|2025-10-07 12:35:00|32.58|30.58|32.59|30.59|32.61|30.61|32.57|30.57|0
1759840800000|2025-10-07 12:40:00|32.58|30.58|32.53|30.53|32.61|30.61|32.52|30.52|0
1759841100000|2025-10-07 12:45:00|32.54|30.54|32.54|30.54|32.6|30.6|32.52|30.52|0
1759841400000|2025-10-07 12:50:00|32.53|30.53|32.34|30.34|32.54|30.54|32.29|30.29|0
1759841700000|2025-10-07 12:55:00|32.33|30.33|32.29|30.29|32.34|30.34|32.26|30.26|0
1759842000000|2025-10-07 13:00:00|32.28|30.28|32.17|30.17|32.35|30.35|32.15|30.15|0
1759842300000|2025-10-07 13:05:00|32.16|30.16|32.16|30.16|32.21|30.21|32.11|30.11|0
1759842600000|2025-10-07 13:10:00|32.15|30.15|32.26|30.26|32.31|30.31|32.14|30.14|0
1759842900000|2025-10-07 13:15:00|32.25|30.25|32.35|30.35|32.44|30.44|32.24|30.24|0
1759843200000|2025-10-07 13:20:00|32.33|30.33|32.34|30.34|32.42|30.42|32.32|30.32|0
1759843500000|2025-10-07 13:25:00|32.36|30.36|32.32|30.32|32.36|30.36|32.32|30.32|0
1759843800000|2025-10-07 13:30:00|32.47|30.47|32.45|30.45|32.62|30.62|32.33|30.33|0
1759844100000|2025-10-07 13:35:00|32.44|30.44|32.47|30.47|32.6|30.6|32.42|30.42|0
1759844400000|2025-10-07 13:40:00|32.48|30.48|32.39|30.39|32.6|30.6|32.39|30.39|0
1759844700000|2025-10-07 13:45:00|32.4|30.4|32.4|30.4|32.54|30.54|32.35|30.35|0
1759845000000|2025-10-07 13:50:00|32.38|30.38|32.36|30.36|32.57|30.57|32.35|30.35|0
1759845300000|2025-10-07 13:55:00|32.33|30.33|32.46|30.46|32.49|30.49|32.24|30.24|0
1759845600000|2025-10-07 14:00:00|32.49|30.49|32.58|30.58|32.63|30.63|32.43|30.43|0
1759845900000|2025-10-07 14:05:00|32.59|30.59|32.54|30.54|32.66|30.66|32.52|30.52|0
1759846200000|2025-10-07 14:10:00|32.53|30.53|32.44|30.44|32.54|30.54|32.39|30.39|0
1759846500000|2025-10-07 14:15:00|32.43|30.43|32.38|30.38|32.54|30.54|32.37|30.37|0
1759846800000|2025-10-07 14:20:00|32.36|30.36|32.56|30.56|32.59|30.59|32.36|30.36|0
1759847100000|2025-10-07 14:25:00|32.55|30.55|32.87|30.87|32.87|30.87|32.54|30.54|0
1759847400000|2025-10-07 14:30:00|32.86|30.86|32.68|30.68|32.87|30.87|32.63|30.63|0
1759847700000|2025-10-07 14:35:00|32.69|30.69|32.84|30.84|32.99|30.99|32.69|30.69|0
1759848000000|2025-10-07 14:40:00|32.85|30.85|32.72|30.72|32.88|30.88|32.62|30.62|0
1759848300000|2025-10-07 14:45:00|32.73|30.73|32.75|30.75|32.86|30.86|32.7|30.7|0
1759848600000|2025-10-07 14:50:00|32.76|30.76|32.74|30.74|32.87|30.87|32.68|30.68|0
1759848900000|2025-10-07 14:55:00|32.76|30.76|32.75|30.75|32.89|30.89|32.69|30.69|0
1759849200000|2025-10-07 15:00:00|32.76|30.76|32.99|30.99|33.07|31.07|32.68|30.68|0
1759849500000|2025-10-07 15:05:00|33.01|31.01|33.97|31.97|34.01|32.01|33.01|31.01|0
1759849800000|2025-10-07 15:10:00|33.94|31.94|33.67|31.67|34.04|32.04|33.55|31.55|0
1759850100000|2025-10-07 15:15:00|33.68|31.68|33.61|31.61|33.93|31.93|33.5|31.5|0
1759850400000|2025-10-07 15:20:00|33.58|31.58|33.58|31.58|33.66|31.66|33.43|31.43|0
1759850700000|2025-10-07 15:25:00|33.57|31.57|33.91|31.91|33.95|31.95|33.55|31.55|0
1759851000000|2025-10-07 15:30:00|33.94|31.94|34.15|32.15|34.16|32.16|33.8|31.8|0
1759851300000|2025-10-07 15:35:00|34.1|32.1|34.46|32.46|34.62|32.62|34.07|32.07|0
1759851600000|2025-10-07 15:40:00|34.5|32.5|34.38|32.38|34.7|32.7|34.05|32.05|0
1759851900000|2025-10-07 15:45:00|34.39|32.39|34.6|32.6|34.87|32.87|34.33|32.33|0
1759852200000|2025-10-07 15:50:00|34.56|32.56|34.83|32.83|34.88|32.88|34.46|32.46|0
1759852500000|2025-10-07 15:55:00|34.82|32.82|34.74|32.74|34.88|32.88|34.55|32.55|0
1759852800000|2025-10-07 16:00:00|34.72|32.72|34.57|32.57|34.75|32.75|34.41|32.41|0
1759853100000|2025-10-07 16:05:00|34.58|32.58|35.01|33.01|35.03|33.03|34.5|32.5|0
1759853400000|2025-10-07 16:10:00|34.97|32.97|35.07|33.07|35.14|33.14|34.84|32.84|0
1759853700000|2025-10-07 16:15:00|35.13|33.13|35.17|33.17|35.23|33.23|34.98|32.98|0
1759854000000|2025-10-07 16:20:00|35.14|33.14|35.05|33.05|35.28|33.28|35.05|33.05|0
1759854300000|2025-10-07 16:25:00|35.06|33.06|34.91|32.91|35.06|33.06|34.74|32.74|0
1759854600000|2025-10-07 16:30:00|34.92|32.92|34.37|32.37|34.92|32.92|34.37|32.37|0
1759854900000|2025-10-07 16:35:00|34.36|32.36|34.15|32.15|34.43|32.43|34.06|32.06|0
1759855200000|2025-10-07 16:40:00|34.14|32.14|34.3|32.3|34.35|32.35|34.04|32.04|0
1759855500000|2025-10-07 16:45:00|34.28|32.28|34.63|32.63|34.64|32.64|34.26|32.26|0
1759855800000|2025-10-07 16:50:00|34.64|32.64|34.69|32.69|34.74|32.74|34.47|32.47|0
1759856100000|2025-10-07 16:55:00|34.67|32.67|34.75|32.75|34.84|32.84|34.6|32.6|0
1759856400000|2025-10-07 17:00:00|34.77|32.77|34.38|32.38|34.83|32.83|34.37|32.37|0
1759856700000|2025-10-07 17:05:00|34.4|32.4|34.31|32.31|34.6|32.6|34.3|32.3|0
1759857000000|2025-10-07 17:10:00|34.3|32.3|34.17|32.17|34.4|32.4|34.12|32.12|0
1759857300000|2025-10-07 17:15:00|34.15|32.15|34.23|32.23|34.32|32.32|34.1|32.1|0
1759857600000|2025-10-07 17:20:00|34.24|32.24|34.11|32.11|34.29|32.29|34.11|32.11|0
1759857900000|2025-10-07 17:25:00|34.13|32.13|34.23|32.23|34.38|32.38|34.12|32.12|0
1759858200000|2025-10-07 17:30:00|34.27|32.27|34.5|32.5|34.53|32.53|34.23|32.23|0
1759858500000|2025-10-07 17:35:00|34.51|32.51|34.47|32.47|34.67|32.67|34.45|32.45|0
1759858800000|2025-10-07 17:40:00|34.48|32.48|34.43|32.43|34.6|32.6|34.43|32.43|0
1759859100000|2025-10-07 17:45:00|34.47|32.47|34.43|32.43|34.52|32.52|34.3|32.3|0
1759859400000|2025-10-07 17:50:00|34.45|32.45|34.76|32.76|34.81|32.81|34.41|32.41|0
1759859700000|2025-10-07 17:55:00|34.78|32.78|34.87|32.87|34.91|32.91|34.78|32.78|0
1759860000000|2025-10-07 18:00:00|34.89|32.89|35.19|33.19|35.23|33.23|34.89|32.89|0
1759860300000|2025-10-07 18:05:00|35.17|33.17|35.03|33.03|35.19|33.19|34.92|32.92|0
1759860600000|2025-10-07 18:10:00|35.02|33.02|34.76|32.76|35.18|33.18|34.58|32.58|0
1759860900000|2025-10-07 18:15:00|34.75|32.75|34.85|32.85|34.95|32.95|34.69|32.69|0
1759861200000|2025-10-07 18:20:00|34.84|32.84|34.69|32.69|34.89|32.89|34.65|32.65|0
1759861500000|2025-10-07 18:25:00|34.71|32.71|34.83|32.83|34.88|32.88|34.67|32.67|0
1759861800000|2025-10-07 18:30:00|34.84|32.84|34.61|32.61|34.87|32.87|34.61|32.61|0
1759862100000|2025-10-07 18:35:00|34.67|32.67|34.62|32.62|34.71|32.71|34.57|32.57|0
1759862400000|2025-10-07 18:40:00|34.63|32.63|34.65|32.65|34.76|32.76|34.61|32.61|0
1759862700000|2025-10-07 18:45:00|34.64|32.64|34.68|32.68|34.73|32.73|34.61|32.61|0
1759863000000|2025-10-07 18:50:00|34.67|32.67|34.59|32.59|34.73|32.73|34.59|32.59|0
1759863300000|2025-10-07 18:55:00|34.61|32.61|34.47|32.47|34.64|32.64|34.47|32.47|0
1759863600000|2025-10-07 19:00:00|34.52|32.52|34.52|32.52|34.58|32.58|34.44|32.44|0
1759863900000|2025-10-07 19:05:00|34.53|32.53|34.52|32.52|34.78|32.78|34.51|32.51|0
1759864200000|2025-10-07 19:10:00|34.58|32.58|34.63|32.63|34.72|32.72|34.57|32.57|0
1759864500000|2025-10-07 19:15:00|34.64|32.64|34.58|32.58|34.7|32.7|34.54|32.54|0
1759864800000|2025-10-07 19:20:00|34.6|32.6|34.64|32.64|34.71|32.71|34.6|32.6|0
1759865100000|2025-10-07 19:25:00|34.62|32.62|34.68|32.68|34.72|32.72|34.6|32.6|0
1759865400000|2025-10-07 19:30:00|34.67|32.67|34.62|32.62|34.71|32.71|34.6|32.6|0
1759865700000|2025-10-07 19:35:00|34.64|32.64|34.57|32.57|34.7|32.7|34.51|32.51|0
1759866000000|2025-10-07 19:40:00|34.58|32.58|34.36|32.36|34.58|32.58|34.36|32.36|0
1759866300000|2025-10-07 19:45:00|34.38|32.38|34.46|32.46|34.53|32.53|34.27|32.27|0
1759866600000|2025-10-07 19:50:00|34.43|32.43|34.57|32.57|34.63|32.63|34.39|32.39|0
1759866900000|2025-10-07 19:55:00|34.56|32.56|34.76|32.76|34.95|32.95|34.52|32.52|0
1759867200000|2025-10-07 20:00:00|34.75|32.75|34.73|32.73|34.76|32.76|34.6|32.6|0
1759867500000|2025-10-07 20:05:00|34.75|32.75|34.9|32.9|34.92|32.92|34.71|32.71|0
1759867800000|2025-10-07 20:10:00|34.89|32.89|34.82|32.82|34.92|32.92|34.8|32.8|0
1759868100000|2025-10-07 20:15:00|34.8|32.8|34.8|32.8|34.85|32.85|34.8|32.8|0
1759868400000|2025-10-07 20:20:00|34.82|32.82|34.99|32.99|35.01|33.01|34.8|32.8|0
1759868700000|2025-10-07 20:25:00|35|33|34.86|32.86|35|33|34.86|32.86|0
1759869000000|2025-10-07 20:30:00|34.88|32.88|34.9|32.9|34.9|32.9|34.85|32.85|0
1759869300000|2025-10-07 20:35:00|34.89|32.89|34.87|32.87|34.92|32.92|34.87|32.87|0
1759869600000|2025-10-07 20:40:00|34.89|32.89|34.88|32.88|34.9|32.9|34.87|32.87|0
1759869900000|2025-10-07 20:45:00|34.89|32.89|34.84|32.84|34.89|32.89|34.82|32.82|0
1759870200000|2025-10-07 20:50:00|34.83|32.83|34.82|32.82|34.86|32.86|34.82|32.82|0
1759870500000|2025-10-07 20:55:00|35.32|32.32|35.43|32.43|35.43|32.43|35.31|32.31|0
1759870800000|2025-10-07 21:00:00|35.4|32.4|35.45|32.45|35.45|32.45|35.38|32.38|0
1759871100000|2025-10-07 21:05:00|35.44|32.44|35.42|32.42|35.45|32.45|35.39|32.39|0
1759871400000|2025-10-07 21:10:00|35.39|32.39|35.37|32.37|35.39|32.39|35.37|32.37|0
1759871700000|2025-10-07 21:15:00|35.36|32.36|35.36|32.36|35.36|32.36|35.36|32.36|0
1759872000000|2025-10-07 21:20:00|35.37|32.37|35.37|32.37|35.37|32.37|35.37|32.37|0
1759872300000|2025-10-07 21:25:00|35.38|32.38|35.39|32.39|35.42|32.42|35.38|32.38|0
1759872600000|2025-10-07 21:30:00|35.4|32.4|35.4|32.4|35.4|32.4|35.4|32.4|0
1759872900000|2025-10-07 21:35:00|35.39|32.39|35.39|32.39|35.42|32.42|35.39|32.39|0
1759873200000|2025-10-07 21:40:00|35.4|32.4|35.4|32.4|35.4|32.4|35.39|32.39|0
1759873500000|2025-10-07 21:45:00|35.39|32.39|35.43|32.43|35.43|32.43|35.39|32.39|0
1759873800000|2025-10-07 21:50:00|35.42|32.42|35.44|32.44|35.44|32.44|35.42|32.42|0
1759874100000|2025-10-07 21:55:00|35.43|32.43|35.42|32.42|35.43|32.43|35.42|32.42|0
1759874400000|2025-10-07 22:00:00|35.36|32.36|35.26|32.26|35.39|32.39|35.23|32.23|0
1759874700000|2025-10-07 22:05:00|35.27|32.27|35.36|32.36|35.36|32.36|35.2|32.2|0
1759875000000|2025-10-07 22:10:00|35.37|32.37|35.36|32.36|35.41|32.41|35.33|32.33|0
1759875300000|2025-10-07 22:15:00|35.34|32.34|35.33|32.33|35.36|32.36|35.3|32.3|0
1759875600000|2025-10-07 22:20:00|35.32|32.32|35.3|32.3|35.33|32.33|35.29|32.29|0
1759875900000|2025-10-07 22:25:00|35.29|32.29|35.2|32.2|35.3|32.3|35.2|32.2|0
1759876200000|2025-10-07 22:30:00|35.22|32.22|35.18|32.18|35.23|32.23|35.14|32.14|0
1759876500000|2025-10-07 22:35:00|35.17|32.17|35.19|32.19|35.19|32.19|35.15|32.15|0
1759876800000|2025-10-07 22:40:00|35.21|32.21|35.16|32.16|35.23|32.23|35.16|32.16|0
1759877100000|2025-10-07 22:45:00|35.15|32.15|35.16|32.16|35.18|32.18|35.12|32.12|0
1759877400000|2025-10-07 22:50:00|35.18|32.18|35.14|32.14|35.18|32.18|35.14|32.14|0
1759877700000|2025-10-07 22:55:00|35.13|32.13|35.16|32.16|35.19|32.19|35.13|32.13|0
1759878000000|2025-10-07 23:00:00|35.17|32.17|35.24|32.24|35.26|32.26|35.16|32.16|0
1759878300000|2025-10-07 23:05:00|35.22|32.22|35.27|32.27|35.27|32.27|35.21|32.21|0
1759878600000|2025-10-07 23:10:00|35.29|32.29|35.44|32.44|35.47|32.47|35.29|32.29|0
1759878900000|2025-10-07 23:15:00|35.46|32.46|35.51|32.51|35.55|32.55|35.44|32.44|0
1759879200000|2025-10-07 23:20:00|35.52|32.52|35.57|32.57|35.6|32.6|35.51|32.51|0
1759879500000|2025-10-07 23:25:00|35.59|32.59|35.52|32.52|35.63|32.63|35.47|32.47|0
1759879800000|2025-10-07 23:30:00|35.53|32.53|35.56|32.56|35.58|32.58|35.51|32.51|0
1759880100000|2025-10-07 23:35:00|35.54|32.54|35.62|32.62|35.63|32.63|35.54|32.54|0
1759880400000|2025-10-07 23:40:00|35.61|32.61|35.59|32.59|35.71|32.71|35.59|32.59|0
1759880700000|2025-10-07 23:45:00|35.58|32.58|35.56|32.56|35.61|32.61|35.54|32.54|0
1759881000000|2025-10-07 23:50:00|35.58|32.58|35.62|32.62|35.64|32.64|35.55|32.55|0
1759881300000|2025-10-07 23:55:00|35.63|32.63|35.67|32.67|35.67|32.67|35.61|32.61|0
1759881600000|2025-10-08 00:00:00|35.64|32.64|35.57|32.57|35.69|32.69|35.55|32.55|0
1759881900000|2025-10-08 00:05:00|35.59|32.59|35.62|32.62|35.64|32.64|35.57|32.57|0
1759882200000|2025-10-08 00:10:00|35.61|32.61|35.7|32.7|35.7|32.7|35.58|32.58|0
1759882500000|2025-10-08 00:15:00|35.69|32.69|35.01|33.01|35.7|33.19|34.93|32.69|0
1759882800000|2025-10-08 00:20:00|35|33|34.93|32.93|35.06|33.06|34.92|32.92|0
1759883100000|2025-10-08 00:25:00|34.92|32.92|34.93|32.93|34.97|32.97|34.88|32.88|0
1759883400000|2025-10-08 00:30:00|34.94|32.94|34.93|32.93|34.96|32.96|34.91|32.91|0
1759883700000|2025-10-08 00:35:00|34.92|32.92|34.94|32.94|34.96|32.96|34.9|32.9|0
1759884000000|2025-10-08 00:40:00|34.93|32.93|34.84|32.84|34.95|32.95|34.83|32.83|0
1759884300000|2025-10-08 00:45:00|34.86|32.86|34.81|32.81|34.86|32.86|34.78|32.78|0
1759884600000|2025-10-08 00:50:00|34.8|32.8|34.72|32.72|34.84|32.84|34.69|32.69|0
1759884900000|2025-10-08 00:55:00|34.73|32.73|34.71|32.71|34.75|32.75|34.68|32.68|0
1759885200000|2025-10-08 01:00:00|34.72|32.72|34.52|32.52|34.75|32.75|34.43|32.43|0
1759885500000|2025-10-08 01:05:00|34.54|32.54|34.54|32.54|34.56|32.56|34.5|32.5|0
1759885800000|2025-10-08 01:10:00|34.55|32.55|34.51|32.51|34.56|32.56|34.49|32.49|0
1759886100000|2025-10-08 01:15:00|34.52|32.52|34.52|32.52|34.55|32.55|34.48|32.48|0
1759886400000|2025-10-08 01:20:00|34.54|32.54|34.53|32.53|34.55|32.55|34.5|32.5|0
1759886700000|2025-10-08 01:25:00|34.52|32.52|34.52|32.52|34.57|32.57|34.5|32.5|0
1759887000000|2025-10-08 01:30:00|34.54|32.54|34.49|32.49|34.54|32.54|34.46|32.46|0
1759887300000|2025-10-08 01:35:00|34.48|32.48|34.49|32.49|34.5|32.5|34.44|32.44|0
1759887600000|2025-10-08 01:40:00|34.48|32.48|34.47|32.47|34.54|32.54|34.45|32.45|0
1759887900000|2025-10-08 01:45:00|34.46|32.46|34.49|32.49|34.53|32.53|34.45|32.45|0
1759888200000|2025-10-08 01:50:00|34.5|32.5|34.46|32.46|34.51|32.51|34.45|32.45|0
1759888500000|2025-10-08 01:55:00|34.48|32.48|34.5|32.5|34.51|32.51|34.46|32.46|0
1759888800000|2025-10-08 02:00:00|34.48|32.48|34.54|32.54|34.56|32.56|34.46|32.46|0
1759889100000|2025-10-08 02:05:00|34.55|32.55|34.52|32.52|34.56|32.56|34.51|32.51|0
1759889400000|2025-10-08 02:10:00|34.53|32.53|34.47|32.47|34.54|32.54|34.46|32.46|0
1759889700000|2025-10-08 02:15:00|34.46|32.46|34.47|32.47|34.5|32.5|34.43|32.43|0
1759890000000|2025-10-08 02:20:00|34.46|32.46|34.38|32.38|34.49|32.49|34.36|32.36|0
1759890300000|2025-10-08 02:25:00|34.37|32.37|34.37|32.37|34.41|32.41|34.37|32.37|0
1759890600000|2025-10-08 02:30:00|34.36|32.36|34.4|32.4|34.41|32.41|34.36|32.36|0
1759890900000|2025-10-08 02:35:00|34.39|32.39|34.44|32.44|34.47|32.47|34.39|32.39|0
1759891200000|2025-10-08 02:40:00|34.42|32.42|34.43|32.43|34.44|32.44|34.4|32.4|0
1759891500000|2025-10-08 02:45:00|34.41|32.41|34.51|32.51|34.6|32.6|34.41|32.41|0
1759891800000|2025-10-08 02:50:00|34.5|32.5|34.46|32.46|34.52|32.52|34.46|32.46|0
1759892100000|2025-10-08 02:55:00|34.48|32.48|34.46|32.46|34.5|32.5|34.46|32.46|0
1759892400000|2025-10-08 03:00:00|34.47|32.47|34.36|32.36|34.47|32.47|34.35|32.35|0
1759892700000|2025-10-08 03:05:00|34.37|32.37|34.44|32.44|34.44|32.44|34.33|32.33|0
1759893000000|2025-10-08 03:10:00|34.42|32.42|34.42|32.42|34.44|32.44|34.4|32.4|0
1759893300000|2025-10-08 03:15:00|34.44|32.44|34.41|32.41|34.46|32.46|34.4|32.4|0
1759893600000|2025-10-08 03:20:00|34.42|32.42|34.42|32.42|34.43|32.43|34.38|32.38|0
1759893900000|2025-10-08 03:25:00|34.41|32.41|34.44|32.44|34.44|32.44|34.4|32.4|0
1759894200000|2025-10-08 03:30:00|34.43|32.43|34.42|32.42|34.45|32.45|34.42|32.42|0
1759894500000|2025-10-08 03:35:00|34.44|32.44|34.42|32.42|34.45|32.45|34.41|32.41|0
1759894800000|2025-10-08 03:40:00|34.41|32.41|34.43|32.43|34.45|32.45|34.4|32.4|0
1759895100000|2025-10-08 03:45:00|34.42|32.42|34.42|32.42|34.45|32.45|34.4|32.4|0
1759895400000|2025-10-08 03:50:00|34.41|32.41|34.44|32.44|34.45|32.45|34.41|32.41|0
1759895700000|2025-10-08 03:55:00|34.43|32.43|34.43|32.43|34.46|32.46|34.4|32.4|0
1759896000000|2025-10-08 04:00:00|34.41|32.41|34.37|32.37|34.43|32.43|34.36|32.36|0
1759896300000|2025-10-08 04:05:00|34.36|32.36|34.26|32.26|34.39|32.39|34.26|32.26|0
1759896600000|2025-10-08 04:10:00|34.27|32.27|34.32|32.32|34.34|32.34|34.26|32.26|0
1759896900000|2025-10-08 04:15:00|34.34|32.34|34.32|32.32|34.34|32.34|34.29|32.29|0
1759897200000|2025-10-08 04:20:00|34.33|32.33|34.32|32.32|34.34|32.34|34.3|32.3|0
1759897500000|2025-10-08 04:25:00|34.33|32.33|34.34|32.34|34.36|32.36|34.31|32.31|0
1759897800000|2025-10-08 04:30:00|34.33|32.33|34.31|32.31|34.35|32.35|34.3|32.3|0
1759898100000|2025-10-08 04:35:00|34.3|32.3|34.33|32.33|34.35|32.35|34.29|32.29|0
1759898400000|2025-10-08 04:40:00|34.34|32.34|34.36|32.36|34.39|32.39|34.32|32.32|0
1759898700000|2025-10-08 04:45:00|34.35|32.35|34.36|32.36|34.4|32.4|34.3|32.3|0
1759899000000|2025-10-08 04:50:00|34.35|32.35|34.37|32.37|34.39|32.39|34.35|32.35|0
1759899300000|2025-10-08 04:55:00|34.38|32.38|34.38|32.38|34.4|32.4|34.36|32.36|0
1759899600000|2025-10-08 05:00:00|34.4|32.4|34.51|32.51|34.51|32.51|34.34|32.34|0
1759899900000|2025-10-08 05:05:00|34.49|32.49|34.49|32.49|34.52|32.52|34.45|32.45|0
1759900200000|2025-10-08 05:10:00|34.48|32.48|34.58|32.58|34.6|32.6|34.47|32.47|0
1759900500000|2025-10-08 05:15:00|34.57|32.57|34.56|32.56|34.6|32.6|34.54|32.54|0
1759900800000|2025-10-08 05:20:00|34.54|32.54|34.56|32.56|34.58|32.58|34.54|32.54|0
1759901100000|2025-10-08 05:25:00|34.57|32.57|34.58|32.58|34.74|32.74|34.44|32.44|0
1759901400000|2025-10-08 05:30:00|34.57|32.57|34.59|32.59|34.65|32.65|34.55|32.55|0
1759901700000|2025-10-08 05:35:00|34.6|32.6|34.58|32.58|34.61|32.61|34.54|32.54|0
1759902000000|2025-10-08 05:40:00|34.56|32.56|34.58|32.58|34.6|32.6|34.54|32.54|0
1759902300000|2025-10-08 05:45:00|34.6|32.6|34.58|32.58|34.61|32.61|34.57|32.57|0
1759902600000|2025-10-08 05:50:00|34.57|32.57|34.73|32.73|34.74|32.74|34.56|32.56|0
1759902900000|2025-10-08 05:55:00|34.72|32.72|34.6|32.6|34.74|32.74|34.59|32.59|0
1759903200000|2025-10-08 06:00:00|34.59|32.59|34.68|32.68|34.69|32.69|34.57|32.57|0
1759903500000|2025-10-08 06:05:00|34.7|32.7|34.81|32.81|34.87|32.87|34.69|32.69|0
1759903800000|2025-10-08 06:10:00|34.8|32.8|34.72|32.72|34.85|32.85|34.69|32.69|0
1759904100000|2025-10-08 06:15:00|34.73|32.73|34.7|32.7|34.76|32.76|34.7|32.7|0
1759904400000|2025-10-08 06:20:00|34.69|32.69|34.75|32.75|34.79|32.79|34.69|32.69|0
1759904700000|2025-10-08 06:25:00|34.76|32.76|34.78|32.78|34.8|32.8|34.75|32.75|0
1759905000000|2025-10-08 06:30:00|34.8|32.8|34.77|32.77|34.85|32.85|34.7|32.7|0
1759905300000|2025-10-08 06:35:00|34.76|32.76|34.76|32.76|34.81|32.81|34.72|32.72|0
1759905600000|2025-10-08 06:40:00|34.74|32.74|34.77|32.77|34.81|32.81|34.73|32.73|0
1759905900000|2025-10-08 06:45:00|34.76|32.76|34.67|32.67|34.81|32.81|34.64|32.64|0
1759906200000|2025-10-08 06:50:00|34.66|32.66|34.57|32.57|34.67|32.67|34.56|32.56|0
1759906500000|2025-10-08 06:55:00|34.58|32.58|34.46|32.46|34.58|32.58|34.45|32.45|0
1759906800000|2025-10-08 07:00:00|34.43|32.43|34.49|32.49|34.59|32.59|34.43|32.43|0
1759907100000|2025-10-08 07:05:00|34.5|32.5|34.43|32.43|34.5|32.5|34.37|32.37|0
1759907400000|2025-10-08 07:10:00|34.45|32.45|34.48|32.48|34.52|32.52|34.33|32.33|0
1759907700000|2025-10-08 07:15:00|34.49|32.49|34.38|32.38|34.49|32.49|34.33|32.33|0
1759908000000|2025-10-08 07:20:00|34.39|32.39|34.31|32.31|34.46|32.46|34.31|32.31|0
1759908300000|2025-10-08 07:25:00|34.3|32.3|34.33|32.33|34.45|32.45|34.26|32.26|0
1759908600000|2025-10-08 07:30:00|34.32|32.32|34.28|32.28|34.34|32.34|34.24|32.24|0
1759908900000|2025-10-08 07:35:00|34.29|32.29|34.16|32.16|34.32|32.32|34.12|32.12|0
1759909200000|2025-10-08 07:40:00|34.17|32.17|34.05|32.05|34.2|32.2|34.03|32.03|0
1759909500000|2025-10-08 07:45:00|34.06|32.06|34.07|32.07|34.09|32.09|34|32|0
1759909800000|2025-10-08 07:50:00|34.06|32.06|34.01|32.01|34.06|32.06|33.89|31.89|0
1759910100000|2025-10-08 07:55:00|33.99|31.99|34.05|32.05|34.07|32.07|33.98|31.98|0
1759910400000|2025-10-08 08:00:00|34.03|32.03|34.03|32.03|34.09|32.09|33.99|31.99|0
1759910700000|2025-10-08 08:05:00|34.04|32.04|34.09|32.09|34.1|32.1|34.01|32.01|0
1759911000000|2025-10-08 08:10:00|34.07|32.07|34.02|32.02|34.11|32.11|33.99|31.99|0
1759911300000|2025-10-08 08:15:00|34.04|32.04|34.04|32.04|34.06|32.06|34.01|32.01|0
1759911600000|2025-10-08 08:20:00|34.03|32.03|34.03|32.03|34.06|32.06|34.01|32.01|0
1759911900000|2025-10-08 08:25:00|34.01|32.01|34.03|32.03|34.05|32.05|34|32|0
1759912200000|2025-10-08 08:30:00|34.02|32.02|33.94|31.94|34.04|32.04|33.9|31.9|0
1759912500000|2025-10-08 08:35:00|33.96|31.96|33.94|31.94|33.96|31.96|33.92|31.92|0
1759912800000|2025-10-08 08:40:00|33.93|31.93|33.88|31.88|33.94|31.94|33.86|31.86|0
1759913100000|2025-10-08 08:45:00|33.87|31.87|33.94|31.94|33.95|31.95|33.83|31.83|0
1759913400000|2025-10-08 08:50:00|33.92|31.92|33.99|31.99|34|32|33.92|31.92|0
1759913700000|2025-10-08 08:55:00|34|32|34.13|32.13|34.36|32.36|34|32|0
1759914000000|2025-10-08 09:00:00|34.14|32.14|33.99|31.99|34.14|32.14|33.96|31.96|0
1759914300000|2025-10-08 09:05:00|34|32|34.01|32.01|34.02|32.02|33.94|31.94|0
1759914600000|2025-10-08 09:10:00|33.99|31.99|34.04|32.04|34.07|32.07|33.97|31.97|0
1759914900000|2025-10-08 09:15:00|34.03|32.03|34.1|32.1|34.11|32.11|34.01|32.01|0
1759915200000|2025-10-08 09:20:00|34.09|32.09|34.15|32.15|34.17|32.17|34.08|32.08|0
1759915500000|2025-10-08 09:25:00|34.13|32.13|34.15|32.15|34.2|32.2|34.12|32.12|0
1759915800000|2025-10-08 09:30:00|34.14|32.14|34.08|32.08|34.16|32.16|34.03|32.03|0
1759916100000|2025-10-08 09:35:00|34.07|32.07|34.03|32.03|34.09|32.09|34.02|32.02|0
1759916400000|2025-10-08 09:40:00|34.02|32.02|34.01|32.01|34.09|32.09|33.99|31.99|0
1759916700000|2025-10-08 09:45:00|34.03|32.03|34.09|32.09|34.1|32.1|34|32|0
1759917000000|2025-10-08 09:50:00|34.11|32.11|34.07|32.07|34.11|32.11|34.06|32.06|0
1759917300000|2025-10-08 09:55:00|34.06|32.06|34.12|32.12|34.14|32.14|34.06|32.06|0
1759917600000|2025-10-08 10:00:00|34.14|32.14|34.13|32.13|34.15|32.15|34.12|32.12|0
1759917900000|2025-10-08 10:05:00|34.12|32.12|34.14|32.14|34.16|32.16|34.08|32.08|0
1759918200000|2025-10-08 10:10:00|34.12|32.12|34.23|32.23|34.5|32.5|34.12|32.12|0
1759918500000|2025-10-08 10:15:00|34.21|32.21|34.13|32.13|34.24|32.24|34.12|32.12|0
1759918800000|2025-10-08 10:20:00|34.15|32.15|34.18|32.18|34.24|32.24|34.1|32.1|0
1759919100000|2025-10-08 10:25:00|34.19|32.19|34.18|32.18|34.21|32.21|34.15|32.15|0
1759919400000|2025-10-08 10:30:00|34.12|32.12|34.11|32.11|34.17|32.17|34.09|32.09|0
1759919700000|2025-10-08 10:35:00|34.13|32.13|34.02|32.02|34.15|32.15|34.02|32.02|0
1759920000000|2025-10-08 10:40:00|34.03|32.03|34.09|32.09|34.12|32.12|34.03|32.03|0
1759920300000|2025-10-08 10:45:00|34.1|32.1|33.98|31.98|34.12|32.12|33.88|31.88|0
1759920600000|2025-10-08 10:50:00|34|32|33.77|31.77|34|32|33.77|31.77|0
1759920900000|2025-10-08 10:55:00|33.79|31.79|33.58|31.58|33.79|31.79|33.58|31.58|0
1759921200000|2025-10-08 11:00:00|33.6|31.6|33.59|31.59|33.61|31.61|33.55|31.55|0
1759921500000|2025-10-08 11:05:00|33.58|31.58|33.54|31.54|33.59|31.59|33.51|31.51|0
1759921800000|2025-10-08 11:10:00|33.52|31.52|33.55|31.55|33.58|31.58|33.52|31.52|0
1759922100000|2025-10-08 11:15:00|33.56|31.56|33.68|31.68|33.71|31.71|33.53|31.53|0
1759922400000|2025-10-08 11:20:00|33.69|31.69|33.81|31.81|33.82|31.82|33.69|31.69|0
1759922700000|2025-10-08 11:25:00|33.83|31.83|33.85|31.85|33.87|31.87|33.76|31.76|0
1759923000000|2025-10-08 11:30:00|33.84|31.84|33.89|31.89|33.92|31.92|33.84|31.84|0
1759923300000|2025-10-08 11:35:00|33.88|31.88|33.83|31.83|33.89|31.89|33.75|31.75|0
1759923600000|2025-10-08 11:40:00|33.82|31.82|33.83|31.83|33.85|31.85|33.81|31.81|0
1759923900000|2025-10-08 11:45:00|33.84|31.84|33.7|31.7|33.86|31.86|33.69|31.69|0
1759924200000|2025-10-08 11:50:00|33.72|31.72|33.73|31.73|33.75|31.75|33.69|31.69|0
1759924500000|2025-10-08 11:55:00|33.72|31.72|33.73|31.73|33.76|31.76|33.7|31.7|0
1759924800000|2025-10-08 12:00:00|33.75|31.75|33.86|31.86|33.87|31.87|33.68|31.68|0
1759925100000|2025-10-08 12:05:00|33.87|31.87|33.95|31.95|33.97|31.97|33.83|31.83|0
1759925400000|2025-10-08 12:10:00|33.96|31.96|34.08|32.08|34.09|32.09|33.91|31.91|0
1759925700000|2025-10-08 12:15:00|34.06|32.06|34.1|32.1|34.15|32.15|34.02|32.02|0
1759926000000|2025-10-08 12:20:00|34.08|32.08|34.05|32.05|34.1|32.1|33.97|31.97|0
1759926300000|2025-10-08 12:25:00|34.02|32.02|34.01|32.01|34.16|32.16|33.99|31.99|0
1759926600000|2025-10-08 12:30:00|33.83|31.83|34.12|32.12|34.18|32.18|33.83|31.83|0
1759926900000|2025-10-08 12:35:00|34.11|32.11|34.02|32.02|34.15|32.15|34.01|32.01|0
1759927200000|2025-10-08 12:40:00|34.01|32.01|34.03|32.03|34.08|32.08|33.99|31.99|0
1759927500000|2025-10-08 12:45:00|34.04|32.04|33.95|31.95|34.09|32.09|33.94|31.94|0
1759927800000|2025-10-08 12:50:00|34.03|32.03|33.98|31.98|34.07|32.07|33.98|31.98|0
1759928100000|2025-10-08 12:55:00|33.96|31.96|33.98|31.98|34|32|33.92|31.92|0
1759928400000|2025-10-08 13:00:00|33.97|31.97|34.06|32.06|34.1|32.1|33.97|31.97|0
1759928700000|2025-10-08 13:05:00|34.05|32.05|34.03|32.03|34.07|32.07|33.99|31.99|0
1759929000000|2025-10-08 13:10:00|34.01|32.01|33.93|31.93|34.04|32.04|33.91|31.91|0
1759929300000|2025-10-08 13:15:00|33.94|31.94|33.9|31.9|33.99|31.99|33.9|31.9|0
1759929600000|2025-10-08 13:20:00|33.89|31.89|33.88|31.88|33.91|31.91|33.76|31.76|0
1759929900000|2025-10-08 13:25:00|33.86|31.86|33.4|31.4|33.86|31.86|33.39|31.39|0
1759930200000|2025-10-08 13:30:00|33.92|31.92|33.93|31.93|34.05|32.05|33.71|31.71|0
1759930500000|2025-10-08 13:35:00|33.94|31.94|34.17|32.17|34.3|32.3|33.94|31.94|0
1759930800000|2025-10-08 13:40:00|34.18|32.18|34.35|32.35|34.45|32.45|34.13|32.13|0
1759931100000|2025-10-08 13:45:00|34.39|32.39|34.08|32.08|34.41|32.41|34.03|32.03|0
1759931400000|2025-10-08 13:50:00|34.05|32.05|34.23|32.23|34.38|32.38|34.05|32.05|0
1759931700000|2025-10-08 13:55:00|34.26|32.26|34.16|32.16|34.33|32.33|34.05|32.05|0
1759932000000|2025-10-08 14:00:00|34.13|32.13|33.7|31.7|34.23|32.23|33.68|31.68|0
1759932300000|2025-10-08 14:05:00|33.69|31.69|33.52|31.52|33.77|31.77|33.52|31.52|0
1759932600000|2025-10-08 14:10:00|33.51|31.51|33.4|31.4|33.54|31.54|33.35|31.35|0
1759932900000|2025-10-08 14:15:00|33.39|31.39|33.53|31.53|33.53|31.53|33.34|31.34|0
1759933200000|2025-10-08 14:20:00|33.52|31.52|33.56|31.56|33.75|31.75|33.48|31.48|0
1759933500000|2025-10-08 14:25:00|33.55|31.55|33.28|31.28|33.6|31.6|33.27|31.27|0
1759933800000|2025-10-08 14:30:00|33.29|31.29|33.26|31.26|33.33|31.33|33.15|31.15|0
1759934100000|2025-10-08 14:35:00|33.24|31.24|33.15|31.15|33.31|31.31|33.09|31.09|0
1759934400000|2025-10-08 14:40:00|33.17|31.17|33.2|31.2|33.31|31.31|33.12|31.12|0
1759934700000|2025-10-08 14:45:00|33.22|31.22|33.12|31.12|33.29|31.29|33.12|31.12|0
1759935000000|2025-10-08 14:50:00|33.11|31.11|33.1|31.1|33.27|31.27|33.1|31.1|0
1759935300000|2025-10-08 14:55:00|33.11|31.11|32.96|30.96|33.18|31.18|32.96|30.96|0
1759935600000|2025-10-08 15:00:00|32.95|30.95|32.9|30.9|32.98|30.98|32.77|30.77|0
1759935900000|2025-10-08 15:05:00|32.91|30.91|32.84|30.84|32.91|30.91|32.81|30.81|0
1759936200000|2025-10-08 15:10:00|32.83|30.83|32.88|30.88|32.9|30.9|32.73|30.73|0
1759936500000|2025-10-08 15:15:00|32.87|30.87|32.94|30.94|32.98|30.98|32.81|30.81|0
1759936800000|2025-10-08 15:20:00|32.95|30.95|32.78|30.78|32.97|30.97|32.76|30.76|0
1759937100000|2025-10-08 15:25:00|32.8|30.8|32.76|30.76|32.8|30.8|32.57|30.57|0
1759937400000|2025-10-08 15:30:00|32.77|30.77|32.85|30.85|32.89|30.89|32.75|30.75|0
1759937700000|2025-10-08 15:35:00|32.86|30.86|32.77|30.77|32.87|30.87|32.73|30.73|0
1759938000000|2025-10-08 15:40:00|32.76|30.76|32.79|30.79|32.83|30.83|32.72|30.72|0
1759938300000|2025-10-08 15:45:00|32.78|30.78|32.75|30.75|32.78|30.78|32.69|30.69|0
1759938600000|2025-10-08 15:50:00|32.73|30.73|32.64|30.64|32.73|30.73|32.58|30.58|0
1759938900000|2025-10-08 15:55:00|32.65|30.65|32.83|30.83|32.89|30.89|32.65|30.65|0
1759939200000|2025-10-08 16:00:00|32.82|30.82|32.87|30.87|32.9|30.9|32.82|30.82|0
1759939500000|2025-10-08 16:05:00|32.86|30.86|32.96|30.96|32.96|30.96|32.86|30.86|0
1759939800000|2025-10-08 16:10:00|32.95|30.95|32.8|30.8|32.95|30.95|32.75|30.75|0
1759940100000|2025-10-08 16:15:00|32.81|30.81|32.77|30.77|32.85|30.85|32.69|30.69|0
1759940400000|2025-10-08 16:20:00|32.76|30.76|32.85|30.85|32.89|30.89|32.74|30.74|0
1759940700000|2025-10-08 16:25:00|32.86|30.86|33.01|31.01|33.05|31.05|32.86|30.86|0
1759941000000|2025-10-08 16:30:00|33.02|31.02|32.99|30.99|33.07|31.07|32.96|30.96|0
1759941300000|2025-10-08 16:35:00|33|31|33.06|31.06|33.08|31.08|32.98|30.98|0
1759941600000|2025-10-08 16:40:00|33.08|31.08|33.1|31.1|33.14|31.14|33.02|31.02|0
1759941900000|2025-10-08 16:45:00|33.11|31.11|33.11|31.11|33.16|31.16|33.07|31.07|0
1759942200000|2025-10-08 16:50:00|33.1|31.1|33.15|31.15|33.21|31.21|33.06|31.06|0
1759942500000|2025-10-08 16:55:00|33.13|31.13|33|31|33.15|31.15|32.95|30.95|0
1759942800000|2025-10-08 17:00:00|32.96|30.96|32.97|30.97|32.98|30.98|32.83|30.83|0
1759943100000|2025-10-08 17:05:00|32.98|30.98|32.95|30.95|33.07|31.07|32.93|30.93|0
1759943400000|2025-10-08 17:10:00|32.93|30.93|32.91|30.91|33.01|31.01|32.88|30.88|0
1759943700000|2025-10-08 17:15:00|32.92|30.92|32.86|30.86|32.92|30.92|32.78|30.78|0
1759944000000|2025-10-08 17:20:00|32.85|30.85|32.8|30.8|32.87|30.87|32.79|30.79|0
1759944300000|2025-10-08 17:25:00|32.77|30.77|32.74|30.74|32.8|30.8|32.73|30.73|0
1759944600000|2025-10-08 17:30:00|32.72|30.72|32.76|30.76|32.81|30.81|32.72|30.72|0
1759944900000|2025-10-08 17:35:00|32.77|30.77|32.82|30.82|32.9|30.9|32.75|30.75|0
1759945200000|2025-10-08 17:40:00|32.83|30.83|32.86|30.86|32.87|30.87|32.79|30.79|0
1759945500000|2025-10-08 17:45:00|32.85|30.85|32.71|30.71|32.87|30.87|32.71|30.71|0
1759945800000|2025-10-08 17:50:00|32.72|30.72|32.8|30.8|32.81|30.81|32.69|30.69|0
1759946100000|2025-10-08 17:55:00|32.81|30.81|32.87|30.87|32.88|30.88|32.79|30.79|0
1759946400000|2025-10-08 18:00:00|32.85|30.85|32.74|30.74|32.88|30.88|32.65|30.65|0
1759946700000|2025-10-08 18:05:00|32.77|30.77|32.72|30.72|32.87|30.87|32.71|30.71|0
1759947000000|2025-10-08 18:10:00|32.73|30.73|32.68|30.68|32.77|30.77|32.58|30.58|0
1759947300000|2025-10-08 18:15:00|32.69|30.69|32.66|30.66|32.72|30.72|32.6|30.6|0
1759947600000|2025-10-08 18:20:00|32.65|30.65|32.73|30.73|32.83|30.83|32.63|30.63|0
1759947900000|2025-10-08 18:25:00|32.74|30.74|32.86|30.86|32.89|30.89|32.71|30.71|0
1759948200000|2025-10-08 18:30:00|32.83|30.83|32.84|30.84|32.9|30.9|32.83|30.83|0
1759948500000|2025-10-08 18:35:00|32.87|30.87|32.99|30.99|32.99|30.99|32.85|30.85|0
1759948800000|2025-10-08 18:40:00|32.98|30.98|33.17|31.17|33.18|31.18|32.96|30.96|0
1759949100000|2025-10-08 18:45:00|33.18|31.18|33.28|31.28|33.31|31.31|33.12|31.12|0
1759949400000|2025-10-08 18:50:00|33.27|31.27|33.26|31.26|33.29|31.29|33.15|31.15|0
1759949700000|2025-10-08 18:55:00|33.24|31.24|33.24|31.24|33.28|31.28|33.19|31.19|0
1759950000000|2025-10-08 19:00:00|33.23|31.23|33.2|31.2|33.3|31.3|33.14|31.14|0
1759950300000|2025-10-08 19:05:00|33.21|31.21|33.09|31.09|33.21|31.21|33.03|31.03|0
1759950600000|2025-10-08 19:10:00|33.15|31.15|32.98|30.98|33.16|31.16|32.98|30.98|0
1759950900000|2025-10-08 19:15:00|33|31|32.78|30.78|33.02|31.02|32.78|30.78|0
1759951200000|2025-10-08 19:20:00|32.76|30.76|32.75|30.75|32.83|30.83|32.73|30.73|0
1759951500000|2025-10-08 19:25:00|32.74|30.74|32.86|30.86|32.88|30.88|32.73|30.73|0
1759951800000|2025-10-08 19:30:00|32.88|30.88|32.77|30.77|32.9|30.9|32.74|30.74|0
1759952100000|2025-10-08 19:35:00|32.76|30.76|32.75|30.75|32.87|30.87|32.74|30.74|0
1759952400000|2025-10-08 19:40:00|32.76|30.76|32.76|30.76|32.8|30.8|32.73|30.73|0
1759952700000|2025-10-08 19:45:00|32.78|30.78|32.69|30.69|32.8|30.8|32.63|30.63|0
1759953000000|2025-10-08 19:50:00|32.66|30.66|32.58|30.58|32.68|30.68|32.46|30.46|0
1759953300000|2025-10-08 19:55:00|32.6|30.6|32.55|30.55|32.67|30.67|32.51|30.51|0
1759953600000|2025-10-08 20:00:00|32.57|30.57|32.61|30.61|32.68|30.68|32.52|30.52|0
1759953900000|2025-10-08 20:05:00|32.62|30.62|32.57|30.57|32.64|30.64|32.53|30.53|0
1759954200000|2025-10-08 20:10:00|32.58|30.58|32.61|30.61|32.63|30.63|32.56|30.56|0
1759954500000|2025-10-08 20:15:00|32.63|30.63|32.61|30.61|32.69|30.69|32.57|30.57|0
1759954800000|2025-10-08 20:20:00|32.6|30.6|32.51|30.51|32.62|30.62|32.5|30.5|0
1759955100000|2025-10-08 20:25:00|32.5|30.5|32.44|30.44|32.51|30.51|32.44|30.44|0
1759955400000|2025-10-08 20:30:00|32.45|30.45|32.47|30.47|32.51|30.51|32.42|30.42|0
1759955700000|2025-10-08 20:35:00|32.45|30.45|32.42|30.42|32.52|30.52|32.4|30.4|0
1759956000000|2025-10-08 20:40:00|32.41|30.41|32.41|30.41|32.44|30.44|32.38|30.38|0
1759956300000|2025-10-08 20:45:00|32.4|30.4|32.51|30.51|32.51|30.51|32.4|30.4|0
1759956600000|2025-10-08 20:50:00|32.5|30.5|32.51|30.51|32.54|30.54|32.49|30.49|0
1759956900000|2025-10-08 20:55:00|33.02|30.02|33.07|30.07|33.1|30.1|33|30|0
1759957200000|2025-10-08 21:00:00|33.06|30.06|33.03|30.03|33.06|30.06|33.01|30.01|0
1759957500000|2025-10-08 21:05:00|33.02|30.02|33.03|30.03|33.03|30.03|33.02|30.02|0
1759957800000|2025-10-08 21:10:00|33.04|30.04|33.08|30.08|33.08|30.08|33.02|30.02|0
1759958100000|2025-10-08 21:15:00|33.07|30.07|33.07|30.07|33.07|30.07|33.07|30.07|0
1759958400000|2025-10-08 21:20:00|33.08|30.08|33.12|30.12|33.14|30.14|33.08|30.08|0
1759958700000|2025-10-08 21:25:00|33.14|30.14|33.13|30.13|33.15|30.15|33.12|30.12|0
1759959000000|2025-10-08 21:30:00|33.12|30.12|33.11|30.11|33.12|30.12|33.11|30.11|0
1759959300000|2025-10-08 21:35:00|33.1|30.1|33.11|30.11|33.11|30.11|33.1|30.1|0
1759959600000|2025-10-08 21:40:00|33.1|30.1|33.1|30.1|33.11|30.11|33.1|30.1|0
1759960800000|2025-10-08 22:00:00|33.03|30.03|32.98|29.98|33.1|30.1|32.95|29.95|0
1759961100000|2025-10-08 22:05:00|32.96|29.96|32.91|29.91|32.98|29.98|32.91|29.91|0
1759961400000|2025-10-08 22:10:00|32.88|29.88|32.87|29.87|32.94|29.94|32.86|29.86|0
1759961700000|2025-10-08 22:15:00|32.89|29.89|32.93|29.93|32.97|29.97|32.86|29.86|0
1759962000000|2025-10-08 22:20:00|32.92|29.92|32.88|29.88|32.92|29.92|32.83|29.83|0
1759962300000|2025-10-08 22:25:00|32.89|29.89|32.85|29.85|32.89|29.89|32.83|29.83|0
1759962600000|2025-10-08 22:30:00|32.86|29.86|32.91|29.91|32.93|29.93|32.85|29.85|0
1759962900000|2025-10-08 22:35:00|32.9|29.9|32.85|29.85|32.9|29.9|32.85|29.85|0
1759963200000|2025-10-08 22:40:00|32.86|29.86|32.86|29.86|32.87|29.87|32.84|29.84|0
1759963500000|2025-10-08 22:45:00|32.87|29.87|32.87|29.87|32.88|29.88|32.86|29.86|0
1759963800000|2025-10-08 22:50:00|32.88|29.88|32.87|29.87|32.88|29.88|32.83|29.83|0
1759964100000|2025-10-08 22:55:00|32.86|29.86|32.84|29.84|32.88|29.88|32.82|29.82|0
1759964400000|2025-10-08 23:00:00|32.83|29.83|32.87|29.87|32.87|29.87|32.82|29.82|0
1759964700000|2025-10-08 23:05:00|32.88|29.88|32.84|29.84|32.9|29.9|32.83|29.83|0
1759965000000|2025-10-08 23:10:00|32.83|29.83|32.74|29.74|32.87|29.87|32.74|29.74|0
1759965300000|2025-10-08 23:15:00|32.75|29.75|32.62|29.62|32.75|29.75|32.59|29.59|0
1759965600000|2025-10-08 23:20:00|32.63|29.63|32.63|29.63|32.65|29.65|32.6|29.6|0
1759965900000|2025-10-08 23:25:00|32.64|29.64|32.61|29.61|32.66|29.66|32.58|29.58|0
1759966200000|2025-10-08 23:30:00|32.6|29.6|32.61|29.61|32.66|29.66|32.59|29.59|0
1759966500000|2025-10-08 23:35:00|32.6|29.6|32.65|29.65|32.67|29.67|32.6|29.6|0
1759966800000|2025-10-08 23:40:00|32.66|29.66|32.66|29.66|32.68|29.68|32.63|29.63|0
1759967100000|2025-10-08 23:45:00|32.67|29.67|32.66|29.66|32.69|29.69|32.65|29.65|0
1759967400000|2025-10-08 23:50:00|32.67|29.67|32.72|29.72|32.72|29.72|32.64|29.64|0
1759967700000|2025-10-08 23:55:00|32.73|29.73|32.73|29.73|32.78|29.78|32.7|29.7|0
1759968000000|2025-10-09 00:00:00|32.75|29.75|32.8|29.8|32.85|29.85|32.75|29.75|0
1759968300000|2025-10-09 00:05:00|32.79|29.79|32.81|29.81|32.82|29.82|32.77|29.77|0
1759968600000|2025-10-09 00:10:00|32.82|29.82|32.83|29.83|32.85|29.85|32.78|29.78|0
1759968900000|2025-10-09 00:15:00|32.82|29.82|32.32|30.32|32.83|30.35|32.26|29.82|0
1759969200000|2025-10-09 00:20:00|32.31|30.31|32.32|30.32|32.33|30.33|32.3|30.3|0
1759969500000|2025-10-09 00:25:00|32.31|30.31|32.3|30.3|32.33|30.33|32.29|30.29|0
1759969800000|2025-10-09 00:30:00|32.29|30.29|32.36|30.36|32.38|30.38|32.29|30.29|0
1759970100000|2025-10-09 00:35:00|32.35|30.35|32.37|30.37|32.41|30.41|32.35|30.35|0
1759970400000|2025-10-09 00:40:00|32.38|30.38|32.33|30.33|32.39|30.39|32.33|30.33|0
1759970700000|2025-10-09 00:45:00|32.34|30.34|32.35|30.35|32.35|30.35|32.31|30.31|0
1759971000000|2025-10-09 00:50:00|32.34|30.34|32.3|30.3|32.35|30.35|32.27|30.27|0
1759971300000|2025-10-09 00:55:00|32.27|30.27|32.34|30.34|32.34|30.34|32.27|30.27|0
1759971600000|2025-10-09 01:00:00|32.35|30.35|32.26|30.26|32.36|30.36|32.24|30.24|0
1759971900000|2025-10-09 01:05:00|32.27|30.27|32.37|30.37|32.38|30.38|32.25|30.25|0
1759972200000|2025-10-09 01:10:00|32.35|30.35|32.6|30.6|32.62|30.62|32.34|30.34|0
1759972500000|2025-10-09 01:15:00|32.61|30.61|33.07|30.07|33.1|30.65|32.53|30.06|0
1759972800000|2025-10-09 01:20:00|33.05|30.05|33.04|30.04|33.05|30.05|33|30|0
1759973100000|2025-10-09 01:25:00|33.03|30.03|32.96|29.96|33.03|30.03|32.94|29.94|0
1759973400000|2025-10-09 01:30:00|32.95|29.95|33.12|30.12|33.16|30.16|32.95|29.95|0
1759973700000|2025-10-09 01:35:00|33.14|30.14|33.13|30.13|33.16|30.16|33.1|30.1|0
1759974000000|2025-10-09 01:40:00|33.12|30.12|33.11|30.11|33.18|30.18|33.11|30.11|0
1759974300000|2025-10-09 01:45:00|33.1|30.1|33.16|30.16|33.23|30.23|33.08|30.08|0
1759974600000|2025-10-09 01:50:00|33.17|30.17|33.17|30.17|33.22|30.22|33.14|30.14|0
1759974900000|2025-10-09 01:55:00|33.15|30.15|33.19|30.19|33.19|30.19|33.14|30.14|0
1759975200000|2025-10-09 02:00:00|33.2|30.2|33.16|30.16|33.21|30.21|33.1|30.1|0
1759975500000|2025-10-09 02:05:00|33.17|30.17|33.21|30.21|33.25|30.25|33.15|30.15|0
1759975800000|2025-10-09 02:10:00|33.2|30.2|33.21|30.21|33.24|30.24|33.18|30.18|0
1759976100000|2025-10-09 02:15:00|33.2|30.2|33.25|30.25|33.26|30.26|33.2|30.2|0
1759976400000|2025-10-09 02:20:00|33.24|30.24|33.18|30.18|33.25|30.25|33.18|30.18|0
1759976700000|2025-10-09 02:25:00|33.22|30.22|33.17|30.17|33.22|30.22|33.14|30.14|0
1759977000000|2025-10-09 02:30:00|33.18|30.18|32.67|30.67|33.19|30.68|32.62|30.14|0
1759977300000|2025-10-09 02:35:00|32.69|30.69|32.73|30.73|32.74|30.74|32.65|30.65|0
1759977600000|2025-10-09 02:40:00|32.72|30.72|32.7|30.7|32.76|30.76|32.68|30.68|0
1759977900000|2025-10-09 02:45:00|32.72|30.72|32.73|30.73|32.75|30.75|32.71|30.71|0
1759978200000|2025-10-09 02:50:00|32.75|30.75|32.81|30.81|32.83|30.83|32.72|30.72|0
1759978500000|2025-10-09 02:55:00|32.82|30.82|32.82|30.82|32.84|30.84|32.79|30.79|0
1759978800000|2025-10-09 03:00:00|32.81|30.81|32.81|30.81|32.84|30.84|32.79|30.79|0
1759979100000|2025-10-09 03:05:00|32.8|30.8|32.8|30.8|32.83|30.83|32.8|30.8|0
1759979400000|2025-10-09 03:10:00|32.79|30.79|32.82|30.82|32.83|30.83|32.79|30.79|0
1759979700000|2025-10-09 03:15:00|32.83|30.83|32.8|30.8|32.84|30.84|32.8|30.8|0
1759980000000|2025-10-09 03:20:00|32.81|30.81|32.63|30.63|32.85|30.85|32.59|30.59|0
1759980300000|2025-10-09 03:25:00|32.64|30.64|32.71|30.71|32.76|30.76|32.63|30.63|0
1759980600000|2025-10-09 03:30:00|32.7|30.7|32.71|30.71|32.76|30.76|32.69|30.69|0
1759980900000|2025-10-09 03:35:00|32.72|30.72|32.71|30.71|32.74|30.74|32.68|30.68|0
1759981200000|2025-10-09 03:40:00|32.7|30.7|32.71|30.71|32.73|30.73|32.68|30.68|0
1759981500000|2025-10-09 03:45:00|32.72|30.72|32.72|30.72|32.76|30.76|32.69|30.69|0
1759981800000|2025-10-09 03:50:00|32.73|30.73|32.71|30.71|32.75|30.75|32.7|30.7|0
1759982100000|2025-10-09 03:55:00|32.7|30.7|32.7|30.7|32.73|30.73|32.68|30.68|0
1759982400000|2025-10-09 04:00:00|32.72|30.72|32.7|30.7|32.73|30.73|32.69|30.69|0
1759982700000|2025-10-09 04:05:00|32.69|30.69|32.7|30.7|32.72|30.72|32.69|30.69|0
1759983000000|2025-10-09 04:10:00|32.71|30.71|32.69|30.69|32.73|30.73|32.68|30.68|0
1759983300000|2025-10-09 04:15:00|32.68|30.68|32.6|30.6|32.72|30.72|32.59|30.59|0
1759983600000|2025-10-09 04:20:00|32.63|30.63|32.54|30.54|32.63|30.63|32.54|30.54|0
1759983900000|2025-10-09 04:25:00|32.52|30.52|32.58|30.58|32.6|30.6|32.51|30.51|0
1759984200000|2025-10-09 04:30:00|32.59|30.59|32.57|30.57|32.6|30.6|32.56|30.56|0
1759984500000|2025-10-09 04:35:00|32.56|30.56|32.55|30.55|32.6|30.6|32.54|30.54|0
1759984800000|2025-10-09 04:40:00|32.54|30.54|32.55|30.55|32.59|30.59|32.51|30.51|0
1759985100000|2025-10-09 04:45:00|32.56|30.56|32.56|30.56|32.58|30.58|32.55|30.55|0
1759985400000|2025-10-09 04:50:00|32.57|30.57|32.56|30.56|32.57|30.57|32.55|30.55|0
1759985700000|2025-10-09 04:55:00|32.55|30.55|32.44|30.44|32.55|30.55|32.43|30.43|0
1759986000000|2025-10-09 05:00:00|32.46|30.46|32.45|30.45|32.47|30.47|32.42|30.42|0
1759986300000|2025-10-09 05:05:00|32.43|30.43|32.48|30.48|32.49|30.49|32.43|30.43|0
1759986600000|2025-10-09 05:10:00|32.47|30.47|32.45|30.45|32.49|30.49|32.44|30.44|0
1759986900000|2025-10-09 05:15:00|32.44|30.44|32.44|30.44|32.49|30.49|32.44|30.44|0
1759987200000|2025-10-09 05:20:00|32.43|30.43|32.43|30.43|32.47|30.47|32.43|30.43|0
1759987500000|2025-10-09 05:25:00|32.44|30.44|32.37|30.37|32.45|30.45|32.33|30.33|0
1759987800000|2025-10-09 05:30:00|32.36|30.36|32.24|30.24|32.37|30.37|32.23|30.23|0
1759988100000|2025-10-09 05:35:00|32.26|30.26|32.25|30.25|32.28|30.28|32.23|30.23|0
1759988400000|2025-10-09 05:40:00|32.26|30.26|32.27|30.27|32.29|30.29|32.23|30.23|0
1759988700000|2025-10-09 05:45:00|32.28|30.28|32.34|30.34|32.37|30.37|32.24|30.24|0
1759989000000|2025-10-09 05:50:00|32.33|30.33|32.42|30.42|32.51|30.51|32.33|30.33|0
1759989300000|2025-10-09 05:55:00|32.43|30.43|32.33|30.33|32.43|30.43|32.33|30.33|0
1759989600000|2025-10-09 06:00:00|32.32|30.32|32.34|30.34|32.38|30.38|32.31|30.31|0
1759989900000|2025-10-09 06:05:00|32.33|30.33|32.24|30.24|32.38|30.38|32.24|30.24|0
1759990200000|2025-10-09 06:10:00|32.25|30.25|32.23|30.23|32.28|30.28|32.23|30.23|0
1759990500000|2025-10-09 06:15:00|32.25|30.25|32.29|30.29|32.29|30.29|32.23|30.23|0
1759990800000|2025-10-09 06:20:00|32.3|30.3|32.32|30.32|32.35|30.35|32.26|30.26|0
1759991100000|2025-10-09 06:25:00|32.31|30.31|32.43|30.43|32.45|30.45|32.3|30.3|0
1759991400000|2025-10-09 06:30:00|32.44|30.44|32.36|30.36|32.45|30.45|32.33|30.33|0
1759991700000|2025-10-09 06:35:00|32.35|30.35|32.37|30.37|32.4|30.4|32.34|30.34|0
1759992000000|2025-10-09 06:40:00|32.39|30.39|32.36|30.36|32.4|30.4|32.33|30.33|0
1759992300000|2025-10-09 06:45:00|32.35|30.35|32.51|30.51|32.51|30.51|32.33|30.33|0
1759992600000|2025-10-09 06:50:00|32.49|30.49|32.57|30.57|32.59|30.59|32.48|30.48|0
1759992900000|2025-10-09 06:55:00|32.56|30.56|32.58|30.58|32.62|30.62|32.54|30.54|0
1759993200000|2025-10-09 07:00:00|32.59|30.59|32.51|30.51|32.6|30.6|32.49|30.49|0
1759993500000|2025-10-09 07:05:00|32.52|30.52|32.52|30.52|32.56|30.56|32.45|30.45|0
1759993800000|2025-10-09 07:10:00|32.53|30.53|32.53|30.53|32.55|30.55|32.49|30.49|0
1759994100000|2025-10-09 07:15:00|32.54|30.54|32.49|30.49|32.55|30.55|32.49|30.49|0
1759994400000|2025-10-09 07:20:00|32.48|30.48|32.44|30.44|32.55|30.55|32.4|30.4|0
1759994700000|2025-10-09 07:25:00|32.45|30.45|32.46|30.46|32.51|30.51|32.43|30.43|0
1759995000000|2025-10-09 07:30:00|32.45|30.45|32.52|30.52|32.57|30.57|32.44|30.44|0
1759995300000|2025-10-09 07:35:00|32.51|30.51|32.53|30.53|32.55|30.55|32.49|30.49|0
1759995600000|2025-10-09 07:40:00|32.51|30.51|32.5|30.5|32.55|30.55|32.47|30.47|0
1759995900000|2025-10-09 07:45:00|32.52|30.52|32.37|30.37|32.52|30.52|32.37|30.37|0
1759996200000|2025-10-09 07:50:00|32.39|30.39|32.34|30.34|32.41|30.41|32.34|30.34|0
1759996500000|2025-10-09 07:55:00|32.36|30.36|32.43|30.43|32.44|30.44|32.33|30.33|0
1759996800000|2025-10-09 08:00:00|32.42|30.42|32.42|30.42|32.48|30.48|32.39|30.39|0
1759997100000|2025-10-09 08:05:00|32.43|30.43|32.36|30.36|32.44|30.44|32.34|30.34|0
1759997400000|2025-10-09 08:10:00|32.35|30.35|32.56|30.56|32.59|30.59|32.35|30.35|0
1759997700000|2025-10-09 08:15:00|32.55|30.55|32.51|30.51|32.61|30.61|32.47|30.47|0
1759998000000|2025-10-09 08:20:00|32.49|30.49|32.53|30.53|32.53|30.53|32.47|30.47|0
1759998300000|2025-10-09 08:25:00|32.54|30.54|32.45|30.45|32.57|30.57|32.45|30.45|0
1759998600000|2025-10-09 08:30:00|32.47|30.47|32.59|30.59|32.59|30.59|32.45|30.45|0
1759998900000|2025-10-09 08:35:00|32.57|30.57|32.58|30.58|32.6|30.6|32.54|30.54|0
1759999200000|2025-10-09 08:40:00|32.59|30.59|32.68|30.68|32.71|30.71|32.57|30.57|0
1759999500000|2025-10-09 08:45:00|32.67|30.67|32.63|30.63|32.7|30.7|32.58|30.58|0
1759999800000|2025-10-09 08:50:00|32.65|30.65|32.63|30.63|32.7|30.7|32.6|30.6|0
1760000100000|2025-10-09 08:55:00|32.65|30.65|32.61|30.61|32.7|30.7|32.61|30.61|0
1760000400000|2025-10-09 09:00:00|32.63|30.63|32.72|30.72|32.74|30.74|32.61|30.61|0
1760000700000|2025-10-09 09:05:00|32.7|30.7|32.61|30.61|32.74|30.74|32.59|30.59|0
1760001000000|2025-10-09 09:10:00|32.63|30.63|32.52|30.52|32.64|30.64|32.48|30.48|0
1760001300000|2025-10-09 09:15:00|32.5|30.5|32.51|30.51|32.55|30.55|32.48|30.48|0
1760001600000|2025-10-09 09:20:00|32.52|30.52|32.57|30.57|32.59|30.59|32.49|30.49|0
1760001900000|2025-10-09 09:25:00|32.58|30.58|32.51|30.51|32.58|30.58|32.48|30.48|0
1760002200000|2025-10-09 09:30:00|32.5|30.5|32.37|30.37|32.52|30.52|32.37|30.37|0
1760002500000|2025-10-09 09:35:00|32.36|30.36|32.43|30.43|32.46|30.46|32.36|30.36|0
1760002800000|2025-10-09 09:40:00|32.41|30.41|32.45|30.45|32.46|30.46|32.38|30.38|0
1760003100000|2025-10-09 09:45:00|32.43|30.43|32.5|30.5|32.51|30.51|32.42|30.42|0
1760003400000|2025-10-09 09:50:00|32.48|30.48|32.48|30.48|32.52|30.52|32.46|30.46|0
1760003700000|2025-10-09 09:55:00|32.5|30.5|32.48|30.48|32.5|30.5|32.44|30.44|0
1760004000000|2025-10-09 10:00:00|32.49|30.49|32.53|30.53|32.58|30.58|32.45|30.45|0
1760004300000|2025-10-09 10:05:00|32.52|30.52|32.5|30.5|32.54|30.54|32.48|30.48|0
1760004600000|2025-10-09 10:10:00|32.51|30.51|32.51|30.51|32.55|30.55|32.48|30.48|0
1760004900000|2025-10-09 10:15:00|32.52|30.52|32.52|30.52|32.54|30.54|32.5|30.5|0
1760005200000|2025-10-09 10:20:00|32.53|30.53|32.58|30.58|32.58|30.58|32.49|30.49|0
1760005500000|2025-10-09 10:25:00|32.59|30.59|32.71|30.71|32.71|30.71|32.58|30.58|0
1760005800000|2025-10-09 10:30:00|32.68|30.68|32.67|30.67|32.71|30.71|32.64|30.64|0
1760006100000|2025-10-09 10:35:00|32.68|30.68|32.64|30.64|32.68|30.68|32.62|30.62|0
1760006400000|2025-10-09 10:40:00|32.63|30.63|32.65|30.65|32.69|30.69|32.63|30.63|0
1760006700000|2025-10-09 10:45:00|32.67|30.67|32.66|30.66|32.69|30.69|32.63|30.63|0
1760007000000|2025-10-09 10:50:00|32.67|30.67|32.66|30.66|32.68|30.68|32.64|30.64|0
1760007300000|2025-10-09 10:55:00|32.65|30.65|32.64|30.64|32.68|30.68|32.6|30.6|0
1760007600000|2025-10-09 11:00:00|32.63|30.63|32.67|30.67|32.67|30.67|32.58|30.58|0
1760007900000|2025-10-09 11:05:00|32.65|30.65|32.56|30.56|32.68|30.68|32.54|30.54|0
1760008200000|2025-10-09 11:10:00|32.55|30.55|32.53|30.53|32.57|30.57|32.49|30.49|0
1760008500000|2025-10-09 11:15:00|32.54|30.54|32.57|30.57|32.59|30.59|32.54|30.54|0
1760008800000|2025-10-09 11:20:00|32.56|30.56|32.49|30.49|32.57|30.57|32.47|30.47|0
1760009100000|2025-10-09 11:25:00|32.5|30.5|32.48|30.48|32.55|30.55|32.46|30.46|0
1760009400000|2025-10-09 11:30:00|32.49|30.49|32.45|30.45|32.49|30.49|32.36|30.36|0
1760009700000|2025-10-09 11:35:00|32.46|30.46|32.47|30.47|32.48|30.48|32.44|30.44|0
1760010000000|2025-10-09 11:40:00|32.48|30.48|32.52|30.52|32.54|30.54|32.45|30.45|0
1760010300000|2025-10-09 11:45:00|32.54|30.54|32.49|30.49|32.57|30.57|32.48|30.48|0
1760010600000|2025-10-09 11:50:00|32.5|30.5|32.51|30.51|32.54|30.54|32.49|30.49|0
1760010900000|2025-10-09 11:55:00|32.52|30.52|32.64|30.64|32.64|30.64|32.5|30.5|0
1760011200000|2025-10-09 12:00:00|32.63|30.63|32.59|30.59|32.63|30.63|32.52|30.52|0
1760011500000|2025-10-09 12:05:00|32.58|30.58|32.62|30.62|32.62|30.62|32.55|30.55|0
1760011800000|2025-10-09 12:10:00|32.63|30.63|32.55|30.55|32.63|30.63|32.54|30.54|0
1760012100000|2025-10-09 12:15:00|32.56|30.56|32.57|30.57|32.59|30.59|32.52|30.52|0
1760012400000|2025-10-09 12:20:00|32.55|30.55|32.54|30.54|32.58|30.58|32.51|30.51|0
1760012700000|2025-10-09 12:25:00|32.56|30.56|32.45|30.45|32.56|30.56|32.45|30.45|0
1760013000000|2025-10-09 12:30:00|32.42|30.42|32.43|30.43|32.56|30.56|32.28|30.28|0
1760013300000|2025-10-09 12:35:00|32.44|30.44|32.41|30.41|32.48|30.48|32.39|30.39|0
1760013600000|2025-10-09 12:40:00|32.44|30.44|32.39|30.39|32.49|30.49|32.39|30.39|0
1760013900000|2025-10-09 12:45:00|32.4|30.4|32.45|30.45|32.47|30.47|32.39|30.39|0
1760014200000|2025-10-09 12:50:00|32.46|30.46|32.4|30.4|32.47|30.47|32.38|30.38|0
1760014500000|2025-10-09 12:55:00|32.41|30.41|32.4|30.4|32.42|30.42|32.38|30.38|0
1760014800000|2025-10-09 13:00:00|32.42|30.42|32.4|30.4|32.45|30.45|32.39|30.39|0
1760015100000|2025-10-09 13:05:00|32.41|30.41|32.34|30.34|32.41|30.41|32.33|30.33|0
1760015400000|2025-10-09 13:10:00|32.35|30.35|32.41|30.41|32.5|30.5|32.34|30.34|0
1760015700000|2025-10-09 13:15:00|32.4|30.4|32.33|30.33|32.41|30.41|32.26|30.26|0
1760016000000|2025-10-09 13:20:00|32.32|30.32|32.26|30.26|32.34|30.34|32.24|30.24|0
1760016300000|2025-10-09 13:25:00|32.25|30.25|31.61|29.61|32.26|30.26|31.61|29.61|0
1760016600000|2025-10-09 13:30:00|32.27|30.27|32.41|30.41|32.46|30.46|32.09|30.09|0
1760016900000|2025-10-09 13:35:00|32.37|30.37|32.34|30.34|32.49|30.49|32.31|30.31|0
1760017200000|2025-10-09 13:40:00|32.35|30.35|32.89|30.89|32.9|30.9|32.31|30.31|0
1760017500000|2025-10-09 13:45:00|32.92|30.92|32.62|30.62|32.98|30.98|32.61|30.61|0
1760017800000|2025-10-09 13:50:00|32.61|30.61|33.35|31.35|33.36|31.36|32.57|30.57|0
1760018100000|2025-10-09 13:55:00|33.34|31.34|33.3|31.3|33.53|31.53|33.16|31.16|0
1760018400000|2025-10-09 14:00:00|33.4|31.4|33.37|31.37|33.61|31.61|33.34|31.34|0
1760018700000|2025-10-09 14:05:00|33.35|31.35|33.39|31.39|33.42|31.42|33.15|31.15|0
1760019000000|2025-10-09 14:10:00|33.35|31.35|33.39|31.39|34.67|32.67|33.25|31.25|0
1760019300000|2025-10-09 14:15:00|33.4|31.4|33.48|31.48|33.56|31.56|33.36|31.36|0
1760019600000|2025-10-09 14:20:00|33.5|31.5|33.49|31.49|33.73|31.73|33.45|31.45|0
1760019900000|2025-10-09 14:25:00|33.52|31.52|33.64|31.64|33.69|31.69|33.51|31.51|0
1760020200000|2025-10-09 14:30:00|33.68|31.68|33.95|31.95|33.96|31.96|33.62|31.62|0
1760020500000|2025-10-09 14:35:00|33.96|31.96|33.99|31.99|34.08|32.08|33.88|31.88|0
1760020800000|2025-10-09 14:40:00|34|32|34.1|32.1|34.11|32.11|33.79|31.79|0
1760021100000|2025-10-09 14:45:00|34.12|32.12|33.94|31.94|34.31|32.31|33.89|31.89|0
1760021400000|2025-10-09 14:50:00|33.92|31.92|33.66|31.66|33.92|31.92|33.61|31.61|0
1760021700000|2025-10-09 14:55:00|33.65|31.65|33.33|31.33|33.67|31.67|33.32|31.32|0
1760022000000|2025-10-09 15:00:00|33.31|31.31|33.38|31.38|33.46|31.46|33.27|31.27|0
1760022300000|2025-10-09 15:05:00|33.37|31.37|33.29|31.29|33.46|31.46|33.29|31.29|0
1760022600000|2025-10-09 15:10:00|33.3|31.3|33.3|31.3|33.36|31.36|33.19|31.19|0
1760022900000|2025-10-09 15:15:00|33.28|31.28|33.29|31.29|33.31|31.31|33.17|31.17|0
1760023200000|2025-10-09 15:20:00|33.3|31.3|33.33|31.33|33.52|31.52|33.23|31.23|0
1760023500000|2025-10-09 15:25:00|33.36|31.36|33.58|31.58|33.58|31.58|33.28|31.28|0
1760023800000|2025-10-09 15:30:00|33.59|31.59|33.67|31.67|33.74|31.74|33.46|31.46|0
1760024100000|2025-10-09 15:35:00|33.7|31.7|33.63|31.63|33.89|31.89|33.47|31.47|0
1760024400000|2025-10-09 15:40:00|33.67|31.67|33.65|31.65|33.77|31.77|33.62|31.62|0
1760024700000|2025-10-09 15:45:00|33.63|31.63|33.19|31.19|33.71|31.71|33.19|31.19|0
1760025000000|2025-10-09 15:50:00|33.21|31.21|33.12|31.12|33.22|31.22|33.06|31.06|0
1760025300000|2025-10-09 15:55:00|33.13|31.13|33.06|31.06|33.18|31.18|32.98|30.98|0
1760025600000|2025-10-09 16:00:00|33.04|31.04|32.95|30.95|33.09|31.09|32.92|30.92|0
1760025900000|2025-10-09 16:05:00|32.94|30.94|32.97|30.97|33.11|31.11|32.92|30.92|0
1760026200000|2025-10-09 16:10:00|32.98|30.98|33.01|31.01|33.07|31.07|32.91|30.91|0
1760026500000|2025-10-09 16:15:00|33.02|31.02|33.09|31.09|33.14|31.14|32.95|30.95|0
1760026800000|2025-10-09 16:20:00|33.07|31.07|33.13|31.13|33.35|31.35|33.07|31.07|0
1760027100000|2025-10-09 16:25:00|33.12|31.12|33.13|31.13|33.23|31.23|33.07|31.07|0
1760027400000|2025-10-09 16:30:00|33.14|31.14|33.06|31.06|33.2|31.2|33.04|31.04|0
1760027700000|2025-10-09 16:35:00|33.07|31.07|33.09|31.09|33.12|31.12|32.99|30.99|0
1760028000000|2025-10-09 16:40:00|33.08|31.08|33.29|31.29|33.48|31.48|33.05|31.05|0
1760028300000|2025-10-09 16:45:00|33.28|31.28|33.07|31.07|33.35|31.35|33.07|31.07|0
1760028600000|2025-10-09 16:50:00|33.08|31.08|33.45|31.45|33.45|31.45|33.05|31.05|0
1760028900000|2025-10-09 16:55:00|33.47|31.47|33.79|31.79|33.83|31.83|33.41|31.41|0
1760029200000|2025-10-09 17:00:00|33.78|31.78|33.78|31.78|33.85|31.85|33.58|31.58|0
1760029500000|2025-10-09 17:05:00|33.76|31.76|33.58|31.58|33.96|31.96|33.5|31.5|0
1760029800000|2025-10-09 17:10:00|33.57|31.57|33.85|31.85|33.85|31.85|33.55|31.55|0
1760030100000|2025-10-09 17:15:00|33.81|31.81|33.93|31.93|34.05|32.05|33.69|31.69|0
1760030400000|2025-10-09 17:20:00|33.94|31.94|33.96|31.96|33.97|31.97|33.71|31.71|0
1760030700000|2025-10-09 17:25:00|33.92|31.92|34.12|32.12|34.19|32.19|33.91|31.91|0
1760031000000|2025-10-09 17:30:00|34.11|32.11|33.91|31.91|34.26|32.26|33.84|31.84|0
1760031300000|2025-10-09 17:35:00|33.94|31.94|33.6|31.6|34.02|32.02|33.55|31.55|0
1760031600000|2025-10-09 17:40:00|33.59|31.59|33.55|31.55|33.72|31.72|33.42|31.42|0
1760031900000|2025-10-09 17:45:00|33.53|31.53|33.52|31.52|33.64|31.64|33.46|31.46|0
1760032200000|2025-10-09 17:50:00|33.5|31.5|33.54|31.54|33.55|31.55|33.36|31.36|0
1760032500000|2025-10-09 17:55:00|33.53|31.53|33.45|31.45|33.56|31.56|33.43|31.43|0
1760032800000|2025-10-09 18:00:00|33.39|31.39|33.63|31.63|33.69|31.69|33.37|31.37|0
1760033100000|2025-10-09 18:05:00|33.64|31.64|33.73|31.73|33.88|31.88|33.61|31.61|0
1760033400000|2025-10-09 18:10:00|33.72|31.72|33.66|31.66|33.72|31.72|33.52|31.52|0
1760033700000|2025-10-09 18:15:00|33.67|31.67|33.38|31.38|33.69|31.69|33.36|31.36|0
1760034000000|2025-10-09 18:20:00|33.39|31.39|33.39|31.39|33.51|31.51|33.37|31.37|0
1760034300000|2025-10-09 18:25:00|33.38|31.38|33.37|31.37|33.41|31.41|33.22|31.22|0
1760034600000|2025-10-09 18:30:00|33.38|31.38|33.4|31.4|33.52|31.52|33.38|31.38|0
1760034900000|2025-10-09 18:35:00|33.39|31.39|33.38|31.38|33.49|31.49|33.29|31.29|0
1760035200000|2025-10-09 18:40:00|33.39|31.39|33.32|31.32|33.41|31.41|33.23|31.23|0
1760035500000|2025-10-09 18:45:00|33.34|31.34|33.34|31.34|33.45|31.45|33.31|31.31|0
1760035800000|2025-10-09 18:50:00|33.35|31.35|33.33|31.33|33.4|31.4|33.23|31.23|0
1760036100000|2025-10-09 18:55:00|33.31|31.31|33.14|31.14|33.37|31.37|33.08|31.08|0
1760036400000|2025-10-09 19:00:00|33.13|31.13|33.04|31.04|33.17|31.17|32.98|30.98|0
1760036700000|2025-10-09 19:05:00|33.05|31.05|32.78|30.78|33.06|31.06|32.78|30.78|0
1760037000000|2025-10-09 19:10:00|32.8|30.8|32.75|30.75|32.82|30.82|32.6|30.6|0
1760037300000|2025-10-09 19:15:00|32.73|30.73|32.68|30.68|32.82|30.82|32.66|30.66|0
1760037600000|2025-10-09 19:20:00|32.69|30.69|32.48|30.48|32.7|30.7|32.46|30.46|0
1760037900000|2025-10-09 19:25:00|32.5|30.5|32.52|30.52|32.57|30.57|32.45|30.45|0
1760038200000|2025-10-09 19:30:00|32.53|30.53|32.55|30.55|32.64|30.64|32.48|30.48|0
1760038500000|2025-10-09 19:35:00|32.54|30.54|32.35|30.35|32.56|30.56|32.33|30.33|0
1760038800000|2025-10-09 19:40:00|32.33|30.33|32.29|30.29|32.41|30.41|32.28|30.28|0
1760039100000|2025-10-09 19:45:00|32.27|30.27|32.29|30.29|32.37|30.37|32.21|30.21|0
1760039400000|2025-10-09 19:50:00|32.22|30.22|32.3|30.3|32.39|30.39|32.22|30.22|0
1760039700000|2025-10-09 19:55:00|32.32|30.32|32.32|30.32|32.59|30.59|32.3|30.3|0
1760040000000|2025-10-09 20:00:00|32.31|30.31|32.34|30.34|32.39|30.39|32.27|30.27|0
1760040300000|2025-10-09 20:05:00|32.35|30.35|32.33|30.33|32.38|30.38|32.29|30.29|0
1760040600000|2025-10-09 20:10:00|32.34|30.34|32.38|30.38|32.44|30.44|32.33|30.33|0
1760040900000|2025-10-09 20:15:00|32.37|30.37|32.53|30.53|32.54|30.54|32.37|30.37|0
1760041200000|2025-10-09 20:20:00|32.54|30.54|32.52|30.52|32.56|30.56|32.46|30.46|0
1760041500000|2025-10-09 20:25:00|32.51|30.51|32.51|30.51|32.55|30.55|32.5|30.5|0
1760041800000|2025-10-09 20:30:00|32.5|30.5|32.55|30.55|32.56|30.56|32.49|30.49|0
1760042100000|2025-10-09 20:35:00|32.54|30.54|32.54|30.54|32.56|30.56|32.51|30.51|0
1760042400000|2025-10-09 20:40:00|32.53|30.53|32.53|30.53|32.55|30.55|32.51|30.51|0
1760042700000|2025-10-09 20:45:00|32.55|30.55|32.46|30.46|32.57|30.57|32.44|30.44|0
1760043000000|2025-10-09 20:50:00|32.47|30.47|32.45|30.45|32.47|30.47|32.42|30.42|0
1760043300000|2025-10-09 20:55:00|32.95|29.95|32.82|29.82|32.95|29.95|32.81|29.81|0
1760043600000|2025-10-09 21:00:00|32.84|29.84|32.8|29.8|32.85|29.85|32.8|29.8|0
1760043900000|2025-10-09 21:05:00|32.81|29.81|32.82|29.82|32.83|29.83|32.8|29.8|0
1760044500000|2025-10-09 21:15:00|32.83|29.83|32.82|29.82|32.83|29.83|32.82|29.82|0
1760044800000|2025-10-09 21:20:00|32.81|29.81|32.82|29.82|32.83|29.83|32.81|29.81|0
1760045100000|2025-10-09 21:25:00|32.81|29.81|32.83|29.83|32.83|29.83|32.81|29.81|0
1760045400000|2025-10-09 21:30:00|32.82|29.82|32.81|29.81|32.82|29.82|32.8|29.8|0
1760045700000|2025-10-09 21:35:00|32.79|29.79|32.77|29.77|32.79|29.79|32.76|29.76|0
1760046000000|2025-10-09 21:40:00|32.76|29.76|32.77|29.77|32.78|29.78|32.76|29.76|0
1760046600000|2025-10-09 21:50:00|32.78|29.78|32.75|29.75|32.78|29.78|32.74|29.74|0
1760046900000|2025-10-09 21:55:00|32.74|29.74|32.74|29.74|32.76|29.76|32.71|29.71|0
1760047200000|2025-10-09 22:00:00|32.76|29.76|32.6|29.6|32.79|29.79|32.6|29.6|0
1760047500000|2025-10-09 22:05:00|32.61|29.61|32.67|29.67|32.69|29.69|32.61|29.61|0
1760047800000|2025-10-09 22:10:00|32.68|29.68|32.75|29.75|32.8|29.8|32.65|29.65|0
1760048100000|2025-10-09 22:15:00|32.76|29.76|32.71|29.71|32.77|29.77|32.65|29.65|0
1760048400000|2025-10-09 22:20:00|32.7|29.7|32.72|29.72|32.74|29.74|32.7|29.7|0
1760048700000|2025-10-09 22:25:00|32.71|29.71|32.71|29.71|32.74|29.74|32.71|29.71|0
1760049000000|2025-10-09 22:30:00|32.68|29.68|32.56|29.56|32.68|29.68|32.56|29.56|0
1760049300000|2025-10-09 22:35:00|32.55|29.55|32.54|29.54|32.56|29.56|32.49|29.49|0
1760049600000|2025-10-09 22:40:00|32.53|29.53|32.47|29.47|32.53|29.53|32.45|29.45|0
1760049900000|2025-10-09 22:45:00|32.48|29.48|32.51|29.51|32.53|29.53|32.48|29.48|0
1760050200000|2025-10-09 22:50:00|32.5|29.5|32.55|29.55|32.56|29.56|32.5|29.5|0
1760050500000|2025-10-09 22:55:00|32.54|29.54|32.49|29.49|32.54|29.54|32.49|29.49|0
1760050800000|2025-10-09 23:00:00|32.47|29.47|32.53|29.53|32.53|29.53|32.44|29.44|0
1760051100000|2025-10-09 23:05:00|32.54|29.54|32.56|29.56|32.56|29.56|32.51|29.51|0
1760051400000|2025-10-09 23:10:00|32.55|29.55|32.53|29.53|32.56|29.56|32.52|29.52|0
1760051700000|2025-10-09 23:15:00|32.52|29.52|32.49|29.49|32.53|29.53|32.49|29.49|0
1760052000000|2025-10-09 23:20:00|32.51|29.51|32.44|29.44|32.51|29.51|32.44|29.44|0
1760052300000|2025-10-09 23:25:00|32.45|29.45|32.47|29.47|32.47|29.47|32.44|29.44|0
1760052600000|2025-10-09 23:30:00|32.48|29.48|32.49|29.49|32.53|29.53|32.47|29.47|0
1760052900000|2025-10-09 23:35:00|32.48|29.48|32.47|29.47|32.49|29.49|32.45|29.45|0
1760053200000|2025-10-09 23:40:00|32.49|29.49|32.5|29.5|32.5|29.5|32.47|29.47|0
1760053500000|2025-10-09 23:45:00|32.49|29.49|32.37|29.37|32.5|29.5|32.32|29.32|0
1760053800000|2025-10-09 23:50:00|32.39|29.39|32.37|29.37|32.39|29.39|32.32|29.32|0
1760054100000|2025-10-09 23:55:00|32.36|29.36|32.3|29.3|32.36|29.36|32.28|29.28|0
1760054400000|2025-10-10 00:00:00|32.28|29.28|32.26|29.26|32.33|29.33|32.17|29.17|0
1760054700000|2025-10-10 00:05:00|32.27|29.27|32.36|29.36|32.36|29.36|32.27|29.27|0
1760055000000|2025-10-10 00:10:00|32.37|29.37|32.39|29.39|32.45|29.45|32.36|29.36|0
1760055300000|2025-10-10 00:15:00|32.4|29.4|32|30|32.4|30.09|31.89|29.38|0
1760055600000|2025-10-10 00:20:00|31.98|29.98|31.99|29.99|32.02|30.02|31.95|29.95|0
1760055900000|2025-10-10 00:25:00|32|30|32.01|30.01|32.01|30.01|31.98|29.98|0
1760056200000|2025-10-10 00:30:00|32|30|31.99|29.99|32.02|30.02|31.98|29.98|0
1760056500000|2025-10-10 00:35:00|32.01|30.01|32|30|32.04|30.04|31.97|29.97|0
1760056800000|2025-10-10 00:40:00|32.02|30.02|32|30|32.04|30.04|31.99|29.99|0
1760057100000|2025-10-10 00:45:00|32.02|30.02|31.99|29.99|32.02|30.02|31.98|29.98|0
1760057400000|2025-10-10 00:50:00|31.98|29.98|31.93|29.93|32|30|31.91|29.91|0
1760057700000|2025-10-10 00:55:00|31.92|29.92|31.89|29.89|31.93|29.93|31.87|29.87|0
1760058000000|2025-10-10 01:00:00|31.87|29.87|31.88|29.88|31.91|29.91|31.86|29.86|0
1760058300000|2025-10-10 01:05:00|31.89|29.89|31.88|29.88|31.9|29.9|31.85|29.85|0
1760058600000|2025-10-10 01:10:00|31.87|29.87|31.86|29.86|31.92|29.92|31.86|29.86|0
1760058900000|2025-10-10 01:15:00|31.85|29.85|31.83|29.83|31.89|29.89|31.83|29.83|0
1760059200000|2025-10-10 01:20:00|31.82|29.82|31.83|29.83|31.86|29.86|31.81|29.81|0
1760059500000|2025-10-10 01:25:00|31.82|29.82|31.72|29.72|31.86|29.86|31.72|29.72|0
1760059800000|2025-10-10 01:30:00|31.75|29.75|31.75|29.75|31.76|29.76|31.72|29.72|0
1760060100000|2025-10-10 01:35:00|31.76|29.76|31.79|29.79|31.81|29.81|31.73|29.73|0
1760060400000|2025-10-10 01:40:00|31.78|29.78|31.79|29.79|31.81|29.81|31.77|29.77|0
1760060700000|2025-10-10 01:45:00|31.8|29.8|31.77|29.77|31.81|29.81|31.76|29.76|0
1760061000000|2025-10-10 01:50:00|31.79|29.79|31.78|29.78|31.81|29.81|31.76|29.76|0
1760061300000|2025-10-10 01:55:00|31.77|29.77|31.79|29.79|31.8|29.8|31.76|29.76|0
1760061600000|2025-10-10 02:00:00|31.8|29.8|31.78|29.78|31.81|29.81|31.76|29.76|0
1760061900000|2025-10-10 02:05:00|31.77|29.77|31.79|29.79|31.81|29.81|31.77|29.77|0
1760062200000|2025-10-10 02:10:00|31.8|29.8|31.77|29.77|31.8|29.8|31.76|29.76|0
1760062500000|2025-10-10 02:15:00|31.78|29.78|31.8|29.8|31.8|29.8|31.76|29.76|0
1760062800000|2025-10-10 02:20:00|31.78|29.78|31.75|29.75|31.8|29.8|31.73|29.73|0
1760063100000|2025-10-10 02:25:00|31.73|29.73|31.75|29.75|31.75|29.75|31.72|29.72|0
1760063400000|2025-10-10 02:30:00|31.73|29.73|31.74|29.74|31.76|29.76|31.71|29.71|0
1760063700000|2025-10-10 02:35:00|31.75|29.75|31.72|29.72|31.76|29.76|31.72|29.72|0
1760064000000|2025-10-10 02:40:00|31.74|29.74|31.74|29.74|31.75|29.75|31.71|29.71|0
1760064300000|2025-10-10 02:45:00|31.75|29.75|31.79|29.79|31.79|29.79|31.72|29.72|0
1760064600000|2025-10-10 02:50:00|31.78|29.78|31.79|29.79|31.81|29.81|31.76|29.76|0
1760064900000|2025-10-10 02:55:00|31.77|29.77|31.86|29.86|31.86|29.86|31.76|29.76|0
1760065200000|2025-10-10 03:00:00|31.85|29.85|31.91|29.91|31.93|29.93|31.84|29.84|0
1760065500000|2025-10-10 03:05:00|31.92|29.92|31.91|29.91|31.93|29.93|31.85|29.85|0
1760065800000|2025-10-10 03:10:00|31.9|29.9|31.89|29.89|31.93|29.93|31.88|29.88|0
1760066100000|2025-10-10 03:15:00|31.9|29.9|31.9|29.9|31.91|29.91|31.85|29.85|0
1760066400000|2025-10-10 03:20:00|31.88|29.88|31.88|29.88|31.91|29.91|31.87|29.87|0
1760066700000|2025-10-10 03:25:00|31.89|29.89|31.87|29.87|31.93|29.93|31.87|29.87|0
1760067000000|2025-10-10 03:30:00|31.88|29.88|31.89|29.89|31.92|29.92|31.87|29.87|0
1760067300000|2025-10-10 03:35:00|31.87|29.87|31.9|29.9|31.91|29.91|31.86|29.86|0
1760067600000|2025-10-10 03:40:00|31.89|29.89|31.89|29.89|31.9|29.9|31.88|29.88|0
1760067900000|2025-10-10 03:45:00|31.9|29.9|31.92|29.92|31.92|29.92|31.87|29.87|0
1760068200000|2025-10-10 03:50:00|31.91|29.91|32.04|30.04|32.07|30.07|31.91|29.91|0
1760068500000|2025-10-10 03:55:00|32.06|30.06|32.07|30.07|32.1|30.1|32.03|30.03|0
1760068800000|2025-10-10 04:00:00|32.06|30.06|32.06|30.06|32.1|30.1|32.04|30.04|0
1760069100000|2025-10-10 04:05:00|32.07|30.07|32.06|30.06|32.08|30.08|32.04|30.04|0
1760069400000|2025-10-10 04:10:00|32.04|30.04|31.99|29.99|32.06|30.06|31.99|29.99|0
1760069700000|2025-10-10 04:15:00|32.01|30.01|32|30|32.05|30.05|31.99|29.99|0
1760070000000|2025-10-10 04:20:00|31.99|29.99|31.98|29.98|32.07|30.07|31.96|29.96|0
1760070300000|2025-10-10 04:25:00|31.99|29.99|31.99|29.99|32.02|30.02|31.97|29.97|0
1760070600000|2025-10-10 04:30:00|31.98|29.98|32.01|30.01|32.02|30.02|31.98|29.98|0
1760070900000|2025-10-10 04:35:00|32|30|32.01|30.01|32.03|30.03|31.98|29.98|0
1760071200000|2025-10-10 04:40:00|32|30|32.02|30.02|32.03|30.03|31.98|29.98|0
1760071500000|2025-10-10 04:45:00|32.03|30.03|32.02|30.02|32.05|30.05|31.98|29.98|0
1760071800000|2025-10-10 04:50:00|32.01|30.01|32.17|30.17|32.19|30.19|32.01|30.01|0
1760072100000|2025-10-10 04:55:00|32.18|30.18|32.21|30.21|32.23|30.23|32.14|30.14|0
1760072400000|2025-10-10 05:00:00|32.2|30.2|32.2|30.2|32.23|30.23|32.13|30.13|0
1760072700000|2025-10-10 05:05:00|32.21|30.21|32.23|30.23|32.24|30.24|32.19|30.19|0
1760073000000|2025-10-10 05:10:00|32.21|30.21|32.18|30.18|32.21|30.21|32.15|30.15|0
1760073300000|2025-10-10 05:15:00|32.17|30.17|32.16|30.16|32.21|30.21|32.15|30.15|0
1760073600000|2025-10-10 05:20:00|32.14|30.14|32.17|30.17|32.19|30.19|32.14|30.14|0
1760073900000|2025-10-10 05:25:00|32.16|30.16|32.08|30.08|32.18|30.18|32.04|30.04|0
1760074200000|2025-10-10 05:30:00|32.07|30.07|32.08|30.08|32.09|30.09|32.06|30.06|0
1760074500000|2025-10-10 05:35:00|32.09|30.09|32.04|30.04|32.09|30.09|32.03|30.03|0
1760074800000|2025-10-10 05:40:00|32.03|30.03|31.93|29.93|32.06|30.06|31.91|29.91|0
1760075100000|2025-10-10 05:45:00|31.91|29.91|31.94|29.94|31.96|29.96|31.91|29.91|0
1760075400000|2025-10-10 05:50:00|31.93|29.93|31.93|29.93|31.95|29.95|31.9|29.9|0
1760075700000|2025-10-10 05:55:00|31.92|29.92|31.89|29.89|31.93|29.93|31.89|29.89|0
1760076000000|2025-10-10 06:00:00|31.9|29.9|31.79|29.79|31.94|29.94|31.75|29.75|0
1760076300000|2025-10-10 06:05:00|31.78|29.78|31.74|29.74|31.81|29.81|31.74|29.74|0
1760076600000|2025-10-10 06:10:00|31.73|29.73|31.74|29.74|31.77|29.77|31.72|29.72|0
1760076900000|2025-10-10 06:15:00|31.75|29.75|31.74|29.74|31.78|29.78|31.7|29.7|0
1760077200000|2025-10-10 06:20:00|31.73|29.73|31.84|29.84|31.85|29.85|31.71|29.71|0
1760077500000|2025-10-10 06:25:00|31.85|29.85|31.84|29.84|31.86|29.86|31.8|29.8|0
1760077800000|2025-10-10 06:30:00|31.83|29.83|31.84|29.84|31.87|29.87|31.78|29.78|0
1760078100000|2025-10-10 06:35:00|31.82|29.82|32.12|30.12|32.33|30.33|31.82|29.82|0
1760078400000|2025-10-10 06:40:00|32.14|30.14|32.03|30.03|32.15|30.15|32|30|0
1760078700000|2025-10-10 06:45:00|32.01|30.01|32.25|30.25|32.27|30.27|31.99|29.99|0
1760079000000|2025-10-10 06:50:00|32.24|30.24|32.22|30.22|32.43|30.43|32.19|30.19|0
1760079300000|2025-10-10 06:55:00|32.23|30.23|32.25|30.25|32.26|30.26|32.2|30.2|0
1760079600000|2025-10-10 07:00:00|32.23|30.23|32.09|30.09|32.25|30.25|32.08|30.08|0
1760079900000|2025-10-10 07:05:00|32.08|30.08|32.14|30.14|32.17|30.17|31.97|29.97|0
1760080200000|2025-10-10 07:10:00|32.13|30.13|32.13|30.13|32.17|30.17|32.09|30.09|0
1760080500000|2025-10-10 07:15:00|32.14|30.14|32.08|30.08|32.17|30.17|32.05|30.05|0
1760080800000|2025-10-10 07:20:00|32.09|30.09|32.12|30.12|32.19|30.19|32.04|30.04|0
1760081100000|2025-10-10 07:25:00|32.15|30.15|32.03|30.03|32.15|30.15|32|30|0
1760081400000|2025-10-10 07:30:00|32.02|30.02|32.05|30.05|32.1|30.1|31.98|29.98|0
1760081700000|2025-10-10 07:35:00|32.04|30.04|32.13|30.13|32.15|30.15|31.99|29.99|0
1760082000000|2025-10-10 07:40:00|32.12|30.12|32.14|30.14|32.17|30.17|32.1|30.1|0
1760082300000|2025-10-10 07:45:00|32.13|30.13|32.12|30.12|32.16|30.16|32.11|30.11|0
1760082600000|2025-10-10 07:50:00|32.13|30.13|32.14|30.14|32.25|30.25|32.09|30.09|0
1760082900000|2025-10-10 07:55:00|32.15|30.15|32.14|30.14|32.23|30.23|32.12|30.12|0
1760083200000|2025-10-10 08:00:00|32.16|30.16|32.05|30.05|32.16|30.16|31.95|29.95|0
1760083500000|2025-10-10 08:05:00|32.06|30.06|32.05|30.05|32.13|30.13|32.01|30.01|0
1760083800000|2025-10-10 08:10:00|32.04|30.04|32.01|30.01|32.07|30.07|31.93|29.93|0
1760084100000|2025-10-10 08:15:00|32|30|32|30|32.02|30.02|31.98|29.98|0
1760084400000|2025-10-10 08:20:00|31.98|29.98|32.11|30.11|32.11|30.11|31.97|29.97|0
1760084700000|2025-10-10 08:25:00|32.12|30.12|32.06|30.06|32.12|30.12|31.96|29.96|0
1760085000000|2025-10-10 08:30:00|32.05|30.05|32.1|30.1|32.12|30.12|32.02|30.02|0
1760085300000|2025-10-10 08:35:00|32.09|30.09|32.04|30.04|32.1|30.1|32.02|30.02|0
1760085600000|2025-10-10 08:40:00|32.06|30.06|32.05|30.05|32.07|30.07|32.02|30.02|0
1760085900000|2025-10-10 08:45:00|32.03|30.03|31.89|29.89|32.07|30.07|31.87|29.87|0
1760086200000|2025-10-10 08:50:00|31.88|29.88|31.99|29.99|32.01|30.01|31.88|29.88|0
1760086500000|2025-10-10 08:55:00|31.97|29.97|32.04|30.04|32.06|30.06|31.97|29.97|0
1760086800000|2025-10-10 09:00:00|32.1|30.1|32.42|30.42|32.58|30.58|32.05|30.05|0
1760087100000|2025-10-10 09:05:00|32.41|30.41|32.37|30.37|32.51|30.51|32.35|30.35|0
1760087400000|2025-10-10 09:10:00|32.39|30.39|32.52|30.52|32.53|30.53|32.32|30.32|0
1760087700000|2025-10-10 09:15:00|32.53|30.53|32.49|30.49|32.53|30.53|32.42|30.42|0
1760088000000|2025-10-10 09:20:00|32.52|30.52|32.48|30.48|32.55|30.55|32.43|30.43|0
1760088300000|2025-10-10 09:25:00|32.49|30.49|32.56|30.56|32.57|30.57|32.45|30.45|0
1760088600000|2025-10-10 09:30:00|32.54|30.54|32.6|30.6|32.7|30.7|32.54|30.54|0
1760088900000|2025-10-10 09:35:00|32.59|30.59|32.73|30.73|32.77|30.77|32.59|30.59|0
1760089200000|2025-10-10 09:40:00|32.74|30.74|32.82|30.82|32.82|30.82|32.71|30.71|0
1760089500000|2025-10-10 09:45:00|32.81|30.81|32.92|30.92|32.92|30.92|32.7|30.7|0
1760089800000|2025-10-10 09:50:00|32.98|30.98|33.07|31.07|33.09|31.09|32.93|30.93|0
1760090100000|2025-10-10 09:55:00|33.06|31.06|33.19|31.19|33.21|31.21|33.02|31.02|0
1760090400000|2025-10-10 10:00:00|33.2|31.2|33.15|31.15|33.24|31.24|33.08|31.08|0
1760090700000|2025-10-10 10:05:00|33.14|31.14|32.99|30.99|33.14|31.14|32.97|30.97|0
1760091000000|2025-10-10 10:10:00|33|31|32.9|30.9|33|31|32.77|30.77|0
1760091300000|2025-10-10 10:15:00|32.88|30.88|32.79|30.79|32.92|30.92|32.77|30.77|0
1760091600000|2025-10-10 10:20:00|32.8|30.8|32.79|30.79|32.81|30.81|32.74|30.74|0
1760091900000|2025-10-10 10:25:00|32.78|30.78|32.83|30.83|32.91|30.91|32.76|30.76|0
1760092200000|2025-10-10 10:30:00|32.85|30.85|32.82|30.82|32.9|30.9|32.78|30.78|0
1760092500000|2025-10-10 10:35:00|32.83|30.83|32.94|30.94|32.97|30.97|32.83|30.83|0
1760092800000|2025-10-10 10:40:00|32.92|30.92|32.77|30.77|32.97|30.97|32.76|30.76|0
1760093100000|2025-10-10 10:45:00|32.78|30.78|32.89|30.89|32.9|30.9|32.77|30.77|0
1760093400000|2025-10-10 10:50:00|32.9|30.9|32.74|30.74|32.91|30.91|32.7|30.7|0
1760093700000|2025-10-10 10:55:00|32.79|30.79|32.61|30.61|32.81|30.81|32.61|30.61|0
1760094000000|2025-10-10 11:00:00|32.62|30.62|32.49|30.49|32.62|30.62|32.47|30.47|0
1760094300000|2025-10-10 11:05:00|32.5|30.5|32.58|30.58|32.62|30.62|32.46|30.46|0
1760094600000|2025-10-10 11:10:00|32.59|30.59|32.48|30.48|32.61|30.61|32.46|30.46|0
1760094900000|2025-10-10 11:15:00|32.47|30.47|32.48|30.48|32.51|30.51|32.47|30.47|0
1760095200000|2025-10-10 11:20:00|32.47|30.47|32.48|30.48|32.53|30.53|32.47|30.47|0
1760095500000|2025-10-10 11:25:00|32.5|30.5|32.5|30.5|32.51|30.51|32.43|30.43|0
1760095800000|2025-10-10 11:30:00|32.49|30.49|32.39|30.39|32.5|30.5|32.34|30.34|0
1760096100000|2025-10-10 11:35:00|32.37|30.37|32.48|30.48|32.48|30.48|32.36|30.36|0
1760096400000|2025-10-10 11:40:00|32.47|30.47|32.41|30.41|32.54|30.54|32.4|30.4|0
1760096700000|2025-10-10 11:45:00|32.4|30.4|32.37|30.37|32.45|30.45|32.37|30.37|0
1760097000000|2025-10-10 11:50:00|32.42|30.42|32.39|30.39|32.42|30.42|32.31|30.31|0
1760097300000|2025-10-10 11:55:00|32.38|30.38|32.34|30.34|32.4|30.4|32.31|30.31|0
1760097600000|2025-10-10 12:00:00|32.35|30.35|32.32|30.32|32.35|30.35|31.83|29.83|0
1760097900000|2025-10-10 12:05:00|32.33|30.33|32.27|30.27|32.34|30.34|32.24|30.24|0
1760098200000|2025-10-10 12:10:00|32.28|30.28|32.29|30.29|32.32|30.32|32.24|30.24|0
1760098500000|2025-10-10 12:15:00|32.3|30.3|32.24|30.24|32.31|30.31|32.22|30.22|0
1760098800000|2025-10-10 12:20:00|32.23|30.23|32.29|30.29|32.29|30.29|32.21|30.21|0
1760099100000|2025-10-10 12:25:00|32.28|30.28|32.32|30.32|32.39|30.39|32.27|30.27|0
1760099400000|2025-10-10 12:30:00|32.33|30.33|32.34|30.34|32.37|30.37|32.24|30.24|0
1760099700000|2025-10-10 12:35:00|32.35|30.35|32.43|30.43|32.46|30.46|32.3|30.3|0
1760100000000|2025-10-10 12:40:00|32.45|30.45|32.6|30.6|32.64|30.64|32.34|30.34|0
1760100300000|2025-10-10 12:45:00|32.58|30.58|32.58|30.58|32.68|30.68|32.55|30.55|0
1760100600000|2025-10-10 12:50:00|32.59|30.59|32.53|30.53|32.6|30.6|32.51|30.51|0
1760100900000|2025-10-10 12:55:00|32.52|30.52|32.57|30.57|32.6|30.6|32.5|30.5|0
1760101200000|2025-10-10 13:00:00|32.54|30.54|32.41|30.41|32.54|30.54|32.4|30.4|0
1760101500000|2025-10-10 13:05:00|32.42|30.42|32.44|30.44|32.46|30.46|32.41|30.41|0
1760101800000|2025-10-10 13:10:00|32.46|30.46|32.43|30.43|32.52|30.52|32.41|30.41|0
1760102100000|2025-10-10 13:15:00|32.45|30.45|32.46|30.46|32.48|30.48|32.37|30.37|0
1760102400000|2025-10-10 13:20:00|32.45|30.45|32.47|30.47|32.5|30.5|32.4|30.4|0
1760102700000|2025-10-10 13:25:00|32.48|30.48|32.38|30.38|32.48|30.48|32.37|30.37|0
1760103000000|2025-10-10 13:30:00|32.41|30.41|32.3|30.3|32.49|30.49|32.15|30.15|0
1760103300000|2025-10-10 13:35:00|32.27|30.27|32.16|30.16|32.28|30.28|32.04|30.04|0
1760103600000|2025-10-10 13:40:00|32.15|30.15|32.16|30.16|32.26|30.26|32.07|30.07|0
1760103900000|2025-10-10 13:45:00|32.25|30.25|32.45|30.45|32.52|30.52|31.98|29.98|0
1760104200000|2025-10-10 13:50:00|32.47|30.47|32.54|30.54|32.57|30.57|32.37|30.37|0
1760104500000|2025-10-10 13:55:00|32.5|30.5|32.28|30.28|32.61|30.61|32.21|30.21|0
1760104800000|2025-10-10 14:00:00|32.24|30.24|32.49|30.49|32.63|30.63|32.15|30.15|0
1760105100000|2025-10-10 14:05:00|32.51|30.51|32.28|30.28|32.63|30.63|32.21|30.21|0
1760105400000|2025-10-10 14:10:00|32.23|30.23|32.41|30.41|32.44|30.44|32.13|30.13|0
1760105700000|2025-10-10 14:15:00|32.42|30.42|32.53|30.53|32.78|30.78|32.38|30.38|0
1760106000000|2025-10-10 14:20:00|32.45|30.45|32.38|30.38|32.52|30.52|32.29|30.29|0
1760106300000|2025-10-10 14:25:00|32.34|30.34|32.35|30.35|32.39|30.39|32.1|30.1|0
1760106600000|2025-10-10 14:30:00|32.33|30.33|32.26|30.26|32.38|30.38|32.19|30.19|0
1760106900000|2025-10-10 14:35:00|32.24|30.24|32.33|30.33|32.42|30.42|32.21|30.21|0
1760107200000|2025-10-10 14:40:00|32.32|30.32|32.29|30.29|32.5|30.5|32.23|30.23|0
1760107500000|2025-10-10 14:45:00|32.27|30.27|31.98|29.98|32.32|30.32|31.95|29.95|0
1760107800000|2025-10-10 14:50:00|31.97|29.97|31.99|29.99|32.17|30.17|31.95|29.95|0
1760108100000|2025-10-10 14:55:00|32|30|34.43|31.43|39.3|36.3|31.95|29.95|0
1760108400000|2025-10-10 15:00:00|34.57|31.57|36.85|33.85|37.34|34.34|34.57|31.57|0
1760108700000|2025-10-10 15:05:00|36.91|33.91|37.15|34.15|37.25|34.25|35.79|32.79|0
1760109000000|2025-10-10 15:10:00|37.09|34.09|35.94|32.94|37.14|34.14|35.63|32.63|0
1760109300000|2025-10-10 15:15:00|35.84|32.84|37.75|34.75|38.23|35.23|35.75|32.75|0
1760109600000|2025-10-10 15:20:00|37.82|34.82|40.97|37.57|40.97|37.57|37.6|34.6|0
1760109900000|2025-10-10 15:25:00|40.99|37.59|41.55|38.15|41.79|38.39|40.25|36.85|0
1760110200000|2025-10-10 15:30:00|41.43|38.03|44.2|40.8|44.84|41.44|41.43|38.03|0
1760110500000|2025-10-10 15:35:00|44.42|41.02|43.49|40.09|44.5|41.1|42.9|39.5|0
1760110800000|2025-10-10 15:40:00|43.56|40.16|40.79|37.39|44.59|41.19|40.76|37.36|0
1760111100000|2025-10-10 15:45:00|40.68|37.28|40.74|37.34|41.22|37.82|39.85|36.45|0
1760111400000|2025-10-10 15:50:00|40.61|37.21|40.32|36.92|40.64|37.24|39.52|36.12|0
1760111700000|2025-10-10 15:55:00|40.23|36.83|41.36|37.96|42.26|38.86|40.23|36.83|0
1760112000000|2025-10-10 16:00:00|41.33|37.93|42.34|38.94|42.6|39.2|41.33|37.93|0
1760112300000|2025-10-10 16:05:00|42.3|38.9|41.81|38.41|42.57|39.17|41.52|38.12|0
1760112600000|2025-10-10 16:10:00|41.77|38.37|41.22|37.82|42.57|39.17|41.03|37.63|0
1760112900000|2025-10-10 16:15:00|41.24|37.84|41.89|38.49|42.53|39.13|41.04|37.64|0
1760113200000|2025-10-10 16:20:00|41.9|38.5|41.12|37.72|42.45|39.05|40.66|37.26|0
1760113500000|2025-10-10 16:25:00|41.13|37.73|41.92|38.52|41.95|38.55|41.13|37.73|0
1760113800000|2025-10-10 16:30:00|41.82|38.42|41.88|38.48|41.92|38.52|40.74|37.34|0
1760114100000|2025-10-10 16:35:00|41.84|38.44|42.03|38.63|42.26|38.86|41.45|38.05|0
1760114400000|2025-10-10 16:40:00|42.05|38.65|42.73|39.33|42.93|39.53|41.91|38.51|0
1760114700000|2025-10-10 16:45:00|42.8|39.4|43.63|40.23|43.67|40.27|42.64|39.24|0
1760115000000|2025-10-10 16:50:00|43.65|40.25|44.09|40.69|44.47|41.07|43.59|40.19|0
1760115300000|2025-10-10 16:55:00|44.11|40.71|44.11|40.71|44.21|40.81|43.71|40.31|0
1760115600000|2025-10-10 17:00:00|44.14|40.74|45.27|41.87|45.38|41.98|43.94|40.54|0
1760115900000|2025-10-10 17:05:00|45.22|41.82|45.64|42.24|45.76|42.36|45.09|41.69|0
1760116200000|2025-10-10 17:10:00|45.7|42.3|45.5|42.1|45.81|42.41|44.58|41.18|0
1760116500000|2025-10-10 17:15:00|45.44|42.04|44.19|40.79|45.47|42.07|43.83|40.43|0
1760116800000|2025-10-10 17:20:00|44.17|40.77|43.75|40.35|44.65|41.25|43.33|39.93|0
1760117100000|2025-10-10 17:25:00|43.72|40.32|43.16|39.76|43.88|40.48|42.94|39.54|0
1760117400000|2025-10-10 17:30:00|43.2|39.8|42.48|39.08|43.3|39.9|42.47|39.07|0
1760117700000|2025-10-10 17:35:00|42.51|39.11|42.56|39.16|42.68|39.28|41.94|38.54|0
1760118000000|2025-10-10 17:40:00|42.62|39.22|42.91|39.51|42.91|39.51|42|38.6|0
1760118300000|2025-10-10 17:45:00|42.93|39.53|43.09|40.09|44.1|40.75|42.9|39.5|0
1760118600000|2025-10-10 17:50:00|43.03|40.03|44.21|41.21|44.26|41.26|43.03|40.03|0
1760118900000|2025-10-10 17:55:00|44.27|41.27|43.59|40.59|44.4|41.4|43.56|40.56|0
1760119200000|2025-10-10 18:00:00|43.61|40.61|44.03|41.03|44.25|41.25|43.54|40.54|0
1760119500000|2025-10-10 18:05:00|43.97|40.97|43.91|40.91|44.11|41.11|43.55|40.55|0
1760119800000|2025-10-10 18:10:00|43.93|40.93|43.03|40.03|44.03|41.03|42.98|39.98|0
1760120100000|2025-10-10 18:15:00|43.04|40.04|43.26|40.26|43.58|40.58|42.46|39.46|0
1760120400000|2025-10-10 18:20:00|43.22|40.22|42.25|39.25|43.22|40.22|42.18|39.18|0
1760120700000|2025-10-10 18:25:00|42.26|39.26|42.96|39.96|42.96|39.96|42.13|39.13|0
1760121000000|2025-10-10 18:30:00|42.93|39.93|43.26|40.26|43.26|40.26|42.69|39.69|0
1760121300000|2025-10-10 18:35:00|43.21|40.21|43.57|40.57|43.64|40.64|43.17|40.17|0
1760121600000|2025-10-10 18:40:00|43.56|40.56|44.35|41.35|45.01|42.01|43.56|40.56|0
1760121900000|2025-10-10 18:45:00|44.38|41.38|44.57|41.57|44.82|41.82|43.95|40.95|0
1760122200000|2025-10-10 18:50:00|44.55|41.55|45.58|42.58|45.6|42.6|44.54|41.54|0
1760122500000|2025-10-10 18:55:00|45.57|42.57|45.4|42.4|45.57|42.57|44.79|41.79|0
1760122800000|2025-10-10 19:00:00|45.39|42.39|44.66|41.66|45.42|42.42|44.16|41.16|0
1760123100000|2025-10-10 19:05:00|44.65|41.65|44.68|41.68|44.91|41.91|44.37|41.37|0
1760123400000|2025-10-10 19:10:00|44.78|41.78|45.52|42.52|45.82|42.82|44.73|41.73|0
1760123700000|2025-10-10 19:15:00|45.49|42.49|44.85|41.85|45.6|42.6|44.85|41.85|0
1760124000000|2025-10-10 19:20:00|44.89|41.89|45.69|42.69|45.75|42.75|44.76|41.76|0
1760124300000|2025-10-10 19:25:00|45.64|42.64|46.37|43.37|46.69|43.69|45.53|42.53|0
1760124600000|2025-10-10 19:30:00|46.3|43.3|46.55|43.55|46.63|43.63|45.84|42.84|0
1760124900000|2025-10-10 19:35:00|46.56|43.56|47.81|44.81|48|45|46.53|43.53|0
1760125200000|2025-10-10 19:40:00|47.74|44.74|45.38|42.38|47.88|44.88|45.31|42.31|0
1760125500000|2025-10-10 19:45:00|45.28|42.28|45.27|42.27|45.4|42.4|44.52|41.52|0
1760125800000|2025-10-10 19:50:00|45.44|42.44|46.54|43.54|46.58|43.58|45.41|42.41|0
1760126100000|2025-10-10 19:55:00|46.63|43.63|46.94|43.94|47.67|44.67|46.63|43.63|0
1760126400000|2025-10-10 20:00:00|46.97|43.97|46.55|43.55|47.34|44.34|46.52|43.52|0
1760126700000|2025-10-10 20:05:00|46.48|43.48|46.51|43.51|46.9|43.9|46.13|43.13|0
1760127000000|2025-10-10 20:10:00|46.48|43.48|46.12|43.12|46.48|43.48|46|43|0
1760314800000|2025-10-13 00:20:00|40.18|37.38|41.1|37.5|41.1|37.5|40.17|36.9|0
1760315100000|2025-10-13 00:25:00|41.07|37.47|40.82|37.22|41.07|37.47|40.8|37.2|0
1760315400000|2025-10-13 00:30:00|40.81|37.21|40.82|37.22|41|37.4|40.73|37.13|0
1760315700000|2025-10-13 00:35:00|40.8|37.2|40.54|36.94|40.88|37.28|40.23|36.63|0
1760316000000|2025-10-13 00:40:00|40.55|36.95|40.16|36.56|40.55|36.95|39.99|36.39|0
1760316300000|2025-10-13 00:45:00|40.18|36.58|40.19|36.59|40.29|36.69|40.01|36.41|0
1760316600000|2025-10-13 00:50:00|40.2|36.6|40.02|36.42|40.23|36.63|39.94|36.34|0
1760316900000|2025-10-13 00:55:00|40.01|36.41|40.65|37.05|40.66|37.06|39.18|35.58|0
1760317200000|2025-10-13 01:00:00|39.97|36.37|39.95|36.35|40.02|36.42|39.19|35.59|0
1760317500000|2025-10-13 01:05:00|39.96|36.36|40.01|36.41|40.04|36.44|39.72|36.12|0
1760317800000|2025-10-13 01:10:00|40.02|36.42|40.11|36.51|40.19|36.59|39.97|36.37|0
1760318100000|2025-10-13 01:15:00|40.09|36.49|40.03|36.43|40.14|36.54|39.94|36.34|0
1760318400000|2025-10-13 01:20:00|40.02|36.42|39.92|36.32|40.16|36.56|39.75|36.15|0
1760318700000|2025-10-13 01:25:00|39.93|36.33|39.98|36.38|39.98|36.38|39.76|36.16|0
1760319000000|2025-10-13 01:30:00|39.95|36.35|39.83|36.23|39.95|36.35|39.69|36.09|0
1760319300000|2025-10-13 01:35:00|39.66|36.06|39.82|36.62|40.13|36.72|39.63|36.03|0
1760319600000|2025-10-13 01:40:00|39.8|36.6|39.56|36.36|39.82|36.62|39.54|36.34|0
1760319900000|2025-10-13 01:45:00|39.59|36.39|39.48|36.28|39.61|36.41|39.47|36.27|0
1760320200000|2025-10-13 01:50:00|39.47|36.27|39.43|36.23|39.51|36.31|39.43|36.23|0
1760320500000|2025-10-13 01:55:00|39.42|36.22|39.42|36.22|39.5|36.3|39.4|36.2|0
1760320800000|2025-10-13 02:00:00|39.44|36.24|39.48|36.28|39.48|36.28|39.3|36.1|0
1760321100000|2025-10-13 02:05:00|39.46|36.26|39.41|36.21|39.54|36.34|39.41|36.21|0
1760321400000|2025-10-13 02:10:00|39.4|36.2|39.53|36.33|39.63|36.43|39.4|36.2|0
1760321700000|2025-10-13 02:15:00|39.52|36.32|39.55|36.35|39.57|36.37|39.44|36.24|0
1760322000000|2025-10-13 02:20:00|39.53|36.33|39.52|36.32|39.62|36.42|39.5|36.3|0
1760322300000|2025-10-13 02:25:00|39.51|36.31|39.5|36.3|39.62|36.42|39.49|36.29|0
1760322600000|2025-10-13 02:30:00|39.49|36.29|39.3|36.1|39.55|36.35|39.28|36.08|0
1760322900000|2025-10-13 02:35:00|39.31|36.11|39.34|36.14|39.4|36.2|39.3|36.1|0
1760323200000|2025-10-13 02:40:00|39.36|36.16|39.42|36.22|39.44|36.24|39.32|36.12|0
1760323500000|2025-10-13 02:45:00|39.44|36.24|39.35|36.15|39.46|36.26|39.32|36.12|0
1760323800000|2025-10-13 02:50:00|39.36|36.16|39.54|36.34|39.55|36.35|39.34|36.14|0
1760324100000|2025-10-13 02:55:00|39.53|36.33|39.77|36.57|39.82|36.62|39.52|36.32|0
1760324400000|2025-10-13 03:00:00|39.78|36.58|39.56|36.76|40.02|36.89|39.48|36.54|0
1760324700000|2025-10-13 03:05:00|39.54|36.74|39.22|36.42|39.56|36.76|39.22|36.42|0
1760325000000|2025-10-13 03:10:00|39.23|36.43|38.92|36.92|39.35|36.99|38.9|36.4|0
1760325300000|2025-10-13 03:15:00|38.93|36.93|38.95|36.95|38.98|36.98|38.91|36.91|0
1760325600000|2025-10-13 03:20:00|38.92|36.92|39.06|37.06|39.09|37.09|38.91|36.91|0
1760325900000|2025-10-13 03:25:00|39.07|37.07|39.09|37.09|39.17|37.17|38.99|36.99|0
1760326200000|2025-10-13 03:30:00|39.1|37.1|39.26|37.26|39.33|37.33|39.07|37.07|0
1760326500000|2025-10-13 03:35:00|39.25|37.25|39.34|37.34|39.34|37.34|39.18|37.18|0
1760326800000|2025-10-13 03:40:00|39.32|37.32|39.48|37.48|39.51|37.51|39.3|37.3|0
1760327100000|2025-10-13 03:45:00|39.49|37.49|39.74|37.74|39.75|37.75|39.4|37.4|0
1760327400000|2025-10-13 03:50:00|39.75|37.75|39.88|37.88|39.98|37.98|39.7|37.7|0
1760327700000|2025-10-13 03:55:00|39.89|37.89|39.96|37.96|40.03|38.03|39.84|37.84|0
1760328000000|2025-10-13 04:00:00|39.95|37.95|39.72|37.72|39.95|37.95|39.64|37.64|0
1760328300000|2025-10-13 04:05:00|39.73|37.73|39.74|37.74|39.89|37.89|39.64|37.64|0
1760328600000|2025-10-13 04:10:00|39.75|37.75|39.64|37.64|39.79|37.79|39.64|37.64|0
1760328900000|2025-10-13 04:15:00|39.63|37.63|39.59|37.59|39.63|37.63|39.55|37.55|0
1760329200000|2025-10-13 04:20:00|39.6|37.6|39.64|37.64|39.76|37.76|39.57|37.57|0
1760329500000|2025-10-13 04:25:00|39.61|37.61|39.57|37.57|39.66|37.66|39.5|37.5|0
1760329800000|2025-10-13 04:30:00|39.55|37.55|39.53|37.53|39.61|37.61|39.46|37.46|0
1760330100000|2025-10-13 04:35:00|39.54|37.54|39.51|37.51|39.58|37.58|39.42|37.42|0
1760330400000|2025-10-13 04:40:00|39.5|37.5|39.48|37.48|39.52|37.52|39.37|37.37|0
1760330700000|2025-10-13 04:45:00|39.47|37.47|39.42|37.42|39.49|37.49|39.41|37.41|0
1760331000000|2025-10-13 04:50:00|39.4|37.4|39.19|37.19|39.5|37.5|39.16|37.16|0
1760331300000|2025-10-13 04:55:00|39.18|37.18|39.18|37.18|39.25|37.25|39.15|37.15|0
1760331600000|2025-10-13 05:00:00|39.19|37.19|39.41|37.41|39.5|37.5|39.14|37.14|0
1760331900000|2025-10-13 05:05:00|39.42|37.42|39.33|37.33|39.52|37.52|39.26|37.26|0
1760332200000|2025-10-13 05:10:00|39.34|37.34|39.36|37.36|39.48|37.48|39.33|37.33|0
1760332500000|2025-10-13 05:15:00|39.38|37.38|39.29|37.29|39.4|37.4|39.2|37.2|0
1760332800000|2025-10-13 05:20:00|39.3|37.3|39.26|37.26|39.33|37.33|39.19|37.19|0
1760333100000|2025-10-13 05:25:00|39.25|37.25|39.27|37.27|39.32|37.32|39.23|37.23|0
1760333400000|2025-10-13 05:30:00|39.29|37.29|39.11|37.11|39.31|37.31|39.1|37.1|0
1760333700000|2025-10-13 05:35:00|39.1|37.1|39.22|37.22|39.38|37.38|39.1|37.1|0
1760334000000|2025-10-13 05:40:00|39.23|37.23|39.37|37.37|39.37|37.37|39.21|37.21|0
1760334300000|2025-10-13 05:45:00|39.38|37.38|39.31|37.31|39.54|37.54|39.27|37.27|0
1760334600000|2025-10-13 05:50:00|39.33|37.33|39.32|37.32|39.42|37.42|39.28|37.28|0
1760334900000|2025-10-13 05:55:00|39.33|37.33|39.27|37.27|39.35|37.35|39.26|37.26|0
1760335200000|2025-10-13 06:00:00|39.28|37.28|39.23|37.23|39.31|37.31|39.14|37.14|0
1760335500000|2025-10-13 06:05:00|39.22|37.22|39.46|37.46|39.5|37.5|39.15|37.15|0
1760335800000|2025-10-13 06:10:00|39.44|37.44|39.66|37.66|39.88|37.88|39.29|37.29|0
1760336100000|2025-10-13 06:15:00|39.61|37.61|39.59|37.59|39.73|37.73|39.51|37.51|0
1760336400000|2025-10-13 06:20:00|39.61|37.61|39.68|37.68|39.81|37.81|39.58|37.58|0
1760336700000|2025-10-13 06:25:00|39.67|37.67|39.46|37.46|39.75|37.75|39.42|37.42|0
1760337000000|2025-10-13 06:30:00|39.45|37.45|39.11|37.11|39.48|37.48|39.1|37.1|0
1760337300000|2025-10-13 06:35:00|39.12|37.12|39.04|37.04|39.15|37.15|39.01|37.01|0
1760337600000|2025-10-13 06:40:00|39.09|37.09|39.08|37.08|39.1|37.1|39.01|37.01|0
1760337900000|2025-10-13 06:45:00|39.09|37.09|38.79|36.79|39.19|37.19|38.79|36.79|0
1760338200000|2025-10-13 06:50:00|38.8|36.8|38.59|36.59|38.8|36.8|38.56|36.56|0
1760338500000|2025-10-13 06:55:00|38.58|36.58|38.49|36.49|38.61|36.61|38.43|36.43|0
1760338800000|2025-10-13 07:00:00|38.48|36.48|38.72|36.72|38.84|36.84|38.14|36.14|0
1760339100000|2025-10-13 07:05:00|38.74|36.74|38.39|36.39|38.74|36.74|38.28|36.28|0
1760339400000|2025-10-13 07:10:00|38.37|36.37|37.81|35.81|38.38|36.38|37.76|35.76|0
1760339700000|2025-10-13 07:15:00|37.83|35.83|37.86|35.86|37.94|35.94|37.76|35.76|0
1760340000000|2025-10-13 07:20:00|37.87|35.87|37.4|35.4|37.97|35.97|37.39|35.39|0
1760340300000|2025-10-13 07:25:00|37.42|35.42|37.37|35.37|37.49|35.49|37.31|35.31|0
1760340600000|2025-10-13 07:30:00|37.41|35.41|37.35|35.35|37.46|35.46|37.12|35.12|0
1760340900000|2025-10-13 07:35:00|37.34|35.34|37.42|35.42|37.53|35.53|37.29|35.29|0
1760341200000|2025-10-13 07:40:00|37.43|35.43|37.58|35.58|37.58|35.58|37.31|35.31|0
1760341500000|2025-10-13 07:45:00|37.61|35.61|37.66|35.66|37.73|35.73|37.57|35.57|0
1760341800000|2025-10-13 07:50:00|37.67|35.67|37.76|35.76|37.84|35.84|37.66|35.66|0
1760342100000|2025-10-13 07:55:00|37.74|35.74|37.48|35.48|37.76|35.76|37.48|35.48|0
1760342400000|2025-10-13 08:00:00|37.5|35.5|37.45|35.45|37.65|35.65|37.41|35.41|0
1760342700000|2025-10-13 08:05:00|37.5|35.5|37.8|35.8|37.86|35.86|37.4|35.4|0
1760343000000|2025-10-13 08:10:00|37.79|35.79|37.81|35.81|37.88|35.88|37.7|35.7|0
1760343300000|2025-10-13 08:15:00|37.8|35.8|37.95|35.95|38.05|36.05|37.72|35.72|0
1760343600000|2025-10-13 08:20:00|37.94|35.94|37.96|35.96|38.01|36.01|37.61|35.61|0
1760343900000|2025-10-13 08:25:00|37.95|35.95|38.17|36.17|38.21|36.21|37.95|35.95|0
1760344200000|2025-10-13 08:30:00|38.14|36.14|37.91|35.91|38.16|36.16|37.88|35.88|0
1760344500000|2025-10-13 08:35:00|37.95|35.95|38.16|36.16|38.24|36.24|37.89|35.89|0
1760344800000|2025-10-13 08:40:00|38.17|36.17|38.4|36.4|38.41|36.41|38.03|36.03|0
1760345100000|2025-10-13 08:45:00|38.48|36.48|38.31|36.31|38.49|36.49|38.27|36.27|0
1760345400000|2025-10-13 08:50:00|38.32|36.32|38.13|36.13|38.35|36.35|38.13|36.13|0
1760345700000|2025-10-13 08:55:00|38.15|36.15|37.84|35.84|38.18|36.18|37.83|35.83|0
1760346000000|2025-10-13 09:00:00|37.85|35.85|37.88|35.88|38.04|36.04|37.77|35.77|0
1760346300000|2025-10-13 09:05:00|37.87|35.87|38.05|36.05|38.05|36.05|37.85|35.85|0
1760346600000|2025-10-13 09:10:00|38.08|36.08|38.01|36.01|38.13|36.13|37.94|35.94|0
1760346900000|2025-10-13 09:15:00|38.02|36.02|37.88|35.88|38.02|36.02|37.84|35.84|0
1760347200000|2025-10-13 09:20:00|37.91|35.91|38.05|36.05|38.11|36.11|37.86|35.86|0
1760347500000|2025-10-13 09:25:00|38.03|36.03|38.02|36.02|38.05|36.05|37.94|35.94|0
1760347800000|2025-10-13 09:30:00|38.03|36.03|38.08|36.08|38.14|36.14|37.97|35.97|0
1760348100000|2025-10-13 09:35:00|38.07|36.07|38.3|36.3|38.38|36.38|38.05|36.05|0
1760348400000|2025-10-13 09:40:00|38.29|36.29|38.27|36.27|38.35|36.35|38.22|36.22|0
1760348700000|2025-10-13 09:45:00|38.25|36.25|38.31|36.31|38.35|36.35|38.22|36.22|0
1760349000000|2025-10-13 09:50:00|38.3|36.3|38.31|36.31|38.41|36.41|38.19|36.19|0
1760349300000|2025-10-13 09:55:00|38.3|36.3|38.39|36.39|38.41|36.41|38.14|36.14|0
1760349600000|2025-10-13 10:00:00|38.41|36.41|38.36|36.36|38.53|36.53|38.26|36.26|0
1760349900000|2025-10-13 10:05:00|38.35|36.35|38.32|36.32|38.4|36.4|38.3|36.3|0
1760350200000|2025-10-13 10:10:00|38.36|36.36|38.34|36.34|38.43|36.43|38.29|36.29|0
1760350500000|2025-10-13 10:15:00|38.35|36.35|38.58|36.58|38.7|36.7|38.32|36.32|0
1760350800000|2025-10-13 10:20:00|38.59|36.59|38.63|36.63|38.78|36.78|38.48|36.48|0
1760351100000|2025-10-13 10:25:00|38.64|36.64|38.46|36.46|38.64|36.64|38.44|36.44|0
1760351400000|2025-10-13 10:30:00|38.51|36.51|38.27|36.27|38.51|36.51|38.22|36.22|0
1760351700000|2025-10-13 10:35:00|38.26|36.26|38.48|36.48|38.53|36.53|38.25|36.25|0
1760352000000|2025-10-13 10:40:00|38.5|36.5|38.97|36.97|38.97|36.97|38.41|36.41|0
1760352300000|2025-10-13 10:45:00|38.96|36.96|39.03|37.03|39.07|37.07|38.88|36.88|0
1760352600000|2025-10-13 10:50:00|38.98|36.98|39|37|39.12|37.12|38.94|36.94|0
1760352900000|2025-10-13 10:55:00|38.99|36.99|38.7|36.7|39.03|37.03|38.66|36.66|0
1760353200000|2025-10-13 11:00:00|38.79|36.79|39.19|37.19|39.43|37.43|38.46|36.46|0
1760353500000|2025-10-13 11:05:00|39.22|37.22|40.2|38.2|40.44|38.44|39.13|37.13|0
1760353800000|2025-10-13 11:10:00|40.19|38.19|40.15|38.15|41.09|39.09|40.04|38.04|0
1760354100000|2025-10-13 11:15:00|40.16|38.16|40|38|40.25|38.25|39.88|37.88|0
1760354400000|2025-10-13 11:20:00|40.03|38.03|40.15|38.15|40.2|38.2|39.9|37.9|0
1760354700000|2025-10-13 11:25:00|40.21|38.21|40.29|38.29|40.35|38.35|40.13|38.13|0
1760355000000|2025-10-13 11:30:00|40.28|38.28|40.07|38.07|40.87|38.87|40.04|38.04|0
1760355300000|2025-10-13 11:35:00|40.05|38.05|40.44|38.44|40.49|38.49|39.88|37.88|0
1760355600000|2025-10-13 11:40:00|40.42|38.42|39.84|37.84|40.47|38.47|39.82|37.82|0
1760355900000|2025-10-13 11:45:00|39.9|37.9|39.99|37.99|40.04|38.04|39.77|37.77|0
1760356200000|2025-10-13 11:50:00|40|38|39.91|37.91|40.31|38.31|39.79|37.79|0
1760356500000|2025-10-13 11:55:00|39.9|37.9|40.02|38.02|40.14|38.14|39.9|37.9|0
1760356800000|2025-10-13 12:00:00|40.1|38.1|40.48|38.48|40.51|38.51|40.03|38.03|0
1760357100000|2025-10-13 12:05:00|40.49|38.49|40.35|38.35|40.54|38.54|40.34|38.34|0
1760357400000|2025-10-13 12:10:00|40.38|38.38|40.05|38.05|40.47|38.47|40.05|38.05|0
1760357700000|2025-10-13 12:15:00|40.02|38.02|39.92|37.92|40.11|38.11|39.71|37.71|0
1760358000000|2025-10-13 12:20:00|39.91|37.91|39.93|37.93|40.09|38.09|39.82|37.82|0
1760358300000|2025-10-13 12:25:00|39.95|37.95|40.01|38.01|40.04|38.04|39.88|37.88|0
1760358600000|2025-10-13 12:30:00|40.04|38.04|39.61|37.61|40.04|38.04|39.57|37.57|0
1760358900000|2025-10-13 12:35:00|39.59|37.59|39.51|37.51|39.64|37.64|39.47|37.47|0
1760359200000|2025-10-13 12:40:00|39.52|37.52|39.55|37.55|39.62|37.62|39.5|37.5|0
1760359500000|2025-10-13 12:45:00|39.57|37.57|39.28|37.28|39.6|37.6|39.22|37.22|0
1760359800000|2025-10-13 12:50:00|39.34|37.34|39.48|37.48|39.64|37.64|39.28|37.28|0
1760360100000|2025-10-13 12:55:00|39.47|37.47|39.68|37.68|39.7|37.7|39.47|37.47|0
1760360400000|2025-10-13 13:00:00|39.66|37.66|38.98|36.98|39.66|37.66|38.85|36.85|0
1760360700000|2025-10-13 13:05:00|38.97|36.97|39.05|37.05|39.19|37.19|38.92|36.92|0
1760361000000|2025-10-13 13:10:00|39.04|37.04|39.02|37.02|39.21|37.21|38.98|36.98|0
1760361300000|2025-10-13 13:15:00|39.03|37.03|39|37|39.23|37.23|38.91|36.91|0
1760361600000|2025-10-13 13:20:00|38.99|36.99|39.04|37.04|39.13|37.13|38.81|36.81|0
1760361900000|2025-10-13 13:25:00|39.05|37.05|37.1|35.1|39.05|37.05|37.09|35.09|0
1760362200000|2025-10-13 13:30:00|39.28|37.28|39.2|37.2|39.28|37.28|38.47|36.47|0
1760362500000|2025-10-13 13:35:00|39.15|37.15|39.34|37.34|39.96|37.96|39.14|37.14|0
1760362800000|2025-10-13 13:40:00|39.37|37.37|39.15|37.15|39.78|37.78|38.76|36.76|0
1760363100000|2025-10-13 13:45:00|39.13|37.13|39.1|37.1|39.64|37.64|38.98|36.98|0
1760363400000|2025-10-13 13:50:00|39.09|37.09|38.61|36.61|39.3|37.3|38.26|36.26|0
1760363700000|2025-10-13 13:55:00|38.62|36.62|37.61|35.61|38.66|36.66|37.53|35.53|0
1760364000000|2025-10-13 14:00:00|37.65|35.65|37.53|35.53|38.12|36.12|37.33|35.33|0
1760364300000|2025-10-13 14:05:00|37.56|35.56|37.89|35.89|38.04|36.04|37.5|35.5|0
1760364600000|2025-10-13 14:10:00|37.95|35.95|38.2|36.2|38.43|36.43|37.8|35.8|0
1760364900000|2025-10-13 14:15:00|38.19|36.19|38.09|36.09|38.24|36.24|37.78|35.78|0
1760365200000|2025-10-13 14:20:00|38.05|36.05|38.47|36.47|39.24|37.24|38|36|0
1760365500000|2025-10-13 14:25:00|38.48|36.48|38.97|36.97|39.44|37.44|38.48|36.48|0
1760365800000|2025-10-13 14:30:00|38.95|36.95|38.38|36.38|39.47|37.47|38.37|36.37|0
1760366100000|2025-10-13 14:35:00|38.4|36.4|37.87|35.87|38.4|36.4|37.86|35.86|0
1760366400000|2025-10-13 14:40:00|37.86|35.86|38.49|36.49|38.57|36.57|37.71|35.71|0
1760366700000|2025-10-13 14:45:00|38.55|36.55|39.23|37.23|39.23|37.23|38.29|36.29|0
1760367000000|2025-10-13 14:50:00|39.21|37.21|39.32|37.32|39.62|37.62|38.95|36.95|0
1760367300000|2025-10-13 14:55:00|39.35|37.35|40.12|38.12|40.26|38.26|39.35|37.35|0
1760367600000|2025-10-13 15:00:00|40.09|38.09|40.12|38.12|40.32|38.32|39.86|37.86|0
1760367900000|2025-10-13 15:05:00|40.13|38.13|39.61|37.61|40.36|38.36|39.59|37.59|0
1760368200000|2025-10-13 15:10:00|39.59|37.59|39.16|37.16|39.68|37.68|39.03|37.03|0
1760368500000|2025-10-13 15:15:00|39.14|37.14|38.56|36.56|39.17|37.17|38.56|36.56|0
1760368800000|2025-10-13 15:20:00|38.55|36.55|38.43|36.43|38.56|36.56|38.18|36.18|0
1760369100000|2025-10-13 15:25:00|38.38|36.38|38.48|36.48|38.61|36.61|38.36|36.36|0
1760369400000|2025-10-13 15:30:00|38.5|36.5|38.24|36.24|38.5|36.5|38.09|36.09|0
1760369700000|2025-10-13 15:35:00|38.21|36.21|38.28|36.28|38.28|36.28|38.1|36.1|0
1760370000000|2025-10-13 15:40:00|38.26|36.26|38.65|36.65|38.66|36.66|38.26|36.26|0
1760370300000|2025-10-13 15:45:00|38.64|36.64|38.39|36.39|38.71|36.71|38.39|36.39|0
1760370600000|2025-10-13 15:50:00|38.37|36.37|38.29|36.29|38.58|36.58|38.21|36.21|0
1760370900000|2025-10-13 15:55:00|38.31|36.31|38.17|36.17|38.39|36.39|38.08|36.08|0
1760371200000|2025-10-13 16:00:00|38.16|36.16|38.13|36.13|38.3|36.3|38.04|36.04|0
1760371500000|2025-10-13 16:05:00|38.12|36.12|38.05|36.05|38.29|36.29|38.03|36.03|0
1760371800000|2025-10-13 16:10:00|38.07|36.07|37.96|35.96|38.24|36.24|37.92|35.92|0
1760372100000|2025-10-13 16:15:00|37.95|35.95|37.7|35.7|37.95|35.95|37.66|35.66|0
1760372400000|2025-10-13 16:20:00|37.72|35.72|37.83|35.83|38.45|36.45|37.69|35.69|0
1760372700000|2025-10-13 16:25:00|37.85|35.85|37.86|35.86|38|36|37.66|35.66|0
1760373000000|2025-10-13 16:30:00|37.84|35.84|37.58|35.58|37.89|35.89|37.42|35.42|0
1760373300000|2025-10-13 16:35:00|37.57|35.57|37.82|35.82|37.84|35.84|37.49|35.49|0
1760373600000|2025-10-13 16:40:00|37.83|35.83|37.87|35.87|38.07|36.07|37.79|35.79|0
1760373900000|2025-10-13 16:45:00|37.89|35.89|37.56|35.56|38.03|36.03|37.56|35.56|0
1760374200000|2025-10-13 16:50:00|37.57|35.57|37.47|35.47|37.62|35.62|37.38|35.38|0
1760374500000|2025-10-13 16:55:00|37.46|35.46|37.03|35.03|37.5|35.5|36.98|34.98|0
1760374800000|2025-10-13 17:00:00|37.01|35.01|36.95|34.95|37.13|35.13|36.83|34.83|0
1760375100000|2025-10-13 17:05:00|36.97|34.97|37.11|35.11|37.11|35.11|36.94|34.94|0
1760375400000|2025-10-13 17:10:00|37.09|35.09|37.61|35.61|37.64|35.64|37.05|35.05|0
1760375700000|2025-10-13 17:15:00|37.63|35.63|37.85|35.85|37.91|35.91|37.51|35.51|0
1760376000000|2025-10-13 17:20:00|37.88|35.88|37.67|35.67|37.92|35.92|37.51|35.51|0
1760376300000|2025-10-13 17:25:00|37.72|35.72|37.94|35.94|38.01|36.01|37.7|35.7|0
1760376600000|2025-10-13 17:30:00|37.91|35.91|37.95|35.95|37.98|35.98|37.77|35.77|0
1760376900000|2025-10-13 17:35:00|37.97|35.97|38.03|36.03|38.06|36.06|37.89|35.89|0
1760377200000|2025-10-13 17:40:00|38.01|36.01|38.15|36.15|38.17|36.17|37.95|35.95|0
1760377500000|2025-10-13 17:45:00|38.16|36.16|38.07|36.07|38.2|36.2|38.02|36.02|0
1760377800000|2025-10-13 17:50:00|38.06|36.06|37.97|35.97|38.39|36.39|37.94|35.94|0
1760378100000|2025-10-13 17:55:00|37.95|35.95|37.64|35.64|38.15|36.15|37.64|35.64|0
1760378400000|2025-10-13 18:00:00|37.63|35.63|37.32|35.32|37.69|35.69|37.25|35.25|0
1760378700000|2025-10-13 18:05:00|37.34|35.34|37.19|35.19|37.43|35.43|37.15|35.15|0
1760379000000|2025-10-13 18:10:00|37.17|35.17|37.04|35.04|37.22|35.22|36.91|34.91|0
1760379300000|2025-10-13 18:15:00|37.01|35.01|36.92|34.92|37.04|35.04|36.87|34.87|0
1760379600000|2025-10-13 18:20:00|36.9|34.9|36.57|34.57|36.9|34.9|36.56|34.56|0
1760379900000|2025-10-13 18:25:00|36.56|34.56|36.57|34.57|36.78|34.78|36.44|34.44|0
1760380200000|2025-10-13 18:30:00|36.56|34.56|36.68|34.68|36.68|34.68|36.41|34.41|0
1760380500000|2025-10-13 18:35:00|36.67|34.67|36.96|34.96|36.96|34.96|36.59|34.59|0
1760380800000|2025-10-13 18:40:00|36.92|34.92|37.33|35.33|37.4|35.4|36.9|34.9|0
1760381100000|2025-10-13 18:45:00|37.32|35.32|37.43|35.43|37.48|35.48|37.32|35.32|0
1760381400000|2025-10-13 18:50:00|37.45|35.45|37.66|35.66|37.71|35.71|37.17|35.17|0
1760381700000|2025-10-13 18:55:00|37.67|35.67|37.82|35.82|37.91|35.91|37.59|35.59|0
1760382000000|2025-10-13 19:00:00|37.8|35.8|37.93|35.93|38.08|36.08|37.63|35.63|0
1760382300000|2025-10-13 19:05:00|37.94|35.94|37.62|35.62|37.99|35.99|37.57|35.57|0
1760382600000|2025-10-13 19:10:00|37.61|35.61|37.82|35.82|37.86|35.86|37.47|35.47|0
1760382900000|2025-10-13 19:15:00|37.81|35.81|37.41|35.41|37.86|35.86|37.36|35.36|0
1760383200000|2025-10-13 19:20:00|37.4|35.4|37.2|35.2|37.41|35.41|37.1|35.1|0
1760383500000|2025-10-13 19:25:00|37.19|35.19|37.57|35.57|37.58|35.58|37.15|35.15|0
1760383800000|2025-10-13 19:30:00|37.61|35.61|37.34|35.34|37.63|35.63|37.32|35.32|0
1760384100000|2025-10-13 19:35:00|37.31|35.31|37.25|35.25|37.47|35.47|37.23|35.23|0
1760384400000|2025-10-13 19:40:00|37.21|35.21|37.12|35.12|37.22|35.22|36.98|34.98|0
1760384700000|2025-10-13 19:45:00|37.13|35.13|37.52|35.52|37.52|35.52|37.11|35.11|0
1760385000000|2025-10-13 19:50:00|37.49|35.49|37.21|35.21|37.61|35.61|37.04|35.04|0
1760385300000|2025-10-13 19:55:00|37.18|35.18|37.43|35.43|37.51|35.51|37.13|35.13|0
1760385600000|2025-10-13 20:00:00|37.46|35.46|37.69|35.69|37.7|35.7|37.37|35.37|0
1760385900000|2025-10-13 20:05:00|37.68|35.68|37.67|35.67|37.73|35.73|37.62|35.62|0
1760386200000|2025-10-13 20:10:00|37.66|35.66|37.73|35.73|37.74|35.74|37.63|35.63|0
1760386500000|2025-10-13 20:15:00|37.71|35.71|37.76|35.76|37.81|35.81|37.67|35.67|0
1760386800000|2025-10-13 20:20:00|37.73|35.73|37.77|35.77|37.8|35.8|37.7|35.7|0
1760387100000|2025-10-13 20:25:00|37.74|35.74|37.76|35.76|37.8|35.8|37.73|35.73|0
1760387400000|2025-10-13 20:30:00|37.77|35.77|37.88|35.88|37.92|35.92|37.7|35.7|0
1760387700000|2025-10-13 20:35:00|37.9|35.9|37.94|35.94|37.94|35.94|37.86|35.86|0
1760388000000|2025-10-13 20:40:00|37.92|35.92|37.9|35.9|37.93|35.93|37.87|35.87|0
1760388300000|2025-10-13 20:45:00|37.92|35.92|37.95|35.95|37.95|35.95|37.88|35.88|0
1760388600000|2025-10-13 20:50:00|37.92|35.92|37.92|35.92|37.94|35.94|37.9|35.9|0
1760388900000|2025-10-13 20:55:00|38.42|35.42|38.37|35.37|38.43|35.43|38.34|35.34|0
1760389200000|2025-10-13 21:00:00|38.33|35.33|38.31|35.31|38.33|35.33|38.28|35.28|0
1760389500000|2025-10-13 21:05:00|38.29|35.29|38.28|35.28|38.31|35.31|38.28|35.28|0
1760389800000|2025-10-13 21:10:00|38.27|35.27|38.27|35.27|38.27|35.27|38.27|35.27|0
1760390100000|2025-10-13 21:15:00|38.26|35.26|38.26|35.26|38.27|35.27|38.26|35.26|0
1760391000000|2025-10-13 21:30:00|38.25|35.25|38.26|35.26|38.26|35.26|38.25|35.25|0
1760391300000|2025-10-13 21:35:00|38.28|35.28|38.28|35.28|38.28|35.28|38.28|35.28|0
1760391900000|2025-10-13 21:45:00|38.27|35.27|38.23|35.23|38.28|35.28|38.22|35.22|0
1760392500000|2025-10-13 21:55:00|38.22|35.22|38.18|35.18|38.25|35.25|38.18|35.18|0
1760392800000|2025-10-13 22:00:00|38.28|35.28|38.11|35.11|38.28|35.28|38.08|35.08|0
1760393100000|2025-10-13 22:05:00|38.12|35.12|38.12|35.12|38.13|35.13|38.07|35.07|0
1760393400000|2025-10-13 22:10:00|38.11|35.11|38.05|35.05|38.18|35.18|38.04|35.04|0
1760393700000|2025-10-13 22:15:00|38.04|35.04|38.01|35.01|38.08|35.08|37.95|34.95|0
1760394000000|2025-10-13 22:20:00|38.02|35.02|38.21|35.21|38.21|35.21|38.01|35.01|0
1760394300000|2025-10-13 22:25:00|38.22|35.22|38.32|35.32|38.32|35.32|38.16|35.16|0
1760394600000|2025-10-13 22:30:00|38.28|35.28|38.16|35.16|38.28|35.28|38.12|35.12|0
1760394900000|2025-10-13 22:35:00|38.14|35.14|38.16|35.16|38.19|35.19|38.06|35.06|0
1760395200000|2025-10-13 22:40:00|38.14|35.14|38.07|35.07|38.17|35.17|38.07|35.07|0
1760395500000|2025-10-13 22:45:00|38.08|35.08|38.03|35.03|38.11|35.11|37.98|34.98|0
1760395800000|2025-10-13 22:50:00|38.01|35.01|38.05|35.05|38.06|35.06|38.01|35.01|0
1760396100000|2025-10-13 22:55:00|38.04|35.04|37.96|34.96|38.07|35.07|37.96|34.96|0
1760396400000|2025-10-13 23:00:00|37.97|34.97|37.99|34.99|38.15|35.15|37.96|34.96|0
1760396700000|2025-10-13 23:05:00|37.98|34.98|38.1|35.1|38.15|35.15|37.98|34.98|0
1760397000000|2025-10-13 23:10:00|38.11|35.11|38.24|35.24|38.24|35.24|38.1|35.1|0
1760397300000|2025-10-13 23:15:00|38.23|35.23|38.12|35.12|38.28|35.28|38.1|35.1|0
1760397600000|2025-10-13 23:20:00|38.13|35.13|38.07|35.07|38.14|35.14|38.04|35.04|0
1760397900000|2025-10-13 23:25:00|38.08|35.08|38.11|35.11|38.14|35.14|38.08|35.08|0
1760398200000|2025-10-13 23:30:00|38.12|35.12|38.17|35.17|38.22|35.22|38.11|35.11|0
1760398500000|2025-10-13 23:35:00|38.18|35.18|38.29|35.29|38.3|35.3|38.18|35.18|0
1760398800000|2025-10-13 23:40:00|38.28|35.28|38.31|35.31|38.37|35.37|38.24|35.24|0
1760399100000|2025-10-13 23:45:00|38.32|35.32|38.31|35.31|38.39|35.39|38.29|35.29|0
1760399400000|2025-10-13 23:50:00|38.3|35.3|38.25|35.25|38.3|35.3|38.23|35.23|0
1760399700000|2025-10-13 23:55:00|38.24|35.24|38.2|35.2|38.25|35.25|38.2|35.2|0
1760400000000|2025-10-14 00:00:00|38.22|35.22|38|35|38.32|35.32|37.97|34.97|0
1760400300000|2025-10-14 00:05:00|37.99|34.99|37.86|34.86|37.99|34.99|37.81|34.81|0
1760400600000|2025-10-14 00:10:00|37.87|34.87|37.81|34.81|37.98|34.98|37.71|34.71|0
1760400900000|2025-10-14 00:15:00|37.8|34.8|36.83|34.83|37.81|35.25|36.77|34.75|0
1760401200000|2025-10-14 00:20:00|36.85|34.85|36.66|34.66|36.85|34.85|36.66|34.66|0
1760401500000|2025-10-14 00:25:00|36.72|34.72|36.57|34.57|36.73|34.73|36.5|34.5|0
1760401800000|2025-10-14 00:30:00|36.59|34.59|36.1|34.1|36.6|34.6|36.06|34.06|0
1760402100000|2025-10-14 00:35:00|36.09|34.09|36.28|34.28|36.34|34.34|36.09|34.09|0
1760402400000|2025-10-14 00:40:00|36.26|34.26|36.33|34.33|36.44|34.44|36.24|34.24|0
1760402700000|2025-10-14 00:45:00|36.35|34.35|36.63|34.63|36.69|34.69|36.34|34.34|0
1760403000000|2025-10-14 00:50:00|36.64|34.64|36.62|34.62|36.66|34.66|36.55|34.55|0
1760403300000|2025-10-14 00:55:00|36.61|34.61|36.59|34.59|36.67|34.67|36.54|34.54|0
1760403600000|2025-10-14 01:00:00|36.62|34.62|36.8|34.8|36.81|34.81|36.51|34.51|0
1760403900000|2025-10-14 01:05:00|36.84|34.84|36.73|34.73|37.04|35.04|36.67|34.67|0
1760404200000|2025-10-14 01:10:00|36.74|34.74|36.69|34.69|36.85|34.85|36.65|34.65|0
1760404500000|2025-10-14 01:15:00|36.7|34.7|36.78|34.78|36.86|34.86|36.68|34.68|0
1760404800000|2025-10-14 01:20:00|36.76|34.76|36.68|34.68|36.81|34.81|36.65|34.65|0
1760405100000|2025-10-14 01:25:00|36.67|34.67|36.54|34.54|36.73|34.73|36.54|34.54|0
1760405400000|2025-10-14 01:30:00|36.55|34.55|36.67|34.67|36.73|34.73|36.54|34.54|0
1760405700000|2025-10-14 01:35:00|36.66|34.66|36.61|34.61|36.71|34.71|36.57|34.57|0
1760406000000|2025-10-14 01:40:00|36.55|34.55|36.53|34.53|36.59|34.59|36.45|34.45|0
1760406300000|2025-10-14 01:45:00|36.51|34.51|36.51|34.51|36.58|34.58|36.46|34.46|0
1760406600000|2025-10-14 01:50:00|36.52|34.52|36.54|34.54|36.56|34.56|36.48|34.48|0
1760406900000|2025-10-14 01:55:00|36.55|34.55|36.51|34.51|36.57|34.57|36.46|34.46|0
1760407200000|2025-10-14 02:00:00|36.5|34.5|36.42|34.42|36.62|34.62|36.38|34.38|0
1760407500000|2025-10-14 02:05:00|36.44|34.44|36.4|34.4|36.49|34.49|36.37|34.37|0
1760407800000|2025-10-14 02:10:00|36.42|34.42|36.4|34.4|36.45|34.45|36.32|34.32|0
1760408100000|2025-10-14 02:15:00|36.41|34.41|36.41|34.41|36.45|34.45|36.36|34.36|0
1760408400000|2025-10-14 02:20:00|36.44|34.44|36.37|34.37|36.45|34.45|36.28|34.28|0
1760408700000|2025-10-14 02:25:00|36.35|34.35|36.6|34.6|36.62|34.62|36.35|34.35|0
1760409000000|2025-10-14 02:30:00|36.61|34.61|36.65|34.65|36.67|34.67|36.57|34.57|0
1760409300000|2025-10-14 02:35:00|36.63|34.63|36.71|34.71|36.78|34.78|36.6|34.6|0
1760409600000|2025-10-14 02:40:00|36.73|34.73|36.73|34.73|36.74|34.74|36.68|34.68|0
1760409900000|2025-10-14 02:45:00|36.71|34.71|36.84|34.84|36.88|34.88|36.68|34.68|0
1760410200000|2025-10-14 02:50:00|36.85|34.85|36.99|34.99|37|35|36.83|34.83|0
1760410500000|2025-10-14 02:55:00|36.98|34.98|36.99|34.99|37|35|36.91|34.91|0
1760410800000|2025-10-14 03:00:00|36.97|34.97|37.09|35.09|37.12|35.12|36.92|34.92|0
1760411100000|2025-10-14 03:05:00|37.08|35.08|37.3|35.3|37.37|35.37|37.08|35.08|0
1760411400000|2025-10-14 03:10:00|37.33|35.33|37.31|35.31|37.39|35.39|37.25|35.25|0
1760411700000|2025-10-14 03:15:00|37.29|35.29|37.56|35.56|37.58|35.58|37.27|35.27|0
1760412000000|2025-10-14 03:20:00|37.53|35.53|37.57|35.57|37.61|35.61|37.45|35.45|0
1760412300000|2025-10-14 03:25:00|37.56|35.56|37.45|35.45|37.56|35.56|37.43|35.43|0
1760412600000|2025-10-14 03:30:00|37.44|35.44|37.47|35.47|37.49|35.49|37.4|35.4|0
1760412900000|2025-10-14 03:35:00|37.46|35.46|37.46|35.46|37.53|35.53|37.41|35.41|0
1760413200000|2025-10-14 03:40:00|37.45|35.45|37.46|35.46|37.49|35.49|37.37|35.37|0
1760413500000|2025-10-14 03:45:00|37.48|35.48|37.41|35.41|37.54|35.54|37.39|35.39|0
1760413800000|2025-10-14 03:50:00|37.42|35.42|37.55|35.55|37.58|35.58|37.4|35.4|0
1760414100000|2025-10-14 03:55:00|37.53|35.53|37.56|35.56|37.62|35.62|37.51|35.51|0
1760414400000|2025-10-14 04:00:00|37.55|35.55|38.02|36.02|38.14|36.14|37.52|35.52|0
1760414700000|2025-10-14 04:05:00|38.03|36.03|38.04|36.04|38.19|36.19|37.77|35.77|0
1760415000000|2025-10-14 04:10:00|38.03|36.03|38.61|36.61|38.62|36.62|38|36|0
1760415300000|2025-10-14 04:15:00|38.59|36.59|39.41|37.41|39.45|37.45|38.53|36.53|0
1760415600000|2025-10-14 04:20:00|39.4|37.4|39.1|37.1|39.6|37.6|39.02|37.02|0
1760415900000|2025-10-14 04:25:00|39.07|37.07|39.45|37.45|39.58|37.58|38.97|36.97|0
1760416200000|2025-10-14 04:30:00|39.46|37.46|39.61|37.61|40.04|38.04|39.42|37.42|0
1760416500000|2025-10-14 04:35:00|39.59|37.59|39.61|37.61|39.82|37.82|39.37|37.37|0
1760416800000|2025-10-14 04:40:00|39.59|37.59|39.68|37.68|39.72|37.72|39.57|37.57|0
1760417100000|2025-10-14 04:45:00|39.69|37.69|39.84|37.84|39.92|37.92|39.56|37.56|0
1760417400000|2025-10-14 04:50:00|39.86|37.86|39.75|37.75|40.01|38.01|39.72|37.72|0
1760417700000|2025-10-14 04:55:00|39.73|37.73|39.44|37.44|39.77|37.77|39.35|37.35|0
1760418000000|2025-10-14 05:00:00|39.42|37.42|39.65|37.65|39.75|37.75|39.3|37.3|0
1760418300000|2025-10-14 05:05:00|39.67|37.67|39.44|37.44|39.74|37.74|39.4|37.4|0
1760418600000|2025-10-14 05:10:00|39.42|37.42|39.55|37.55|39.62|37.62|39.35|37.35|0
1760418900000|2025-10-14 05:15:00|39.52|37.52|39.36|37.36|39.59|37.59|39.24|37.24|0
1760419200000|2025-10-14 05:20:00|39.37|37.37|39.58|37.58|39.68|37.68|39.29|37.29|0
1760419500000|2025-10-14 05:25:00|39.6|37.6|39.64|37.64|39.65|37.65|39.42|37.42|0
1760419800000|2025-10-14 05:30:00|39.67|37.67|40.17|38.17|40.25|38.25|39.61|37.61|0
1760420100000|2025-10-14 05:35:00|40.16|38.16|41.28|39.28|41.3|39.3|40.14|38.14|0
1760420400000|2025-10-14 05:40:00|41.29|39.29|42.35|40.35|42.58|40.58|41.19|39.19|0
1760420700000|2025-10-14 05:45:00|42.33|40.33|42.23|40.23|42.91|40.91|42.23|40.23|0
1760421000000|2025-10-14 05:50:00|42.26|40.26|41.78|39.78|42.31|40.31|41.68|39.68|0
1760421300000|2025-10-14 05:55:00|41.8|39.8|41.77|39.77|41.9|39.9|41.7|39.7|0
1760421600000|2025-10-14 06:00:00|41.75|39.75|41.68|39.68|41.94|39.94|41.54|39.54|0
1760421900000|2025-10-14 06:05:00|41.67|39.67|41.61|39.61|41.77|39.77|41.47|39.47|0
1760422200000|2025-10-14 06:10:00|41.62|39.62|41.32|39.32|41.78|39.78|41.3|39.3|0
1760422500000|2025-10-14 06:15:00|41.31|39.31|41.53|39.53|41.6|39.6|41.31|39.31|0
1760422800000|2025-10-14 06:20:00|41.51|39.51|42.11|40.11|42.33|40.33|41.47|39.47|0
1760423100000|2025-10-14 06:25:00|42.14|40.14|41.99|39.99|42.14|40.14|41.75|39.75|0
1760423400000|2025-10-14 06:30:00|41.98|39.98|41.87|39.87|42.06|40.06|41.74|39.74|0
1760423700000|2025-10-14 06:35:00|41.86|39.86|42.35|40.35|42.37|40.37|41.83|39.83|0
1760424000000|2025-10-14 06:40:00|42.33|40.33|42.86|40.86|42.9|40.9|42.28|40.28|0
1760424300000|2025-10-14 06:45:00|42.84|40.84|42.47|40.47|42.84|40.84|42.41|40.41|0
1760424600000|2025-10-14 06:50:00|42.45|40.45|42.43|40.43|42.54|40.54|42.34|40.34|0
1760424900000|2025-10-14 06:55:00|42.44|40.44|42.53|40.53|42.73|40.73|42.35|40.35|0
1760425200000|2025-10-14 07:00:00|42.54|40.54|42.92|40.92|42.95|40.95|42.3|40.3|0
1760425500000|2025-10-14 07:05:00|42.91|40.91|43.41|41.41|43.69|41.69|42.76|40.76|0
1760425800000|2025-10-14 07:10:00|43.43|41.43|42.72|40.72|43.43|41.43|42.57|40.57|0
1760426100000|2025-10-14 07:15:00|42.73|40.73|42.24|40.24|42.76|40.76|42.03|40.03|0
1760426400000|2025-10-14 07:20:00|42.25|40.25|42.75|40.75|42.84|40.84|42.25|40.25|0
1760426700000|2025-10-14 07:25:00|42.73|40.73|42.41|40.41|42.76|40.76|42.36|40.36|0
1760427000000|2025-10-14 07:30:00|42.44|40.44|42.78|40.78|42.85|40.85|42.35|40.35|0
1760427300000|2025-10-14 07:35:00|42.79|40.79|44.79|41.19|44.94|42.94|42.66|40.66|0
1760427600000|2025-10-14 07:40:00|44.73|41.13|44.56|40.96|45.08|41.48|44.3|40.7|0
1760427900000|2025-10-14 07:45:00|44.53|40.93|44.63|41.03|44.68|41.08|44.33|40.73|0
1760428200000|2025-10-14 07:50:00|44.62|41.02|44.82|41.22|44.94|41.34|44.37|40.77|0
1760428500000|2025-10-14 07:55:00|44.86|41.26|44.75|41.15|44.96|41.36|44.5|40.9|0
1760428800000|2025-10-14 08:00:00|44.79|41.19|45.2|41.6|45.28|41.68|44.41|40.81|0
1760429100000|2025-10-14 08:05:00|45.23|41.63|44.88|41.28|45.45|41.85|44.73|41.13|0
1760429400000|2025-10-14 08:10:00|44.85|41.25|44.15|40.55|44.88|41.28|44.05|40.45|0
1760429700000|2025-10-14 08:15:00|44.11|40.51|44.13|40.53|44.34|40.74|44.01|40.41|0
1760430000000|2025-10-14 08:20:00|44.15|40.55|43.92|40.32|44.17|40.57|43.92|40.32|0
1760430300000|2025-10-14 08:25:00|43.9|40.3|43.9|40.3|44.17|40.57|43.84|40.24|0
1760430600000|2025-10-14 08:30:00|43.89|40.29|43.67|40.07|43.89|40.29|43.59|39.99|0
1760430900000|2025-10-14 08:35:00|43.66|40.06|43.06|39.46|43.76|40.16|43.05|39.45|0
1760431200000|2025-10-14 08:40:00|43.08|39.48|43.25|39.65|43.34|39.74|43.08|39.48|0
1760431500000|2025-10-14 08:45:00|43.26|39.66|43.87|40.27|43.91|40.31|43.25|39.65|0
1760431800000|2025-10-14 08:50:00|43.84|40.24|42.59|40.59|43.87|41.29|42.59|40.22|0
1760432100000|2025-10-14 08:55:00|42.58|40.58|42.5|40.5|42.68|40.68|42.39|40.39|0
1760432400000|2025-10-14 09:00:00|42.53|40.53|42.18|40.18|42.54|40.54|42.06|40.06|0
1760432700000|2025-10-14 09:05:00|42.19|40.19|42.06|40.06|42.19|40.19|42.01|40.01|0
1760433000000|2025-10-14 09:10:00|42.11|40.11|42.45|40.45|42.53|40.53|42.08|40.08|0
1760433300000|2025-10-14 09:15:00|42.48|40.48|42.56|40.56|42.75|40.75|42.44|40.44|0
1760433600000|2025-10-14 09:20:00|42.57|40.57|42.65|40.65|42.74|40.74|42.51|40.51|0
1760433900000|2025-10-14 09:25:00|42.7|40.7|42.65|40.65|42.77|40.77|42.63|40.63|0
1760434200000|2025-10-14 09:30:00|42.67|40.67|42.89|40.89|42.97|40.97|42.6|40.6|0
1760434500000|2025-10-14 09:35:00|42.9|40.9|43.1|41.1|43.13|41.13|42.88|40.88|0
1760434800000|2025-10-14 09:40:00|43.12|41.12|42.77|40.77|43.18|41.18|42.75|40.75|0
1760435100000|2025-10-14 09:45:00|42.79|40.79|42.99|40.99|42.99|40.99|42.67|40.67|0
1760435400000|2025-10-14 09:50:00|43.02|41.02|43.33|41.33|43.38|41.38|43|41|0
1760435700000|2025-10-14 09:55:00|43.35|41.35|43.38|41.38|43.44|41.44|43.25|41.25|0
1760436000000|2025-10-14 10:00:00|43.36|41.36|43.36|41.36|43.45|41.45|43.3|41.3|0
1760436300000|2025-10-14 10:05:00|43.37|41.37|43.48|41.48|43.54|41.54|43.35|41.35|0
1760436600000|2025-10-14 10:10:00|43.46|41.46|43.89|41.89|44.06|42.06|43.42|41.42|0
1760436900000|2025-10-14 10:15:00|43.97|41.97|44.21|42.21|44.25|42.25|43.97|41.97|0
1760437200000|2025-10-14 10:20:00|44.24|42.24|44.15|42.15|44.46|42.46|44.11|42.11|0
1760437500000|2025-10-14 10:25:00|44.16|42.16|44.82|42.82|44.83|42.83|43.92|41.92|0
1760437800000|2025-10-14 10:30:00|44.83|42.83|45.4|43.4|45.58|43.58|44.79|42.79|0
1760438100000|2025-10-14 10:35:00|45.41|43.41|45.04|43.04|45.47|43.47|44.8|42.8|0
1760438400000|2025-10-14 10:40:00|45.06|43.06|45.75|43.75|45.82|43.82|44.99|42.99|0
1760438700000|2025-10-14 10:45:00|45.74|43.74|46.23|44.23|46.33|44.33|45.74|43.74|0
1760439000000|2025-10-14 10:50:00|46.28|44.28|46.33|44.33|46.33|44.33|45.88|43.88|0
1760439300000|2025-10-14 10:55:00|46.32|44.32|45.05|43.05|46.41|44.41|45.05|43.05|0
1760439600000|2025-10-14 11:00:00|45.03|43.03|44.3|42.3|45.05|43.05|44.3|42.3|0
1760439900000|2025-10-14 11:05:00|44.33|42.33|43.79|41.79|44.36|42.36|43.55|41.55|0
1760440200000|2025-10-14 11:10:00|43.77|41.77|43.7|41.7|43.82|41.82|43.56|41.56|0
1760440500000|2025-10-14 11:15:00|43.71|41.71|43.6|41.6|43.71|41.71|43.39|41.39|0
1760440800000|2025-10-14 11:20:00|43.58|41.58|43.36|41.36|43.63|41.63|43.31|41.31|0
1760441100000|2025-10-14 11:25:00|43.37|41.37|43.19|41.19|43.45|41.45|43.04|41.04|0
1760441400000|2025-10-14 11:30:00|43.22|41.22|43.16|41.16|43.47|41.47|43.15|41.15|0
1760441700000|2025-10-14 11:35:00|43.21|41.21|42.89|40.89|43.28|41.28|42.77|40.77|0
1760442000000|2025-10-14 11:40:00|42.9|40.9|43.18|41.18|43.21|41.21|42.85|40.85|0
1760442300000|2025-10-14 11:45:00|43.21|41.21|43.08|41.08|43.28|41.28|43.02|41.02|0
1760442600000|2025-10-14 11:50:00|43.07|41.07|42.8|40.8|43.15|41.15|42.8|40.8|0
1760442900000|2025-10-14 11:55:00|42.78|40.78|42.73|40.73|42.87|40.87|42.7|40.7|0
1760443200000|2025-10-14 12:00:00|42.72|40.72|43.2|41.2|43.22|41.22|42.7|40.7|0
1760443500000|2025-10-14 12:05:00|43.25|41.25|43.38|41.38|43.47|41.47|43.13|41.13|0
1760443800000|2025-10-14 12:10:00|43.36|41.36|43.24|41.24|43.38|41.38|43.1|41.1|0
1760444100000|2025-10-14 12:15:00|43.23|41.23|43.23|41.23|43.33|41.33|43.09|41.09|0
1760444400000|2025-10-14 12:20:00|43.25|41.25|43.16|41.16|43.34|41.34|43.1|41.1|0
1760444700000|2025-10-14 12:25:00|43.14|41.14|42.97|40.97|43.16|41.16|42.92|40.92|0
1760445000000|2025-10-14 12:30:00|42.99|40.99|43.37|41.37|43.4|41.4|42.95|40.95|0
1760445300000|2025-10-14 12:35:00|43.38|41.38|44.01|42.01|44.12|42.12|43.34|41.34|0
1760445600000|2025-10-14 12:40:00|44|42|44.66|42.66|44.87|42.87|43.88|41.88|0
1760445900000|2025-10-14 12:45:00|44.59|42.59|44.37|42.37|44.6|42.6|44.27|42.27|0
1760446200000|2025-10-14 12:50:00|44.31|42.31|43.74|41.74|44.35|42.35|43.66|41.66|0
1760446500000|2025-10-14 12:55:00|43.71|41.71|43.74|41.74|43.84|41.84|43.7|41.7|0
1760446800000|2025-10-14 13:00:00|43.77|41.77|43.4|41.4|43.82|41.82|43.32|41.32|0
1760447100000|2025-10-14 13:05:00|43.39|41.39|43.41|41.41|43.5|41.5|43.34|41.34|0
1760447400000|2025-10-14 13:10:00|43.44|41.44|43.46|41.46|43.52|41.52|43.37|41.37|0
1760447700000|2025-10-14 13:15:00|43.48|41.48|43.31|41.31|43.55|41.55|43.29|41.29|0
1760448000000|2025-10-14 13:20:00|43.3|41.3|43.56|41.56|43.62|41.62|43.3|41.3|0
1760448300000|2025-10-14 13:25:00|43.54|41.54|43.67|41.67|43.67|41.67|43.48|41.48|0
1760448600000|2025-10-14 13:30:00|43.5|41.5|44.89|42.89|44.93|42.93|43.46|41.46|0
1760448900000|2025-10-14 13:35:00|44.87|42.87|45.61|43.61|46.57|44.57|44.87|42.87|0
1760449200000|2025-10-14 13:40:00|45.59|43.59|47.31|45.31|47.49|45.49|45.52|43.52|0
1760449500000|2025-10-14 13:45:00|47.29|45.29|46.33|44.33|47.75|45.75|45.91|43.91|0
1760449800000|2025-10-14 13:50:00|46.34|44.34|45.24|43.24|46.89|44.89|45.2|43.2|0
1760450100000|2025-10-14 13:55:00|45.2|43.2|44.35|42.35|45.24|43.24|44.31|42.31|0
1760450400000|2025-10-14 14:00:00|44.38|42.38|43.93|41.93|44.77|42.77|43.85|41.85|0
1760450700000|2025-10-14 14:05:00|43.88|41.88|44.57|42.57|44.6|42.6|43.71|41.71|0
1760451000000|2025-10-14 14:10:00|44.54|42.54|43.79|41.79|44.54|42.54|43.58|41.58|0
1760451300000|2025-10-14 14:15:00|43.8|41.8|43.39|41.39|43.96|41.96|43.28|41.28|0
1760451600000|2025-10-14 14:20:00|43.41|41.41|42.68|40.68|43.41|41.41|42.66|40.66|0
1760451900000|2025-10-14 14:25:00|42.65|40.65|42.22|40.22|42.68|40.68|42.15|40.15|0
1760452200000|2025-10-14 14:30:00|42.24|40.24|42.38|40.38|42.71|40.71|42.18|40.18|0
1760452500000|2025-10-14 14:35:00|42.36|40.36|41.95|39.95|42.36|40.36|41.89|39.89|0
1760452800000|2025-10-14 14:40:00|41.96|39.96|42.1|40.1|42.12|40.12|41.79|39.79|0
1760453100000|2025-10-14 14:45:00|42.07|40.07|41.93|39.93|42.28|40.28|41.82|39.82|0
1760453400000|2025-10-14 14:50:00|41.85|39.85|42.02|40.02|42.61|40.61|41.85|39.85|0
1760453700000|2025-10-14 14:55:00|42.03|40.03|42.12|40.12|42.56|40.56|41.99|39.99|0
1760454000000|2025-10-14 15:00:00|42.06|40.06|41.44|39.44|42.11|40.11|41.41|39.41|0
1760454300000|2025-10-14 15:05:00|41.46|39.46|41.75|39.75|41.75|39.75|41.08|39.08|0
1760454600000|2025-10-14 15:10:00|41.73|39.73|41.78|39.78|41.91|39.91|41.53|39.53|0
1760454900000|2025-10-14 15:15:00|41.79|39.79|42.05|40.05|42.17|40.17|41.69|39.69|0
1760455200000|2025-10-14 15:20:00|42.03|40.03|41.33|39.33|42.06|40.06|41.33|39.33|0
1760455500000|2025-10-14 15:25:00|41.32|39.32|41.84|39.84|41.9|39.9|41.24|39.24|0
1760455800000|2025-10-14 15:30:00|41.83|39.83|41.47|39.47|41.86|39.86|41.39|39.39|0
1760456100000|2025-10-14 15:35:00|41.48|39.48|41.67|39.67|41.81|39.81|40.54|38.54|0
1760456400000|2025-10-14 15:40:00|41.68|39.68|40.7|38.7|41.71|39.71|40.54|38.54|0
1760456700000|2025-10-14 15:45:00|40.69|38.69|39.89|37.89|40.69|38.69|39.88|37.88|0
1760457000000|2025-10-14 15:50:00|39.86|37.86|39.19|37.19|39.89|37.89|39.09|37.09|0
1760457300000|2025-10-14 15:55:00|39.17|37.17|39.53|37.53|39.59|37.59|39.15|37.15|0
1760457600000|2025-10-14 16:00:00|39.51|37.51|39.91|37.91|39.91|37.91|39.44|37.44|0
1760457900000|2025-10-14 16:05:00|39.9|37.9|40.28|38.28|40.32|38.32|39.79|37.79|0
1760458200000|2025-10-14 16:10:00|40.27|38.27|39.92|37.92|40.27|38.27|39.85|37.85|0
1760458500000|2025-10-14 16:15:00|39.9|37.9|39.41|37.41|39.96|37.96|39.39|37.39|0
1760458800000|2025-10-14 16:20:00|39.43|37.43|38.93|36.93|39.46|37.46|38.63|36.63|0
1760459100000|2025-10-14 16:25:00|38.94|36.94|38.73|36.73|39.07|37.07|38.64|36.64|0
1760459400000|2025-10-14 16:30:00|38.72|36.72|38.33|36.33|38.72|36.72|38.22|36.22|0
1760459700000|2025-10-14 16:35:00|38.32|36.32|38.53|36.53|38.58|36.58|38.12|36.12|0
1760460000000|2025-10-14 16:40:00|38.54|36.54|38.38|36.38|38.56|36.56|38.23|36.23|0
1760460300000|2025-10-14 16:45:00|38.36|36.36|38.08|36.08|38.39|36.39|37.96|35.96|0
1760460600000|2025-10-14 16:50:00|38.12|36.12|38.08|36.08|38.18|36.18|37.84|35.84|0
1760460900000|2025-10-14 16:55:00|38.13|36.13|38.77|36.77|38.78|36.78|38.13|36.13|0
1760461200000|2025-10-14 17:00:00|38.78|36.78|38.81|36.81|39.2|37.2|38.73|36.73|0
1760461500000|2025-10-14 17:05:00|38.84|36.84|38.37|36.37|38.85|36.85|38.29|36.29|0
1760461800000|2025-10-14 17:10:00|38.36|36.36|38.29|36.29|38.43|36.43|38.03|36.03|0
1760462100000|2025-10-14 17:15:00|38.28|36.28|38.33|36.33|38.4|36.4|38.15|36.15|0
1760462400000|2025-10-14 17:20:00|38.31|36.31|38.05|36.05|38.35|36.35|38|36|0
1760462700000|2025-10-14 17:25:00|38.04|36.04|37.86|35.86|38.06|36.06|37.77|35.77|0
1760463000000|2025-10-14 17:30:00|37.88|35.88|38.18|36.18|38.24|36.24|37.81|35.81|0
1760463300000|2025-10-14 17:35:00|38.16|36.16|38.28|36.28|38.34|36.34|38.16|36.16|0
1760463600000|2025-10-14 17:40:00|38.26|36.26|37.8|35.8|38.28|36.28|37.77|35.77|0
1760463900000|2025-10-14 17:45:00|37.78|35.78|37.59|35.59|37.83|35.83|37.54|35.54|0
1760464200000|2025-10-14 17:50:00|37.6|35.6|37.72|35.72|37.79|35.79|37.41|35.41|0
1760464500000|2025-10-14 17:55:00|37.74|35.74|37.93|35.93|37.99|35.99|37.61|35.61|0
1760464800000|2025-10-14 18:00:00|37.88|35.88|37.98|35.98|38.09|36.09|37.8|35.8|0
1760465100000|2025-10-14 18:05:00|37.99|35.99|38.01|36.01|38.17|36.17|37.94|35.94|0
1760465400000|2025-10-14 18:10:00|38.02|36.02|37.82|35.82|38.06|36.06|37.74|35.74|0
1760465700000|2025-10-14 18:15:00|37.78|35.78|37.75|35.75|37.88|35.88|37.61|35.61|0
1760466000000|2025-10-14 18:20:00|37.69|35.69|37.93|35.93|37.99|35.99|37.67|35.67|0
1760466300000|2025-10-14 18:25:00|37.94|35.94|37.6|35.6|38.03|36.03|37.51|35.51|0
1760466600000|2025-10-14 18:30:00|37.61|35.61|37.65|35.65|37.71|35.71|37.47|35.47|0
1760466900000|2025-10-14 18:35:00|37.66|35.66|37.98|35.98|37.98|35.98|37.6|35.6|0
1760467200000|2025-10-14 18:40:00|38.01|36.01|37.94|35.94|38.14|36.14|37.9|35.9|0
1760467500000|2025-10-14 18:45:00|37.93|35.93|37.69|35.69|37.97|35.97|37.69|35.69|0
1760467800000|2025-10-14 18:50:00|37.7|35.7|37.57|35.57|37.72|35.72|37.53|35.53|0
1760468100000|2025-10-14 18:55:00|37.59|35.59|37.79|35.79|37.89|35.89|37.57|35.57|0
1760468400000|2025-10-14 19:00:00|37.78|35.78|37.53|35.53|37.78|35.78|37.48|35.48|0
1760468700000|2025-10-14 19:05:00|37.55|35.55|37.73|35.73|37.85|35.85|37.48|35.48|0
1760469000000|2025-10-14 19:10:00|37.71|35.71|37.86|35.86|37.89|35.89|37.58|35.58|0
1760469300000|2025-10-14 19:15:00|37.85|35.85|37.75|35.75|37.9|35.9|37.64|35.64|0
1760469600000|2025-10-14 19:20:00|37.79|35.79|37.76|35.76|37.81|35.81|37.67|35.67|0
1760469900000|2025-10-14 19:25:00|37.74|35.74|37.96|35.96|38|36|37.68|35.68|0
1760470200000|2025-10-14 19:30:00|37.99|35.99|38.16|36.16|38.19|36.19|37.97|35.97|0
1760470500000|2025-10-14 19:35:00|38.14|36.14|40.21|37.01|40.95|38.47|38.11|36.11|0
1760470800000|2025-10-14 19:40:00|40.19|36.99|41.51|38.31|41.85|38.65|40.05|36.85|0
1760471100000|2025-10-14 19:45:00|41.52|38.32|41.17|37.97|41.85|38.65|40.89|37.69|0
1760471400000|2025-10-14 19:50:00|41.25|38.05|40.87|37.67|41.55|38.35|40.63|37.43|0
1760471700000|2025-10-14 19:55:00|40.95|37.75|40.04|38.04|41.16|38.13|39.71|37.52|0
1760472000000|2025-10-14 20:00:00|39.83|37.83|39.64|37.64|39.83|37.83|39.47|37.47|0
1760472300000|2025-10-14 20:05:00|39.62|37.62|40.7|38.7|40.74|38.74|39.56|37.56|0
1760472600000|2025-10-14 20:10:00|40.72|38.72|40.69|38.69|40.85|38.85|40.61|38.61|0
1760472900000|2025-10-14 20:15:00|40.7|38.7|41.05|39.05|41.05|39.05|40.69|38.69|0
1760473200000|2025-10-14 20:20:00|41.07|39.07|41.2|39.2|41.22|39.22|41.03|39.03|0
1760473500000|2025-10-14 20:25:00|41.17|39.17|41.18|39.18|41.24|39.24|41.11|39.11|0
1760473800000|2025-10-14 20:30:00|41.21|39.21|40.86|38.86|41.21|39.21|40.84|38.84|0
1760474100000|2025-10-14 20:35:00|40.87|38.87|40.96|38.96|40.97|38.97|40.85|38.85|0
1760474400000|2025-10-14 20:40:00|40.97|38.97|40.87|38.87|40.97|38.97|40.87|38.87|0
1760474700000|2025-10-14 20:45:00|40.86|38.86|40.81|38.81|40.96|38.96|40.81|38.81|0
1760475000000|2025-10-14 20:50:00|40.79|38.79|40.47|38.47|40.84|38.84|40.39|38.39|0
1760475300000|2025-10-14 20:55:00|40.44|38.44|41.04|38.04|41.15|38.44|40.44|37.99|0
1760475600000|2025-10-14 21:00:00|41.06|38.06|41.09|38.09|41.11|38.11|41.01|38.01|0
1760475900000|2025-10-14 21:05:00|41.12|38.12|41.07|38.07|41.13|38.13|41.01|38.01|0
1760476200000|2025-10-14 21:10:00|41.06|38.06|41.01|38.01|41.09|38.09|41.01|38.01|0
1760476500000|2025-10-14 21:15:00|41.02|38.02|41.07|38.07|41.12|38.12|41.01|38.01|0
1760476800000|2025-10-14 21:20:00|41.05|38.05|41.03|38.03|41.05|38.05|41|38|0
1760477100000|2025-10-14 21:25:00|41.05|38.05|41.06|38.06|41.08|38.08|41.05|38.05|0
1760477400000|2025-10-14 21:30:00|41.05|38.05|41.02|38.02|41.05|38.05|41.02|38.02|0
1760477700000|2025-10-14 21:35:00|41.01|38.01|41|38|41.01|38.01|40.99|37.99|0
1760478000000|2025-10-14 21:40:00|41.01|38.01|41.03|38.03|41.04|38.04|41|38|0
1760478300000|2025-10-14 21:45:00|40.99|37.99|41|38|41.01|38.01|40.99|37.99|0
1760478600000|2025-10-14 21:50:00|41.01|38.01|41|38|41.01|38.01|41|38|0
1760478900000|2025-10-14 21:55:00|40.99|37.99|40.99|37.99|41|38|40.98|37.98|0
1760479200000|2025-10-14 22:00:00|40.95|37.95|40.37|37.37|41.01|38.01|40.29|37.29|0
1760479500000|2025-10-14 22:05:00|40.38|37.38|40.8|37.8|40.8|37.8|40.3|37.3|0
1760479800000|2025-10-14 22:10:00|40.79|37.79|40.81|37.81|40.81|37.81|40.52|37.52|0
1760480100000|2025-10-14 22:15:00|40.8|37.8|40.95|37.95|40.99|37.99|40.78|37.78|0
1760480400000|2025-10-14 22:20:00|40.93|37.93|40.84|37.84|40.93|37.93|40.8|37.8|0
1760480700000|2025-10-14 22:25:00|40.82|37.82|40.73|37.73|40.86|37.86|40.63|37.63|0
1760481000000|2025-10-14 22:30:00|40.69|37.69|40.85|37.85|40.91|37.91|40.64|37.64|0
1760481300000|2025-10-14 22:35:00|40.84|37.84|40.74|37.74|40.85|37.85|40.72|37.72|0
1760481600000|2025-10-14 22:40:00|40.73|37.73|40.72|37.72|40.77|37.77|40.67|37.67|0
1760481900000|2025-10-14 22:45:00|40.71|37.71|40.73|37.73|40.77|37.77|40.67|37.67|0
1760482200000|2025-10-14 22:50:00|40.76|37.76|40.68|37.68|40.77|37.77|40.64|37.64|0
1760482500000|2025-10-14 22:55:00|40.69|37.69|40.65|37.65|40.7|37.7|40.63|37.63|0
1760482800000|2025-10-14 23:00:00|40.66|37.66|40.61|37.61|40.76|37.76|40.61|37.61|0
1760483100000|2025-10-14 23:05:00|40.6|37.6|40.57|37.57|40.7|37.7|40.45|37.45|0
1760483400000|2025-10-14 23:10:00|40.56|37.56|40.37|37.37|40.57|37.57|40.34|37.34|0
1760483700000|2025-10-14 23:15:00|40.36|37.36|40.31|37.31|40.4|37.4|40.31|37.31|0
1760484000000|2025-10-14 23:20:00|40.28|37.28|40.25|37.25|40.31|37.31|40.16|37.16|0
1760484300000|2025-10-14 23:25:00|40.27|37.27|40.48|37.48|40.53|37.53|40.27|37.27|0
1760484600000|2025-10-14 23:30:00|40.47|37.47|40.39|37.39|40.53|37.53|40.35|37.35|0
1760484900000|2025-10-14 23:35:00|40.4|37.4|40.48|37.48|40.5|37.5|40.39|37.39|0
1760485200000|2025-10-14 23:40:00|40.47|37.47|40.5|37.5|40.56|37.56|40.45|37.45|0
1760485500000|2025-10-14 23:45:00|40.48|37.48|40.42|37.42|40.54|37.54|40.39|37.39|0
1760485800000|2025-10-14 23:50:00|40.44|37.44|40.46|37.46|40.54|37.54|40.41|37.41|0
1760486100000|2025-10-14 23:55:00|40.45|37.45|40.72|37.72|40.72|37.72|40.45|37.45|0
1760486400000|2025-10-15 00:00:00|40.7|37.7|40.59|37.59|40.84|37.84|40.57|37.57|0
1760486700000|2025-10-15 00:05:00|40.6|37.6|40.68|37.68|40.86|37.86|40.59|37.59|0
1760487000000|2025-10-15 00:10:00|40.7|37.7|40.94|37.94|41.05|38.05|40.7|37.7|0
1760487300000|2025-10-15 00:15:00|40.97|37.97|40.26|38.26|41.01|38.44|40.18|37.91|0
1760487600000|2025-10-15 00:20:00|40.25|38.25|40.26|38.26|40.33|38.33|40.19|38.19|0
1760487900000|2025-10-15 00:25:00|40.28|38.28|40.09|38.09|40.29|38.29|40.06|38.06|0
1760488200000|2025-10-15 00:30:00|40.1|38.1|40.12|38.12|40.14|38.14|39.88|37.88|0
1760488500000|2025-10-15 00:35:00|40.1|38.1|39.97|37.97|40.23|38.23|39.86|37.86|0
1760488800000|2025-10-15 00:40:00|39.99|37.99|39.89|37.89|40.02|38.02|39.89|37.89|0
1760489100000|2025-10-15 00:45:00|39.91|37.91|39.74|37.74|39.94|37.94|39.64|37.64|0
1760489400000|2025-10-15 00:50:00|39.73|37.73|39.75|37.75|39.76|37.76|39.62|37.62|0
1760489700000|2025-10-15 00:55:00|39.76|37.76|39.65|37.65|39.77|37.77|39.62|37.62|0
1760490000000|2025-10-15 01:00:00|39.68|37.68|39.67|37.67|39.72|37.72|39.53|37.53|0
1760490300000|2025-10-15 01:05:00|39.68|37.68|39.9|37.9|39.93|37.93|39.66|37.66|0
1760490600000|2025-10-15 01:10:00|39.91|37.91|39.89|37.89|40.02|38.02|39.81|37.81|0
1760490900000|2025-10-15 01:15:00|39.86|37.86|39.68|37.68|39.89|37.89|39.6|37.6|0
1760491200000|2025-10-15 01:20:00|39.7|37.7|39.47|37.47|39.7|37.7|39.47|37.47|0
1760491500000|2025-10-15 01:25:00|39.48|37.48|39.37|37.37|39.48|37.48|39.3|37.3|0
1760491800000|2025-10-15 01:30:00|39.38|37.38|39.45|37.45|39.53|37.53|39.33|37.33|0
1760492100000|2025-10-15 01:35:00|39.46|37.46|39.47|37.47|39.52|37.52|39.42|37.42|0
1760492400000|2025-10-15 01:40:00|39.46|37.46|39.59|37.59|39.61|37.61|39.42|37.42|0
1760492700000|2025-10-15 01:45:00|39.6|37.6|39.61|37.61|39.64|37.64|39.53|37.53|0
1760493000000|2025-10-15 01:50:00|39.6|37.6|39.58|37.58|39.65|37.65|39.54|37.54|0
1760493300000|2025-10-15 01:55:00|39.6|37.6|39.56|37.56|39.62|37.62|39.53|37.53|0
1760493600000|2025-10-15 02:00:00|39.57|37.57|39.52|37.52|39.61|37.61|39.48|37.48|0
1760493900000|2025-10-15 02:05:00|39.55|37.55|39.55|37.55|39.58|37.58|39.48|37.48|0
1760494200000|2025-10-15 02:10:00|39.53|37.53|39.3|37.3|39.57|37.57|39.26|37.26|0
1760494500000|2025-10-15 02:15:00|39.29|37.29|39.19|37.19|39.35|37.35|39.12|37.12|0
1760494800000|2025-10-15 02:20:00|39.2|37.2|38.82|36.82|39.2|37.2|38.79|36.79|0
1760495100000|2025-10-15 02:25:00|38.83|36.83|38.88|36.88|38.93|36.93|38.8|36.8|0
1760495400000|2025-10-15 02:30:00|38.89|36.89|39.02|37.02|39.04|37.04|38.87|36.87|0
1760495700000|2025-10-15 02:35:00|39.03|37.03|39.32|37.32|39.32|37.32|38.99|36.99|0
1760496000000|2025-10-15 02:40:00|39.31|37.31|39.19|37.19|39.31|37.31|39.17|37.17|0
1760496300000|2025-10-15 02:45:00|39.21|37.21|39.31|37.31|39.32|37.32|39.15|37.15|0
1760496600000|2025-10-15 02:50:00|39.32|37.32|39.28|37.28|39.38|37.38|39.24|37.24|0
1760496900000|2025-10-15 02:55:00|39.29|37.29|39.39|37.39|39.39|37.39|39.23|37.23|0
1760497200000|2025-10-15 03:00:00|39.4|37.4|39.38|37.38|39.43|37.43|39.33|37.33|0
1760497500000|2025-10-15 03:05:00|39.39|37.39|39.36|37.36|39.41|37.41|39.32|37.32|0
1760497800000|2025-10-15 03:10:00|39.37|37.37|39.37|37.37|39.43|37.43|39.33|37.33|0
1760498100000|2025-10-15 03:15:00|39.38|37.38|39.62|37.62|39.69|37.69|39.35|37.35|0
1760498400000|2025-10-15 03:20:00|39.63|37.63|39.46|37.46|39.69|37.69|39.44|37.44|0
1760498700000|2025-10-15 03:25:00|39.45|37.45|39.18|37.18|39.45|37.45|39.16|37.16|0
1760499000000|2025-10-15 03:30:00|39.17|37.17|39.19|37.19|39.22|37.22|39.12|37.12|0
1760499300000|2025-10-15 03:35:00|39.22|37.22|39.29|37.29|39.29|37.29|39.09|37.09|0
1760499600000|2025-10-15 03:40:00|39.31|37.31|39.36|37.36|39.36|37.36|39.2|37.2|0
1760499900000|2025-10-15 03:45:00|39.37|37.37|39.48|37.48|39.55|37.55|39.35|37.35|0
1760500200000|2025-10-15 03:50:00|39.49|37.49|39.4|37.4|39.5|37.5|39.33|37.33|0
1760500500000|2025-10-15 03:55:00|39.42|37.42|39.42|37.42|39.5|37.5|39.34|37.34|0
1760500800000|2025-10-15 04:00:00|39.41|37.41|39.41|37.41|39.52|37.52|39.35|37.35|0
1760501100000|2025-10-15 04:05:00|39.42|37.42|39.41|37.41|39.47|37.47|39.39|37.39|0
1760501400000|2025-10-15 04:10:00|39.43|37.43|39.32|37.32|39.44|37.44|39.22|37.22|0
1760501700000|2025-10-15 04:15:00|39.22|37.22|39.21|37.21|39.35|37.35|39.17|37.17|0
1760502000000|2025-10-15 04:20:00|39.24|37.24|39.22|37.22|39.25|37.25|39.18|37.18|0
1760502300000|2025-10-15 04:25:00|39.21|37.21|39.09|37.09|39.21|37.21|38.99|36.99|0
1760502600000|2025-10-15 04:30:00|39.08|37.08|39.05|37.05|39.14|37.14|39.03|37.03|0
1760502900000|2025-10-15 04:35:00|39.04|37.04|39.09|37.09|39.11|37.11|39.03|37.03|0
1760503200000|2025-10-15 04:40:00|39.1|37.1|39.01|37.01|39.1|37.1|39|37|0
1760503500000|2025-10-15 04:45:00|38.99|36.99|38.99|36.99|39.09|37.09|38.94|36.94|0
1760503800000|2025-10-15 04:50:00|39|37|38.85|36.85|39.05|37.05|38.85|36.85|0
1760504100000|2025-10-15 04:55:00|38.9|36.9|38.86|36.86|38.94|36.94|38.85|36.85|0
1760504400000|2025-10-15 05:00:00|38.78|36.78|38.41|36.41|38.78|36.78|38.28|36.28|0
1760504700000|2025-10-15 05:05:00|38.37|36.37|38.45|36.45|38.49|36.49|38.37|36.37|0
1760505000000|2025-10-15 05:10:00|38.46|36.46|38.4|36.4|38.48|36.48|38.33|36.33|0
1760505300000|2025-10-15 05:15:00|38.42|36.42|38.4|36.4|38.47|36.47|38.34|36.34|0
1760505600000|2025-10-15 05:20:00|38.42|36.42|38.24|36.24|38.42|36.42|38.2|36.2|0
1760505900000|2025-10-15 05:25:00|38.22|36.22|38.28|36.28|38.32|36.32|38.18|36.18|0
1760506200000|2025-10-15 05:30:00|38.29|36.29|38.39|36.39|38.43|36.43|38.22|36.22|0
1760506500000|2025-10-15 05:35:00|38.37|36.37|38.36|36.36|38.41|36.41|38.34|36.34|0
1760506800000|2025-10-15 05:40:00|38.38|36.38|38.3|36.3|38.38|36.38|38.21|36.21|0
1760507100000|2025-10-15 05:45:00|38.31|36.31|38.38|36.38|38.41|36.41|38.24|36.24|0
1760507400000|2025-10-15 05:50:00|38.39|36.39|38.47|36.47|38.5|36.5|38.29|36.29|0
1760507700000|2025-10-15 05:55:00|38.45|36.45|38.45|36.45|38.52|36.52|38.42|36.42|0
1760508000000|2025-10-15 06:00:00|38.46|36.46|38.5|36.5|38.6|36.6|38.43|36.43|0
1760508300000|2025-10-15 06:05:00|38.52|36.52|38.51|36.51|38.59|36.59|38.48|36.48|0
1760508600000|2025-10-15 06:10:00|38.5|36.5|38.43|36.43|38.54|36.54|38.39|36.39|0
1760508900000|2025-10-15 06:15:00|38.42|36.42|38.53|36.53|38.62|36.62|38.4|36.4|0
1760509200000|2025-10-15 06:20:00|38.56|36.56|38.45|36.45|38.59|36.59|38.39|36.39|0
1760509500000|2025-10-15 06:25:00|38.43|36.43|38.36|36.36|38.47|36.47|38.31|36.31|0
1760509800000|2025-10-15 06:30:00|38.38|36.38|38.42|36.42|38.48|36.48|38.29|36.29|0
1760510100000|2025-10-15 06:35:00|38.41|36.41|38.29|36.29|38.49|36.49|38.27|36.27|0
1760510400000|2025-10-15 06:40:00|38.27|36.27|38.21|36.21|38.28|36.28|38.16|36.16|0
1760510700000|2025-10-15 06:45:00|38.23|36.23|38.26|36.26|38.35|36.35|38.21|36.21|0
1760511000000|2025-10-15 06:50:00|38.28|36.28|38.3|36.3|38.33|36.33|38.24|36.24|0
1760511300000|2025-10-15 06:55:00|38.32|36.32|38.34|36.34|38.42|36.42|38.27|36.27|0
1760511600000|2025-10-15 07:00:00|38.36|36.36|38.23|36.23|38.41|36.41|38.19|36.19|0
1760511900000|2025-10-15 07:05:00|38.24|36.24|38.28|36.28|38.37|36.37|38.19|36.19|0
1760512200000|2025-10-15 07:10:00|38.27|36.27|38.2|36.2|38.3|36.3|37.99|35.99|0
1760512500000|2025-10-15 07:15:00|38.18|36.18|37.93|35.93|38.21|36.21|37.85|35.85|0
1760512800000|2025-10-15 07:20:00|37.94|35.94|38.12|36.12|38.21|36.21|37.94|35.94|0
1760513100000|2025-10-15 07:25:00|38.13|36.13|38.13|36.13|38.18|36.18|38.1|36.1|0
1760513400000|2025-10-15 07:30:00|38.14|36.14|38.33|36.33|38.37|36.37|38.13|36.13|0
1760513700000|2025-10-15 07:35:00|38.32|36.32|38.18|36.18|38.39|36.39|38.16|36.16|0
1760514000000|2025-10-15 07:40:00|38.2|36.2|38.24|36.24|38.24|36.24|38.11|36.11|0
1760514300000|2025-10-15 07:45:00|38.22|36.22|38.27|36.27|38.39|36.39|38.18|36.18|0
1760514600000|2025-10-15 07:50:00|38.28|36.28|38.17|36.17|38.31|36.31|38.16|36.16|0
1760514900000|2025-10-15 07:55:00|38.18|36.18|38.04|36.04|38.21|36.21|38.01|36.01|0
1760515200000|2025-10-15 08:00:00|38.06|36.06|37.9|35.9|38.06|36.06|37.84|35.84|0
1760515500000|2025-10-15 08:05:00|37.92|35.92|37.86|35.86|37.93|35.93|37.66|35.66|0
1760515800000|2025-10-15 08:10:00|37.84|35.84|37.75|35.75|37.86|35.86|37.71|35.71|0
1760516100000|2025-10-15 08:15:00|37.77|35.77|37.86|35.86|37.95|35.95|37.64|35.64|0
1760516400000|2025-10-15 08:20:00|37.87|35.87|37.85|35.85|37.98|35.98|37.71|35.71|0
1760516700000|2025-10-15 08:25:00|37.87|35.87|37.8|35.8|37.98|35.98|37.74|35.74|0
1760517000000|2025-10-15 08:30:00|37.79|35.79|37.8|35.8|37.85|35.85|37.71|35.71|0
1760517300000|2025-10-15 08:35:00|37.79|35.79|37.77|35.77|37.94|35.94|37.76|35.76|0
1760517600000|2025-10-15 08:40:00|37.8|35.8|37.8|35.8|37.84|35.84|37.73|35.73|0
1760517900000|2025-10-15 08:45:00|37.82|35.82|37.84|35.84|37.88|35.88|37.71|35.71|0
1760518200000|2025-10-15 08:50:00|37.82|35.82|37.74|35.74|37.87|35.87|37.72|35.72|0
1760518500000|2025-10-15 08:55:00|37.76|35.76|37.75|35.75|37.78|35.78|37.69|35.69|0
1760518800000|2025-10-15 09:00:00|37.74|35.74|37.23|35.23|37.77|35.77|37.21|35.21|0
1760519100000|2025-10-15 09:05:00|37.22|35.22|37.11|35.11|37.24|35.24|37.08|35.08|0
1760519400000|2025-10-15 09:10:00|37.1|35.1|36.96|34.96|37.12|35.12|36.91|34.91|0
1760519700000|2025-10-15 09:15:00|36.93|34.93|37.07|35.07|37.12|35.12|36.8|34.8|0
1760520000000|2025-10-15 09:20:00|37.08|35.08|37.39|35.39|37.39|35.39|37.02|35.02|0
1760520300000|2025-10-15 09:25:00|37.38|35.38|37.38|35.38|37.4|35.4|37.34|35.34|0
1760520600000|2025-10-15 09:30:00|37.4|35.4|37.12|35.12|37.43|35.43|37.12|35.12|0
1760520900000|2025-10-15 09:35:00|37.16|35.16|37.05|35.05|37.17|35.17|37.04|35.04|0
1760521200000|2025-10-15 09:40:00|37.06|35.06|37.16|35.16|37.22|35.22|37.06|35.06|0
1760521500000|2025-10-15 09:45:00|37.14|35.14|37.16|35.16|37.32|35.32|37.13|35.13|0
1760521800000|2025-10-15 09:50:00|37.18|35.18|37.05|35.05|37.18|35.18|37.04|35.04|0
1760522100000|2025-10-15 09:55:00|37.04|35.04|36.96|34.96|37.07|35.07|36.91|34.91|0
1760522400000|2025-10-15 10:00:00|36.97|34.97|37.01|35.01|37.05|35.05|36.94|34.94|0
1760522700000|2025-10-15 10:05:00|37.02|35.02|37.03|35.03|37.03|35.03|36.94|34.94|0
1760523000000|2025-10-15 10:10:00|37.04|35.04|36.99|34.99|37.1|35.1|36.96|34.96|0
1760523300000|2025-10-15 10:15:00|37|35|37.06|35.06|37.12|35.12|36.98|34.98|0
1760523600000|2025-10-15 10:20:00|37.07|35.07|37.06|35.06|37.09|35.09|37.02|35.02|0
1760523900000|2025-10-15 10:25:00|37.05|35.05|37.07|35.07|37.09|35.09|37.03|35.03|0
1760524200000|2025-10-15 10:30:00|37.05|35.05|37.14|35.14|37.18|35.18|37.03|35.03|0
1760524500000|2025-10-15 10:35:00|37.11|35.11|37.09|35.09|37.17|35.17|37.07|35.07|0
1760524800000|2025-10-15 10:40:00|37.1|35.1|36.88|34.88|37.12|35.12|36.87|34.87|0
1760525100000|2025-10-15 10:45:00|36.9|34.9|36.7|34.7|36.98|34.98|36.66|34.66|0
1760525400000|2025-10-15 10:50:00|36.69|34.69|36.65|34.65|36.74|34.74|36.64|34.64|0
1760525700000|2025-10-15 10:55:00|36.64|34.64|36.71|34.71|36.75|34.75|36.64|34.64|0
1760526000000|2025-10-15 11:00:00|36.79|34.79|36.83|34.83|36.84|34.84|36.71|34.71|0
1760526300000|2025-10-15 11:05:00|36.81|34.81|36.81|34.81|36.88|34.88|36.74|34.74|0
1760526600000|2025-10-15 11:10:00|36.82|34.82|36.74|34.74|36.87|34.87|36.72|34.72|0
1760526900000|2025-10-15 11:15:00|36.73|34.73|36.86|34.86|36.98|34.98|36.69|34.69|0
1760527200000|2025-10-15 11:20:00|36.91|34.91|36.91|34.91|36.94|34.94|36.82|34.82|0
1760527500000|2025-10-15 11:25:00|36.92|34.92|36.83|34.83|36.92|34.92|36.69|34.69|0
1760527800000|2025-10-15 11:30:00|36.84|34.84|36.87|34.87|36.96|34.96|36.82|34.82|0
1760528100000|2025-10-15 11:35:00|36.88|34.88|36.77|34.77|36.88|34.88|36.71|34.71|0
1760528400000|2025-10-15 11:40:00|36.76|34.76|36.58|34.58|36.77|34.77|36.54|34.54|0
1760528700000|2025-10-15 11:45:00|36.62|34.62|36.67|34.67|36.69|34.69|36.58|34.58|0
1760529000000|2025-10-15 11:50:00|36.69|34.69|36.65|34.65|36.75|34.75|36.63|34.63|0
1760529300000|2025-10-15 11:55:00|36.64|34.64|36.65|34.65|36.74|34.74|36.62|34.62|0
1760529600000|2025-10-15 12:00:00|36.67|34.67|36.42|34.42|36.71|34.71|36.38|34.38|0
1760529900000|2025-10-15 12:05:00|36.49|34.49|36.23|34.23|36.51|34.51|36.23|34.23|0
1760530200000|2025-10-15 12:10:00|36.22|34.22|36.14|34.14|36.24|34.24|36.08|34.08|0
1760530500000|2025-10-15 12:15:00|36.12|34.12|36.08|34.08|36.19|34.19|36.02|34.02|0
1760530800000|2025-10-15 12:20:00|36.09|34.09|36.1|34.1|36.38|34.38|35.92|33.92|0
1760531100000|2025-10-15 12:25:00|36.12|34.12|36.31|34.31|36.39|34.39|36.1|34.1|0
1760531400000|2025-10-15 12:30:00|36.3|34.3|36.27|34.27|36.54|34.54|36.23|34.23|0
1760531700000|2025-10-15 12:35:00|36.26|34.26|36.39|34.39|36.45|34.45|36.25|34.25|0
1760532000000|2025-10-15 12:40:00|36.4|34.4|36.32|34.32|36.55|34.55|36.23|34.23|0
1760532300000|2025-10-15 12:45:00|36.3|34.3|36.3|34.3|36.39|34.39|36.2|34.2|0
1760532600000|2025-10-15 12:50:00|36.28|34.28|36.25|34.25|36.55|34.55|36.2|34.2|0
1760532900000|2025-10-15 12:55:00|36.27|34.27|36.13|34.13|36.3|34.3|36.12|34.12|0
1760533200000|2025-10-15 13:00:00|36.14|34.14|36.36|34.36|36.38|34.38|36.13|34.13|0
1760533500000|2025-10-15 13:05:00|36.34|34.34|36.44|34.44|36.46|34.46|36.33|34.33|0
1760533800000|2025-10-15 13:10:00|36.42|34.42|36.43|34.43|36.47|34.47|36.39|34.39|0
1760534100000|2025-10-15 13:15:00|36.44|34.44|36.33|34.33|36.52|34.52|36.32|34.32|0
1760534400000|2025-10-15 13:20:00|36.34|34.34|36.45|34.45|36.48|34.48|36.32|34.32|0
1760534700000|2025-10-15 13:25:00|36.48|34.48|36.11|34.11|36.5|34.5|36.1|34.1|0
1760535000000|2025-10-15 13:30:00|36.71|34.71|36.94|34.94|36.94|34.94|36.47|34.47|0
1760535300000|2025-10-15 13:35:00|36.96|34.96|37.12|35.12|37.14|35.14|36.54|34.54|0
1760535600000|2025-10-15 13:40:00|37.07|35.07|36.74|34.74|37.09|35.09|36.5|34.5|0
1760535900000|2025-10-15 13:45:00|36.72|34.72|37.4|35.4|37.58|35.58|36.38|34.38|0
1760536200000|2025-10-15 13:50:00|37.38|35.38|36.82|34.82|37.59|35.59|36.65|34.65|0
1760536500000|2025-10-15 13:55:00|36.84|34.84|36.41|34.41|36.84|34.84|36.27|34.27|0
1760536800000|2025-10-15 14:00:00|36.36|34.36|36.09|34.09|36.44|34.44|36.07|34.07|0
1760537100000|2025-10-15 14:05:00|36.06|34.06|35.61|33.61|36.13|34.13|35.55|33.55|0
1760537400000|2025-10-15 14:10:00|35.59|33.59|35.96|33.96|36.01|34.01|35.49|33.49|0
1760537700000|2025-10-15 14:15:00|35.92|33.92|35.98|33.98|36.13|34.13|35.74|33.74|0
1760538000000|2025-10-15 14:20:00|35.99|33.99|35.76|33.76|36.04|34.04|35.68|33.68|0
1760538300000|2025-10-15 14:25:00|35.77|33.77|35.97|33.97|36.11|34.11|35.76|33.76|0
1760538600000|2025-10-15 14:30:00|36|34|36.09|34.09|36.1|34.1|35.86|33.86|0
1760538900000|2025-10-15 14:35:00|36.11|34.11|36.36|34.36|36.39|34.39|35.96|33.96|0
1760539200000|2025-10-15 14:40:00|36.38|34.38|36.39|34.39|36.59|34.59|36.22|34.22|0
1760539500000|2025-10-15 14:45:00|36.38|34.38|36.52|34.52|36.56|34.56|36.28|34.28|0
1760539800000|2025-10-15 14:50:00|36.54|34.54|36.57|34.57|36.71|34.71|36.4|34.4|0
1760540100000|2025-10-15 14:55:00|36.58|34.58|36.41|34.41|36.68|34.68|36.36|34.36|0
1760540400000|2025-10-15 15:00:00|36.43|34.43|36.77|34.77|36.81|34.81|36.38|34.38|0
1760540700000|2025-10-15 15:05:00|36.76|34.76|36.77|34.77|36.83|34.83|36.6|34.6|0
1760541000000|2025-10-15 15:10:00|36.75|34.75|36.9|34.9|37.11|35.11|36.72|34.72|0
1760541300000|2025-10-15 15:15:00|36.88|34.88|37.17|35.17|37.22|35.22|36.83|34.83|0
1760541600000|2025-10-15 15:20:00|37.18|35.18|37.06|35.06|37.23|35.23|36.97|34.97|0
1760541900000|2025-10-15 15:25:00|37.07|35.07|37.2|35.2|37.22|35.22|36.83|34.83|0
1760542200000|2025-10-15 15:30:00|37.19|35.19|37.74|35.74|37.9|35.9|37.08|35.08|0
1760542500000|2025-10-15 15:35:00|37.76|35.76|38|36|38.35|36.35|37.76|35.76|0
1760542800000|2025-10-15 15:40:00|38.02|36.02|38.5|36.5|38.83|36.83|38.02|36.02|0
1760543100000|2025-10-15 15:45:00|38.51|36.51|39.02|37.02|39.06|37.06|38.48|36.48|0
1760543400000|2025-10-15 15:50:00|39.01|37.01|39.36|37.36|39.68|37.68|38.97|36.97|0
1760543700000|2025-10-15 15:55:00|39.46|37.46|39.13|37.13|39.48|37.48|38.86|36.86|0
1760544000000|2025-10-15 16:00:00|39.1|37.1|39.01|37.01|39.15|37.15|38.59|36.59|0
1760544300000|2025-10-15 16:05:00|38.99|36.99|38.76|36.76|39.37|37.37|38.61|36.61|0
1760544600000|2025-10-15 16:10:00|38.75|36.75|38.86|36.86|39.12|37.12|38.75|36.75|0
1760544900000|2025-10-15 16:15:00|38.89|36.89|39.01|37.01|39.28|37.28|38.68|36.68|0
1760545200000|2025-10-15 16:20:00|39.02|37.02|38.78|36.78|39.08|37.08|38.73|36.73|0
1760545500000|2025-10-15 16:25:00|38.74|36.74|38.72|36.72|38.81|36.81|38.29|36.29|0
1760545800000|2025-10-15 16:30:00|38.74|36.74|38.93|36.93|39|37|38.65|36.65|0
1760546100000|2025-10-15 16:35:00|38.95|36.95|38.93|36.93|39.09|37.09|38.54|36.54|0
1760546400000|2025-10-15 16:40:00|38.96|36.96|39.04|37.04|39.24|37.24|38.83|36.83|0
1760546700000|2025-10-15 16:45:00|39.03|37.03|39.31|37.31|39.58|37.58|39.02|37.02|0
1760547000000|2025-10-15 16:50:00|39.33|37.33|39.58|37.58|39.73|37.73|39.31|37.31|0
1760547300000|2025-10-15 16:55:00|39.59|37.59|39.58|37.58|39.7|37.7|39.29|37.29|0
1760547600000|2025-10-15 17:00:00|39.56|37.56|40.7|38.7|40.91|38.91|39.56|37.56|0
1760547900000|2025-10-15 17:05:00|40.68|38.68|41.92|39.92|42.16|40.16|40.62|38.62|0
1760548200000|2025-10-15 17:10:00|41.94|39.94|43.43|41.43|43.5|41.5|41.88|39.88|0
1760548500000|2025-10-15 17:15:00|43.47|41.47|43.32|40.52|44.42|42.39|43.13|40.33|0
1760548800000|2025-10-15 17:20:00|43.33|40.53|42.93|40.13|43.79|40.99|42.73|39.93|0
1760549100000|2025-10-15 17:25:00|42.9|40.1|43.13|40.33|43.25|40.45|42.37|39.57|0
1760549400000|2025-10-15 17:30:00|43.2|40.4|42.45|39.65|43.26|40.46|42.36|39.56|0
1760549700000|2025-10-15 17:35:00|42.44|39.64|42.02|39.22|42.44|39.64|41.83|39.03|0
1760550000000|2025-10-15 17:40:00|42.01|39.21|41.56|38.76|42.19|39.39|41.53|38.73|0
1760550300000|2025-10-15 17:45:00|41.57|38.77|40.99|38.19|41.57|38.77|40.86|38.06|0
1760550600000|2025-10-15 17:50:00|41|38.2|40.64|37.84|41.02|38.22|40.55|37.75|0
1760550900000|2025-10-15 17:55:00|40.62|37.82|40.42|37.62|40.85|38.05|40.37|37.57|0
1760551200000|2025-10-15 18:00:00|40.43|37.63|40.58|38.58|41.12|38.69|40.34|37.54|0
1760551500000|2025-10-15 18:05:00|40.56|38.56|40.38|38.38|40.62|38.62|40.26|38.26|0
1760551800000|2025-10-15 18:10:00|40.4|38.4|40.14|38.14|40.53|38.53|40.05|38.05|0
1760552100000|2025-10-15 18:15:00|40.12|38.12|40.06|38.06|40.15|38.15|39.81|37.81|0
1760552400000|2025-10-15 18:20:00|40.07|38.07|39.92|37.92|40.09|38.09|39.69|37.69|0
1760552700000|2025-10-15 18:25:00|39.9|37.9|40.05|38.05|40.12|38.12|39.74|37.74|0
1760553000000|2025-10-15 18:30:00|40.08|38.08|39.78|37.78|40.14|38.14|39.68|37.68|0
1760553300000|2025-10-15 18:35:00|39.79|37.79|39.71|37.71|39.88|37.88|39.63|37.63|0
1760553600000|2025-10-15 18:40:00|39.72|37.72|39.56|37.56|39.73|37.73|39.32|37.32|0
1760553900000|2025-10-15 18:45:00|39.53|37.53|39.67|37.67|39.81|37.81|39.51|37.51|0
1760554200000|2025-10-15 18:50:00|39.7|37.7|39.14|37.14|39.72|37.72|39.14|37.14|0
1760554500000|2025-10-15 18:55:00|39.13|37.13|39.07|37.07|39.27|37.27|38.94|36.94|0
1760554800000|2025-10-15 19:00:00|39.08|37.08|39.3|37.3|39.41|37.41|39.02|37.02|0
1760555100000|2025-10-15 19:05:00|39.29|37.29|39.54|37.54|39.59|37.59|39.27|37.27|0
1760555400000|2025-10-15 19:10:00|39.53|37.53|39.53|37.53|39.77|37.77|39.46|37.46|0
1760555700000|2025-10-15 19:15:00|39.47|37.47|39.11|37.11|39.54|37.54|39.1|37.1|0
1760556000000|2025-10-15 19:20:00|39.12|37.12|39.13|37.13|39.25|37.25|39.03|37.03|0
1760556300000|2025-10-15 19:25:00|39.11|37.11|39.16|37.16|39.23|37.23|39.09|37.09|0
1760556600000|2025-10-15 19:30:00|39.14|37.14|39.26|37.26|39.3|37.3|39.12|37.12|0
1760556900000|2025-10-15 19:35:00|39.27|37.27|40.06|38.06|40.14|38.14|39.27|37.27|0
1760557200000|2025-10-15 19:40:00|40.05|38.05|39.63|37.63|40.23|38.23|39.61|37.61|0
1760557500000|2025-10-15 19:45:00|39.65|37.65|39.83|37.83|39.87|37.87|39.64|37.64|0
1760557800000|2025-10-15 19:50:00|39.82|37.82|40.6|38.6|40.62|38.62|39.82|37.82|0
1760558100000|2025-10-15 19:55:00|40.53|38.53|39.57|37.57|40.7|38.7|39.41|37.41|0
1760558400000|2025-10-15 20:00:00|39.54|37.54|39.29|37.29|39.55|37.55|38.84|36.84|0
1760558700000|2025-10-15 20:05:00|39.31|37.31|39.5|37.5|39.6|37.6|39.31|37.31|0
1760559000000|2025-10-15 20:10:00|39.49|37.49|39.67|37.67|39.74|37.74|39.42|37.42|0
1760559300000|2025-10-15 20:15:00|39.66|37.66|39.37|37.37|39.67|37.67|39.32|37.32|0
1760559600000|2025-10-15 20:20:00|39.4|37.4|39.56|37.56|39.59|37.59|39.36|37.36|0
1760559900000|2025-10-15 20:25:00|39.58|37.58|39.79|37.79|39.88|37.88|39.56|37.56|0
1760560200000|2025-10-15 20:30:00|39.8|37.8|39.89|37.89|39.93|37.93|39.77|37.77|0
1760560500000|2025-10-15 20:35:00|39.87|37.87|40|38|40.02|38.02|39.82|37.82|0
1760560800000|2025-10-15 20:40:00|39.97|37.97|40.01|38.01|40.1|38.1|39.97|37.97|0
1760561100000|2025-10-15 20:45:00|40|38|39.95|37.95|40.07|38.07|39.9|37.9|0
1760561400000|2025-10-15 20:50:00|39.93|37.93|39.89|37.89|39.98|37.98|39.85|37.85|0
1760561700000|2025-10-15 20:55:00|40.39|37.39|40.41|37.41|40.42|37.42|40.26|37.26|0
1760562000000|2025-10-15 21:00:00|40.4|37.4|40.4|37.4|40.41|37.41|40.37|37.37|0
1760562300000|2025-10-15 21:05:00|40.41|37.41|40.38|37.38|40.44|37.44|40.38|37.38|0
1760562600000|2025-10-15 21:10:00|40.41|37.41|40.43|37.43|40.44|37.44|40.38|37.38|0
1760562900000|2025-10-15 21:15:00|40.4|37.4|40.42|37.42|40.43|37.43|40.4|37.4|0
1760563200000|2025-10-15 21:20:00|40.41|37.41|40.4|37.4|40.41|37.41|40.4|37.4|0
1760563500000|2025-10-15 21:25:00|40.39|37.39|40.37|37.37|40.39|37.39|40.34|37.34|0
1760563800000|2025-10-15 21:30:00|40.38|37.38|40.38|37.38|40.4|37.4|40.38|37.38|0
1760564100000|2025-10-15 21:35:00|40.41|37.41|40.43|37.43|40.43|37.43|40.41|37.41|0
1760564400000|2025-10-15 21:40:00|40.4|37.4|40.4|37.4|40.4|37.4|40.39|37.39|0
1760564700000|2025-10-15 21:45:00|40.39|37.39|40.4|37.4|40.4|37.4|40.38|37.38|0
1760565000000|2025-10-15 21:50:00|40.39|37.39|40.31|37.31|40.42|37.42|40.3|37.3|0
1760565300000|2025-10-15 21:55:00|40.3|37.3|40.34|37.34|40.4|37.4|40.3|37.3|0
1760565600000|2025-10-15 22:00:00|40.26|37.26|40.01|37.01|40.31|37.31|39.89|36.89|0
1760565900000|2025-10-15 22:05:00|39.99|36.99|39.92|36.92|40.04|37.04|39.78|36.78|0
1760566200000|2025-10-15 22:10:00|39.93|36.93|39.81|36.81|39.93|36.93|39.77|36.77|0
1760566500000|2025-10-15 22:15:00|39.8|36.8|39.94|36.94|40|37|39.64|36.64|0
1760566800000|2025-10-15 22:20:00|39.95|36.95|39.96|36.96|39.99|36.99|39.81|36.81|0
1760567100000|2025-10-15 22:25:00|39.9|36.9|39.88|36.88|39.92|36.92|39.81|36.81|0
1760567400000|2025-10-15 22:30:00|39.87|36.87|39.94|36.94|39.94|36.94|39.79|36.79|0
1760567700000|2025-10-15 22:35:00|39.95|36.95|40.07|37.07|40.08|37.08|39.88|36.88|0
1760568000000|2025-10-15 22:40:00|40.06|37.06|40.11|37.11|40.14|37.14|40.02|37.02|0
1760568300000|2025-10-15 22:45:00|40.12|37.12|40.17|37.17|40.26|37.26|40.04|37.04|0
1760568600000|2025-10-15 22:50:00|40.14|37.14|39.93|36.93|40.14|37.14|39.9|36.9|0
1760568900000|2025-10-15 22:55:00|39.9|36.9|39.84|36.84|39.93|36.93|39.81|36.81|0
1760569200000|2025-10-15 23:00:00|39.89|36.89|39.9|36.9|39.93|36.93|39.84|36.84|0
1760569500000|2025-10-15 23:05:00|39.89|36.89|40.09|37.09|40.1|37.1|39.87|36.87|0
1760569800000|2025-10-15 23:10:00|40.08|37.08|40.01|37.01|40.09|37.09|39.98|36.98|0
1760570100000|2025-10-15 23:15:00|40.02|37.02|40.24|37.24|40.27|37.27|40.01|37.01|0
1760570400000|2025-10-15 23:20:00|40.25|37.25|40.27|37.27|40.3|37.3|40.15|37.15|0
1760570700000|2025-10-15 23:25:00|40.26|37.26|40.35|37.35|40.39|37.39|40.23|37.23|0
1760571000000|2025-10-15 23:30:00|40.34|37.34|40.34|37.34|40.34|37.34|40.18|37.18|0
1760571300000|2025-10-15 23:35:00|40.32|37.32|40.44|37.44|40.5|37.5|40.28|37.28|0
1760571600000|2025-10-15 23:40:00|40.46|37.46|40.31|37.31|40.53|37.53|40.25|37.25|0
1760571900000|2025-10-15 23:45:00|40.32|37.32|40.42|37.42|40.42|37.42|40.23|37.23|0
1760572200000|2025-10-15 23:50:00|40.4|37.4|40.38|37.38|40.5|37.5|40.37|37.37|0
1760572500000|2025-10-15 23:55:00|40.39|37.39|40.26|37.26|40.39|37.39|40.22|37.22|0
1760572800000|2025-10-16 00:00:00|40.29|37.29|40.35|37.35|40.4|37.4|40.14|37.14|0
1760573100000|2025-10-16 00:05:00|40.34|37.34|40.36|37.36|40.43|37.43|40.34|37.34|0
1760573400000|2025-10-16 00:10:00|40.37|37.37|40.47|37.47|40.48|37.48|40.31|37.31|0
1760573700000|2025-10-16 00:15:00|40.46|37.46|39.99|37.99|40.46|38.02|39.77|37.41|0
1760574000000|2025-10-16 00:20:00|39.98|37.98|39.97|37.97|40.05|38.05|39.9|37.9|0
1760574300000|2025-10-16 00:25:00|39.96|37.96|39.98|37.98|40.03|38.03|39.9|37.9|0
1760574600000|2025-10-16 00:30:00|39.97|37.97|40.29|38.29|40.36|38.36|39.97|37.97|0
1760574900000|2025-10-16 00:35:00|40.28|38.28|40.4|38.4|40.48|38.48|40.2|38.2|0
1760575200000|2025-10-16 00:40:00|40.38|38.38|40.19|38.19|40.45|38.45|40.19|38.19|0
1760575500000|2025-10-16 00:45:00|40.22|38.22|40.1|38.1|40.3|38.3|40.09|38.09|0
1760575800000|2025-10-16 00:50:00|40.11|38.11|39.96|37.96|40.25|38.25|39.89|37.89|0
1760576100000|2025-10-16 00:55:00|39.97|37.97|40.01|38.01|40.06|38.06|39.92|37.92|0
1760576400000|2025-10-16 01:00:00|40.05|38.05|39.77|37.77|40.1|38.1|39.73|37.73|0
1760576700000|2025-10-16 01:05:00|39.78|37.78|39.69|37.69|39.84|37.84|39.64|37.64|0
1760577000000|2025-10-16 01:10:00|39.7|37.7|39.68|37.68|39.76|37.76|39.58|37.58|0
1760577300000|2025-10-16 01:15:00|39.7|37.7|39.59|37.59|39.8|37.8|39.59|37.59|0
1760577600000|2025-10-16 01:20:00|39.61|37.61|39.7|37.7|39.78|37.78|39.54|37.54|0
1760577900000|2025-10-16 01:25:00|39.69|37.69|39.66|37.66|39.76|37.76|39.58|37.58|0
1760578200000|2025-10-16 01:30:00|39.67|37.67|39.63|37.63|39.7|37.7|39.54|37.54|0
1760578500000|2025-10-16 01:35:00|39.62|37.62|39.58|37.58|39.66|37.66|39.54|37.54|0
1760578800000|2025-10-16 01:40:00|39.6|37.6|39.59|37.59|39.66|37.66|39.57|37.57|0
1760579100000|2025-10-16 01:45:00|39.58|37.58|39.82|37.82|39.94|37.94|39.58|37.58|0
1760579400000|2025-10-16 01:50:00|39.84|37.84|39.77|37.77|39.84|37.84|39.64|37.64|0
1760579700000|2025-10-16 01:55:00|39.74|37.74|39.7|37.7|39.84|37.84|39.69|37.69|0
1760580000000|2025-10-16 02:00:00|39.71|37.71|39.69|37.69|39.77|37.77|39.67|37.67|0
1760580300000|2025-10-16 02:05:00|39.71|37.71|39.68|37.68|39.74|37.74|39.66|37.66|0
1760580600000|2025-10-16 02:10:00|39.64|37.64|39.82|37.82|39.85|37.85|39.62|37.62|0
1760580900000|2025-10-16 02:15:00|39.83|37.83|39.85|37.85|39.87|37.87|39.8|37.8|0
1760581200000|2025-10-16 02:20:00|39.84|37.84|39.84|37.84|39.86|37.86|39.75|37.75|0
1760581500000|2025-10-16 02:25:00|39.85|37.85|40.07|38.07|40.12|38.12|39.82|37.82|0
1760581800000|2025-10-16 02:30:00|40.04|38.04|40.16|38.16|40.2|38.2|39.98|37.98|0
1760582100000|2025-10-16 02:35:00|40.18|38.18|40.19|38.19|40.35|38.35|40.14|38.14|0
1760582400000|2025-10-16 02:40:00|40.21|38.21|40.17|38.17|40.22|38.22|40.11|38.11|0
1760582700000|2025-10-16 02:45:00|40.18|38.18|39.93|37.93|40.24|38.24|39.89|37.89|0
1760583000000|2025-10-16 02:50:00|39.94|37.94|39.9|37.9|39.97|37.97|39.87|37.87|0
1760583300000|2025-10-16 02:55:00|39.88|37.88|39.71|37.71|39.94|37.94|39.64|37.64|0
1760583600000|2025-10-16 03:00:00|39.72|37.72|39.65|37.65|39.74|37.74|39.54|37.54|0
1760583900000|2025-10-16 03:05:00|39.62|37.62|39.68|37.68|39.72|37.72|39.62|37.62|0
1760584200000|2025-10-16 03:10:00|39.67|37.67|39.85|37.85|39.87|37.87|39.66|37.66|0
1760584500000|2025-10-16 03:15:00|39.83|37.83|39.97|37.97|40.06|38.06|39.83|37.83|0
1760584800000|2025-10-16 03:20:00|39.96|37.96|40.02|38.02|40.14|38.14|39.86|37.86|0
1760585100000|2025-10-16 03:25:00|40|38|40|38|40.01|38.01|39.85|37.85|0
1760585400000|2025-10-16 03:30:00|39.98|37.98|39.95|37.95|40.01|38.01|39.91|37.91|0
1760585700000|2025-10-16 03:35:00|40|38|40.11|38.11|40.15|38.15|39.92|37.92|0
1760586000000|2025-10-16 03:40:00|40.12|38.12|40.02|38.02|40.14|38.14|40.02|38.02|0
1760586300000|2025-10-16 03:45:00|40.03|38.03|40.04|38.04|40.09|38.09|39.99|37.99|0
1760586600000|2025-10-16 03:50:00|40.06|38.06|40.05|38.05|40.09|38.09|40.03|38.03|0
1760586900000|2025-10-16 03:55:00|40.04|38.04|40.07|38.07|40.1|38.1|40.03|38.03|0
1760587200000|2025-10-16 04:00:00|40.05|38.05|39.99|37.99|40.13|38.13|39.98|37.98|0
1760587500000|2025-10-16 04:05:00|39.98|37.98|39.97|37.97|40|38|39.88|37.88|0
1760587800000|2025-10-16 04:10:00|39.95|37.95|39.65|37.65|40|38|39.65|37.65|0
1760588100000|2025-10-16 04:15:00|39.68|37.68|39.75|37.75|39.8|37.8|39.68|37.68|0
1760588400000|2025-10-16 04:20:00|39.77|37.77|39.75|37.75|39.79|37.79|39.72|37.72|0
1760588700000|2025-10-16 04:25:00|39.77|37.77|39.79|37.79|39.81|37.81|39.75|37.75|0
1760589000000|2025-10-16 04:30:00|39.8|37.8|39.76|37.76|39.8|37.8|39.7|37.7|0
1760589300000|2025-10-16 04:35:00|39.77|37.77|39.77|37.77|39.79|37.79|39.7|37.7|0
1760589600000|2025-10-16 04:40:00|39.76|37.76|39.89|37.89|39.99|37.99|39.73|37.73|0
1760589900000|2025-10-16 04:45:00|39.88|37.88|39.9|37.9|39.95|37.95|39.88|37.88|0
1760590200000|2025-10-16 04:50:00|39.91|37.91|39.86|37.86|39.95|37.95|39.83|37.83|0
1760590500000|2025-10-16 04:55:00|39.89|37.89|39.8|37.8|39.89|37.89|39.74|37.74|0
1760590800000|2025-10-16 05:00:00|39.78|37.78|39.86|37.86|39.93|37.93|39.76|37.76|0
1760591100000|2025-10-16 05:05:00|39.88|37.88|39.84|37.84|39.91|37.91|39.77|37.77|0
1760591400000|2025-10-16 05:10:00|39.87|37.87|39.83|37.83|39.91|37.91|39.8|37.8|0
1760591700000|2025-10-16 05:15:00|39.81|37.81|39.7|37.7|39.85|37.85|39.68|37.68|0
1760592000000|2025-10-16 05:20:00|39.71|37.71|39.7|37.7|39.73|37.73|39.65|37.65|0
1760592300000|2025-10-16 05:25:00|39.71|37.71|39.73|37.73|39.74|37.74|39.65|37.65|0
1760592600000|2025-10-16 05:30:00|39.76|37.76|39.26|37.26|39.77|37.77|39.21|37.21|0
1760592900000|2025-10-16 05:35:00|39.24|37.24|39.53|37.53|39.55|37.55|39.24|37.24|0
1760593200000|2025-10-16 05:40:00|39.54|37.54|39.39|37.39|39.56|37.56|39.3|37.3|0
1760593500000|2025-10-16 05:45:00|39.4|37.4|39.55|37.55|39.57|37.57|39.37|37.37|0
1760593800000|2025-10-16 05:50:00|39.54|37.54|39.75|37.75|39.84|37.84|39.52|37.52|0
1760594100000|2025-10-16 05:55:00|39.74|37.74|39.6|37.6|39.8|37.8|39.58|37.58|0
1760594400000|2025-10-16 06:00:00|39.56|37.56|39.46|37.46|39.61|37.61|39.41|37.41|0
1760594700000|2025-10-16 06:05:00|39.44|37.44|39.28|37.28|39.55|37.55|39.11|37.11|0
1760595000000|2025-10-16 06:10:00|39.29|37.29|39.28|37.28|39.34|37.34|39.19|37.19|0
1760595300000|2025-10-16 06:15:00|39.29|37.29|39.27|37.27|39.34|37.34|39.15|37.15|0
1760595600000|2025-10-16 06:20:00|39.28|37.28|39.18|37.18|39.33|37.33|39.17|37.17|0
1760595900000|2025-10-16 06:25:00|39.19|37.19|39.05|37.05|39.27|37.27|39.05|37.05|0
1760596200000|2025-10-16 06:30:00|39.07|37.07|38.81|36.81|39.12|37.12|38.81|36.81|0
1760596500000|2025-10-16 06:35:00|38.8|36.8|38.83|36.83|38.92|36.92|38.78|36.78|0
1760596800000|2025-10-16 06:40:00|38.85|36.85|38.87|36.87|38.93|36.93|38.82|36.82|0
1760597100000|2025-10-16 06:45:00|38.85|36.85|38.84|36.84|38.9|36.9|38.77|36.77|0
1760597400000|2025-10-16 06:50:00|38.83|36.83|38.81|36.81|38.89|36.89|38.76|36.76|0
1760597700000|2025-10-16 06:55:00|38.82|36.82|38.66|36.66|38.82|36.82|38.62|36.62|0
1760598000000|2025-10-16 07:00:00|38.65|36.65|38.64|36.64|38.7|36.7|38.53|36.53|0
1760598300000|2025-10-16 07:05:00|38.66|36.66|38.87|36.87|38.92|36.92|38.58|36.58|0
1760598600000|2025-10-16 07:10:00|38.88|36.88|38.91|36.91|39.09|37.09|38.87|36.87|0
1760598900000|2025-10-16 07:15:00|38.9|36.9|38.99|36.99|39.02|37.02|38.73|36.73|0
1760599200000|2025-10-16 07:20:00|39.02|37.02|38.95|36.95|39.07|37.07|38.88|36.88|0
1760599500000|2025-10-16 07:25:00|38.96|36.96|39|37|39.03|37.03|38.89|36.89|0
1760599800000|2025-10-16 07:30:00|39.02|37.02|39.33|37.33|39.34|37.34|38.99|36.99|0
1760600100000|2025-10-16 07:35:00|39.25|37.25|39.41|37.41|39.47|37.47|39.25|37.25|0
1760600400000|2025-10-16 07:40:00|39.42|37.42|39.2|37.2|39.42|37.42|39.16|37.16|0
1760600700000|2025-10-16 07:45:00|39.19|37.19|38.98|36.98|39.19|37.19|38.91|36.91|0
1760601000000|2025-10-16 07:50:00|38.99|36.99|38.7|36.7|38.99|36.99|38.7|36.7|0
1760601300000|2025-10-16 07:55:00|38.71|36.71|38.5|36.5|38.8|36.8|38.27|36.27|0
1760601600000|2025-10-16 08:00:00|38.49|36.49|38.4|36.4|38.56|36.56|38.38|36.38|0
1760601900000|2025-10-16 08:05:00|38.46|36.46|38.37|36.37|38.57|36.57|38.32|36.32|0
1760602200000|2025-10-16 08:10:00|38.39|36.39|38.22|36.22|38.55|36.55|38.18|36.18|0
1760602500000|2025-10-16 08:15:00|38.24|36.24|38.3|36.3|38.36|36.36|38.17|36.17|0
1760602800000|2025-10-16 08:20:00|38.29|36.29|38.41|36.41|38.43|36.43|38.21|36.21|0
1760603100000|2025-10-16 08:25:00|38.42|36.42|38.62|36.62|38.62|36.62|38.35|36.35|0
1760603400000|2025-10-16 08:30:00|38.59|36.59|38.59|36.59|38.64|36.64|38.47|36.47|0
1760603700000|2025-10-16 08:35:00|38.62|36.62|38.7|36.7|38.74|36.74|38.56|36.56|0
1760604000000|2025-10-16 08:40:00|38.69|36.69|38.65|36.65|38.75|36.75|38.57|36.57|0
1760604300000|2025-10-16 08:45:00|38.67|36.67|38.51|36.51|38.73|36.73|38.48|36.48|0
1760604600000|2025-10-16 08:50:00|38.53|36.53|38.63|36.63|38.66|36.66|38.52|36.52|0
1760604900000|2025-10-16 08:55:00|38.64|36.64|38.63|36.63|38.66|36.66|38.59|36.59|0
1760605200000|2025-10-16 09:00:00|38.65|36.65|38.5|36.5|38.71|36.71|38.48|36.48|0
1760605500000|2025-10-16 09:05:00|38.53|36.53|38.51|36.51|38.55|36.55|38.4|36.4|0
1760605800000|2025-10-16 09:10:00|38.5|36.5|38.54|36.54|38.58|36.58|38.48|36.48|0
1760606100000|2025-10-16 09:15:00|38.52|36.52|38.54|36.54|38.57|36.57|38.48|36.48|0
1760606400000|2025-10-16 09:20:00|38.55|36.55|38.28|36.28|38.55|36.55|38.27|36.27|0
1760606700000|2025-10-16 09:25:00|38.32|36.32|38.31|36.31|38.35|36.35|38.26|36.26|0
1760607000000|2025-10-16 09:30:00|38.33|36.33|38.33|36.33|38.36|36.36|38.28|36.28|0
1760607300000|2025-10-16 09:35:00|38.35|36.35|38.41|36.41|38.47|36.47|38.28|36.28|0
1760607600000|2025-10-16 09:40:00|38.42|36.42|38.32|36.32|38.48|36.48|38.29|36.29|0
1760607900000|2025-10-16 09:45:00|38.31|36.31|38.07|36.07|38.39|36.39|38.02|36.02|0
1760608200000|2025-10-16 09:50:00|38.06|36.06|37.99|35.99|38.11|36.11|37.99|35.99|0
1760608500000|2025-10-16 09:55:00|38|36|38.03|36.03|38.07|36.07|37.97|35.97|0
1760608800000|2025-10-16 10:00:00|38.01|36.01|37.9|35.9|38.01|36.01|37.9|35.9|0
1760609100000|2025-10-16 10:05:00|37.93|35.93|37.68|35.68|37.95|35.95|37.66|35.66|0
1760609400000|2025-10-16 10:10:00|37.69|35.69|37.73|35.73|37.77|35.77|37.67|35.67|0
1760609700000|2025-10-16 10:15:00|37.75|35.75|37.73|35.73|37.77|35.77|37.68|35.68|0
1760610000000|2025-10-16 10:20:00|37.74|35.74|37.77|35.77|37.83|35.83|37.71|35.71|0
1760610300000|2025-10-16 10:25:00|37.79|35.79|37.57|35.57|37.79|35.79|37.53|35.53|0
1760610600000|2025-10-16 10:30:00|37.56|35.56|37.43|35.43|37.6|35.6|37.41|35.41|0
1760610900000|2025-10-16 10:35:00|37.44|35.44|37.57|35.57|37.61|35.61|37.41|35.41|0
1760611200000|2025-10-16 10:40:00|37.56|35.56|37.63|35.63|37.65|35.65|37.46|35.46|0
1760611500000|2025-10-16 10:45:00|37.64|35.64|37.74|35.74|37.85|35.85|37.61|35.61|0
1760611800000|2025-10-16 10:50:00|37.73|35.73|37.72|35.72|37.77|35.77|37.69|35.69|0
1760612100000|2025-10-16 10:55:00|37.73|35.73|37.68|35.68|37.75|35.75|37.63|35.63|0
1760612400000|2025-10-16 11:00:00|37.7|35.7|37.61|35.61|37.73|35.73|37.58|35.58|0
1760612700000|2025-10-16 11:05:00|37.59|35.59|37.53|35.53|37.61|35.61|37.43|35.43|0
1760613000000|2025-10-16 11:10:00|37.51|35.51|37.6|35.6|37.61|35.61|37.46|35.46|0
1760613300000|2025-10-16 11:15:00|37.61|35.61|37.59|35.59|37.61|35.61|37.51|35.51|0
1760613600000|2025-10-16 11:20:00|37.6|35.6|37.36|35.36|37.6|35.6|37.36|35.36|0
1760613900000|2025-10-16 11:25:00|37.37|35.37|37.3|35.3|37.38|35.38|37.3|35.3|0
1760614200000|2025-10-16 11:30:00|37.31|35.31|37.39|35.39|37.42|35.42|37.31|35.31|0
1760614500000|2025-10-16 11:35:00|37.41|35.41|37.42|35.42|37.47|35.47|37.38|35.38|0
1760614800000|2025-10-16 11:40:00|37.44|35.44|37.57|35.57|37.61|35.61|37.41|35.41|0
1760615100000|2025-10-16 11:45:00|37.56|35.56|37.57|35.57|37.62|35.62|37.54|35.54|0
1760615400000|2025-10-16 11:50:00|37.56|35.56|37.62|35.62|37.67|35.67|37.54|35.54|0
1760615700000|2025-10-16 11:55:00|37.6|35.6|37.59|35.59|37.61|35.61|37.55|35.55|0
1760616000000|2025-10-16 12:00:00|37.57|35.57|37.64|35.64|37.65|35.65|37.54|35.54|0
1760616300000|2025-10-16 12:05:00|37.62|35.62|37.86|35.86|37.86|35.86|37.58|35.58|0
1760616600000|2025-10-16 12:10:00|37.85|35.85|38.09|36.09|38.1|36.1|37.84|35.84|0
1760616900000|2025-10-16 12:15:00|38.1|36.1|37.97|35.97|38.1|36.1|37.9|35.9|0
1760617200000|2025-10-16 12:20:00|37.95|35.95|37.88|35.88|38.02|36.02|37.87|35.87|0
1760617500000|2025-10-16 12:25:00|37.89|35.89|37.96|35.96|38.08|36.08|37.87|35.87|0
1760617800000|2025-10-16 12:30:00|37.95|35.95|37.52|35.52|38|36|37.52|35.52|0
1760618100000|2025-10-16 12:35:00|37.53|35.53|37.53|35.53|37.79|35.79|37.52|35.52|0
1760618400000|2025-10-16 12:40:00|37.51|35.51|37.27|35.27|37.51|35.51|37.26|35.26|0
1760618700000|2025-10-16 12:45:00|37.26|35.26|37.36|35.36|37.42|35.42|37.24|35.24|0
1760619000000|2025-10-16 12:50:00|37.37|35.37|37.29|35.29|37.41|35.41|37.29|35.29|0
1760619300000|2025-10-16 12:55:00|37.32|35.32|37.48|35.48|37.53|35.53|37.26|35.26|0
1760619600000|2025-10-16 13:00:00|37.46|35.46|37.82|35.82|37.84|35.84|37.46|35.46|0
1760619900000|2025-10-16 13:05:00|37.79|35.79|37.66|35.66|37.81|35.81|37.63|35.63|0
1760620200000|2025-10-16 13:10:00|37.67|35.67|37.62|35.62|37.67|35.67|37.6|35.6|0
1760620500000|2025-10-16 13:15:00|37.63|35.63|37.63|35.63|37.66|35.66|37.5|35.5|0
1760620800000|2025-10-16 13:20:00|37.62|35.62|37.78|35.78|37.85|35.85|37.57|35.57|0
1760621100000|2025-10-16 13:25:00|37.8|35.8|35.77|33.77|37.91|35.91|35.77|33.77|0
1760621400000|2025-10-16 13:30:00|38.04|36.04|38.32|36.32|38.52|36.52|37.84|35.84|0
1760621700000|2025-10-16 13:35:00|38.34|36.34|38.42|36.42|38.58|36.58|38.19|36.19|0
1760622000000|2025-10-16 13:40:00|38.38|36.38|38.03|36.03|38.77|36.77|38.03|36.03|0
1760622300000|2025-10-16 13:45:00|37.99|35.99|38.6|36.6|38.62|36.62|37.62|35.62|0
1760622600000|2025-10-16 13:50:00|38.63|36.63|38.66|36.66|38.96|36.96|38.48|36.48|0
1760622900000|2025-10-16 13:55:00|38.65|36.65|38.68|36.68|38.85|36.85|38.32|36.32|0
1760623200000|2025-10-16 14:00:00|38.67|36.67|38.96|36.96|39.21|37.21|38.61|36.61|0
1760623500000|2025-10-16 14:05:00|38.97|36.97|39.49|37.49|39.52|37.52|38.79|36.79|0
1760623800000|2025-10-16 14:10:00|39.46|37.46|39.94|37.94|40.11|38.11|39.29|37.29|0
1760624100000|2025-10-16 14:15:00|39.92|37.92|39.38|37.38|40.1|38.1|39.19|37.19|0
1760624400000|2025-10-16 14:20:00|39.43|37.43|39.16|37.16|39.44|37.44|38.84|36.84|0
1760624700000|2025-10-16 14:25:00|39.23|37.23|39.3|37.3|39.66|37.66|38.92|36.92|0
1760625000000|2025-10-16 14:30:00|39.32|37.32|39.07|37.07|39.46|37.46|39.07|37.07|0
1760625300000|2025-10-16 14:35:00|39.06|37.06|39.07|37.07|39.12|37.12|38.75|36.75|0
1760625600000|2025-10-16 14:40:00|39.06|37.06|38.51|36.51|39.06|37.06|38.35|36.35|0
1760625900000|2025-10-16 14:45:00|38.52|36.52|39.13|37.13|39.25|37.25|38.41|36.41|0
1760626200000|2025-10-16 14:50:00|39.1|37.1|39.3|37.3|39.63|37.63|39.1|37.1|0
1760626500000|2025-10-16 14:55:00|39.28|37.28|39.66|37.66|39.74|37.74|39.02|37.02|0
1760626800000|2025-10-16 15:00:00|39.64|37.64|39.51|37.51|39.7|37.7|39.27|37.27|0
1760627100000|2025-10-16 15:05:00|39.6|37.6|39.24|37.24|39.96|37.96|39.22|37.22|0
1760627400000|2025-10-16 15:10:00|39.23|37.23|39.11|37.11|39.42|37.42|39.06|37.06|0
1760627700000|2025-10-16 15:15:00|39.12|37.12|39.19|37.19|39.47|37.47|39.11|37.11|0
1760628000000|2025-10-16 15:20:00|39.17|37.17|39.7|37.7|39.77|37.77|39.09|37.09|0
1760628300000|2025-10-16 15:25:00|39.71|37.71|40.65|38.65|40.81|38.81|39.7|37.7|0
1760628600000|2025-10-16 15:30:00|40.67|38.67|40.27|38.27|41.27|39.27|40.27|38.27|0
1760628900000|2025-10-16 15:35:00|40.25|38.25|40.38|38.38|40.58|38.58|40.12|38.12|0
1760629200000|2025-10-16 15:40:00|40.39|38.39|41.26|39.26|41.57|39.57|40.37|38.37|0
1760629500000|2025-10-16 15:45:00|41.23|39.23|41.81|39.81|41.86|39.86|41.23|39.23|0
1760629800000|2025-10-16 15:50:00|41.75|39.75|41.49|39.49|41.79|39.79|41.06|39.06|0
1760630100000|2025-10-16 15:55:00|41.48|39.48|41.76|39.76|42.16|40.16|41.33|39.33|0
1760630400000|2025-10-16 16:00:00|41.81|39.81|42.04|40.04|42.44|40.44|41.72|39.72|0
1760630700000|2025-10-16 16:05:00|41.9|39.9|42.1|40.1|42.25|40.25|41.59|39.59|0
1760631000000|2025-10-16 16:10:00|42.17|40.17|42.32|40.32|42.56|40.56|41.89|39.89|0
1760631300000|2025-10-16 16:15:00|42.34|40.34|43.35|41.35|43.42|41.42|42.05|40.05|0
1760631600000|2025-10-16 16:20:00|43.39|41.39|43.54|41.54|43.66|41.66|43.03|41.03|0
1760631900000|2025-10-16 16:25:00|43.51|41.51|44.73|42.73|44.73|42.73|43.38|41.38|0
1760632200000|2025-10-16 16:30:00|44.72|42.72|47.75|45.75|47.84|45.84|44.71|42.71|0
1760632500000|2025-10-16 16:35:00|47.77|45.77|47.15|45.15|47.77|45.77|46.43|44.43|0
1760632800000|2025-10-16 16:40:00|47.18|45.18|46.96|44.96|47.63|45.63|46.23|44.23|0
1760633100000|2025-10-16 16:45:00|46.95|44.95|46.94|44.94|48.19|46.19|46.94|44.94|0
1760633400000|2025-10-16 16:50:00|46.92|44.92|46.12|44.12|46.97|44.97|45.9|43.9|0
1760633700000|2025-10-16 16:55:00|46.15|44.15|44.11|42.11|46.15|44.15|44.07|42.07|0
1760634000000|2025-10-16 17:00:00|44.15|42.15|45.55|43.55|45.75|43.75|43.91|41.91|0
1760634300000|2025-10-16 17:05:00|45.51|43.51|45.15|43.15|47.39|45.39|44.96|42.96|0
1760634600000|2025-10-16 17:10:00|45.16|43.16|45.07|43.07|45.38|43.38|44.48|42.48|0
1760634900000|2025-10-16 17:15:00|45.1|43.1|44.15|42.15|45.23|43.23|43.72|41.72|0
1760635200000|2025-10-16 17:20:00|44.18|42.18|44.86|42.86|45.26|43.26|44.14|42.14|0
1760635500000|2025-10-16 17:25:00|44.9|42.9|44.35|42.35|45.1|43.1|44.33|42.33|0
1760635800000|2025-10-16 17:30:00|44.37|42.37|44.41|42.41|44.68|42.68|43.98|41.98|0
1760636100000|2025-10-16 17:35:00|44.45|42.45|44.77|42.77|44.77|42.77|44.23|42.23|0
1760636400000|2025-10-16 17:40:00|44.8|42.8|45.61|43.61|45.95|43.95|44.77|42.77|0
1760636700000|2025-10-16 17:45:00|45.63|43.63|45.7|43.7|46.18|44.18|45.58|43.58|0
1760637000000|2025-10-16 17:50:00|45.71|43.71|46.35|44.35|46.58|44.58|45.65|43.65|0
1760637300000|2025-10-16 17:55:00|46.34|44.34|45.95|43.95|46.34|44.34|45.85|43.85|0
1760637600000|2025-10-16 18:00:00|45.93|43.93|47.24|45.24|47.24|45.24|45.77|43.77|0
1760637900000|2025-10-16 18:05:00|47.17|45.17|47.8|45.8|48.2|46.2|47.12|45.12|0
1760638200000|2025-10-16 18:10:00|47.78|45.78|49.1|47.1|49.38|47.38|47.61|45.61|0
1760638500000|2025-10-16 18:15:00|49.12|47.12|49.88|47.88|50|48|48.76|46.76|0
1760638800000|2025-10-16 18:20:00|49.86|47.86|48.83|46.83|49.93|47.93|48.31|46.31|0
1760639100000|2025-10-16 18:25:00|48.82|46.82|49.25|47.25|49.71|47.71|48.61|46.61|0
1760639400000|2025-10-16 18:30:00|49.28|47.28|50.34|48.34|50.48|48.48|48.99|46.99|0
1760639700000|2025-10-16 18:35:00|50.41|48.41|48.89|46.89|50.41|48.41|48.45|46.45|0
1760640000000|2025-10-16 18:40:00|48.93|46.93|47.87|45.87|49.01|47.01|47.48|45.48|0
1760640300000|2025-10-16 18:45:00|47.86|45.86|47.74|45.74|47.86|45.86|47.07|45.07|0
1760640600000|2025-10-16 18:50:00|47.72|45.72|47.38|45.38|48.01|46.01|47.29|45.29|0
1760640900000|2025-10-16 18:55:00|47.36|45.36|47.25|45.25|47.55|45.55|47.15|45.15|0
1760641200000|2025-10-16 19:00:00|47.29|45.29|47.73|45.73|48.02|46.02|47.22|45.22|0
1760641500000|2025-10-16 19:05:00|47.69|45.69|47.58|45.58|47.97|45.97|47.37|45.37|0
1760641800000|2025-10-16 19:10:00|47.57|45.57|48.18|46.18|48.24|46.24|46.95|44.95|0
1760642100000|2025-10-16 19:15:00|48.23|46.23|48.91|46.91|49.06|47.06|48.11|46.11|0
1760642400000|2025-10-16 19:20:00|48.9|46.9|48.86|46.86|49.87|47.87|48.8|46.8|0
1760642700000|2025-10-16 19:25:00|48.9|46.9|49.72|47.72|49.76|47.76|48.74|46.74|0
1760643000000|2025-10-16 19:30:00|49.66|47.66|50.29|48.29|50.9|48.9|49.55|47.55|0
1760643300000|2025-10-16 19:35:00|50.35|48.35|50.36|48.36|50.64|48.64|49.39|47.39|0
1760643600000|2025-10-16 19:40:00|50.33|48.33|49.14|47.14|50.33|48.33|49.14|47.14|0
1760643900000|2025-10-16 19:45:00|49.18|47.18|48.49|46.49|49.45|47.45|48.38|46.38|0
1760644200000|2025-10-16 19:50:00|48.48|46.48|47.76|45.76|48.61|46.61|47.59|45.59|0
1760644500000|2025-10-16 19:55:00|47.78|45.78|48.42|46.42|49.04|47.04|47.52|45.52|0
1760644800000|2025-10-16 20:00:00|48.39|46.39|48.5|46.5|48.65|46.65|48.14|46.14|0
1760645100000|2025-10-16 20:05:00|48.48|46.48|49.1|47.1|49.18|47.18|48.48|46.48|0
1760645400000|2025-10-16 20:10:00|49.12|47.12|50.05|48.05|50.22|48.22|49.1|47.1|0
1760645700000|2025-10-16 20:15:00|50.04|48.04|49.53|47.53|50.08|48.08|49.52|47.52|0
1760646000000|2025-10-16 20:20:00|49.56|47.56|49.71|47.71|49.9|47.9|49.5|47.5|0
1760646300000|2025-10-16 20:25:00|49.75|47.75|49.81|47.81|49.95|47.95|49.71|47.71|0
1760646600000|2025-10-16 20:30:00|49.83|47.83|49.92|47.92|49.96|47.96|49.69|47.69|0
1760646900000|2025-10-16 20:35:00|49.94|47.94|49.61|47.61|50.07|48.07|49.48|47.48|0
1760647200000|2025-10-16 20:40:00|49.57|47.57|49.56|47.56|49.68|47.68|49.51|47.51|0
1760647500000|2025-10-16 20:45:00|49.53|47.53|49.43|47.43|49.6|47.6|49.42|47.42|0
1760647800000|2025-10-16 20:50:00|49.41|47.41|49.15|47.15|49.48|47.48|49.05|47.05|0
1760648100000|2025-10-16 20:55:00|49.65|46.65|49.83|46.83|49.92|46.92|49.65|46.65|0
1760648400000|2025-10-16 21:00:00|49.98|46.98|49.85|46.85|49.98|46.98|49.81|46.81|0
1760648700000|2025-10-16 21:05:00|49.91|46.91|50.02|47.02|50.02|47.02|49.9|46.9|0
1760649000000|2025-10-16 21:10:00|50.05|47.05|50.2|47.2|50.24|47.24|50.05|47.05|0
1760649300000|2025-10-16 21:15:00|50.23|47.23|50.18|47.18|50.24|47.24|50.15|47.15|0
1760649600000|2025-10-16 21:20:00|50.16|47.16|50.02|47.02|50.17|47.17|50.02|47.02|0
1760649900000|2025-10-16 21:25:00|50.03|47.03|49.99|46.99|50.03|47.03|49.97|46.97|0
1760650200000|2025-10-16 21:30:00|50|47|50.01|47.01|50.07|47.07|49.99|46.99|0
1760650500000|2025-10-16 21:35:00|50.04|47.04|49.92|46.92|50.04|47.04|49.92|46.92|0
1760650800000|2025-10-16 21:40:00|49.96|46.96|49.92|46.92|50.04|47.04|49.88|46.88|0
1760651100000|2025-10-16 21:45:00|49.94|46.94|49.92|46.92|49.94|46.94|49.88|46.88|0
1760651400000|2025-10-16 21:50:00|49.88|46.88|49.8|46.8|49.98|46.98|49.73|46.73|0
1760651700000|2025-10-16 21:55:00|49.79|46.79|49.83|46.83|50|47|49.79|46.79|0
1760652000000|2025-10-16 22:00:00|49.77|46.77|49.5|46.5|50|47|49.39|46.39|0
1760652300000|2025-10-16 22:05:00|49.51|46.51|49.27|46.27|49.71|46.71|49.25|46.25|0
1760652600000|2025-10-16 22:10:00|49.28|46.28|49.58|46.58|49.65|46.65|49.13|46.13|0
1760652900000|2025-10-16 22:15:00|49.62|46.62|49.8|46.8|49.82|46.82|49.58|46.58|0
1760653200000|2025-10-16 22:20:00|49.79|46.79|49.93|46.93|49.96|46.96|49.67|46.67|0
1760653500000|2025-10-16 22:25:00|49.92|46.92|49.71|46.71|50.04|47.04|49.69|46.69|0
1760653800000|2025-10-16 22:30:00|49.72|46.72|49.65|46.65|49.8|46.8|49.58|46.58|0
1760654100000|2025-10-16 22:35:00|49.63|46.63|49.87|46.87|49.88|46.88|49.56|46.56|0
1760654400000|2025-10-16 22:40:00|49.85|46.85|50.12|47.12|50.3|47.3|49.85|46.85|0
1760654700000|2025-10-16 22:45:00|50.13|47.13|49.96|46.96|50.24|47.24|49.93|46.93|0
1760655000000|2025-10-16 22:50:00|49.97|46.97|50.28|47.28|50.28|47.28|49.95|46.95|0
1760655300000|2025-10-16 22:55:00|50.27|47.27|50.8|47.8|50.81|47.81|50.25|47.25|0
1760655600000|2025-10-16 23:00:00|50.78|47.78|50.71|47.71|50.97|47.97|50.56|47.56|0
1760655900000|2025-10-16 23:05:00|50.75|47.75|50.81|47.81|50.97|47.97|50.55|47.55|0
1760656200000|2025-10-16 23:10:00|50.78|47.78|50.83|47.83|50.85|47.85|50.53|47.53|0
1760656500000|2025-10-16 23:15:00|50.81|47.81|50.4|47.4|50.81|47.81|50.39|47.39|0
1760656800000|2025-10-16 23:20:00|50.41|47.41|50.51|47.51|50.51|47.51|50.32|47.32|0
1760657100000|2025-10-16 23:25:00|50.52|47.52|50.89|47.89|50.89|47.89|50.46|47.46|0
1760657400000|2025-10-16 23:30:00|50.92|47.92|50.73|47.73|50.97|47.97|50.63|47.63|0
1760657700000|2025-10-16 23:35:00|50.72|47.72|50.85|47.85|50.95|47.95|50.63|47.63|0
1760658000000|2025-10-16 23:40:00|50.84|47.84|50.8|47.8|50.98|47.98|50.68|47.68|0
1760658300000|2025-10-16 23:45:00|50.78|47.78|50.69|47.69|50.82|47.82|50.43|47.43|0
1760658600000|2025-10-16 23:50:00|50.71|47.71|50.51|47.51|50.81|47.81|50.51|47.51|0
1760658900000|2025-10-16 23:55:00|50.5|47.5|50.32|47.32|50.53|47.53|50.28|47.28|0
1760659200000|2025-10-17 00:00:00|50.35|47.35|50.19|47.19|50.51|47.51|50.13|47.13|0
1760659500000|2025-10-17 00:05:00|50.18|47.18|49.95|46.95|50.26|47.26|49.92|46.92|0
1760659800000|2025-10-17 00:10:00|49.98|46.98|50.32|47.32|50.35|47.35|49.88|46.88|0
1760660100000|2025-10-17 00:15:00|50.31|47.31|50.11|48.11|50.4|48.2|49.86|47.31|0
1760660400000|2025-10-17 00:20:00|50.12|48.12|49.91|47.91|50.15|48.15|49.69|47.69|0
1760660700000|2025-10-17 00:25:00|49.94|47.94|49.94|47.94|50.15|48.15|49.82|47.82|0
1760661000000|2025-10-17 00:30:00|49.99|47.99|49.77|47.77|50.01|48.01|49.73|47.73|0
1760661300000|2025-10-17 00:35:00|49.76|47.76|49.87|47.87|49.91|47.91|49.61|47.61|0
1760661600000|2025-10-17 00:40:00|49.86|47.86|49.76|47.76|49.9|47.9|49.73|47.73|0
1760661900000|2025-10-17 00:45:00|49.78|47.78|50.06|48.06|50.09|48.09|49.74|47.74|0
1760662200000|2025-10-17 00:50:00|50.05|48.05|49.81|47.81|50.18|48.18|49.81|47.81|0
1760662500000|2025-10-17 00:55:00|49.82|47.82|49.87|47.87|49.94|47.94|49.76|47.76|0
1760662800000|2025-10-17 01:00:00|49.86|47.86|49.38|47.38|49.87|47.87|49.31|47.31|0
1760663100000|2025-10-17 01:05:00|49.36|47.36|48.91|46.91|49.38|47.38|48.76|46.76|0
1760663400000|2025-10-17 01:10:00|48.92|46.92|48.99|46.99|49.07|47.07|48.75|46.75|0
1760663700000|2025-10-17 01:15:00|49|47|48.98|46.98|49.13|47.13|48.87|46.87|0
1760664000000|2025-10-17 01:20:00|49|47|49.1|47.1|49.19|47.19|48.95|46.95|0
1760664300000|2025-10-17 01:25:00|49.12|47.12|49.03|47.03|49.14|47.14|48.93|46.93|0
1760664600000|2025-10-17 01:30:00|48.94|46.94|49.01|47.01|49.1|47.1|48.92|46.92|0
1760664900000|2025-10-17 01:35:00|49.03|47.03|49|47|49.17|47.17|48.93|46.93|0
1760665200000|2025-10-17 01:40:00|49.01|47.01|49.15|47.15|49.27|47.27|49.01|47.01|0
1760665500000|2025-10-17 01:45:00|49.18|47.18|49.15|47.15|49.2|47.2|49.06|47.06|0
1760665800000|2025-10-17 01:50:00|49.12|47.12|50.21|48.21|50.46|48.46|49.12|47.12|0
1760666100000|2025-10-17 01:55:00|50.25|48.25|50.04|48.04|50.53|48.53|49.99|47.99|0
1760666400000|2025-10-17 02:00:00|50.02|48.02|49.86|47.86|50.13|48.13|49.84|47.84|0
1760666700000|2025-10-17 02:05:00|49.87|47.87|50.42|48.42|50.53|48.53|49.78|47.78|0
1760667000000|2025-10-17 02:10:00|50.43|48.43|50|48|50.51|48.51|49.88|47.88|0
1760667300000|2025-10-17 02:15:00|49.98|47.98|50.23|48.23|50.28|48.28|49.95|47.95|0
1760667600000|2025-10-17 02:20:00|50.29|48.29|50.29|48.29|50.35|48.35|50.17|48.17|0
1760667900000|2025-10-17 02:25:00|50.3|48.3|50.26|48.26|50.49|48.49|50.22|48.22|0
1760668200000|2025-10-17 02:30:00|50.24|48.24|50.11|48.11|50.29|48.29|50.01|48.01|0
1760668500000|2025-10-17 02:35:00|50.14|48.14|49.93|47.93|50.26|48.26|49.93|47.93|0
1760668800000|2025-10-17 02:40:00|49.96|47.96|49.96|47.96|50.01|48.01|49.88|47.88|0
1760669100000|2025-10-17 02:45:00|50.06|48.06|49.85|47.85|50.08|48.08|49.81|47.81|0
1760669400000|2025-10-17 02:50:00|49.87|47.87|50.07|48.07|50.14|48.14|49.87|47.87|0
1760669700000|2025-10-17 02:55:00|50.08|48.08|49.99|47.99|50.14|48.14|49.99|47.99|0
1760670000000|2025-10-17 03:00:00|50|48|50.14|48.14|50.18|48.18|49.95|47.95|0
1760670300000|2025-10-17 03:05:00|50.12|48.12|50.27|48.27|50.32|48.32|49.97|47.97|0
1760670600000|2025-10-17 03:10:00|50.25|48.25|50.36|48.36|50.38|48.38|50.16|48.16|0
1760670900000|2025-10-17 03:15:00|50.35|48.35|50.14|48.14|50.41|48.41|50.05|48.05|0
1760671200000|2025-10-17 03:20:00|50.13|48.13|50.04|48.04|50.16|48.16|49.93|47.93|0
1760671500000|2025-10-17 03:25:00|50.03|48.03|50.01|48.01|50.06|48.06|49.96|47.96|0
1760671800000|2025-10-17 03:30:00|49.99|47.99|49.98|47.98|50.04|48.04|49.82|47.82|0
1760672100000|2025-10-17 03:35:00|49.99|47.99|50.47|48.47|50.68|48.68|49.99|47.99|0
1760672400000|2025-10-17 03:40:00|50.49|48.49|50.78|48.78|50.81|48.81|50.32|48.32|0
1760672700000|2025-10-17 03:45:00|50.8|48.8|50.62|48.62|50.8|48.8|50.44|48.44|0
1760673000000|2025-10-17 03:50:00|50.59|48.59|50.81|48.81|51.25|49.25|50.55|48.55|0
1760673300000|2025-10-17 03:55:00|50.79|48.79|50.56|48.56|50.82|48.82|50.46|48.46|0
1760673600000|2025-10-17 04:00:00|50.54|48.54|50.48|48.48|50.78|48.78|50.47|48.47|0
1760673900000|2025-10-17 04:05:00|50.49|48.49|50.65|48.65|50.85|48.85|50.48|48.48|0
1760674200000|2025-10-17 04:10:00|50.63|48.63|50.67|48.67|50.68|48.68|50.55|48.55|0
1760674500000|2025-10-17 04:15:00|50.68|48.68|50.91|48.91|51|49|50.63|48.63|0
1760674800000|2025-10-17 04:20:00|50.93|48.93|50.67|48.67|50.94|48.94|50.56|48.56|0
1760675100000|2025-10-17 04:25:00|50.65|48.65|50.86|48.86|50.95|48.95|50.59|48.59|0
1760675400000|2025-10-17 04:30:00|50.87|48.87|50.83|48.83|51.01|49.01|50.78|48.78|0
1760675700000|2025-10-17 04:35:00|50.8|48.8|50.79|48.79|50.83|48.83|50.64|48.64|0
1760676000000|2025-10-17 04:40:00|50.81|48.81|51.02|49.02|51.02|49.02|50.77|48.77|0
1760676300000|2025-10-17 04:45:00|51|49|51.06|49.06|51.2|49.2|50.98|48.98|0
1760676600000|2025-10-17 04:50:00|51.07|49.07|51.07|49.07|51.2|49.2|51|49|0
1760676900000|2025-10-17 04:55:00|51.06|49.06|51.17|49.17|51.21|49.21|50.98|48.98|0
1760677200000|2025-10-17 05:00:00|51.15|49.15|51.25|49.25|51.25|49.25|51.01|49.01|0
1760677500000|2025-10-17 05:05:00|51.2|49.2|51.87|49.87|51.87|49.87|51.11|49.11|0
1760677800000|2025-10-17 05:10:00|51.83|49.83|51.94|49.94|51.95|49.95|51.44|49.44|0
1760678100000|2025-10-17 05:15:00|51.93|49.93|52.44|50.44|52.53|50.53|51.86|49.86|0
1760678400000|2025-10-17 05:20:00|52.49|50.49|52.05|50.05|52.62|50.62|51.8|49.8|0
1760678700000|2025-10-17 05:25:00|52.04|50.04|51.81|49.81|52.18|50.18|51.74|49.74|0
1760679000000|2025-10-17 05:30:00|51.78|49.78|52.43|50.43|52.51|50.51|51.74|49.74|0
1760679300000|2025-10-17 05:35:00|52.45|50.45|52.94|50.94|52.98|50.98|52.36|50.36|0
1760679600000|2025-10-17 05:40:00|52.93|50.93|53.07|51.07|53.32|51.32|52.72|50.72|0
1760679900000|2025-10-17 05:45:00|53.05|51.05|52.83|50.83|53.16|51.16|52.63|50.63|0
1760680200000|2025-10-17 05:50:00|52.85|50.85|52.31|50.31|52.92|50.92|52.31|50.31|0
1760680500000|2025-10-17 05:55:00|52.3|50.3|52.26|50.26|52.31|50.31|51.9|49.9|0
1760680800000|2025-10-17 06:00:00|52.24|50.24|51.8|49.8|52.27|50.27|51.73|49.73|0
1760681100000|2025-10-17 06:05:00|51.78|49.78|51.79|49.79|51.79|49.79|51.49|49.49|0
1760681400000|2025-10-17 06:10:00|51.77|49.77|52.06|50.06|52.24|50.24|51.73|49.73|0
1760681700000|2025-10-17 06:15:00|52.04|50.04|52.45|50.45|52.48|50.48|51.95|49.95|0
1760682000000|2025-10-17 06:20:00|52.43|50.43|52.55|50.55|52.96|50.96|52.27|50.27|0
1760682300000|2025-10-17 06:25:00|52.54|50.54|52.71|50.71|52.93|50.93|52.49|50.49|0
1760682600000|2025-10-17 06:30:00|52.73|50.73|52.72|50.72|52.88|50.88|52.52|50.52|0
1760682900000|2025-10-17 06:35:00|52.78|50.78|53.03|51.03|53.67|51.67|52.69|50.69|0
1760683200000|2025-10-17 06:40:00|53.05|51.05|53.46|51.46|53.67|51.67|53.03|51.03|0
1760683500000|2025-10-17 06:45:00|53.36|51.36|53.9|51.9|54|52|53.2|51.2|0
1760683800000|2025-10-17 06:50:00|53.88|51.88|53.66|51.66|54.17|52.17|53.6|51.6|0
1760684100000|2025-10-17 06:55:00|53.71|51.71|54.49|52.49|54.71|52.71|53.71|51.71|0
1760684400000|2025-10-17 07:00:00|54.51|52.51|56.02|53.22|56.05|53.6|54.34|52.34|0
1760684700000|2025-10-17 07:05:00|56.03|53.23|57.61|54.81|57.61|54.81|55.99|53.19|0
1760685000000|2025-10-17 07:10:00|57.63|54.83|58.11|55.31|58.29|55.49|56.77|53.97|0
1760685300000|2025-10-17 07:15:00|58.13|55.33|58.64|55.64|58.77|55.77|57.62|54.82|0
1760685600000|2025-10-17 07:20:00|58.56|55.56|58.33|55.33|59.89|56.89|58.33|55.33|0
1760685900000|2025-10-17 07:25:00|58.25|55.25|57.8|54.8|58.25|55.25|57.6|54.6|0
1760686200000|2025-10-17 07:30:00|57.78|54.78|59.16|56.16|59.44|56.44|57.55|54.55|0
1760686500000|2025-10-17 07:35:00|59.1|56.1|58.87|55.87|59.69|56.69|58.59|55.59|0
1760686800000|2025-10-17 07:40:00|58.81|55.81|57.97|54.97|58.86|55.86|57.82|54.82|0
1760687100000|2025-10-17 07:45:00|57.9|54.9|57.5|54.5|58.13|55.13|57.46|54.46|0
1760687400000|2025-10-17 07:50:00|57.49|54.49|56.8|53.8|57.64|54.64|56.62|53.62|0
1760687700000|2025-10-17 07:55:00|56.95|53.95|57.72|54.72|57.81|54.81|56.95|53.95|0
1760688000000|2025-10-17 08:00:00|57.71|54.71|58.58|55.58|58.68|55.68|57.45|54.45|0
1760688300000|2025-10-17 08:05:00|58.59|55.59|58.28|55.28|59.16|56.16|57.52|54.52|0
1760688600000|2025-10-17 08:10:00|58.31|55.31|58.41|55.41|58.55|55.55|57.9|54.9|0
1760688900000|2025-10-17 08:15:00|58.39|55.39|58.52|55.52|58.72|55.72|57.83|54.83|0
1760689200000|2025-10-17 08:20:00|58.53|55.53|57.58|54.58|58.83|55.83|57.58|54.58|0
1760689500000|2025-10-17 08:25:00|57.6|54.6|57.05|54.05|57.67|54.67|57.02|54.02|0
1760689800000|2025-10-17 08:30:00|57.04|54.04|56.13|53.13|57.32|54.32|56.12|53.12|0
1760690100000|2025-10-17 08:35:00|56.14|53.14|56.37|53.37|56.48|53.48|55.64|52.64|0
1760690400000|2025-10-17 08:40:00|56.34|53.34|56.84|53.84|56.84|53.84|56.17|53.17|0
1760690700000|2025-10-17 08:45:00|56.86|53.86|55.92|52.92|56.96|53.96|55.92|52.92|0
1760691000000|2025-10-17 08:50:00|55.91|52.91|56.51|53.51|56.65|53.65|55.9|52.9|0
1760691300000|2025-10-17 08:55:00|56.49|53.49|56.28|53.28|56.53|53.53|56|53|0
1760691600000|2025-10-17 09:00:00|56.29|53.29|55.7|52.7|56.32|53.32|55.55|52.55|0
1760691900000|2025-10-17 09:05:00|55.69|52.69|55.77|52.77|55.87|52.87|55.6|52.6|0
1760692200000|2025-10-17 09:10:00|55.76|52.76|55.36|52.36|55.77|52.77|55.2|52.2|0
1760692500000|2025-10-17 09:15:00|55.37|52.37|54.98|51.98|55.38|52.38|54.85|51.85|0
1760692800000|2025-10-17 09:20:00|55.04|52.04|54.35|51.35|55.06|52.06|54.31|51.31|0
1760693100000|2025-10-17 09:25:00|54.37|51.37|54.77|51.77|54.9|51.9|54.22|51.22|0
1760693400000|2025-10-17 09:30:00|54.75|51.75|54.67|51.67|54.96|51.96|54.57|51.57|0
1760693700000|2025-10-17 09:35:00|54.66|51.66|54.32|51.32|54.8|51.8|53.91|50.91|0
1760694000000|2025-10-17 09:40:00|54.33|51.33|55.09|52.09|55.52|52.52|54.33|51.33|0
1760694300000|2025-10-17 09:45:00|55.13|52.13|55.1|52.1|55.47|52.47|55.09|52.09|0
1760694600000|2025-10-17 09:50:00|55.12|52.12|54.97|51.97|55.21|52.21|54.78|51.78|0
1760694900000|2025-10-17 09:55:00|54.95|51.95|55.5|52.5|55.54|52.54|54.94|51.94|0
1760695200000|2025-10-17 10:00:00|55.47|52.47|54.42|51.42|55.77|52.77|54.42|51.42|0
1760695500000|2025-10-17 10:05:00|54.45|51.45|54.38|51.38|54.65|51.65|54.24|51.24|0
1760695800000|2025-10-17 10:10:00|54.39|51.39|55.04|52.04|55.11|52.11|54.26|51.26|0
1760696100000|2025-10-17 10:15:00|55.02|52.02|55.25|52.25|55.59|52.59|54.76|51.76|0
1760696400000|2025-10-17 10:20:00|55.23|52.23|55.66|52.66|55.73|52.73|55.18|52.18|0
1760696700000|2025-10-17 10:25:00|55.73|52.73|55.41|52.41|55.73|52.73|54.99|51.99|0
1760697000000|2025-10-17 10:30:00|55.4|52.4|54.58|51.58|55.44|52.44|54.51|51.51|0
1760697300000|2025-10-17 10:35:00|54.75|51.75|54.14|51.14|54.75|51.75|54.05|51.05|0
1760697600000|2025-10-17 10:40:00|54.09|51.09|54.1|51.1|54.44|51.44|53.95|50.95|0
1760697900000|2025-10-17 10:45:00|54.18|51.18|54.58|51.58|54.58|51.58|53.6|50.6|0
1760698200000|2025-10-17 10:50:00|54.45|51.45|53.52|50.92|54.84|52.04|53.49|50.89|0
1760698500000|2025-10-17 10:55:00|53.5|50.9|52.93|50.33|53.51|50.91|52.93|50.33|0
1760698800000|2025-10-17 11:00:00|52.94|50.34|53.03|50.43|53.03|50.43|52.36|49.76|0
1760699100000|2025-10-17 11:05:00|53.01|50.41|51.51|48.91|53.16|50.56|51.51|48.91|0
1760699400000|2025-10-17 11:10:00|51.53|48.93|49.06|46.46|52.06|49.46|49.06|46.46|0
1760699700000|2025-10-17 11:15:00|49.14|46.54|50.51|47.91|50.94|48.34|48.51|45.91|0
1760700000000|2025-10-17 11:20:00|50.55|47.95|49.9|47.3|51.16|48.56|49.9|47.3|0
1760700300000|2025-10-17 11:25:00|49.85|47.25|49.34|46.74|50.23|47.63|49.31|46.71|0
1760700600000|2025-10-17 11:30:00|49.33|46.73|49.22|46.62|49.58|46.98|49.02|46.42|0
1760700900000|2025-10-17 11:35:00|49.23|46.63|48.84|46.24|49.25|46.65|48.73|46.13|0
1760701200000|2025-10-17 11:40:00|48.83|46.23|49.01|46.41|49.34|46.74|48.7|46.1|0
1760701500000|2025-10-17 11:45:00|49|46.4|48.79|46.19|49.48|46.88|48.7|46.1|0
1760701800000|2025-10-17 11:50:00|48.82|46.22|49.37|46.77|49.96|47.36|48.78|46.18|0
1760702100000|2025-10-17 11:55:00|49.21|46.61|48.36|45.76|49.31|46.71|48.36|45.76|0
1760702400000|2025-10-17 12:00:00|48.38|45.78|48.41|45.81|48.67|46.07|47.98|45.38|0
1760702700000|2025-10-17 12:05:00|48.42|45.82|47.08|44.48|48.43|45.83|46.96|44.36|0
1760703000000|2025-10-17 12:10:00|47.05|44.45|47.24|44.64|47.71|45.11|46.9|44.3|0
1760703300000|2025-10-17 12:15:00|47.22|44.62|46.73|44.13|47.37|44.77|46.73|44.13|0
1760703600000|2025-10-17 12:20:00|46.71|44.11|46.2|43.6|46.77|44.17|46|43.4|0
1760703900000|2025-10-17 12:25:00|46.33|43.73|46.48|43.88|46.92|44.32|46.23|43.63|0
1760704200000|2025-10-17 12:30:00|46.46|43.86|46.74|44.14|47.02|44.42|46.06|43.46|0
1760704500000|2025-10-17 12:35:00|46.21|43.61|45.99|43.39|46.78|44.18|45.82|43.22|0
1760704800000|2025-10-17 12:40:00|46.01|43.41|46.56|43.96|46.56|43.96|45.94|43.34|0
1760705100000|2025-10-17 12:45:00|46.6|44|46.32|43.72|46.6|44|46.12|43.52|0
1760705400000|2025-10-17 12:50:00|46.3|43.7|46.55|43.95|46.88|44.28|46.15|43.55|0
1760705700000|2025-10-17 12:55:00|46.51|43.91|46.62|44.62|46.72|44.72|46.17|43.83|0
1760706000000|2025-10-17 13:00:00|46.55|44.55|46.45|44.45|46.84|44.84|46.36|44.36|0
1760706300000|2025-10-17 13:05:00|46.44|44.44|46.04|44.04|46.77|44.77|45.82|43.82|0
1760706600000|2025-10-17 13:10:00|46.01|44.01|46.63|44.63|46.66|44.66|45.87|43.87|0
1760706900000|2025-10-17 13:15:00|46.6|44.6|46.48|44.48|46.87|44.87|46.36|44.36|0
1760707200000|2025-10-17 13:20:00|46.5|44.5|46.13|44.13|46.55|44.55|46.13|44.13|0
1760707500000|2025-10-17 13:25:00|46.18|44.18|45.22|43.22|46.28|44.28|45.22|43.22|0
1760707800000|2025-10-17 13:30:00|47.01|45.01|46.83|44.83|48.03|46.03|46.72|44.72|0
1760708100000|2025-10-17 13:35:00|46.84|44.84|47.59|45.59|47.67|45.67|46.22|44.22|0
1760708400000|2025-10-17 13:40:00|47.68|45.68|49.37|47.37|49.55|47.55|47.48|45.48|0
1760708700000|2025-10-17 13:45:00|49.36|47.36|48.58|46.58|49.67|47.67|47.96|45.96|0
1760709000000|2025-10-17 13:50:00|48.55|46.55|46.61|44.61|48.63|46.63|46.5|44.5|0
1760709300000|2025-10-17 13:55:00|46.63|44.63|47.55|45.55|47.6|45.6|45.98|43.98|0
1760709600000|2025-10-17 14:00:00|47.57|45.57|47.07|45.07|48.44|46.44|46.66|44.66|0
1760709900000|2025-10-17 14:05:00|47.05|45.05|47.19|45.19|47.38|45.38|46.51|44.51|0
1760710200000|2025-10-17 14:10:00|47.22|45.22|44.93|42.93|47.24|45.24|44.76|42.76|0
1760710500000|2025-10-17 14:15:00|44.94|42.94|45.35|43.35|45.6|43.6|44.44|42.44|0
1760710800000|2025-10-17 14:20:00|45.37|43.37|44.95|42.95|45.75|43.75|44.66|42.66|0
1760711100000|2025-10-17 14:25:00|44.92|42.92|45.05|43.05|45.26|43.26|44.65|42.65|0
1760711400000|2025-10-17 14:30:00|45.02|43.02|46.04|44.04|46.07|44.07|44.99|42.99|0
1760711700000|2025-10-17 14:35:00|46.07|44.07|46.98|44.98|46.98|44.98|46.02|44.02|0
1760712000000|2025-10-17 14:40:00|46.96|44.96|46.76|44.76|47.16|45.16|45.87|43.87|0
1760712300000|2025-10-17 14:45:00|46.77|44.77|45.98|43.98|47.07|45.07|45.56|43.56|0
1760712600000|2025-10-17 14:50:00|45.99|43.99|46.18|44.18|46.47|44.47|45.58|43.58|0
1760712900000|2025-10-17 14:55:00|46.16|44.16|47.4|45.4|47.52|45.52|46.16|44.16|0
1760713200000|2025-10-17 15:00:00|47.42|45.42|46.17|44.17|47.69|45.69|45.97|43.97|0
1760713500000|2025-10-17 15:05:00|46.14|44.14|46.62|44.62|47.5|45.5|45.63|43.63|0
1760713800000|2025-10-17 15:10:00|46.61|44.61|47.91|45.91|47.96|45.96|46.06|44.06|0
1760714100000|2025-10-17 15:15:00|48.03|46.03|47.86|45.86|48.19|46.19|47.15|45.15|0
1760714400000|2025-10-17 15:20:00|47.88|45.88|48.15|46.15|48.33|46.33|47.61|45.61|0
1760714700000|2025-10-17 15:25:00|48.19|46.19|47.53|45.53|48.5|46.5|47.43|45.43|0
1760715000000|2025-10-17 15:30:00|47.5|45.5|47.54|45.54|47.72|45.72|46.91|44.91|0
1760715300000|2025-10-17 15:35:00|47.52|45.52|46.8|44.8|48.52|46.52|46.8|44.8|0
1760715600000|2025-10-17 15:40:00|46.83|44.83|46.08|44.08|46.83|44.83|45.84|43.84|0
1760715900000|2025-10-17 15:45:00|46.11|44.11|45.34|43.34|46.32|44.32|45.31|43.31|0
1760716200000|2025-10-17 15:50:00|45.33|43.33|45.4|43.4|45.68|43.68|44.93|42.93|0
1760716500000|2025-10-17 15:55:00|45.38|43.38|45.1|43.1|45.43|43.43|44.71|42.71|0
1760716800000|2025-10-17 16:00:00|45.09|43.09|44.35|42.35|45.18|43.18|44.17|42.17|0
1760717100000|2025-10-17 16:05:00|44.36|42.36|43.86|41.86|44.5|42.5|43.77|41.77|0
1760717400000|2025-10-17 16:10:00|43.92|41.92|44.18|42.18|44.35|42.35|43.85|41.85|0
1760717700000|2025-10-17 16:15:00|44.16|42.16|44.35|42.35|44.48|42.48|43.79|41.79|0
1760718000000|2025-10-17 16:20:00|44.37|42.37|44.13|42.13|44.4|42.4|44.01|42.01|0
1760718300000|2025-10-17 16:25:00|44.12|42.12|43.9|41.9|44.39|42.39|43.78|41.78|0
1760718600000|2025-10-17 16:30:00|43.91|41.91|44.33|42.33|44.33|42.33|43.61|41.61|0
1760718900000|2025-10-17 16:35:00|44.34|42.34|44.5|42.5|44.58|42.58|43.88|41.88|0
1760719200000|2025-10-17 16:40:00|44.49|42.49|44.94|42.94|45.24|43.24|44.33|42.33|0
1760719500000|2025-10-17 16:45:00|44.92|42.92|44.18|42.18|45.34|43.34|44.13|42.13|0
1760719800000|2025-10-17 16:50:00|44.17|42.17|45.3|43.3|45.31|43.31|43.87|41.87|0
1760720100000|2025-10-17 16:55:00|45.29|43.29|45|43|45.7|43.7|44.9|42.9|0
1760720400000|2025-10-17 17:00:00|45.01|43.01|45.32|43.32|45.54|43.54|44.93|42.93|0
1760720700000|2025-10-17 17:05:00|45.34|43.34|45.36|43.36|45.5|43.5|44.89|42.89|0
1760721000000|2025-10-17 17:10:00|45.35|43.35|45.39|43.39|45.96|43.96|45.16|43.16|0
1760721300000|2025-10-17 17:15:00|45.38|43.38|46.08|44.08|46.2|44.2|45.34|43.34|0
1760721600000|2025-10-17 17:20:00|46.07|44.07|45.62|43.62|46.29|44.29|45.33|43.33|0
1760721900000|2025-10-17 17:25:00|45.6|43.6|45.74|43.74|45.81|43.81|45.53|43.53|0
1760722200000|2025-10-17 17:30:00|45.63|43.63|44.88|42.88|45.76|43.76|44.88|42.88|0
1760722500000|2025-10-17 17:35:00|44.91|42.91|44.86|42.86|44.98|42.98|44.42|42.42|0
1760722800000|2025-10-17 17:40:00|44.88|42.88|45.51|43.51|45.58|43.58|44.78|42.78|0
1760723100000|2025-10-17 17:45:00|45.53|43.53|45.26|43.26|45.9|43.9|45.24|43.24|0
1760723400000|2025-10-17 17:50:00|45.24|43.24|44.18|42.18|45.27|43.27|44.11|42.11|0
1760723700000|2025-10-17 17:55:00|44.2|42.2|44.1|42.1|44.55|42.55|43.96|41.96|0
1760724000000|2025-10-17 18:00:00|44.09|42.09|43.85|41.85|44.09|42.09|43.65|41.65|0
1760724300000|2025-10-17 18:05:00|43.83|41.83|43.38|41.38|43.83|41.83|43.21|41.21|0
1760724600000|2025-10-17 18:10:00|43.4|41.4|43.45|41.45|43.74|41.74|43.2|41.2|0
1760724900000|2025-10-17 18:15:00|43.47|41.47|42.64|40.64|43.47|41.47|42.64|40.64|0
1760725200000|2025-10-17 18:20:00|42.62|40.62|42.09|40.09|42.62|40.62|41.97|39.97|0
1760725500000|2025-10-17 18:25:00|42.11|40.11|41.94|39.94|42.29|40.29|41.82|39.82|0
1760725800000|2025-10-17 18:30:00|41.93|39.93|42.05|40.05|42.19|40.19|41.78|39.78|0
1760726100000|2025-10-17 18:35:00|42.08|40.08|42.11|40.11|42.13|40.13|41.79|39.79|0
1760726400000|2025-10-17 18:40:00|42.1|40.1|42.34|40.34|42.41|40.41|42|40|0
1760726700000|2025-10-17 18:45:00|42.35|40.35|42.1|40.1|42.37|40.37|41.94|39.94|0
1760727000000|2025-10-17 18:50:00|42.12|40.12|42.06|40.06|42.19|40.19|41.79|39.79|0
1760727300000|2025-10-17 18:55:00|42.04|40.04|41.95|39.95|42.21|40.21|41.95|39.95|0
1760727600000|2025-10-17 19:00:00|41.92|39.92|41.59|39.59|41.93|39.93|41.54|39.54|0
1760727900000|2025-10-17 19:05:00|41.57|39.57|41.22|39.22|41.61|39.61|41.22|39.22|0
1760728200000|2025-10-17 19:10:00|41.21|39.21|40.86|38.86|41.24|39.24|40.73|38.73|0
1760728500000|2025-10-17 19:15:00|40.87|38.87|40.86|38.86|41.06|39.06|40.79|38.79|0
1760728800000|2025-10-17 19:20:00|40.84|38.84|40.48|38.48|40.86|38.86|40.46|38.46|0
1760729100000|2025-10-17 19:25:00|40.46|38.46|40.65|38.65|40.75|38.75|40.45|38.45|0
1760729400000|2025-10-17 19:30:00|40.67|38.67|40.86|38.86|41.23|39.23|40.67|38.67|0
1760729700000|2025-10-17 19:35:00|40.88|38.88|40.78|38.78|41.05|39.05|40.73|38.73|0
1760730000000|2025-10-17 19:40:00|40.79|38.79|40.96|38.96|41.05|39.05|40.72|38.72|0
1760730300000|2025-10-17 19:45:00|40.94|38.94|40.78|38.78|41.1|39.1|40.75|38.75|0
1760730600000|2025-10-17 19:50:00|40.76|38.76|40.65|38.65|41.12|39.12|40.58|38.58|0
1760730900000|2025-10-17 19:55:00|40.67|38.67|40.07|38.07|40.87|38.87|39.83|37.83|0
1760731200000|2025-10-17 20:00:00|40.05|38.05|39.45|37.45|40.08|38.08|39.43|37.43|0
1760731500000|2025-10-17 20:05:00|39.43|37.43|39.23|37.23|39.43|37.43|39.21|37.21|0
1760731800000|2025-10-17 20:10:00|39.22|37.22|39.06|37.06|39.23|37.23|39.03|37.03|0
1760919600000|2025-10-20 00:20:00|40.18|38.18|39.77|37.77|40.27|38.27|39.75|37.75|0
1760919900000|2025-10-20 00:25:00|39.75|37.75|39.95|37.95|39.97|37.97|39.61|37.61|0
1760920200000|2025-10-20 00:30:00|39.94|37.94|39.88|37.88|40.05|38.05|39.8|37.8|0
1760920500000|2025-10-20 00:35:00|39.86|37.86|39.48|37.48|39.88|37.88|39.48|37.48|0
1760920800000|2025-10-20 00:40:00|39.47|37.47|39.28|37.28|39.47|37.47|39.28|37.28|0
1760921100000|2025-10-20 00:45:00|39.09|37.09|38.87|36.87|39.15|37.15|38.73|36.73|0
1760921400000|2025-10-20 00:50:00|38.9|36.9|38.73|36.73|38.9|36.9|38.59|36.59|0
1760921700000|2025-10-20 00:55:00|38.69|36.69|38.66|36.66|38.78|36.78|38.44|36.44|0
1760922000000|2025-10-20 01:00:00|38.64|36.64|38.54|36.54|38.66|36.66|38.51|36.51|0
1760922300000|2025-10-20 01:05:00|38.53|36.53|38.5|36.5|38.61|36.61|38.42|36.42|0
1760922600000|2025-10-20 01:10:00|38.52|36.52|38.52|36.52|38.59|36.59|38.46|36.46|0
1760922900000|2025-10-20 01:15:00|38.54|36.54|38.31|36.31|38.58|36.58|38.27|36.27|0
1760923200000|2025-10-20 01:20:00|38.29|36.29|38.23|36.23|38.44|36.44|38.15|36.15|0
1760923500000|2025-10-20 01:25:00|38.24|36.24|38.23|36.23|38.26|36.26|38.18|36.18|0
1760923800000|2025-10-20 01:30:00|38.22|36.22|38.46|36.46|38.47|36.47|38.22|36.22|0
1760924100000|2025-10-20 01:35:00|38.45|36.45|38.49|36.49|38.62|36.62|38.4|36.4|0
1760924400000|2025-10-20 01:40:00|38.48|36.48|38.44|36.44|38.53|36.53|38.38|36.38|0
1760924700000|2025-10-20 01:45:00|38.42|36.42|38.56|36.56|38.59|36.59|38.38|36.38|0
1760925000000|2025-10-20 01:50:00|38.55|36.55|38.82|36.82|38.83|36.83|38.55|36.55|0
1760925300000|2025-10-20 01:55:00|38.81|36.81|38.65|36.65|38.82|36.82|38.62|36.62|0
1760925600000|2025-10-20 02:00:00|38.67|36.67|38.65|36.65|38.77|36.77|38.62|36.62|0
1760925900000|2025-10-20 02:05:00|38.63|36.63|38.82|36.82|38.84|36.84|38.62|36.62|0
1760926200000|2025-10-20 02:10:00|38.8|36.8|38.81|36.81|38.87|36.87|38.7|36.7|0
1760926500000|2025-10-20 02:15:00|38.8|36.8|38.71|36.71|38.84|36.84|38.65|36.65|0
1760926800000|2025-10-20 02:20:00|38.7|36.7|38.69|36.69|38.84|36.84|38.68|36.68|0
1760927100000|2025-10-20 02:25:00|38.67|36.67|38.77|36.77|38.95|36.95|38.67|36.67|0
1760927400000|2025-10-20 02:30:00|38.79|36.79|38.72|36.72|38.83|36.83|38.67|36.67|0
1760927700000|2025-10-20 02:35:00|38.73|36.73|38.62|36.62|38.74|36.74|38.57|36.57|0
1760928000000|2025-10-20 02:40:00|38.61|36.61|38.55|36.55|38.65|36.65|38.55|36.55|0
1760928300000|2025-10-20 02:45:00|38.56|36.56|38.53|36.53|38.64|36.64|38.49|36.49|0
1760928600000|2025-10-20 02:50:00|38.54|36.54|38.41|36.41|38.54|36.54|38.36|36.36|0
1760928900000|2025-10-20 02:55:00|38.42|36.42|38.36|36.36|38.44|36.44|38.34|36.34|0
1760929200000|2025-10-20 03:00:00|38.35|36.35|38.36|36.36|38.38|36.38|38.33|36.33|0
1760929500000|2025-10-20 03:05:00|38.37|36.37|38.35|36.35|38.39|36.39|38.29|36.29|0
1760929800000|2025-10-20 03:10:00|38.33|36.33|38.34|36.34|38.36|36.36|38.28|36.28|0
1760930100000|2025-10-20 03:15:00|38.32|36.32|38.3|36.3|38.35|36.35|38.26|36.26|0
1760930400000|2025-10-20 03:20:00|38.31|36.31|38.26|36.26|38.33|36.33|38.24|36.24|0
1760930700000|2025-10-20 03:25:00|38.27|36.27|38.26|36.26|38.29|36.29|38.24|36.24|0
1760931000000|2025-10-20 03:30:00|38.25|36.25|38.26|36.26|38.31|36.31|38.22|36.22|0
1760931300000|2025-10-20 03:35:00|38.25|36.25|38.26|36.26|38.29|36.29|38.22|36.22|0
1760931600000|2025-10-20 03:40:00|38.27|36.27|38.13|36.13|38.28|36.28|38.07|36.07|0
1760931900000|2025-10-20 03:45:00|38.12|36.12|37.95|35.95|38.13|36.13|37.95|35.95|0
1760932200000|2025-10-20 03:50:00|37.89|35.89|37.88|35.88|37.97|35.97|37.63|35.63|0
1760932500000|2025-10-20 03:55:00|37.86|35.86|37.77|35.77|37.9|35.9|37.77|35.77|0
1760932800000|2025-10-20 04:00:00|37.8|35.8|37.75|35.75|37.81|35.81|37.72|35.72|0
1760933100000|2025-10-20 04:05:00|37.74|35.74|37.67|35.67|37.75|35.75|37.53|35.53|0
1760933400000|2025-10-20 04:10:00|37.66|35.66|37.74|35.74|37.8|35.8|37.66|35.66|0
1760933700000|2025-10-20 04:15:00|37.75|35.75|37.78|35.78|37.82|35.82|37.71|35.71|0
1760934000000|2025-10-20 04:20:00|37.75|35.75|37.61|35.61|37.77|35.77|37.59|35.59|0
1760934300000|2025-10-20 04:25:00|37.6|35.6|37.45|35.45|37.63|35.63|37.42|35.42|0
1760934600000|2025-10-20 04:30:00|37.46|35.46|37.6|35.6|37.6|35.6|37.46|35.46|0
1760934900000|2025-10-20 04:35:00|37.58|35.58|37.68|35.68|37.74|35.74|37.54|35.54|0
1760935200000|2025-10-20 04:40:00|37.69|35.69|37.69|35.69|37.8|35.8|37.62|35.62|0
1760935500000|2025-10-20 04:45:00|37.67|35.67|37.74|35.74|37.74|35.74|37.66|35.66|0
1760935800000|2025-10-20 04:50:00|37.75|35.75|37.61|35.61|37.76|35.76|37.61|35.61|0
1760936100000|2025-10-20 04:55:00|37.62|35.62|37.53|35.53|37.64|35.64|37.49|35.49|0
1760936400000|2025-10-20 05:00:00|37.47|35.47|37.34|35.34|37.55|35.55|37.33|35.33|0
1760936700000|2025-10-20 05:05:00|37.35|35.35|37.48|35.48|37.55|35.55|37.35|35.35|0
1760937000000|2025-10-20 05:10:00|37.46|35.46|37.47|35.47|37.52|35.52|37.44|35.44|0
1760937300000|2025-10-20 05:15:00|37.48|35.48|37.58|35.58|37.61|35.61|37.45|35.45|0
1760937600000|2025-10-20 05:20:00|37.56|35.56|37.42|35.42|37.68|35.68|37.36|35.36|0
1760937900000|2025-10-20 05:25:00|37.43|35.43|37.44|35.44|37.5|35.5|37.35|35.35|0
1760938200000|2025-10-20 05:30:00|37.46|35.46|37.47|35.47|37.57|35.57|37.4|35.4|0
1760938500000|2025-10-20 05:35:00|37.43|35.43|37.32|35.32|37.51|35.51|37.29|35.29|0
1760938800000|2025-10-20 05:40:00|37.34|35.34|37.22|35.22|37.42|35.42|37.21|35.21|0
1760939100000|2025-10-20 05:45:00|37.23|35.23|37.28|35.28|37.52|35.52|37.22|35.22|0
1760939400000|2025-10-20 05:50:00|37.29|35.29|37.26|35.26|37.3|35.3|37.19|35.19|0
1760939700000|2025-10-20 05:55:00|37.27|35.27|37.27|35.27|37.36|35.36|37.25|35.25|0
1760940000000|2025-10-20 06:00:00|37.28|35.28|37.56|35.56|37.57|35.57|37.24|35.24|0
1760940300000|2025-10-20 06:05:00|37.55|35.55|37.54|35.54|37.58|35.58|37.47|35.47|0
1760940600000|2025-10-20 06:10:00|37.55|35.55|37.53|35.53|37.56|35.56|37.43|35.43|0
1760940900000|2025-10-20 06:15:00|37.52|35.52|37.53|35.53|37.58|35.58|37.45|35.45|0
1760941200000|2025-10-20 06:20:00|37.52|35.52|37.34|35.34|37.56|35.56|37.31|35.31|0
1760941500000|2025-10-20 06:25:00|37.35|35.35|37.3|35.3|37.37|35.37|37.24|35.24|0
1760941800000|2025-10-20 06:30:00|37.31|35.31|37.23|35.23|37.33|35.33|37.22|35.22|0
1760942100000|2025-10-20 06:35:00|37.24|35.24|37.15|35.15|37.27|35.27|37.11|35.11|0
1760942400000|2025-10-20 06:40:00|37.14|35.14|37.26|35.26|37.26|35.26|37.1|35.1|0
1760942700000|2025-10-20 06:45:00|37.25|35.25|37.61|35.61|37.74|35.74|37.25|35.25|0
1760943000000|2025-10-20 06:50:00|37.59|35.59|37.33|35.33|37.61|35.61|37.31|35.31|0
1760943300000|2025-10-20 06:55:00|37.32|35.32|37.39|35.39|37.45|35.45|37.3|35.3|0
1760943600000|2025-10-20 07:00:00|37.41|35.41|37.45|35.45|37.66|35.66|37.41|35.41|0
1760943900000|2025-10-20 07:05:00|37.44|35.44|37.45|35.45|37.6|35.6|37.4|35.4|0
1760944200000|2025-10-20 07:10:00|37.47|35.47|37.34|35.34|37.47|35.47|37.14|35.14|0
1760944500000|2025-10-20 07:15:00|37.33|35.33|37.32|35.32|37.37|35.37|37.24|35.24|0
1760944800000|2025-10-20 07:20:00|37.31|35.31|37.23|35.23|37.32|35.32|37.1|35.1|0
1760945100000|2025-10-20 07:25:00|37.21|35.21|37.13|35.13|37.34|35.34|37.09|35.09|0
1760945400000|2025-10-20 07:30:00|37.15|35.15|37.03|35.03|37.2|35.2|37.03|35.03|0
1760945700000|2025-10-20 07:35:00|37.05|35.05|36.96|34.96|37.06|35.06|36.87|34.87|0
1760946000000|2025-10-20 07:40:00|36.97|34.97|37.11|35.11|37.14|35.14|36.9|34.9|0
1760946300000|2025-10-20 07:45:00|37.1|35.1|37.14|35.14|37.19|35.19|37.08|35.08|0
1760946600000|2025-10-20 07:50:00|37.15|35.15|37.28|35.28|37.28|35.28|37.02|35.02|0
1760946900000|2025-10-20 07:55:00|37.29|35.29|37.26|35.26|37.42|35.42|37.26|35.26|0
1760947200000|2025-10-20 08:00:00|37.25|35.25|37.31|35.31|37.46|35.46|37.15|35.15|0
1760947500000|2025-10-20 08:05:00|37.29|35.29|37.44|35.44|37.47|35.47|37.24|35.24|0
1760947800000|2025-10-20 08:10:00|37.43|35.43|37.53|35.53|37.63|35.63|37.43|35.43|0
1760948100000|2025-10-20 08:15:00|37.52|35.52|37.66|35.66|37.72|35.72|37.45|35.45|0
1760948400000|2025-10-20 08:20:00|37.64|35.64|37.73|35.73|37.83|35.83|37.63|35.63|0
1760948700000|2025-10-20 08:25:00|37.74|35.74|37.79|35.79|37.79|35.79|37.67|35.67|0
1760949000000|2025-10-20 08:30:00|37.77|35.77|37.63|35.63|37.79|35.79|37.5|35.5|0
1760949300000|2025-10-20 08:35:00|37.64|35.64|37.75|35.75|37.77|35.77|37.53|35.53|0
1760949600000|2025-10-20 08:40:00|37.76|35.76|37.8|35.8|37.8|35.8|37.66|35.66|0
1760949900000|2025-10-20 08:45:00|37.79|35.79|38.09|36.09|38.11|36.11|37.72|35.72|0
1760950200000|2025-10-20 08:50:00|38.11|36.11|38.06|36.06|38.17|36.17|38|36|0
1760950500000|2025-10-20 08:55:00|38.05|36.05|38.08|36.08|38.18|36.18|38.02|36.02|0
1760950800000|2025-10-20 09:00:00|38.09|36.09|37.98|35.98|38.28|36.28|37.98|35.98|0
1760951100000|2025-10-20 09:05:00|37.99|35.99|38.11|36.11|38.23|36.23|37.98|35.98|0
1760951400000|2025-10-20 09:10:00|38.08|36.08|37.97|35.97|38.12|36.12|37.94|35.94|0
1760951700000|2025-10-20 09:15:00|37.96|35.96|37.83|35.83|38|36|37.83|35.83|0
1760952000000|2025-10-20 09:20:00|37.82|35.82|37.83|35.83|37.93|35.93|37.75|35.75|0
1760952300000|2025-10-20 09:25:00|37.8|35.8|37.76|35.76|37.83|35.83|37.67|35.67|0
1760952600000|2025-10-20 09:30:00|37.75|35.75|37.89|35.89|37.95|35.95|37.75|35.75|0
1760952900000|2025-10-20 09:35:00|37.91|35.91|38.02|36.02|38.08|36.08|37.87|35.87|0
1760953200000|2025-10-20 09:40:00|38.01|36.01|38.16|36.16|38.19|36.19|37.92|35.92|0
1760953500000|2025-10-20 09:45:00|38.17|36.17|38.22|36.22|38.25|36.25|38.13|36.13|0
1760953800000|2025-10-20 09:50:00|38.21|36.21|38.17|36.17|38.24|36.24|38.1|36.1|0
1760954100000|2025-10-20 09:55:00|38.18|36.18|37.97|35.97|38.21|36.21|37.94|35.94|0
1760954400000|2025-10-20 10:00:00|37.98|35.98|38.12|36.12|38.13|36.13|37.87|35.87|0
1760954700000|2025-10-20 10:05:00|38.11|36.11|38.2|36.2|38.26|36.26|38.09|36.09|0
1760955000000|2025-10-20 10:10:00|38.19|36.19|38.19|36.19|38.23|36.23|38.14|36.14|0
1760955300000|2025-10-20 10:15:00|38.2|36.2|38.1|36.1|38.24|36.24|38|36|0
1760955600000|2025-10-20 10:20:00|38.11|36.11|38.12|36.12|38.2|36.2|38.07|36.07|0
1760955900000|2025-10-20 10:25:00|38.14|36.14|38.19|36.19|38.28|36.28|38.13|36.13|0
1760956200000|2025-10-20 10:30:00|38.2|36.2|37.91|35.91|38.23|36.23|37.85|35.85|0
1760956500000|2025-10-20 10:35:00|37.9|35.9|37.83|35.83|37.91|35.91|37.73|35.73|0
1760956800000|2025-10-20 10:40:00|37.81|35.81|38.17|36.17|38.17|36.17|37.66|35.66|0
1760957100000|2025-10-20 10:45:00|38.19|36.19|38.53|36.53|38.61|36.61|38.13|36.13|0
1760957400000|2025-10-20 10:50:00|38.52|36.52|38.45|36.45|38.66|36.66|38.41|36.41|0
1760957700000|2025-10-20 10:55:00|38.43|36.43|38.62|36.62|38.65|36.65|38.4|36.4|0
1760958000000|2025-10-20 11:00:00|38.64|36.64|38.48|36.48|38.71|36.71|38.41|36.41|0
1760958300000|2025-10-20 11:05:00|38.47|36.47|38.29|36.29|38.51|36.51|38.27|36.27|0
1760958600000|2025-10-20 11:10:00|38.28|36.28|38.18|36.18|38.33|36.33|38.14|36.14|0
1760958900000|2025-10-20 11:15:00|38.19|36.19|38.08|36.08|38.21|36.21|37.95|35.95|0
1760959200000|2025-10-20 11:20:00|38.06|36.06|38.06|36.06|38.1|36.1|38.01|36.01|0
1760959500000|2025-10-20 11:25:00|38.09|36.09|37.97|35.97|38.09|36.09|37.91|35.91|0
1760959800000|2025-10-20 11:30:00|37.98|35.98|37.91|35.91|38.11|36.11|37.91|35.91|0
1760960100000|2025-10-20 11:35:00|37.89|35.89|37.78|35.78|37.96|35.96|37.74|35.74|0
1760960400000|2025-10-20 11:40:00|37.77|35.77|37.84|35.84|37.88|35.88|37.72|35.72|0
1760960700000|2025-10-20 11:45:00|37.87|35.87|37.82|35.82|37.9|35.9|37.73|35.73|0
1760961000000|2025-10-20 11:50:00|37.81|35.81|37.42|35.42|37.82|35.82|37.42|35.42|0
1760961300000|2025-10-20 11:55:00|37.44|35.44|37.37|35.37|37.46|35.46|37.36|35.36|0
1760961600000|2025-10-20 12:00:00|37.42|35.42|37.42|35.42|37.49|35.49|37.36|35.36|0
1760961900000|2025-10-20 12:05:00|37.43|35.43|37.42|35.42|37.51|35.51|37.4|35.4|0
1760962200000|2025-10-20 12:10:00|37.4|35.4|37.46|35.46|37.5|35.5|37.39|35.39|0
1760962500000|2025-10-20 12:15:00|37.47|35.47|37.4|35.4|37.48|35.48|37.33|35.33|0
1760962800000|2025-10-20 12:20:00|37.38|35.38|37.24|35.24|37.43|35.43|37.2|35.2|0
1760963100000|2025-10-20 12:25:00|37.22|35.22|37.25|35.25|37.3|35.3|37.2|35.2|0
1760963400000|2025-10-20 12:30:00|37.23|35.23|37.1|35.1|37.24|35.24|34.43|32.43|0
1760963700000|2025-10-20 12:35:00|37.12|35.12|37.06|35.06|37.14|35.14|37.05|35.05|0
1760964000000|2025-10-20 12:40:00|37.05|35.05|37|35|37.08|35.08|36.95|34.95|0
1760964300000|2025-10-20 12:45:00|36.98|34.98|36.62|34.62|36.99|34.99|36.5|34.5|0
1760964600000|2025-10-20 12:50:00|36.59|34.59|36.44|34.44|36.63|34.63|36.44|34.44|0
1760964900000|2025-10-20 12:55:00|36.45|34.45|36.45|34.45|36.64|34.64|36.39|34.39|0
1760965200000|2025-10-20 13:00:00|36.44|34.44|36.26|34.26|36.46|34.46|36.2|34.2|0
1760965500000|2025-10-20 13:05:00|36.27|34.27|36.26|34.26|36.28|34.28|36.21|34.21|0
1760965800000|2025-10-20 13:10:00|36.25|34.25|36.32|34.32|36.35|34.35|36.19|34.19|0
1760966100000|2025-10-20 13:15:00|36.33|34.33|36.19|34.19|36.38|34.38|36.16|34.16|0
1760966400000|2025-10-20 13:20:00|36.2|34.2|36.18|34.18|36.24|34.24|36.1|34.1|0
1760966700000|2025-10-20 13:25:00|36.19|34.19|33.28|31.28|36.19|34.19|33.26|31.26|0
1760967000000|2025-10-20 13:30:00|36.08|34.08|35.35|33.35|36.08|34.08|35.3|33.3|0
1760967300000|2025-10-20 13:35:00|35.36|33.36|35.22|33.22|35.39|33.39|35.01|33.01|0
1760967600000|2025-10-20 13:40:00|35.21|33.21|35.03|33.03|35.24|33.24|34.82|32.82|0
1760967900000|2025-10-20 13:45:00|35.04|33.04|34.72|32.72|35.05|33.05|34.67|32.67|0
1760968200000|2025-10-20 13:50:00|34.69|32.69|34.65|32.65|34.8|32.8|34.42|32.42|0
1760968500000|2025-10-20 13:55:00|34.68|32.68|34.83|32.83|34.98|32.98|34.58|32.58|0
1760968800000|2025-10-20 14:00:00|34.81|32.81|34.25|32.25|34.81|32.81|34.24|32.24|0
1760969100000|2025-10-20 14:05:00|34.24|32.24|33.93|31.93|34.31|32.31|33.93|31.93|0
1760969400000|2025-10-20 14:10:00|33.97|31.97|33.86|31.86|33.97|31.97|33.77|31.77|0
1760969700000|2025-10-20 14:15:00|33.87|31.87|34.08|32.08|34.18|32.18|33.82|31.82|0
1760970000000|2025-10-20 14:20:00|34.07|32.07|33.77|31.77|34.14|32.14|33.75|31.75|0
1760970300000|2025-10-20 14:25:00|33.76|31.76|33.5|31.5|33.79|31.79|33.44|31.44|0
1760970600000|2025-10-20 14:30:00|33.47|31.47|33.69|31.69|33.69|31.69|33.46|31.46|0
1760970900000|2025-10-20 14:35:00|33.71|31.71|33.43|31.43|33.74|31.74|33.43|31.43|0
1760971200000|2025-10-20 14:40:00|33.44|31.44|33.11|31.11|33.47|31.47|33.06|31.06|0
1760971500000|2025-10-20 14:45:00|33.12|31.12|32.93|30.93|33.12|31.12|32.86|30.86|0
1760971800000|2025-10-20 14:50:00|32.92|30.92|32.83|30.83|32.98|30.98|32.8|30.8|0
1760972100000|2025-10-20 14:55:00|32.81|30.81|32.88|30.88|32.91|30.91|32.71|30.71|0
1760972400000|2025-10-20 15:00:00|32.87|30.87|32.98|30.98|33.04|31.04|32.83|30.83|0
1760972700000|2025-10-20 15:05:00|32.99|30.99|32.97|30.97|33.05|31.05|32.87|30.87|0
1760973000000|2025-10-20 15:10:00|32.96|30.96|33.37|31.37|33.38|31.38|32.94|30.94|0
1760973300000|2025-10-20 15:15:00|33.38|31.38|33.18|31.18|33.38|31.38|33.15|31.15|0
1760973600000|2025-10-20 15:20:00|33.19|31.19|33.1|31.1|33.24|31.24|33.09|31.09|0
1760973900000|2025-10-20 15:25:00|33.11|31.11|33.1|31.1|33.16|31.16|33.01|31.01|0
1760974200000|2025-10-20 15:30:00|33.07|31.07|33.14|31.14|33.19|31.19|33.04|31.04|0
1760974500000|2025-10-20 15:35:00|33.15|31.15|33.29|31.29|33.32|31.32|33.1|31.1|0
1760974800000|2025-10-20 15:40:00|33.27|31.27|33.28|31.28|33.38|31.38|33.2|31.2|0
1760975100000|2025-10-20 15:45:00|33.26|31.26|33.14|31.14|33.34|31.34|33.13|31.13|0
1760975400000|2025-10-20 15:50:00|33.17|31.17|33.4|31.4|33.59|31.59|33.12|31.12|0
1760975700000|2025-10-20 15:55:00|33.41|31.41|33.57|31.57|33.75|31.75|33.35|31.35|0
1760976000000|2025-10-20 16:00:00|33.55|31.55|33.54|31.54|33.7|31.7|33.52|31.52|0
1760976300000|2025-10-20 16:05:00|33.55|31.55|33.59|31.59|33.61|31.61|33.4|31.4|0
1760976600000|2025-10-20 16:10:00|33.58|31.58|33.72|31.72|33.77|31.77|33.54|31.54|0
1760976900000|2025-10-20 16:15:00|33.69|31.69|33.63|31.63|33.78|31.78|33.55|31.55|0
1760977200000|2025-10-20 16:20:00|33.64|31.64|33.63|31.63|33.68|31.68|33.54|31.54|0
1760977500000|2025-10-20 16:25:00|33.62|31.62|33.34|31.34|33.62|31.62|33.34|31.34|0
1760977800000|2025-10-20 16:30:00|33.33|31.33|33.48|31.48|33.52|31.52|33.3|31.3|0
1760978100000|2025-10-20 16:35:00|33.5|31.5|33.5|31.5|33.64|31.64|33.45|31.45|0
1760978400000|2025-10-20 16:40:00|33.52|31.52|33.36|31.36|33.55|31.55|33.34|31.34|0
1760978700000|2025-10-20 16:45:00|33.35|31.35|33.27|31.27|33.41|31.41|33.27|31.27|0
1760979000000|2025-10-20 16:50:00|33.29|31.29|33.27|31.27|33.36|31.36|33.23|31.23|0
1760979300000|2025-10-20 16:55:00|33.25|31.25|33.16|31.16|33.3|31.3|33.16|31.16|0
1760979600000|2025-10-20 17:00:00|33.17|31.17|32.83|30.83|33.17|31.17|32.82|30.82|0
1760979900000|2025-10-20 17:05:00|32.81|30.81|32.77|30.77|32.91|30.91|32.76|30.76|0
1760980200000|2025-10-20 17:10:00|32.78|30.78|32.8|30.8|32.84|30.84|32.74|30.74|0
1760980500000|2025-10-20 17:15:00|32.81|30.81|32.6|30.6|32.81|30.81|32.56|30.56|0
1760980800000|2025-10-20 17:20:00|32.59|30.59|32.66|30.66|32.67|30.67|32.53|30.53|0
1760981100000|2025-10-20 17:25:00|32.57|30.57|32.84|30.84|32.85|30.85|32.57|30.57|0
1760981400000|2025-10-20 17:30:00|32.83|30.83|32.82|30.82|32.86|30.86|32.77|30.77|0
1760981700000|2025-10-20 17:35:00|32.81|30.81|32.68|30.68|32.83|30.83|32.66|30.66|0
1760982000000|2025-10-20 17:40:00|32.67|30.67|32.63|30.63|32.71|30.71|32.55|30.55|0
1760982300000|2025-10-20 17:45:00|32.62|30.62|32.67|30.67|32.78|30.78|32.62|30.62|0
1760982600000|2025-10-20 17:50:00|32.69|30.69|32.83|30.83|32.85|30.85|32.67|30.67|0
1760982900000|2025-10-20 17:55:00|32.84|30.84|32.81|30.81|32.89|30.89|32.77|30.77|0
1760983200000|2025-10-20 18:00:00|32.82|30.82|32.67|30.67|32.83|30.83|32.66|30.66|0
1760983500000|2025-10-20 18:05:00|32.64|30.64|32.63|30.63|32.73|30.73|32.62|30.62|0
1760983800000|2025-10-20 18:10:00|32.62|30.62|32.6|30.6|32.7|30.7|32.56|30.56|0
1760984100000|2025-10-20 18:15:00|32.58|30.58|32.61|30.61|32.7|30.7|32.56|30.56|0
1760984400000|2025-10-20 18:20:00|32.6|30.6|32.63|30.63|32.75|30.75|32.6|30.6|0
1760984700000|2025-10-20 18:25:00|32.64|30.64|32.72|30.72|32.74|30.74|32.64|30.64|0
1760985000000|2025-10-20 18:30:00|32.71|30.71|32.86|30.86|32.89|30.89|32.7|30.7|0
1760985300000|2025-10-20 18:35:00|32.85|30.85|32.88|30.88|32.9|30.9|32.8|30.8|0
1760985600000|2025-10-20 18:40:00|32.86|30.86|32.94|30.94|32.95|30.95|32.84|30.84|0
1760985900000|2025-10-20 18:45:00|32.95|30.95|33.06|31.06|33.11|31.11|32.95|30.95|0
1760986200000|2025-10-20 18:50:00|33.05|31.05|33.03|31.03|33.13|31.13|32.99|30.99|0
1760986500000|2025-10-20 18:55:00|33.04|31.04|32.8|30.8|33.04|31.04|32.77|30.77|0
1760986800000|2025-10-20 19:00:00|32.81|30.81|32.69|30.69|32.81|30.81|32.6|30.6|0
1760987100000|2025-10-20 19:05:00|32.68|30.68|32.57|30.57|32.71|30.71|32.52|30.52|0
1760987400000|2025-10-20 19:10:00|32.59|30.59|32.65|30.65|32.8|30.8|32.59|30.59|0
1760987700000|2025-10-20 19:15:00|32.63|30.63|32.88|30.88|32.9|30.9|32.62|30.62|0
1760988000000|2025-10-20 19:20:00|32.9|30.9|32.89|30.89|32.97|30.97|32.84|30.84|0
1760988300000|2025-10-20 19:25:00|32.88|30.88|32.84|30.84|32.89|30.89|32.7|30.7|0
1760988600000|2025-10-20 19:30:00|32.85|30.85|32.73|30.73|32.87|30.87|32.72|30.72|0
1760988900000|2025-10-20 19:35:00|32.75|30.75|32.72|30.72|32.85|30.85|32.68|30.68|0
1760989200000|2025-10-20 19:40:00|32.73|30.73|32.86|30.86|32.87|30.87|32.72|30.72|0
1760989500000|2025-10-20 19:45:00|32.85|30.85|32.59|30.59|32.85|30.85|32.59|30.59|0
1760989800000|2025-10-20 19:50:00|32.56|30.56|32.55|30.55|32.59|30.59|32.47|30.47|0
1760990100000|2025-10-20 19:55:00|32.54|30.54|32.79|30.79|32.88|30.88|32.54|30.54|0
1760990400000|2025-10-20 20:00:00|32.8|30.8|32.85|30.85|32.99|30.99|32.8|30.8|0
1760990700000|2025-10-20 20:05:00|32.88|30.88|32.82|30.82|32.9|30.9|32.77|30.77|0
1760991000000|2025-10-20 20:10:00|32.78|30.78|32.7|30.7|32.82|30.82|32.65|30.65|0
1760991300000|2025-10-20 20:15:00|32.69|30.69|32.73|30.73|32.8|30.8|32.66|30.66|0
1760991600000|2025-10-20 20:20:00|32.71|30.71|32.68|30.68|32.75|30.75|32.67|30.67|0
1760991900000|2025-10-20 20:25:00|32.67|30.67|32.67|30.67|32.69|30.69|32.66|30.66|0
1760992200000|2025-10-20 20:30:00|32.69|30.69|32.7|30.7|32.7|30.7|32.67|30.67|0
1760992500000|2025-10-20 20:35:00|32.69|30.69|32.65|30.65|32.71|30.71|32.61|30.61|0
1760992800000|2025-10-20 20:40:00|32.66|30.66|32.61|30.61|32.66|30.66|32.61|30.61|0
1760993100000|2025-10-20 20:45:00|32.62|30.62|32.62|30.62|32.65|30.65|32.62|30.62|0
1760993400000|2025-10-20 20:50:00|32.63|30.63|32.54|30.54|32.64|30.64|32.51|30.51|0
1760993700000|2025-10-20 20:55:00|33.04|30.04|32.94|29.94|33.04|30.04|32.94|29.94|0
1760994000000|2025-10-20 21:00:00|32.98|29.98|32.92|29.92|32.99|29.99|32.91|29.91|0
1760994300000|2025-10-20 21:05:00|32.93|29.93|32.92|29.92|32.93|29.93|32.85|29.85|0
1760994600000|2025-10-20 21:10:00|32.93|29.93|32.91|29.91|32.93|29.93|32.91|29.91|0
1760994900000|2025-10-20 21:15:00|32.9|29.9|32.92|29.92|32.92|29.92|32.9|29.9|0
1760995200000|2025-10-20 21:20:00|32.91|29.91|32.91|29.91|32.91|29.91|32.91|29.91|0
1760995500000|2025-10-20 21:25:00|32.92|29.92|32.92|29.92|32.92|29.92|32.91|29.91|0
1760995800000|2025-10-20 21:30:00|32.91|29.91|32.91|29.91|32.91|29.91|32.9|29.9|0
1760996100000|2025-10-20 21:35:00|32.9|29.9|32.9|29.9|32.91|29.91|32.9|29.9|0
1760996400000|2025-10-20 21:40:00|32.89|29.89|32.9|29.9|32.9|29.9|32.88|29.88|0
1760996700000|2025-10-20 21:45:00|32.89|29.89|32.9|29.9|32.9|29.9|32.89|29.89|0
1760997000000|2025-10-20 21:50:00|32.89|29.89|32.9|29.9|32.9|29.9|32.89|29.89|0
1760997300000|2025-10-20 21:55:00|32.91|29.91|32.91|29.91|32.91|29.91|32.9|29.9|0
1760997600000|2025-10-20 22:00:00|32.98|29.98|33.03|30.03|33.04|30.04|32.92|29.92|0
1760997900000|2025-10-20 22:05:00|33.02|30.02|33.05|30.05|33.12|30.12|33|30|0
1760998200000|2025-10-20 22:10:00|33.06|30.06|33.1|30.1|33.1|30.1|33.02|30.02|0
1760998500000|2025-10-20 22:15:00|33.08|30.08|32.99|29.99|33.08|30.08|32.98|29.98|0
1760998800000|2025-10-20 22:20:00|33.02|30.02|32.99|29.99|33.07|30.07|32.98|29.98|0
1760999100000|2025-10-20 22:25:00|32.98|29.98|32.98|29.98|32.99|29.99|32.9|29.9|0
1760999400000|2025-10-20 22:30:00|32.99|29.99|33.05|30.05|33.08|30.08|32.95|29.95|0
1760999700000|2025-10-20 22:35:00|33.04|30.04|33.06|30.06|33.1|30.1|33.03|30.03|0
1761000000000|2025-10-20 22:40:00|33.05|30.05|33.01|30.01|33.05|30.05|32.99|29.99|0
1761000300000|2025-10-20 22:45:00|33|30|33.05|30.05|33.06|30.06|32.99|29.99|0
1761000600000|2025-10-20 22:50:00|33.06|30.06|33.03|30.03|33.06|30.06|32.98|29.98|0
1761000900000|2025-10-20 22:55:00|33.02|30.02|33.06|30.06|33.07|30.07|33.02|30.02|0
1761001200000|2025-10-20 23:00:00|33.04|30.04|32.97|29.97|33.06|30.06|32.94|29.94|0
1761001500000|2025-10-20 23:05:00|32.95|29.95|32.94|29.94|32.99|29.99|32.93|29.93|0
1761001800000|2025-10-20 23:10:00|32.93|29.93|32.91|29.91|32.93|29.93|32.82|29.82|0
1761002100000|2025-10-20 23:15:00|32.93|29.93|33|30|33.03|30.03|32.93|29.93|0
1761002400000|2025-10-20 23:20:00|32.99|29.99|32.94|29.94|32.99|29.99|32.91|29.91|0
1761002700000|2025-10-20 23:25:00|32.93|29.93|32.86|29.86|32.95|29.95|32.86|29.86|0
1761003000000|2025-10-20 23:30:00|32.85|29.85|32.83|29.83|32.91|29.91|32.83|29.83|0
1761003300000|2025-10-20 23:35:00|32.84|29.84|32.92|29.92|32.93|29.93|32.84|29.84|0
1761003600000|2025-10-20 23:40:00|32.93|29.93|32.97|29.97|33|30|32.92|29.92|0
1761003900000|2025-10-20 23:45:00|32.98|29.98|33.04|30.04|33.08|30.08|32.98|29.98|0
1761004200000|2025-10-20 23:50:00|33.05|30.05|33.08|30.08|33.09|30.09|33.03|30.03|0
1761004500000|2025-10-20 23:55:00|33.07|30.07|33.01|30.01|33.07|30.07|33|30|0
1761004800000|2025-10-21 00:00:00|33.02|30.02|33.08|30.08|33.1|30.1|32.92|29.92|0
1761005100000|2025-10-21 00:05:00|33.09|30.09|33.09|30.09|33.1|30.1|33.01|30.01|0
1761005400000|2025-10-21 00:10:00|33.08|30.08|32.98|29.98|33.08|30.08|32.88|29.88|0
1761005700000|2025-10-21 00:15:00|32.97|29.97|32.41|30.41|32.97|30.44|32.38|29.91|0
1761006000000|2025-10-21 00:20:00|32.39|30.39|32.42|30.42|32.44|30.44|32.39|30.39|0
1761006300000|2025-10-21 00:25:00|32.41|30.41|32.29|30.29|32.42|30.42|32.29|30.29|0
1761006600000|2025-10-21 00:30:00|32.27|30.27|32.31|30.31|32.36|30.36|32.27|30.27|0
1761006900000|2025-10-21 00:35:00|32.32|30.32|32.34|30.34|32.36|30.36|32.31|30.31|0
1761007200000|2025-10-21 00:40:00|32.33|30.33|32.35|30.35|32.35|30.35|32.31|30.31|0
1761007500000|2025-10-21 00:45:00|32.34|30.34|32.35|30.35|32.36|30.36|32.29|30.29|0
1761007800000|2025-10-21 00:50:00|32.36|30.36|32.32|30.32|32.37|30.37|32.32|30.32|0
1761008100000|2025-10-21 00:55:00|32.33|30.33|32.32|30.32|32.35|30.35|32.29|30.29|0
1761008400000|2025-10-21 01:00:00|32.33|30.33|32.28|30.28|32.36|30.36|32.21|30.21|0
1761008700000|2025-10-21 01:05:00|32.27|30.27|32.29|30.29|32.32|30.32|32.25|30.25|0
1761009000000|2025-10-21 01:10:00|32.3|30.3|32.3|30.3|32.3|30.3|32.25|30.25|0
1761009300000|2025-10-21 01:15:00|32.31|30.31|32.29|30.29|32.31|30.31|32.27|30.27|0
1761009600000|2025-10-21 01:20:00|32.27|30.27|32.23|30.23|32.3|30.3|32.18|30.18|0
1761009900000|2025-10-21 01:25:00|32.25|30.25|32.38|30.38|32.41|30.41|32.21|30.21|0
1761010200000|2025-10-21 01:30:00|32.37|30.37|32.4|30.4|32.42|30.42|32.35|30.35|0
1761010500000|2025-10-21 01:35:00|32.39|30.39|32.43|30.43|32.44|30.44|32.37|30.37|0
1761010800000|2025-10-21 01:40:00|32.41|30.41|32.33|30.33|32.45|30.45|32.29|30.29|0
1761011100000|2025-10-21 01:45:00|32.34|30.34|32.35|30.35|32.36|30.36|32.32|30.32|0
1761011400000|2025-10-21 01:50:00|32.34|30.34|32.27|30.27|32.36|30.36|32.27|30.27|0
1761011700000|2025-10-21 01:55:00|32.29|30.29|32.27|30.27|32.3|30.3|32.24|30.24|0
1761012000000|2025-10-21 02:00:00|32.29|30.29|32.29|30.29|32.32|30.32|32.23|30.23|0
1761012300000|2025-10-21 02:05:00|32.28|30.28|32.29|30.29|32.32|30.32|32.25|30.25|0
1761012600000|2025-10-21 02:10:00|32.27|30.27|32.29|30.29|32.31|30.31|32.26|30.26|0
1761012900000|2025-10-21 02:15:00|32.28|30.28|32.26|30.26|32.28|30.28|32.22|30.22|0
1761013200000|2025-10-21 02:20:00|32.24|30.24|32.25|30.25|32.26|30.26|32.22|30.22|0
1761013500000|2025-10-21 02:25:00|32.26|30.26|32.12|30.12|32.27|30.27|32.12|30.12|0
1761013800000|2025-10-21 02:30:00|32.11|30.11|32.13|30.13|32.17|30.17|32.11|30.11|0
1761014100000|2025-10-21 02:35:00|32.14|30.14|32.16|30.16|32.16|30.16|32.1|30.1|0
1761014400000|2025-10-21 02:40:00|32.15|30.15|32.26|30.26|32.26|30.26|32.14|30.14|0
1761014700000|2025-10-21 02:45:00|32.25|30.25|32.3|30.3|32.31|30.31|32.25|30.25|0
1761015000000|2025-10-21 02:50:00|32.28|30.28|32.3|30.3|32.33|30.33|32.27|30.27|0
1761015300000|2025-10-21 02:55:00|32.31|30.31|32.33|30.33|32.37|30.37|32.29|30.29|0
1761015600000|2025-10-21 03:00:00|32.31|30.31|32.3|30.3|32.35|30.35|32.27|30.27|0
1761015900000|2025-10-21 03:05:00|32.29|30.29|32.27|30.27|32.3|30.3|32.26|30.26|0
1761016200000|2025-10-21 03:10:00|32.28|30.28|32.27|30.27|32.31|30.31|32.26|30.26|0
1761016500000|2025-10-21 03:15:00|32.29|30.29|32.28|30.28|32.3|30.3|32.27|30.27|0
1761016800000|2025-10-21 03:20:00|32.29|30.29|32.29|30.29|32.3|30.3|32.26|30.26|0
1761017100000|2025-10-21 03:25:00|32.28|30.28|32.3|30.3|32.3|30.3|32.25|30.25|0
1761017400000|2025-10-21 03:30:00|32.31|30.31|32.33|30.33|32.37|30.37|32.3|30.3|0
1761017700000|2025-10-21 03:35:00|32.34|30.34|32.33|30.33|32.36|30.36|32.3|30.3|0
1761018000000|2025-10-21 03:40:00|32.34|30.34|32.33|30.33|32.38|30.38|32.3|30.3|0
1761018300000|2025-10-21 03:45:00|32.32|30.32|32.47|30.47|32.49|30.49|32.32|30.32|0
1761018600000|2025-10-21 03:50:00|32.46|30.46|32.49|30.49|32.55|30.55|32.42|30.42|0
1761018900000|2025-10-21 03:55:00|32.48|30.48|32.43|30.43|32.49|30.49|32.36|30.36|0
1761019200000|2025-10-21 04:00:00|32.42|30.42|32.45|30.45|32.47|30.47|32.41|30.41|0
1761019500000|2025-10-21 04:05:00|32.47|30.47|32.45|30.45|32.47|30.47|32.4|30.4|0
1761019800000|2025-10-21 04:10:00|32.44|30.44|32.38|30.38|32.46|30.46|32.36|30.36|0
1761020100000|2025-10-21 04:15:00|32.37|30.37|32.43|30.43|32.46|30.46|32.37|30.37|0
1761020400000|2025-10-21 04:20:00|32.42|30.42|32.41|30.41|32.44|30.44|32.38|30.38|0
1761020700000|2025-10-21 04:25:00|32.4|30.4|32.4|30.4|32.41|30.41|32.36|30.36|0
1761021000000|2025-10-21 04:30:00|32.38|30.38|32.43|30.43|32.46|30.46|32.38|30.38|0
1761021300000|2025-10-21 04:35:00|32.42|30.42|32.39|30.39|32.44|30.44|32.36|30.36|0
1761021600000|2025-10-21 04:40:00|32.38|30.38|32.39|30.39|32.41|30.41|32.37|30.37|0
1761021900000|2025-10-21 04:45:00|32.4|30.4|32.48|30.48|32.53|30.53|32.38|30.38|0
1761022200000|2025-10-21 04:50:00|32.47|30.47|32.5|30.5|32.51|30.51|32.46|30.46|0
1761022500000|2025-10-21 04:55:00|32.51|30.51|32.55|30.55|32.68|30.68|32.48|30.48|0
1761022800000|2025-10-21 05:00:00|32.56|30.56|32.68|30.68|32.74|30.74|32.53|30.53|0
1761023100000|2025-10-21 05:05:00|32.69|30.69|32.62|30.62|32.72|30.72|32.56|30.56|0
1761023400000|2025-10-21 05:10:00|32.63|30.63|32.59|30.59|32.64|30.64|32.46|30.46|0
1761023700000|2025-10-21 05:15:00|32.58|30.58|32.58|30.58|32.6|30.6|32.56|30.56|0
1761024000000|2025-10-21 05:20:00|32.57|30.57|32.58|30.58|32.61|30.61|32.52|30.52|0
1761024300000|2025-10-21 05:25:00|32.6|30.6|32.69|30.69|32.73|30.73|32.57|30.57|0
1761024600000|2025-10-21 05:30:00|32.7|30.7|32.69|30.69|32.75|30.75|32.65|30.65|0
1761024900000|2025-10-21 05:35:00|32.68|30.68|32.8|30.8|32.81|30.81|32.64|30.64|0
1761025200000|2025-10-21 05:40:00|32.78|30.78|32.82|30.82|32.85|30.85|32.77|30.77|0
1761025500000|2025-10-21 05:45:00|32.83|30.83|32.88|30.88|32.94|30.94|32.82|30.82|0
1761025800000|2025-10-21 05:50:00|32.98|30.98|33.02|31.02|33.11|31.11|32.97|30.97|0
1761026100000|2025-10-21 05:55:00|33.01|31.01|32.9|30.9|33.04|31.04|32.9|30.9|0
1761026400000|2025-10-21 06:00:00|32.92|30.92|33.13|31.13|33.13|31.13|32.92|30.92|0
1761026700000|2025-10-21 06:05:00|33.12|31.12|33.19|31.19|33.23|31.23|33.1|31.1|0
1761027000000|2025-10-21 06:10:00|33.21|31.21|33.28|31.28|33.28|31.28|33.16|31.16|0
1761027300000|2025-10-21 06:15:00|33.3|31.3|33.21|31.21|33.33|31.33|33.18|31.18|0
1761027600000|2025-10-21 06:20:00|33.2|31.2|33.01|31.01|33.25|31.25|32.95|30.95|0
1761027900000|2025-10-21 06:25:00|33.02|31.02|33.11|31.11|33.14|31.14|33|31|0
1761028200000|2025-10-21 06:30:00|33.1|31.1|33.11|31.11|33.16|31.16|33.02|31.02|0
1761028500000|2025-10-21 06:35:00|33.1|31.1|33.11|31.11|33.15|31.15|33.05|31.05|0
1761028800000|2025-10-21 06:40:00|33.14|31.14|33.13|31.13|33.15|31.15|33.06|31.06|0
1761029100000|2025-10-21 06:45:00|33.12|31.12|32.99|30.99|33.14|31.14|32.97|30.97|0
1761029400000|2025-10-21 06:50:00|32.98|30.98|33.04|31.04|33.06|31.06|32.97|30.97|0
1761029700000|2025-10-21 06:55:00|33.05|31.05|33.14|31.14|33.16|31.16|33.05|31.05|0
1761030000000|2025-10-21 07:00:00|33.13|31.13|33.24|31.24|33.25|31.25|33.05|31.05|0
1761030300000|2025-10-21 07:05:00|33.25|31.25|33.21|31.21|33.31|31.31|33.13|31.13|0
1761030600000|2025-10-21 07:10:00|33.2|31.2|33.24|31.24|33.27|31.27|33.17|31.17|0
1761030900000|2025-10-21 07:15:00|33.26|31.26|33.18|31.18|33.26|31.26|33.15|31.15|0
1761031200000|2025-10-21 07:20:00|33.19|31.19|33.19|31.19|33.23|31.23|33.1|31.1|0
1761031500000|2025-10-21 07:25:00|33.18|31.18|33.06|31.06|33.19|31.19|33.02|31.02|0
1761031800000|2025-10-21 07:30:00|33.04|31.04|33.13|31.13|33.17|31.17|33.02|31.02|0
1761032100000|2025-10-21 07:35:00|33.12|31.12|33.09|31.09|33.17|31.17|33.04|31.04|0
1761032400000|2025-10-21 07:40:00|33.1|31.1|33.18|31.18|33.23|31.23|33.04|31.04|0
1761032700000|2025-10-21 07:45:00|33.19|31.19|33.16|31.16|33.22|31.22|33.12|31.12|0
1761033000000|2025-10-21 07:50:00|33.17|31.17|33.17|31.17|33.22|31.22|33.11|31.11|0
1761033300000|2025-10-21 07:55:00|33.15|31.15|33.14|31.14|33.2|31.2|33.11|31.11|0
1761033600000|2025-10-21 08:00:00|33.13|31.13|33.1|31.1|33.16|31.16|33.09|31.09|0
1761033900000|2025-10-21 08:05:00|33.11|31.11|33.06|31.06|33.19|31.19|33.06|31.06|0
1761034200000|2025-10-21 08:10:00|33.07|31.07|33.15|31.15|33.15|31.15|33.03|31.03|0
1761034500000|2025-10-21 08:15:00|33.14|31.14|33.23|31.23|33.35|31.35|33.11|31.11|0
1761034800000|2025-10-21 08:20:00|33.24|31.24|33.19|31.19|33.28|31.28|33.18|31.18|0
1761035100000|2025-10-21 08:25:00|33.23|31.23|33.15|31.15|33.25|31.25|33.11|31.11|0
1761035400000|2025-10-21 08:30:00|33.14|31.14|33.18|31.18|33.2|31.2|33.12|31.12|0
1761035700000|2025-10-21 08:35:00|33.16|31.16|33.2|31.2|33.22|31.22|33.15|31.15|0
1761036000000|2025-10-21 08:40:00|33.17|31.17|33.18|31.18|33.22|31.22|33.13|31.13|0
1761036300000|2025-10-21 08:45:00|33.17|31.17|33.17|31.17|33.21|31.21|33.14|31.14|0
1761036600000|2025-10-21 08:50:00|33.15|31.15|33.22|31.22|33.23|31.23|33.14|31.14|0
1761036900000|2025-10-21 08:55:00|33.21|31.21|33.21|31.21|33.24|31.24|33.18|31.18|0
1761037200000|2025-10-21 09:00:00|33.19|31.19|33.24|31.24|33.25|31.25|33.18|31.18|0
1761037500000|2025-10-21 09:05:00|33.22|31.22|33.22|31.22|33.24|31.24|33.16|31.16|0
1761037800000|2025-10-21 09:10:00|33.2|31.2|33.05|31.05|33.22|31.22|33.04|31.04|0
1761038100000|2025-10-21 09:15:00|33.04|31.04|33.1|31.1|33.1|31.1|33.02|31.02|0
1761038400000|2025-10-21 09:20:00|33.11|31.11|33.15|31.15|33.2|31.2|33.08|31.08|0
1761038700000|2025-10-21 09:25:00|33.12|31.12|33.11|31.11|33.15|31.15|33.08|31.08|0
1761039000000|2025-10-21 09:30:00|33.12|31.12|32.95|30.95|33.14|31.14|32.92|30.92|0
1761039300000|2025-10-21 09:35:00|32.96|30.96|33.1|31.1|33.1|31.1|32.95|30.95|0
1761039600000|2025-10-21 09:40:00|33.09|31.09|33.01|31.01|33.11|31.11|33|31|0
1761039900000|2025-10-21 09:45:00|33|31|32.94|30.94|33.01|31.01|32.85|30.85|0
1761040200000|2025-10-21 09:50:00|32.93|30.93|32.94|30.94|32.96|30.96|32.91|30.91|0
1761040500000|2025-10-21 09:55:00|32.93|30.93|32.97|30.97|33.01|31.01|32.92|30.92|0
1761040800000|2025-10-21 10:00:00|32.96|30.96|32.97|30.97|33.02|31.02|32.93|30.93|0
1761041100000|2025-10-21 10:05:00|32.95|30.95|33|31|33.01|31.01|32.95|30.95|0
1761041400000|2025-10-21 10:10:00|32.98|30.98|32.97|30.97|33.01|31.01|32.95|30.95|0
1761041700000|2025-10-21 10:15:00|32.96|30.96|33.07|31.07|33.13|31.13|32.96|30.96|0
1761042000000|2025-10-21 10:20:00|33.08|31.08|33.07|31.07|33.14|31.14|33.01|31.01|0
1761042300000|2025-10-21 10:25:00|33.09|31.09|32.96|30.96|33.1|31.1|32.96|30.96|0
1761042600000|2025-10-21 10:30:00|32.95|30.95|32.91|30.91|32.96|30.96|32.83|30.83|0
1761042900000|2025-10-21 10:35:00|32.9|30.9|32.88|30.88|32.97|30.97|32.85|30.85|0
1761043200000|2025-10-21 10:40:00|32.89|30.89|32.87|30.87|32.93|30.93|32.85|30.85|0
1761043500000|2025-10-21 10:45:00|32.85|30.85|32.87|30.87|32.92|30.92|32.85|30.85|0
1761043800000|2025-10-21 10:50:00|32.89|30.89|32.73|30.73|32.9|30.9|32.71|30.71|0
1761044100000|2025-10-21 10:55:00|32.68|30.68|32.79|30.79|32.79|30.79|32.67|30.67|0
1761044400000|2025-10-21 11:00:00|32.8|30.8|32.79|30.79|32.84|30.84|32.77|30.77|0
1761044700000|2025-10-21 11:05:00|32.77|30.77|32.82|30.82|32.85|30.85|32.76|30.76|0
1761045000000|2025-10-21 11:10:00|32.84|30.84|32.71|30.71|32.84|30.84|32.71|30.71|0
1761045300000|2025-10-21 11:15:00|32.73|30.73|32.63|30.63|32.73|30.73|32.55|30.55|0
1761045600000|2025-10-21 11:20:00|32.64|30.64|32.57|30.57|32.64|30.64|32.54|30.54|0
1761045900000|2025-10-21 11:25:00|32.58|30.58|32.58|30.58|32.6|30.6|32.55|30.55|0
1761046200000|2025-10-21 11:30:00|32.6|30.6|32.57|30.57|32.72|30.72|32.54|30.54|0
1761046500000|2025-10-21 11:35:00|32.56|30.56|32.58|30.58|32.69|30.69|32.55|30.55|0
1761046800000|2025-10-21 11:40:00|32.6|30.6|32.57|30.57|32.64|30.64|32.52|30.52|0
1761047100000|2025-10-21 11:45:00|32.56|30.56|32.59|30.59|32.61|30.61|32.53|30.53|0
1761047400000|2025-10-21 11:50:00|32.57|30.57|32.64|30.64|32.66|30.66|32.56|30.56|0
1761047700000|2025-10-21 11:55:00|32.63|30.63|32.58|30.58|32.66|30.66|32.55|30.55|0
1761048000000|2025-10-21 12:00:00|32.57|30.57|32.62|30.62|32.65|30.65|30.22|28.22|0
1761048300000|2025-10-21 12:05:00|32.64|30.64|32.58|30.58|32.66|30.66|32.57|30.57|0
1761048600000|2025-10-21 12:10:00|32.6|30.6|32.6|30.6|32.61|30.61|32.51|30.51|0
1761048900000|2025-10-21 12:15:00|32.58|30.58|32.57|30.57|32.62|30.62|32.56|30.56|0
1761049200000|2025-10-21 12:20:00|32.58|30.58|32.53|30.53|32.6|30.6|32.52|30.52|0
1761049500000|2025-10-21 12:25:00|32.52|30.52|32.53|30.53|32.58|30.58|32.51|30.51|0
1761049800000|2025-10-21 12:30:00|32.51|30.51|32.76|30.76|32.77|30.77|32.51|30.51|0
1761050100000|2025-10-21 12:35:00|32.75|30.75|32.74|30.74|32.81|30.81|32.69|30.69|0
1761050400000|2025-10-21 12:40:00|32.73|30.73|32.67|30.67|32.76|30.76|32.66|30.66|0
1761050700000|2025-10-21 12:45:00|32.66|30.66|32.7|30.7|32.72|30.72|32.65|30.65|0
1761051000000|2025-10-21 12:50:00|32.71|30.71|32.74|30.74|32.8|30.8|32.69|30.69|0
1761051300000|2025-10-21 12:55:00|32.73|30.73|32.73|30.73|32.78|30.78|32.71|30.71|0
1761051600000|2025-10-21 13:00:00|32.75|30.75|32.74|30.74|32.77|30.77|32.69|30.69|0
1761051900000|2025-10-21 13:05:00|32.73|30.73|32.83|30.83|32.87|30.87|32.71|30.71|0
1761052200000|2025-10-21 13:10:00|32.84|30.84|32.91|30.91|33.07|31.07|32.83|30.83|0
1761052500000|2025-10-21 13:15:00|32.9|30.9|32.88|30.88|32.96|30.96|32.86|30.86|0
1761052800000|2025-10-21 13:20:00|32.87|30.87|32.9|30.9|32.91|30.91|32.83|30.83|0
1761053100000|2025-10-21 13:25:00|32.89|30.89|31.9|29.9|32.91|30.91|31.9|29.9|0
1761053400000|2025-10-21 13:30:00|32.69|30.69|32.7|30.7|32.9|30.9|32.59|30.59|0
1761053700000|2025-10-21 13:35:00|32.71|30.71|32.6|30.6|32.75|30.75|32.55|30.55|0
1761054000000|2025-10-21 13:40:00|32.59|30.59|32.7|30.7|33.05|31.05|32.57|30.57|0
1761054300000|2025-10-21 13:45:00|32.73|30.73|33.06|31.06|33.19|31.19|32.73|30.73|0
1761054600000|2025-10-21 13:50:00|33.05|31.05|33|31|33.08|31.08|32.9|30.9|0
1761054900000|2025-10-21 13:55:00|33.01|31.01|33.16|31.16|33.39|31.39|33.01|31.01|0
1761055200000|2025-10-21 14:00:00|33.18|31.18|33.42|31.42|33.54|31.54|33.17|31.17|0
1761055500000|2025-10-21 14:05:00|33.4|31.4|33.25|31.25|33.44|31.44|33.01|31.01|0
1761055800000|2025-10-21 14:10:00|33.21|31.21|32.96|30.96|33.29|31.29|32.92|30.92|0
1761056100000|2025-10-21 14:15:00|32.97|30.97|32.43|30.43|33|31|32.43|30.43|0
1761056400000|2025-10-21 14:20:00|32.45|30.45|32.16|30.16|32.45|30.45|32.05|30.05|0
1761056700000|2025-10-21 14:25:00|32.17|30.17|32.56|30.56|32.66|30.66|32.14|30.14|0
1761057000000|2025-10-21 14:30:00|32.58|30.58|32.32|30.32|32.69|30.69|32.32|30.32|0
1761057300000|2025-10-21 14:35:00|32.31|30.31|31.85|29.85|32.35|30.35|31.82|29.82|0
1761057600000|2025-10-21 14:40:00|31.82|29.82|31.77|29.77|31.89|29.89|31.57|29.57|0
1761057900000|2025-10-21 14:45:00|31.75|29.75|31.61|29.61|31.95|29.95|31.58|29.58|0
1761058200000|2025-10-21 14:50:00|31.63|29.63|31.32|29.32|31.65|29.65|31.29|29.29|0
1761058500000|2025-10-21 14:55:00|31.33|29.33|31.04|29.04|31.33|29.33|31.01|29.01|0
1761058800000|2025-10-21 15:00:00|31.05|29.05|31|29|31.26|29.26|30.95|28.95|0
1761059100000|2025-10-21 15:05:00|31.01|29.01|30.96|28.96|31.06|29.06|30.88|28.88|0
1761059400000|2025-10-21 15:10:00|30.94|28.94|30.8|28.8|30.96|28.96|30.7|28.7|0
1761059700000|2025-10-21 15:15:00|30.82|28.82|31.07|29.07|31.27|29.27|30.82|28.82|0
1761060000000|2025-10-21 15:20:00|31.1|29.1|31.34|29.34|31.35|29.35|31.07|29.07|0
1761060300000|2025-10-21 15:25:00|31.31|29.31|31.35|29.35|31.46|29.46|31.25|29.25|0
1761060600000|2025-10-21 15:30:00|31.31|29.31|31.29|29.29|31.41|29.41|31.24|29.24|0
1761060900000|2025-10-21 15:35:00|31.33|29.33|31.53|29.53|31.65|29.65|31.33|29.33|0
1761061200000|2025-10-21 15:40:00|31.52|29.52|31.41|29.41|31.59|29.59|31.33|29.33|0
1761061500000|2025-10-21 15:45:00|31.39|29.39|31.2|29.2|31.42|29.42|31.15|29.15|0
1761061800000|2025-10-21 15:50:00|31.19|29.19|31.15|29.15|31.22|29.22|31.08|29.08|0
1761062100000|2025-10-21 15:55:00|31.16|29.16|31.14|29.14|31.21|29.21|31.11|29.11|0
1761062400000|2025-10-21 16:00:00|31.16|29.16|31.12|29.12|31.2|29.2|30.95|28.95|0
1761062700000|2025-10-21 16:05:00|31.11|29.11|31.09|29.09|31.2|29.2|31.06|29.06|0
1761063000000|2025-10-21 16:10:00|31.12|29.12|31.04|29.04|31.16|29.16|30.98|28.98|0
1761063300000|2025-10-21 16:15:00|31.03|29.03|31.19|29.19|31.2|29.2|31.01|29.01|0
1761063600000|2025-10-21 16:20:00|31.2|29.2|31.09|29.09|31.25|29.25|31.05|29.05|0
1761063900000|2025-10-21 16:25:00|31.1|29.1|31.07|29.07|31.21|29.21|31.05|29.05|0
1761064200000|2025-10-21 16:30:00|31.09|29.09|31.03|29.03|31.11|29.11|31.01|29.01|0
1761064500000|2025-10-21 16:35:00|31.04|29.04|31.1|29.1|31.13|29.13|31.01|29.01|0
1761064800000|2025-10-21 16:40:00|31.11|29.11|31.19|29.19|31.2|29.2|31.08|29.08|0
1761065100000|2025-10-21 16:45:00|31.18|29.18|31.05|29.05|31.19|29.19|31.01|29.01|0
1761065400000|2025-10-21 16:50:00|31.03|29.03|31.81|29.81|31.82|29.82|30.96|28.96|0
1761065700000|2025-10-21 16:55:00|31.84|29.84|32.25|30.25|32.26|30.26|31.78|29.78|0
1761066000000|2025-10-21 17:00:00|32.24|30.24|32.46|30.46|32.89|30.89|32.22|30.22|0
1761066300000|2025-10-21 17:05:00|32.45|30.45|32.06|30.06|32.47|30.47|31.9|29.9|0
1761066600000|2025-10-21 17:10:00|32.05|30.05|31.76|29.76|32.09|30.09|31.74|29.74|0
1761066900000|2025-10-21 17:15:00|31.77|29.77|32.19|30.19|32.25|30.25|31.76|29.76|0
1761067200000|2025-10-21 17:20:00|32.18|30.18|32.1|30.1|32.46|30.46|32.02|30.02|0
1761067500000|2025-10-21 17:25:00|32.11|30.11|32.17|30.17|32.36|30.36|32.06|30.06|0
1761067800000|2025-10-21 17:30:00|32.16|30.16|32.16|30.16|32.25|30.25|32.01|30.01|0
1761068100000|2025-10-21 17:35:00|32.17|30.17|32.16|30.16|32.26|30.26|32.1|30.1|0
1761068400000|2025-10-21 17:40:00|32.1|30.1|32.1|30.1|32.12|30.12|31.93|29.93|0
1761068700000|2025-10-21 17:45:00|32.08|30.08|31.93|29.93|32.08|30.08|31.87|29.87|0
1761069000000|2025-10-21 17:50:00|31.86|29.86|31.83|29.83|31.91|29.91|31.77|29.77|0
1761069300000|2025-10-21 17:55:00|31.82|29.82|31.61|29.61|31.82|29.82|31.59|29.59|0
1761069600000|2025-10-21 18:00:00|31.6|29.6|31.49|29.49|31.66|29.66|31.49|29.49|0
1761069900000|2025-10-21 18:05:00|31.5|29.5|31.48|29.48|31.56|29.56|31.45|29.45|0
1761070200000|2025-10-21 18:10:00|31.47|29.47|31.54|29.54|31.6|29.6|31.46|29.46|0
1761070500000|2025-10-21 18:15:00|31.55|29.55|31.85|29.85|31.88|29.88|31.51|29.51|0
1761070800000|2025-10-21 18:20:00|31.87|29.87|31.55|29.55|31.88|29.88|31.52|29.52|0
1761071100000|2025-10-21 18:25:00|31.54|29.54|31.49|29.49|31.6|29.6|31.38|29.38|0
1761071400000|2025-10-21 18:30:00|31.48|29.48|31.39|29.39|31.52|29.52|31.39|29.39|0
1761071700000|2025-10-21 18:35:00|31.44|29.44|31.38|29.38|31.44|29.44|31.35|29.35|0
1761072000000|2025-10-21 18:40:00|31.36|29.36|31.39|29.39|31.4|29.4|31.25|29.25|0
1761072300000|2025-10-21 18:45:00|31.38|29.38|31.28|29.28|31.39|29.39|31.21|29.21|0
1761072600000|2025-10-21 18:50:00|31.26|29.26|31.32|29.32|31.33|29.33|31.19|29.19|0
1761072900000|2025-10-21 18:55:00|31.31|29.31|31.38|29.38|31.39|29.39|31.21|29.21|0
1761073200000|2025-10-21 19:00:00|31.39|29.39|31.53|29.53|31.64|29.64|31.37|29.37|0
1761073500000|2025-10-21 19:05:00|31.54|29.54|31.42|29.42|31.57|29.57|31.4|29.4|0
1761073800000|2025-10-21 19:10:00|31.44|29.44|31.45|29.45|31.56|29.56|31.34|29.34|0
1761074100000|2025-10-21 19:15:00|31.43|29.43|31.34|29.34|31.5|29.5|31.33|29.33|0
1761074400000|2025-10-21 19:20:00|31.33|29.33|31.32|29.32|31.35|29.35|31.21|29.21|0
1761074700000|2025-10-21 19:25:00|31.34|29.34|31.39|29.39|31.45|29.45|31.29|29.29|0
1761075000000|2025-10-21 19:30:00|31.37|29.37|31.44|29.44|31.58|29.58|31.35|29.35|0
1761075300000|2025-10-21 19:35:00|31.48|29.48|31.59|29.59|31.68|29.68|31.43|29.43|0
1761075600000|2025-10-21 19:40:00|31.6|29.6|31.55|29.55|31.63|29.63|31.49|29.49|0
1761075900000|2025-10-21 19:45:00|31.53|29.53|31.48|29.48|31.55|29.55|31.46|29.46|0
1761076200000|2025-10-21 19:50:00|31.47|29.47|31.23|29.23|31.5|29.5|31.21|29.21|0
1761076500000|2025-10-21 19:55:00|31.27|29.27|31.68|29.68|31.7|29.7|31.25|29.25|0
1761076800000|2025-10-21 20:00:00|31.53|29.53|32.17|30.17|32.2|30.2|31.53|29.53|0
1761077100000|2025-10-21 20:05:00|32.18|30.18|32.11|30.11|32.27|30.27|32.07|30.07|0
1761077400000|2025-10-21 20:10:00|32.09|30.09|31.97|29.97|32.18|30.18|31.93|29.93|0
1761077700000|2025-10-21 20:15:00|31.98|29.98|31.95|29.95|31.98|29.98|31.84|29.84|0
1761078000000|2025-10-21 20:20:00|31.94|29.94|31.91|29.91|31.97|29.97|31.89|29.89|0
1761078300000|2025-10-21 20:25:00|31.92|29.92|31.9|29.9|31.93|29.93|31.84|29.84|0
1761078600000|2025-10-21 20:30:00|31.89|29.89|31.98|29.98|32.02|30.02|31.88|29.88|0
1761078900000|2025-10-21 20:35:00|31.97|29.97|31.9|29.9|31.99|29.99|31.88|29.88|0
1761079200000|2025-10-21 20:40:00|31.86|29.86|31.82|29.82|31.88|29.88|31.75|29.75|0
1761079500000|2025-10-21 20:45:00|31.81|29.81|31.85|29.85|31.93|29.93|31.79|29.79|0
1761079800000|2025-10-21 20:50:00|31.87|29.87|31.87|29.87|31.97|29.97|31.85|29.85|0
1761080100000|2025-10-21 20:55:00|32.37|29.37|32.44|29.44|32.44|29.44|32.37|29.37|0
1761080400000|2025-10-21 21:00:00|32.43|29.43|32.39|29.39|32.43|29.43|32.39|29.39|0
1761080700000|2025-10-21 21:05:00|32.38|29.38|32.45|29.45|32.47|29.47|32.38|29.38|0
1761081000000|2025-10-21 21:10:00|32.46|29.46|32.57|29.57|32.57|29.57|32.46|29.46|0
1761081300000|2025-10-21 21:15:00|32.55|29.55|32.51|29.51|32.55|29.55|32.51|29.51|0
1761081600000|2025-10-21 21:20:00|32.53|29.53|32.5|29.5|32.54|29.54|32.48|29.48|0
1761081900000|2025-10-21 21:25:00|32.49|29.49|32.48|29.48|32.51|29.51|32.47|29.47|0
1761082500000|2025-10-21 21:35:00|32.51|29.51|32.51|29.51|32.51|29.51|32.51|29.51|0
1761082800000|2025-10-21 21:40:00|32.47|29.47|32.41|29.41|32.47|29.47|32.34|29.34|0
1761083100000|2025-10-21 21:45:00|32.42|29.42|32.39|29.39|32.42|29.42|32.33|29.33|0
1761083400000|2025-10-21 21:50:00|32.4|29.4|32.35|29.35|32.4|29.4|32.27|29.27|0
1761083700000|2025-10-21 21:55:00|32.38|29.38|32.34|29.34|32.41|29.41|32.33|29.33|0
1761084000000|2025-10-21 22:00:00|32.13|29.13|32.29|29.29|32.34|29.34|32.13|29.13|0
1761084300000|2025-10-21 22:05:00|32.28|29.28|32.37|29.37|32.4|29.4|32.28|29.28|0
1761084600000|2025-10-21 22:10:00|32.36|29.36|32.34|29.34|32.39|29.39|32.34|29.34|0
1761084900000|2025-10-21 22:15:00|32.35|29.35|32.26|29.26|32.35|29.35|32.22|29.22|0
1761085200000|2025-10-21 22:20:00|32.25|29.25|32.3|29.3|32.31|29.31|32.24|29.24|0
1761085500000|2025-10-21 22:25:00|32.29|29.29|32.19|29.19|32.29|29.29|32.17|29.17|0
1761085800000|2025-10-21 22:30:00|32.18|29.18|32.22|29.22|32.32|29.32|32.14|29.14|0
1761086100000|2025-10-21 22:35:00|32.21|29.21|32.27|29.27|32.27|29.27|32.2|29.2|0
1761086400000|2025-10-21 22:40:00|32.26|29.26|32.27|29.27|32.28|29.28|32.21|29.21|0
1761086700000|2025-10-21 22:45:00|32.26|29.26|32.22|29.22|32.31|29.31|32.22|29.22|0
1761087000000|2025-10-21 22:50:00|32.23|29.23|32.28|29.28|32.29|29.29|32.23|29.23|0
1761087300000|2025-10-21 22:55:00|32.29|29.29|32.21|29.21|32.3|29.3|32.2|29.2|0
1761087600000|2025-10-21 23:00:00|32.2|29.2|32.38|29.38|32.4|29.4|32.2|29.2|0
1761087900000|2025-10-21 23:05:00|32.39|29.39|32.42|29.42|32.45|29.45|32.36|29.36|0
1761088200000|2025-10-21 23:10:00|32.43|29.43|32.4|29.4|32.44|29.44|32.36|29.36|0
1761088500000|2025-10-21 23:15:00|32.39|29.39|32.42|29.42|32.43|29.43|32.37|29.37|0
1761088800000|2025-10-21 23:20:00|32.41|29.41|32.25|29.25|32.44|29.44|32.23|29.23|0
1761089100000|2025-10-21 23:25:00|32.24|29.24|32.35|29.35|32.36|29.36|32.22|29.22|0
1761089400000|2025-10-21 23:30:00|32.36|29.36|32.4|29.4|32.42|29.42|32.34|29.34|0
1761089700000|2025-10-21 23:35:00|32.39|29.39|32.4|29.4|32.41|29.41|32.37|29.37|0
1761090000000|2025-10-21 23:40:00|32.41|29.41|32.41|29.41|32.43|29.43|32.39|29.39|0
1761090300000|2025-10-21 23:45:00|32.4|29.4|32.47|29.47|32.49|29.49|32.37|29.37|0
1761090600000|2025-10-21 23:50:00|32.46|29.46|32.44|29.44|32.5|29.5|32.44|29.44|0
1761090900000|2025-10-21 23:55:00|32.43|29.43|32.47|29.47|32.48|29.48|32.38|29.38|0
1761091200000|2025-10-22 00:00:00|32.46|29.46|32.35|29.35|32.54|29.54|32.34|29.34|0
1761091500000|2025-10-22 00:05:00|32.34|29.34|32.56|29.56|32.62|29.62|32.34|29.34|0
1761091800000|2025-10-22 00:10:00|32.57|29.57|32.44|29.44|32.57|29.57|32.36|29.36|0
1761092100000|2025-10-22 00:15:00|32.45|29.45|32.27|30.27|32.48|30.33|31.97|29.44|0
1761092400000|2025-10-22 00:20:00|32.26|30.26|32.21|30.21|32.32|30.32|32.2|30.2|0
1761092700000|2025-10-22 00:25:00|32.22|30.22|32.25|30.25|32.29|30.29|32.12|30.12|0
1761093000000|2025-10-22 00:30:00|32.24|30.24|32.09|30.09|32.28|30.28|32.07|30.07|0
1761093300000|2025-10-22 00:35:00|32.07|30.07|32.15|30.15|32.18|30.18|32.05|30.05|0
1761093600000|2025-10-22 00:40:00|32.14|30.14|32.28|30.28|32.31|30.31|32.12|30.12|0
1761093900000|2025-10-22 00:45:00|32.3|30.3|32.33|30.33|32.35|30.35|32.23|30.23|0
1761094200000|2025-10-22 00:50:00|32.32|30.32|32.32|30.32|32.37|30.37|32.26|30.26|0
1761094500000|2025-10-22 00:55:00|32.33|30.33|32.32|30.32|32.37|30.37|32.27|30.27|0
1761094800000|2025-10-22 01:00:00|32.31|30.31|32.35|30.35|32.4|30.4|32.31|30.31|0
1761095100000|2025-10-22 01:05:00|32.38|30.38|32.47|30.47|32.48|30.48|32.29|30.29|0
1761095400000|2025-10-22 01:10:00|32.43|30.43|32.28|30.28|32.46|30.46|32.27|30.27|0
1761095700000|2025-10-22 01:15:00|32.29|30.29|32.36|30.36|32.4|30.4|32.28|30.28|0
1761096000000|2025-10-22 01:20:00|32.35|30.35|32.37|30.37|32.38|30.38|32.31|30.31|0
1761096300000|2025-10-22 01:25:00|32.38|30.38|32.38|30.38|32.4|30.4|32.32|30.32|0
1761096600000|2025-10-22 01:30:00|32.4|30.4|32.4|30.4|32.43|30.43|32.33|30.33|0
1761096900000|2025-10-22 01:35:00|32.41|30.41|32.37|30.37|32.42|30.42|32.34|30.34|0
1761097200000|2025-10-22 01:40:00|32.38|30.38|32.36|30.36|32.41|30.41|32.35|30.35|0
1761097500000|2025-10-22 01:45:00|32.37|30.37|32.26|30.26|32.4|30.4|32.24|30.24|0
1761097800000|2025-10-22 01:50:00|32.25|30.25|32.27|30.27|32.28|30.28|32.24|30.24|0
1761098100000|2025-10-22 01:55:00|32.28|30.28|32.06|30.06|32.28|30.28|32.06|30.06|0
1761098400000|2025-10-22 02:00:00|32.04|30.04|32.21|30.21|32.23|30.23|32.04|30.04|0
1761098700000|2025-10-22 02:05:00|32.2|30.2|32.04|30.04|32.21|30.21|32.03|30.03|0
1761099000000|2025-10-22 02:10:00|32.07|30.07|32.03|30.03|32.07|30.07|31.97|29.97|0
1761099300000|2025-10-22 02:15:00|32.04|30.04|32.02|30.02|32.05|30.05|31.95|29.95|0
1761099600000|2025-10-22 02:20:00|32.03|30.03|31.88|29.88|32.04|30.04|31.85|29.85|0
1761099900000|2025-10-22 02:25:00|31.87|29.87|31.86|29.86|31.9|29.9|31.85|29.85|0
1761100200000|2025-10-22 02:30:00|31.88|29.88|31.87|29.87|31.9|29.9|31.85|29.85|0
1761100500000|2025-10-22 02:35:00|31.89|29.89|31.87|29.87|31.91|29.91|31.86|29.86|0
1761100800000|2025-10-22 02:40:00|31.88|29.88|31.87|29.87|31.89|29.89|31.86|29.86|0
1761101100000|2025-10-22 02:45:00|31.88|29.88|31.88|29.88|31.91|29.91|31.86|29.86|0
1761101400000|2025-10-22 02:50:00|31.89|29.89|31.89|29.89|31.9|29.9|31.87|29.87|0
1761101700000|2025-10-22 02:55:00|31.9|29.9|31.88|29.88|31.9|29.9|31.86|29.86|0
1761102000000|2025-10-22 03:00:00|31.87|29.87|31.98|29.98|31.98|29.98|31.85|29.85|0
1761102300000|2025-10-22 03:05:00|31.97|29.97|31.97|29.97|32.01|30.01|31.93|29.93|0
1761102600000|2025-10-22 03:10:00|31.98|29.98|31.97|29.97|32.02|30.02|31.93|29.93|0
1761102900000|2025-10-22 03:15:00|31.95|29.95|32.05|30.05|32.05|30.05|31.93|29.93|0
1761103200000|2025-10-22 03:20:00|32.08|30.08|32.15|30.15|32.15|30.15|32.06|30.06|0
1761103500000|2025-10-22 03:25:00|32.16|30.16|32.12|30.12|32.19|30.19|32.11|30.11|0
1761103800000|2025-10-22 03:30:00|32.11|30.11|32.13|30.13|32.15|30.15|32.08|30.08|0
1761104100000|2025-10-22 03:35:00|32.14|30.14|32.1|30.1|32.16|30.16|32.09|30.09|0
1761104400000|2025-10-22 03:40:00|32.11|30.11|32.08|30.08|32.13|30.13|32.08|30.08|0
1761104700000|2025-10-22 03:45:00|32.11|30.11|32.08|30.08|32.12|30.12|32.04|30.04|0
1761105000000|2025-10-22 03:50:00|32.07|30.07|31.96|29.96|32.09|30.09|31.94|29.94|0
1761105300000|2025-10-22 03:55:00|31.95|29.95|31.67|29.67|31.95|29.95|31.6|29.6|0
1761105600000|2025-10-22 04:00:00|31.66|29.66|31.49|29.49|31.68|29.68|31.46|29.46|0
1761105900000|2025-10-22 04:05:00|31.48|29.48|31.28|29.28|31.5|29.5|31.24|29.24|0
1761106200000|2025-10-22 04:10:00|31.27|29.27|31.29|29.29|31.35|29.35|31.25|29.25|0
1761106500000|2025-10-22 04:15:00|31.31|29.31|31.27|29.27|31.32|29.32|31.25|29.25|0
1761106800000|2025-10-22 04:20:00|31.25|29.25|31.2|29.2|31.25|29.25|31.16|29.16|0
1761107100000|2025-10-22 04:25:00|31.21|29.21|31.2|29.2|31.26|29.26|31.16|29.16|0
1761107400000|2025-10-22 04:30:00|31.19|29.19|31.24|29.24|31.27|29.27|31.14|29.14|0
1761107700000|2025-10-22 04:35:00|31.23|29.23|31.25|29.25|31.27|29.27|31.22|29.22|0
1761108000000|2025-10-22 04:40:00|31.24|29.24|31.23|29.23|31.26|29.26|31.2|29.2|0
1761108300000|2025-10-22 04:45:00|31.22|29.22|31.29|29.29|31.31|29.31|31.2|29.2|0
1761108600000|2025-10-22 04:50:00|31.28|29.28|31.32|29.32|31.36|29.36|31.23|29.23|0
1761108900000|2025-10-22 04:55:00|31.34|29.34|31.35|29.35|31.36|29.36|31.31|29.31|0
1761109200000|2025-10-22 05:00:00|31.36|29.36|31.33|29.33|31.37|29.37|31.27|29.27|0
1761109500000|2025-10-22 05:05:00|31.34|29.34|31.32|29.32|31.37|29.37|31.29|29.29|0
1761109800000|2025-10-22 05:10:00|31.33|29.33|31.3|29.3|31.33|29.33|31.3|29.3|0
1761110100000|2025-10-22 05:15:00|31.32|29.32|31.32|29.32|31.36|29.36|31.29|29.29|0
1761110400000|2025-10-22 05:20:00|31.31|29.31|31.28|29.28|31.38|29.38|31.28|29.28|0
1761110700000|2025-10-22 05:25:00|31.29|29.29|31.34|29.34|31.38|29.38|31.28|29.28|0
1761111000000|2025-10-22 05:30:00|31.35|29.35|31.37|29.37|31.4|29.4|31.32|29.32|0
1761111300000|2025-10-22 05:35:00|31.38|29.38|31.38|29.38|31.41|29.41|31.36|29.36|0
1761111600000|2025-10-22 05:40:00|31.36|29.36|31.48|29.48|31.5|29.5|31.36|29.36|0
1761111900000|2025-10-22 05:45:00|31.46|29.46|31.47|29.47|31.49|29.49|31.42|29.42|0
1761112200000|2025-10-22 05:50:00|31.48|29.48|31.45|29.45|31.51|29.51|31.42|29.42|0
1761112500000|2025-10-22 05:55:00|31.44|29.44|31.44|29.44|31.48|29.48|31.39|29.39|0
1761112800000|2025-10-22 06:00:00|31.43|29.43|31.56|29.56|31.63|29.63|31.42|29.42|0
1761113100000|2025-10-22 06:05:00|31.55|29.55|31.36|29.36|31.55|29.55|31.33|29.33|0
1761113400000|2025-10-22 06:10:00|31.37|29.37|31.2|29.2|31.38|29.38|31.19|29.19|0
1761113700000|2025-10-22 06:15:00|31.19|29.19|31.23|29.23|31.25|29.25|31.18|29.18|0
1761114000000|2025-10-22 06:20:00|31.22|29.22|31.26|29.26|31.28|29.28|31.19|29.19|0
1761114300000|2025-10-22 06:25:00|31.27|29.27|31.25|29.25|31.32|29.32|31.13|29.13|0
1761114600000|2025-10-22 06:30:00|31.23|29.23|31.33|29.33|31.38|29.38|31.21|29.21|0
1761114900000|2025-10-22 06:35:00|31.32|29.32|31.14|29.14|31.38|29.38|31.1|29.1|0
1761115200000|2025-10-22 06:40:00|31.13|29.13|31.12|29.12|31.17|29.17|31.08|29.08|0
1761115500000|2025-10-22 06:45:00|31.15|29.15|31.17|29.17|31.18|29.18|31.07|29.07|0
1761115800000|2025-10-22 06:50:00|31.16|29.16|31.13|29.13|31.18|29.18|31.09|29.09|0
1761116100000|2025-10-22 06:55:00|31.12|29.12|31.18|29.18|31.22|29.22|31.11|29.11|0
1761116400000|2025-10-22 07:00:00|31.19|29.19|31.53|29.53|31.58|29.58|31.16|29.16|0
1761116700000|2025-10-22 07:05:00|31.56|29.56|31.47|29.47|31.58|29.58|31.43|29.43|0
1761117000000|2025-10-22 07:10:00|31.46|29.46|31.56|29.56|31.58|29.58|31.42|29.42|0
1761117300000|2025-10-22 07:15:00|31.57|29.57|31.49|29.49|31.63|29.63|31.49|29.49|0
1761117600000|2025-10-22 07:20:00|31.52|29.52|31.46|29.46|31.55|29.55|31.41|29.41|0
1761117900000|2025-10-22 07:25:00|31.45|29.45|31.34|29.34|31.45|29.45|31.31|29.31|0
1761118200000|2025-10-22 07:30:00|31.35|29.35|31.31|29.31|31.35|29.35|31.27|29.27|0
1761118500000|2025-10-22 07:35:00|31.3|29.3|31.33|29.33|31.36|29.36|31.27|29.27|0
1761118800000|2025-10-22 07:40:00|31.32|29.32|31.34|29.34|31.38|29.38|31.26|29.26|0
1761119100000|2025-10-22 07:45:00|31.33|29.33|31.31|29.31|31.4|29.4|31.3|29.3|0
1761119400000|2025-10-22 07:50:00|31.3|29.3|31.34|29.34|31.39|29.39|31.3|29.3|0
1761119700000|2025-10-22 07:55:00|31.35|29.35|31.34|29.34|31.38|29.38|31.3|29.3|0
1761120000000|2025-10-22 08:00:00|31.33|29.33|31.4|29.4|31.48|29.48|31.33|29.33|0
1761120300000|2025-10-22 08:05:00|31.41|29.41|31.42|29.42|31.47|29.47|31.36|29.36|0
1761120600000|2025-10-22 08:10:00|31.44|29.44|31.75|29.75|31.79|29.79|31.42|29.42|0
1761120900000|2025-10-22 08:15:00|31.76|29.76|31.83|29.83|31.9|29.9|31.71|29.71|0
1761121200000|2025-10-22 08:20:00|31.84|29.84|31.81|29.81|31.89|29.89|31.77|29.77|0
1761121500000|2025-10-22 08:25:00|31.82|29.82|31.8|29.8|31.85|29.85|31.78|29.78|0
1761121800000|2025-10-22 08:30:00|31.79|29.79|31.83|29.83|31.88|29.88|31.76|29.76|0
1761122100000|2025-10-22 08:35:00|31.85|29.85|31.84|29.84|31.86|29.86|31.79|29.79|0
1761122400000|2025-10-22 08:40:00|31.83|29.83|31.86|29.86|31.89|29.89|31.81|29.81|0
1761122700000|2025-10-22 08:45:00|31.87|29.87|31.83|29.83|31.88|29.88|31.79|29.79|0
1761123000000|2025-10-22 08:50:00|31.84|29.84|31.81|29.81|31.87|29.87|31.77|29.77|0
1761123300000|2025-10-22 08:55:00|31.8|29.8|31.72|29.72|31.82|29.82|31.72|29.72|0
1761123600000|2025-10-22 09:00:00|31.73|29.73|31.74|29.74|31.8|29.8|31.71|29.71|0
1761123900000|2025-10-22 09:05:00|31.75|29.75|31.89|29.89|31.92|29.92|31.74|29.74|0
1761124200000|2025-10-22 09:10:00|31.9|29.9|32.02|30.02|32.11|30.11|31.89|29.89|0
1761124500000|2025-10-22 09:15:00|32.04|30.04|32.12|30.12|32.16|30.16|32.03|30.03|0
1761124800000|2025-10-22 09:20:00|32.1|30.1|31.89|29.89|32.12|30.12|31.88|29.88|0
1761125100000|2025-10-22 09:25:00|31.9|29.9|31.82|29.82|31.94|29.94|31.8|29.8|0
1761125400000|2025-10-22 09:30:00|31.83|29.83|31.8|29.8|31.91|29.91|31.74|29.74|0
1761125700000|2025-10-22 09:35:00|31.81|29.81|31.71|29.71|31.83|29.83|31.7|29.7|0
1761126000000|2025-10-22 09:40:00|31.7|29.7|31.71|29.71|31.75|29.75|31.69|29.69|0
1761126300000|2025-10-22 09:45:00|31.7|29.7|31.89|29.89|31.9|29.9|31.68|29.68|0
1761126600000|2025-10-22 09:50:00|31.88|29.88|31.81|29.81|31.89|29.89|31.78|29.78|0
1761126900000|2025-10-22 09:55:00|31.8|29.8|31.62|29.62|31.82|29.82|31.56|29.56|0
1761127200000|2025-10-22 10:00:00|31.61|29.61|31.62|29.62|31.7|29.7|31.57|29.57|0
1761127500000|2025-10-22 10:05:00|31.61|29.61|31.63|29.63|31.7|29.7|31.61|29.61|0
1761127800000|2025-10-22 10:10:00|31.64|29.64|31.65|29.65|31.68|29.68|31.61|29.61|0
1761128100000|2025-10-22 10:15:00|31.64|29.64|31.55|29.55|31.64|29.64|31.5|29.5|0
1761128400000|2025-10-22 10:20:00|31.59|29.59|31.5|29.5|31.62|29.62|31.48|29.48|0
1761128700000|2025-10-22 10:25:00|31.52|29.52|31.52|29.52|31.55|29.55|31.48|29.48|0
1761129000000|2025-10-22 10:30:00|31.53|29.53|31.49|29.49|31.57|29.57|31.43|29.43|0
1761129300000|2025-10-22 10:35:00|31.5|29.5|31.46|29.46|31.51|29.51|31.45|29.45|0
1761129600000|2025-10-22 10:40:00|31.47|29.47|31.43|29.43|31.47|29.47|31.38|29.38|0
1761129900000|2025-10-22 10:45:00|31.44|29.44|31.43|29.43|31.49|29.49|31.4|29.4|0
1761130200000|2025-10-22 10:50:00|31.41|29.41|31.43|29.43|31.48|29.48|31.41|29.41|0
1761130500000|2025-10-22 10:55:00|31.42|29.42|31.6|29.6|31.62|29.62|31.42|29.42|0
1761130800000|2025-10-22 11:00:00|31.59|29.59|31.87|29.87|31.9|29.9|31.55|29.55|0
1761131100000|2025-10-22 11:05:00|31.88|29.88|32.14|30.14|32.14|30.14|31.87|29.87|0
1761131400000|2025-10-22 11:10:00|32.16|30.16|32.19|30.19|32.34|30.34|32.13|30.13|0
1761131700000|2025-10-22 11:15:00|32.25|30.25|32.2|30.2|32.37|30.37|32.13|30.13|0
1761132000000|2025-10-22 11:20:00|32.17|30.17|32.03|30.03|32.23|30.23|32.03|30.03|0
1761132300000|2025-10-22 11:25:00|32.02|30.02|32.08|30.08|32.12|30.12|31.98|29.98|0
1761132600000|2025-10-22 11:30:00|32.09|30.09|32.12|30.12|32.23|30.23|32.06|30.06|0
1761132900000|2025-10-22 11:35:00|32.13|30.13|32.29|30.29|32.29|30.29|32.08|30.08|0
1761133200000|2025-10-22 11:40:00|32.3|30.3|32.37|30.37|32.4|30.4|32.14|30.14|0
1761133500000|2025-10-22 11:45:00|32.39|30.39|32.3|30.3|32.4|30.4|32.27|30.27|0
1761133800000|2025-10-22 11:50:00|32.34|30.34|32.13|30.13|32.37|30.37|32.12|30.12|0
1761134100000|2025-10-22 11:55:00|32.11|30.11|32.18|30.18|32.19|30.19|32.02|30.02|0
1761134400000|2025-10-22 12:00:00|32.19|30.19|31.97|29.97|32.9|30.9|31.79|29.79|0
1761134700000|2025-10-22 12:05:00|31.98|29.98|31.85|29.85|32|30|31.8|29.8|0
1761135000000|2025-10-22 12:10:00|31.86|29.86|31.67|29.67|31.87|29.87|31.67|29.67|0
1761135300000|2025-10-22 12:15:00|31.69|29.69|31.52|29.52|31.79|29.79|31.51|29.51|0
1761135600000|2025-10-22 12:20:00|31.53|29.53|31.64|29.64|31.67|29.67|31.52|29.52|0
1761135900000|2025-10-22 12:25:00|31.65|29.65|31.66|29.66|31.75|29.75|31.6|29.6|0
1761136200000|2025-10-22 12:30:00|31.69|29.69|31.71|29.71|31.77|29.77|31.62|29.62|0
1761136500000|2025-10-22 12:35:00|31.7|29.7|31.79|29.79|31.81|29.81|31.65|29.65|0
1761136800000|2025-10-22 12:40:00|31.77|29.77|31.68|29.68|31.81|29.81|31.65|29.65|0
1761137100000|2025-10-22 12:45:00|31.66|29.66|31.63|29.63|31.7|29.7|31.58|29.58|0
1761137400000|2025-10-22 12:50:00|31.61|29.61|31.47|29.47|31.64|29.64|31.45|29.45|0
1761137700000|2025-10-22 12:55:00|31.46|29.46|31.62|29.62|31.68|29.68|31.44|29.44|0
1761138000000|2025-10-22 13:00:00|31.61|29.61|31.71|29.71|31.71|29.71|31.58|29.58|0
1761138300000|2025-10-22 13:05:00|31.72|29.72|31.71|29.71|31.81|29.81|31.68|29.68|0
1761138600000|2025-10-22 13:10:00|31.75|29.75|31.68|29.68|31.75|29.75|31.63|29.63|0
1761138900000|2025-10-22 13:15:00|31.88|29.88|31.87|29.87|31.91|29.91|31.68|29.68|0
1761139200000|2025-10-22 13:20:00|31.88|29.88|31.97|29.97|31.99|29.99|31.85|29.85|0
1761139500000|2025-10-22 13:25:00|31.99|29.99|33.11|31.11|33.11|31.11|31.99|29.99|0
1761139800000|2025-10-22 13:30:00|32.14|30.14|32.89|30.89|32.98|30.98|32.12|30.12|0
1761140100000|2025-10-22 13:35:00|32.9|30.9|32.46|30.46|33.06|31.06|32.46|30.46|0
1761140400000|2025-10-22 13:40:00|32.45|30.45|32.16|30.16|32.52|30.52|32.08|30.08|0
1761140700000|2025-10-22 13:45:00|32.12|30.12|32.43|30.43|32.52|30.52|32.03|30.03|0
1761141000000|2025-10-22 13:50:00|32.46|30.46|32.12|30.12|32.49|30.49|32.09|30.09|0
1761141300000|2025-10-22 13:55:00|32.11|30.11|32.24|30.24|32.4|30.4|32.11|30.11|0
1761141600000|2025-10-22 14:00:00|32.25|30.25|32.19|30.19|32.26|30.26|32.01|30.01|0
1761141900000|2025-10-22 14:05:00|32.22|30.22|32.3|30.3|32.3|30.3|32.09|30.09|0
1761142200000|2025-10-22 14:10:00|32.29|30.29|32.6|30.6|32.62|30.62|32.29|30.29|0
1761142500000|2025-10-22 14:15:00|32.59|30.59|32.37|30.37|32.71|30.71|32.32|30.32|0
1761142800000|2025-10-22 14:20:00|32.38|30.38|32.84|30.84|33|31|32.34|30.34|0
1761143100000|2025-10-22 14:25:00|32.86|30.86|33.42|31.42|33.48|31.48|32.69|30.69|0
1761143400000|2025-10-22 14:30:00|33.41|31.41|33.55|31.55|33.82|31.82|33.25|31.25|0
1761143700000|2025-10-22 14:35:00|33.54|31.54|33.76|31.76|33.87|31.87|33.32|31.32|0
1761144000000|2025-10-22 14:40:00|33.74|31.74|34.13|32.13|34.13|32.13|33.6|31.6|0
1761144300000|2025-10-22 14:45:00|34.15|32.15|33.91|31.91|34.44|32.44|33.86|31.86|0
1761144600000|2025-10-22 14:50:00|33.88|31.88|33.66|31.66|33.89|31.89|33.58|31.58|0
1761144900000|2025-10-22 14:55:00|33.65|31.65|32.83|30.83|33.76|31.76|32.83|30.83|0
1761145200000|2025-10-22 15:00:00|32.81|30.81|32.67|30.67|33|31|32.58|30.58|0
1761145500000|2025-10-22 15:05:00|32.65|30.65|32.83|30.83|32.96|30.96|32.61|30.61|0
1761145800000|2025-10-22 15:10:00|32.87|30.87|33.03|31.03|33.25|31.25|32.85|30.85|0
1761146100000|2025-10-22 15:15:00|33.01|31.01|33|31|33.08|31.08|32.82|30.82|0
1761146400000|2025-10-22 15:20:00|33.02|31.02|33.82|31.82|34.2|32.2|32.98|30.98|0
1761146700000|2025-10-22 15:25:00|33.77|31.77|34.01|32.01|34.01|32.01|33.68|31.68|0
1761147000000|2025-10-22 15:30:00|34|32|34|32|34.36|32.36|33.8|31.8|0
1761147300000|2025-10-22 15:35:00|33.99|31.99|33.73|31.73|34.15|32.15|33.68|31.68|0
1761147600000|2025-10-22 15:40:00|33.71|31.71|33.35|31.35|33.81|31.81|33.25|31.25|0
1761147900000|2025-10-22 15:45:00|33.33|31.33|32.85|30.85|33.38|31.38|32.82|30.82|0
1761148200000|2025-10-22 15:50:00|32.87|30.87|32.52|30.52|32.9|30.9|32.41|30.41|0
1761148500000|2025-10-22 15:55:00|32.49|30.49|32.73|30.73|32.77|30.77|32.32|30.32|0
1761148800000|2025-10-22 16:00:00|32.72|30.72|33.02|31.02|33.25|31.25|32.66|30.66|0
1761149100000|2025-10-22 16:05:00|33.03|31.03|33.03|31.03|33.16|31.16|32.85|30.85|0
1761149400000|2025-10-22 16:10:00|33.05|31.05|33.18|31.18|33.32|31.32|33.04|31.04|0
1761149700000|2025-10-22 16:15:00|33.16|31.16|33.14|31.14|33.2|31.2|32.9|30.9|0
1761150000000|2025-10-22 16:20:00|33.16|31.16|33.75|31.75|33.86|31.86|33.15|31.15|0
1761150300000|2025-10-22 16:25:00|33.74|31.74|33.6|31.6|33.77|31.77|33.45|31.45|0
1761150600000|2025-10-22 16:30:00|33.59|31.59|34.5|32.5|36.34|34.34|33.34|31.34|0
1761150900000|2025-10-22 16:35:00|34.47|32.47|34.18|32.18|34.67|32.67|34.09|32.09|0
1761151200000|2025-10-22 16:40:00|34.17|32.17|33.83|31.83|34.35|32.35|33.55|31.55|0
1761151500000|2025-10-22 16:45:00|33.82|31.82|34.08|32.08|34.16|32.16|33.43|31.43|0
1761151800000|2025-10-22 16:50:00|34.09|32.09|33.53|31.53|34.28|32.28|33.52|31.52|0
1761152100000|2025-10-22 16:55:00|33.52|31.52|33.62|31.62|33.68|31.68|33.11|31.11|0
1761152400000|2025-10-22 17:00:00|33.6|31.6|34.26|32.26|34.28|32.28|33.53|31.53|0
1761152700000|2025-10-22 17:05:00|34.27|32.27|34.06|32.06|34.53|32.53|34.06|32.06|0
1761153000000|2025-10-22 17:10:00|34.07|32.07|34.69|32.69|34.7|32.7|33.88|31.88|0
1761153300000|2025-10-22 17:15:00|34.67|32.67|35.1|33.1|35.15|33.15|34.64|32.64|0
1761153600000|2025-10-22 17:20:00|35.15|33.15|35.55|33.55|35.6|33.6|35.05|33.05|0
1761153900000|2025-10-22 17:25:00|35.53|33.53|35.5|33.5|35.87|33.87|35.39|33.39|0
1761154200000|2025-10-22 17:30:00|35.55|33.55|35.39|33.39|35.78|33.78|35.29|33.29|0
1761154500000|2025-10-22 17:35:00|35.36|33.36|36.29|34.29|36.29|34.29|35.14|33.14|0
1761154800000|2025-10-22 17:40:00|36.3|34.3|36.96|34.96|37.05|35.05|36.26|34.26|0
1761155100000|2025-10-22 17:45:00|36.97|34.97|36.4|34.4|36.97|34.97|36.33|34.33|0
1761155400000|2025-10-22 17:50:00|36.37|34.37|37.08|35.08|37.14|35.14|36.34|34.34|0
1761155700000|2025-10-22 17:55:00|37.05|35.05|36.33|34.33|37.05|35.05|36.33|34.33|0
1761156000000|2025-10-22 18:00:00|36.32|34.32|36.2|34.2|36.35|34.35|35.94|33.94|0
1761156300000|2025-10-22 18:05:00|36.21|34.21|36.23|34.23|36.28|34.28|35.93|33.93|0
1761156600000|2025-10-22 18:10:00|36.21|34.21|36.43|34.43|36.47|34.47|36|34|0
1761156900000|2025-10-22 18:15:00|36.47|34.47|36.52|34.52|36.84|34.84|36.42|34.42|0
1761157200000|2025-10-22 18:20:00|36.53|34.53|34.92|32.92|36.55|34.55|34.84|32.84|0
1761157500000|2025-10-22 18:25:00|34.85|32.85|34.91|32.91|35.05|33.05|34.72|32.72|0
1761157800000|2025-10-22 18:30:00|34.9|32.9|34.8|32.8|35.24|33.24|34.75|32.75|0
1761158100000|2025-10-22 18:35:00|34.78|32.78|34.41|32.41|34.89|32.89|34.4|32.4|0
1761158400000|2025-10-22 18:40:00|34.42|32.42|34.3|32.3|34.83|32.83|34.13|32.13|0
1761158700000|2025-10-22 18:45:00|34.34|32.34|34.24|32.24|34.41|32.41|34.14|32.14|0
1761159000000|2025-10-22 18:50:00|34.22|32.22|34.53|32.53|34.74|32.74|34.22|32.22|0
1761159300000|2025-10-22 18:55:00|34.51|32.51|34.04|32.04|34.57|32.57|33.99|31.99|0
1761159600000|2025-10-22 19:00:00|34.02|32.02|34.27|32.27|34.52|32.52|33.91|31.91|0
1761159900000|2025-10-22 19:05:00|34.2|32.2|33.46|31.46|34.28|32.28|33.43|31.43|0
1761160200000|2025-10-22 19:10:00|33.47|31.47|33.55|31.55|33.57|31.57|33.21|31.21|0
1761160500000|2025-10-22 19:15:00|33.52|31.52|33.38|31.38|33.62|31.62|33.25|31.25|0
1761160800000|2025-10-22 19:20:00|33.4|31.4|33.39|31.39|33.54|31.54|33.16|31.16|0
1761161100000|2025-10-22 19:25:00|33.4|31.4|33.05|31.05|33.44|31.44|32.94|30.94|0
1761161400000|2025-10-22 19:30:00|33.01|31.01|32.81|30.81|33.01|31.01|32.62|30.62|0
1761161700000|2025-10-22 19:35:00|32.78|30.78|32.48|30.48|32.95|30.95|32.48|30.48|0
1761162000000|2025-10-22 19:40:00|32.49|30.49|32.88|30.88|32.9|30.9|32.44|30.44|0
1761162300000|2025-10-22 19:45:00|32.9|30.9|32.79|30.79|33.03|31.03|32.73|30.73|0
1761162600000|2025-10-22 19:50:00|32.73|30.73|32.76|30.76|32.95|30.95|32.7|30.7|0
1761162900000|2025-10-22 19:55:00|32.8|30.8|32.81|30.81|33.07|31.07|32.58|30.58|0
1761163200000|2025-10-22 20:00:00|32.85|30.85|32.71|30.71|32.86|30.86|32.49|30.49|0
1761163500000|2025-10-22 20:05:00|32.74|30.74|32.64|30.64|32.86|30.86|32.58|30.58|0
1761163800000|2025-10-22 20:10:00|32.63|30.63|32.74|30.74|32.81|30.81|32.6|30.6|0
1761164100000|2025-10-22 20:15:00|32.73|30.73|32.96|30.96|33|31|32.71|30.71|0
1761164400000|2025-10-22 20:20:00|32.97|30.97|33.21|31.21|33.21|31.21|32.91|30.91|0
1761164700000|2025-10-22 20:25:00|33.22|31.22|33.2|31.2|33.24|31.24|33.01|31.01|0
1761165000000|2025-10-22 20:30:00|33.18|31.18|33.07|31.07|33.21|31.21|33.04|31.04|0
1761165300000|2025-10-22 20:35:00|33.06|31.06|33.13|31.13|33.16|31.16|33.04|31.04|0
1761165600000|2025-10-22 20:40:00|33.12|31.12|33.03|31.03|33.16|31.16|32.98|30.98|0
1761165900000|2025-10-22 20:45:00|33.02|31.02|33.03|31.03|33.08|31.08|33|31|0
1761166200000|2025-10-22 20:50:00|33.04|31.04|33.06|31.06|33.09|31.09|33.02|31.02|0
1761166500000|2025-10-22 20:55:00|33.56|30.56|33.47|30.47|33.56|30.56|33.44|30.44|0
1761166800000|2025-10-22 21:00:00|33.49|30.49|33.5|30.5|33.51|30.51|33.46|30.46|0
1761167100000|2025-10-22 21:05:00|33.49|30.49|33.49|30.49|33.5|30.5|33.45|30.45|0
1761167400000|2025-10-22 21:10:00|33.51|30.51|33.52|30.52|33.56|30.56|33.5|30.5|0
1761167700000|2025-10-22 21:15:00|33.51|30.51|33.57|30.57|33.61|30.61|33.51|30.51|0
1761168000000|2025-10-22 21:20:00|33.58|30.58|33.59|30.59|33.61|30.61|33.56|30.56|0
1761168300000|2025-10-22 21:25:00|33.63|30.63|33.59|30.59|33.65|30.65|33.58|30.58|0
1761168600000|2025-10-22 21:30:00|33.6|30.6|33.6|30.6|33.6|30.6|33.6|30.6|0
1761168900000|2025-10-22 21:35:00|33.58|30.58|33.59|30.59|33.62|30.62|33.58|30.58|0
1761169200000|2025-10-22 21:40:00|33.58|30.58|33.59|30.59|33.6|30.6|33.53|30.53|0
1761169500000|2025-10-22 21:45:00|33.6|30.6|33.65|30.65|33.65|30.65|33.6|30.6|0
1761169800000|2025-10-22 21:50:00|33.67|30.67|33.64|30.64|33.67|30.67|33.63|30.63|0
1761170100000|2025-10-22 21:55:00|33.65|30.65|33.64|30.64|33.69|30.69|33.64|30.64|0
1761170400000|2025-10-22 22:00:00|33.68|30.68|33.67|30.67|33.83|30.83|33.6|30.6|0
1761170700000|2025-10-22 22:05:00|33.71|30.71|33.72|30.72|33.74|30.74|33.64|30.64|0
1761171000000|2025-10-22 22:10:00|33.71|30.71|33.5|30.5|33.72|30.72|33.5|30.5|0
1761171300000|2025-10-22 22:15:00|33.49|30.49|33.38|30.38|33.49|30.49|33.32|30.32|0
1761171600000|2025-10-22 22:20:00|33.4|30.4|33.51|30.51|33.52|30.52|33.33|30.33|0
1761171900000|2025-10-22 22:25:00|33.5|30.5|33.51|30.51|33.57|30.57|33.47|30.47|0
1761172200000|2025-10-22 22:30:00|33.5|30.5|33.46|30.46|33.56|30.56|33.44|30.44|0
1761172500000|2025-10-22 22:35:00|33.44|30.44|33.53|30.53|33.56|30.56|33.42|30.42|0
1761172800000|2025-10-22 22:40:00|33.54|30.54|33.49|30.49|33.54|30.54|33.47|30.47|0
1761173100000|2025-10-22 22:45:00|33.48|30.48|33.41|30.41|33.49|30.49|33.38|30.38|0
1761173400000|2025-10-22 22:50:00|33.39|30.39|33.42|30.42|33.5|30.5|33.39|30.39|0
1761173700000|2025-10-22 22:55:00|33.44|30.44|33.44|30.44|33.46|30.46|33.4|30.4|0
1761174000000|2025-10-22 23:00:00|33.45|30.45|33.39|30.39|33.51|30.51|33.36|30.36|0
1761174300000|2025-10-22 23:05:00|33.38|30.38|33.26|30.26|33.38|30.38|33.24|30.24|0
1761174600000|2025-10-22 23:10:00|33.27|30.27|33.32|30.32|33.33|30.33|33.27|30.27|0
1761174900000|2025-10-22 23:15:00|33.33|30.33|33.43|30.43|33.43|30.43|33.29|30.29|0
1761175200000|2025-10-22 23:20:00|33.42|30.42|33.36|30.36|33.44|30.44|33.32|30.32|0
1761175500000|2025-10-22 23:25:00|33.38|30.38|33.43|30.43|33.44|30.44|33.36|30.36|0
1761175800000|2025-10-22 23:30:00|33.42|30.42|33.41|30.41|33.44|30.44|33.36|30.36|0
1761176100000|2025-10-22 23:35:00|33.42|30.42|33.54|30.54|33.58|30.58|33.42|30.42|0
1761176400000|2025-10-22 23:40:00|33.55|30.55|33.57|30.57|33.6|30.6|33.54|30.54|0
1761176700000|2025-10-22 23:45:00|33.58|30.58|33.6|30.6|33.65|30.65|33.55|30.55|0
1761177000000|2025-10-22 23:50:00|33.59|30.59|33.75|30.75|33.75|30.75|33.59|30.59|0
1761177300000|2025-10-22 23:55:00|33.76|30.76|33.94|30.94|33.95|30.95|33.75|30.75|0
1761177600000|2025-10-23 00:00:00|33.93|30.93|34.24|31.24|34.42|31.42|33.93|30.93|0
1761177900000|2025-10-23 00:05:00|34.25|31.25|33.99|30.99|34.25|31.25|33.95|30.95|0
1761178200000|2025-10-23 00:10:00|33.98|30.98|33.84|30.84|33.99|30.99|33.81|30.81|0
1761178500000|2025-10-23 00:15:00|33.85|30.85|33.35|31.35|33.86|31.55|33.3|30.84|0
1761178800000|2025-10-23 00:20:00|33.33|31.33|33.34|31.34|33.38|31.38|33.29|31.29|0
1761179100000|2025-10-23 00:25:00|33.33|31.33|33.37|31.37|33.4|31.4|33.28|31.28|0
1761179400000|2025-10-23 00:30:00|33.36|31.36|33.21|31.21|33.36|31.36|33|31|0
1761179700000|2025-10-23 00:35:00|33.2|31.2|33.2|31.2|33.27|31.27|33.15|31.15|0
1761180000000|2025-10-23 00:40:00|33.19|31.19|33.25|31.25|33.33|31.33|33.16|31.16|0
1761180300000|2025-10-23 00:45:00|33.24|31.24|33.29|31.29|33.33|31.33|33.19|31.19|0
1761180600000|2025-10-23 00:50:00|33.3|31.3|33.03|31.03|33.3|31.3|32.94|30.94|0
1761180900000|2025-10-23 00:55:00|32.99|30.99|32.86|30.86|33|31|32.84|30.84|0
1761181200000|2025-10-23 01:00:00|32.87|30.87|32.88|30.88|32.94|30.94|32.82|30.82|0
1761181500000|2025-10-23 01:05:00|32.89|30.89|32.85|30.85|32.92|30.92|32.82|30.82|0
1761181800000|2025-10-23 01:10:00|32.86|30.86|32.68|30.68|32.88|30.88|32.67|30.67|0
1761182100000|2025-10-23 01:15:00|32.69|30.69|32.64|30.64|32.74|30.74|32.6|30.6|0
1761182400000|2025-10-23 01:20:00|32.63|30.63|32.59|30.59|32.66|30.66|32.54|30.54|0
1761182700000|2025-10-23 01:25:00|32.6|30.6|32.62|30.62|32.64|30.64|32.56|30.56|0
1761183000000|2025-10-23 01:30:00|32.63|30.63|32.36|30.36|32.64|30.64|32.31|30.31|0
1761183300000|2025-10-23 01:35:00|32.39|30.39|32.29|30.29|32.39|30.39|32.22|30.22|0
1761183600000|2025-10-23 01:40:00|32.31|30.31|32.31|30.31|32.35|30.35|32.2|30.2|0
1761183900000|2025-10-23 01:45:00|32.32|30.32|32.32|30.32|32.35|30.35|32.27|30.27|0
1761184200000|2025-10-23 01:50:00|32.33|30.33|32.32|30.32|32.35|30.35|32.27|30.27|0
1761184500000|2025-10-23 01:55:00|32.31|30.31|32.28|30.28|32.33|30.33|32.27|30.27|0
1761184800000|2025-10-23 02:00:00|32.27|30.27|32.24|30.24|32.31|30.31|32.2|30.2|0
1761185100000|2025-10-23 02:05:00|32.27|30.27|32.27|30.27|32.32|30.32|32.23|30.23|0
1761185400000|2025-10-23 02:10:00|32.28|30.28|32.3|30.3|32.3|30.3|32.23|30.23|0
1761185700000|2025-10-23 02:15:00|32.29|30.29|32.26|30.26|32.31|30.31|32.22|30.22|0
1761186000000|2025-10-23 02:20:00|32.25|30.25|32.27|30.27|32.28|30.28|32.22|30.22|0
1761186300000|2025-10-23 02:25:00|32.28|30.28|32.25|30.25|32.3|30.3|32.23|30.23|0
1761186600000|2025-10-23 02:30:00|32.26|30.26|32.28|30.28|32.29|30.29|32.22|30.22|0
1761186900000|2025-10-23 02:35:00|32.27|30.27|32.28|30.28|32.3|30.3|32.26|30.26|0
1761187200000|2025-10-23 02:40:00|32.27|30.27|32.24|30.24|32.29|30.29|32.21|30.21|0
1761187500000|2025-10-23 02:45:00|32.23|30.23|32.25|30.25|32.28|30.28|32.21|30.21|0
1761187800000|2025-10-23 02:50:00|32.24|30.24|32.16|30.16|32.24|30.24|32.11|30.11|0
1761188100000|2025-10-23 02:55:00|32.14|30.14|32.16|30.16|32.2|30.2|32.14|30.14|0
1761188400000|2025-10-23 03:00:00|32.15|30.15|32.16|30.16|32.19|30.19|32.13|30.13|0
1761188700000|2025-10-23 03:05:00|32.17|30.17|32.17|30.17|32.19|30.19|32.11|30.11|0
1761189000000|2025-10-23 03:10:00|32.15|30.15|32.14|30.14|32.16|30.16|32.12|30.12|0
1761189300000|2025-10-23 03:15:00|32.13|30.13|32.15|30.15|32.19|30.19|32.11|30.11|0
1761189600000|2025-10-23 03:20:00|32.14|30.14|32.13|30.13|32.16|30.16|32.1|30.1|0
1761189900000|2025-10-23 03:25:00|32.14|30.14|32.26|30.26|32.32|30.32|32.12|30.12|0
1761190200000|2025-10-23 03:30:00|32.25|30.25|32.32|30.32|32.35|30.35|32.24|30.24|0
1761190500000|2025-10-23 03:35:00|32.33|30.33|32.26|30.26|32.34|30.34|32.23|30.23|0
1761190800000|2025-10-23 03:40:00|32.27|30.27|32.47|30.47|32.54|30.54|32.26|30.26|0
1761191100000|2025-10-23 03:45:00|32.46|30.46|32.41|30.41|32.48|30.48|32.36|30.36|0
1761191400000|2025-10-23 03:50:00|32.4|30.4|32.29|30.29|32.45|30.45|32.29|30.29|0
1761191700000|2025-10-23 03:55:00|32.31|30.31|32.38|30.38|32.43|30.43|32.29|30.29|0
1761192000000|2025-10-23 04:00:00|32.41|30.41|32.3|30.3|32.42|30.42|32.27|30.27|0
1761192300000|2025-10-23 04:05:00|32.31|30.31|32.4|30.4|32.41|30.41|32.27|30.27|0
1761192600000|2025-10-23 04:10:00|32.37|30.37|32.51|30.51|32.54|30.54|32.36|30.36|0
1761192900000|2025-10-23 04:15:00|32.53|30.53|32.53|30.53|32.63|30.63|32.5|30.5|0
1761193200000|2025-10-23 04:20:00|32.54|30.54|32.41|30.41|32.54|30.54|32.41|30.41|0
1761193500000|2025-10-23 04:25:00|32.42|30.42|32.39|30.39|32.44|30.44|32.39|30.39|0
1761193800000|2025-10-23 04:30:00|32.41|30.41|32.62|30.62|32.62|30.62|32.37|30.37|0
1761194100000|2025-10-23 04:35:00|32.59|30.59|32.61|30.61|32.69|30.69|32.56|30.56|0
1761194400000|2025-10-23 04:40:00|32.62|30.62|32.59|30.59|32.63|30.63|32.58|30.58|0
1761194700000|2025-10-23 04:45:00|32.61|30.61|32.62|30.62|32.64|30.64|32.58|30.58|0
1761195000000|2025-10-23 04:50:00|32.63|30.63|32.62|30.62|32.64|30.64|32.57|30.57|0
1761195300000|2025-10-23 04:55:00|32.63|30.63|32.62|30.62|32.64|30.64|32.57|30.57|0
1761195600000|2025-10-23 05:00:00|32.6|30.6|32.54|30.54|32.6|30.6|32.48|30.48|0
1761195900000|2025-10-23 05:05:00|32.56|30.56|32.67|30.67|32.68|30.68|32.53|30.53|0
1761196200000|2025-10-23 05:10:00|32.66|30.66|32.57|30.57|32.7|30.7|32.57|30.57|0
1761196500000|2025-10-23 05:15:00|32.59|30.59|32.61|30.61|32.64|30.64|32.59|30.59|0
1761196800000|2025-10-23 05:20:00|32.63|30.63|32.82|30.82|32.91|30.91|32.61|30.61|0
1761197100000|2025-10-23 05:25:00|32.83|30.83|32.68|30.68|32.84|30.84|32.68|30.68|0
1761197400000|2025-10-23 05:30:00|32.69|30.69|32.55|30.55|32.72|30.72|32.53|30.53|0
1761197700000|2025-10-23 05:35:00|32.57|30.57|32.62|30.62|32.66|30.66|32.54|30.54|0
1761198000000|2025-10-23 05:40:00|32.6|30.6|32.6|30.6|32.65|30.65|32.57|30.57|0
1761198300000|2025-10-23 05:45:00|32.59|30.59|32.63|30.63|32.63|30.63|32.56|30.56|0
1761198600000|2025-10-23 05:50:00|32.61|30.61|32.4|30.4|32.66|30.66|32.36|30.36|0
1761198900000|2025-10-23 05:55:00|32.41|30.41|32.3|30.3|32.42|30.42|32.23|30.23|0
1761199200000|2025-10-23 06:00:00|32.31|30.31|32.3|30.3|32.34|30.34|32.24|30.24|0
1761199500000|2025-10-23 06:05:00|32.29|30.29|32.31|30.31|32.33|30.33|32.27|30.27|0
1761199800000|2025-10-23 06:10:00|32.32|30.32|32.4|30.4|32.45|30.45|32.26|30.26|0
1761200100000|2025-10-23 06:15:00|32.35|30.35|32.4|30.4|32.41|30.41|32.33|30.33|0
1761200400000|2025-10-23 06:20:00|32.37|30.37|32.3|30.3|32.4|30.4|32.27|30.27|0
1761200700000|2025-10-23 06:25:00|32.31|30.31|32.3|30.3|32.36|30.36|32.24|30.24|0
1761201000000|2025-10-23 06:30:00|32.28|30.28|32.37|30.37|32.37|30.37|32.23|30.23|0
1761201300000|2025-10-23 06:35:00|32.38|30.38|32.33|30.33|32.38|30.38|32.3|30.3|0
1761201600000|2025-10-23 06:40:00|32.34|30.34|32.32|30.32|32.37|30.37|32.29|30.29|0
1761201900000|2025-10-23 06:45:00|32.31|30.31|32.13|30.13|32.33|30.33|32.05|30.05|0
1761202200000|2025-10-23 06:50:00|32.12|30.12|32.12|30.12|32.15|30.15|32.04|30.04|0
1761202500000|2025-10-23 06:55:00|32.13|30.13|32.12|30.12|32.16|30.16|32.06|30.06|0
1761202800000|2025-10-23 07:00:00|32.09|30.09|32.12|30.12|32.15|30.15|32.04|30.04|0
1761203100000|2025-10-23 07:05:00|32.11|30.11|32.06|30.06|32.13|30.13|32.02|30.02|0
1761203400000|2025-10-23 07:10:00|32.05|30.05|31.94|29.94|32.07|30.07|31.91|29.91|0
1761203700000|2025-10-23 07:15:00|31.95|29.95|32.25|30.25|32.25|30.25|31.94|29.94|0
1761204000000|2025-10-23 07:20:00|32.28|30.28|32.48|30.48|32.52|30.52|32.25|30.25|0
1761204300000|2025-10-23 07:25:00|32.47|30.47|32.46|30.46|32.57|30.57|32.43|30.43|0
1761204600000|2025-10-23 07:30:00|32.45|30.45|32.36|30.36|32.46|30.46|32.35|30.35|0
1761204900000|2025-10-23 07:35:00|32.35|30.35|32.32|30.32|32.43|30.43|32.28|30.28|0
1761205200000|2025-10-23 07:40:00|32.33|30.33|32.16|30.16|32.42|30.42|32.12|30.12|0
1761205500000|2025-10-23 07:45:00|32.15|30.15|32.16|30.16|32.25|30.25|32.1|30.1|0
1761205800000|2025-10-23 07:50:00|32.15|30.15|32.2|30.2|32.24|30.24|32.14|30.14|0
1761206100000|2025-10-23 07:55:00|32.19|30.19|32.21|30.21|32.24|30.24|32.17|30.17|0
1761206400000|2025-10-23 08:00:00|32.22|30.22|32.22|30.22|32.26|30.26|32.18|30.18|0
1761206700000|2025-10-23 08:05:00|32.26|30.26|32.02|30.02|32.26|30.26|31.97|29.97|0
1761207000000|2025-10-23 08:10:00|32.03|30.03|32.2|30.2|32.3|30.3|32.01|30.01|0
1761207300000|2025-10-23 08:15:00|32.22|30.22|32.12|30.12|32.24|30.24|32.08|30.08|0
1761207600000|2025-10-23 08:20:00|32.1|30.1|32.25|30.25|32.25|30.25|32.07|30.07|0
1761207900000|2025-10-23 08:25:00|32.26|30.26|32.23|30.23|32.26|30.26|32.2|30.2|0
1761208200000|2025-10-23 08:30:00|32.21|30.21|32.13|30.13|32.23|30.23|32.1|30.1|0
1761208500000|2025-10-23 08:35:00|32.12|30.12|32.11|30.11|32.15|30.15|32.04|30.04|0
1761208800000|2025-10-23 08:40:00|32.12|30.12|32.19|30.19|32.21|30.21|32.09|30.09|0
1761209100000|2025-10-23 08:45:00|32.18|30.18|32.26|30.26|32.35|30.35|32.18|30.18|0
1761209400000|2025-10-23 08:50:00|32.25|30.25|32.4|30.4|32.42|30.42|32.22|30.22|0
1761209700000|2025-10-23 08:55:00|32.39|30.39|32.3|30.3|32.43|30.43|32.28|30.28|0
1761210000000|2025-10-23 09:00:00|32.29|30.29|32.22|30.22|32.33|30.33|32.2|30.2|0
1761210300000|2025-10-23 09:05:00|32.21|30.21|32.28|30.28|32.29|30.29|32.19|30.19|0
1761210600000|2025-10-23 09:10:00|32.29|30.29|32.67|30.67|32.81|30.81|32.28|30.28|0
1761210900000|2025-10-23 09:15:00|32.68|30.68|32.72|30.72|32.74|30.74|32.62|30.62|0
1761211200000|2025-10-23 09:20:00|32.73|30.73|33.17|31.17|33.18|31.18|32.72|30.72|0
1761211500000|2025-10-23 09:25:00|33.16|31.16|32.97|30.97|33.22|31.22|32.92|30.92|0
1761211800000|2025-10-23 09:30:00|32.99|30.99|32.95|30.95|33.03|31.03|32.91|30.91|0
1761212100000|2025-10-23 09:35:00|32.93|30.93|32.98|30.98|33.02|31.02|32.93|30.93|0
1761212400000|2025-10-23 09:40:00|32.99|30.99|33|31|33.03|31.03|32.95|30.95|0
1761212700000|2025-10-23 09:45:00|32.98|30.98|33.09|31.09|33.3|31.3|32.93|30.93|0
1761213000000|2025-10-23 09:50:00|33.08|31.08|32.93|30.93|33.11|31.11|32.91|30.91|0
1761213300000|2025-10-23 09:55:00|32.95|30.95|32.89|30.89|32.96|30.96|32.87|30.87|0
1761213600000|2025-10-23 10:00:00|32.86|30.86|33.01|31.01|33.02|31.02|32.74|30.74|0
1761213900000|2025-10-23 10:05:00|33.02|31.02|32.84|30.84|33.03|31.03|32.83|30.83|0
1761214200000|2025-10-23 10:10:00|32.83|30.83|32.9|30.9|32.93|30.93|32.83|30.83|0
1761214500000|2025-10-23 10:15:00|32.89|30.89|32.73|30.73|32.91|30.91|32.72|30.72|0
1761214800000|2025-10-23 10:20:00|32.75|30.75|32.82|30.82|32.84|30.84|32.75|30.75|0
1761215100000|2025-10-23 10:25:00|32.81|30.81|32.76|30.76|32.85|30.85|32.72|30.72|0
1761215400000|2025-10-23 10:30:00|32.75|30.75|32.86|30.86|32.87|30.87|32.68|30.68|0
1761215700000|2025-10-23 10:35:00|32.87|30.87|32.73|30.73|32.88|30.88|32.73|30.73|0
1761216000000|2025-10-23 10:40:00|32.74|30.74|32.75|30.75|32.78|30.78|32.71|30.71|0
1761216300000|2025-10-23 10:45:00|32.77|30.77|33.02|31.02|33.03|31.03|32.77|30.77|0
1761216600000|2025-10-23 10:50:00|33.01|31.01|32.89|30.89|33.03|31.03|32.86|30.86|0
1761216900000|2025-10-23 10:55:00|32.9|30.9|32.87|30.87|32.99|30.99|32.82|30.82|0
1761217200000|2025-10-23 11:00:00|32.89|30.89|33.24|31.24|33.24|31.24|32.88|30.88|0
1761217500000|2025-10-23 11:05:00|33.25|31.25|33.22|31.22|33.39|31.39|33.16|31.16|0
1761217800000|2025-10-23 11:10:00|33.24|31.24|33.49|31.49|33.67|31.67|33.19|31.19|0
1761218100000|2025-10-23 11:15:00|33.47|31.47|33.42|31.42|33.48|31.48|33.34|31.34|0
1761218400000|2025-10-23 11:20:00|33.35|31.35|33.33|31.33|33.48|31.48|33.31|31.31|0
1761218700000|2025-10-23 11:25:00|33.32|31.32|33.35|31.35|33.39|31.39|33.3|31.3|0
1761219000000|2025-10-23 11:30:00|33.36|31.36|33.24|31.24|33.37|31.37|33.2|31.2|0
1761219300000|2025-10-23 11:35:00|33.26|31.26|33.24|31.24|33.27|31.27|33.19|31.19|0
1761219600000|2025-10-23 11:40:00|33.26|31.26|33.43|31.43|33.49|31.49|33.22|31.22|0
1761219900000|2025-10-23 11:45:00|33.42|31.42|33.62|31.62|33.65|31.65|33.42|31.42|0
1761220200000|2025-10-23 11:50:00|33.6|31.6|33.72|31.72|33.89|31.89|33.56|31.56|0
1761220500000|2025-10-23 11:55:00|33.74|31.74|33.75|31.75|33.83|31.83|33.71|31.71|0
1761220800000|2025-10-23 12:00:00|33.79|31.79|33.91|31.91|33.99|31.99|33.47|31.47|0
1761221100000|2025-10-23 12:05:00|33.89|31.89|33.89|31.89|33.98|31.98|33.8|31.8|0
1761221400000|2025-10-23 12:10:00|33.9|31.9|33.9|31.9|33.92|31.92|33.75|31.75|0
1761221700000|2025-10-23 12:15:00|33.89|31.89|33.95|31.95|33.96|31.96|33.75|31.75|0
1761222000000|2025-10-23 12:20:00|33.94|31.94|33.88|31.88|34.07|32.07|33.77|31.77|0
1761222300000|2025-10-23 12:25:00|33.87|31.87|33.75|31.75|33.88|31.88|33.71|31.71|0
1761222600000|2025-10-23 12:30:00|33.62|31.62|33.95|31.95|34.03|32.03|33.61|31.61|0
1761222900000|2025-10-23 12:35:00|33.97|31.97|34.05|32.05|34.05|32.05|33.9|31.9|0
1761223200000|2025-10-23 12:40:00|34.02|32.02|33.77|31.77|34.06|32.06|33.75|31.75|0
1761223500000|2025-10-23 12:45:00|33.8|31.8|33.66|31.66|33.8|31.8|33.59|31.59|0
1761223800000|2025-10-23 12:50:00|33.64|31.64|33.37|31.37|33.66|31.66|33.35|31.35|0
1761224100000|2025-10-23 12:55:00|33.36|31.36|33.09|31.09|33.41|31.41|33.04|31.04|0
1761224400000|2025-10-23 13:00:00|33.13|31.13|33.15|31.15|33.2|31.2|33.06|31.06|0
1761224700000|2025-10-23 13:05:00|33.16|31.16|33.68|31.68|33.68|31.68|33.09|31.09|0
1761225000000|2025-10-23 13:10:00|33.69|31.69|33.46|31.46|33.76|31.76|33.44|31.44|0
1761225300000|2025-10-23 13:15:00|33.48|31.48|33.25|31.25|33.5|31.5|33.23|31.23|0
1761225600000|2025-10-23 13:20:00|33.27|31.27|33.08|31.08|33.29|31.29|33.05|31.05|0
1761225900000|2025-10-23 13:25:00|32.79|30.79|32.77|30.77|32.79|30.79|32.77|30.77|0
1761226200000|2025-10-23 13:30:00|32.81|30.81|32.72|30.72|33.07|31.07|32.65|30.65|0
1761226500000|2025-10-23 13:35:00|32.71|30.71|32.25|30.25|32.98|30.98|32.18|30.18|0
1761226800000|2025-10-23 13:40:00|32.27|30.27|32.06|30.06|32.43|30.43|32.06|30.06|0
1761227100000|2025-10-23 13:45:00|32.04|30.04|31.41|29.41|32.04|30.04|31.41|29.41|0
1761227400000|2025-10-23 13:50:00|31.39|29.39|31.45|29.45|31.56|29.56|31.27|29.27|0
1761227700000|2025-10-23 13:55:00|31.44|29.44|31.84|29.84|31.9|29.9|31.38|29.38|0
1761228000000|2025-10-23 14:00:00|31.76|29.76|31.71|29.71|31.93|29.93|31.52|29.52|0
1761228300000|2025-10-23 14:05:00|31.7|29.7|32.05|30.05|32.07|30.07|31.7|29.7|0
1761228600000|2025-10-23 14:10:00|32.03|30.03|32.21|30.21|32.39|30.39|32.03|30.03|0
1761228900000|2025-10-23 14:15:00|32.18|30.18|32.79|30.79|32.87|30.87|32.09|30.09|0
1761229200000|2025-10-23 14:20:00|32.77|30.77|31.97|29.97|32.82|30.82|31.97|29.97|0
1761229500000|2025-10-23 14:25:00|31.92|29.92|31.99|29.99|32.12|30.12|31.8|29.8|0
1761229800000|2025-10-23 14:30:00|31.97|29.97|31.94|29.94|32.18|30.18|31.89|29.89|0
1761230100000|2025-10-23 14:35:00|31.9|29.9|31.56|29.56|31.95|29.95|31.54|29.54|0
1761230400000|2025-10-23 14:40:00|31.58|29.58|31.68|29.68|31.71|29.71|31.47|29.47|0
1761230700000|2025-10-23 14:45:00|31.69|29.69|31.31|29.31|33.67|31.67|31.31|29.31|0
1761231000000|2025-10-23 14:50:00|31.28|29.28|31.64|29.64|31.66|29.66|31.28|29.28|0
1761231300000|2025-10-23 14:55:00|31.65|29.65|31.42|29.42|31.78|29.78|31.41|29.41|0
1761231600000|2025-10-23 15:00:00|31.41|29.41|31.57|29.57|31.66|29.66|31.36|29.36|0
1761231900000|2025-10-23 15:05:00|31.58|29.58|31.53|29.53|31.65|29.65|31.46|29.46|0
1761232200000|2025-10-23 15:10:00|31.51|29.51|31.74|29.74|31.85|29.85|31.49|29.49|0
1761232500000|2025-10-23 15:15:00|31.73|29.73|31.94|29.94|31.97|29.97|31.72|29.72|0
1761232800000|2025-10-23 15:20:00|31.92|29.92|31.77|29.77|32.04|30.04|31.71|29.71|0
1761233100000|2025-10-23 15:25:00|31.79|29.79|31.53|29.53|31.82|29.82|31.48|29.48|0
1761233400000|2025-10-23 15:30:00|31.52|29.52|31.47|29.47|31.53|29.53|31.24|29.24|0
1761233700000|2025-10-23 15:35:00|31.5|29.5|31.69|29.69|31.88|29.88|31.46|29.46|0
1761234000000|2025-10-23 15:40:00|31.71|29.71|32.08|30.08|32.15|30.15|31.6|29.6|0
1761234300000|2025-10-23 15:45:00|32.1|30.1|31.64|29.64|32.15|30.15|31.63|29.63|0
1761234600000|2025-10-23 15:50:00|31.66|29.66|31.28|29.28|31.71|29.71|31.24|29.24|0
1761234900000|2025-10-23 15:55:00|31.29|29.29|31.22|29.22|31.33|29.33|31.01|29.01|0
1761235200000|2025-10-23 16:00:00|31.23|29.23|31.16|29.16|31.3|29.3|31.13|29.13|0
1761235500000|2025-10-23 16:05:00|31.15|29.15|30.89|28.89|31.17|29.17|30.83|28.83|0
1761235800000|2025-10-23 16:10:00|30.9|28.9|30.77|28.77|31|29|30.74|28.74|0
1761236100000|2025-10-23 16:15:00|30.79|28.79|30.88|28.88|30.94|28.94|30.74|28.74|0
1761236400000|2025-10-23 16:20:00|30.89|28.89|31.17|29.17|31.2|29.2|30.86|28.86|0
1761236700000|2025-10-23 16:25:00|31.16|29.16|31.27|29.27|31.38|29.38|31.13|29.13|0
1761237000000|2025-10-23 16:30:00|31.28|29.28|31.06|29.06|31.29|29.29|31|29|0
1761237300000|2025-10-23 16:35:00|31.05|29.05|30.9|28.9|31.09|29.09|30.82|28.82|0
1761237600000|2025-10-23 16:40:00|30.89|28.89|30.74|28.74|30.99|28.99|30.7|28.7|0
1761237900000|2025-10-23 16:45:00|30.73|28.73|30.75|28.75|30.84|28.84|30.67|28.67|0
1761238200000|2025-10-23 16:50:00|30.73|28.73|30.59|28.59|30.76|28.76|30.54|28.54|0
1761238500000|2025-10-23 16:55:00|30.55|28.55|30.63|28.63|30.67|28.67|30.48|28.48|0
1761238800000|2025-10-23 17:00:00|30.61|28.61|30.5|28.5|30.61|28.61|30.43|28.43|0
1761239100000|2025-10-23 17:05:00|30.52|28.52|30.97|28.97|31.13|29.13|30.51|28.51|0
1761239400000|2025-10-23 17:10:00|30.95|28.95|30.59|28.59|30.99|28.99|30.53|28.53|0
1761239700000|2025-10-23 17:15:00|30.57|28.57|30.74|28.74|30.8|28.8|30.54|28.54|0
1761240000000|2025-10-23 17:20:00|30.75|28.75|30.74|28.74|30.8|28.8|30.66|28.66|0
1761240300000|2025-10-23 17:25:00|30.75|28.75|30.81|28.81|30.89|28.89|30.69|28.69|0
1761240600000|2025-10-23 17:30:00|30.79|28.79|30.49|28.49|30.8|28.8|30.42|28.42|0
1761240900000|2025-10-23 17:35:00|30.5|28.5|30.15|28.15|30.56|28.56|30.1|28.1|0
1761241200000|2025-10-23 17:40:00|30.16|28.16|30.06|28.06|30.21|28.21|30.05|28.05|0
1761241500000|2025-10-23 17:45:00|30.04|28.04|30.09|28.09|30.12|28.12|30.01|28.01|0
1761241800000|2025-10-23 17:50:00|30.08|28.08|30.12|28.12|30.16|28.16|30.05|28.05|0
1761242100000|2025-10-23 17:55:00|30.13|28.13|30.01|28.01|30.13|28.13|29.96|27.96|0
1761242400000|2025-10-23 18:00:00|30|28|30.01|28.01|30.14|28.14|29.96|27.96|0
1761242700000|2025-10-23 18:05:00|30|28|29.85|27.85|30.09|28.09|29.83|27.83|0
1761243000000|2025-10-23 18:10:00|29.86|27.86|29.85|27.85|29.92|27.92|29.82|27.82|0
1761243300000|2025-10-23 18:15:00|29.84|27.84|29.85|27.85|30|28|29.82|27.82|0
1761243600000|2025-10-23 18:20:00|29.83|27.83|29.71|27.71|29.86|27.86|29.69|27.69|0
1761243900000|2025-10-23 18:25:00|29.72|27.72|29.71|27.71|29.81|27.81|29.67|27.67|0
1761244200000|2025-10-23 18:30:00|29.7|27.7|29.72|27.72|29.73|27.73|29.63|27.63|0
1761244500000|2025-10-23 18:35:00|29.7|27.7|29.71|27.71|29.79|27.79|29.65|27.65|0
1761244800000|2025-10-23 18:40:00|29.7|27.7|29.7|27.7|29.74|27.74|29.67|27.67|0
1761245100000|2025-10-23 18:45:00|29.68|27.68|29.66|27.66|29.74|27.74|29.6|27.6|0
1761245400000|2025-10-23 18:50:00|29.63|27.63|29.47|27.47|29.65|27.65|29.47|27.47|0
1761245700000|2025-10-23 18:55:00|29.48|27.48|29.58|27.58|29.63|27.63|29.48|27.48|0
1761246000000|2025-10-23 19:00:00|29.57|27.57|29.64|27.64|29.67|27.67|29.51|27.51|0
1761246300000|2025-10-23 19:05:00|29.65|27.65|29.66|27.66|29.73|27.73|29.62|27.62|0
1761246600000|2025-10-23 19:10:00|29.67|27.67|29.66|27.66|29.67|27.67|29.58|27.58|0
1761246900000|2025-10-23 19:15:00|29.67|27.67|29.7|27.7|29.72|27.72|29.63|27.63|0
1761247200000|2025-10-23 19:20:00|29.68|27.68|29.71|27.71|29.74|27.74|29.62|27.62|0
1761247500000|2025-10-23 19:25:00|29.72|27.72|29.75|27.75|29.85|27.85|29.7|27.7|0
1761247800000|2025-10-23 19:30:00|29.76|27.76|29.93|27.93|29.93|27.93|29.75|27.75|0
1761248100000|2025-10-23 19:35:00|29.92|27.92|29.88|27.88|29.96|27.96|29.82|27.82|0
1761248400000|2025-10-23 19:40:00|29.9|27.9|29.95|27.95|29.97|27.97|29.81|27.81|0
1761248700000|2025-10-23 19:45:00|29.94|27.94|29.94|27.94|29.97|27.97|29.86|27.86|0
1761249000000|2025-10-23 19:50:00|30.08|28.08|29.92|27.92|30.25|28.25|29.92|27.92|0
1761249300000|2025-10-23 19:55:00|29.91|27.91|29.97|27.97|30.11|28.11|29.85|27.85|0
1761249600000|2025-10-23 20:00:00|29.93|27.93|29.79|27.79|30|28|29.75|27.75|0
1761249900000|2025-10-23 20:05:00|29.78|27.78|29.86|27.86|29.96|27.96|29.75|27.75|0
1761250200000|2025-10-23 20:10:00|29.87|27.87|29.9|27.9|29.93|27.93|29.81|27.81|0
1761250500000|2025-10-23 20:15:00|29.88|27.88|29.9|27.9|29.92|27.92|29.84|27.84|0
1761250800000|2025-10-23 20:20:00|29.89|27.89|29.89|27.89|30|28|29.87|27.87|0
1761251100000|2025-10-23 20:25:00|29.9|27.9|29.89|27.89|29.93|27.93|29.88|27.88|0
1761251400000|2025-10-23 20:30:00|29.9|27.9|29.85|27.85|29.95|27.95|29.81|27.81|0
1761251700000|2025-10-23 20:35:00|29.86|27.86|29.83|27.83|29.9|27.9|29.82|27.82|0
1761252000000|2025-10-23 20:40:00|29.84|27.84|29.86|27.86|29.87|27.87|29.82|27.82|0
1761252300000|2025-10-23 20:45:00|29.85|27.85|29.86|27.86|29.88|27.88|29.83|27.83|0
1761252600000|2025-10-23 20:50:00|29.85|27.85|29.85|27.85|29.88|27.88|29.83|27.83|0
1761252900000|2025-10-23 20:55:00|30.3|27.41|30.25|27.37|30.3|27.41|30.25|27.37|0
1761253200000|2025-10-23 21:00:00|30.24|27.36|30.22|27.35|30.25|27.37|30.19|27.32|0
1761253500000|2025-10-23 21:05:00|30.23|27.34|30.24|27.36|30.24|27.36|30.22|27.34|0
1761253800000|2025-10-23 21:10:00|30.25|27.37|30.23|27.35|30.25|27.37|30.23|27.35|0
1761254100000|2025-10-23 21:15:00|30.24|27.36|30.2|27.33|30.24|27.36|30.2|27.32|0
1761254400000|2025-10-23 21:20:00|30.21|27.35|30.23|27.35|30.24|27.36|30.2|27.33|0
1761254700000|2025-10-23 21:25:00|30.22|27.34|30.21|27.34|30.22|27.34|30.19|27.32|0
1761255000000|2025-10-23 21:30:00|30.2|27.33|30.18|27.31|30.2|27.33|30.14|27.27|0
1761255300000|2025-10-23 21:35:00|30.17|27.3|30.17|27.3|30.18|27.31|30.14|27.27|0
1761255600000|2025-10-23 21:40:00||27.29||27.29||27.3||27.29|0
1761255900000|2025-10-23 21:45:00|30.16|27.28|30.17|27.29|30.21|27.33|30.15|27.28|0
1761256200000|2025-10-23 21:50:00|30.15|27.28|30.17|27.3|30.17|27.3|30.12|27.25|0
1761256500000|2025-10-23 21:55:00|30.18|27.29|30.17|27.3|30.18|27.3|30.15|27.28|0
1761256800000|2025-10-23 22:00:00|30.23|27.29|30.16|27.28|30.23|27.35|30.02|27.16|0
1761257100000|2025-10-23 22:05:00|30.14|27.27|30.15|27.28|30.16|27.28|30.09|27.23|0
1761257400000|2025-10-23 22:10:00|30.14|27.27|30.1|27.24|30.15|27.28|30.06|27.19|0
1761257700000|2025-10-23 22:15:00|30.09|27.23|30.08|27.21|30.12|27.25|30.03|27.17|0
1761258000000|2025-10-23 22:20:00|30.09|27.22|30.09|27.22|30.12|27.25|30.03|27.17|0
1761258300000|2025-10-23 22:25:00|30.1|27.23|30.09|27.22|30.1|27.23|30.03|27.17|0
1761258600000|2025-10-23 22:30:00|30.08|27.21|30.07|27.21|30.09|27.22|30.01|27.15|0
1761258900000|2025-10-23 22:35:00|30.06|27.2|30.03|27.17|30.1|27.23|30.02|27.16|0
1761259200000|2025-10-23 22:40:00|30.05|27.18|30.09|27.22|30.11|27.24|30.05|27.18|0
1761259500000|2025-10-23 22:45:00|30.08|27.21|30.12|27.25|30.15|27.28|30.06|27.19|0
1761259800000|2025-10-23 22:50:00|30.11|27.24|30.12|27.25|30.13|27.26|30.09|27.23|0
1761260100000|2025-10-23 22:55:00|30.1|27.24|30.09|27.22|30.13|27.26|30.09|27.22|0
1761260400000|2025-10-23 23:00:00|30.1|27.23|30.05|27.19|30.1|27.23|29.99|27.13|0
1761260700000|2025-10-23 23:05:00|30.06|27.2|30.06|27.2|30.07|27.2|30.03|27.17|0
1761261000000|2025-10-23 23:10:00|30.05|27.19|30.05|27.19|30.05|27.19|30.01|27.15|0
1761261300000|2025-10-23 23:15:00|30.04|27.18|30.06|27.2|30.07|27.21|30.02|27.16|0
1761261600000|2025-10-23 23:20:00|30.07|27.21|30.04|27.18|30.07|27.21|30.03|27.17|0
1761261900000|2025-10-23 23:25:00|30.06|27.19|30.05|27.19|30.06|27.2|30.03|27.17|0
1761262200000|2025-10-23 23:30:00|30.04|27.18|30.05|27.19|30.05|27.19|30.02|27.16|0
1761262500000|2025-10-23 23:35:00|30.04|27.18|30.03|27.17|30.05|27.19|30|27.15|0
1761262800000|2025-10-23 23:40:00|30.02|27.16|30.04|27.18|30.05|27.19|30.01|27.16|0
1761263100000|2025-10-23 23:45:00|30.05|27.19|30.01|27.15|30.05|27.19|29.99|27.13|0
1761263400000|2025-10-23 23:50:00|30.02|27.16|30.03|27.17|30.05|27.19|29.99|27.13|0
1761263700000|2025-10-23 23:55:00|30.04|27.18|30.03|27.17|30.07|27.21|30.01|27.15|0
1761264000000|2025-10-24 00:00:00|30.02|27.16|30.02|27.16|30.06|27.2|29.98|27.12|0
1761264300000|2025-10-24 00:05:00|30.03|27.17|30.12|27.25|30.13|27.26|30.02|27.17|0
1761264600000|2025-10-24 00:10:00|30.13|27.26|30.13|27.26|30.2|27.32|30.1|27.23|0
1761264900000|2025-10-24 00:15:00|30.12|27.25|29.63|27.63|30.13|27.87|29.62|27.23|0
1761265200000|2025-10-24 00:20:00|29.62|27.62|29.63|27.63|29.65|27.65|29.58|27.58|0
1761265500000|2025-10-24 00:25:00|29.64|27.64|29.62|27.62|29.64|27.64|29.6|27.6|0
1761265800000|2025-10-24 00:30:00|29.61|27.61|29.63|27.63|29.65|27.65|29.58|27.58|0
1761266100000|2025-10-24 00:35:00|29.64|27.64|29.53|27.53|29.65|27.65|29.5|27.5|0
1761266400000|2025-10-24 00:40:00|29.52|27.52|29.5|27.5|29.56|27.56|29.49|27.49|0
1761266700000|2025-10-24 00:45:00|29.49|27.49|29.51|27.51|29.54|27.54|29.49|27.49|0
1761267000000|2025-10-24 00:50:00|29.52|27.52|29.52|27.52|29.52|27.52|29.44|27.44|0
1761267300000|2025-10-24 00:55:00|29.53|27.53|29.46|27.46|29.53|27.53|29.44|27.44|0
1761267600000|2025-10-24 01:00:00|29.45|27.45|29.34|27.34|29.47|27.47|29.31|27.31|0
1761267900000|2025-10-24 01:05:00|29.33|27.33|29.32|27.32|29.34|27.34|29.29|27.29|0
1761268200000|2025-10-24 01:10:00|29.31|27.31|29.29|27.29|29.33|27.33|29.29|27.29|0
1761268500000|2025-10-24 01:15:00|29.25|27.25|29.26|27.26|29.29|27.29|29.23|27.23|0
1761268800000|2025-10-24 01:20:00|29.27|27.27|29.25|27.25|29.28|27.28|29.24|27.24|0
1761269100000|2025-10-24 01:25:00|29.27|27.27|29.33|27.33|29.35|27.35|29.26|27.26|0
1761269400000|2025-10-24 01:30:00|29.34|27.34|29.36|27.36|29.39|27.39|29.31|27.31|0
1761269700000|2025-10-24 01:35:00|29.37|27.37|29.36|27.36|29.39|27.39|29.33|27.33|0
1761270000000|2025-10-24 01:40:00|29.35|27.35|29.3|27.3|29.35|27.35|29.28|27.28|0
1761270300000|2025-10-24 01:45:00|29.29|27.29|29.3|27.3|29.33|27.33|29.28|27.28|0
1761270600000|2025-10-24 01:50:00|29.31|27.31|29.25|27.25|29.33|27.33|29.25|27.25|0
1761270900000|2025-10-24 01:55:00|29.24|27.24|29.27|27.27|29.28|27.28|29.24|27.24|0
1761271200000|2025-10-24 02:00:00|29.28|27.28|29.25|27.25|29.28|27.28|29.24|27.24|0
1761271500000|2025-10-24 02:05:00|29.26|27.26|29.27|27.27|29.28|27.28|29.24|27.24|0
1761271800000|2025-10-24 02:10:00|29.26|27.26|29.26|27.26|29.29|27.29|29.23|27.23|0
1761272100000|2025-10-24 02:15:00|29.27|27.27|29.2|27.2|29.27|27.27|29.18|27.18|0
1761272400000|2025-10-24 02:20:00|29.21|27.21|29.21|27.21|29.23|27.23|29.17|27.17|0
1761272700000|2025-10-24 02:25:00|29.2|27.2|29.21|27.21|29.22|27.22|29.18|27.18|0
1761273000000|2025-10-24 02:30:00|29.22|27.22|29.2|27.2|29.23|27.23|29.18|27.18|0
1761273300000|2025-10-24 02:35:00|29.19|27.19|29.26|27.26|29.33|27.33|29.18|27.18|0
1761273600000|2025-10-24 02:40:00|29.27|27.27|29.32|27.32|29.39|27.39|29.25|27.25|0
1761273900000|2025-10-24 02:45:00|29.31|27.31|29.3|27.3|29.33|27.33|29.27|27.27|0
1761274200000|2025-10-24 02:50:00|29.31|27.31|29.27|27.27|29.32|27.32|29.23|27.23|0
1761274500000|2025-10-24 02:55:00|29.26|27.26|29.43|27.43|29.46|27.46|29.25|27.25|0
1761274800000|2025-10-24 03:00:00|29.44|27.44|29.4|27.4|29.44|27.44|29.39|27.39|0
1761275100000|2025-10-24 03:05:00|29.39|27.39|29.41|27.41|29.46|27.46|29.38|27.38|0
1761275400000|2025-10-24 03:10:00|29.42|27.42|29.41|27.41|29.44|27.44|29.38|27.38|0
1761275700000|2025-10-24 03:15:00|29.4|27.4|29.37|27.37|29.43|27.43|29.35|27.35|0
1761276000000|2025-10-24 03:20:00|29.36|27.36|29.26|27.26|29.38|27.38|29.25|27.25|0
1761276300000|2025-10-24 03:25:00|29.27|27.27|29.25|27.25|29.29|27.29|29.24|27.24|0
1761276600000|2025-10-24 03:30:00|29.26|27.26|29.25|27.25|29.28|27.28|29.24|27.24|0
1761276900000|2025-10-24 03:35:00|29.27|27.27|29.25|27.25|29.28|27.28|29.24|27.24|0
1761277200000|2025-10-24 03:40:00|29.24|27.24|29.28|27.28|29.29|27.29|29.24|27.24|0
1761277500000|2025-10-24 03:45:00|29.29|27.29|29.27|27.27|29.29|27.29|29.24|27.24|0
1761277800000|2025-10-24 03:50:00|29.26|27.26|29.25|27.25|29.27|27.27|29.24|27.24|0
1761278100000|2025-10-24 03:55:00|29.26|27.26|29.26|27.26|29.28|27.28|29.25|27.25|0
1761278400000|2025-10-24 04:00:00|29.27|27.27|29.27|27.27|29.3|27.3|29.19|27.19|0
1761278700000|2025-10-24 04:05:00|29.26|27.26|29.32|27.32|29.33|27.33|29.25|27.25|0
1761279000000|2025-10-24 04:10:00|29.33|27.33|29.23|27.23|29.34|27.34|29.23|27.23|0
1761279300000|2025-10-24 04:15:00|29.26|27.26|29.25|27.25|29.29|27.29|29.24|27.24|0
1761279600000|2025-10-24 04:20:00|29.24|27.24|29.19|27.19|29.25|27.25|29.19|27.19|0
1761279900000|2025-10-24 04:25:00|29.2|27.2|29.25|27.25|29.27|27.27|29.18|27.18|0
1761280200000|2025-10-24 04:30:00|29.26|27.26|29.25|27.25|29.29|27.29|29.25|27.25|0
1761280500000|2025-10-24 04:35:00|29.24|27.24|29.39|27.39|29.39|27.39|29.23|27.23|0
1761280800000|2025-10-24 04:40:00|29.38|27.38|29.39|27.39|29.4|27.4|29.38|27.38|0
1761281100000|2025-10-24 04:45:00|29.38|27.38|29.24|27.24|29.39|27.39|29.21|27.21|0
1761281400000|2025-10-24 04:50:00|29.23|27.23|29.21|27.21|29.25|27.25|29.19|27.19|0
1761281700000|2025-10-24 04:55:00|29.2|27.2|29.2|27.2|29.23|27.23|29.19|27.19|0
1761282000000|2025-10-24 05:00:00|29.16|27.16|29.18|27.18|29.21|27.21|29.14|27.14|0
1761282300000|2025-10-24 05:05:00|29.19|27.19|29.18|27.18|29.23|27.23|29.18|27.18|0
1761282600000|2025-10-24 05:10:00|29.17|27.17|29.19|27.19|29.22|27.22|29.17|27.17|0
1761282900000|2025-10-24 05:15:00|29.2|27.2|29.18|27.18|29.21|27.21|29.13|27.13|0
1761283200000|2025-10-24 05:20:00|29.17|27.17|29.18|27.18|29.2|27.2|29.12|27.12|0
1761283500000|2025-10-24 05:25:00|29.15|27.15|29.1|27.1|29.18|27.18|29.09|27.09|0
1761283800000|2025-10-24 05:30:00|29.09|27.09|29.09|27.09|29.2|27.2|29.09|27.09|0
1761284100000|2025-10-24 05:35:00|29.1|27.1|29.14|27.14|29.17|27.17|29.1|27.1|0
1761284400000|2025-10-24 05:40:00|29.15|27.15|29.08|27.08|29.16|27.16|29.08|27.08|0
1761284700000|2025-10-24 05:45:00|29.09|27.09|29.04|27.04|29.11|27.11|29.04|27.04|0
1761285000000|2025-10-24 05:50:00|29.03|27.03|29.04|27.04|29.07|27.07|29.01|27.01|0
1761285300000|2025-10-24 05:55:00|29.05|27.05|29.03|27.03|29.06|27.06|29.02|27.02|0
1761285600000|2025-10-24 06:00:00|29.04|27.04|28.9|26.9|29.06|27.06|28.88|26.88|0
1761285900000|2025-10-24 06:05:00|28.91|26.91|28.9|26.9|28.94|26.94|28.87|26.87|0
1761286200000|2025-10-24 06:10:00|28.91|26.91|28.8|26.8|28.91|26.91|28.74|26.74|0
1761286500000|2025-10-24 06:15:00|28.79|26.79|28.74|26.74|28.8|26.8|28.72|26.72|0
1761286800000|2025-10-24 06:20:00|28.73|26.73|28.7|26.7|28.77|26.77|28.7|26.7|0
1761287100000|2025-10-24 06:25:00|28.71|26.71|28.75|26.75|28.76|26.76|28.68|26.68|0
1761287400000|2025-10-24 06:30:00|28.76|26.76|28.75|26.75|28.8|26.8|28.72|26.72|0
1761287700000|2025-10-24 06:35:00|28.77|26.77|28.83|26.83|28.88|26.88|28.75|26.75|0
1761288000000|2025-10-24 06:40:00|28.84|26.84|28.84|26.84|28.88|26.88|28.82|26.82|0
1761288300000|2025-10-24 06:45:00|28.83|26.83|28.85|26.85|28.86|26.86|28.81|26.81|0
1761288600000|2025-10-24 06:50:00|28.84|26.84|28.86|26.86|28.88|26.88|28.82|26.82|0
1761288900000|2025-10-24 06:55:00|28.85|26.85|28.85|26.85|28.87|26.87|28.83|26.83|0
1761289200000|2025-10-24 07:00:00|28.84|26.84|28.88|26.88|28.9|26.9|28.81|26.81|0
1761289500000|2025-10-24 07:05:00|28.86|26.86|28.85|26.85|28.91|26.91|28.83|26.83|0
1761289800000|2025-10-24 07:10:00|28.86|26.86|28.9|26.9|28.94|26.94|28.83|26.83|0
1761290100000|2025-10-24 07:15:00|28.93|26.93|28.94|26.94|29|27|28.89|26.89|0
1761290400000|2025-10-24 07:20:00|28.93|26.93|29.02|27.02|29.06|27.06|28.92|26.92|0
1761290700000|2025-10-24 07:25:00|29.01|27.01|29.06|27.06|29.07|27.07|28.99|26.99|0
1761291000000|2025-10-24 07:30:00|29.02|27.02|28.99|26.99|29.09|27.09|28.97|26.97|0
1761291300000|2025-10-24 07:35:00|29|27|28.84|26.84|29.02|27.02|28.84|26.84|0
1761291600000|2025-10-24 07:40:00|28.86|26.86|28.93|26.93|28.93|26.93|28.83|26.83|0
1761291900000|2025-10-24 07:45:00|28.92|26.92|29.12|27.12|29.15|27.15|28.9|26.9|0
1761292200000|2025-10-24 07:50:00|29.11|27.11|29.16|27.16|29.19|27.19|29.01|27.01|0
1761292500000|2025-10-24 07:55:00|29.15|27.15|29.16|27.16|29.18|27.18|29.13|27.13|0
1761292800000|2025-10-24 08:00:00|29.17|27.17|29.24|27.24|29.29|27.29|29.12|27.12|0
1761293100000|2025-10-24 08:05:00|29.26|27.26|29.3|27.3|29.4|27.4|29.26|27.26|0
1761293400000|2025-10-24 08:10:00|29.34|27.34|29.43|27.43|29.44|27.44|29.32|27.32|0
1761293700000|2025-10-24 08:15:00|29.44|27.44|29.39|27.39|29.44|27.44|29.36|27.36|0
1761294000000|2025-10-24 08:20:00|29.38|27.38|29.39|27.39|29.41|27.41|29.34|27.34|0
1761294300000|2025-10-24 08:25:00|29.41|27.41|29.34|27.34|29.41|27.41|29.33|27.33|0
1761294600000|2025-10-24 08:30:00|29.33|27.33|29.35|27.35|29.38|27.38|29.27|27.27|0
1761294900000|2025-10-24 08:35:00|29.33|27.33|29.35|27.35|29.38|27.38|29.32|27.32|0
1761295200000|2025-10-24 08:40:00|29.34|27.34|29.29|27.29|29.36|27.36|29.25|27.25|0
1761295500000|2025-10-24 08:45:00|29.28|27.28|29.1|27.1|29.31|27.31|29.06|27.06|0
1761295800000|2025-10-24 08:50:00|29.11|27.11|29.15|27.15|29.19|27.19|29.1|27.1|0
1761296100000|2025-10-24 08:55:00|29.14|27.14|29.14|27.14|29.17|27.17|29.12|27.12|0
1761296400000|2025-10-24 09:00:00|29.15|27.15|29.19|27.19|29.25|27.25|29.13|27.13|0
1761296700000|2025-10-24 09:05:00|29.18|27.18|29.21|27.21|29.23|27.23|29.18|27.18|0
1761297000000|2025-10-24 09:10:00|29.22|27.22|29.19|27.19|29.24|27.24|29.18|27.18|0
1761297300000|2025-10-24 09:15:00|29.21|27.21|29.16|27.16|29.24|27.24|29.16|27.16|0
1761297600000|2025-10-24 09:20:00|29.17|27.17|29.04|27.04|29.17|27.17|29.01|27.01|0
1761297900000|2025-10-24 09:25:00|29.06|27.06|29.06|27.06|29.09|27.09|29.03|27.03|0
1761298200000|2025-10-24 09:30:00|29.05|27.05|28.98|26.98|29.06|27.06|28.98|26.98|0
1761298500000|2025-10-24 09:35:00|28.99|26.99|28.89|26.89|29.02|27.02|28.89|26.89|0
1761298800000|2025-10-24 09:40:00|28.9|26.9|28.92|26.92|28.93|26.93|28.81|26.81|0
1761299100000|2025-10-24 09:45:00|28.91|26.91|28.9|26.9|28.94|26.94|28.88|26.88|0
1761299400000|2025-10-24 09:50:00|28.92|26.92|29|27|29.02|27.02|28.9|26.9|0
1761299700000|2025-10-24 09:55:00|28.99|26.99|29.01|27.01|29.03|27.03|28.98|26.98|0
1761300000000|2025-10-24 10:00:00|28.99|26.99|29.06|27.06|29.06|27.06|28.99|26.99|0
1761300300000|2025-10-24 10:05:00|29.05|27.05|29.01|27.01|29.08|27.08|28.97|26.97|0
1761300600000|2025-10-24 10:10:00|29|27|29.01|27.01|29.01|27.01|28.94|26.94|0
1761300900000|2025-10-24 10:15:00|29|27|29|27|29|27|28.93|26.93|0
1761301200000|2025-10-24 10:20:00|29.01|27.01|29.07|27.07|29.08|27.08|28.99|26.99|0
1761301500000|2025-10-24 10:25:00|29.08|27.08|29.06|27.06|29.09|27.09|29.03|27.03|0
1761301800000|2025-10-24 10:30:00|29.05|27.05|29|27|29.08|27.08|28.98|26.98|0
1761302100000|2025-10-24 10:35:00|28.99|26.99|29.05|27.05|29.08|27.08|28.99|26.99|0
1761302400000|2025-10-24 10:40:00|29.06|27.06|29.12|27.12|29.15|27.15|29.04|27.04|0
1761302700000|2025-10-24 10:45:00|29.11|27.11|29.11|27.11|29.16|27.16|29.08|27.08|0
1761303000000|2025-10-24 10:50:00|29.1|27.1|29.11|27.11|29.15|27.15|29.1|27.1|0
1761303300000|2025-10-24 10:55:00|29.1|27.1|29.16|27.16|29.19|27.19|29.09|27.09|0
1761303600000|2025-10-24 11:00:00|29.13|27.13|29.09|27.09|29.19|27.19|29.06|27.06|0
1761303900000|2025-10-24 11:05:00|29.1|27.1|29.11|27.11|29.13|27.13|29.08|27.08|0
1761304200000|2025-10-24 11:10:00|29.1|27.1|29.04|27.04|29.11|27.11|29.02|27.02|0
1761304500000|2025-10-24 11:15:00|29.05|27.05|29.16|27.16|29.17|27.17|29.02|27.02|0
1761304800000|2025-10-24 11:20:00|29.18|27.18|29.16|27.16|29.2|27.2|29.12|27.12|0
1761305100000|2025-10-24 11:25:00|29.17|27.17|29.1|27.1|29.17|27.17|29.09|27.09|0
1761305400000|2025-10-24 11:30:00|29.11|27.11|29.17|27.17|29.17|27.17|29.09|27.09|0
1761305700000|2025-10-24 11:35:00|29.16|27.16|29.12|27.12|29.18|27.18|29.08|27.08|0
1761306000000|2025-10-24 11:40:00|29.1|27.1|29.08|27.08|29.13|27.13|29.04|27.04|0
1761306300000|2025-10-24 11:45:00|29.07|27.07|29.08|27.08|29.12|27.12|29.06|27.06|0
1761306600000|2025-10-24 11:50:00|29.07|27.07|28.96|26.96|29.08|27.08|28.95|26.95|0
1761306900000|2025-10-24 11:55:00|28.95|26.95|28.91|26.91|28.97|26.97|28.84|26.84|0
1761307200000|2025-10-24 12:00:00|28.9|26.9|28.92|26.92|28.96|26.96|28.86|26.86|0
1761307500000|2025-10-24 12:05:00|28.91|26.91|28.86|26.86|28.93|26.93|28.82|26.82|0
1761307800000|2025-10-24 12:10:00|28.83|26.83|28.91|26.91|28.94|26.94|28.83|26.83|0
1761308100000|2025-10-24 12:15:00|28.92|26.92|28.98|26.98|28.99|26.99|28.91|26.91|0
1761308400000|2025-10-24 12:20:00|29|27|28.97|26.97|29|27|28.95|26.95|0
1761308700000|2025-10-24 12:25:00|28.99|26.99|29.74|26.14|29.82|27.07|28.92|26.14|0
1761309000000|2025-10-24 12:30:00|28.5|24.9|27.92|25.92|30.3|26.7|27.59|24.2|0
1761309300000|2025-10-24 12:35:00|27.89|25.89|28|26|28.03|26.03|27.72|25.72|0
1761309600000|2025-10-24 12:40:00|27.97|25.97|28.01|26.01|28.23|26.23|27.9|25.9|0
1761309900000|2025-10-24 12:45:00|28|26|27.99|25.99|28.07|26.07|27.83|25.83|0
1761310200000|2025-10-24 12:50:00|27.98|25.98|28.08|26.08|28.1|26.1|27.96|25.96|0
1761310500000|2025-10-24 12:55:00|28.07|26.07|28.1|26.1|28.18|26.18|27.99|25.99|0
1761310800000|2025-10-24 13:00:00|28.08|26.08|27.98|25.98|28.14|26.14|27.93|25.93|0
1761311100000|2025-10-24 13:05:00|27.92|25.92|27.87|25.87|27.93|25.93|27.83|25.83|0
1761311400000|2025-10-24 13:10:00|27.86|25.86|27.93|25.93|27.93|25.93|27.77|25.77|0
1761311700000|2025-10-24 13:15:00|27.91|25.91|27.72|25.72|27.93|25.93|27.67|25.67|0
1761312000000|2025-10-24 13:20:00|27.73|25.73|27.57|25.57|27.76|25.76|27.47|25.47|0
1761312300000|2025-10-24 13:25:00|27.59|25.59|27.55|25.55|27.6|25.6|27.55|25.55|0
1761312600000|2025-10-24 13:30:00|27.88|25.88|27.22|25.22|27.98|25.98|27.22|25.22|0
1761312900000|2025-10-24 13:35:00|27.18|25.18|27.24|25.24|27.3|25.3|27.01|25.01|0
1761313200000|2025-10-24 13:40:00|27.21|25.21|27.16|25.16|27.41|25.41|27.15|25.15|0
1761313500000|2025-10-24 13:45:00|27.24|25.24|27.38|25.38|27.48|25.48|26.9|24.9|0
1761313800000|2025-10-24 13:50:00|27.36|25.36|27.46|25.46|27.66|25.66|27.28|25.28|0
1761314100000|2025-10-24 13:55:00|27.43|25.43|27.35|25.35|27.54|25.54|27.26|25.26|0
1761314400000|2025-10-24 14:00:00|27.41|25.41|27.47|25.47|27.97|25.97|27.24|25.24|0
1761314700000|2025-10-24 14:05:00|27.46|25.46|27.45|25.45|27.52|25.52|27.29|25.29|0
1761315000000|2025-10-24 14:10:00|27.44|25.44|27.41|25.41|27.52|25.52|27.35|25.35|0
1761315300000|2025-10-24 14:15:00|27.42|25.42|27.55|25.55|27.61|25.61|27.4|25.4|0
1761315600000|2025-10-24 14:20:00|27.56|25.56|27.26|25.26|27.72|25.72|27.16|25.16|0
1761315900000|2025-10-24 14:25:00|27.22|25.22|27.41|25.41|27.46|25.46|27.17|25.17|0
1761316200000|2025-10-24 14:30:00|27.4|25.4|27.44|25.44|27.68|25.68|27.38|25.38|0
1761316500000|2025-10-24 14:35:00|27.43|25.43|27.27|25.27|27.57|25.57|27.24|25.24|0
1761316800000|2025-10-24 14:40:00|27.26|25.26|27.13|25.13|27.27|25.27|27.07|25.07|0
1761317100000|2025-10-24 14:45:00|27.14|25.14|27.17|25.17|27.21|25.21|27.07|25.07|0
1761317400000|2025-10-24 14:50:00|27.16|25.16|27.44|25.44|27.54|25.54|27.13|25.13|0
1761317700000|2025-10-24 14:55:00|27.45|25.45|27.49|25.49|27.74|25.74|27.42|25.42|0
1761318000000|2025-10-24 15:00:00|27.48|25.48|27.42|25.42|27.52|25.52|27.3|25.3|0
1761318300000|2025-10-24 15:05:00|27.45|25.45|27.24|25.24|27.51|25.51|27.21|25.21|0
1761318600000|2025-10-24 15:10:00|27.26|25.26|27.04|25.04|27.36|25.36|27.03|25.03|0
1761318900000|2025-10-24 15:15:00|27.03|25.03|26.89|24.89|27.04|25.04|26.86|24.86|0
1761319200000|2025-10-24 15:20:00|26.98|24.98|26.82|24.82|27|25|26.74|24.74|0
1761319500000|2025-10-24 15:25:00|26.83|24.83|26.98|24.98|27.02|25.02|26.77|24.77|0
1761319800000|2025-10-24 15:30:00|26.96|24.96|27.07|25.07|27.07|25.07|26.9|24.9|0
1761320100000|2025-10-24 15:35:00|27.1|25.1|27.1|25.1|27.2|25.2|27.05|25.05|0
1761320400000|2025-10-24 15:40:00|27.11|25.11|27.24|25.24|27.26|25.26|27.08|25.08|0
1761320700000|2025-10-24 15:45:00|27.23|25.23|27.14|25.14|27.31|25.31|27.07|25.07|0
1761321000000|2025-10-24 15:50:00|27.13|25.13|27.14|25.14|27.22|25.22|26.09|24.09|0
1761321300000|2025-10-24 15:55:00|27.15|25.15|27.19|25.19|27.27|25.27|27.14|25.14|0
1761321600000|2025-10-24 16:00:00|27.17|25.17|27.09|25.09|27.18|25.18|27.04|25.04|0
1761321900000|2025-10-24 16:05:00|27.08|25.08|27.26|25.26|27.32|25.32|27.08|25.08|0
1761322200000|2025-10-24 16:10:00|27.25|25.25|27.25|25.25|27.27|25.27|27.17|25.17|0
1761322500000|2025-10-24 16:15:00|27.26|25.26|27.28|25.28|27.32|25.32|27.22|25.22|0
1761322800000|2025-10-24 16:20:00|27.29|25.29|27.22|25.22|27.29|25.29|27.02|25.02|0
1761323100000|2025-10-24 16:25:00|27.25|25.25|27.38|25.38|27.41|25.41|27.22|25.22|0
1761323400000|2025-10-24 16:30:00|27.4|25.4|27.44|25.44|27.47|25.47|27.28|25.28|0
1761323700000|2025-10-24 16:35:00|27.45|25.45|27.54|25.54|27.56|25.56|27.44|25.44|0
1761324000000|2025-10-24 16:40:00|27.53|25.53|27.58|25.58|27.67|25.67|27.46|25.46|0
1761324300000|2025-10-24 16:45:00|27.59|25.59|27.29|25.29|27.66|25.66|27.29|25.29|0
1761324600000|2025-10-24 16:50:00|27.28|25.28|27.19|25.19|27.33|25.33|27.16|25.16|0
1761324900000|2025-10-24 16:55:00|27.18|25.18|27.19|25.19|27.28|25.28|27.16|25.16|0
1761325200000|2025-10-24 17:00:00|27.21|25.21|27.16|25.16|27.27|25.27|27.15|25.15|0
1761325500000|2025-10-24 17:05:00|27.17|25.17|27.24|25.24|27.3|25.3|27.16|25.16|0
1761325800000|2025-10-24 17:10:00|27.22|25.22|27.22|25.22|27.29|25.29|27.12|25.12|0
1761326100000|2025-10-24 17:15:00|27.23|25.23|27.17|25.17|27.36|25.36|27.14|25.14|0
1761326400000|2025-10-24 17:20:00|27.19|25.19|27.13|25.13|27.26|25.26|27.1|25.1|0
1761326700000|2025-10-24 17:25:00|27.12|25.12|27.18|25.18|27.23|25.23|27.04|25.04|0
1761327000000|2025-10-24 17:30:00|27.17|25.17|27.07|25.07|27.24|25.24|27.07|25.07|0
1761327300000|2025-10-24 17:35:00|27.08|25.08|27.09|25.09|27.12|25.12|27.05|25.05|0
1761327600000|2025-10-24 17:40:00|27.1|25.1|27.08|25.08|27.13|25.13|27.04|25.04|0
1761327900000|2025-10-24 17:45:00|27.07|25.07|27|25|27.12|25.12|26.94|24.94|0
1761328200000|2025-10-24 17:50:00|27.01|25.01|27.11|25.11|27.13|25.13|26.99|24.99|0
1761328500000|2025-10-24 17:55:00|27.09|25.09|27.15|25.15|27.15|25.15|27.07|25.07|0
1761328800000|2025-10-24 18:00:00|27.16|25.16|27.2|25.2|27.21|25.21|27.07|25.07|0
1761329100000|2025-10-24 18:05:00|27.18|25.18|27.04|25.04|27.19|25.19|27.03|25.03|0
1761329400000|2025-10-24 18:10:00|27.08|25.08|27.11|25.11|27.12|25.12|27.01|25.01|0
1761329700000|2025-10-24 18:15:00|27.1|25.1|27.07|25.07|27.15|25.15|27.06|25.06|0
1761330000000|2025-10-24 18:20:00|27.06|25.06|27.07|25.07|27.12|25.12|27.03|25.03|0
1761330300000|2025-10-24 18:25:00|27.1|25.1|27.1|25.1|27.13|25.13|27.07|25.07|0
1761330600000|2025-10-24 18:30:00|27.09|25.09|27.1|25.1|27.13|25.13|27.05|25.05|0
1761330900000|2025-10-24 18:35:00|27.09|25.09|27.05|25.05|27.1|25.1|27.01|25.01|0
1761331200000|2025-10-24 18:40:00|27.06|25.06|27.2|25.2|27.21|25.21|27.04|25.04|0
1761331500000|2025-10-24 18:45:00|27.21|25.21|27.29|25.29|27.34|25.34|27.19|25.19|0
1761331800000|2025-10-24 18:50:00|27.28|25.28|27.19|25.19|27.32|25.32|27.16|25.16|0
1761332100000|2025-10-24 18:55:00|27.2|25.2|27.08|25.08|27.25|25.25|27.07|25.07|0
1761332400000|2025-10-24 19:00:00|27.07|25.07|27.08|25.08|27.13|25.13|27.03|25.03|0
1761332700000|2025-10-24 19:05:00|27.09|25.09|27.1|25.1|27.12|25.12|27.03|25.03|0
1761333000000|2025-10-24 19:10:00|27.11|25.11|27.1|25.1|27.12|25.12|27.05|25.05|0
1761333300000|2025-10-24 19:15:00|27.09|25.09|27.12|25.12|27.16|25.16|27.05|25.05|0
1761333600000|2025-10-24 19:20:00|27.13|25.13|27.09|25.09|27.23|25.23|27.07|25.07|0
1761333900000|2025-10-24 19:25:00|27.08|25.08|27.14|25.14|27.16|25.16|27.07|25.07|0
1761334200000|2025-10-24 19:30:00|27.15|25.15|27.13|25.13|27.21|25.21|27.12|25.12|0
1761334500000|2025-10-24 19:35:00|27.14|25.14|27.15|25.15|27.21|25.21|27.07|25.07|0
1761334800000|2025-10-24 19:40:00|27.14|25.14|27.3|25.3|27.32|25.32|27.12|25.12|0
1761335100000|2025-10-24 19:45:00|27.28|25.28|27.42|25.42|27.45|25.45|27.22|25.22|0
1761335400000|2025-10-24 19:50:00|27.47|25.47|27.36|25.36|27.54|25.54|27.32|25.32|0
1761335700000|2025-10-24 19:55:00|27.37|25.37|27.65|25.65|27.74|25.74|27.37|25.37|0
1761336000000|2025-10-24 20:00:00|27.68|25.68|27.55|25.55|27.74|25.74|27.43|25.43|0
1761336300000|2025-10-24 20:05:00|27.54|25.54|27.63|25.63|27.66|25.66|27.52|25.52|0
1761336600000|2025-10-24 20:10:00|27.62|25.62|27.59|25.59|27.67|25.67|27.56|25.56|0
1761528000000|2025-10-27 01:20:00|25.71|23.26|25.64|23.19|25.73|23.28|25.62|23.18|0
1761528300000|2025-10-27 01:25:00|25.66|23.22|25.44|23.44|25.66|23.45|25.41|23.2|0
1761528600000|2025-10-27 01:30:00|25.45|23.45|25.45|23.45|25.45|23.45|25.41|23.41|0
1761528900000|2025-10-27 01:35:00|25.43|23.43|25.39|23.39|25.43|23.43|25.38|23.38|0
1761529200000|2025-10-27 01:40:00|25.41|23.41|25.43|23.43|25.45|23.45|25.38|23.38|0
1761529500000|2025-10-27 01:45:00|25.42|23.42|25.45|23.45|25.45|23.45|25.42|23.42|0
1761529800000|2025-10-27 01:50:00|25.46|23.46|25.49|23.49|25.5|23.5|25.42|23.42|0
1761530100000|2025-10-27 01:55:00|25.48|23.48|25.48|23.48|25.5|23.5|25.47|23.47|0
1761530400000|2025-10-27 02:00:00|25.47|23.47|25.5|23.5|25.52|23.52|25.45|23.45|0
1761530700000|2025-10-27 02:05:00|25.51|23.51|25.51|23.51|25.57|23.57|25.47|23.47|0
1761531000000|2025-10-27 02:10:00|25.5|23.5|25.53|23.53|25.55|23.55|25.49|23.49|0
1761531300000|2025-10-27 02:15:00|25.52|23.52|25.54|23.54|25.55|23.55|25.51|23.51|0
1761531600000|2025-10-27 02:20:00|25.53|23.53|25.47|23.47|25.53|23.53|25.46|23.46|0
1761531900000|2025-10-27 02:25:00|25.48|23.48|25.47|23.47|25.51|23.51|25.46|23.46|0
1761532200000|2025-10-27 02:30:00|25.48|23.48|25.41|23.41|25.49|23.49|25.41|23.41|0
1761532500000|2025-10-27 02:35:00|25.4|23.4|25.43|23.43|25.48|23.48|25.38|23.38|0
1761532800000|2025-10-27 02:40:00|25.42|23.42|25.42|23.42|25.43|23.43|25.39|23.39|0
1761533100000|2025-10-27 02:45:00|25.41|23.41|25.31|23.31|25.41|23.41|25.3|23.3|0
1761533400000|2025-10-27 02:50:00|25.32|23.32|25.33|23.33|25.34|23.34|25.32|23.32|0
1761533700000|2025-10-27 02:55:00|25.34|23.34|25.32|23.32|25.35|23.35|25.31|23.31|0
1761534000000|2025-10-27 03:00:00|25.33|23.33|25.32|23.32|25.34|23.34|25.3|23.3|0
1761534300000|2025-10-27 03:05:00|25.33|23.33|25.29|23.29|25.33|23.33|25.26|23.26|0
1761534600000|2025-10-27 03:10:00|25.28|23.28|25.22|23.22|25.3|23.3|25.2|23.2|0
1761534900000|2025-10-27 03:15:00|25.2|23.2|25.19|23.19|25.23|23.23|25.15|23.15|0
1761535200000|2025-10-27 03:20:00|25.18|23.18|25.13|23.13|25.18|23.18|25.06|23.06|0
1761535500000|2025-10-27 03:25:00|25.11|23.11|25.12|23.12|25.16|23.16|25.11|23.11|0
1761535800000|2025-10-27 03:30:00|25.13|23.13|25.12|23.12|25.14|23.14|25.12|23.12|0
1761536100000|2025-10-27 03:35:00|25.13|23.13|25.12|23.12|25.15|23.15|25.11|23.11|0
1761536400000|2025-10-27 03:40:00|25.11|23.11|25.11|23.11|25.15|23.15|25.1|23.1|0
1761536700000|2025-10-27 03:45:00|25.12|23.12|25.25|23.25|25.25|23.25|25.11|23.11|0
1761537000000|2025-10-27 03:50:00|25.23|23.23|25.23|23.23|25.25|23.25|25.2|23.2|0
1761537300000|2025-10-27 03:55:00|25.24|23.24|25.18|23.18|25.25|23.25|25.18|23.18|0
1761537600000|2025-10-27 04:00:00|25.19|23.19|25.17|23.17|25.21|23.21|25.17|23.17|0
1761537900000|2025-10-27 04:05:00|25.18|23.18|25.22|23.22|25.25|23.25|25.18|23.18|0
1761538200000|2025-10-27 04:10:00|25.23|23.23|25.23|23.23|25.27|23.27|25.21|23.21|0
1761538500000|2025-10-27 04:15:00|25.21|23.21|25.23|23.23|25.23|23.23|25.21|23.21|0
1761538800000|2025-10-27 04:20:00|25.22|23.22|25.22|23.22|25.25|23.25|25.22|23.22|0
1761539100000|2025-10-27 04:25:00|25.21|23.21|25.22|23.22|25.24|23.24|25.21|23.21|0
1761539400000|2025-10-27 04:30:00|25.21|23.21|25.18|23.18|25.22|23.22|25.15|23.15|0
1761539700000|2025-10-27 04:35:00|25.17|23.17|25.17|23.17|25.21|23.21|25.14|23.14|0
1761540000000|2025-10-27 04:40:00|25.16|23.16|25.15|23.15|25.18|23.18|25.15|23.15|0
1761540300000|2025-10-27 04:45:00|25.16|23.16|25.17|23.17|25.19|23.19|25.15|23.15|0
1761540600000|2025-10-27 04:50:00|25.18|23.18|25.17|23.17|25.19|23.19|25.17|23.17|0
1761540900000|2025-10-27 04:55:00|25.16|23.16|25.16|23.16|25.18|23.18|25.15|23.15|0
1761541200000|2025-10-27 05:00:00|25.14|23.14|25.15|23.15|25.19|23.19|25.12|23.12|0
1761541500000|2025-10-27 05:05:00|25.16|23.16|25.15|23.15|25.19|23.19|25.14|23.14|0
1761541800000|2025-10-27 05:10:00|25.14|23.14|25.06|23.06|25.17|23.17|25.05|23.05|0
1761542100000|2025-10-27 05:15:00|25.07|23.07|25.05|23.05|25.08|23.08|25.04|23.04|0
1761542400000|2025-10-27 05:20:00|25.06|23.06|25.07|23.07|25.08|23.08|25.04|23.04|0
1761542700000|2025-10-27 05:25:00|25.08|23.08|25.05|23.05|25.09|23.09|25.02|23.02|0
1761543000000|2025-10-27 05:30:00|25.04|23.04|25.06|23.06|25.09|23.09|25.03|23.03|0
1761543300000|2025-10-27 05:35:00|25.08|23.08|25.06|23.06|25.08|23.08|25.04|23.04|0
1761543600000|2025-10-27 05:40:00|25.05|23.05|25.07|23.07|25.08|23.08|25.03|23.03|0
1761543900000|2025-10-27 05:45:00|25.08|23.08|25.07|23.07|25.09|23.09|25.04|23.04|0
1761544200000|2025-10-27 05:50:00|25.05|23.05|25.06|23.06|25.07|23.07|25.04|23.04|0
1761544500000|2025-10-27 05:55:00|25.05|23.05|25.06|23.06|25.08|23.08|25.01|23.01|0
1761544800000|2025-10-27 06:00:00|25.07|23.07|24.94|22.94|25.09|23.09|24.94|22.94|0
1761545100000|2025-10-27 06:05:00|24.95|22.95|24.99|22.99|24.99|22.99|24.93|22.93|0
1761545400000|2025-10-27 06:10:00|25|23|24.97|22.97|25.01|23.01|24.94|22.94|0
1761545700000|2025-10-27 06:15:00|24.98|22.98|24.96|22.96|24.99|22.99|24.94|22.94|0
1761546000000|2025-10-27 06:20:00|24.95|22.95|24.94|22.94|24.98|22.98|24.91|22.91|0
1761546300000|2025-10-27 06:25:00|24.93|22.93|24.87|22.87|24.94|22.94|24.84|22.84|0
1761546600000|2025-10-27 06:30:00|24.88|22.88|24.87|22.87|24.94|22.94|24.85|22.85|0
1761546900000|2025-10-27 06:35:00|24.86|22.86|24.9|22.9|24.9|22.9|24.84|22.84|0
1761547200000|2025-10-27 06:40:00|24.88|22.88|24.88|22.88|24.91|22.91|24.85|22.85|0
1761547500000|2025-10-27 06:45:00|24.87|22.87|24.8|22.8|24.9|22.9|24.71|22.71|0
1761547800000|2025-10-27 06:50:00|24.79|22.79|24.89|22.89|24.92|22.92|24.78|22.78|0
1761548100000|2025-10-27 06:55:00|24.9|22.9|24.95|22.95|24.98|22.98|24.87|22.87|0
1761548400000|2025-10-27 07:00:00|24.96|22.96|24.97|22.97|24.97|22.97|24.91|22.91|0
1761548700000|2025-10-27 07:05:00|24.94|22.94|24.9|22.9|24.95|22.95|24.86|22.86|0
1761549000000|2025-10-27 07:10:00|24.91|22.91|24.88|22.88|24.91|22.91|24.86|22.86|0
1761549300000|2025-10-27 07:15:00|24.87|22.87|24.78|22.78|24.9|22.9|24.77|22.77|0
1761549600000|2025-10-27 07:20:00|24.79|22.79|24.78|22.78|24.81|22.81|24.75|22.75|0
1761549900000|2025-10-27 07:25:00|24.8|22.8|24.79|22.79|24.82|22.82|24.76|22.76|0
1761550200000|2025-10-27 07:30:00|24.78|22.78|24.8|22.8|24.81|22.81|24.76|22.76|0
1761550500000|2025-10-27 07:35:00|24.79|22.79|24.79|22.79|24.81|22.81|24.76|22.76|0
1761550800000|2025-10-27 07:40:00|24.8|22.8|24.82|22.82|24.82|22.82|24.77|22.77|0
1761551100000|2025-10-27 07:45:00|24.81|22.81|24.87|22.87|24.87|22.87|24.76|22.76|0
1761551400000|2025-10-27 07:50:00|24.88|22.88|24.95|22.95|24.96|22.96|24.82|22.82|0
1761551700000|2025-10-27 07:55:00|24.96|22.96|24.96|22.96|24.98|22.98|24.92|22.92|0
1761552000000|2025-10-27 08:00:00|24.94|22.94|24.94|22.94|24.97|22.97|24.89|22.89|0
1761552300000|2025-10-27 08:05:00|24.93|22.93|24.92|22.92|25.01|23.01|24.88|22.88|0
1761552600000|2025-10-27 08:10:00|24.93|22.93|24.93|22.93|24.96|22.96|24.9|22.9|0
1761552900000|2025-10-27 08:15:00|24.94|22.94|24.89|22.89|24.94|22.94|24.86|22.86|0
1761553200000|2025-10-27 08:20:00|24.87|22.87|24.89|22.89|24.91|22.91|24.81|22.81|0
1761553500000|2025-10-27 08:25:00|24.88|22.88|24.87|22.87|24.94|22.94|24.83|22.83|0
1761553800000|2025-10-27 08:30:00|24.86|22.86|24.94|22.94|24.95|22.95|24.86|22.86|0
1761554100000|2025-10-27 08:35:00|24.93|22.93|24.95|22.95|24.96|22.96|24.87|22.87|0
1761554400000|2025-10-27 08:40:00|24.94|22.94|24.84|22.84|24.96|22.96|24.82|22.82|0
1761554700000|2025-10-27 08:45:00|24.83|22.83|24.83|22.83|24.85|22.85|24.8|22.8|0
1761555000000|2025-10-27 08:50:00|24.84|22.84|24.79|22.79|24.85|22.85|24.77|22.77|0
1761555300000|2025-10-27 08:55:00|24.78|22.78|24.79|22.79|24.8|22.8|24.76|22.76|0
1761555600000|2025-10-27 09:00:00|24.78|22.78|24.77|22.77|24.82|22.82|24.74|22.74|0
1761555900000|2025-10-27 09:05:00|24.78|22.78|24.78|22.78|24.79|22.79|24.76|22.76|0
1761556200000|2025-10-27 09:10:00|24.77|22.77|24.77|22.77|24.81|22.81|24.75|22.75|0
1761556500000|2025-10-27 09:15:00|24.76|22.76|24.83|22.83|24.84|22.84|24.76|22.76|0
1761556800000|2025-10-27 09:20:00|24.82|22.82|24.85|22.85|24.86|22.86|24.81|22.81|0
1761557100000|2025-10-27 09:25:00|24.86|22.86|24.83|22.83|24.87|22.87|24.83|22.83|0
1761557400000|2025-10-27 09:30:00|24.82|22.82|24.83|22.83|24.86|22.86|24.78|22.78|0
1761557700000|2025-10-27 09:35:00|24.84|22.84|24.78|22.78|24.86|22.86|24.76|22.76|0
1761558000000|2025-10-27 09:40:00|24.79|22.79|24.68|22.68|24.8|22.8|24.68|22.68|0
1761558300000|2025-10-27 09:45:00|24.69|22.69|24.66|22.66|24.71|22.71|24.64|22.64|0
1761558600000|2025-10-27 09:50:00|24.67|22.67|24.62|22.62|24.67|22.67|24.61|22.61|0
1761558900000|2025-10-27 09:55:00|24.63|22.63|24.61|22.61|24.64|22.64|24.61|22.61|0
1761559200000|2025-10-27 10:00:00|24.62|22.62|24.62|22.62|24.65|22.65|24.62|22.62|0
1761559500000|2025-10-27 10:05:00|24.63|22.63|24.66|22.66|24.68|22.68|24.61|22.61|0
1761559800000|2025-10-27 10:10:00|24.62|22.62|24.63|22.63|24.66|22.66|24.6|22.6|0
1761560100000|2025-10-27 10:15:00|24.62|22.62|24.63|22.63|24.65|22.65|24.6|22.6|0
1761560400000|2025-10-27 10:20:00|24.62|22.62|24.66|22.66|24.66|22.66|24.61|22.61|0
1761560700000|2025-10-27 10:25:00|24.65|22.65|24.64|22.64|24.66|22.66|24.62|22.62|0
1761561000000|2025-10-27 10:30:00|24.65|22.65|24.63|22.63|24.67|22.67|24.62|22.62|0
1761561300000|2025-10-27 10:35:00|24.65|22.65|24.64|22.64|24.66|22.66|24.61|22.61|0
1761561600000|2025-10-27 10:40:00|24.63|22.63|24.63|22.63|24.67|22.67|24.62|22.62|0
1761561900000|2025-10-27 10:45:00|24.62|22.62|24.64|22.64|24.65|22.65|24.61|22.61|0
1761562200000|2025-10-27 10:50:00|24.65|22.65|24.58|22.58|24.65|22.65|24.57|22.57|0
1761562500000|2025-10-27 10:55:00|24.59|22.59|24.6|22.6|24.62|22.62|24.58|22.58|0
1761562800000|2025-10-27 11:00:00|24.61|22.61|24.64|22.64|24.67|22.67|24.61|22.61|0
1761563100000|2025-10-27 11:05:00|24.63|22.63|24.7|22.7|24.7|22.7|24.62|22.62|0
1761563400000|2025-10-27 11:10:00|24.71|22.71|24.68|22.68|24.77|22.77|24.57|22.57|0
1761563700000|2025-10-27 11:15:00|24.69|22.69|24.67|22.67|24.77|22.77|24.66|22.66|0
1761564000000|2025-10-27 11:20:00|24.68|22.68|24.68|22.68|24.71|22.71|24.66|22.66|0
1761564300000|2025-10-27 11:25:00|24.69|22.69|24.69|22.69|24.7|22.7|24.66|22.66|0
1761564600000|2025-10-27 11:30:00|24.7|22.7|24.75|22.75|24.8|22.8|24.65|22.65|0
1761564900000|2025-10-27 11:35:00|24.77|22.77|24.83|22.83|24.87|22.87|24.77|22.77|0
1761565200000|2025-10-27 11:40:00|24.82|22.82|24.85|22.85|24.88|22.88|24.82|22.82|0
1761565500000|2025-10-27 11:45:00|24.84|22.84|24.91|22.91|24.93|22.93|24.83|22.83|0
1761565800000|2025-10-27 11:50:00|24.92|22.92|24.83|22.83|24.92|22.92|24.81|22.81|0
1761566100000|2025-10-27 11:55:00|24.84|22.84|24.84|22.84|24.86|22.86|24.82|22.82|0
1761566400000|2025-10-27 12:00:00|24.85|22.85|24.74|22.74|24.9|22.9|24.17|22.17|0
1761566700000|2025-10-27 12:05:00|24.75|22.75|24.73|22.73|24.8|22.8|24.71|22.71|0
1761567000000|2025-10-27 12:10:00|24.72|22.72|24.7|22.7|24.73|22.73|24.62|22.62|0
1761567300000|2025-10-27 12:15:00|24.71|22.71|24.74|22.74|24.76|22.76|24.66|22.66|0
1761567600000|2025-10-27 12:20:00|24.73|22.73|24.69|22.69|24.74|22.74|24.66|22.66|0
1761567900000|2025-10-27 12:25:00|24.7|22.7|24.79|22.79|24.82|22.82|24.67|22.67|0
1761568200000|2025-10-27 12:30:00|24.69|22.69|24.79|22.79|24.81|22.81|24.68|22.68|0
1761568500000|2025-10-27 12:35:00|24.78|22.78|24.79|22.79|24.8|22.8|24.76|22.76|0
1761568800000|2025-10-27 12:40:00|24.78|22.78|24.78|22.78|24.82|22.82|24.77|22.77|0
1761569100000|2025-10-27 12:45:00|24.77|22.77|24.7|22.7|24.8|22.8|24.7|22.7|0
1761569400000|2025-10-27 12:50:00|24.72|22.72|24.73|22.73|24.75|22.75|24.71|22.71|0
1761569700000|2025-10-27 12:55:00|24.74|22.74|24.76|22.76|24.76|22.76|24.72|22.72|0
1761570000000|2025-10-27 13:00:00|24.75|22.75|24.73|22.73|24.77|22.77|24.7|22.7|0
1761570300000|2025-10-27 13:05:00|24.72|22.72|24.74|22.74|24.75|22.75|24.72|22.72|0
1761570600000|2025-10-27 13:10:00|24.73|22.73|24.74|22.74|24.77|22.77|24.72|22.72|0
1761570900000|2025-10-27 13:15:00|24.73|22.73|24.75|22.75|24.76|22.76|24.72|22.72|0
1761571200000|2025-10-27 13:20:00|24.74|22.74|24.78|22.78|24.85|22.85|24.74|22.74|0
1761571500000|2025-10-27 13:25:00|24.8|22.8|23.96|21.96|24.8|22.8|23.95|21.95|0
1761571800000|2025-10-27 13:30:00|24.64|22.64|24.92|22.92|24.94|22.94|24.62|22.62|0
1761572100000|2025-10-27 13:35:00|24.96|22.96|24.94|22.94|25.25|23.25|24.94|22.94|0
1761572400000|2025-10-27 13:40:00|24.95|22.95|25.06|23.06|25.2|23.2|24.94|22.94|0
1761572700000|2025-10-27 13:45:00|25.07|23.07|25.1|23.1|25.15|23.15|24.97|22.97|0
1761573000000|2025-10-27 13:50:00|25.09|23.09|25.02|23.02|25.19|23.19|24.97|22.97|0
1761573300000|2025-10-27 13:55:00|25.01|23.01|24.92|22.92|25.06|23.06|24.85|22.85|0
1761573600000|2025-10-27 14:00:00|24.9|22.9|24.75|22.75|25.02|23.02|24.71|22.71|0
1761573900000|2025-10-27 14:05:00|24.74|22.74|24.84|22.84|24.84|22.84|24.68|22.68|0
1761574200000|2025-10-27 14:10:00|24.87|22.87|24.95|22.95|24.97|22.97|24.82|22.82|0
1761574500000|2025-10-27 14:15:00|24.96|22.96|25.14|23.14|25.22|23.22|24.89|22.89|0
1761574800000|2025-10-27 14:20:00|25.15|23.15|25.23|23.23|25.27|23.27|25.11|23.11|0
1761575100000|2025-10-27 14:25:00|25.22|23.22|25.11|23.11|25.28|23.28|25.08|23.08|0
1761575400000|2025-10-27 14:30:00|25.1|23.1|25.14|23.14|25.21|23.21|25.08|23.08|0
1761575700000|2025-10-27 14:35:00|25.16|23.16|25.06|23.06|25.16|23.16|24.99|22.99|0
1761576000000|2025-10-27 14:40:00|25.07|23.07|25.02|23.02|25.11|23.11|25.01|23.01|0
1761576300000|2025-10-27 14:45:00|25.01|23.01|25.17|23.17|25.2|23.2|25.01|23.01|0
1761576600000|2025-10-27 14:50:00|25.16|23.16|25.39|23.39|25.4|23.4|25.14|23.14|0
1761576900000|2025-10-27 14:55:00|25.38|23.38|25.38|23.38|25.4|23.4|25.21|23.21|0
1761577200000|2025-10-27 15:00:00|25.39|23.39|25.45|23.45|25.49|23.49|25.34|23.34|0
1761577500000|2025-10-27 15:05:00|25.46|23.46|25.51|23.51|25.56|23.56|25.42|23.42|0
1761577800000|2025-10-27 15:10:00|25.52|23.52|25.34|23.34|25.52|23.52|25.3|23.3|0
1761578100000|2025-10-27 15:15:00|25.33|23.33|25.26|23.26|25.4|23.4|25.21|23.21|0
1761578400000|2025-10-27 15:20:00|25.25|23.25|25.26|23.26|25.3|23.3|25.23|23.23|0
1761578700000|2025-10-27 15:25:00|25.25|23.25|25.22|23.22|25.28|23.28|25.19|23.19|0
1761579000000|2025-10-27 15:30:00|25.23|23.23|25.2|23.2|25.23|23.23|25.12|23.12|0
1761579300000|2025-10-27 15:35:00|25.16|23.16|25.28|23.28|25.28|23.28|25.15|23.15|0
1761579600000|2025-10-27 15:40:00|25.29|23.29|25.26|23.26|25.29|23.29|25.2|23.2|0
1761579900000|2025-10-27 15:45:00|25.27|23.27|25.31|23.31|25.34|23.34|25.24|23.24|0
1761580200000|2025-10-27 15:50:00|25.32|23.32|25.3|23.3|25.39|23.39|25.24|23.24|0
1761580500000|2025-10-27 15:55:00|25.31|23.31|25.26|23.26|25.36|23.36|25.24|23.24|0
1761580800000|2025-10-27 16:00:00|25.25|23.25|25.21|23.21|25.26|23.26|25.18|23.18|0
1761581100000|2025-10-27 16:05:00|25.22|23.22|25.12|23.12|25.24|23.24|25.09|23.09|0
1761581400000|2025-10-27 16:10:00|25.13|23.13|25.26|23.26|25.27|23.27|25.13|23.13|0
1761581700000|2025-10-27 16:15:00|25.27|23.27|25.29|23.29|25.36|23.36|25.22|23.22|0
1761582000000|2025-10-27 16:20:00|25.28|23.28|25.31|23.31|25.34|23.34|25.25|23.25|0
1761582300000|2025-10-27 16:25:00|25.32|23.32|25.36|23.36|25.38|23.38|25.29|23.29|0
1761582600000|2025-10-27 16:30:00|25.35|23.35|25.37|23.37|25.38|23.38|25.29|23.29|0
1761582900000|2025-10-27 16:35:00|25.39|23.39|25.59|23.59|25.59|23.59|25.39|23.39|0
1761583200000|2025-10-27 16:40:00|25.58|23.58|25.58|23.58|25.59|23.59|25.54|23.54|0
1761583500000|2025-10-27 16:45:00|25.57|23.57|25.52|23.52|25.59|23.59|25.52|23.52|0
1761583800000|2025-10-27 16:50:00|25.51|23.51|25.52|23.52|25.57|23.57|25.49|23.49|0
1761584100000|2025-10-27 16:55:00|25.51|23.51|25.56|23.56|25.62|23.62|25.51|23.51|0
1761584400000|2025-10-27 17:00:00|25.55|23.55|25.6|23.6|25.66|23.66|25.55|23.55|0
1761584700000|2025-10-27 17:05:00|25.61|23.61|25.65|23.65|25.66|23.66|25.58|23.58|0
1761585000000|2025-10-27 17:10:00|25.66|23.66|25.7|23.7|25.72|23.72|25.65|23.65|0
1761585300000|2025-10-27 17:15:00|25.69|23.69|25.7|23.7|25.73|23.73|25.67|23.67|0
1761585600000|2025-10-27 17:20:00|25.72|23.72|25.75|23.75|25.83|23.83|25.72|23.72|0
1761585900000|2025-10-27 17:25:00|25.76|23.76|25.71|23.71|25.77|23.77|25.67|23.67|0
1761586200000|2025-10-27 17:30:00|25.7|23.7|25.6|23.6|25.78|23.78|25.59|23.59|0
1761586500000|2025-10-27 17:35:00|25.61|23.61|25.55|23.55|25.66|23.66|25.55|23.55|0
1761586800000|2025-10-27 17:40:00|25.56|23.56|25.52|23.52|25.63|23.63|25.48|23.48|0
1761587100000|2025-10-27 17:45:00|25.51|23.51|25.67|23.67|25.67|23.67|25.51|23.51|0
1761587400000|2025-10-27 17:50:00|25.68|23.68|25.65|23.65|25.7|23.7|25.65|23.65|0
1761587700000|2025-10-27 17:55:00|25.66|23.66|25.66|23.66|25.68|23.68|25.61|23.61|0
1761588000000|2025-10-27 18:00:00|25.67|23.67|25.72|23.72|25.77|23.77|25.65|23.65|0
1761588300000|2025-10-27 18:05:00|25.73|23.73|25.7|23.7|25.77|23.77|25.7|23.7|0
1761588600000|2025-10-27 18:10:00|25.71|23.71|25.71|23.71|25.73|23.73|25.7|23.7|0
1761588900000|2025-10-27 18:15:00|25.72|23.72|25.72|23.72|25.77|23.77|25.7|23.7|0
1761589200000|2025-10-27 18:20:00|25.71|23.71|25.72|23.72|25.8|23.8|25.69|23.69|0
1761589500000|2025-10-27 18:25:00|25.73|23.73|25.77|23.77|25.77|23.77|25.7|23.7|0
1761589800000|2025-10-27 18:30:00|25.76|23.76|25.71|23.71|25.77|23.77|25.7|23.7|0
1761590100000|2025-10-27 18:35:00|25.7|23.7|25.77|23.77|25.77|23.77|25.69|23.69|0
1761590400000|2025-10-27 18:40:00|25.76|23.76|25.73|23.73|25.77|23.77|25.7|23.7|0
1761590700000|2025-10-27 18:45:00|25.72|23.72|25.76|23.76|25.77|23.77|25.71|23.71|0
1761591000000|2025-10-27 18:50:00|25.75|23.75|25.7|23.7|25.78|23.78|25.7|23.7|0
1761591300000|2025-10-27 18:55:00|25.69|23.69|25.66|23.66|25.71|23.71|25.65|23.65|0
1761591600000|2025-10-27 19:00:00|25.65|23.65|25.66|23.66|25.71|23.71|25.63|23.63|0
1761591900000|2025-10-27 19:05:00|25.65|23.65|25.67|23.67|25.68|23.68|25.64|23.64|0
1761592200000|2025-10-27 19:10:00|25.65|23.65|25.61|23.61|25.67|23.67|25.6|23.6|0
1761592500000|2025-10-27 19:15:00|25.55|23.55|25.66|23.66|25.67|23.67|25.55|23.55|0
1761592800000|2025-10-27 19:20:00|25.64|23.64|25.65|23.65|25.66|23.66|25.54|23.54|0
1761593100000|2025-10-27 19:25:00|25.66|23.66|25.65|23.65|25.68|23.68|25.61|23.61|0
1761593400000|2025-10-27 19:30:00|25.64|23.64|25.56|23.56|25.64|23.64|25.53|23.53|0
1761593700000|2025-10-27 19:35:00|25.57|23.57|25.53|23.53|25.57|23.57|25.44|23.44|0
1761594000000|2025-10-27 19:40:00|25.57|23.57|25.57|23.57|25.59|23.59|25.54|23.54|0
1761594300000|2025-10-27 19:45:00|25.58|23.58|25.48|23.48|25.62|23.62|25.41|23.41|0
1761594600000|2025-10-27 19:50:00|25.43|23.43|25.21|23.21|25.47|23.47|25.19|23.19|0
1761594900000|2025-10-27 19:55:00|25.2|23.2|25.28|23.28|25.31|23.31|25.12|23.12|0
1761595200000|2025-10-27 20:00:00|25.25|23.25|25.06|23.06|25.3|23.3|25.05|23.05|0
1761595500000|2025-10-27 20:05:00|25.05|23.05|25.22|23.22|25.24|23.24|25.04|23.04|0
1761595800000|2025-10-27 20:10:00|25.21|23.21|25.11|23.11|25.22|23.22|25.09|23.09|0
1761596100000|2025-10-27 20:15:00|25.12|23.12|25.07|23.07|25.12|23.12|25.03|23.03|0
1761596400000|2025-10-27 20:20:00|25.06|23.06|25.06|23.06|25.07|23.07|25.02|23.02|0
1761596700000|2025-10-27 20:25:00|25.07|23.07|25.06|23.06|25.07|23.07|25.03|23.03|0
1761597000000|2025-10-27 20:30:00|25.05|23.05|25|23|25.06|23.06|25|23|0
1761597300000|2025-10-27 20:35:00|24.99|22.99|25.02|23.02|25.04|23.04|24.98|22.98|0
1761597600000|2025-10-27 20:40:00|25.03|23.03|25.02|23.02|25.04|23.04|25|23|0
1761597900000|2025-10-27 20:45:00|25.01|23.01|25.03|23.03|25.05|23.05|24.99|22.99|0
1761598200000|2025-10-27 20:50:00|25.04|23.04|25.02|23.02|25.04|23.04|24.99|22.99|0
1761598500000|2025-10-27 20:55:00|25.23|22.82|25.3|22.89|25.32|22.91|25.22|22.81|0
1761598800000|2025-10-27 21:00:00|25.33|22.92|25.38|22.96|25.39|22.97|25.31|22.9|0
1761599100000|2025-10-27 21:05:00|25.39|22.97|25.32|22.91|25.39|22.97|25.32|22.91|0
1761599400000|2025-10-27 21:10:00|25.33|22.92|25.33|22.91|25.34|22.92|25.31|22.9|0
1761599700000|2025-10-27 21:15:00|25.32|22.9|25.31|22.9|25.33|22.92|25.31|22.9|0
1761600000000|2025-10-27 21:20:00|25.33|22.92|25.34|22.93|25.37|22.95|25.3|22.89|0
1761600300000|2025-10-27 21:25:00|25.35|22.92|25.34|22.92|25.37|22.96|25.32|22.91|0
1761600600000|2025-10-27 21:30:00|25.35|22.94|25.35|22.94|25.36|22.94|25.35|22.94|0
1761600900000|2025-10-27 21:35:00|25.36|22.95|25.3|22.89|25.36|22.95|25.3|22.89|0
1761601200000|2025-10-27 21:40:00|25.31|22.9|25.31|22.9|25.31|22.9|25.3|22.89|0
1761601500000|2025-10-27 21:45:00|25.3|22.89|25.31|22.9|25.31|22.9|25.3|22.89|0
1761601800000|2025-10-27 21:50:00|25.33|22.92|25.32|22.91|25.33|22.92|25.32|22.91|0
1761602100000|2025-10-27 21:55:00|25.31|22.9|25.31|22.9|25.32|22.91|25.3|22.89|0
1761602400000|2025-10-27 22:00:00|25.33|22.91|25.39|22.97|25.4|22.98|25.29|22.89|0
1761602700000|2025-10-27 22:05:00|25.38|22.96|25.42|23|25.43|23.01|25.37|22.95|0
1761603000000|2025-10-27 22:10:00|25.41|22.99|25.38|22.97|25.41|22.99|25.38|22.96|0
1761603300000|2025-10-27 22:15:00|25.39|22.96|25.35|22.94|25.39|22.97|25.3|22.89|0
1761603600000|2025-10-27 22:20:00|25.34|22.93|25.31|22.9|25.36|22.94|25.29|22.88|0
1761603900000|2025-10-27 22:25:00|25.3|22.89|25.35|22.94|25.35|22.94|25.29|22.88|0
1761604200000|2025-10-27 22:30:00|25.34|22.93|25.34|22.93|25.39|22.97|25.33|22.92|0
1761604500000|2025-10-27 22:35:00|25.33|22.92|25.31|22.9|25.34|22.93|25.31|22.9|0
1761604800000|2025-10-27 22:40:00|25.32|22.91|25.38|22.96|25.39|22.97|25.32|22.91|0
1761605100000|2025-10-27 22:45:00|25.37|22.95|25.36|22.94|25.39|22.97|25.35|22.93|0
1761605400000|2025-10-27 22:50:00|25.35|22.95|25.36|22.94|25.38|22.96|25.34|22.93|0
1761605700000|2025-10-27 22:55:00|25.35|22.93|25.36|22.95|25.36|22.95|25.34|22.93|0
1761606000000|2025-10-27 23:00:00|25.35|22.94|25.32|22.91|25.39|22.97|25.3|22.89|0
1761606300000|2025-10-27 23:05:00|25.31|22.9|25.35|22.94|25.37|22.96|25.3|22.89|0
1761606600000|2025-10-27 23:10:00|25.34|22.93|25.32|22.91|25.34|22.93|25.31|22.9|0
1761606900000|2025-10-27 23:15:00|25.31|22.9|25.25|22.85|25.32|22.91|25.25|22.85|0
1761607200000|2025-10-27 23:20:00|25.26|22.86|25.23|22.83|25.3|22.89|25.2|22.8|0
1761607500000|2025-10-27 23:25:00|25.24|22.84|25.15|22.75|25.24|22.84|25.13|22.73|0
1761607800000|2025-10-27 23:30:00|25.14|22.74|25.16|22.77|25.18|22.78|25.13|22.73|0
1761608100000|2025-10-27 23:35:00|25.17|22.76|25.2|22.8|25.2|22.8|25.16|22.76|0
1761608400000|2025-10-27 23:40:00|25.21|22.81|25.25|22.84|25.25|22.84|25.2|22.8|0
1761608700000|2025-10-27 23:45:00|25.26|22.85|25.22|22.82|25.3|22.89|25.22|22.82|0
1761609000000|2025-10-27 23:50:00|25.21|22.81|25.3|22.89|25.3|22.89|25.18|22.78|0
1761609300000|2025-10-27 23:55:00|25.29|22.88|25.37|22.95|25.38|22.96|25.27|22.87|0
1761609600000|2025-10-28 00:00:00|25.38|22.96|25.4|22.98|25.41|22.99|25.36|22.94|0
1761609900000|2025-10-28 00:05:00|25.41|22.99|25.44|23.01|25.48|23.05|25.4|22.98|0
1761610200000|2025-10-28 00:10:00|25.43|23|25.37|22.96|25.43|23|25.34|22.93|0
1761610500000|2025-10-28 00:15:00|25.38|22.95|25.04|23.04|25.38|23.16|24.99|22.95|0
1761610800000|2025-10-28 00:20:00|25.03|23.03|25.09|23.09|25.1|23.1|25|23|0
1761611100000|2025-10-28 00:25:00|25.08|23.08|25.08|23.08|25.09|23.09|25.06|23.06|0
1761611400000|2025-10-28 00:30:00|25.09|23.09|25.09|23.09|25.1|23.1|25.05|23.05|0
1761611700000|2025-10-28 00:35:00|25.08|23.08|25.08|23.08|25.1|23.1|25.05|23.05|0
1761612000000|2025-10-28 00:40:00|25.09|23.09|25.1|23.1|25.1|23.1|25.05|23.05|0
1761612300000|2025-10-28 00:45:00|25.11|23.11|25.15|23.15|25.15|23.15|25.06|23.06|0
1761612600000|2025-10-28 00:50:00|25.16|23.16|25.18|23.18|25.18|23.18|25.11|23.11|0
1761612900000|2025-10-28 00:55:00|25.17|23.17|25.13|23.13|25.17|23.17|25.1|23.1|0
1761613200000|2025-10-28 01:00:00|25.14|23.14|25.24|23.24|25.24|23.24|25.09|23.09|0
1761613500000|2025-10-28 01:05:00|25.23|23.23|25.22|23.22|25.24|23.24|25.2|23.2|0
1761613800000|2025-10-28 01:10:00|25.23|23.23|25.22|23.22|25.26|23.26|25.21|23.21|0
1761614100000|2025-10-28 01:15:00|25.21|23.21|25.23|23.23|25.25|23.25|25.19|23.19|0
1761614400000|2025-10-28 01:20:00|25.22|23.22|25.27|23.27|25.32|23.32|25.21|23.21|0
1761614700000|2025-10-28 01:25:00|25.26|23.26|25.29|23.29|25.3|23.3|25.25|23.25|0
1761615000000|2025-10-28 01:30:00|25.28|23.28|25.22|23.22|25.3|23.3|25.17|23.17|0
1761615300000|2025-10-28 01:35:00|25.21|23.21|25.24|23.24|25.26|23.26|25.2|23.2|0
1761615600000|2025-10-28 01:40:00|25.26|23.26|25.21|23.21|25.26|23.26|25.19|23.19|0
1761615900000|2025-10-28 01:45:00|25.2|23.2|25.22|23.22|25.25|23.25|25.18|23.18|0
1761616200000|2025-10-28 01:50:00|25.23|23.23|25.21|23.21|25.25|23.25|25.21|23.21|0
1761616500000|2025-10-28 01:55:00|25.22|23.22|25.28|23.28|25.28|23.28|25.22|23.22|0
1761616800000|2025-10-28 02:00:00|25.27|23.27|25.27|23.27|25.28|23.28|25.22|23.22|0
1761617100000|2025-10-28 02:05:00|25.26|23.26|25.26|23.26|25.29|23.29|25.25|23.25|0
1761617400000|2025-10-28 02:10:00|25.25|23.25|25.27|23.27|25.29|23.29|25.25|23.25|0
1761617700000|2025-10-28 02:15:00|25.28|23.28|25.27|23.27|25.29|23.29|25.26|23.26|0
1761618000000|2025-10-28 02:20:00|25.26|23.26|25.27|23.27|25.3|23.3|25.25|23.25|0
1761618300000|2025-10-28 02:25:00|25.28|23.28|25.28|23.28|25.29|23.29|25.26|23.26|0
1761618600000|2025-10-28 02:30:00|25.29|23.29|25.33|23.33|25.34|23.34|25.26|23.26|0
1761618900000|2025-10-28 02:35:00|25.34|23.34|25.34|23.34|25.34|23.34|25.32|23.32|0
1761619200000|2025-10-28 02:40:00|25.32|23.32|25.32|23.32|25.34|23.34|25.3|23.3|0
1761619500000|2025-10-28 02:45:00|25.33|23.33|25.32|23.32|25.33|23.33|25.25|23.25|0
1761619800000|2025-10-28 02:50:00|25.33|23.33|25.31|23.31|25.35|23.35|25.3|23.3|0
1761620100000|2025-10-28 02:55:00|25.32|23.32|25.27|23.27|25.32|23.32|25.23|23.23|0
1761620400000|2025-10-28 03:00:00|25.26|23.26|25.4|23.4|25.4|23.4|25.24|23.24|0
1761620700000|2025-10-28 03:05:00|25.41|23.41|25.4|23.4|25.44|23.44|25.4|23.4|0
1761621000000|2025-10-28 03:10:00|25.41|23.41|25.42|23.42|25.43|23.43|25.39|23.39|0
1761621300000|2025-10-28 03:15:00|25.41|23.41|25.4|23.4|25.43|23.43|25.39|23.39|0
1761621600000|2025-10-28 03:20:00|25.41|23.41|25.42|23.42|25.43|23.43|25.39|23.39|0
1761621900000|2025-10-28 03:25:00|25.41|23.41|25.42|23.42|25.42|23.42|25.4|23.4|0
1761622200000|2025-10-28 03:30:00|25.43|23.43|25.42|23.42|25.44|23.44|25.41|23.41|0
1761622500000|2025-10-28 03:35:00|25.43|23.43|25.41|23.41|25.44|23.44|25.4|23.4|0
1761622800000|2025-10-28 03:40:00|25.4|23.4|25.41|23.41|25.42|23.42|25.4|23.4|0
1761623100000|2025-10-28 03:45:00|25.42|23.42|25.41|23.41|25.44|23.44|25.39|23.39|0
1761623400000|2025-10-28 03:50:00|25.4|23.4|25.41|23.41|25.43|23.43|25.34|23.34|0
1761623700000|2025-10-28 03:55:00|25.42|23.42|25.4|23.4|25.43|23.43|25.4|23.4|0
1761624000000|2025-10-28 04:00:00|25.41|23.41|25.42|23.42|25.43|23.43|25.38|23.38|0
1761624300000|2025-10-28 04:05:00|25.41|23.41|25.41|23.41|25.43|23.43|25.4|23.4|0
1761624600000|2025-10-28 04:10:00|25.4|23.4|25.42|23.42|25.44|23.44|25.4|23.4|0
1761624900000|2025-10-28 04:15:00|25.43|23.43|25.45|23.45|25.48|23.48|25.39|23.39|0
1761625200000|2025-10-28 04:20:00|25.46|23.46|25.45|23.45|25.48|23.48|25.44|23.44|0
1761625500000|2025-10-28 04:25:00|25.46|23.46|25.46|23.46|25.49|23.49|25.45|23.45|0
1761625800000|2025-10-28 04:30:00|25.45|23.45|25.47|23.47|25.48|23.48|25.44|23.44|0
1761626100000|2025-10-28 04:35:00|25.46|23.46|25.47|23.47|25.5|23.5|25.45|23.45|0
1761626400000|2025-10-28 04:40:00|25.48|23.48|25.46|23.46|25.49|23.49|25.46|23.46|0
1761626700000|2025-10-28 04:45:00|25.45|23.45|25.47|23.47|25.49|23.49|25.45|23.45|0
1761627000000|2025-10-28 04:50:00|25.46|23.46|25.47|23.47|25.49|23.49|25.45|23.45|0
1761627300000|2025-10-28 04:55:00|25.46|23.46|25.47|23.47|25.49|23.49|25.45|23.45|0
1761627600000|2025-10-28 05:00:00|25.46|23.46|25.5|23.5|25.53|23.53|25.43|23.43|0
1761627900000|2025-10-28 05:05:00|25.49|23.49|25.53|23.53|25.55|23.55|25.48|23.48|0
1761628200000|2025-10-28 05:10:00|25.51|23.51|25.52|23.52|25.53|23.53|25.48|23.48|0
1761628500000|2025-10-28 05:15:00|25.51|23.51|25.5|23.5|25.53|23.53|25.49|23.49|0
1761628800000|2025-10-28 05:20:00|25.51|23.51|25.53|23.53|25.53|23.53|25.5|23.5|0
1761629100000|2025-10-28 05:25:00|25.52|23.52|25.52|23.52|25.53|23.53|25.47|23.47|0
1761629400000|2025-10-28 05:30:00|25.51|23.51|25.66|23.66|25.68|23.68|25.51|23.51|0
1761629700000|2025-10-28 05:35:00|25.67|23.67|25.5|23.5|25.67|23.67|25.5|23.5|0
1761630000000|2025-10-28 05:40:00|25.52|23.52|25.56|23.56|25.58|23.58|25.51|23.51|0
1761630300000|2025-10-28 05:45:00|25.55|23.55|25.54|23.54|25.57|23.57|25.53|23.53|0
1761630600000|2025-10-28 05:50:00|25.55|23.55|25.5|23.5|25.58|23.58|25.5|23.5|0
1761630900000|2025-10-28 05:55:00|25.51|23.51|25.56|23.56|25.59|23.59|25.49|23.49|0
1761631200000|2025-10-28 06:00:00|25.55|23.55|25.51|23.51|25.57|23.57|25.39|23.39|0
1761631500000|2025-10-28 06:05:00|25.5|23.5|25.51|23.51|25.54|23.54|25.45|23.45|0
1761631800000|2025-10-28 06:10:00|25.52|23.52|25.49|23.49|25.53|23.53|25.49|23.49|0
1761632100000|2025-10-28 06:15:00|25.5|23.5|25.51|23.51|25.53|23.53|25.49|23.49|0
1761632400000|2025-10-28 06:20:00|25.5|23.5|25.49|23.49|25.52|23.52|25.48|23.48|0
1761632700000|2025-10-28 06:25:00|25.5|23.5|25.47|23.47|25.55|23.55|25.44|23.44|0
1761633000000|2025-10-28 06:30:00|25.46|23.46|25.37|23.37|25.47|23.47|25.35|23.35|0
1761633300000|2025-10-28 06:35:00|25.36|23.36|25.41|23.41|25.42|23.42|25.34|23.34|0
1761633600000|2025-10-28 06:40:00|25.4|23.4|25.41|23.41|25.42|23.42|25.39|23.39|0
1761633900000|2025-10-28 06:45:00|25.4|23.4|25.46|23.46|25.49|23.49|25.39|23.39|0
1761634200000|2025-10-28 06:50:00|25.45|23.45|25.47|23.47|25.48|23.48|25.44|23.44|0
1761634500000|2025-10-28 06:55:00|25.48|23.48|25.52|23.52|25.53|23.53|25.47|23.47|0
1761634800000|2025-10-28 07:00:00|25.51|23.51|25.45|23.45|25.54|23.54|25.42|23.42|0
1761635100000|2025-10-28 07:05:00|25.46|23.46|25.41|23.41|25.49|23.49|25.41|23.41|0
1761635400000|2025-10-28 07:10:00|25.42|23.42|25.45|23.45|25.48|23.48|25.39|23.39|0
1761635700000|2025-10-28 07:15:00|25.44|23.44|25.47|23.47|25.48|23.48|25.43|23.43|0
1761636000000|2025-10-28 07:20:00|25.46|23.46|25.39|23.39|25.46|23.46|25.38|23.38|0
1761636300000|2025-10-28 07:25:00|25.38|23.38|25.36|23.36|25.43|23.43|25.34|23.34|0
1761636600000|2025-10-28 07:30:00|25.37|23.37|25.36|23.36|25.39|23.39|25.35|23.35|0
1761636900000|2025-10-28 07:35:00|25.37|23.37|25.37|23.37|25.39|23.39|25.35|23.35|0
1761637200000|2025-10-28 07:40:00|25.36|23.36|25.36|23.36|25.4|23.4|25.32|23.32|0
1761637500000|2025-10-28 07:45:00|25.37|23.37|25.41|23.41|25.44|23.44|25.35|23.35|0
1761637800000|2025-10-28 07:50:00|25.42|23.42|25.46|23.46|25.5|23.5|25.4|23.4|0
1761638100000|2025-10-28 07:55:00|25.44|23.44|25.45|23.45|25.49|23.49|25.43|23.43|0
1761638400000|2025-10-28 08:00:00|25.42|23.42|25.47|23.47|25.5|23.5|25.42|23.42|0
1761638700000|2025-10-28 08:05:00|25.46|23.46|25.46|23.46|25.5|23.5|25.43|23.43|0
1761639000000|2025-10-28 08:10:00|25.48|23.48|25.5|23.5|25.53|23.53|25.45|23.45|0
1761639300000|2025-10-28 08:15:00|25.49|23.49|25.49|23.49|25.58|23.58|25.48|23.48|0
1761639600000|2025-10-28 08:20:00|25.5|23.5|25.46|23.46|25.52|23.52|25.42|23.42|0
1761639900000|2025-10-28 08:25:00|25.47|23.47|25.4|23.4|25.48|23.48|25.4|23.4|0
1761640200000|2025-10-28 08:30:00|25.39|23.39|25.38|23.38|25.44|23.44|25.38|23.38|0
1761640500000|2025-10-28 08:35:00|25.39|23.39|25.46|23.46|25.49|23.49|25.39|23.39|0
1761640800000|2025-10-28 08:40:00|25.45|23.45|25.44|23.44|25.48|23.48|25.44|23.44|0
1761641100000|2025-10-28 08:45:00|25.43|23.43|25.41|23.41|25.46|23.46|25.37|23.37|0
1761641400000|2025-10-28 08:50:00|25.4|23.4|25.3|23.3|25.41|23.41|25.28|23.28|0
1761641700000|2025-10-28 08:55:00|25.31|23.31|25.32|23.32|25.33|23.33|25.29|23.29|0
1761642000000|2025-10-28 09:00:00|25.31|23.31|25.3|23.3|25.32|23.32|25.29|23.29|0
1761642300000|2025-10-28 09:05:00|25.29|23.29|25.36|23.36|25.37|23.37|25.29|23.29|0
1761642600000|2025-10-28 09:10:00|25.35|23.35|25.35|23.35|25.38|23.38|25.35|23.35|0
1761642900000|2025-10-28 09:15:00|25.34|23.34|25.3|23.3|25.34|23.34|25.29|23.29|0
1761643200000|2025-10-28 09:20:00|25.31|23.31|25.36|23.36|25.39|23.39|25.3|23.3|0
1761643500000|2025-10-28 09:25:00|25.35|23.35|25.35|23.35|25.38|23.38|25.33|23.33|0
1761643800000|2025-10-28 09:30:00|25.36|23.36|25.36|23.36|25.38|23.38|25.32|23.32|0
1761644100000|2025-10-28 09:35:00|25.37|23.37|25.37|23.37|25.37|23.37|25.35|23.35|0
1761644400000|2025-10-28 09:40:00|25.36|23.36|25.35|23.35|25.37|23.37|25.33|23.33|0
1761644700000|2025-10-28 09:45:00|25.34|23.34|25.36|23.36|25.37|23.37|25.34|23.34|0
1761645000000|2025-10-28 09:50:00|25.37|23.37|25.36|23.36|25.38|23.38|25.34|23.34|0
1761645300000|2025-10-28 09:55:00|25.35|23.35|25.32|23.32|25.37|23.37|25.29|23.29|0
1761645600000|2025-10-28 10:00:00|25.31|23.31|25.31|23.31|25.36|23.36|25.28|23.28|0
1761645900000|2025-10-28 10:05:00|25.32|23.32|25.31|23.31|25.34|23.34|25.29|23.29|0
1761646200000|2025-10-28 10:10:00|25.32|23.32|25.31|23.31|25.33|23.33|25.29|23.29|0
1761646500000|2025-10-28 10:15:00|25.3|23.3|25.31|23.31|25.33|23.33|25.29|23.29|0
1761646800000|2025-10-28 10:20:00|25.32|23.32|25.31|23.31|25.33|23.33|25.29|23.29|0
1761647100000|2025-10-28 10:25:00|25.3|23.3|25.26|23.26|25.31|23.31|25.21|23.21|0
1761647400000|2025-10-28 10:30:00|25.24|23.24|25.26|23.26|25.29|23.29|25.24|23.24|0
1761647700000|2025-10-28 10:35:00|25.27|23.27|25.27|23.27|25.28|23.28|25.25|23.25|0
1761648000000|2025-10-28 10:40:00|25.26|23.26|25.26|23.26|25.28|23.28|25.26|23.26|0
1761648300000|2025-10-28 10:45:00|25.27|23.27|25.36|23.36|25.36|23.36|25.25|23.25|0
1761648600000|2025-10-28 10:50:00|25.34|23.34|25.35|23.35|25.39|23.39|25.31|23.31|0
1761648900000|2025-10-28 10:55:00|25.34|23.34|25.32|23.32|25.38|23.38|25.3|23.3|0
1761649200000|2025-10-28 11:00:00|25.28|23.28|25.35|23.35|25.37|23.37|25.28|23.28|0
1761649500000|2025-10-28 11:05:00|25.34|23.34|25.26|23.26|25.36|23.36|25.22|23.22|0
1761649800000|2025-10-28 11:10:00|25.27|23.27|25.26|23.26|25.28|23.28|25.23|23.23|0
1761650100000|2025-10-28 11:15:00|25.27|23.27|25.26|23.26|25.32|23.32|25.2|23.2|0
1761650400000|2025-10-28 11:20:00|25.27|23.27|25.16|23.16|25.28|23.28|25.12|23.12|0
1761650700000|2025-10-28 11:25:00|25.15|23.15|25.14|23.14|25.19|23.19|25.13|23.13|0
1761651000000|2025-10-28 11:30:00|25.15|23.15|25.16|23.16|25.17|23.17|25.12|23.12|0
1761651300000|2025-10-28 11:35:00|25.17|23.17|25.17|23.17|25.17|23.17|25.13|23.13|0
1761651600000|2025-10-28 11:40:00|25.16|23.16|25.16|23.16|25.18|23.18|25.12|23.12|0
1761651900000|2025-10-28 11:45:00|25.15|23.15|25.16|23.16|25.17|23.17|25.14|23.14|0
1761652200000|2025-10-28 11:50:00|25.15|23.15|25.16|23.16|25.19|23.19|25.14|23.14|0
1761652500000|2025-10-28 11:55:00|25.15|23.15|25.18|23.18|25.18|23.18|25.14|23.14|0
1761652800000|2025-10-28 12:00:00|25.17|23.17|25.18|23.18|25.18|23.18|24.95|22.95|0
1761653100000|2025-10-28 12:05:00|25.17|23.17|25.17|23.17|25.18|23.18|25.14|23.14|0
1761653400000|2025-10-28 12:10:00|25.16|23.16|25.1|23.1|25.16|23.16|25.09|23.09|0
1761653700000|2025-10-28 12:15:00|25.11|23.11|24.94|22.94|25.14|23.14|24.93|22.93|0
1761654000000|2025-10-28 12:20:00|24.93|22.93|24.95|22.95|24.97|22.97|24.89|22.89|0
1761654300000|2025-10-28 12:25:00|24.96|22.96|24.96|22.96|24.98|22.98|24.94|22.94|0
1761654600000|2025-10-28 12:30:00|24.97|22.97|24.95|22.95|25|23|24.59|22.59|0
1761654900000|2025-10-28 12:35:00|24.96|22.96|24.97|22.97|24.99|22.99|24.93|22.93|0
1761655200000|2025-10-28 12:40:00|24.98|22.98|24.97|22.97|24.99|22.99|24.93|22.93|0
1761655500000|2025-10-28 12:45:00|24.98|22.98|25.01|23.01|25.04|23.04|24.95|22.95|0
1761655800000|2025-10-28 12:50:00|25.02|23.02|25.01|23.01|25.04|23.04|25.01|23.01|0
1761656100000|2025-10-28 12:55:00|25|23|25.02|23.02|25.03|23.03|25|23|0
1761656400000|2025-10-28 13:00:00|25.01|23.01|24.75|22.75|25.03|23.03|24.45|22.45|0
1761656700000|2025-10-28 13:05:00|24.74|22.74|24.74|22.74|24.82|22.82|24.71|22.71|0
1761657000000|2025-10-28 13:10:00|24.75|22.75|24.67|22.67|24.75|22.75|24.65|22.65|0
1761657300000|2025-10-28 13:15:00|24.66|22.66|24.67|22.67|24.7|22.7|24.6|22.6|0
1761657600000|2025-10-28 13:20:00|24.68|22.68|24.81|22.45|24.81|22.75|24.62|22.45|0
1761657900000|2025-10-28 13:25:00|24.82|22.46|24.82|22.46|24.85|22.49|24.79|22.43|0
1761658200000|2025-10-28 13:30:00|24.81|22.45|24.69|22.69|24.81|22.78|24.53|22.45|0
1761658500000|2025-10-28 13:35:00|24.68|22.68|24.8|22.8|24.89|22.89|24.67|22.67|0
1761658800000|2025-10-28 13:40:00|24.81|22.81|25.07|23.07|25.12|23.12|24.79|22.79|0
1761659100000|2025-10-28 13:45:00|25.08|23.08|25.29|23.29|25.43|23.43|25.05|23.05|0
1761659400000|2025-10-28 13:50:00|25.3|23.3|25.43|23.43|25.49|23.49|25.29|23.29|0
1761659700000|2025-10-28 13:55:00|25.42|23.42|25.36|23.36|25.44|23.44|25.07|23.07|0
1761660000000|2025-10-28 14:00:00|25.28|23.28|25.24|23.24|25.4|23.4|25.23|23.23|0
1761660300000|2025-10-28 14:05:00|25.23|23.23|25.29|23.29|25.38|23.38|25.23|23.23|0
1761660600000|2025-10-28 14:10:00|25.28|23.28|25.21|23.21|25.35|23.35|25.15|23.15|0
1761660900000|2025-10-28 14:15:00|25.2|23.2|25.19|23.19|25.25|23.25|25.14|23.14|0
1761661200000|2025-10-28 14:20:00|25.18|23.18|25.13|23.13|25.22|23.22|25.06|23.06|0
1761661500000|2025-10-28 14:25:00|25.14|23.14|25.07|23.07|25.19|23.19|25.04|23.04|0
1761661800000|2025-10-28 14:30:00|25.09|23.09|25.14|23.14|25.18|23.18|25.05|23.05|0
1761662100000|2025-10-28 14:35:00|25.15|23.15|25.13|23.13|25.16|23.16|24.97|22.97|0
1761662400000|2025-10-28 14:40:00|25.12|23.12|25.3|23.3|25.35|23.35|25.11|23.11|0
1761662700000|2025-10-28 14:45:00|25.31|23.31|25.29|23.29|25.44|23.44|25.25|23.25|0
1761663000000|2025-10-28 14:50:00|25.3|23.3|25.28|23.28|25.38|23.38|25.23|23.23|0
1761663300000|2025-10-28 14:55:00|25.27|23.27|25.3|23.3|25.35|23.35|25.23|23.23|0
1761663600000|2025-10-28 15:00:00|25.32|23.32|25.29|23.29|25.32|23.32|25.19|23.19|0
1761663900000|2025-10-28 15:05:00|25.28|23.28|25.24|23.24|25.32|23.32|25.22|23.22|0
1761664200000|2025-10-28 15:10:00|25.25|23.25|25.31|23.31|25.36|23.36|25.25|23.25|0
1761664500000|2025-10-28 15:15:00|25.32|23.32|25.28|23.28|25.34|23.34|25.22|23.22|0
1761664800000|2025-10-28 15:20:00|25.29|23.29|25.4|23.4|25.43|23.43|25.27|23.27|0
1761665100000|2025-10-28 15:25:00|25.38|23.38|25.56|23.56|25.59|23.59|25.35|23.35|0
1761665400000|2025-10-28 15:30:00|25.57|23.57|25.62|23.62|25.65|23.65|25.55|23.55|0
1761665700000|2025-10-28 15:35:00|25.66|23.66|25.57|23.57|25.79|23.79|25.56|23.56|0
1761666000000|2025-10-28 15:40:00|25.56|23.56|25.76|23.76|25.79|23.79|25.56|23.56|0
1761666300000|2025-10-28 15:45:00|25.77|23.77|25.76|23.76|25.8|23.8|25.7|23.7|0
1761666600000|2025-10-28 15:50:00|25.74|23.74|25.68|23.68|25.77|23.77|25.65|23.65|0
1761666900000|2025-10-28 15:55:00|25.69|23.69|25.68|23.68|25.72|23.72|25.6|23.6|0
1761667200000|2025-10-28 16:00:00|25.67|23.67|25.58|23.58|25.67|23.67|25.51|23.51|0
1761667500000|2025-10-28 16:05:00|25.59|23.59|25.48|23.48|25.6|23.6|25.45|23.45|0
1761667800000|2025-10-28 16:10:00|25.49|23.49|25.47|23.47|25.55|23.55|25.44|23.44|0
1761668100000|2025-10-28 16:15:00|25.46|23.46|25.47|23.47|25.55|23.55|25.44|23.44|0
1761668400000|2025-10-28 16:20:00|25.48|23.48|25.57|23.57|25.59|23.59|25.48|23.48|0
1761668700000|2025-10-28 16:25:00|25.58|23.58|25.35|23.35|25.58|23.58|25.34|23.34|0
1761669000000|2025-10-28 16:30:00|25.37|23.37|25.2|23.2|25.45|23.45|24.91|22.91|0
1761669300000|2025-10-28 16:35:00|25.18|23.18|25.25|23.25|25.3|23.3|25.16|23.16|0
1761669600000|2025-10-28 16:40:00|25.26|23.26|25.1|23.1|25.35|23.35|25.1|23.1|0
1761669900000|2025-10-28 16:45:00|25.12|23.12|25.02|23.02|25.13|23.13|24.95|22.95|0
1761670200000|2025-10-28 16:50:00|25.03|23.03|24.94|22.94|25.07|23.07|24.9|22.9|0
1761670500000|2025-10-28 16:55:00|24.95|22.95|24.93|22.93|24.98|22.98|24.9|22.9|0
1761670800000|2025-10-28 17:00:00|24.92|22.92|24.86|22.86|24.94|22.94|24.79|22.79|0
1761671100000|2025-10-28 17:05:00|24.85|22.85|24.85|22.85|24.93|22.93|24.82|22.82|0
1761671400000|2025-10-28 17:10:00|24.87|22.87|24.87|22.87|24.94|22.94|24.81|22.81|0
1761671700000|2025-10-28 17:15:00|24.86|22.86|24.98|22.98|24.98|22.98|24.82|22.82|0
1761672000000|2025-10-28 17:20:00|24.97|22.97|24.89|22.89|24.99|22.99|24.85|22.85|0
1761672300000|2025-10-28 17:25:00|24.9|22.9|24.98|22.98|25.01|23.01|24.87|22.87|0
1761672600000|2025-10-28 17:30:00|24.99|22.99|24.99|22.99|25.03|23.03|24.96|22.96|0
1761672900000|2025-10-28 17:35:00|24.98|22.98|24.97|22.97|25.01|23.01|24.95|22.95|0
1761673200000|2025-10-28 17:40:00|24.98|22.98|24.99|22.99|25.01|23.01|24.94|22.94|0
1761673500000|2025-10-28 17:45:00|24.98|22.98|24.94|22.94|25.05|23.05|24.91|22.91|0
1761673800000|2025-10-28 17:50:00|24.95|22.95|24.94|22.94|24.97|22.97|24.88|22.88|0
1761674100000|2025-10-28 17:55:00|24.95|22.95|24.98|22.98|25.03|23.03|24.93|22.93|0
1761674400000|2025-10-28 18:00:00|24.97|22.97|24.97|22.97|25.01|23.01|24.93|22.93|0
1761674700000|2025-10-28 18:05:00|24.96|22.96|25.02|23.02|25.04|23.04|24.96|22.96|0
1761675000000|2025-10-28 18:10:00|25.01|23.01|24.99|22.99|25.04|23.04|24.95|22.95|0
1761675300000|2025-10-28 18:15:00|25|23|24.99|22.99|25.01|23.01|24.92|22.92|0
1761675600000|2025-10-28 18:20:00|24.98|22.98|25.04|23.04|25.1|23.1|24.91|22.91|0
1761675900000|2025-10-28 18:25:00|25.03|23.03|25.13|23.13|25.15|23.15|25.03|23.03|0
1761676200000|2025-10-28 18:30:00|25.14|23.14|25.11|23.11|25.15|23.15|25.06|23.06|0
1761676500000|2025-10-28 18:35:00|25.1|23.1|25.17|23.17|25.18|23.18|25.1|23.1|0
1761676800000|2025-10-28 18:40:00|25.16|23.16|25.13|23.13|25.18|23.18|25.1|23.1|0
1761677100000|2025-10-28 18:45:00|25.14|23.14|25.1|23.1|25.15|23.15|25.08|23.08|0
1761677400000|2025-10-28 18:50:00|25.11|23.11|25.12|23.12|25.15|23.15|25.04|23.04|0
1761677700000|2025-10-28 18:55:00|25.13|23.13|24.98|22.98|25.15|23.15|24.98|22.98|0
1761678000000|2025-10-28 19:00:00|24.99|22.99|25.13|23.13|25.16|23.16|24.97|22.97|0
1761678300000|2025-10-28 19:05:00|25.12|23.12|25.07|23.07|25.14|23.14|25.05|23.05|0
1761678600000|2025-10-28 19:10:00|25.06|23.06|25.08|23.08|25.14|23.14|25.05|23.05|0
1761678900000|2025-10-28 19:15:00|25.09|23.09|25.16|23.16|25.21|23.21|25.09|23.09|0
1761679200000|2025-10-28 19:20:00|25.17|23.17|25.23|23.23|25.24|23.24|25.16|23.16|0
1761679500000|2025-10-28 19:25:00|25.24|23.24|25.13|23.13|25.24|23.24|25.03|23.03|0
1761679800000|2025-10-28 19:30:00|25.12|23.12|25.2|23.2|25.27|23.27|25.12|23.12|0
1761680100000|2025-10-28 19:35:00|25.21|23.21|25.47|23.47|25.49|23.49|25.2|23.2|0
1761680400000|2025-10-28 19:40:00|25.48|23.48|25.66|23.66|25.73|23.73|25.43|23.43|0
1761680700000|2025-10-28 19:45:00|25.67|23.67|25.6|23.6|25.67|23.67|25.52|23.52|0
1761681000000|2025-10-28 19:50:00|25.61|23.61|25.58|23.58|25.84|23.84|25.52|23.52|0
1761681300000|2025-10-28 19:55:00|25.63|23.63|25.63|23.63|25.7|23.7|25.52|23.52|0
1761681600000|2025-10-28 20:00:00|25.58|23.58|25.57|23.57|25.72|23.72|25.54|23.54|0
1761681900000|2025-10-28 20:05:00|25.59|23.59|25.69|23.69|25.71|23.71|25.58|23.58|0
1761682200000|2025-10-28 20:10:00|25.7|23.7|25.66|23.66|25.7|23.7|25.63|23.63|0
1761682500000|2025-10-28 20:15:00|25.67|23.67|25.57|23.57|25.68|23.68|25.53|23.53|0
1761682800000|2025-10-28 20:20:00|25.56|23.56|25.56|23.56|25.6|23.6|25.53|23.53|0
1761683100000|2025-10-28 20:25:00|25.57|23.57|25.58|23.58|25.58|23.58|25.54|23.54|0
1761683400000|2025-10-28 20:30:00|25.59|23.59|25.57|23.57|25.59|23.59|25.54|23.54|0
1761683700000|2025-10-28 20:35:00|25.56|23.56|25.56|23.56|25.59|23.59|25.53|23.53|0
1761684000000|2025-10-28 20:40:00|25.57|23.57|25.57|23.57|25.58|23.58|25.54|23.54|0
1761684300000|2025-10-28 20:45:00|25.58|23.58|25.67|23.67|25.68|23.68|25.55|23.55|0
1761684600000|2025-10-28 20:50:00|25.68|23.68|25.6|23.6|25.71|23.71|25.6|23.6|0
1761684900000|2025-10-28 20:55:00|25.83|23.37|25.82|23.36|25.85|23.39|25.81|23.35|0
1761685200000|2025-10-28 21:00:00|25.81|23.35|25.87|23.41|25.87|23.41|25.78|23.32|0
1761685500000|2025-10-28 21:05:00|25.88|23.38|25.87|23.4|25.88|23.41|25.84|23.38|0
1761685800000|2025-10-28 21:10:00|25.86|23.39|25.86|23.39|25.89|23.42|25.85|23.39|0
1761686100000|2025-10-28 21:15:00|25.85|23.38|25.86|23.4|25.86|23.4|25.84|23.38|0
1761686400000|2025-10-28 21:20:00|25.85|23.39|25.85|23.39|25.86|23.4|25.85|23.39|0
1761686700000|2025-10-28 21:25:00|25.84|23.38|25.85|23.38|25.85|23.39|25.84|23.38|0
1761687000000|2025-10-28 21:30:00|25.84|23.39|25.84|23.38|25.85|23.39|25.84|23.38|0
1761687300000|2025-10-28 21:35:00|25.85|23.39|25.8|23.34|25.85|23.39|25.78|23.33|0
1761687600000|2025-10-28 21:40:00|25.79|23.33|25.8|23.34|25.8|23.35|25.78|23.33|0
1761687900000|2025-10-28 21:45:00|25.82|23.36|25.78|23.33|25.82|23.36|25.76|23.3|0
1761688200000|2025-10-28 21:50:00|25.76|23.3|25.77|23.32|25.79|23.34|25.74|23.29|0
1761688500000|2025-10-28 21:55:00|25.76|23.31|25.75|23.3|25.76|23.31|25.75|23.3|0
1761688800000|2025-10-28 22:00:00|25.76|23.31|25.76|23.31|25.83|23.37|25.74|23.29|0
1761689100000|2025-10-28 22:05:00|25.77|23.32|25.76|23.3|25.78|23.32|25.74|23.29|0
1761689400000|2025-10-28 22:10:00|25.75|23.29|25.66|23.22|25.75|23.3|25.66|23.22|0
1761689700000|2025-10-28 22:15:00|25.65|23.21|25.68|23.24|25.72|23.27|25.65|23.2|0
1761690000000|2025-10-28 22:20:00|25.69|23.25|25.69|23.24|25.71|23.26|25.69|23.24|0
1761690300000|2025-10-28 22:25:00|25.68|23.23|25.68|23.23|25.68|23.23|25.66|23.21|0
1761690600000|2025-10-28 22:30:00|25.67|23.22|25.73|23.28|25.73|23.28|25.66|23.21|0
1761690900000|2025-10-28 22:35:00|25.72|23.27|25.81|23.35|25.82|23.36|25.72|23.27|0
1761691200000|2025-10-28 22:40:00|25.82|23.36|25.83|23.37|25.83|23.37|25.79|23.33|0
1761691500000|2025-10-28 22:45:00|25.84|23.38|25.84|23.38|25.85|23.39|25.81|23.35|0
1761691800000|2025-10-28 22:50:00|25.85|23.39|25.83|23.37|25.88|23.42|25.83|23.37|0
1761692100000|2025-10-28 22:55:00|25.84|23.38|25.86|23.39|25.87|23.4|25.83|23.37|0
1761692400000|2025-10-28 23:00:00|25.85|23.38|25.89|23.42|25.91|23.45|25.85|23.38|0
1761692700000|2025-10-28 23:05:00|25.9|23.43|25.88|23.42|25.91|23.44|25.85|23.39|0
1761693000000|2025-10-28 23:10:00|25.89|23.43|25.84|23.38|25.9|23.43|25.83|23.37|0
1761693300000|2025-10-28 23:15:00|25.83|23.37|25.78|23.32|25.83|23.37|25.78|23.32|0
1761693600000|2025-10-28 23:20:00|25.79|23.33|25.73|23.28|25.8|23.34|25.72|23.27|0
1761693900000|2025-10-28 23:25:00|25.72|23.27|25.82|23.36|25.83|23.37|25.72|23.27|0
1761694200000|2025-10-28 23:30:00|25.83|23.37|25.78|23.33|25.84|23.38|25.78|23.32|0
1761694500000|2025-10-28 23:35:00|25.79|23.34|25.8|23.35|25.8|23.35|25.75|23.3|0
1761694800000|2025-10-28 23:40:00|25.81|23.36|25.8|23.34|25.83|23.37|25.8|23.34|0
1761695100000|2025-10-28 23:45:00|25.81|23.35|25.75|23.3|25.82|23.36|25.71|23.26|0
1761695400000|2025-10-28 23:50:00|25.76|23.29|25.77|23.31|25.8|23.34|25.74|23.29|0
1761695700000|2025-10-28 23:55:00|25.76|23.3|25.75|23.3|25.77|23.31|25.72|23.27|0
1761696000000|2025-10-29 00:00:00|25.74|23.29|25.84|23.38|25.85|23.39|25.74|23.29|0
1761696300000|2025-10-29 00:05:00|25.85|23.39|25.83|23.37|25.86|23.39|25.78|23.33|0
1761696600000|2025-10-29 00:10:00|25.82|23.36|25.82|23.36|25.88|23.41|25.77|23.32|0
1761696900000|2025-10-29 00:15:00|25.83|23.37|25.58|23.58|25.84|23.61|25.55|23.35|0
1761697200000|2025-10-29 00:20:00|25.57|23.57|25.55|23.55|25.58|23.58|25.54|23.54|0
1761697500000|2025-10-29 00:25:00|25.56|23.56|25.57|23.57|25.58|23.58|25.53|23.53|0
1761697800000|2025-10-29 00:30:00|25.56|23.56|25.48|23.48|25.59|23.59|25.4|23.4|0
1761698100000|2025-10-29 00:35:00|25.49|23.49|25.46|23.46|25.51|23.51|25.44|23.44|0
1761698400000|2025-10-29 00:40:00|25.45|23.45|25.47|23.47|25.49|23.49|25.44|23.44|0
1761698700000|2025-10-29 00:45:00|25.46|23.46|25.57|23.57|25.59|23.59|25.46|23.46|0
1761699000000|2025-10-29 00:50:00|25.58|23.58|25.57|23.57|25.59|23.59|25.55|23.55|0
1761699300000|2025-10-29 00:55:00|25.56|23.56|25.55|23.55|25.6|23.6|25.54|23.54|0
1761699600000|2025-10-29 01:00:00|25.56|23.56|25.56|23.56|25.63|23.63|25.54|23.54|0
1761699900000|2025-10-29 01:05:00|25.55|23.55|25.46|23.46|25.57|23.57|25.44|23.44|0
1761700200000|2025-10-29 01:10:00|25.45|23.45|25.47|23.47|25.48|23.48|25.44|23.44|0
1761700500000|2025-10-29 01:15:00|25.48|23.48|25.47|23.47|25.49|23.49|25.44|23.44|0
1761700800000|2025-10-29 01:20:00|25.46|23.46|25.48|23.48|25.49|23.49|25.44|23.44|0
1761701100000|2025-10-29 01:25:00|25.49|23.49|25.47|23.47|25.54|23.54|25.46|23.46|0
1761701400000|2025-10-29 01:30:00|25.46|23.46|25.48|23.48|25.49|23.49|25.46|23.46|0
1761701700000|2025-10-29 01:35:00|25.47|23.47|25.47|23.47|25.48|23.48|25.45|23.45|0
1761702000000|2025-10-29 01:40:00|25.36|23.36|25.35|23.35|25.49|23.49|25.29|23.29|0
1761702300000|2025-10-29 01:45:00|25.36|23.36|25.52|23.52|25.55|23.55|25.36|23.36|0
1761702600000|2025-10-29 01:50:00|25.51|23.51|25.46|23.46|25.57|23.57|25.38|23.38|0
1761702900000|2025-10-29 01:55:00|25.45|23.45|25.43|23.43|25.47|23.47|25.28|23.28|0
1761703200000|2025-10-29 02:00:00|25.42|23.42|25.37|23.37|25.44|23.44|25.36|23.36|0
1761703500000|2025-10-29 02:05:00|25.36|23.36|25.38|23.38|25.4|23.4|25.36|23.36|0
1761703800000|2025-10-29 02:10:00|25.39|23.39|25.33|23.33|25.4|23.4|25.24|23.24|0
1761704100000|2025-10-29 02:15:00|25.34|23.34|25.33|23.33|25.35|23.35|25.31|23.31|0
1761704400000|2025-10-29 02:20:00|25.34|23.34|25.34|23.34|25.35|23.35|25.31|23.31|0
1761704700000|2025-10-29 02:25:00|25.33|23.33|25.35|23.35|25.36|23.36|25.3|23.3|0
1761705000000|2025-10-29 02:30:00|25.36|23.36|25.32|23.32|25.36|23.36|25.3|23.3|0
1761705300000|2025-10-29 02:35:00|25.31|23.31|25.27|23.27|25.33|23.33|25.25|23.25|0
1761705600000|2025-10-29 02:40:00|25.28|23.28|25.28|23.28|25.31|23.31|25.22|23.22|0
1761705900000|2025-10-29 02:45:00|25.29|23.29|25.23|23.23|25.3|23.3|25.23|23.23|0
1761706200000|2025-10-29 02:50:00|25.22|23.22|25.24|23.24|25.26|23.26|25.21|23.21|0
1761706500000|2025-10-29 02:55:00|25.23|23.23|25.28|23.28|25.31|23.31|25.23|23.23|0
1761706800000|2025-10-29 03:00:00|25.29|23.29|25.28|23.28|25.29|23.29|25.24|23.24|0
1761707100000|2025-10-29 03:05:00|25.23|23.23|25.29|23.29|25.31|23.31|25.23|23.23|0
1761707400000|2025-10-29 03:10:00|25.28|23.28|25.28|23.28|25.33|23.33|25.26|23.26|0
1761707700000|2025-10-29 03:15:00|25.29|23.29|25.27|23.27|25.3|23.3|25.24|23.24|0
1761708000000|2025-10-29 03:20:00|25.28|23.28|25.38|23.38|25.4|23.4|25.27|23.27|0
1761708300000|2025-10-29 03:25:00|25.39|23.39|25.36|23.36|25.4|23.4|25.36|23.36|0
1761708600000|2025-10-29 03:30:00|25.37|23.37|25.38|23.38|25.44|23.44|25.35|23.35|0
1761708900000|2025-10-29 03:35:00|25.37|23.37|25.34|23.34|25.39|23.39|25.33|23.33|0
1761709200000|2025-10-29 03:40:00|25.38|23.38|25.33|23.33|25.4|23.4|25.33|23.33|0
1761709500000|2025-10-29 03:45:00|25.34|23.34|25.38|23.38|25.39|23.39|25.33|23.33|0
1761709800000|2025-10-29 03:50:00|25.37|23.37|25.29|23.29|25.37|23.37|25.26|23.26|0
1761710100000|2025-10-29 03:55:00|25.28|23.28|25.28|23.28|25.3|23.3|25.26|23.26|0
1761710400000|2025-10-29 04:00:00|25.29|23.29|25.36|23.36|25.4|23.4|25.27|23.27|0
1761710700000|2025-10-29 04:05:00|25.38|23.38|25.38|23.38|25.41|23.41|25.34|23.34|0
1761711000000|2025-10-29 04:10:00|25.39|23.39|25.42|23.42|25.47|23.47|25.36|23.36|0
1761711300000|2025-10-29 04:15:00|25.43|23.43|25.4|23.4|25.44|23.44|25.39|23.39|0
1761711600000|2025-10-29 04:20:00|25.39|23.39|25.42|23.42|25.44|23.44|25.37|23.37|0
1761711900000|2025-10-29 04:25:00|25.41|23.41|25.38|23.38|25.45|23.45|25.37|23.37|0
1761712200000|2025-10-29 04:30:00|25.37|23.37|25.37|23.37|25.41|23.41|25.36|23.36|0
1761712500000|2025-10-29 04:35:00|25.36|23.36|25.39|23.39|25.39|23.39|25.36|23.36|0
1761712800000|2025-10-29 04:40:00|25.37|23.37|25.38|23.38|25.4|23.4|25.36|23.36|0
1761713100000|2025-10-29 04:45:00|25.37|23.37|25.39|23.39|25.39|23.39|25.34|23.34|0
1761713400000|2025-10-29 04:50:00|25.4|23.4|25.38|23.38|25.4|23.4|25.36|23.36|0
1761713700000|2025-10-29 04:55:00|25.39|23.39|25.38|23.38|25.4|23.4|25.36|23.36|0
1761714000000|2025-10-29 05:00:00|25.35|23.35|25.37|23.37|25.38|23.38|25.32|23.32|0
1761714300000|2025-10-29 05:05:00|25.36|23.36|25.38|23.38|25.41|23.41|25.36|23.36|0
1761714600000|2025-10-29 05:10:00|25.37|23.37|25.36|23.36|25.4|23.4|25.35|23.35|0
1761714900000|2025-10-29 05:15:00|25.37|23.37|25.22|23.22|25.38|23.38|25.2|23.2|0
1761715200000|2025-10-29 05:20:00|25.21|23.21|25.21|23.21|25.23|23.23|25.21|23.21|0
1761715500000|2025-10-29 05:25:00|25.2|23.2|25.23|23.23|25.23|23.23|25.2|23.2|0
1761715800000|2025-10-29 05:30:00|25.22|23.22|25.22|23.22|25.25|23.25|25.19|23.19|0
1761716100000|2025-10-29 05:35:00|25.23|23.23|25.22|23.22|25.24|23.24|25.2|23.2|0
1761716400000|2025-10-29 05:40:00|25.23|23.23|25.23|23.23|25.24|23.24|25.2|23.2|0
1761716700000|2025-10-29 05:45:00|25.22|23.22|25.23|23.23|25.25|23.25|25.2|23.2|0
1761717000000|2025-10-29 05:50:00|25.24|23.24|25.24|23.24|25.25|23.25|25.2|23.2|0
1761717300000|2025-10-29 05:55:00|25.22|23.22|25.23|23.23|25.24|23.24|25.2|23.2|0
1761717600000|2025-10-29 06:00:00|25.22|23.22|25.25|23.25|25.27|23.27|25.21|23.21|0
1761717900000|2025-10-29 06:05:00|25.28|23.28|25.27|23.27|25.29|23.29|25.26|23.26|0
1761718200000|2025-10-29 06:10:00|25.26|23.26|25.29|23.29|25.29|23.29|25.25|23.25|0
1761718500000|2025-10-29 06:15:00|25.3|23.3|25.26|23.26|25.3|23.3|25.25|23.25|0
1761718800000|2025-10-29 06:20:00|25.27|23.27|25.2|23.2|25.3|23.3|25.16|23.16|0
1761719100000|2025-10-29 06:25:00|25.18|23.18|25.18|23.18|25.24|23.24|25.11|23.11|0
1761719400000|2025-10-29 06:30:00|25.19|23.19|25.16|23.16|25.21|23.21|25.15|23.15|0
1761719700000|2025-10-29 06:35:00|25.17|23.17|25.17|23.17|25.21|23.21|25.15|23.15|0
1761720000000|2025-10-29 06:40:00|25.18|23.18|25.2|23.2|25.2|23.2|25.16|23.16|0
1761720300000|2025-10-29 06:45:00|25.17|23.17|25.17|23.17|25.2|23.2|25.16|23.16|0
1761720600000|2025-10-29 06:50:00|25.16|23.16|25.17|23.17|25.2|23.2|25.14|23.14|0
1761720900000|2025-10-29 06:55:00|25.16|23.16|25.16|23.16|25.19|23.19|25.16|23.16|0
1761721200000|2025-10-29 07:00:00|25.18|23.18|25.16|23.16|25.23|23.23|25.15|23.15|0
1761721500000|2025-10-29 07:05:00|25.15|23.15|25.05|23.05|25.2|23.2|25.04|23.04|0
1761721800000|2025-10-29 07:10:00|25.07|23.07|25.07|23.07|25.09|23.09|25.03|23.03|0
1761722100000|2025-10-29 07:15:00|25.08|23.08|25.03|23.03|25.1|23.1|25.02|23.02|0
1761722400000|2025-10-29 07:20:00|25.04|23.04|25.12|23.12|25.19|23.19|25.01|23.01|0
1761722700000|2025-10-29 07:25:00|25.11|23.11|25.02|23.02|25.14|23.14|24.99|22.99|0
1761723000000|2025-10-29 07:30:00|25.04|23.04|25.02|23.02|25.04|23.04|25|23|0
1761723300000|2025-10-29 07:35:00|25.03|23.03|24.98|22.98|25.05|23.05|24.95|22.95|0
1761723600000|2025-10-29 07:40:00|24.97|22.97|24.97|22.97|24.99|22.99|24.95|22.95|0
1761723900000|2025-10-29 07:45:00|24.96|22.96|24.95|22.95|25|23|24.94|22.94|0
1761724200000|2025-10-29 07:50:00|24.96|22.96|25.02|23.02|25.04|23.04|24.93|22.93|0
1761724500000|2025-10-29 07:55:00|25.01|23.01|24.97|22.97|25.05|23.05|24.95|22.95|0
1761724800000|2025-10-29 08:00:00|24.98|22.98|24.92|22.92|25|23|24.89|22.89|0
1761725100000|2025-10-29 08:05:00|24.94|22.94|24.93|22.93|24.95|22.95|24.88|22.88|0
1761725400000|2025-10-29 08:10:00|24.92|22.92|24.93|22.93|24.96|22.96|24.9|22.9|0
1761725700000|2025-10-29 08:15:00|24.94|22.94|24.82|22.82|24.94|22.94|24.82|22.82|0
1761726000000|2025-10-29 08:20:00|24.83|22.83|24.88|22.88|24.93|22.93|24.81|22.81|0
1761726300000|2025-10-29 08:25:00|24.93|22.93|24.93|22.93|24.98|22.98|24.9|22.9|0
1761726600000|2025-10-29 08:30:00|24.94|22.94|24.98|22.98|24.98|22.98|24.91|22.91|0
1761726900000|2025-10-29 08:35:00|24.99|22.99|25.12|23.12|25.15|23.15|24.91|22.91|0
1761727200000|2025-10-29 08:40:00|25.13|23.13|25.11|23.11|25.15|23.15|25.06|23.06|0
1761727500000|2025-10-29 08:45:00|25.08|23.08|25.13|23.13|25.15|23.15|25.08|23.08|0
1761727800000|2025-10-29 08:50:00|25.11|23.11|25.14|23.14|25.15|23.15|25.07|23.07|0
1761728100000|2025-10-29 08:55:00|25.13|23.13|25.13|23.13|25.16|23.16|25.1|23.1|0
1761728400000|2025-10-29 09:00:00|25.14|23.14|25.12|23.12|25.16|23.16|25.11|23.11|0
1761728700000|2025-10-29 09:05:00|25.13|23.13|25.14|23.14|25.16|23.16|25.09|23.09|0
1761729000000|2025-10-29 09:10:00|25.15|23.15|25.22|23.22|25.24|23.24|25.11|23.11|0
1761729300000|2025-10-29 09:15:00|25.23|23.23|25.14|23.14|25.25|23.25|25.09|23.09|0
1761729600000|2025-10-29 09:20:00|25.15|23.15|25.18|23.18|25.2|23.2|25.1|23.1|0
1761729900000|2025-10-29 09:25:00|25.19|23.19|25.18|23.18|25.19|23.19|25.1|23.1|0
1761730200000|2025-10-29 09:30:00|25.19|23.19|25.17|23.17|25.22|23.22|25.11|23.11|0
1761730500000|2025-10-29 09:35:00|25.18|23.18|25.12|23.12|25.21|23.21|25.09|23.09|0
1761730800000|2025-10-29 09:40:00|25.11|23.11|25.09|23.09|25.15|23.15|25.03|23.03|0
1761731100000|2025-10-29 09:45:00|25.03|23.03|25.04|23.04|25.12|23.12|24.98|22.98|0
1761731400000|2025-10-29 09:50:00|25.05|23.05|25.03|23.03|25.06|23.06|24.98|22.98|0
1761731700000|2025-10-29 09:55:00|25.02|23.02|25.02|23.02|25.09|23.09|25.01|23.01|0
1761732000000|2025-10-29 10:00:00|25.03|23.03|25.08|23.08|25.1|23.1|25.03|23.03|0
1761732300000|2025-10-29 10:05:00|25.09|23.09|24.95|22.95|25.1|23.1|24.91|22.91|0
1761732600000|2025-10-29 10:10:00|24.93|22.93|24.92|22.92|24.98|22.98|24.89|22.89|0
1761732900000|2025-10-29 10:15:00|24.93|22.93|24.92|22.92|24.94|22.94|24.9|22.9|0
1761733200000|2025-10-29 10:20:00|24.93|22.93|24.94|22.94|24.95|22.95|24.88|22.88|0
1761733500000|2025-10-29 10:25:00|24.93|22.93|24.93|22.93|24.95|22.95|24.92|22.92|0
1761733800000|2025-10-29 10:30:00|24.89|22.89|24.93|22.93|24.95|22.95|24.87|22.87|0
1761734100000|2025-10-29 10:35:00|24.92|22.92|24.93|22.93|24.97|22.97|24.9|22.9|0
1761734400000|2025-10-29 10:40:00|24.94|22.94|24.95|22.95|24.95|22.95|24.92|22.92|0
1761734700000|2025-10-29 10:45:00|24.96|22.96|24.97|22.97|24.99|22.99|24.9|22.9|0
1761735000000|2025-10-29 10:50:00|24.96|22.96|24.91|22.91|25|23|24.91|22.91|0
1761735300000|2025-10-29 10:55:00|24.92|22.92|24.99|22.99|25.01|23.01|24.91|22.91|0
1761735600000|2025-10-29 11:00:00|24.98|22.98|24.97|22.97|25.05|23.05|24.96|22.96|0
1761735900000|2025-10-29 11:05:00|24.96|22.96|24.88|22.88|24.98|22.98|24.86|22.86|0
1761736200000|2025-10-29 11:10:00|24.89|22.89|24.88|22.88|24.9|22.9|24.86|22.86|0
1761736500000|2025-10-29 11:15:00|24.89|22.89|24.88|22.88|24.89|22.89|24.8|22.8|0
1761736800000|2025-10-29 11:20:00|24.87|22.87|24.89|22.89|24.92|22.92|24.85|22.85|0
1761737100000|2025-10-29 11:25:00|24.9|22.9|24.77|22.77|24.9|22.9|24.77|22.77|0
1761737400000|2025-10-29 11:30:00|24.79|22.79|24.73|22.73|24.8|22.8|24.67|22.67|0
1761737700000|2025-10-29 11:35:00|24.72|22.72|24.73|22.73|24.76|22.76|24.7|22.7|0
1761738000000|2025-10-29 11:40:00|24.72|22.72|24.73|22.73|24.76|22.76|24.71|22.71|0
1761738300000|2025-10-29 11:45:00|24.72|22.72|24.76|22.76|24.76|22.76|24.72|22.72|0
1761738600000|2025-10-29 11:50:00|24.75|22.75|24.73|22.73|24.75|22.75|24.7|22.7|0
1761738900000|2025-10-29 11:55:00|24.74|22.74|24.84|22.84|24.85|22.85|24.72|22.72|0
1761739200000|2025-10-29 12:00:00|24.86|22.86|24.85|22.85|24.86|22.86|24|22|0
1761739500000|2025-10-29 12:05:00|24.84|22.84|24.85|22.85|24.87|22.87|24.82|22.82|0
1761739800000|2025-10-29 12:10:00|24.84|22.84|24.83|22.83|24.86|22.86|24.82|22.82|0
1761740100000|2025-10-29 12:15:00|24.84|22.84|24.8|22.8|24.84|22.84|24.78|22.78|0
1761740400000|2025-10-29 12:20:00|25|22.62|24.89|22.89|25.02|22.9|24.77|22.62|0
1761740700000|2025-10-29 12:25:00|24.9|22.9|24.89|22.89|24.93|22.93|24.87|22.87|0
1761741000000|2025-10-29 12:30:00|24.88|22.88|24.86|22.86|24.92|22.92|24.86|22.86|0
1761741300000|2025-10-29 12:35:00|24.87|22.87|24.96|22.96|25.01|23.01|24.86|22.86|0
1761741600000|2025-10-29 12:40:00|24.99|22.99|24.98|22.98|25.03|23.03|24.94|22.94|0
1761741900000|2025-10-29 12:45:00|24.99|22.99|24.98|22.98|25.01|23.01|24.95|22.95|0
1761742200000|2025-10-29 12:50:00|24.97|22.97|24.95|22.95|25|23|24.88|22.88|0
1761742500000|2025-10-29 12:55:00|24.94|22.94|24.92|22.92|24.96|22.96|24.91|22.91|0
1761742800000|2025-10-29 13:00:00|24.93|22.93|24.88|22.88|24.95|22.95|24.88|22.88|0
1761743100000|2025-10-29 13:05:00|24.87|22.87|24.9|22.9|24.91|22.91|24.85|22.85|0
1761743400000|2025-10-29 13:10:00|24.91|22.91|24.89|22.89|24.91|22.91|24.87|22.87|0
1761743700000|2025-10-29 13:15:00|24.9|22.9|24.91|22.91|24.92|22.92|24.86|22.86|0
1761744000000|2025-10-29 13:20:00|24.89|22.89|25.09|22.7|25.1|22.92|24.87|22.7|0
1761744300000|2025-10-29 13:25:00|25.07|22.68|25.12|22.72|25.14|22.74|25.02|22.64|0
1761744600000|2025-10-29 13:30:00|25.14|22.74|25.08|23.08|25.28|23.28|25|22.74|0
1761744900000|2025-10-29 13:35:00|25.07|23.07|25.13|23.13|25.17|23.17|24.98|22.98|0
1761745200000|2025-10-29 13:40:00|25.14|23.14|25.06|23.06|25.22|23.22|25.06|23.06|0
1761745500000|2025-10-29 13:45:00|25.04|23.04|25.27|23.27|25.38|23.38|25.01|23.01|0
1761745800000|2025-10-29 13:50:00|25.29|23.29|25.25|23.25|25.36|23.36|25.16|23.16|0
1761746100000|2025-10-29 13:55:00|25.26|23.26|25.24|23.24|25.28|23.28|25.17|23.17|0
1761746400000|2025-10-29 14:00:00|25.23|23.23|25.31|23.31|25.38|23.38|25.18|23.18|0
1761746700000|2025-10-29 14:05:00|25.32|23.32|25.5|23.5|25.56|23.56|25.31|23.31|0
1761747000000|2025-10-29 14:10:00|25.49|23.49|25.5|23.5|25.58|23.58|25.42|23.42|0
1761747300000|2025-10-29 14:15:00|25.51|23.51|25.42|23.42|25.51|23.51|25.34|23.34|0
1761747600000|2025-10-29 14:20:00|25.41|23.41|25.26|23.26|25.44|23.44|25.23|23.23|0
1761747900000|2025-10-29 14:25:00|25.27|23.27|25.25|23.25|25.36|23.36|25.24|23.24|0
1761748200000|2025-10-29 14:30:00|25.24|23.24|25.2|23.2|25.27|23.27|25.1|23.1|0
1761748500000|2025-10-29 14:35:00|25.18|23.18|25.11|23.11|25.22|23.22|25.08|23.08|0
1761748800000|2025-10-29 14:40:00|25.12|23.12|25.1|23.1|25.18|23.18|25|23|0
1761749100000|2025-10-29 14:45:00|25.09|23.09|25.1|23.1|25.21|23.21|25.05|23.05|0
1761749400000|2025-10-29 14:50:00|25.08|23.08|24.96|22.96|25.23|23.23|24.91|22.91|0
1761749700000|2025-10-29 14:55:00|24.95|22.95|24.94|22.94|25|23|24.9|22.9|0
1761750000000|2025-10-29 15:00:00|24.93|22.93|24.95|22.95|24.99|22.99|24.89|22.89|0
1761750300000|2025-10-29 15:05:00|24.91|22.91|24.91|22.91|24.96|22.96|24.84|22.84|0
1761750600000|2025-10-29 15:10:00|24.9|22.9|24.83|22.83|24.91|22.91|24.74|22.74|0
1761750900000|2025-10-29 15:15:00|24.84|22.84|24.71|22.71|24.89|22.89|24.68|22.68|0
1761751200000|2025-10-29 15:20:00|24.72|22.72|24.6|22.6|24.75|22.75|24.56|22.56|0
1761751500000|2025-10-29 15:25:00|24.59|22.59|24.62|22.62|24.66|22.66|24.54|22.54|0
1761751800000|2025-10-29 15:30:00|24.65|22.65|24.69|22.69|24.72|22.72|24.55|22.55|0
1761752100000|2025-10-29 15:35:00|24.7|22.7|24.75|22.75|24.78|22.78|24.62|22.62|0
1761752400000|2025-10-29 15:40:00|24.76|22.76|24.67|22.67|24.76|22.76|24.64|22.64|0
1761752700000|2025-10-29 15:45:00|24.68|22.68|24.69|22.69|24.78|22.78|24.6|22.6|0
1761753000000|2025-10-29 15:50:00|24.68|22.68|24.64|22.64|24.7|22.7|24.59|22.59|0
1761753300000|2025-10-29 15:55:00|24.63|22.63|24.69|22.69|24.73|22.73|24.55|22.55|0
1761753600000|2025-10-29 16:00:00|24.71|22.71|24.86|22.86|24.88|22.88|24.71|22.71|0
1761753900000|2025-10-29 16:05:00|24.85|22.85|24.81|22.81|24.94|22.94|24.79|22.79|0
1761754200000|2025-10-29 16:10:00|24.8|22.8|24.72|22.72|24.9|22.9|24.71|22.71|0
1761754500000|2025-10-29 16:15:00|24.71|22.71|24.79|22.79|24.8|22.8|24.71|22.71|0
1761754800000|2025-10-29 16:20:00|24.77|22.77|24.67|22.67|24.8|22.8|24.63|22.63|0
1761755100000|2025-10-29 16:25:00|24.69|22.69|24.68|22.68|24.74|22.74|24.65|22.65|0
1761755400000|2025-10-29 16:30:00|24.67|22.67|24.64|22.64|24.7|22.7|24.61|22.61|0
1761755700000|2025-10-29 16:35:00|24.63|22.63|24.68|22.68|24.71|22.71|24.61|22.61|0
1761756000000|2025-10-29 16:40:00|24.69|22.69|24.68|22.68|24.73|22.73|24.65|22.65|0
1761756300000|2025-10-29 16:45:00|24.69|22.69|24.69|22.69|24.74|22.74|24.61|22.61|0
1761756600000|2025-10-29 16:50:00|24.68|22.68|24.7|22.7|24.8|22.8|24.65|22.65|0
1761756900000|2025-10-29 16:55:00|24.69|22.69|24.68|22.68|24.74|22.74|24.66|22.66|0
1761757200000|2025-10-29 17:00:00|24.67|22.67|24.78|22.78|24.82|22.82|24.66|22.66|0
1761757500000|2025-10-29 17:05:00|24.79|22.79|24.79|22.79|24.81|22.81|24.74|22.74|0
1761757800000|2025-10-29 17:10:00|24.78|22.78|24.86|22.86|24.9|22.9|24.78|22.78|0
1761758100000|2025-10-29 17:15:00|24.87|22.87|24.89|22.89|24.92|22.92|24.83|22.83|0
1761758400000|2025-10-29 17:20:00|24.9|22.9|25.02|23.02|25.04|23.04|24.86|22.86|0
1761758700000|2025-10-29 17:25:00|25.03|23.03|25.06|23.06|25.13|23.13|24.95|22.95|0
1761759000000|2025-10-29 17:30:00|25.09|23.09|25.19|23.19|25.21|23.21|25.04|23.04|0
1761759300000|2025-10-29 17:35:00|25.18|23.18|25.1|23.1|25.18|23.18|25.05|23.05|0
1761759600000|2025-10-29 17:40:00|25.11|23.11|25.08|23.08|25.14|23.14|25.04|23.04|0
1761759900000|2025-10-29 17:45:00|25.09|23.09|24.9|22.9|25.12|23.12|24.89|22.89|0
1761760200000|2025-10-29 17:50:00|24.89|22.89|24.88|22.88|24.94|22.94|24.83|22.83|0
1761760500000|2025-10-29 17:55:00|24.87|22.87|24.97|22.97|25.03|23.03|24.86|22.86|0
1761760800000|2025-10-29 18:00:00|24.95|22.95|24.89|22.89|25.06|23.06|24.68|22.68|0
1761761100000|2025-10-29 18:05:00|24.91|22.91|24.69|22.69|25.16|23.16|24.66|22.66|0
1761761400000|2025-10-29 18:10:00|24.7|22.7|24.99|22.99|25.01|23.01|24.69|22.69|0
1761761700000|2025-10-29 18:15:00|25|23|24.86|22.86|25.02|23.02|24.82|22.82|0
1761762000000|2025-10-29 18:20:00|24.85|22.85|24.94|22.94|25.01|23.01|24.75|22.75|0
1761762300000|2025-10-29 18:25:00|24.95|22.95|24.88|22.88|25.02|23.02|24.84|22.84|0
1761762600000|2025-10-29 18:30:00|24.87|22.87|24.62|22.62|24.93|22.93|24.51|22.51|0
1761762900000|2025-10-29 18:35:00|24.63|22.63|27.11|24.31|27.11|24.66|24.6|22.6|0
1761763200000|2025-10-29 18:40:00|27.1|24.3|26.85|24.05|27.33|24.53|26.3|23.5|0
1761763500000|2025-10-29 18:45:00|26.9|24.1|26.31|23.51|26.9|24.1|26.11|23.31|0
1761763800000|2025-10-29 18:50:00|26.32|23.52|25.47|22.67|26.32|23.52|25.44|22.64|0
1761764100000|2025-10-29 18:55:00|25.4|22.6|25.7|22.9|25.77|22.97|25.23|22.43|0
1761764400000|2025-10-29 19:00:00|25.66|22.86|26.24|23.44|26.27|23.47|25.33|22.53|0
1761764700000|2025-10-29 19:05:00|26.25|23.45|25.78|22.98|26.25|23.45|25.42|22.62|0
1761765000000|2025-10-29 19:10:00|25.81|23.01|25.95|23.15|26|23.2|25.56|22.76|0
1761765300000|2025-10-29 19:15:00|25.93|23.13|26.18|23.38|26.47|23.67|25.84|23.04|0
1761765600000|2025-10-29 19:20:00|26.2|23.4|26.26|23.46|26.41|23.61|25.91|23.11|0
1761765900000|2025-10-29 19:25:00|26.29|23.49|26.35|23.55|26.39|23.59|25.99|23.19|0
1761766200000|2025-10-29 19:30:00|26.36|23.56|26.62|23.82|26.73|23.93|26.33|23.53|0
1761766500000|2025-10-29 19:35:00|26.61|23.81|26.62|23.82|27.13|24.33|26.57|23.77|0
1761766800000|2025-10-29 19:40:00|26.63|23.83|26.56|23.76|26.84|24.04|26.42|23.62|0
1761767100000|2025-10-29 19:45:00|26.57|23.77|26.36|23.56|26.67|23.87|26.17|23.37|0
1761767400000|2025-10-29 19:50:00|26.37|23.57|26.51|23.71|26.54|23.74|25.89|23.09|0
1761767700000|2025-10-29 19:55:00|26.5|23.7|26.22|23.42|26.54|23.74|26.22|23.42|0
1761768000000|2025-10-29 20:00:00|26.12|23.32|25.78|22.98|26.56|23.76|19.57|16.77|0
1761768300000|2025-10-29 20:05:00|25.85|23.05|26.57|23.77|26.81|24.01|25.08|22.28|0
1761768600000|2025-10-29 20:10:00|26.53|23.73|26.34|23.54|26.77|23.97|26.27|23.47|0
1761768900000|2025-10-29 20:15:00|26.35|23.55|26.16|23.36|26.45|23.65|26.09|23.29|0
1761769200000|2025-10-29 20:20:00|26.17|23.37|26.52|23.72|26.59|23.79|26.15|23.35|0
1761769500000|2025-10-29 20:25:00|26.53|23.73|26.3|23.5|26.54|23.74|26.26|23.46|0
1761769800000|2025-10-29 20:30:00|26.31|23.51|26.23|23.43|26.32|23.52|26.15|23.35|0
1761770100000|2025-10-29 20:35:00|26.24|23.44|26.28|23.48|26.29|23.49|26.15|23.35|0
1761770400000|2025-10-29 20:40:00|26.27|23.47|26.2|23.4|26.29|23.49|26.19|23.39|0
1761770700000|2025-10-29 20:45:00|26.22|23.42|26.25|23.45|26.26|23.46|26.18|23.38|0
1761771000000|2025-10-29 20:50:00|26.24|23.44|26.22|23.42|26.3|23.5|26.13|23.33|0
1761771300000|2025-10-29 20:55:00|26.92|22.72|27.01|22.81|27.03|22.83|26.75|22.55|0
1761771600000|2025-10-29 21:00:00|26.88|22.68|26.88|22.68|26.98|22.78|26.88|22.68|0
1761771900000|2025-10-29 21:05:00|26.89|22.69|27.04|22.84|27.04|22.84|26.89|22.69|0
1761772200000|2025-10-29 21:10:00|27.05|22.85|27.09|22.89|27.16|22.96|27.04|22.84|0
1761772500000|2025-10-29 21:15:00|27.11|22.91|27.1|22.9|27.2|23|27.1|22.9|0
1761772800000|2025-10-29 21:20:00|27.11|22.91|27.13|22.93|27.14|22.94|27.08|22.88|0
1761773100000|2025-10-29 21:25:00|27.14|22.94|27.12|22.92|27.17|22.97|27.08|22.88|0
1761773400000|2025-10-29 21:30:00|27.13|22.93|27.16|22.96|27.22|23.02|27.12|22.92|0
1761773700000|2025-10-29 21:35:00|27.17|22.97|27.19|22.99|27.23|23.03|27.17|22.97|0
1761774000000|2025-10-29 21:40:00|27.18|22.98|26.94|22.74|27.18|22.98|26.92|22.72|0
1761774300000|2025-10-29 21:45:00|26.93|22.73|27.03|22.83|27.04|22.84|26.93|22.73|0
1761774600000|2025-10-29 21:50:00|27.02|22.82|26.96|22.76|27.02|22.82|26.92|22.72|0
1761774900000|2025-10-29 21:55:00|26.94|22.74|27.44|23.24|27.44|23.24|26.93|22.73|0
1761775200000|2025-10-29 22:00:00|27.52|23.32|27.46|23.26|27.61|23.41|27.12|22.92|0
1761775500000|2025-10-29 22:05:00|27.45|23.25|27.04|22.84|27.47|23.27|27.02|22.82|0
1761775800000|2025-10-29 22:10:00|27.05|22.85|27.12|22.92|27.13|22.93|26.84|22.64|0
1761776100000|2025-10-29 22:15:00|27.11|22.91|27.18|22.98|27.24|23.04|27.08|22.88|0
1761776400000|2025-10-29 22:20:00|27.17|22.97|27.25|23.05|27.26|23.06|27.12|22.92|0
1761776700000|2025-10-29 22:25:00|27.26|23.06|27.38|23.18|27.38|23.18|27.2|23|0
1761777000000|2025-10-29 22:30:00|27.37|23.17|27.13|22.93|27.37|23.17|27.11|22.91|0
1761777300000|2025-10-29 22:35:00|27.11|22.91|27.14|22.94|27.17|22.97|27.09|22.89|0
1761777600000|2025-10-29 22:40:00|27.15|22.95|27.14|22.94|27.17|22.97|27.07|22.87|0
1761777900000|2025-10-29 22:45:00|27.13|22.93|27.11|22.91|27.13|22.93|27.08|22.88|0
1761778200000|2025-10-29 22:50:00|27.1|22.9|27.16|22.96|27.17|22.97|27.06|22.86|0
1761778500000|2025-10-29 22:55:00|27.17|22.97|27.18|22.98|27.21|23.01|27.13|22.93|0
1761778800000|2025-10-29 23:00:00|27.19|22.99|27.13|22.93|27.23|23.03|27.08|22.88|0
1761779100000|2025-10-29 23:05:00|27.15|22.95|27.2|23|27.21|23.01|27.11|22.91|0
1761779400000|2025-10-29 23:10:00|27.19|22.99|27.18|22.98|27.25|23.05|27.17|22.97|0
1761779700000|2025-10-29 23:15:00|27.19|22.99|27.17|22.97|27.19|22.99|27.13|22.93|0
1761780000000|2025-10-29 23:20:00|27.16|22.96|26.89|22.69|27.18|22.98|26.85|22.65|0
1761780300000|2025-10-29 23:25:00|26.88|22.68|26.91|22.71|26.94|22.74|26.86|22.66|0
1761780600000|2025-10-29 23:30:00|26.9|22.7|27.14|22.94|27.14|22.94|26.88|22.68|0
1761780900000|2025-10-29 23:35:00|27.17|22.97|27.31|23.11|27.32|23.12|27.17|22.97|0
1761781200000|2025-10-29 23:40:00|27.28|23.08|27.25|23.05|27.34|23.14|27.23|23.03|0
1761781500000|2025-10-29 23:45:00|27.24|23.04|26.97|22.77|27.26|23.06|26.97|22.77|0
1761781800000|2025-10-29 23:50:00|26.95|22.75|26.74|22.54|26.95|22.75|26.74|22.54|0
1761782100000|2025-10-29 23:55:00|26.73|22.53|26.78|22.58|26.8|22.6|26.69|22.49|0
1761782400000|2025-10-30 00:00:00|26.76|22.56|26.57|22.37|26.78|22.58|26.54|22.34|0
1761782700000|2025-10-30 00:05:00|26.58|22.38|26.65|22.45|26.71|22.51|26.57|22.37|0
1761783000000|2025-10-30 00:10:00|26.66|22.46|26.47|22.27|26.66|22.46|26.42|22.22|0
1761783300000|2025-10-30 00:15:00|26.48|22.28|25.94|23.14|26.5|23.23|25.72|22.26|0
1761783600000|2025-10-30 00:20:00|25.95|23.15|25.93|23.13|25.98|23.18|25.88|23.08|0
1761783900000|2025-10-30 00:25:00|25.95|23.15|25.89|23.09|25.95|23.15|25.86|23.06|0
1761784200000|2025-10-30 00:30:00|25.88|23.08|25.69|22.89|25.9|23.1|25.61|22.81|0
1761784500000|2025-10-30 00:35:00|25.68|22.88|25.69|22.89|25.74|22.94|25.65|22.85|0
1761784800000|2025-10-30 00:40:00|25.68|22.88|25.7|22.9|25.74|22.94|25.65|22.85|0
1761785100000|2025-10-30 00:45:00|25.68|22.88|25.9|23.1|25.93|23.13|25.68|22.88|0
1761785400000|2025-10-30 00:50:00|25.91|23.11|25.82|23.02|25.92|23.12|25.81|23.01|0
1761785700000|2025-10-30 00:55:00|25.83|23.03|25.84|23.04|25.87|23.07|25.79|22.99|0
1761786000000|2025-10-30 01:00:00|25.79|22.99|26.08|23.28|26.08|23.28|25.79|22.99|0
1761786300000|2025-10-30 01:05:00|26.05|23.25|25.79|22.99|26.07|23.27|25.72|22.92|0
1761786600000|2025-10-30 01:10:00|25.78|22.98|25.75|22.95|25.79|22.99|25.66|22.86|0
1761786900000|2025-10-30 01:15:00|25.74|22.94|25.7|22.9|25.78|22.98|25.67|22.87|0
1761787200000|2025-10-30 01:20:00|25.71|22.91|25.71|22.91|25.74|22.94|25.66|22.86|0
1761787500000|2025-10-30 01:25:00|25.7|22.9|25.69|22.89|25.73|22.93|25.66|22.86|0
1761787800000|2025-10-30 01:30:00|25.7|22.9|25.75|22.95|25.85|23.05|25.68|22.88|0
1761788100000|2025-10-30 01:35:00|25.76|22.96|25.7|22.9|25.79|22.99|25.66|22.86|0
1761788400000|2025-10-30 01:40:00|25.69|22.89|25.59|22.79|25.7|22.9|25.53|22.73|0
1761788700000|2025-10-30 01:45:00|25.58|22.78|25.65|22.85|25.65|22.85|25.57|22.77|0
1761789000000|2025-10-30 01:50:00|25.67|22.87|25.59|22.79|25.67|22.87|25.56|22.76|0
1761789300000|2025-10-30 01:55:00|25.57|22.77|25.6|22.8|25.63|22.83|25.56|22.76|0
1761789600000|2025-10-30 02:00:00|25.59|22.79|25.57|22.77|25.63|22.83|25.55|22.75|0
1761789900000|2025-10-30 02:05:00|25.56|22.76|25.36|22.56|25.62|22.82|25.33|22.53|0
1761790200000|2025-10-30 02:10:00|25.35|22.55|25.33|22.53|25.41|22.61|25.31|22.51|0
1761790500000|2025-10-30 02:15:00|25.34|22.54|25.18|22.38|25.36|22.56|25.13|22.33|0
1761790800000|2025-10-30 02:20:00|25.2|22.4|25.2|22.4|25.26|22.46|25.09|22.29|0
1761791100000|2025-10-30 02:25:00|25.21|22.41|25.21|22.41|25.25|22.45|25.19|22.39|0
1761791400000|2025-10-30 02:30:00|25.22|22.42|25.23|22.43|25.25|22.45|25.16|22.36|0
1761791700000|2025-10-30 02:35:00|25.22|22.42|25.25|22.45|25.27|22.47|25.19|22.39|0
1761792000000|2025-10-30 02:40:00|25.24|22.44|25.12|22.32|25.28|22.48|25.08|22.28|0
1761792300000|2025-10-30 02:45:00|25.1|22.3|25.27|22.47|25.27|22.47|25.09|22.29|0
1761792600000|2025-10-30 02:50:00|25.26|22.46|25.25|22.45|25.29|22.49|25.21|22.41|0
1761792900000|2025-10-30 02:55:00|25.26|22.46|25.26|22.46|25.29|22.49|25.22|22.42|0
1761793200000|2025-10-30 03:00:00|25.25|22.45|25.24|22.44|25.28|22.48|25.21|22.41|0
1761793500000|2025-10-30 03:05:00|25.25|22.45|25.07|22.27|25.26|22.46|25.03|22.23|0
1761793800000|2025-10-30 03:10:00|25.08|22.28|25.11|22.31|25.16|22.36|25.04|22.24|0
1761794100000|2025-10-30 03:15:00|25.1|22.3|25.09|22.29|25.17|22.37|25.03|22.23|0
1761794400000|2025-10-30 03:20:00|25.06|22.26|25.02|22.22|25.09|22.29|24.99|22.19|0
1761794700000|2025-10-30 03:25:00|25|22.2|25.07|22.27|25.08|22.28|24.97|22.17|0
1761795000000|2025-10-30 03:30:00|25.06|22.26|25.06|22.26|25.08|22.28|25.04|22.24|0
1761795300000|2025-10-30 03:35:00|25.07|22.27|25.08|22.28|25.09|22.29|25.03|22.23|0
1761795600000|2025-10-30 03:40:00|25.07|22.27|25.05|22.25|25.1|22.3|25.04|22.24|0
1761795900000|2025-10-30 03:45:00|25.06|22.26|25.02|22.22|25.08|22.28|24.97|22.17|0
1761796200000|2025-10-30 03:50:00|25.03|22.23|25.17|22.37|25.21|22.41|24.99|22.19|0
1761796500000|2025-10-30 03:55:00|25.18|22.38|25.19|22.39|25.27|22.47|25.13|22.33|0
1761796800000|2025-10-30 04:00:00|25.2|22.4|25.27|22.47|25.32|22.52|25.14|22.34|0
1761797100000|2025-10-30 04:05:00|25.29|22.49|25.76|22.96|25.79|22.99|25.28|22.48|0
1761797400000|2025-10-30 04:10:00|25.77|22.97|26.66|23.86|26.76|23.96|25.77|22.97|0
1761797700000|2025-10-30 04:15:00|26.68|23.88|26.6|23.8|26.89|24.09|26.46|23.66|0
1761798000000|2025-10-30 04:20:00|26.61|23.81|27.04|24.24|27.09|24.29|26.39|23.59|0
1761798300000|2025-10-30 04:25:00|27.11|24.31|27.06|24.26|27.15|24.35|26.77|23.97|0
1761798600000|2025-10-30 04:30:00|27.07|24.27|26.95|24.15|27.17|24.37|26.85|24.05|0
1761798900000|2025-10-30 04:35:00|26.93|24.13|25.92|23.12|26.95|24.15|25.76|22.96|0
1761799200000|2025-10-30 04:40:00|25.94|23.14|26.59|23.79|26.68|23.88|25.86|23.06|0
1761799500000|2025-10-30 04:45:00|26.6|23.8|26.5|23.7|26.63|23.83|26.32|23.52|0
1761799800000|2025-10-30 04:50:00|26.53|23.73|26.16|23.36|26.57|23.77|26.1|23.3|0
1761800100000|2025-10-30 04:55:00|26.14|23.34|26.51|23.71|26.58|23.78|26.14|23.34|0
1761800400000|2025-10-30 05:00:00|26.52|23.72|26.55|23.75|26.64|23.84|26.35|23.55|0
1761800700000|2025-10-30 05:05:00|26.54|23.74|26.19|23.39|26.55|23.75|26.11|23.31|0
1761801000000|2025-10-30 05:10:00|26.2|23.4|26.17|23.37|26.43|23.63|26.15|23.35|0
1761801300000|2025-10-30 05:15:00|26.15|23.35|26.08|23.28|26.32|23.52|26.08|23.28|0
1761801600000|2025-10-30 05:20:00|26.07|23.27|26.04|23.24|26.13|23.33|25.99|23.19|0
1761801900000|2025-10-30 05:25:00|26.03|23.23|25.87|23.07|26.04|23.24|25.81|23.01|0
1761802200000|2025-10-30 05:30:00|25.86|23.06|25.73|22.93|25.86|23.06|25.67|22.87|0
1761802500000|2025-10-30 05:35:00|25.74|22.94|25.57|22.77|25.78|22.98|25.51|22.71|0
1761802800000|2025-10-30 05:40:00|25.58|22.78|25.67|22.87|25.7|22.9|25.42|22.62|0
1761803100000|2025-10-30 05:45:00|25.66|22.86|25.75|22.95|25.81|23.01|25.59|22.79|0
1761803400000|2025-10-30 05:50:00|25.77|22.97|25.7|22.9|25.78|22.98|25.66|22.86|0
1761803700000|2025-10-30 05:55:00|25.71|22.91|25.73|22.93|25.75|22.95|25.68|22.88|0
1761804000000|2025-10-30 06:00:00|25.71|22.91|25.86|23.06|25.87|23.07|25.71|22.91|0
1761804300000|2025-10-30 06:05:00|25.87|23.07|26.13|23.33|26.17|23.37|25.82|23.02|0
1761804600000|2025-10-30 06:10:00|26.14|23.34|26.1|23.3|26.19|23.39|26.02|23.22|0
1761804900000|2025-10-30 06:15:00|26.09|23.29|26.14|23.34|26.27|23.47|26.07|23.27|0
1761805200000|2025-10-30 06:20:00|26.15|23.35|26.12|23.32|26.18|23.38|26.05|23.25|0
1761805500000|2025-10-30 06:25:00|26.1|23.3|26.13|23.33|26.2|23.4|26.03|23.23|0
1761805800000|2025-10-30 06:30:00|26.15|23.35|25.94|23.14|26.16|23.36|25.91|23.11|0
1761806100000|2025-10-30 06:35:00|25.95|23.15|26|23.2|26.06|23.26|25.92|23.12|0
1761806400000|2025-10-30 06:40:00|26.01|23.21|25.93|23.13|26.04|23.24|25.91|23.11|0
1761806700000|2025-10-30 06:45:00|25.94|23.14|25.75|22.95|25.94|23.14|25.74|22.94|0
1761807000000|2025-10-30 06:50:00|25.74|22.94|25.63|22.83|25.81|23.01|25.63|22.83|0
1761807300000|2025-10-30 06:55:00|25.64|22.84|25.84|23.04|25.85|23.05|25.61|22.81|0
1761807600000|2025-10-30 07:00:00|25.81|23.01|25.9|23.1|25.99|23.19|25.75|22.95|0
1761807900000|2025-10-30 07:05:00|25.91|23.11|25.86|23.06|26.05|23.25|25.78|22.98|0
1761808200000|2025-10-30 07:10:00|25.84|23.04|25.4|22.6|25.86|23.06|25.31|22.51|0
1761808500000|2025-10-30 07:15:00|25.37|22.57|25.15|22.35|25.38|22.58|25.14|22.34|0
1761808800000|2025-10-30 07:20:00|25.16|22.36|25.22|22.42|25.31|22.51|25.16|22.36|0
1761809100000|2025-10-30 07:25:00|25.23|22.43|25.37|22.57|25.44|22.64|25.21|22.41|0
1761809400000|2025-10-30 07:30:00|25.38|22.58|25.37|22.57|25.41|22.61|25.27|22.47|0
1761809700000|2025-10-30 07:35:00|25.36|22.56|25.27|22.47|25.36|22.56|25.27|22.47|0
1761810000000|2025-10-30 07:40:00|25.28|22.48|25.24|22.44|25.32|22.52|25.19|22.39|0
1761810300000|2025-10-30 07:45:00|25.23|22.43|25.02|22.22|25.29|22.49|24.96|22.16|0
1761810600000|2025-10-30 07:50:00|25.03|22.23|25.16|22.36|25.17|22.37|24.98|22.18|0
1761810900000|2025-10-30 07:55:00|25.15|22.35|25.01|22.21|25.18|22.38|24.82|22.02|0
1761811200000|2025-10-30 08:00:00|24.99|22.19|25.07|22.27|25.11|22.31|24.94|22.14|0
1761811500000|2025-10-30 08:05:00|25.08|22.28|25.1|22.3|25.21|22.41|25.03|22.23|0
1761811800000|2025-10-30 08:10:00|25.08|22.28|25.26|22.46|25.28|22.48|24.95|22.15|0
1761812100000|2025-10-30 08:15:00|25.23|22.43|25.17|22.37|25.32|22.52|25.04|22.24|0
1761812400000|2025-10-30 08:20:00|25.16|22.36|25|22.2|25.18|22.38|24.95|22.15|0
1761812700000|2025-10-30 08:25:00|24.99|22.19|25.02|22.22|25.06|22.26|24.95|22.15|0
1761813000000|2025-10-30 08:30:00|25.01|22.21|25.01|22.21|25.06|22.26|24.92|22.12|0
1761813300000|2025-10-30 08:35:00|24.99|22.19|25.02|22.22|25.03|22.23|24.96|22.16|0
1761813600000|2025-10-30 08:40:00|25.01|22.21|24.96|22.16|25.05|22.25|24.93|22.13|0
1761813900000|2025-10-30 08:45:00|24.95|22.15|24.93|22.13|24.96|22.16|24.85|22.05|0
1761814200000|2025-10-30 08:50:00|24.92|22.12|24.91|22.11|24.97|22.17|24.87|22.07|0
1761814500000|2025-10-30 08:55:00|24.89|22.09|24.91|22.11|24.94|22.14|24.85|22.05|0
1761814800000|2025-10-30 09:00:00|24.9|22.1|24.86|22.06|24.94|22.14|24.83|22.03|0
1761815100000|2025-10-30 09:05:00|24.85|22.05|24.85|22.05|24.89|22.09|24.77|21.97|0
1761815400000|2025-10-30 09:10:00|24.86|22.06|24.85|22.05|24.96|22.16|24.8|22|0
1761815700000|2025-10-30 09:15:00|24.84|22.04|24.45|22.45|24.91|22.45|24.45|22.03|0
1761816000000|2025-10-30 09:20:00|24.46|22.46|24.76|22.76|24.77|22.77|24.45|22.45|0
1761816300000|2025-10-30 09:25:00|24.74|22.74|24.76|22.76|24.78|22.78|24.71|22.71|0
1761816600000|2025-10-30 09:30:00|24.73|22.73|24.75|22.75|24.81|22.81|24.7|22.7|0
1761816900000|2025-10-30 09:35:00|24.74|22.74|24.85|22.85|24.89|22.89|24.72|22.72|0
1761817200000|2025-10-30 09:40:00|24.86|22.86|24.95|22.95|24.97|22.97|24.82|22.82|0
1761817500000|2025-10-30 09:45:00|24.97|22.97|25.08|23.08|25.12|23.12|24.9|22.9|0
1761817800000|2025-10-30 09:50:00|25.07|23.07|25.1|23.1|25.13|23.13|25.02|23.02|0
1761818100000|2025-10-30 09:55:00|25.09|23.09|25.11|23.11|25.14|23.14|25.05|23.05|0
1761818400000|2025-10-30 10:00:00|25.09|23.09|25.16|23.16|25.27|23.27|25.06|23.06|0
1761818700000|2025-10-30 10:05:00|25.15|23.15|25.19|23.19|25.19|23.19|25.11|23.11|0
1761819000000|2025-10-30 10:10:00|25.17|23.17|25.03|23.03|25.2|23.2|24.98|22.98|0
1761819300000|2025-10-30 10:15:00|25.02|23.02|24.96|22.96|25.05|23.05|24.96|22.96|0
1761819600000|2025-10-30 10:20:00|24.99|22.99|24.95|22.95|25.04|23.04|24.93|22.93|0
1761819900000|2025-10-30 10:25:00|24.97|22.97|24.95|22.95|24.98|22.98|24.93|22.93|0
1761820200000|2025-10-30 10:30:00|24.93|22.93|24.85|22.85|24.94|22.94|24.83|22.83|0
1761820500000|2025-10-30 10:35:00|24.84|22.84|24.92|22.92|24.93|22.93|24.82|22.82|0
1761820800000|2025-10-30 10:40:00|24.91|22.91|24.88|22.88|24.95|22.95|24.84|22.84|0
1761821100000|2025-10-30 10:45:00|24.78|22.78|24.81|22.81|24.82|22.82|24.65|22.65|0
1761821400000|2025-10-30 10:50:00|24.8|22.8|24.75|22.75|24.81|22.81|24.69|22.69|0
1761821700000|2025-10-30 10:55:00|24.74|22.74|24.77|22.77|24.8|22.8|24.71|22.71|0
1761822000000|2025-10-30 11:00:00|24.76|22.76|24.7|22.7|24.81|22.81|24.67|22.67|0
1761822300000|2025-10-30 11:05:00|24.71|22.71|24.7|22.7|24.77|22.77|24.66|22.66|0
1761822600000|2025-10-30 11:10:00|24.69|22.69|24.7|22.7|24.75|22.75|24.66|22.66|0
1761822900000|2025-10-30 11:15:00|24.71|22.71|24.44|22.44|24.73|22.73|24.43|22.43|0
1761823200000|2025-10-30 11:20:00|24.41|22.41|24.37|22.37|24.48|22.48|24.33|22.33|0
1761823500000|2025-10-30 11:25:00|24.38|22.38|24.29|22.29|24.39|22.39|24.29|22.29|0
1761823800000|2025-10-30 11:30:00|24.3|22.3|24.34|22.34|24.39|22.39|24.29|22.29|0
1761824100000|2025-10-30 11:35:00|24.36|22.36|24.27|22.27|24.41|22.41|24.26|22.26|0
1761824400000|2025-10-30 11:40:00|24.26|22.26|24.25|22.25|24.31|22.31|24.22|22.22|0
1761824700000|2025-10-30 11:45:00|24.24|22.24|24.33|22.33|24.35|22.35|24.19|22.19|0
1761825000000|2025-10-30 11:50:00|24.32|22.32|24.46|22.46|24.49|22.49|24.3|22.3|0
1761825300000|2025-10-30 11:55:00|24.45|22.45|24.46|22.46|24.51|22.51|24.39|22.39|0
1761825600000|2025-10-30 12:00:00|24.45|22.45|24.52|22.52|24.58|22.58|24.43|22.43|0
1761825900000|2025-10-30 12:05:00|24.51|22.51|24.52|22.52|24.58|22.58|24.41|22.41|0
1761826200000|2025-10-30 12:10:00|24.51|22.51|24.88|22.88|24.91|22.91|24.48|22.48|0
1761826500000|2025-10-30 12:15:00|24.89|22.89|24.92|22.92|25.02|23.02|24.86|22.86|0
1761826800000|2025-10-30 12:20:00|24.89|22.89|24.96|22.96|25.01|23.01|24.83|22.83|0
1761827100000|2025-10-30 12:25:00|24.97|22.97|25.38|23.38|25.38|23.38|24.95|22.95|0
1761827400000|2025-10-30 12:30:00|25.37|23.37|25.27|23.27|25.58|23.58|25.22|23.22|0
1761827700000|2025-10-30 12:35:00|25.28|23.28|25.4|23.4|25.45|23.45|25.22|23.22|0
1761828000000|2025-10-30 12:40:00|25.42|23.42|25.67|23.67|25.69|23.69|25.38|23.38|0
1761828300000|2025-10-30 12:45:00|25.66|23.66|25.66|23.66|25.68|23.68|25.54|23.54|0
1761828600000|2025-10-30 12:50:00|25.67|23.67|25.75|23.75|25.91|23.91|25.65|23.65|0
1761828900000|2025-10-30 12:55:00|25.76|23.76|26.06|24.06|26.06|24.06|25.67|23.67|0
1761829200000|2025-10-30 13:00:00|26.04|24.04|26.2|24.2|26.25|24.25|25.44|23.44|0
1761829500000|2025-10-30 13:05:00|26.21|24.21|26.09|24.09|26.22|24.22|26.03|24.03|0
1761829800000|2025-10-30 13:10:00|26.08|24.08|25.85|23.85|26.15|24.15|25.77|23.77|0
1761830100000|2025-10-30 13:15:00|25.86|23.86|25.99|23.99|26.21|24.21|25.81|23.81|0
1761830400000|2025-10-30 13:20:00|26|24|26.23|23.73|26.24|24.05|25.95|23.73|0
1761830700000|2025-10-30 13:25:00|26.22|23.72|26.3|23.8|26.5|23.97|26.19|23.69|0
1761831000000|2025-10-30 13:30:00|26.29|23.79|26.2|24.2|26.4|24.4|26.07|23.79|0
1761831300000|2025-10-30 13:35:00|26.23|24.23|26.8|24.8|27.03|25.03|26.23|24.23|0
1761831600000|2025-10-30 13:40:00|26.74|24.74|26.33|24.33|26.91|24.91|26.25|24.25|0
1761831900000|2025-10-30 13:45:00|26.36|24.36|25.55|23.55|26.44|24.44|25.43|23.43|0
1761832200000|2025-10-30 13:50:00|25.54|23.54|25.35|23.35|25.54|23.54|25.03|23.03|0
1761832500000|2025-10-30 13:55:00|25.38|23.38|25.7|23.7|25.84|23.84|25.36|23.36|0
1761832800000|2025-10-30 14:00:00|25.67|23.67|26.08|24.08|26.17|24.17|25.4|23.4|0
1761833100000|2025-10-30 14:05:00|26.07|24.07|25.98|23.98|26.07|24.07|25.71|23.71|0
1761833400000|2025-10-30 14:10:00|25.93|23.93|25.8|23.8|26.09|24.09|25.73|23.73|0
1761833700000|2025-10-30 14:15:00|25.76|23.76|26.15|24.15|26.21|24.21|25.76|23.76|0
1761834000000|2025-10-30 14:20:00|26.16|24.16|26.3|24.3|26.35|24.35|25.83|23.83|0
1761834300000|2025-10-30 14:25:00|26.28|24.28|26.38|24.38|26.43|24.43|26.1|24.1|0
1761834600000|2025-10-30 14:30:00|26.37|24.37|26.12|24.12|26.4|24.4|26.07|24.07|0
1761834900000|2025-10-30 14:35:00|26.11|24.11|25.94|23.94|26.26|24.26|25.91|23.91|0
1761835200000|2025-10-30 14:40:00|25.93|23.93|25.66|23.66|25.96|23.96|25.57|23.57|0
1761835500000|2025-10-30 14:45:00|25.67|23.67|25.89|23.89|26.07|24.07|25.57|23.57|0
1761835800000|2025-10-30 14:50:00|25.99|23.99|26.2|24.2|26.32|24.32|25.91|23.91|0
1761836100000|2025-10-30 14:55:00|26.19|24.19|26.01|24.01|26.28|24.28|25.96|23.96|0
1761836400000|2025-10-30 15:00:00|25.94|23.94|25.81|23.81|26.04|24.04|25.74|23.74|0
1761836700000|2025-10-30 15:05:00|25.8|23.8|25.82|23.82|26.03|24.03|25.75|23.75|0
1761837000000|2025-10-30 15:10:00|25.8|23.8|25.68|23.68|25.87|23.87|25.62|23.62|0
1761837300000|2025-10-30 15:15:00|25.7|23.7|25.57|23.57|25.78|23.78|25.54|23.54|0
1761837600000|2025-10-30 15:20:00|25.56|23.56|25.49|23.49|25.64|23.64|25.41|23.41|0
1761837900000|2025-10-30 15:25:00|25.48|23.48|25.66|23.66|25.71|23.71|25.47|23.47|0
1761838200000|2025-10-30 15:30:00|25.65|23.65|25.91|23.91|25.91|23.91|25.62|23.62|0
1761838500000|2025-10-30 15:35:00|25.89|23.89|26.11|24.11|26.15|24.15|25.86|23.86|0
1761838800000|2025-10-30 15:40:00|26.1|24.1|26.28|24.28|26.45|24.45|26.08|24.08|0
1761839100000|2025-10-30 15:45:00|26.29|24.29|26.35|24.35|26.48|24.48|26.21|24.21|0
1761839400000|2025-10-30 15:50:00|26.34|24.34|26.27|24.27|26.44|24.44|26.25|24.25|0
1761839700000|2025-10-30 15:55:00|26.25|24.25|26.3|24.3|26.38|24.38|26.08|24.08|0
1761840000000|2025-10-30 16:00:00|26.31|24.31|26.06|24.06|26.41|24.41|26.02|24.02|0
1761840300000|2025-10-30 16:05:00|26.05|24.05|25.8|23.8|26.14|24.14|25.76|23.76|0
1761840600000|2025-10-30 16:10:00|25.77|23.77|25.62|23.62|25.82|23.82|25.55|23.55|0
1761840900000|2025-10-30 16:15:00|25.61|23.61|25.51|23.51|25.67|23.67|25.42|23.42|0
1761841200000|2025-10-30 16:20:00|25.5|23.5|25.56|23.56|25.71|23.71|25.46|23.46|0
1761841500000|2025-10-30 16:25:00|25.55|23.55|25.37|23.37|25.64|23.64|25.37|23.37|0
1761841800000|2025-10-30 16:30:00|25.38|23.38|25.77|23.77|25.77|23.77|25.37|23.37|0
1761842100000|2025-10-30 16:35:00|25.75|23.75|25.78|23.78|25.92|23.92|25.74|23.74|0
1761842400000|2025-10-30 16:40:00|25.77|23.77|25.65|23.65|25.91|23.91|25.65|23.65|0
1761842700000|2025-10-30 16:45:00|25.66|23.66|25.56|23.56|25.67|23.67|25.54|23.54|0
1761843000000|2025-10-30 16:50:00|25.55|23.55|25.57|23.57|25.66|23.66|25.5|23.5|0
1761843300000|2025-10-30 16:55:00|25.56|23.56|25.31|23.31|25.62|23.62|25.27|23.27|0
1761843600000|2025-10-30 17:00:00|25.33|23.33|25.42|23.42|25.48|23.48|25.29|23.29|0
1761843900000|2025-10-30 17:05:00|25.41|23.41|25.53|23.53|25.78|23.78|25.41|23.41|0
1761844200000|2025-10-30 17:10:00|25.55|23.55|25.58|23.58|25.76|23.76|25.53|23.53|0
1761844500000|2025-10-30 17:15:00|25.57|23.57|25.51|23.51|25.65|23.65|25.44|23.44|0
1761844800000|2025-10-30 17:20:00|25.49|23.49|25.39|23.39|25.61|23.61|25.33|23.33|0
1761845100000|2025-10-30 17:25:00|25.4|23.4|25.34|23.34|25.41|23.41|25.24|23.24|0
1761845400000|2025-10-30 17:30:00|25.35|23.35|25.51|23.51|25.56|23.56|25.35|23.35|0
1761845700000|2025-10-30 17:35:00|25.52|23.52|25.55|23.55|25.65|23.65|25.47|23.47|0
1761846000000|2025-10-30 17:40:00|25.56|23.56|25.53|23.53|25.66|23.66|25.52|23.52|0
1761846300000|2025-10-30 17:45:00|25.52|23.52|25.28|23.28|25.53|23.53|25.24|23.24|0
1761846600000|2025-10-30 17:50:00|25.27|23.27|25.19|23.19|25.39|23.39|25.15|23.15|0
1761846900000|2025-10-30 17:55:00|25.2|23.2|25.2|23.2|25.32|23.32|25.18|23.18|0
1761847200000|2025-10-30 18:00:00|25.21|23.21|25.36|23.36|25.37|23.37|25.19|23.19|0
1761847500000|2025-10-30 18:05:00|25.32|23.32|25.6|23.6|25.75|23.75|25.31|23.31|0
1761847800000|2025-10-30 18:10:00|25.62|23.62|25.95|23.95|25.97|23.97|25.55|23.55|0
1761848100000|2025-10-30 18:15:00|25.96|23.96|25.87|23.87|26.04|24.04|25.78|23.78|0
1761848400000|2025-10-30 18:20:00|25.86|23.86|25.88|23.88|26.01|24.01|25.75|23.75|0
1761848700000|2025-10-30 18:25:00|25.89|23.89|25.86|23.86|26.02|24.02|25.84|23.84|0
1761849000000|2025-10-30 18:30:00|25.85|23.85|25.89|23.89|25.89|23.89|25.64|23.64|0
1761849300000|2025-10-30 18:35:00|25.87|23.87|26.17|24.17|26.19|24.19|25.87|23.87|0
1761849600000|2025-10-30 18:40:00|26.15|24.15|26.17|24.17|26.22|24.22|26.06|24.06|0
1761849900000|2025-10-30 18:45:00|26.2|24.2|25.96|23.96|26.2|24.2|25.86|23.86|0
1761850200000|2025-10-30 18:50:00|25.97|23.97|25.69|23.69|26.13|24.13|25.66|23.66|0
1761850500000|2025-10-30 18:55:00|25.7|23.7|25.89|23.89|26.03|24.03|25.65|23.65|0
1761850800000|2025-10-30 19:00:00|25.91|23.91|26.11|24.11|26.16|24.16|25.86|23.86|0
1761851100000|2025-10-30 19:05:00|26.12|24.12|26.18|24.18|26.28|24.28|26.11|24.11|0
1761851400000|2025-10-30 19:10:00|26.19|24.19|26.4|24.4|26.41|24.41|26.19|24.19|0
1761851700000|2025-10-30 19:15:00|26.39|24.39|26.47|24.47|26.66|24.66|26.32|24.32|0
1761852000000|2025-10-30 19:20:00|26.48|24.48|26.88|24.88|27.12|25.12|26.47|24.47|0
1761852300000|2025-10-30 19:25:00|26.87|24.87|26.66|24.66|26.87|24.87|26.58|24.58|0
1761852600000|2025-10-30 19:30:00|26.61|24.61|26.55|24.55|26.61|24.61|26.37|24.37|0
1761852900000|2025-10-30 19:35:00|26.56|24.56|26.79|24.79|26.85|24.85|26.56|24.56|0
1761853200000|2025-10-30 19:40:00|26.8|24.8|26.96|24.96|26.97|24.97|26.8|24.8|0
1761853500000|2025-10-30 19:45:00|26.95|24.95|26.92|24.92|27.16|25.16|26.83|24.83|0
1761853800000|2025-10-30 19:50:00|26.91|24.91|26.99|24.99|27.09|25.09|26.7|24.7|0
1761854100000|2025-10-30 19:55:00|27.03|25.03|27.07|25.07|27.28|25.28|26.95|24.95|0
1761854400000|2025-10-30 20:00:00|27.12|25.12|26.19|24.19|27.26|25.26|26.15|24.15|0
1761854700000|2025-10-30 20:05:00|26.18|24.18|26.21|24.21|26.31|24.31|26.07|24.07|0
1761855000000|2025-10-30 20:10:00|26.23|24.23|26.1|24.1|26.3|24.3|26.02|24.02|0
1761855300000|2025-10-30 20:15:00|26.09|24.09|26.05|24.05|26.16|24.16|25.88|23.88|0
1761855600000|2025-10-30 20:20:00|26.06|24.06|26.05|24.05|26.1|24.1|25.96|23.96|0
1761855900000|2025-10-30 20:25:00|26.04|24.04|25.94|23.94|26.22|24.22|25.93|23.93|0
1761856200000|2025-10-30 20:30:00|25.91|23.91|26.05|24.05|26.76|24.76|25.82|23.82|0
1761856500000|2025-10-30 20:35:00|26.04|24.04|25.55|23.55|26.05|24.05|25.55|23.55|0
1761856800000|2025-10-30 20:40:00|25.54|23.54|25.26|23.26|25.62|23.62|25.22|23.22|0
1761857100000|2025-10-30 20:45:00|25.27|23.27|25.39|23.39|25.42|23.42|25.15|23.15|0
1761857400000|2025-10-30 20:50:00|25.4|23.4|25.35|23.35|25.41|23.41|25.3|23.3|0
1761857700000|2025-10-30 20:55:00|25.57|23.13|25.49|23.06|25.63|23.19|25.45|23.03|0
1761858000000|2025-10-30 21:00:00|25.48|23.03|25.45|23.02|25.49|23.04|25.42|23|0
1761858300000|2025-10-30 21:05:00|25.44|23.01|25.4|22.98|25.45|23.02|25.38|22.96|0
1761858600000|2025-10-30 21:10:00|25.41|22.99|25.43|23.01|25.45|23.02|25.4|22.98|0
1761858900000|2025-10-30 21:15:00|25.42|23|25.42|23|25.44|23.02|25.41|22.99|0
1761859200000|2025-10-30 21:20:00|25.43|23.01|25.44|23.02|25.44|23.02|25.43|23|0
1761859500000|2025-10-30 21:25:00|25.45|23.03|25.43|23.01|25.47|23.04|25.41|22.99|0
1761859800000|2025-10-30 21:30:00|25.44|22.98|25.43|23.01|25.44|23.01|25.4|22.98|0
1761860100000|2025-10-30 21:35:00|25.44|23.02|25.46|23.03|25.52|23.09|25.43|23.01|0
1761860400000|2025-10-30 21:40:00|25.45|23.04|25.42|23|25.47|23.05|25.4|22.98|0
1761860700000|2025-10-30 21:45:00|25.46|23.04|25.42|23|25.49|23.06|25.42|23|0
1761861000000|2025-10-30 21:50:00|25.43|23.01|25.41|22.99|25.44|23.02|25.41|22.99|0
1761861300000|2025-10-30 21:55:00|25.4|22.98|25.4|22.98|25.45|23.03|25.4|22.98|0
1761861600000|2025-10-30 22:00:00|25.33|22.92|25.42|23|25.47|23.04|25.22|22.81|0
1761861900000|2025-10-30 22:05:00|25.41|22.99|25.43|23.01|25.47|23.04|25.35|22.94|0
1761862200000|2025-10-30 22:10:00|25.42|23|25.47|23.04|25.5|23.07|25.42|23|0
1761862500000|2025-10-30 22:15:00|25.48|23.05|25.44|23.02|25.51|23.08|25.43|23.01|0
1761862800000|2025-10-30 22:20:00|25.46|23.03|25.39|22.97|25.49|23.06|25.36|22.95|0
1761863100000|2025-10-30 22:25:00|25.4|22.98|25.36|22.94|25.44|23.02|25.35|22.93|0
1761863400000|2025-10-30 22:30:00|25.35|22.93|25.46|23.04|25.47|23.05|25.3|22.89|0
1761863700000|2025-10-30 22:35:00|25.45|23.03|25.44|23.02|25.46|23.04|25.39|22.97|0
1761864000000|2025-10-30 22:40:00|25.43|23.01|25.45|23.02|25.45|23.03|25.4|22.98|0
1761864300000|2025-10-30 22:45:00|25.44|23.03|25.54|23.11|25.54|23.11|25.43|23|0
1761864600000|2025-10-30 22:50:00|25.55|23.12|25.52|23.09|25.57|23.14|25.48|23.05|0
1761864900000|2025-10-30 22:55:00|25.51|23.08|25.46|23.04|25.52|23.09|25.44|23.02|0
1761865200000|2025-10-30 23:00:00|25.47|23.05|25.42|23|25.49|23.07|25.42|22.99|0
1761865500000|2025-10-30 23:05:00|25.43|23.01|25.48|23.05|25.55|23.11|25.42|22.99|0
1761865800000|2025-10-30 23:10:00|25.47|23.03|25.5|23.07|25.51|23.08|25.35|22.94|0
1761866100000|2025-10-30 23:15:00|25.49|23.06|25.63|23.19|25.64|23.19|25.48|23.05|0
1761866400000|2025-10-30 23:20:00|25.6|23.17|25.62|23.18|25.65|23.2|25.57|23.14|0
1761866700000|2025-10-30 23:25:00|25.63|23.19|25.53|23.1|25.66|23.21|25.51|23.08|0
1761867000000|2025-10-30 23:30:00|25.52|23.09|25.65|23.21|25.67|23.23|25.49|23.06|0
1761867300000|2025-10-30 23:35:00|25.66|23.22|25.51|23.08|25.67|23.23|25.49|23.07|0
1761867600000|2025-10-30 23:40:00|25.52|23.09|25.43|23.01|25.55|23.12|25.42|23|0
1761867900000|2025-10-30 23:45:00|25.44|23.02|25.4|22.98|25.47|23.04|25.33|22.92|0
1761868200000|2025-10-30 23:50:00|25.39|22.97|25.34|22.93|25.39|22.97|25.34|22.93|0
1761868500000|2025-10-30 23:55:00|25.35|22.94|25.23|22.82|25.35|22.94|25.2|22.8|0
1761868800000|2025-10-31 00:00:00|25.22|22.81|25.51|23.08|25.51|23.08|25.22|22.81|0
1761869100000|2025-10-31 00:05:00|25.52|23.09|25.54|23.1|25.61|23.17|25.52|23.09|0
1761869400000|2025-10-31 00:10:00|25.55|23.11|25.4|22.98|25.58|23.14|25.4|22.98|0
1761869700000|2025-10-31 00:15:00|25.41|22.99|25.25|23.25|25.42|23.36|25.19|22.98|0
1761870000000|2025-10-31 00:20:00|25.26|23.26|25.08|23.08|25.26|23.26|25.06|23.06|0
1761870300000|2025-10-31 00:25:00|25.09|23.09|24.92|22.92|25.12|23.12|24.88|22.88|0
1761870600000|2025-10-31 00:30:00|24.94|22.94|24.97|22.97|24.97|22.97|24.87|22.87|0
1761870900000|2025-10-31 00:35:00|24.98|22.98|25.06|23.06|25.09|23.09|24.9|22.9|0
1761871200000|2025-10-31 00:40:00|25.07|23.07|24.98|22.98|25.07|23.07|24.97|22.97|0
1761871500000|2025-10-31 00:45:00|24.97|22.97|25.01|23.01|25.04|23.04|24.94|22.94|0
1761871800000|2025-10-31 00:50:00|25.03|23.03|24.95|22.95|25.04|23.04|24.95|22.95|0
1761872100000|2025-10-31 00:55:00|24.96|22.96|24.98|22.98|25.02|23.02|24.94|22.94|0
1761872400000|2025-10-31 01:00:00|24.99|22.99|25.02|23.02|25.06|23.06|24.96|22.96|0
1761872700000|2025-10-31 01:05:00|25.03|23.03|25.01|23.01|25.04|23.04|24.96|22.96|0
1761873000000|2025-10-31 01:10:00|25.02|23.02|25.04|23.04|25.06|23.06|24.97|22.97|0
1761873300000|2025-10-31 01:15:00|25.03|23.03|25.07|23.07|25.12|23.12|24.98|22.98|0
1761873600000|2025-10-31 01:20:00|25.05|23.05|25.11|23.11|25.14|23.14|25.03|23.03|0
1761873900000|2025-10-31 01:25:00|25.1|23.1|25.11|23.11|25.12|23.12|25.06|23.06|0
1761874200000|2025-10-31 01:30:00|25.09|23.09|25.09|23.09|25.14|23.14|25.08|23.08|0
1761874500000|2025-10-31 01:35:00|25.08|23.08|24.85|22.85|25.13|23.13|24.83|22.83|0
1761874800000|2025-10-31 01:40:00|24.84|22.84|24.88|22.88|24.9|22.9|24.82|22.82|0
1761875100000|2025-10-31 01:45:00|24.87|22.87|24.96|22.96|25|23|24.87|22.87|0
1761875400000|2025-10-31 01:50:00|24.95|22.95|24.95|22.95|24.98|22.98|24.93|22.93|0
1761875700000|2025-10-31 01:55:00|24.94|22.94|24.86|22.86|24.96|22.96|24.81|22.81|0
1761876000000|2025-10-31 02:00:00|24.85|22.85|24.86|22.86|24.89|22.89|24.83|22.83|0
1761876300000|2025-10-31 02:05:00|24.84|22.84|24.91|22.91|24.94|22.94|24.83|22.83|0
1761876600000|2025-10-31 02:10:00|24.93|22.93|24.95|22.95|24.98|22.98|24.9|22.9|0
1761876900000|2025-10-31 02:15:00|24.94|22.94|24.93|22.93|24.99|22.99|24.93|22.93|0
1761877200000|2025-10-31 02:20:00|24.95|22.95|24.96|22.96|25|23|24.94|22.94|0
1761877500000|2025-10-31 02:25:00|24.95|22.95|24.98|22.98|25.01|23.01|24.93|22.93|0
1761877800000|2025-10-31 02:30:00|24.99|22.99|25.1|23.1|25.13|23.13|24.96|22.96|0
1761878100000|2025-10-31 02:35:00|25.12|23.12|25.15|23.15|25.19|23.19|25.07|23.07|0
1761878400000|2025-10-31 02:40:00|25.14|23.14|25.16|23.16|25.2|23.2|25.13|23.13|0
1761878700000|2025-10-31 02:45:00|25.17|23.17|25.14|23.14|25.19|23.19|25.13|23.13|0
1761879000000|2025-10-31 02:50:00|25.13|23.13|25.15|23.15|25.17|23.17|25.12|23.12|0
1761879300000|2025-10-31 02:55:00|25.14|23.14|25.14|23.14|25.18|23.18|25.09|23.09|0
1761879600000|2025-10-31 03:00:00|25.15|23.15|25.1|23.1|25.18|23.18|25.08|23.08|0
1761879900000|2025-10-31 03:05:00|25.09|23.09|25.1|23.1|25.12|23.12|25.07|23.07|0
1761880200000|2025-10-31 03:10:00|25.09|23.09|25.12|23.12|25.16|23.16|25.07|23.07|0
1761880500000|2025-10-31 03:15:00|25.13|23.13|25.1|23.1|25.15|23.15|25.08|23.08|0
1761880800000|2025-10-31 03:20:00|25.11|23.11|25.21|23.21|25.3|23.3|25.09|23.09|0
1761881100000|2025-10-31 03:25:00|25.22|23.22|25.22|23.22|25.25|23.25|25.17|23.17|0
1761881400000|2025-10-31 03:30:00|25.21|23.21|25.11|23.11|25.25|23.25|25.08|23.08|0
1761881700000|2025-10-31 03:35:00|25.13|23.13|25.12|23.12|25.15|23.15|25.07|23.07|0
1761882000000|2025-10-31 03:40:00|25.13|23.13|25.06|23.06|25.13|23.13|25.06|23.06|0
1761882300000|2025-10-31 03:45:00|25.07|23.07|25.06|23.06|25.08|23.08|25.04|23.04|0
1761882600000|2025-10-31 03:50:00|25.05|23.05|25.07|23.07|25.08|23.08|25.05|23.05|0
1761882900000|2025-10-31 03:55:00|25.06|23.06|25.06|23.06|25.08|23.08|25.03|23.03|0
1761883200000|2025-10-31 04:00:00|25.07|23.07|25.03|23.03|25.1|23.1|25|23|0
1761883500000|2025-10-31 04:05:00|25.02|23.02|24.92|22.92|25.03|23.03|24.88|22.88|0
1761883800000|2025-10-31 04:10:00|24.91|22.91|24.86|22.86|24.94|22.94|24.85|22.85|0
1761884100000|2025-10-31 04:15:00|24.85|22.85|24.88|22.88|24.9|22.9|24.83|22.83|0
1761884400000|2025-10-31 04:20:00|24.87|22.87|24.87|22.87|24.95|22.95|24.85|22.85|0
1761884700000|2025-10-31 04:25:00|24.86|22.86|25.01|23.01|25.01|23.01|24.85|22.85|0
1761885000000|2025-10-31 04:30:00|25.02|23.02|24.9|22.9|25.02|23.02|24.88|22.88|0
1761885300000|2025-10-31 04:35:00|24.89|22.89|24.93|22.93|24.93|22.93|24.88|22.88|0
1761885600000|2025-10-31 04:40:00|24.91|22.91|24.9|22.9|24.93|22.93|24.9|22.9|0
1761885900000|2025-10-31 04:45:00|24.89|22.89|24.91|22.91|24.95|22.95|24.88|22.88|0
1761886200000|2025-10-31 04:50:00|24.92|22.92|24.92|22.92|24.94|22.94|24.89|22.89|0
1761886500000|2025-10-31 04:55:00|24.93|22.93|24.92|22.92|24.93|22.93|24.89|22.89|0
1761886800000|2025-10-31 05:00:00|24.93|22.93|24.96|22.96|24.97|22.97|24.84|22.84|0
1761887100000|2025-10-31 05:05:00|24.97|22.97|24.95|22.95|24.99|22.99|24.92|22.92|0
1761887400000|2025-10-31 05:10:00|24.94|22.94|25.01|23.01|25.01|23.01|24.92|22.92|0
1761887700000|2025-10-31 05:15:00|25|23|24.99|22.99|25.02|23.02|24.95|22.95|0
1761888000000|2025-10-31 05:20:00|24.98|22.98|25.02|23.02|25.02|23.02|24.97|22.97|0
1761888300000|2025-10-31 05:25:00|25.01|23.01|25.07|23.07|25.09|23.09|24.99|22.99|0
1761888600000|2025-10-31 05:30:00|25.08|23.08|25.03|23.03|25.08|23.08|25.03|23.03|0
1761888900000|2025-10-31 05:35:00|25.05|23.05|25.04|23.04|25.06|23.06|25.02|23.02|0
1761889200000|2025-10-31 05:40:00|25.05|23.05|25.04|23.04|25.06|23.06|25.01|23.01|0
1761889500000|2025-10-31 05:45:00|25.03|23.03|25.1|23.1|25.11|23.11|25.03|23.03|0
1761889800000|2025-10-31 05:50:00|25.11|23.11|25.2|23.2|25.22|23.22|25.08|23.08|0
1761890100000|2025-10-31 05:55:00|25.19|23.19|25.14|23.14|25.23|23.23|25.12|23.12|0
1761890400000|2025-10-31 06:00:00|25.15|23.15|25.21|23.21|25.23|23.23|25.15|23.15|0
1761890700000|2025-10-31 06:05:00|25.2|23.2|25.05|23.05|25.21|23.21|25.04|23.04|0
1761891000000|2025-10-31 06:10:00|25.06|23.06|25.11|23.11|25.11|23.11|25.03|23.03|0
1761891300000|2025-10-31 06:15:00|25.12|23.12|25.12|23.12|25.13|23.13|25.06|23.06|0
1761891600000|2025-10-31 06:20:00|25.11|23.11|25.11|23.11|25.16|23.16|25.06|23.06|0
1761891900000|2025-10-31 06:25:00|25.12|23.12|25|23|25.12|23.12|24.91|22.91|0
1761892200000|2025-10-31 06:30:00|24.99|22.99|25.01|23.01|25.04|23.04|24.89|22.89|0
1761892500000|2025-10-31 06:35:00|25|23|24.97|22.97|25.02|23.02|24.92|22.92|0
1761892800000|2025-10-31 06:40:00|24.96|22.96|25.01|23.01|25.02|23.02|24.88|22.88|0
1761893100000|2025-10-31 06:45:00|25.03|23.03|25.18|23.18|25.21|23.21|25.02|23.02|0
1761893400000|2025-10-31 06:50:00|25.19|23.19|25.2|23.2|25.25|23.25|25.12|23.12|0
1761893700000|2025-10-31 06:55:00|25.21|23.21|25.3|23.3|25.32|23.32|25.19|23.19|0
1761894000000|2025-10-31 07:00:00|25.32|23.32|25.25|23.25|25.32|23.32|25.17|23.17|0
1761894300000|2025-10-31 07:05:00|25.26|23.26|25.26|23.26|25.28|23.28|25.2|23.2|0
1761894600000|2025-10-31 07:10:00|25.27|23.27|25.31|23.31|25.34|23.34|25.26|23.26|0
1761894900000|2025-10-31 07:15:00|25.3|23.3|25.27|23.27|25.32|23.32|25.24|23.24|0
1761895200000|2025-10-31 07:20:00|25.25|23.25|25.25|23.25|25.29|23.29|25.22|23.22|0
1761895500000|2025-10-31 07:25:00|25.24|23.24|25.1|23.1|25.26|23.26|25.08|23.08|0
1761895800000|2025-10-31 07:30:00|25.09|23.09|25.06|23.06|25.12|23.12|25.03|23.03|0
1761896100000|2025-10-31 07:35:00|25.07|23.07|24.91|22.91|25.08|23.08|24.86|22.86|0
1761896400000|2025-10-31 07:40:00|24.9|22.9|24.86|22.86|24.93|22.93|24.85|22.85|0
1761896700000|2025-10-31 07:45:00|24.85|22.85|24.86|22.86|24.92|22.92|24.82|22.82|0
1761897000000|2025-10-31 07:50:00|24.87|22.87|24.86|22.86|24.89|22.89|24.84|22.84|0
1761897300000|2025-10-31 07:55:00|24.87|22.87|24.75|22.75|24.88|22.88|24.73|22.73|0
1761897600000|2025-10-31 08:00:00|24.79|22.79|24.72|22.72|24.83|22.83|24.67|22.67|0
1761897900000|2025-10-31 08:05:00|24.76|22.76|24.71|22.71|24.91|22.91|24.71|22.71|0
1761898200000|2025-10-31 08:10:00|24.72|22.72|24.88|22.88|24.89|22.89|24.64|22.64|0
1761898500000|2025-10-31 08:15:00|24.87|22.87|24.86|22.86|24.92|22.92|24.8|22.8|0
1761898800000|2025-10-31 08:20:00|24.87|22.87|24.89|22.89|25.02|23.02|24.84|22.84|0
1761899100000|2025-10-31 08:25:00|24.88|22.88|24.82|22.82|24.98|22.98|24.81|22.81|0
1761899400000|2025-10-31 08:30:00|24.83|22.83|24.87|22.87|24.91|22.91|24.75|22.75|0
1761899700000|2025-10-31 08:35:00|24.86|22.86|24.86|22.86|24.92|22.92|24.79|22.79|0
1761900000000|2025-10-31 08:40:00|24.87|22.87|24.75|22.75|24.88|22.88|24.73|22.73|0
1761900300000|2025-10-31 08:45:00|24.76|22.76|24.76|22.76|24.82|22.82|24.73|22.73|0
1761900600000|2025-10-31 08:50:00|24.77|22.77|24.75|22.75|24.85|22.85|24.74|22.74|0
1761900900000|2025-10-31 08:55:00|24.73|22.73|24.67|22.67|24.76|22.76|24.64|22.64|0
1761901200000|2025-10-31 09:00:00|24.66|22.66|24.72|22.72|24.74|22.74|24.62|22.62|0
1761901500000|2025-10-31 09:05:00|24.71|22.71|24.71|22.71|24.73|22.73|24.64|22.64|0
1761901800000|2025-10-31 09:10:00|24.7|22.7|24.69|22.69|24.73|22.73|24.69|22.69|0
1761902100000|2025-10-31 09:15:00|24.71|22.71|24.66|22.66|24.72|22.72|24.64|22.64|0
1761902400000|2025-10-31 09:20:00|24.65|22.65|24.72|22.72|24.74|22.74|24.65|22.65|0
1761902700000|2025-10-31 09:25:00|24.71|22.71|24.73|22.73|24.74|22.74|24.7|22.7|0
1761903000000|2025-10-31 09:30:00|24.72|22.72|24.7|22.7|24.73|22.73|24.69|22.69|0
1761903300000|2025-10-31 09:35:00|24.71|22.71|24.79|22.79|24.82|22.82|24.7|22.7|0
1761903600000|2025-10-31 09:40:00|24.81|22.81|24.82|22.82|24.87|22.87|24.75|22.75|0
1761903900000|2025-10-31 09:45:00|24.83|22.83|24.8|22.8|24.84|22.84|24.77|22.77|0
1761904200000|2025-10-31 09:50:00|24.79|22.79|24.8|22.8|24.82|22.82|24.7|22.7|0
1761904500000|2025-10-31 09:55:00|24.81|22.81|24.79|22.79|24.84|22.84|24.77|22.77|0
1761904800000|2025-10-31 10:00:00|24.78|22.78|24.81|22.81|24.84|22.84|24.78|22.78|0
1761905100000|2025-10-31 10:05:00|24.82|22.82|24.86|22.86|24.87|22.87|24.8|22.8|0
1761905400000|2025-10-31 10:10:00|24.87|22.87|24.87|22.87|24.88|22.88|24.84|22.84|0
1761905700000|2025-10-31 10:15:00|24.86|22.86|24.91|22.91|24.95|22.95|24.86|22.86|0
1761906000000|2025-10-31 10:20:00|24.9|22.9|24.9|22.9|24.95|22.95|24.87|22.87|0
1761906300000|2025-10-31 10:25:00|24.91|22.91|24.99|22.99|25.04|23.04|24.9|22.9|0
1761906600000|2025-10-31 10:30:00|25.02|23.02|24.94|22.94|25.02|23.02|24.87|22.87|0
1761906900000|2025-10-31 10:35:00|24.93|22.93|24.91|22.91|24.98|22.98|24.88|22.88|0
1761907200000|2025-10-31 10:40:00|24.9|22.9|24.8|22.8|24.91|22.91|24.79|22.79|0
1761907500000|2025-10-31 10:45:00|24.81|22.81|24.8|22.8|24.83|22.83|24.77|22.77|0
1761907800000|2025-10-31 10:50:00|24.82|22.82|24.77|22.77|24.83|22.83|24.74|22.74|0
1761908100000|2025-10-31 10:55:00|24.76|22.76|24.86|22.86|24.88|22.88|24.75|22.75|0
1761908400000|2025-10-31 11:00:00|24.84|22.84|24.91|22.91|24.97|22.97|24.76|22.76|0
1761908700000|2025-10-31 11:05:00|24.88|22.88|24.75|22.75|24.91|22.91|24.74|22.74|0
1761909000000|2025-10-31 11:10:00|24.74|22.74|24.79|22.79|24.83|22.83|24.74|22.74|0
1761909300000|2025-10-31 11:15:00|24.8|22.8|24.89|22.89|24.9|22.9|24.75|22.75|0
1761909600000|2025-10-31 11:20:00|24.88|22.88|24.86|22.86|24.89|22.89|24.78|22.78|0
1761909900000|2025-10-31 11:25:00|24.85|22.85|24.76|22.76|24.86|22.86|24.73|22.73|0
1761910200000|2025-10-31 11:30:00|24.77|22.77|24.77|22.77|24.79|22.79|24.7|22.7|0
1761910500000|2025-10-31 11:35:00|24.78|22.78|24.76|22.76|24.82|22.82|24.74|22.74|0
1761910800000|2025-10-31 11:40:00|24.75|22.75|24.7|22.7|24.77|22.77|24.7|22.7|0
1761911100000|2025-10-31 11:45:00|24.71|22.71|24.72|22.72|24.74|22.74|24.68|22.68|0
1761911400000|2025-10-31 11:50:00|24.71|22.71|24.58|22.58|24.71|22.71|24.54|22.54|0
1761911700000|2025-10-31 11:55:00|24.59|22.59|24.7|22.7|24.73|22.73|24.59|22.59|0
1761912000000|2025-10-31 12:00:00|24.72|22.72|24.61|22.61|24.74|22.74|23.33|21.33|0
1761912300000|2025-10-31 12:05:00|24.62|22.62|24.62|22.62|24.64|22.64|24.58|22.58|0
1761912600000|2025-10-31 12:10:00|24.61|22.61|24.51|22.51|24.62|22.62|24.49|22.49|0
1761912900000|2025-10-31 12:15:00|24.52|22.52|24.39|22.39|24.52|22.52|24.34|22.34|0
1761913200000|2025-10-31 12:20:00|24.41|22.41|24.37|22.37|24.43|22.43|24.34|22.34|0
1761913500000|2025-10-31 12:25:00|24.38|22.38|24.38|22.38|24.42|22.42|24.34|22.34|0
1761913800000|2025-10-31 12:30:00|24.43|22.43|24.57|22.57|24.6|22.6|24.39|22.39|0
1761914100000|2025-10-31 12:35:00|24.56|22.56|24.75|22.75|24.89|22.89|24.51|22.51|0
1761914400000|2025-10-31 12:40:00|24.76|22.76|24.95|22.95|25.06|23.06|24.76|22.76|0
1761914700000|2025-10-31 12:45:00|24.93|22.93|24.87|22.87|25|23|24.83|22.83|0
1761915000000|2025-10-31 12:50:00|24.84|22.84|24.65|22.65|24.86|22.86|24.65|22.65|0
1761915300000|2025-10-31 12:55:00|24.66|22.66|24.83|22.83|24.89|22.89|24.66|22.66|0
1761915600000|2025-10-31 13:00:00|24.85|22.85|24.76|22.76|24.85|22.85|24.75|22.75|0
1761915900000|2025-10-31 13:05:00|24.75|22.75|24.88|22.88|24.93|22.93|24.72|22.72|0
1761916200000|2025-10-31 13:10:00|24.89|22.89|24.78|22.78|24.92|22.92|24.74|22.74|0
1761916500000|2025-10-31 13:15:00|24.77|22.77|24.87|22.87|24.87|22.87|24.73|22.73|0
1761916800000|2025-10-31 13:20:00|24.88|22.88|25.06|22.68|25.06|22.89|24.85|22.68|0
1761917100000|2025-10-31 13:25:00|25.08|22.69|25.08|22.69|25.16|22.76|25.03|22.65|0
1761917400000|2025-10-31 13:30:00|25.06|22.68|25.36|23.36|25.37|23.37|24.89|22.68|0
1761917700000|2025-10-31 13:35:00|25.35|23.35|25.29|23.29|25.42|23.42|25.14|23.14|0
1761918000000|2025-10-31 13:40:00|25.28|23.28|25.73|23.73|25.78|23.78|25.28|23.28|0
1761918300000|2025-10-31 13:45:00|25.74|23.74|25.68|23.68|25.97|23.97|25.6|23.6|0
1761918600000|2025-10-31 13:50:00|25.67|23.67|25.71|23.71|25.79|23.79|25.44|23.44|0
1761918900000|2025-10-31 13:55:00|25.7|23.7|25.76|23.76|25.92|23.92|25.7|23.7|0
1761919200000|2025-10-31 14:00:00|25.75|23.75|26.02|24.02|26.02|24.02|25.62|23.62|0
1761919500000|2025-10-31 14:05:00|26.01|24.01|26.03|24.03|26.03|24.03|25.7|23.7|0
1761919800000|2025-10-31 14:10:00|26.02|24.02|26.08|24.08|26.2|24.2|25.91|23.91|0
1761920100000|2025-10-31 14:15:00|26.05|24.05|25.82|23.82|26.12|24.12|25.78|23.78|0
1761920400000|2025-10-31 14:20:00|25.83|23.83|25.93|23.93|26.4|24.4|25.83|23.83|0
1761920700000|2025-10-31 14:25:00|25.95|23.95|25.92|23.92|26.04|24.04|25.87|23.87|0
1761921000000|2025-10-31 14:30:00|25.93|23.93|25.84|23.84|25.98|23.98|25.8|23.8|0
1761921300000|2025-10-31 14:35:00|25.85|23.85|25.87|23.87|25.92|23.92|25.77|23.77|0
1761921600000|2025-10-31 14:40:00|25.86|23.86|25.73|23.73|25.93|23.93|25.65|23.65|0
1761921900000|2025-10-31 14:45:00|25.72|23.72|25.8|23.8|25.8|23.8|25.55|23.55|0
1761922200000|2025-10-31 14:50:00|25.81|23.81|25.97|23.97|25.98|23.98|25.8|23.8|0
1761922500000|2025-10-31 14:55:00|25.96|23.96|25.95|23.95|26.06|24.06|25.93|23.93|0
1761922800000|2025-10-31 15:00:00|25.96|23.96|26.08|24.08|26.12|24.12|25.86|23.86|0
1761923100000|2025-10-31 15:05:00|26.07|24.07|26.27|24.27|26.27|24.27|26.01|24.01|0
1761923400000|2025-10-31 15:10:00|26.28|24.28|26.35|24.35|26.4|24.4|26.18|24.18|0
1761923700000|2025-10-31 15:15:00|26.36|24.36|26.22|24.22|26.39|24.39|26.18|24.18|0
1761924000000|2025-10-31 15:20:00|26.23|24.23|26.35|24.35|26.39|24.39|26.23|24.23|0
1761924300000|2025-10-31 15:25:00|26.36|24.36|26.56|24.56|26.62|24.62|26.34|24.34|0
1761924600000|2025-10-31 15:30:00|26.55|24.55|26.47|24.47|26.63|24.63|26.39|24.39|0
1761924900000|2025-10-31 15:35:00|26.48|24.48|26.9|24.9|26.9|24.9|26.47|24.47|0
1761925200000|2025-10-31 15:40:00|26.91|24.91|26.99|24.99|27.42|25.42|26.87|24.87|0
1761925500000|2025-10-31 15:45:00|27|25|27.33|25.33|27.39|25.39|26.82|24.82|0
1761925800000|2025-10-31 15:50:00|27.34|25.34|27.16|25.16|27.43|25.43|27.04|25.04|0
1761926100000|2025-10-31 15:55:00|27.17|25.17|27.25|25.25|27.39|25.39|27.11|25.11|0
1761926400000|2025-10-31 16:00:00|27.28|25.28|27.28|25.28|27.55|25.55|27.27|25.27|0
1761926700000|2025-10-31 16:05:00|27.29|25.29|27.53|25.53|27.54|25.54|27.14|25.14|0
1761927000000|2025-10-31 16:10:00|27.55|25.55|27.55|25.55|27.71|25.71|27.44|25.44|0
1761927300000|2025-10-31 16:15:00|27.56|25.56|27.99|25.99|27.99|25.99|27.56|25.56|0
1761927600000|2025-10-31 16:20:00|28|26|27.59|25.59|28.12|26.12|27.59|25.59|0
1761927900000|2025-10-31 16:25:00|27.57|25.57|27.24|25.24|27.58|25.58|27.21|25.21|0
1761928200000|2025-10-31 16:30:00|27.26|25.26|27.16|25.16|27.26|25.26|27|25|0
1761928500000|2025-10-31 16:35:00|27.17|25.17|27.24|25.24|27.31|25.31|27.09|25.09|0
1761928800000|2025-10-31 16:40:00|27.25|25.25|27.62|25.62|27.74|25.74|27.25|25.25|0
1761929100000|2025-10-31 16:45:00|27.63|25.63|27.73|25.73|27.84|25.84|27.52|25.52|0
1761929400000|2025-10-31 16:50:00|27.74|25.74|28.08|26.08|28.13|26.13|27.69|25.69|0
1761929700000|2025-10-31 16:55:00|28.07|26.07|28.28|26.28|28.46|26.46|28|26|0
1761930000000|2025-10-31 17:00:00|28.29|26.29|28.57|26.57|28.63|26.63|28.15|26.15|0
1761930300000|2025-10-31 17:05:00|28.58|26.58|28.42|26.42|28.71|26.71|28.42|26.42|0
1761930600000|2025-10-31 17:10:00|28.43|26.43|28.79|26.79|28.87|26.87|28.37|26.37|0
1761930900000|2025-10-31 17:15:00|28.8|26.8|29.11|27.11|29.12|27.12|28.78|26.78|0
1761931200000|2025-10-31 17:20:00|29.12|27.12|29.14|27.14|29.33|27.33|29.01|27.01|0
1761931500000|2025-10-31 17:25:00|29.12|27.12|28.96|26.96|29.12|27.12|28.83|26.83|0
1761931800000|2025-10-31 17:30:00|28.95|26.95|28.77|26.77|29.06|27.06|28.47|26.47|0
1761932100000|2025-10-31 17:35:00|28.76|26.76|28.77|26.77|29.13|27.13|28.62|26.62|0
1761932400000|2025-10-31 17:40:00|28.76|26.76|28.58|26.58|28.9|26.9|28.5|26.5|0
1761932700000|2025-10-31 17:45:00|28.57|26.57|28.23|26.23|28.57|26.57|28.2|26.2|0
1761933000000|2025-10-31 17:50:00|28.22|26.22|28.17|26.17|28.32|26.32|28.09|26.09|0
1761933300000|2025-10-31 17:55:00|28.16|26.16|28.42|26.42|28.47|26.47|28.16|26.16|0
1761933600000|2025-10-31 18:00:00|28.41|26.41|27.8|25.8|28.43|26.43|27.79|25.79|0
1761933900000|2025-10-31 18:05:00|27.78|25.78|27.84|25.84|27.92|25.92|27.7|25.7|0
1761934200000|2025-10-31 18:10:00|27.83|25.83|27.62|25.62|27.88|25.88|27.6|25.6|0
1761934500000|2025-10-31 18:15:00|27.63|25.63|27.68|25.68|27.77|25.77|27.54|25.54|0
1761934800000|2025-10-31 18:20:00|27.71|25.71|27.43|25.43|27.71|25.71|27.42|25.42|0
1761935100000|2025-10-31 18:25:00|27.41|25.41|27.42|25.42|27.54|25.54|27.33|25.33|0
1761935400000|2025-10-31 18:30:00|27.41|25.41|27.32|25.32|27.45|25.45|27.3|25.3|0
1761935700000|2025-10-31 18:35:00|27.34|25.34|27.29|25.29|27.48|25.48|27.29|25.29|0
1761936000000|2025-10-31 18:40:00|27.28|25.28|27.24|25.24|27.37|25.37|27.19|25.19|0
1761936300000|2025-10-31 18:45:00|27.23|25.23|27.33|25.33|27.4|25.4|27.23|25.23|0
1761936600000|2025-10-31 18:50:00|27.34|25.34|27.45|25.45|27.47|25.47|27.29|25.29|0
1761936900000|2025-10-31 18:55:00|27.48|25.48|27.1|25.1|27.5|25.5|27.08|25.08|0
1761937200000|2025-10-31 19:00:00|27.09|25.09|27.17|25.17|27.25|25.25|26.99|24.99|0
1761937500000|2025-10-31 19:05:00|27.16|25.16|27.12|25.12|27.18|25.18|27.03|25.03|0
1761937800000|2025-10-31 19:10:00|27.11|25.11|27.05|25.05|27.12|25.12|27.01|25.01|0
1761938100000|2025-10-31 19:15:00|27.04|25.04|26.84|24.84|27.08|25.08|26.82|24.82|0
1761938400000|2025-10-31 19:20:00|26.83|24.83|26.73|24.73|26.86|24.86|26.66|24.66|0
1761938700000|2025-10-31 19:25:00|26.72|24.72|26.63|24.63|26.76|24.76|26.54|24.54|0
1761939000000|2025-10-31 19:30:00|26.64|24.64|26.56|24.56|26.76|24.76|26.44|24.44|0
1761939300000|2025-10-31 19:35:00|26.54|24.54|26.77|24.77|26.77|24.77|26.54|24.54|0
1761939600000|2025-10-31 19:40:00|26.76|24.76|26.81|24.81|26.88|24.88|26.75|24.75|0
1761939900000|2025-10-31 19:45:00|26.8|24.8|27.1|25.1|27.12|25.12|26.79|24.79|0
1761940200000|2025-10-31 19:50:00|27.08|25.08|27.25|25.25|27.25|25.25|26.67|24.67|0
1761940500000|2025-10-31 19:55:00|27.31|25.31|27.38|25.38|27.4|25.4|27.13|25.13|0
1761940800000|2025-10-31 20:00:00|27.45|25.45|27.53|25.53|30.01|28.01|27.32|25.32|0
1761941100000|2025-10-31 20:05:00|27.54|25.54|27.6|25.6|27.67|25.67|27.49|25.49|0
1761941400000|2025-10-31 20:10:00|27.58|25.58|27.3|25.3|27.6|25.6|27.3|25.3|0
1762132500000|2025-11-03 01:15:00|26.27|24.27|26.23|24.23|26.5|24.27|26.23|23.98|0
1762132800000|2025-11-03 01:20:00|26.22|24.22|26.32|24.32|26.33|24.33|26.22|24.22|0
1762133100000|2025-11-03 01:25:00|26.31|24.31|26.32|24.32|26.34|24.34|26.29|24.29|0
1762133400000|2025-11-03 01:30:00|26.31|24.31|26.31|24.31|26.34|24.34|26.28|24.28|0
1762133700000|2025-11-03 01:35:00|26.32|24.32|26.36|24.36|26.37|24.37|26.29|24.29|0
1762134000000|2025-11-03 01:40:00|26.35|24.35|26.43|24.43|26.53|24.53|26.34|24.34|0
1762134300000|2025-11-03 01:45:00|26.42|24.42|26.44|24.44|26.47|24.47|26.4|24.4|0
1762134600000|2025-11-03 01:50:00|26.43|24.43|26.47|24.47|26.49|24.49|26.42|24.42|0
1762134900000|2025-11-03 01:55:00|26.46|24.46|26.51|24.51|26.51|24.51|26.42|24.42|0
1762135200000|2025-11-03 02:00:00|26.5|24.5|26.49|24.49|26.54|24.54|26.46|24.46|0
1762135500000|2025-11-03 02:05:00|26.5|24.5|26.44|24.44|26.5|24.5|26.39|24.39|0
1762135800000|2025-11-03 02:10:00|26.45|24.45|26.44|24.44|26.48|24.48|26.4|24.4|0
1762136100000|2025-11-03 02:15:00|26.45|24.45|26.42|24.42|26.47|24.47|26.39|24.39|0
1762136400000|2025-11-03 02:20:00|26.41|24.41|26.36|24.36|26.48|24.48|26.31|24.31|0
1762136700000|2025-11-03 02:25:00|26.35|24.35|26.37|24.37|26.4|24.4|26.33|24.33|0
1762137000000|2025-11-03 02:30:00|26.38|24.38|26.39|24.39|26.42|24.42|26.33|24.33|0
1762137300000|2025-11-03 02:35:00|26.4|24.4|26.56|24.56|26.57|24.57|26.4|24.4|0
1762137600000|2025-11-03 02:40:00|26.57|24.57|26.55|24.55|26.57|24.57|26.51|24.51|0
1762137900000|2025-11-03 02:45:00|26.56|24.56|26.55|24.55|26.57|24.57|26.52|24.52|0
1762138200000|2025-11-03 02:50:00|26.54|24.54|26.55|24.55|26.58|24.58|26.51|24.51|0
1762138500000|2025-11-03 02:55:00|26.56|24.56|26.56|24.56|26.61|24.61|26.51|24.51|0
1762138800000|2025-11-03 03:00:00|26.55|24.55|26.57|24.57|26.58|24.58|26.52|24.52|0
1762139100000|2025-11-03 03:05:00|26.58|24.58|26.53|24.53|26.58|24.58|26.51|24.51|0
1762139400000|2025-11-03 03:10:00|26.54|24.54|26.75|24.75|26.78|24.78|26.53|24.53|0
1762139700000|2025-11-03 03:15:00|26.74|24.74|26.73|24.73|26.78|24.78|26.7|24.7|0
1762140000000|2025-11-03 03:20:00|26.74|24.74|26.82|24.82|26.86|24.86|26.72|24.72|0
1762140300000|2025-11-03 03:25:00|26.81|24.81|26.79|24.79|26.83|24.83|26.77|24.77|0
1762140600000|2025-11-03 03:30:00|26.8|24.8|26.74|24.74|26.82|24.82|26.73|24.73|0
1762140900000|2025-11-03 03:35:00|26.73|24.73|26.7|24.7|26.77|24.77|26.68|24.68|0
1762141200000|2025-11-03 03:40:00|26.71|24.71|26.69|24.69|26.77|24.77|26.67|24.67|0
1762141500000|2025-11-03 03:45:00|26.7|24.7|26.69|24.69|26.74|24.74|26.66|24.66|0
1762141800000|2025-11-03 03:50:00|26.68|24.68|26.7|24.7|26.71|24.71|26.66|24.66|0
1762142100000|2025-11-03 03:55:00|26.69|24.69|26.69|24.69|26.71|24.71|26.66|24.66|0
1762142400000|2025-11-03 04:00:00|26.71|24.71|26.73|24.73|26.73|24.73|26.67|24.67|0
1762142700000|2025-11-03 04:05:00|26.71|24.71|26.69|24.69|26.73|24.73|26.66|24.66|0
1762143000000|2025-11-03 04:10:00|26.7|24.7|26.7|24.7|26.72|24.72|26.66|24.66|0
1762143300000|2025-11-03 04:15:00|26.69|24.69|26.7|24.7|26.72|24.72|26.68|24.68|0
1762143600000|2025-11-03 04:20:00|26.69|24.69|26.62|24.62|26.72|24.72|26.6|24.6|0
1762143900000|2025-11-03 04:25:00|26.63|24.63|26.64|24.64|26.67|24.67|26.61|24.61|0
1762144200000|2025-11-03 04:30:00|26.65|24.65|26.63|24.63|26.69|24.69|26.6|24.6|0
1762144500000|2025-11-03 04:35:00|26.64|24.64|26.64|24.64|26.66|24.66|26.6|24.6|0
1762144800000|2025-11-03 04:40:00|26.63|24.63|26.64|24.64|26.68|24.68|26.62|24.62|0
1762145100000|2025-11-03 04:45:00|26.63|24.63|26.64|24.64|26.67|24.67|26.62|24.62|0
1762145400000|2025-11-03 04:50:00|26.65|24.65|26.64|24.64|26.66|24.66|26.62|24.62|0
1762145700000|2025-11-03 04:55:00|26.63|24.63|26.63|24.63|26.66|24.66|26.61|24.61|0
1762146000000|2025-11-03 05:00:00|26.62|24.62|26.62|24.62|26.66|24.66|26.58|24.58|0
1762146300000|2025-11-03 05:05:00|26.64|24.64|26.63|24.63|26.67|24.67|26.62|24.62|0
1762146600000|2025-11-03 05:10:00|26.64|24.64|26.62|24.62|26.67|24.67|26.62|24.62|0
1762146900000|2025-11-03 05:15:00|26.63|24.63|26.73|24.73|26.75|24.75|26.62|24.62|0
1762147200000|2025-11-03 05:20:00|26.74|24.74|26.68|24.68|26.76|24.76|26.67|24.67|0
1762147500000|2025-11-03 05:25:00|26.66|24.66|26.63|24.63|26.7|24.7|26.6|24.6|0
1762147800000|2025-11-03 05:30:00|26.61|24.61|26.63|24.63|26.67|24.67|26.59|24.59|0
1762148100000|2025-11-03 05:35:00|26.64|24.64|26.52|24.52|26.68|24.68|26.51|24.51|0
1762148400000|2025-11-03 05:40:00|26.51|24.51|26.53|24.53|26.56|24.56|26.49|24.49|0
1762148700000|2025-11-03 05:45:00|26.54|24.54|26.6|24.6|26.64|24.64|26.51|24.51|0
1762149000000|2025-11-03 05:50:00|26.61|24.61|26.76|24.76|26.77|24.77|26.56|24.56|0
1762149300000|2025-11-03 05:55:00|26.74|24.74|26.73|24.73|26.78|24.78|26.7|24.7|0
1762149600000|2025-11-03 06:00:00|26.74|24.74|26.63|24.63|26.74|24.74|26.6|24.6|0
1762149900000|2025-11-03 06:05:00|26.64|24.64|26.66|24.66|26.68|24.68|26.62|24.62|0
1762150200000|2025-11-03 06:10:00|26.67|24.67|26.71|24.71|26.71|24.71|26.61|24.61|0
1762150500000|2025-11-03 06:15:00|26.72|24.72|26.69|24.69|26.72|24.72|26.67|24.67|0
1762150800000|2025-11-03 06:20:00|26.7|24.7|26.86|24.86|26.86|24.86|26.67|24.67|0
1762151100000|2025-11-03 06:25:00|26.87|24.87|26.88|24.88|26.93|24.93|26.82|24.82|0
1762151400000|2025-11-03 06:30:00|26.92|24.92|26.84|24.84|26.93|24.93|26.81|24.81|0
1762151700000|2025-11-03 06:35:00|26.83|24.83|26.78|24.78|26.86|24.86|26.76|24.76|0
1762152000000|2025-11-03 06:40:00|26.8|24.8|26.79|24.79|26.85|24.85|26.75|24.75|0
1762152300000|2025-11-03 06:45:00|26.8|24.8|26.91|24.91|26.96|24.96|26.77|24.77|0
1762152600000|2025-11-03 06:50:00|26.9|24.9|26.82|24.82|26.98|24.98|26.76|24.76|0
1762152900000|2025-11-03 06:55:00|26.83|24.83|26.86|24.86|26.88|24.88|26.82|24.82|0
1762153200000|2025-11-03 07:00:00|26.85|24.85|27|25|27.04|25.04|26.81|24.81|0
1762153500000|2025-11-03 07:05:00|27.01|25.01|27.01|25.01|27.07|25.07|26.97|24.97|0
1762153800000|2025-11-03 07:10:00|27.02|25.02|27.04|25.04|27.07|25.07|27|25|0
1762154100000|2025-11-03 07:15:00|27.05|25.05|27.04|25.04|27.07|25.07|26.99|24.99|0
1762154400000|2025-11-03 07:20:00|27.03|25.03|26.99|24.99|27.08|25.08|26.98|24.98|0
1762154700000|2025-11-03 07:25:00|27.02|25.02|27.06|25.06|27.07|25.07|26.99|24.99|0
1762155000000|2025-11-03 07:30:00|27.05|25.05|27.06|25.06|27.07|25.07|26.98|24.98|0
1762155300000|2025-11-03 07:35:00|27.07|25.07|27.09|25.09|27.14|25.14|27.02|25.02|0
1762155600000|2025-11-03 07:40:00|27.08|25.08|27.1|25.1|27.12|25.12|27.07|25.07|0
1762155900000|2025-11-03 07:45:00|27.13|25.13|27.09|25.09|27.13|25.13|27.04|25.04|0
1762156200000|2025-11-03 07:50:00|27.1|25.1|27.13|25.13|27.14|25.14|27.04|25.04|0
1762156500000|2025-11-03 07:55:00|27.08|25.08|27.08|25.08|27.14|25.14|27.03|25.03|0
1762156800000|2025-11-03 08:00:00|27.1|25.1|27|25|27.19|25.19|26.97|24.97|0
1762157100000|2025-11-03 08:05:00|26.99|24.99|27.11|25.11|27.15|25.15|26.92|24.92|0
1762157400000|2025-11-03 08:10:00|27.1|25.1|27.09|25.09|27.26|25.26|27.01|25.01|0
1762157700000|2025-11-03 08:15:00|27.08|25.08|27.05|25.05|27.17|25.17|26.97|24.97|0
1762158000000|2025-11-03 08:20:00|27.08|25.08|27.03|25.03|27.13|25.13|27.01|25.01|0
1762158300000|2025-11-03 08:25:00|27.02|25.02|26.99|24.99|27.05|25.05|26.92|24.92|0
1762158600000|2025-11-03 08:30:00|27|25|26.96|24.96|27|25|26.88|24.88|0
1762158900000|2025-11-03 08:35:00|26.95|24.95|26.93|24.93|26.98|24.98|26.87|24.87|0
1762159200000|2025-11-03 08:40:00|26.94|24.94|26.85|24.85|26.98|24.98|26.85|24.85|0
1762159500000|2025-11-03 08:45:00|26.76|24.76|26.83|24.83|26.87|24.87|26.69|24.69|0
1762159800000|2025-11-03 08:50:00|26.82|24.82|26.69|24.69|26.84|24.84|26.63|24.63|0
1762160100000|2025-11-03 08:55:00|26.7|24.7|26.72|24.72|26.76|24.76|26.64|24.64|0
1762160400000|2025-11-03 09:00:00|26.7|24.7|26.61|24.61|26.77|24.77|26.61|24.61|0
1762160700000|2025-11-03 09:05:00|26.6|24.6|26.52|24.52|26.64|24.64|26.5|24.5|0
1762161000000|2025-11-03 09:10:00|26.51|24.51|26.52|24.52|26.55|24.55|26.47|24.47|0
1762161300000|2025-11-03 09:15:00|26.51|24.51|26.42|24.42|26.51|24.51|26.36|24.36|0
1762161600000|2025-11-03 09:20:00|26.41|24.41|26.33|24.33|26.44|24.44|26.31|24.31|0
1762161900000|2025-11-03 09:25:00|26.34|24.34|26.22|24.22|26.34|24.34|26.22|24.22|0
1762162200000|2025-11-03 09:30:00|26.21|24.21|26.26|24.26|26.28|24.28|26.11|24.11|0
1762162500000|2025-11-03 09:35:00|26.27|24.27|26.22|24.22|26.32|24.32|26.21|24.21|0
1762162800000|2025-11-03 09:40:00|26.2|24.2|26.25|24.25|26.25|24.25|26.2|24.2|0
1762163100000|2025-11-03 09:45:00|26.24|24.24|26.35|24.35|26.36|24.36|26.24|24.24|0
1762163400000|2025-11-03 09:50:00|26.34|24.34|26.33|24.33|26.38|24.38|26.28|24.28|0
1762163700000|2025-11-03 09:55:00|26.34|24.34|26.46|24.46|26.46|24.46|26.34|24.34|0
1762164000000|2025-11-03 10:00:00|26.44|24.44|26.45|24.45|26.48|24.48|26.37|24.37|0
1762164300000|2025-11-03 10:05:00|26.44|24.44|26.32|24.32|26.47|24.47|26.32|24.32|0
1762164600000|2025-11-03 10:10:00|26.34|24.34|26.33|24.33|26.38|24.38|26.31|24.31|0
1762164900000|2025-11-03 10:15:00|26.35|24.35|26.38|24.38|26.4|24.4|26.28|24.28|0
1762165200000|2025-11-03 10:20:00|26.37|24.37|26.35|24.35|26.39|24.39|26.31|24.31|0
1762165500000|2025-11-03 10:25:00|26.34|24.34|26.24|24.24|26.37|24.37|26.22|24.22|0
1762165800000|2025-11-03 10:30:00|26.25|24.25|26.24|24.24|26.28|24.28|26.19|24.19|0
1762166100000|2025-11-03 10:35:00|26.23|24.23|26.26|24.26|26.26|24.26|26.16|24.16|0
1762166400000|2025-11-03 10:40:00|26.25|24.25|26.13|24.13|26.27|24.27|26.13|24.13|0
1762166700000|2025-11-03 10:45:00|26.15|24.15|26.13|24.13|26.18|24.18|26.09|24.09|0
1762167000000|2025-11-03 10:50:00|26.11|24.11|26.06|24.06|26.16|24.16|26.02|24.02|0
1762167300000|2025-11-03 10:55:00|26.03|24.03|26.25|24.25|26.25|24.25|26.03|24.03|0
1762167600000|2025-11-03 11:00:00|26.18|24.18|26.17|24.17|26.26|24.26|26.11|24.11|0
1762167900000|2025-11-03 11:05:00|26.16|24.16|26.09|24.09|26.18|24.18|26.07|24.07|0
1762168200000|2025-11-03 11:10:00|26.08|24.08|26.07|24.07|26.12|24.12|25.97|23.97|0
1762168500000|2025-11-03 11:15:00|26.05|24.05|25.98|23.98|26.06|24.06|25.96|23.96|0
1762168800000|2025-11-03 11:20:00|25.96|23.96|25.98|23.98|26.02|24.02|25.86|23.86|0
1762169100000|2025-11-03 11:25:00|26|24|26.13|24.13|26.13|24.13|25.94|23.94|0
1762169400000|2025-11-03 11:30:00|26.12|24.12|26.04|24.04|26.16|24.16|26.02|24.02|0
1762169700000|2025-11-03 11:35:00|26.05|24.05|26.03|24.03|26.09|24.09|25.99|23.99|0
1762170000000|2025-11-03 11:40:00|26.02|24.02|26.1|24.1|26.13|24.13|25.99|23.99|0
1762170300000|2025-11-03 11:45:00|26.09|24.09|26|24|26.12|24.12|25.97|23.97|0
1762170600000|2025-11-03 11:50:00|25.99|23.99|25.99|23.99|26.04|24.04|25.97|23.97|0
1762170900000|2025-11-03 11:55:00|26.01|24.01|26.07|24.07|26.07|24.07|25.99|23.99|0
1762171200000|2025-11-03 12:00:00|26.06|24.06|25.99|23.99|26.06|24.06|25.89|23.89|0
1762171500000|2025-11-03 12:05:00|26|24|25.86|23.86|26|24|25.85|23.85|0
1762171800000|2025-11-03 12:10:00|25.85|23.85|25.83|23.83|25.89|23.89|25.8|23.8|0
1762172100000|2025-11-03 12:15:00|25.82|23.82|25.81|23.81|25.92|23.92|25.8|23.8|0
1762172400000|2025-11-03 12:20:00|25.82|23.82|25.92|23.92|25.93|23.93|25.8|23.8|0
1762172700000|2025-11-03 12:25:00|25.93|23.93|25.91|23.91|25.94|23.94|25.84|23.84|0
1762173000000|2025-11-03 12:30:00|25.9|23.9|25.86|23.86|25.92|23.92|25.83|23.83|0
1762173300000|2025-11-03 12:35:00|25.85|23.85|25.9|23.9|25.96|23.96|25.85|23.85|0
1762173600000|2025-11-03 12:40:00|25.89|23.89|25.86|23.86|25.91|23.91|25.81|23.81|0
1762173900000|2025-11-03 12:45:00|25.85|23.85|25.79|23.79|25.93|23.93|25.75|23.75|0
1762174200000|2025-11-03 12:50:00|25.78|23.78|25.83|23.83|25.84|23.84|25.75|23.75|0
1762174500000|2025-11-03 12:55:00|25.81|23.81|25.93|23.93|25.93|23.93|25.8|23.8|0
1762174800000|2025-11-03 13:00:00|25.96|23.96|26.15|24.15|26.19|24.19|25.92|23.92|0
1762175100000|2025-11-03 13:05:00|26.16|24.16|26.17|24.17|26.21|24.21|26.1|24.1|0
1762175400000|2025-11-03 13:10:00|26.16|24.16|26.06|24.06|26.26|24.26|25.99|23.99|0
1762175700000|2025-11-03 13:15:00|26.05|24.05|26.02|24.02|26.09|24.09|26|24|0
1762176000000|2025-11-03 13:20:00|26.01|24.01|26|24|26.07|24.07|25.97|23.97|0
1762176300000|2025-11-03 13:25:00|26.01|24.01|26.11|24.11|26.11|24.11|25.99|23.99|0
1762176600000|2025-11-03 13:30:00|26.09|24.09|25.95|23.95|26.11|24.11|25.92|23.92|0
1762176900000|2025-11-03 13:35:00|25.96|23.96|25.95|23.95|25.99|23.99|25.87|23.87|0
1762177200000|2025-11-03 13:40:00|25.94|23.94|25.91|23.91|25.98|23.98|25.87|23.87|0
1762177500000|2025-11-03 13:45:00|25.9|23.9|25.94|23.94|25.97|23.97|25.85|23.85|0
1762177800000|2025-11-03 13:50:00|25.95|23.95|25.84|23.84|25.97|23.97|25.83|23.83|0
1762178100000|2025-11-03 13:55:00|25.85|23.85|25.85|23.85|25.95|23.95|25.79|23.79|0
1762178400000|2025-11-03 14:00:00|25.83|23.83|25.58|23.58|25.83|23.83|25.35|23.35|0
1762178700000|2025-11-03 14:05:00|25.59|23.59|25.6|23.6|25.7|23.7|25.53|23.53|0
1762179000000|2025-11-03 14:10:00|25.64|23.64|25.64|23.64|25.7|23.7|25.58|23.58|0
1762179300000|2025-11-03 14:15:00|25.65|23.65|25.56|23.56|25.69|23.69|25.54|23.54|0
1762179600000|2025-11-03 14:20:00|25.55|23.55|25.69|23.24|25.69|23.56|25.44|23.23|0
1762179900000|2025-11-03 14:25:00|25.7|23.25|25.67|23.22|25.81|23.36|25.64|23.19|0
1762180200000|2025-11-03 14:30:00|25.44|23.44|25.79|23.79|25.86|23.86|25.44|23.44|0
1762180500000|2025-11-03 14:35:00|25.81|23.81|26.35|24.35|26.35|24.35|25.81|23.81|0
1762180800000|2025-11-03 14:40:00|26.38|24.38|26.78|24.78|26.82|24.82|26.34|24.34|0
1762181100000|2025-11-03 14:45:00|26.77|24.77|26.9|24.9|26.9|24.9|26.65|24.65|0
1762181400000|2025-11-03 14:50:00|26.93|24.93|27.22|25.22|27.26|25.26|26.87|24.87|0
1762181700000|2025-11-03 14:55:00|27.24|25.24|27.24|25.24|27.37|25.37|27.09|25.09|0
1762182000000|2025-11-03 15:00:00|27.23|25.23|27.54|25.54|27.59|25.59|27.2|25.2|0
1762182300000|2025-11-03 15:05:00|27.52|25.52|27.36|25.36|27.77|25.77|27.29|25.29|0
1762182600000|2025-11-03 15:10:00|27.37|25.37|27.49|25.49|27.49|25.49|27.16|25.16|0
1762182900000|2025-11-03 15:15:00|27.5|25.5|27.64|25.64|27.9|25.9|27.49|25.49|0
1762183200000|2025-11-03 15:20:00|27.65|25.65|27.77|25.77|27.84|25.84|27.58|25.58|0
1762183500000|2025-11-03 15:25:00|27.76|25.76|28.42|26.42|28.57|26.57|27.76|25.76|0
1762183800000|2025-11-03 15:30:00|28.43|26.43|28.44|26.44|28.67|26.67|28.4|26.4|0
1762184100000|2025-11-03 15:35:00|28.41|26.41|27.92|25.92|28.52|26.52|27.92|25.92|0
1762184400000|2025-11-03 15:40:00|27.91|25.91|27.56|25.56|27.93|25.93|27.43|25.43|0
1762184700000|2025-11-03 15:45:00|27.57|25.57|27.75|25.75|27.79|25.79|27.46|25.46|0
1762185000000|2025-11-03 15:50:00|27.76|25.76|27.61|25.61|27.76|25.76|27.36|25.36|0
1762185300000|2025-11-03 15:55:00|27.6|25.6|27.35|25.35|27.6|25.6|27.18|25.18|0
1762185600000|2025-11-03 16:00:00|27.32|25.32|27.38|25.38|27.45|25.45|27.22|25.22|0
1762185900000|2025-11-03 16:05:00|27.35|25.35|27.24|25.24|27.4|25.4|27.22|25.22|0
1762186200000|2025-11-03 16:10:00|27.25|25.25|27.27|25.27|27.47|25.47|27.16|25.16|0
1762186500000|2025-11-03 16:15:00|27.25|25.25|27.13|25.13|27.43|25.43|27.08|25.08|0
1762186800000|2025-11-03 16:20:00|27.12|25.12|27.28|25.28|27.33|25.33|27.08|25.08|0
1762187100000|2025-11-03 16:25:00|27.26|25.26|27.47|25.47|27.58|25.58|27.23|25.23|0
1762187400000|2025-11-03 16:30:00|27.46|25.46|27.08|25.08|27.48|25.48|26.96|24.96|0
1762187700000|2025-11-03 16:35:00|27.07|25.07|26.91|24.91|27.36|25.36|26.85|24.85|0
1762188000000|2025-11-03 16:40:00|26.92|24.92|26.98|24.98|26.98|24.98|26.78|24.78|0
1762188300000|2025-11-03 16:45:00|26.97|24.97|27.01|25.01|27.07|25.07|26.87|24.87|0
1762188600000|2025-11-03 16:50:00|27.02|25.02|26.92|24.92|27.19|25.19|26.84|24.84|0
1762188900000|2025-11-03 16:55:00|26.91|24.91|26.6|24.6|26.92|24.92|26.55|24.55|0
1762189200000|2025-11-03 17:00:00|26.64|24.64|26.79|24.79|26.85|24.85|26.64|24.64|0
1762189500000|2025-11-03 17:05:00|26.78|24.78|26.54|24.54|26.79|24.79|26.5|24.5|0
1762189800000|2025-11-03 17:10:00|26.53|24.53|26.32|24.32|26.56|24.56|26.32|24.32|0
1762190100000|2025-11-03 17:15:00|26.33|24.33|26.37|24.37|26.41|24.41|26.2|24.2|0
1762190400000|2025-11-03 17:20:00|26.38|24.38|26.43|24.43|26.43|24.43|26.24|24.24|0
1762190700000|2025-11-03 17:25:00|26.4|24.4|26.75|24.75|26.85|24.85|26.4|24.4|0
1762191000000|2025-11-03 17:30:00|26.71|24.71|26.4|24.4|26.71|24.71|26.35|24.35|0
1762191300000|2025-11-03 17:35:00|26.41|24.41|26.4|24.4|26.46|24.46|26.25|24.25|0
1762191600000|2025-11-03 17:40:00|26.41|24.41|26.39|24.39|26.46|24.46|26.32|24.32|0
1762191900000|2025-11-03 17:45:00|26.38|24.38|26.24|24.24|26.41|24.41|26.21|24.21|0
1762192200000|2025-11-03 17:50:00|26.23|24.23|26.19|24.19|26.34|24.34|26.18|24.18|0
1762192500000|2025-11-03 17:55:00|26.2|24.2|26.17|24.17|26.26|24.26|26.13|24.13|0
1762192800000|2025-11-03 18:00:00|26.16|24.16|26.1|24.1|26.25|24.25|26.09|24.09|0
1762193100000|2025-11-03 18:05:00|26.11|24.11|25.98|23.98|26.13|24.13|25.95|23.95|0
1762193400000|2025-11-03 18:10:00|25.97|23.97|25.92|23.92|26|24|25.86|23.86|0
1762193700000|2025-11-03 18:15:00|25.91|23.91|25.95|23.95|26.06|24.06|25.91|23.91|0
1762194000000|2025-11-03 18:20:00|25.96|23.96|26.05|24.05|26.11|24.11|25.94|23.94|0
1762194300000|2025-11-03 18:25:00|26.04|24.04|26.08|24.08|26.14|24.14|25.98|23.98|0
1762194600000|2025-11-03 18:30:00|26.07|24.07|25.94|23.94|26.08|24.08|25.87|23.87|0
1762194900000|2025-11-03 18:35:00|25.96|23.96|25.89|23.89|26.01|24.01|25.87|23.87|0
1762195200000|2025-11-03 18:40:00|25.9|23.9|25.87|23.87|25.93|23.93|25.82|23.82|0
1762195500000|2025-11-03 18:45:00|25.86|23.86|25.97|23.97|26|24|25.86|23.86|0
1762195800000|2025-11-03 18:50:00|25.98|23.98|26.06|24.06|26.2|24.2|25.94|23.94|0
1762196100000|2025-11-03 18:55:00|26.05|24.05|26.1|24.1|26.12|24.12|25.99|23.99|0
1762196400000|2025-11-03 19:00:00|25.99|23.99|26.27|24.27|26.33|24.33|25.99|23.99|0
1762196700000|2025-11-03 19:05:00|26.26|24.26|26.24|24.24|26.37|24.37|26.1|24.1|0
1762197000000|2025-11-03 19:10:00|26.22|24.22|26.26|24.26|26.29|24.29|26.1|24.1|0
1762197300000|2025-11-03 19:15:00|26.27|24.27|26.29|24.29|26.32|24.32|26.11|24.11|0
1762197600000|2025-11-03 19:20:00|26.28|24.28|26.22|24.22|26.31|24.31|26.2|24.2|0
1762197900000|2025-11-03 19:25:00|26.25|24.25|26.26|24.26|26.3|24.3|26.18|24.18|0
1762198200000|2025-11-03 19:30:00|26.27|24.27|26.11|24.11|26.27|24.27|26.1|24.1|0
1762198500000|2025-11-03 19:35:00|26.09|24.09|26.15|24.15|26.2|24.2|26.05|24.05|0
1762198800000|2025-11-03 19:40:00|26.16|24.16|26.28|24.28|26.49|24.49|26.15|24.15|0
1762199100000|2025-11-03 19:45:00|26.27|24.27|26.24|24.24|26.35|24.35|26.18|24.18|0
1762199400000|2025-11-03 19:50:00|26.23|24.23|26.07|24.07|26.27|24.27|26.07|24.07|0
1762199700000|2025-11-03 19:55:00|26.08|24.08|26.15|24.15|26.18|24.18|26.02|24.02|0
1762200000000|2025-11-03 20:00:00|26.16|24.16|26.1|24.1|26.17|24.17|26.02|24.02|0
1762200300000|2025-11-03 20:05:00|26.09|24.09|26.16|24.16|26.26|24.26|26.06|24.06|0
1762200600000|2025-11-03 20:10:00|26.18|24.18|26.24|24.24|26.39|24.39|26.18|24.18|0
1762200900000|2025-11-03 20:15:00|26.23|24.23|26.12|24.12|26.3|24.3|26.07|24.07|0
1762201200000|2025-11-03 20:20:00|26.13|24.13|26.21|24.21|26.21|24.21|26.09|24.09|0
1762201500000|2025-11-03 20:25:00|26.22|24.22|26.28|24.28|26.31|24.31|26.18|24.18|0
1762201800000|2025-11-03 20:30:00|26.3|24.3|26.47|24.47|26.54|24.54|26.29|24.29|0
1762202100000|2025-11-03 20:35:00|26.48|24.48|26.35|24.35|26.6|24.6|26.35|24.35|0
1762202400000|2025-11-03 20:40:00|26.34|24.34|26.29|24.29|26.42|24.42|26.23|24.23|0
1762202700000|2025-11-03 20:45:00|26.28|24.28|26.38|24.38|26.47|24.47|26.27|24.27|0
1762203000000|2025-11-03 20:50:00|26.42|24.42|26.36|24.36|26.54|24.54|26.31|24.31|0
1762203300000|2025-11-03 20:55:00|26.37|24.37|26.21|24.21|26.41|24.41|26.2|24.2|0
1762203600000|2025-11-03 21:00:00|26.12|24.12|26.02|24.02|26.23|24.23|26.02|24.02|0
1762203900000|2025-11-03 21:05:00|25.82|23.82|26.02|24.02|26.15|24.15|25.79|23.79|0
1762204200000|2025-11-03 21:10:00|26.01|24.01|26.04|24.04|26.15|24.15|25.98|23.98|0
1762204500000|2025-11-03 21:15:00|26.03|24.03|26.13|24.13|26.19|24.19|26.03|24.03|0
1762204800000|2025-11-03 21:20:00|26.12|24.12|26.16|24.16|26.21|24.21|26.08|24.08|0
1762205100000|2025-11-03 21:25:00|26.21|24.21|26.21|24.21|26.23|24.23|26.19|24.19|0
1762205400000|2025-11-03 21:30:00|26.2|24.2|26.19|24.19|26.23|24.23|26.19|24.19|0
1762205700000|2025-11-03 21:35:00|26.21|24.21|26.2|24.2|26.23|24.23|26.18|24.18|0
1762206000000|2025-11-03 21:40:00|26.19|24.19|26.16|24.16|26.2|24.2|26.14|24.14|0
1762206300000|2025-11-03 21:45:00|26.15|24.15|26.19|24.19|26.22|24.22|26.15|24.15|0
1762206600000|2025-11-03 21:50:00|26.18|24.18|26.08|24.08|26.2|24.2|26.08|24.08|0
1762206900000|2025-11-03 21:55:00|26.34|23.83|26.34|23.83|26.35|23.84|26.33|23.82|0
1762207200000|2025-11-03 22:00:00|26.32|23.81|26.35|23.84|26.36|23.85|26.31|23.81|0
1762207500000|2025-11-03 22:05:00|26.34|23.83|26.33|23.83|26.35|23.84|26.31|23.8|0
1762207800000|2025-11-03 22:10:00|26.32|23.82|26.28|23.77|26.34|23.84|26.28|23.77|0
1762208100000|2025-11-03 22:15:00|26.32|23.82|26.31|23.81|26.33|23.82|26.28|23.77|0
1762208400000|2025-11-03 22:20:00|26.29|23.79|26.3|23.79|26.31|23.8|26.29|23.79|0
1762208700000|2025-11-03 22:25:00|26.29|23.81|26.31|23.8|26.31|23.81|26.29|23.8|0
1762209000000|2025-11-03 22:30:00|26.3|23.79|26.29|23.79|26.3|23.79|26.29|23.79|0
1762209300000|2025-11-03 22:35:00||23.78||23.78||23.79||23.78|0
1762209600000|2025-11-03 22:40:00|26.28|23.77|26.27|23.77|26.28|23.78|26.27|23.77|0
1762209900000|2025-11-03 22:45:00|26.28|23.78|26.29|23.79|26.29|23.79|26.28|23.78|0
1762210200000|2025-11-03 22:50:00|26.28|23.78|26.31|23.8|26.31|23.81|26.28|23.78|0
1762210500000|2025-11-03 22:55:00|26.3|23.81|26.35|23.84|26.37|23.85|26.3|23.79|0
1762210800000|2025-11-03 23:00:00|26.4|23.88|26.35|23.84|26.49|23.96|26.35|23.84|0
1762211100000|2025-11-03 23:05:00|26.34|23.83|26.48|23.95|26.49|23.96|26.34|23.83|0
1762211400000|2025-11-03 23:10:00|26.49|23.96|26.55|24.02|26.56|24.03|26.48|23.95|0
1762211700000|2025-11-03 23:15:00|26.56|24.03|26.55|24.03|26.57|24.04|26.51|23.99|0
1762212000000|2025-11-03 23:20:00|26.57|24.04|26.59|24.06|26.63|24.1|26.56|24.03|0
1762212300000|2025-11-03 23:25:00|26.58|24.05|26.52|24|26.6|24.07|26.51|23.98|0
1762212600000|2025-11-03 23:30:00|26.53|24.01|26.57|24.04|26.6|24.07|26.53|24.01|0
1762212900000|2025-11-03 23:35:00|26.58|24.05|26.63|24.1|26.64|24.1|26.58|24.05|0
1762213200000|2025-11-03 23:40:00|26.66|24.09|26.68|24.14|26.71|24.17|26.65|24.09|0
1762213500000|2025-11-03 23:45:00|26.7|24.16|26.65|24.11|26.7|24.16|26.62|24.08|0
1762213800000|2025-11-03 23:50:00|26.66|24.12|26.66|24.12|26.71|24.17|26.65|24.11|0
1762214100000|2025-11-03 23:55:00|26.65|24.11|26.66|24.12|26.7|24.16|26.65|24.11|0
1762214400000|2025-11-04 00:00:00|26.67|24.13|26.78|24.23|26.78|24.23|26.67|24.13|0
1762214700000|2025-11-04 00:05:00|26.77|24.22|26.85|24.29|26.85|24.29|26.74|24.19|0
1762215000000|2025-11-04 00:10:00|26.84|24.28|26.82|24.27|26.85|24.29|26.79|24.24|0
1762215300000|2025-11-04 00:15:00|26.84|24.28|27.07|24.49|27.11|24.53|26.81|24.26|0
1762215600000|2025-11-04 00:20:00|27.08|24.5|27.12|24.54|27.19|24.6|27.05|24.48|0
1762215900000|2025-11-04 00:25:00|27.13|24.55|27.23|24.63|27.23|24.64|27.11|24.52|0
1762216200000|2025-11-04 00:30:00|27.22|24.62|27.13|24.54|27.24|24.64|27.09|24.51|0
1762216500000|2025-11-04 00:35:00|27.11|24.53|27.04|24.46|27.17|24.58|27.04|24.46|0
1762216800000|2025-11-04 00:40:00|27.03|24.45|27.03|24.46|27.06|24.48|26.98|24.41|0
1762217100000|2025-11-04 00:45:00|27.04|24.47|26.96|24.39|27.06|24.48|26.94|24.38|0
1762217400000|2025-11-04 00:50:00|26.95|24.38|26.93|24.36|26.97|24.4|26.91|24.35|0
1762217700000|2025-11-04 00:55:00|26.92|24.37|26.93|24.37|27|24.43|26.92|24.36|0
1762218000000|2025-11-04 01:00:00|26.92|24.36|27.08|24.5|27.09|24.51|26.91|24.35|0
1762218300000|2025-11-04 01:05:00|27.09|24.51|27.04|24.46|27.12|24.53|26.98|24.41|0
1762218600000|2025-11-04 01:10:00|27.03|24.45|27.02|24.45|27.09|24.51|27.02|24.45|0
1762218900000|2025-11-04 01:15:00|27.04|24.46|26.94|24.94|27.04|24.99|26.73|24.44|0
1762219200000|2025-11-04 01:20:00|26.96|24.96|26.76|24.76|26.97|24.97|26.74|24.74|0
1762219500000|2025-11-04 01:25:00|26.75|24.75|26.78|24.78|26.84|24.84|26.75|24.75|0
1762219800000|2025-11-04 01:30:00|26.79|24.79|26.95|24.95|27.01|25.01|26.77|24.77|0
1762220100000|2025-11-04 01:35:00|26.94|24.94|26.97|24.97|27|25|26.93|24.93|0
1762220400000|2025-11-04 01:40:00|26.98|24.98|26.97|24.97|27.02|25.02|26.95|24.95|0
1762220700000|2025-11-04 01:45:00|26.96|24.96|27|25|27.01|25.01|26.95|24.95|0
1762221000000|2025-11-04 01:50:00|27.01|25.01|27.19|25.19|27.2|25.2|26.98|24.98|0
1762221300000|2025-11-04 01:55:00|27.2|25.2|26.92|24.92|27.2|25.2|26.89|24.89|0
1762221600000|2025-11-04 02:00:00|26.94|24.94|27.09|25.09|27.11|25.11|26.91|24.91|0
1762221900000|2025-11-04 02:05:00|27.08|25.08|27.06|25.06|27.1|25.1|27.04|25.04|0
1762222200000|2025-11-04 02:10:00|27.05|25.05|27.07|25.07|27.11|25.11|27.05|25.05|0
1762222500000|2025-11-04 02:15:00|27.08|25.08|27.06|25.06|27.12|25.12|27.03|25.03|0
1762222800000|2025-11-04 02:20:00|27.07|25.07|27.07|25.07|27.13|25.13|27.04|25.04|0
1762223100000|2025-11-04 02:25:00|27.06|25.06|27.23|25.23|27.23|25.23|27.05|25.05|0
1762223400000|2025-11-04 02:30:00|27.22|25.22|27.3|25.3|27.31|25.31|27.2|25.2|0
1762223700000|2025-11-04 02:35:00|27.29|25.29|27.28|25.28|27.32|25.32|27.22|25.22|0
1762224000000|2025-11-04 02:40:00|27.27|25.27|27.32|25.32|27.36|25.36|27.24|25.24|0
1762224300000|2025-11-04 02:45:00|27.33|25.33|27.43|25.43|27.43|25.43|27.28|25.28|0
1762224600000|2025-11-04 02:50:00|27.42|25.42|27.49|25.49|27.55|25.55|27.4|25.4|0
1762224900000|2025-11-04 02:55:00|27.5|25.5|27.58|25.58|27.61|25.61|27.47|25.47|0
1762225200000|2025-11-04 03:00:00|27.59|25.59|27.55|25.55|27.64|25.64|27.48|25.48|0
1762225500000|2025-11-04 03:05:00|27.56|25.56|27.42|25.42|27.58|25.58|27.39|25.39|0
1762225800000|2025-11-04 03:10:00|27.43|25.43|27.31|25.31|27.44|25.44|27.3|25.3|0
1762226100000|2025-11-04 03:15:00|27.32|25.32|27.37|25.37|27.42|25.42|27.31|25.31|0
1762226400000|2025-11-04 03:20:00|27.36|25.36|27.35|25.35|27.4|25.4|27.34|25.34|0
1762226700000|2025-11-04 03:25:00|27.34|25.34|27.36|25.36|27.4|25.4|27.33|25.33|0
1762227000000|2025-11-04 03:30:00|27.35|25.35|27.41|25.41|27.47|25.47|27.31|25.31|0
1762227300000|2025-11-04 03:35:00|27.42|25.42|27.51|25.51|27.58|25.58|27.38|25.38|0
1762227600000|2025-11-04 03:40:00|27.5|25.5|27.57|25.57|27.62|25.62|27.46|25.46|0
1762227900000|2025-11-04 03:45:00|27.58|25.58|27.53|25.53|27.58|25.58|27.48|25.48|0
1762228200000|2025-11-04 03:50:00|27.52|25.52|27.68|25.68|27.7|25.7|27.5|25.5|0
1762228500000|2025-11-04 03:55:00|27.67|25.67|27.72|25.72|27.73|25.73|27.65|25.65|0
1762228800000|2025-11-04 04:00:00|27.71|25.71|27.66|25.66|27.77|25.77|27.6|25.6|0
1762229100000|2025-11-04 04:05:00|27.64|25.64|27.62|25.62|27.7|25.7|27.62|25.62|0
1762229400000|2025-11-04 04:10:00|27.63|25.63|27.68|25.68|27.69|25.69|27.56|25.56|0
1762229700000|2025-11-04 04:15:00|27.69|25.69|27.72|25.72|27.82|25.82|27.63|25.63|0
1762230000000|2025-11-04 04:20:00|27.7|25.7|27.76|25.76|27.83|25.83|27.7|25.7|0
1762230300000|2025-11-04 04:25:00|27.75|25.75|27.83|25.83|28|26|27.75|25.75|0
1762230600000|2025-11-04 04:30:00|27.82|25.82|27.88|25.88|27.93|25.93|27.81|25.81|0
1762230900000|2025-11-04 04:35:00|27.89|25.89|27.9|25.9|27.95|25.95|27.85|25.85|0
1762231200000|2025-11-04 04:40:00|27.91|25.91|27.9|25.9|27.98|25.98|27.89|25.89|0
1762231500000|2025-11-04 04:45:00|27.92|25.92|27.85|25.85|27.95|25.95|27.78|25.78|0
1762231800000|2025-11-04 04:50:00|27.84|25.84|27.97|25.97|28|26|27.84|25.84|0
1762232100000|2025-11-04 04:55:00|27.98|25.98|27.83|25.83|27.98|25.98|27.76|25.76|0
1762232400000|2025-11-04 05:00:00|27.82|25.82|27.92|25.92|27.95|25.95|27.75|25.75|0
1762232700000|2025-11-04 05:05:00|27.93|25.93|27.92|25.92|27.94|25.94|27.89|25.89|0
1762233000000|2025-11-04 05:10:00|27.91|25.91|27.99|25.99|28|26|27.88|25.88|0
1762233300000|2025-11-04 05:15:00|27.97|25.97|28.01|26.01|28.02|26.02|27.95|25.95|0
1762233600000|2025-11-04 05:20:00|28|26|28.27|26.27|28.32|26.32|27.99|25.99|0
1762233900000|2025-11-04 05:25:00|28.26|26.26|28.36|26.36|28.36|26.36|28.23|26.23|0
1762234200000|2025-11-04 05:30:00|28.49|26.49|28.26|26.26|28.51|26.51|28.23|26.23|0
1762234500000|2025-11-04 05:35:00|28.27|26.27|28.29|26.29|28.32|26.32|28.2|26.2|0
1762234800000|2025-11-04 05:40:00|28.31|26.31|28.85|26.85|28.92|26.92|28.3|26.3|0
1762235100000|2025-11-04 05:45:00|28.86|26.86|29.06|27.06|29.11|27.11|28.7|26.7|0
1762235400000|2025-11-04 05:50:00|29.03|27.03|29.26|27.26|29.3|27.3|29.01|27.01|0
1762235700000|2025-11-04 05:55:00|29.25|27.25|29.26|27.26|29.33|27.33|29.18|27.18|0
1762236000000|2025-11-04 06:00:00|29.25|27.25|29.31|27.31|29.54|27.54|29.2|27.2|0
1762236300000|2025-11-04 06:05:00|29.29|27.29|29.64|27.64|29.76|27.76|29.23|27.23|0
1762236600000|2025-11-04 06:10:00|29.66|27.66|29.71|27.71|29.92|27.92|29.64|27.64|0
1762236900000|2025-11-04 06:15:00|29.73|27.73|29.84|27.84|29.86|27.86|29.5|27.5|0
1762237200000|2025-11-04 06:20:00|29.83|27.83|29.93|27.93|30.01|28.01|29.72|27.72|0
1762237500000|2025-11-04 06:25:00|29.97|27.97|29.97|27.97|30|28|29.87|27.87|0
1762237800000|2025-11-04 06:30:00|29.98|27.98|29.87|27.87|30.27|28.27|29.83|27.83|0
1762238100000|2025-11-04 06:35:00|29.86|27.86|30.38|28.38|30.43|28.43|29.86|27.86|0
1762238400000|2025-11-04 06:40:00|30.4|28.4|30.29|28.29|30.42|28.42|30.2|28.2|0
1762238700000|2025-11-04 06:45:00|30.31|28.31|30.16|28.16|30.32|28.32|30.09|28.09|0
1762239000000|2025-11-04 06:50:00|30.19|28.19|30.11|28.11|30.19|28.19|29.97|27.97|0
1762239300000|2025-11-04 06:55:00|30.13|28.13|30.3|28.3|30.32|28.32|30.11|28.11|0
1762239600000|2025-11-04 07:00:00|30.31|28.31|30.6|28.6|30.61|28.61|30.27|28.27|0
1762239900000|2025-11-04 07:05:00|30.61|28.61|30.62|28.62|30.73|28.73|30.55|28.55|0
1762240200000|2025-11-04 07:10:00|30.64|28.64|30.78|28.78|30.92|28.92|30.6|28.6|0
1762240500000|2025-11-04 07:15:00|30.77|28.77|30.69|28.69|30.83|28.83|30.67|28.67|0
1762240800000|2025-11-04 07:20:00|30.7|28.7|30.46|28.46|30.72|28.72|30.42|28.42|0
1762241100000|2025-11-04 07:25:00|30.45|28.45|30.42|28.42|30.5|28.5|30.31|28.31|0
1762241400000|2025-11-04 07:30:00|30.47|28.47|30.39|28.39|30.52|28.52|30.38|28.38|0
1762241700000|2025-11-04 07:35:00|30.41|28.41|30.23|28.23|30.46|28.46|30.13|28.13|0
1762242000000|2025-11-04 07:40:00|30.25|28.25|30.27|28.27|30.37|28.37|30.07|28.07|0
1762242300000|2025-11-04 07:45:00|30.28|28.28|30.29|28.29|30.36|28.36|30.21|28.21|0
1762242600000|2025-11-04 07:50:00|30.31|28.31|30.11|28.11|30.42|28.42|30.08|28.08|0
1762242900000|2025-11-04 07:55:00|30.12|28.12|30.23|28.23|30.4|28.4|30.09|28.09|0
1762243200000|2025-11-04 08:00:00|30.21|28.21|30.5|28.5|30.58|28.58|30.11|28.11|0
1762243500000|2025-11-04 08:05:00|30.53|28.53|30.58|28.58|30.72|28.72|30.41|28.41|0
1762243800000|2025-11-04 08:10:00|30.56|28.56|30.65|28.65|30.69|28.69|30.5|28.5|0
1762244100000|2025-11-04 08:15:00|30.66|28.66|30.65|28.65|30.76|28.76|30.56|28.56|0
1762244400000|2025-11-04 08:20:00|30.63|28.63|29.96|27.96|30.63|28.63|29.96|27.96|0
1762244700000|2025-11-04 08:25:00|29.95|27.95|30.05|28.05|30.12|28.12|29.81|27.81|0
1762245000000|2025-11-04 08:30:00|30.03|28.03|29.99|27.99|30.07|28.07|29.86|27.86|0
1762245300000|2025-11-04 08:35:00|30.03|28.03|29.98|27.98|30.14|28.14|29.93|27.93|0
1762245600000|2025-11-04 08:40:00|29.99|27.99|30.01|28.01|30.1|28.1|29.94|27.94|0
1762245900000|2025-11-04 08:45:00|29.98|27.98|30.2|28.2|30.29|28.29|29.98|27.98|0
1762246200000|2025-11-04 08:50:00|30.16|28.16|30.14|28.14|30.28|28.28|30.11|28.11|0
1762246500000|2025-11-04 08:55:00|30.16|28.16|30.03|28.03|30.24|28.24|29.95|27.95|0
1762246800000|2025-11-04 09:00:00|30.01|28.01|29.9|27.9|30.04|28.04|29.72|27.72|0
1762247100000|2025-11-04 09:05:00|29.89|27.89|30.2|28.2|30.35|28.35|29.89|27.89|0
1762247400000|2025-11-04 09:10:00|30.19|28.19|30.03|28.03|30.28|28.28|29.94|27.94|0
1762247700000|2025-11-04 09:15:00|30.04|28.04|29.95|27.95|30.18|28.18|29.95|27.95|0
1762248000000|2025-11-04 09:20:00|29.97|27.97|30.28|28.28|30.32|28.32|29.94|27.94|0
1762248300000|2025-11-04 09:25:00|30.29|28.29|30.3|28.3|30.35|28.35|30.24|28.24|0
1762248600000|2025-11-04 09:30:00|30.29|28.29|30.3|28.3|30.35|28.35|30.16|28.16|0
1762248900000|2025-11-04 09:35:00|30.34|28.34|30.3|28.3|30.47|28.47|30.22|28.22|0
1762249200000|2025-11-04 09:40:00|30.31|28.31|30.36|28.36|30.42|28.42|30.05|28.05|0
1762249500000|2025-11-04 09:45:00|30.33|28.33|30.41|28.41|30.52|28.52|30.33|28.33|0
1762249800000|2025-11-04 09:50:00|30.4|28.4|31.06|29.06|31.07|29.07|30.33|28.33|0
1762250100000|2025-11-04 09:55:00|31.04|29.04|31.35|29.35|31.44|29.44|31.04|29.04|0
1762250400000|2025-11-04 10:00:00|31.34|29.34|31.76|29.76|31.77|29.77|31.34|29.34|0
1762250700000|2025-11-04 10:05:00|31.75|29.75|31.53|29.53|31.91|29.91|31.48|29.48|0
1762251000000|2025-11-04 10:10:00|31.52|29.52|31.35|29.35|31.54|29.54|31.2|29.2|0
1762251300000|2025-11-04 10:15:00|31.36|29.36|31.36|29.36|31.5|29.5|31.31|29.31|0
1762251600000|2025-11-04 10:20:00|31.35|29.35|31.18|29.18|31.37|29.37|31.16|29.16|0
1762251900000|2025-11-04 10:25:00|31.19|29.19|31.06|29.06|31.26|29.26|31.02|29.02|0
1762252200000|2025-11-04 10:30:00|31.07|29.07|30.71|28.71|31.07|29.07|30.7|28.7|0
1762252500000|2025-11-04 10:35:00|30.69|28.69|30.53|28.53|30.7|28.7|30.47|28.47|0
1762252800000|2025-11-04 10:40:00|30.56|28.56|30.46|28.46|30.6|28.6|30.33|28.33|0
1762253100000|2025-11-04 10:45:00|30.42|28.42|30.33|28.33|30.52|28.52|30.3|28.3|0
1762253400000|2025-11-04 10:50:00|30.34|28.34|30.34|28.34|30.38|28.38|30.27|28.27|0
1762253700000|2025-11-04 10:55:00|30.32|28.32|30.28|28.28|30.38|28.38|30.24|28.24|0
1762254000000|2025-11-04 11:00:00|30.29|28.29|30.09|28.09|30.32|28.32|30.07|28.07|0
1762254300000|2025-11-04 11:05:00|30.1|28.1|30.2|28.2|30.2|28.2|30.06|28.06|0
1762254600000|2025-11-04 11:10:00|30.21|28.21|30.21|28.21|30.26|28.26|30.18|28.18|0
1762254900000|2025-11-04 11:15:00|30.22|28.22|30.16|28.16|30.23|28.23|30.11|28.11|0
1762255200000|2025-11-04 11:20:00|30.14|28.14|30.01|28.01|30.2|28.2|30.01|28.01|0
1762255500000|2025-11-04 11:25:00|30.03|28.03|29.97|27.97|30.09|28.09|29.96|27.96|0
1762255800000|2025-11-04 11:30:00|29.98|27.98|29.69|27.69|30|28|29.48|27.48|0
1762256100000|2025-11-04 11:35:00|29.7|27.7|29.65|27.65|29.72|27.72|29.54|27.54|0
1762256400000|2025-11-04 11:40:00|29.63|27.63|29.66|27.66|29.68|27.68|29.55|27.55|0
1762256700000|2025-11-04 11:45:00|29.67|27.67|29.63|27.63|29.7|27.7|29.59|27.59|0
1762257000000|2025-11-04 11:50:00|29.64|27.64|29.63|27.63|29.7|27.7|29.53|27.53|0
1762257300000|2025-11-04 11:55:00|29.62|27.62|29.69|27.69|29.75|27.75|29.59|27.59|0
1762257600000|2025-11-04 12:00:00|29.66|27.66|29.96|27.96|30|28|29.63|27.63|0
1762257900000|2025-11-04 12:05:00|29.94|27.94|30.16|28.16|30.19|28.19|29.94|27.94|0
1762258200000|2025-11-04 12:10:00|30.14|28.14|30.17|28.17|30.28|28.28|30.07|28.07|0
1762258500000|2025-11-04 12:15:00|30.15|28.15|29.87|27.87|30.2|28.2|29.87|27.87|0
1762258800000|2025-11-04 12:20:00|29.89|27.89|29.77|27.77|29.9|27.9|29.6|27.6|0
1762259100000|2025-11-04 12:25:00|29.78|27.78|29.56|27.56|29.85|27.85|29.55|27.55|0
1762259400000|2025-11-04 12:30:00|29.58|27.58|29.54|27.54|29.65|27.65|29.45|27.45|0
1762259700000|2025-11-04 12:35:00|29.55|27.55|29.82|27.82|29.84|27.84|29.52|27.52|0
1762260000000|2025-11-04 12:40:00|29.81|27.81|29.81|27.81|29.86|27.86|29.73|27.73|0
1762260300000|2025-11-04 12:45:00|29.8|27.8|29.84|27.84|29.95|27.95|29.79|27.79|0
1762260600000|2025-11-04 12:50:00|29.86|27.86|29.62|27.62|29.86|27.86|29.54|27.54|0
1762260900000|2025-11-04 12:55:00|29.64|27.64|29.68|27.68|29.75|27.75|29.57|27.57|0
1762261200000|2025-11-04 13:00:00|29.71|27.71|29.58|27.58|29.73|27.73|29.08|27.08|0
1762261500000|2025-11-04 13:05:00|29.59|27.59|29.65|27.65|29.7|27.7|29.54|27.54|0
1762261800000|2025-11-04 13:10:00|29.66|27.66|29.64|27.64|29.77|27.77|29.56|27.56|0
1762262100000|2025-11-04 13:15:00|29.65|27.65|29.63|27.63|29.72|27.72|29.55|27.55|0
1762262400000|2025-11-04 13:20:00|29.65|27.65|29.75|27.75|29.78|27.78|29.52|27.52|0
1762262700000|2025-11-04 13:25:00|29.76|27.76|30.04|28.04|30.04|28.04|29.75|27.75|0
1762263000000|2025-11-04 13:30:00|30.03|28.03|30.1|28.1|30.13|28.13|29.92|27.92|0
1762263300000|2025-11-04 13:35:00|30.12|28.12|30.15|28.15|30.26|28.26|30.04|28.04|0
1762263600000|2025-11-04 13:40:00|30.12|28.12|30.05|28.05|30.15|28.15|29.93|27.93|0
1762263900000|2025-11-04 13:45:00|30.07|28.07|30.12|28.12|30.17|28.17|29.92|27.92|0
1762264200000|2025-11-04 13:50:00|30.14|28.14|29.74|27.74|30.15|28.15|29.74|27.74|0
1762264500000|2025-11-04 13:55:00|29.8|27.8|29.88|27.88|29.89|27.89|29.72|27.72|0
1762264800000|2025-11-04 14:00:00|29.91|27.91|30.28|28.28|30.29|28.29|28.92|26.92|0
1762265100000|2025-11-04 14:05:00|30.29|28.29|30.16|28.16|30.32|28.32|30.13|28.13|0
1762265400000|2025-11-04 14:10:00|30.17|28.17|29.86|27.86|30.19|28.19|29.74|27.74|0
1762265700000|2025-11-04 14:15:00|29.85|27.85|29.58|27.58|29.91|27.91|29.57|27.57|0
1762266000000|2025-11-04 14:20:00|29.59|27.59|30.01|27.15|30.02|27.79|29.57|27.15|0
1762266300000|2025-11-04 14:25:00|30.04|27.18|30.06|27.2|30.23|27.36|30.02|27.16|0
1762266600000|2025-11-04 14:30:00|29.98|27.98|30.35|28.35|30.37|28.37|29.5|27.5|0
1762266900000|2025-11-04 14:35:00|30.33|28.33|30.03|28.03|30.54|28.54|29.99|27.99|0
1762267200000|2025-11-04 14:40:00|30.05|28.05|28.8|26.8|30.16|28.16|28.74|26.74|0
1762267500000|2025-11-04 14:45:00|28.82|26.82|28.72|26.72|29.11|27.11|28.66|26.66|0
1762267800000|2025-11-04 14:50:00|28.73|26.73|28.17|26.17|28.78|26.78|28.12|26.12|0
1762268100000|2025-11-04 14:55:00|28.15|26.15|27.85|25.85|28.15|26.15|27.82|25.82|0
1762268400000|2025-11-04 15:00:00|27.8|25.8|27.7|25.7|27.94|25.94|27.67|25.67|0
1762268700000|2025-11-04 15:05:00|27.74|25.74|27.86|25.86|27.99|25.99|27.62|25.62|0
1762269000000|2025-11-04 15:10:00|27.85|25.85|27.8|25.8|28|26|27.68|25.68|0
1762269300000|2025-11-04 15:15:00|27.78|25.78|27.57|25.57|27.83|25.83|27.49|25.49|0
1762269600000|2025-11-04 15:20:00|27.54|25.54|27.42|25.42|27.64|25.64|27.41|25.41|0
1762269900000|2025-11-04 15:25:00|27.41|25.41|27.32|25.32|27.46|25.46|27.21|25.21|0
1762270200000|2025-11-04 15:30:00|27.33|25.33|27.24|25.24|27.5|25.5|27.23|25.23|0
1762270500000|2025-11-04 15:35:00|27.25|25.25|27.03|25.03|27.34|25.34|27.01|25.01|0
1762270800000|2025-11-04 15:40:00|27.04|25.04|27.19|25.19|27.23|25.23|26.95|24.95|0
1762271100000|2025-11-04 15:45:00|27.18|25.18|27.57|25.57|27.57|25.57|27.18|25.18|0
1762271400000|2025-11-04 15:50:00|27.56|25.56|27.66|25.66|27.7|25.7|27.47|25.47|0
1762271700000|2025-11-04 15:55:00|27.67|25.67|27.83|25.83|28.08|26.08|27.67|25.67|0
1762272000000|2025-11-04 16:00:00|27.82|25.82|27.67|25.67|27.82|25.82|27.48|25.48|0
1762272300000|2025-11-04 16:05:00|27.66|25.66|27.85|25.85|27.88|25.88|27.65|25.65|0
1762272600000|2025-11-04 16:10:00|27.86|25.86|27.88|25.88|28.05|26.05|27.82|25.82|0
1762272900000|2025-11-04 16:15:00|27.87|25.87|28.01|26.01|28.03|26.03|27.79|25.79|0
1762273200000|2025-11-04 16:20:00|28.03|26.03|28.01|26.01|28.12|26.12|27.92|25.92|0
1762273500000|2025-11-04 16:25:00|28.02|26.02|27.76|25.76|28.1|26.1|27.66|25.66|0
1762273800000|2025-11-04 16:30:00|27.77|25.77|27.77|25.77|27.88|25.88|27.63|25.63|0
1762274100000|2025-11-04 16:35:00|27.78|25.78|27.61|25.61|27.85|25.85|27.52|25.52|0
1762274400000|2025-11-04 16:40:00|27.6|25.6|27.65|25.65|27.87|25.87|27.5|25.5|0
1762274700000|2025-11-04 16:45:00|27.66|25.66|27.85|25.85|27.89|25.89|27.57|25.57|0
1762275000000|2025-11-04 16:50:00|27.84|25.84|27.59|25.59|27.93|25.93|27.54|25.54|0
1762275300000|2025-11-04 16:55:00|27.6|25.6|27.63|25.63|27.88|25.88|27.55|25.55|0
1762275600000|2025-11-04 17:00:00|27.61|25.61|27.85|25.85|27.88|25.88|27.6|25.6|0
1762275900000|2025-11-04 17:05:00|27.86|25.86|28.04|26.04|28.1|26.1|27.86|25.86|0
1762276200000|2025-11-04 17:10:00|28.05|26.05|28.22|26.22|28.26|26.26|28.05|26.05|0
1762276500000|2025-11-04 17:15:00|28.25|26.25|28.72|26.72|28.72|26.72|28.14|26.14|0
1762276800000|2025-11-04 17:20:00|28.74|26.74|28.3|26.3|28.88|26.88|28.3|26.3|0
1762277100000|2025-11-04 17:25:00|28.31|26.31|28.3|26.3|28.35|26.35|28.04|26.04|0
1762277400000|2025-11-04 17:30:00|28.32|26.32|28.45|26.45|28.49|26.49|28.24|26.24|0
1762277700000|2025-11-04 17:35:00|28.46|26.46|28.65|26.65|28.7|26.7|28.37|26.37|0
1762278000000|2025-11-04 17:40:00|28.64|26.64|28.78|26.78|28.9|26.9|28.64|26.64|0
1762278300000|2025-11-04 17:45:00|28.77|26.77|28.4|26.4|28.77|26.77|28.39|26.39|0
1762278600000|2025-11-04 17:50:00|28.39|26.39|28.7|26.7|28.72|26.72|28.15|26.15|0
1762278900000|2025-11-04 17:55:00|28.71|26.71|28.96|26.96|29.09|27.09|28.7|26.7|0
1762279200000|2025-11-04 18:00:00|28.98|26.98|29.1|27.1|29.17|27.17|28.87|26.87|0
1762279500000|2025-11-04 18:05:00|29.12|27.12|29.21|27.21|29.25|27.25|29.02|27.02|0
1762279800000|2025-11-04 18:10:00|29.22|27.22|29.05|27.05|29.22|27.22|29.04|27.04|0
1762280100000|2025-11-04 18:15:00|29.03|27.03|29.53|27.53|29.53|27.53|28.92|26.92|0
1762280400000|2025-11-04 18:20:00|29.51|27.51|29.35|27.35|29.65|27.65|29.14|27.14|0
1762280700000|2025-11-04 18:25:00|29.36|27.36|29.53|27.53|29.61|27.61|29.28|27.28|0
1762281000000|2025-11-04 18:30:00|29.54|27.54|29.61|27.61|29.68|27.68|29.36|27.36|0
1762281300000|2025-11-04 18:35:00|29.63|27.63|29.78|27.78|29.85|27.85|29.61|27.61|0
1762281600000|2025-11-04 18:40:00|29.8|27.8|29.32|27.32|29.92|27.92|29.32|27.32|0
1762281900000|2025-11-04 18:45:00|29.34|27.34|29.51|27.51|29.58|27.58|29.24|27.24|0
1762282200000|2025-11-04 18:50:00|29.5|27.5|28.98|26.98|29.5|27.5|28.95|26.95|0
1762282500000|2025-11-04 18:55:00|28.97|26.97|29.06|27.06|29.24|27.24|28.97|26.97|0
1762282800000|2025-11-04 19:00:00|29.07|27.07|28.64|26.64|29.1|27.1|28.64|26.64|0
1762283100000|2025-11-04 19:05:00|28.65|26.65|29.26|27.26|29.29|27.29|28.64|26.64|0
1762283400000|2025-11-04 19:10:00|29.27|27.27|29.01|27.01|29.32|27.32|28.91|26.91|0
1762283700000|2025-11-04 19:15:00|29.02|27.02|28.97|26.97|29.02|27.02|28.86|26.86|0
1762284000000|2025-11-04 19:20:00|28.98|26.98|28.65|26.65|29|27|28.65|26.65|0
1762284300000|2025-11-04 19:25:00|28.64|26.64|28.6|26.6|28.72|26.72|28.53|26.53|0
1762284600000|2025-11-04 19:30:00|28.62|26.62|28.74|26.74|28.97|26.97|28.54|26.54|0
1762284900000|2025-11-04 19:35:00|28.76|26.76|29.14|27.14|29.28|27.28|28.76|26.76|0
1762285200000|2025-11-04 19:40:00|29.19|27.19|29.23|27.23|29.41|27.41|28.99|26.99|0
1762285500000|2025-11-04 19:45:00|29.24|27.24|29.29|27.29|29.34|27.34|29.13|27.13|0
1762285800000|2025-11-04 19:50:00|29.3|27.3|29.28|27.28|29.41|27.41|29.14|27.14|0
1762286100000|2025-11-04 19:55:00|29.31|27.31|29.14|27.14|29.34|27.34|29.1|27.1|0
1762286400000|2025-11-04 20:00:00|29.12|27.12|29.17|27.17|29.25|27.25|28.97|26.97|0
1762286700000|2025-11-04 20:05:00|29.18|27.18|28.96|26.96|29.18|27.18|28.89|26.89|0
1762287000000|2025-11-04 20:10:00|28.97|26.97|28.72|26.72|29.08|27.08|28.63|26.63|0
1762287300000|2025-11-04 20:15:00|28.74|26.74|28.64|26.64|28.77|26.77|28.55|26.55|0
1762287600000|2025-11-04 20:20:00|28.65|26.65|28.97|26.97|29.06|27.06|28.64|26.64|0
1762287900000|2025-11-04 20:25:00|28.96|26.96|28.64|26.64|29.03|27.03|28.63|26.63|0
1762288200000|2025-11-04 20:30:00|28.63|26.63|28.85|26.85|28.9|26.9|28.57|26.57|0
1762288500000|2025-11-04 20:35:00|28.83|26.83|28.61|26.61|28.83|26.83|28.46|26.46|0
1762288800000|2025-11-04 20:40:00|28.6|26.6|28.43|26.43|28.62|26.62|28.33|26.33|0
1762289100000|2025-11-04 20:45:00|28.42|26.42|28.77|26.77|28.78|26.78|28.31|26.31|0
1762289400000|2025-11-04 20:50:00|28.8|26.8|29.05|27.05|29.08|27.08|28.67|26.67|0
1762289700000|2025-11-04 20:55:00|29.1|27.1|29.09|27.09|29.28|27.28|28.98|26.98|0
1762290000000|2025-11-04 21:00:00|29.11|27.11|28.99|26.99|29.16|27.16|28.87|26.87|0
1762290300000|2025-11-04 21:05:00|29.01|27.01|29.18|27.18|29.28|27.28|28.98|26.98|0
1762290600000|2025-11-04 21:10:00|29.16|27.16|29.19|27.19|29.31|27.31|29.12|27.12|0
1762290900000|2025-11-04 21:15:00|29.13|27.13|29.29|27.29|29.45|27.45|29.11|27.11|0
1762291200000|2025-11-04 21:20:00|29.27|27.27|29.42|27.42|29.46|27.46|29.27|27.27|0
1762291500000|2025-11-04 21:25:00|29.41|27.41|29.42|27.42|29.51|27.51|29.34|27.34|0
1762291800000|2025-11-04 21:30:00|29.41|27.41|29.38|27.38|29.47|27.47|29.27|27.27|0
1762292100000|2025-11-04 21:35:00|29.4|27.4|29.35|27.35|29.43|27.43|29.35|27.35|0
1762292400000|2025-11-04 21:40:00|29.33|27.33|29.14|27.14|29.35|27.35|29.1|27.1|0
1762292700000|2025-11-04 21:45:00|29.13|27.13|29.18|27.18|29.23|27.23|29.12|27.12|0
1762293000000|2025-11-04 21:50:00|29.19|27.19|29.05|27.05|29.2|27.2|29.03|27.03|0
1762293300000|2025-11-04 21:55:00|29.46|26.65|29.47|26.66|29.47|26.67|29.37|26.57|0
1762293600000|2025-11-04 22:00:00|29.48|26.67|29.45|26.65|29.48|26.67|29.44|26.64|0
1762293900000|2025-11-04 22:05:00|29.46|26.63|29.42|26.62|29.47|26.67|29.41|26.61|0
1762294200000|2025-11-04 22:10:00|29.43|26.63|29.47|26.66|29.47|26.66|29.42|26.62|0
1762294500000|2025-11-04 22:15:00|29.48|26.67|29.52|26.71|29.55|26.73|29.48|26.67|0
1762294800000|2025-11-04 22:20:00|29.53|26.72|29.47|26.67|29.53|26.72|29.45|26.64|0
1762295100000|2025-11-04 22:25:00|29.43|26.63|29.44|26.63|29.45|26.64|29.42|26.62|0
1762295400000|2025-11-04 22:30:00|29.43|26.64|29.45|26.65|29.47|26.66|29.41|26.61|0
1762295700000|2025-11-04 22:35:00|29.47|26.66|29.5|26.69|29.52|26.71|29.44|26.64|0
1762296000000|2025-11-04 22:40:00|29.51|26.7|29.54|26.72|29.54|26.73|29.51|26.7|0
1762296300000|2025-11-04 22:45:00|29.55|26.73|29.56|26.74|29.57|26.75|29.54|26.72|0
1762296600000|2025-11-04 22:50:00|29.55|26.75|29.6|26.79|29.63|26.81|29.55|26.75|0
1762296900000|2025-11-04 22:55:00|29.61|26.78|29.64|26.82|29.64|26.82|29.59|26.77|0
1762297200000|2025-11-04 23:00:00|29.6|26.78|29.8|26.96|29.8|26.96|29.44|26.63|0
1762297500000|2025-11-04 23:05:00|29.77|26.93|30.01|27.15|30.01|27.15|29.75|26.92|0
1762297800000|2025-11-04 23:10:00|30|27.14|29.89|27.04|30.02|27.16|29.86|27.01|0
1762298100000|2025-11-04 23:15:00|29.87|27.02|29.77|26.94|29.97|27.12|29.76|26.93|0
1762298400000|2025-11-04 23:20:00|29.79|26.95|29.86|27.01|29.88|27.04|29.74|26.91|0
1762298700000|2025-11-04 23:25:00|29.85|27|29.93|27.08|29.95|27.1|29.85|27|0
1762299000000|2025-11-04 23:30:00|29.9|27.06|29.88|27.04|29.94|27.09|29.77|26.94|0
1762299300000|2025-11-04 23:35:00|29.87|27.03|29.88|27.03|29.98|27.12|29.84|27|0
1762299600000|2025-11-04 23:40:00|29.86|27.02|29.84|27|29.89|27.04|29.8|26.96|0
1762299900000|2025-11-04 23:45:00|29.85|27.01|30.01|27.15|30.04|27.18|29.85|27.01|0
1762300200000|2025-11-04 23:50:00|30.02|27.16|29.99|27.14|30.03|27.17|29.94|27.09|0
1762300500000|2025-11-04 23:55:00|29.98|27.13|30.04|27.18|30.05|27.19|29.98|27.12|0
1762300800000|2025-11-05 00:00:00|30.06|27.2|30.38|27.49|30.42|27.52|30.06|27.2|0
1762301100000|2025-11-05 00:05:00|30.36|27.47|30.33|27.44|30.54|27.63|30.26|27.38|0
1762301400000|2025-11-05 00:10:00|30.32|27.43|30.13|27.26|30.36|27.46|30.13|27.26|0
1762301700000|2025-11-05 00:15:00|30.16|27.29|30.24|27.36|30.29|27.41|30.07|27.21|0
1762302000000|2025-11-05 00:20:00|30.23|27.35|30.31|27.42|30.35|27.46|30.09|27.23|0
1762302300000|2025-11-05 00:25:00|30.33|27.43|30.55|27.64|30.6|27.68|30.3|27.42|0
1762302600000|2025-11-05 00:30:00|30.53|27.63|30.78|27.85|30.83|27.9|30.53|27.63|0
1762302900000|2025-11-05 00:35:00|30.79|27.86|30.84|27.9|30.84|27.9|30.66|27.74|0
1762303200000|2025-11-05 00:40:00|30.85|27.92|30.95|28|30.98|28.03|30.85|27.92|0
1762303500000|2025-11-05 00:45:00|30.94|27.99|30.95|28|31.01|28.06|30.89|27.95|0
1762303800000|2025-11-05 00:50:00|30.98|28.03|30.9|27.96|31.02|28.07|30.85|27.91|0
1762304100000|2025-11-05 00:55:00|30.87|27.93|31.04|28.08|31.04|28.08|30.86|27.92|0
1762304400000|2025-11-05 01:00:00|31.01|28.06|31.3|28.32|31.32|28.34|31.01|28.06|0
1762304700000|2025-11-05 01:05:00|31.32|28.34|31.45|28.45|31.57|28.57|31.3|28.32|0
1762305000000|2025-11-05 01:10:00|31.44|28.44|31.24|28.27|31.5|28.5|31.16|28.19|0
1762305300000|2025-11-05 01:15:00|31.28|28.3|32.17|30.17|32.23|30.23|31.26|28.28|0
1762305600000|2025-11-05 01:20:00|32.21|30.21|32.62|30.62|32.65|30.65|32.14|30.14|0
1762305900000|2025-11-05 01:25:00|32.63|30.63|32.76|30.76|32.82|30.82|32.58|30.58|0
1762306200000|2025-11-05 01:30:00|32.77|30.77|33.43|30.83|33.52|31.16|32.67|30.67|0
1762306500000|2025-11-05 01:35:00|33.41|30.81|33.61|31.01|33.61|31.01|33.01|30.41|0
1762306800000|2025-11-05 01:40:00|33.62|31.02|33.2|30.6|33.66|31.06|33.15|30.55|0
1762307100000|2025-11-05 01:45:00|33.21|30.61|33.15|30.55|33.47|30.87|33.15|30.55|0
1762307400000|2025-11-05 01:50:00|33.19|30.59|33.18|30.58|33.43|30.83|33.11|30.51|0
1762307700000|2025-11-05 01:55:00|33.11|30.51|32.95|30.35|33.28|30.68|32.87|30.27|0
1762308000000|2025-11-05 02:00:00|32.92|30.32|33.08|30.48|33.2|30.6|32.79|30.19|0
1762308300000|2025-11-05 02:05:00|33.09|30.49|32.77|30.17|33.18|30.58|32.77|30.17|0
1762308600000|2025-11-05 02:10:00|32.8|30.2|32.98|30.38|33.06|30.46|32.73|30.13|0
1762308900000|2025-11-05 02:15:00|32.99|30.39|33.03|30.43|33.18|30.58|32.87|30.27|0
1762309200000|2025-11-05 02:20:00|33.01|30.41|33.2|30.6|33.6|31|32.99|30.39|0
1762309500000|2025-11-05 02:25:00|33.19|30.59|33.47|30.87|33.53|30.93|33.17|30.57|0
1762309800000|2025-11-05 02:30:00|33.45|30.85|33.37|30.77|33.49|30.89|33.33|30.73|0
1762310100000|2025-11-05 02:35:00|33.38|30.78|32.78|30.18|33.42|30.82|32.78|30.18|0
1762310400000|2025-11-05 02:40:00|32.79|30.19|32.79|30.19|33.04|30.44|32.74|30.14|0
1762310700000|2025-11-05 02:45:00|32.75|30.15|32.44|29.84|32.75|30.15|32.19|29.59|0
1762311000000|2025-11-05 02:50:00|32.42|29.82|32.34|29.74|32.45|29.85|32.26|29.66|0
1762311300000|2025-11-05 02:55:00|32.33|29.73|32.26|29.66|32.4|29.8|32.19|29.59|0
1762311600000|2025-11-05 03:00:00|32.25|29.65|31.97|29.37|32.25|29.65|31.91|29.31|0
1762311900000|2025-11-05 03:05:00|31.99|29.39|31.88|29.28|32.01|29.41|31.75|29.15|0
1762312200000|2025-11-05 03:10:00|31.91|29.31|31.89|29.29|31.97|29.37|31.84|29.24|0
1762312500000|2025-11-05 03:15:00|31.93|29.33|31.76|29.16|31.94|29.34|31.71|29.11|0
1762312800000|2025-11-05 03:20:00|31.75|29.15|31.79|29.19|31.84|29.24|31.73|29.13|0
1762313100000|2025-11-05 03:25:00|31.81|29.21|31.75|29.15|31.83|29.23|31.7|29.1|0
1762313400000|2025-11-05 03:30:00|31.74|29.14|31.53|28.93|31.84|29.24|31.51|28.91|0
1762313700000|2025-11-05 03:35:00|31.54|28.94|31.61|29.01|31.62|29.02|31.49|28.89|0
1762314000000|2025-11-05 03:40:00|31.59|28.99|31.57|28.97|31.67|29.07|31.52|28.92|0
1762314300000|2025-11-05 03:45:00|31.54|28.94|31.09|28.49|31.56|28.96|31.03|28.43|0
1762314600000|2025-11-05 03:50:00|31.1|28.5|31.04|28.44|31.25|28.65|30.98|28.38|0
1762314900000|2025-11-05 03:55:00|31.03|28.43|30.62|28.62|31.11|28.75|30.62|28.37|0
1762315200000|2025-11-05 04:00:00|30.63|28.63|30.67|28.67|30.73|28.73|30.6|28.6|0
1762315500000|2025-11-05 04:05:00|30.66|28.66|30.95|28.95|30.99|28.99|30.63|28.63|0
1762315800000|2025-11-05 04:10:00|30.96|28.96|30.79|28.79|31.03|29.03|30.74|28.74|0
1762316100000|2025-11-05 04:15:00|30.78|28.78|30.96|28.96|30.99|28.99|30.73|28.73|0
1762316400000|2025-11-05 04:20:00|30.97|28.97|30.88|28.88|31.03|29.03|30.88|28.88|0
1762316700000|2025-11-05 04:25:00|30.89|28.89|30.92|28.92|31|29|30.87|28.87|0
1762317000000|2025-11-05 04:30:00|30.91|28.91|30.8|28.8|30.95|28.95|30.73|28.73|0
1762317300000|2025-11-05 04:35:00|30.78|28.78|30.79|28.79|30.85|28.85|30.72|28.72|0
1762317600000|2025-11-05 04:40:00|30.78|28.78|30.73|28.73|30.82|28.82|30.71|28.71|0
1762317900000|2025-11-05 04:45:00|30.74|28.74|30.73|28.73|30.84|28.84|30.7|28.7|0
1762318200000|2025-11-05 04:50:00|30.72|28.72|30.75|28.75|30.81|28.81|30.68|28.68|0
1762318500000|2025-11-05 04:55:00|30.73|28.73|30.95|28.95|31.14|29.14|30.69|28.69|0
1762318800000|2025-11-05 05:00:00|30.96|28.96|30.86|28.86|30.98|28.98|30.85|28.85|0
1762319100000|2025-11-05 05:05:00|30.88|28.88|30.69|28.69|30.93|28.93|30.61|28.61|0
1762319400000|2025-11-05 05:10:00|30.7|28.7|30.29|28.29|30.7|28.7|30.27|28.27|0
1762319700000|2025-11-05 05:15:00|30.3|28.3|30.26|28.26|30.38|28.38|30.23|28.23|0
1762320000000|2025-11-05 05:20:00|30.27|28.27|30.23|28.23|30.34|28.34|30.23|28.23|0
1762320300000|2025-11-05 05:25:00|30.24|28.24|30.28|28.28|30.35|28.35|30.23|28.23|0
1762320600000|2025-11-05 05:30:00|30.29|28.29|30.29|28.29|30.37|28.37|30.24|28.24|0
1762320900000|2025-11-05 05:35:00|30.28|28.28|30.3|28.3|30.35|28.35|30.25|28.25|0
1762321200000|2025-11-05 05:40:00|30.32|28.32|30.39|28.39|30.43|28.43|30.28|28.28|0
1762321500000|2025-11-05 05:45:00|30.38|28.38|30.87|28.87|30.92|28.92|30.38|28.38|0
1762321800000|2025-11-05 05:50:00|30.86|28.86|30.96|28.96|31.01|29.01|30.84|28.84|0
1762322100000|2025-11-05 05:55:00|30.95|28.95|30.94|28.94|30.99|28.99|30.88|28.88|0
1762322400000|2025-11-05 06:00:00|30.93|28.93|31.03|29.03|31.05|29.05|30.89|28.89|0
1762322700000|2025-11-05 06:05:00|31.01|29.01|30.77|28.77|31.06|29.06|30.75|28.75|0
1762323000000|2025-11-05 06:10:00|30.78|28.78|30.76|28.76|30.81|28.81|30.69|28.69|0
1762323300000|2025-11-05 06:15:00|30.75|28.75|30.25|28.25|30.75|28.75|30.23|28.23|0
1762323600000|2025-11-05 06:20:00|30.24|28.24|30.31|28.31|30.37|28.37|30.23|28.23|0
1762323900000|2025-11-05 06:25:00|30.32|28.32|30.3|28.3|30.33|28.33|30.23|28.23|0
1762324200000|2025-11-05 06:30:00|30.29|28.29|30.08|28.08|30.36|28.36|29.9|27.9|0
1762324500000|2025-11-05 06:35:00|30.09|28.09|30.1|28.1|30.16|28.16|30.02|28.02|0
1762324800000|2025-11-05 06:40:00|30.09|28.09|30.13|28.13|30.16|28.16|30.06|28.06|0
1762325100000|2025-11-05 06:45:00|30.14|28.14|30.11|28.11|30.16|28.16|30.07|28.07|0
1762325400000|2025-11-05 06:50:00|30.12|28.12|30.12|28.12|30.15|28.15|30.07|28.07|0
1762325700000|2025-11-05 06:55:00|30.11|28.11|29.99|27.99|30.16|28.16|29.93|27.93|0
1762326000000|2025-11-05 07:00:00|29.98|27.98|29.8|27.8|29.98|27.98|29.76|27.76|0
1762326300000|2025-11-05 07:05:00|29.81|27.81|29.9|27.9|30.02|28.02|29.79|27.79|0
1762326600000|2025-11-05 07:10:00|29.92|27.92|29.99|27.99|30.04|28.04|29.9|27.9|0
1762326900000|2025-11-05 07:15:00|30|28|30|28|30.04|28.04|29.95|27.95|0
1762327200000|2025-11-05 07:20:00|29.99|27.99|29.96|27.96|30.06|28.06|29.9|27.9|0
1762327500000|2025-11-05 07:25:00|29.93|27.93|30.03|28.03|30.11|28.11|29.93|27.93|0
1762327800000|2025-11-05 07:30:00|30.04|28.04|29.95|27.95|30.11|28.11|29.87|27.87|0
1762328100000|2025-11-05 07:35:00|29.92|27.92|30.04|28.04|30.2|28.2|29.91|27.91|0
1762328400000|2025-11-05 07:40:00|30.05|28.05|30.05|28.05|30.11|28.11|29.99|27.99|0
1762328700000|2025-11-05 07:45:00|30.06|28.06|30.03|28.03|30.09|28.09|29.97|27.97|0
1762329000000|2025-11-05 07:50:00|30.02|28.02|29.97|27.97|30.06|28.06|29.97|27.97|0
1762329300000|2025-11-05 07:55:00|29.96|27.96|30.1|28.1|30.1|28.1|29.93|27.93|0
1762329600000|2025-11-05 08:00:00|30.08|28.08|30.24|28.24|30.5|28.5|30.08|28.08|0
1762329900000|2025-11-05 08:05:00|30.23|28.23|29.78|27.78|30.24|28.24|29.73|27.73|0
1762330200000|2025-11-05 08:10:00|29.77|27.77|29.7|27.7|29.84|27.84|29.69|27.69|0
1762330500000|2025-11-05 08:15:00|29.71|27.71|29.78|27.78|29.84|27.84|29.69|27.69|0
1762330800000|2025-11-05 08:20:00|29.79|27.79|29.77|27.77|29.9|27.9|29.76|27.76|0
1762331100000|2025-11-05 08:25:00|29.76|27.76|29.79|27.79|29.85|27.85|29.67|27.67|0
1762331400000|2025-11-05 08:30:00|29.78|27.78|29.72|27.72|29.82|27.82|29.7|27.7|0
1762331700000|2025-11-05 08:35:00|29.71|27.71|29.78|27.78|29.89|27.89|29.7|27.7|0
1762332000000|2025-11-05 08:40:00|29.77|27.77|29.8|27.8|29.86|27.86|29.73|27.73|0
1762332300000|2025-11-05 08:45:00|29.79|27.79|29.76|27.76|29.83|27.83|29.73|27.73|0
1762332600000|2025-11-05 08:50:00|29.75|27.75|29.54|27.54|29.75|27.75|29.44|27.44|0
1762332900000|2025-11-05 08:55:00|29.56|27.56|29.6|27.6|29.68|27.68|29.53|27.53|0
1762333200000|2025-11-05 09:00:00|29.61|27.61|29.62|27.62|29.71|27.71|29.51|27.51|0
1762333500000|2025-11-05 09:05:00|29.64|27.64|29.6|27.6|29.66|27.66|29.53|27.53|0
1762333800000|2025-11-05 09:10:00|29.59|27.59|29.67|27.67|29.72|27.72|29.45|27.45|0
1762334100000|2025-11-05 09:15:00|29.68|27.68|29.76|27.76|29.78|27.78|29.63|27.63|0
1762334400000|2025-11-05 09:20:00|29.75|27.75|29.8|27.8|29.84|27.84|29.73|27.73|0
1762334700000|2025-11-05 09:25:00|29.81|27.81|29.86|27.86|29.87|27.87|29.76|27.76|0
1762335000000|2025-11-05 09:30:00|29.88|27.88|29.97|27.97|30.03|28.03|29.8|27.8|0
1762335300000|2025-11-05 09:35:00|29.96|27.96|29.97|27.97|30.04|28.04|29.91|27.91|0
1762335600000|2025-11-05 09:40:00|29.99|27.99|29.86|27.86|30.04|28.04|29.84|27.84|0
1762335900000|2025-11-05 09:45:00|29.87|27.87|29.79|27.79|29.94|27.94|29.77|27.77|0
1762336200000|2025-11-05 09:50:00|29.82|27.82|29.81|27.81|29.89|27.89|29.78|27.78|0
1762336500000|2025-11-05 09:55:00|29.84|27.84|29.77|27.77|29.86|27.86|29.77|27.77|0
1762336800000|2025-11-05 10:00:00|29.78|27.78|29.75|27.75|29.97|27.97|29.54|27.54|0
1762337100000|2025-11-05 10:05:00|29.74|27.74|29.88|27.88|29.95|27.95|29.71|27.71|0
1762337400000|2025-11-05 10:10:00|29.91|27.91|30.01|28.01|30.05|28.05|29.86|27.86|0
1762337700000|2025-11-05 10:15:00|30.02|28.02|29.98|27.98|30.04|28.04|29.92|27.92|0
1762338000000|2025-11-05 10:20:00|29.97|27.97|29.98|27.98|30.04|28.04|29.95|27.95|0
1762338300000|2025-11-05 10:25:00|29.97|27.97|30|28|30.07|28.07|29.96|27.96|0
1762338600000|2025-11-05 10:30:00|30.02|28.02|30.09|28.09|30.14|28.14|30.02|28.02|0
1762338900000|2025-11-05 10:35:00|30.08|28.08|30.11|28.11|30.12|28.12|29.99|27.99|0
1762339200000|2025-11-05 10:40:00|30.12|28.12|30.14|28.14|30.17|28.17|30.05|28.05|0
1762339500000|2025-11-05 10:45:00|30.15|28.15|30.15|28.15|30.25|28.25|30.12|28.12|0
1762339800000|2025-11-05 10:50:00|30.17|28.17|30.5|28.5|30.51|28.51|30.15|28.15|0
1762340100000|2025-11-05 10:55:00|30.51|28.51|30.83|28.83|30.91|28.91|30.45|28.45|0
1762340400000|2025-11-05 11:00:00|30.84|28.84|30.89|28.89|30.98|28.98|30.78|28.78|0
1762340700000|2025-11-05 11:05:00|30.9|28.9|30.86|28.86|30.93|28.93|30.79|28.79|0
1762341000000|2025-11-05 11:10:00|30.87|28.87|30.75|28.75|30.9|28.9|30.65|28.65|0
1762341300000|2025-11-05 11:15:00|30.77|28.77|30.52|28.52|30.77|28.77|30.45|28.45|0
1762341600000|2025-11-05 11:20:00|30.51|28.51|30.38|28.38|30.51|28.51|30.35|28.35|0
1762341900000|2025-11-05 11:25:00|30.39|28.39|30.41|28.41|30.42|28.42|30.34|28.34|0
1762342200000|2025-11-05 11:30:00|30.42|28.42|30.51|28.51|30.52|28.52|30.33|28.33|0
1762342500000|2025-11-05 11:35:00|30.5|28.5|30.4|28.4|30.5|28.5|30.36|28.36|0
1762342800000|2025-11-05 11:40:00|30.39|28.39|30.28|28.28|30.43|28.43|30.28|28.28|0
1762343100000|2025-11-05 11:45:00|30.27|28.27|30.18|28.18|30.29|28.29|30.15|28.15|0
1762343400000|2025-11-05 11:50:00|30.17|28.17|30.18|28.18|30.23|28.23|30.15|28.15|0
1762343700000|2025-11-05 11:55:00|30.19|28.19|30.14|28.14|30.28|28.28|30.13|28.13|0
1762344000000|2025-11-05 12:00:00|30.15|28.15|30.35|28.35|30.42|28.42|30.15|28.15|0
1762344300000|2025-11-05 12:05:00|30.34|28.34|30.3|28.3|30.42|28.42|30.26|28.26|0
1762344600000|2025-11-05 12:10:00|30.31|28.31|30.37|28.37|30.4|28.4|30.28|28.28|0
1762344900000|2025-11-05 12:15:00|30.36|28.36|30.07|28.07|30.38|28.38|30.06|28.06|0
1762345200000|2025-11-05 12:20:00|30.05|28.05|30.02|28.02|30.09|28.09|29.97|27.97|0
1762345500000|2025-11-05 12:25:00|30|28|29.99|27.99|30.02|28.02|29.92|27.92|0
1762345800000|2025-11-05 12:30:00|30.01|28.01|29.99|27.99|30.03|28.03|29.93|27.93|0
1762346100000|2025-11-05 12:35:00|29.98|27.98|29.86|27.86|30.02|28.02|29.84|27.84|0
1762346400000|2025-11-05 12:40:00|29.87|27.87|29.68|27.68|29.88|27.88|29.64|27.64|0
1762346700000|2025-11-05 12:45:00|29.7|27.7|29.99|27.99|30.03|28.03|29.66|27.66|0
1762347000000|2025-11-05 12:50:00|29.98|27.98|29.94|27.94|30.01|28.01|29.82|27.82|0
1762347300000|2025-11-05 12:55:00|29.95|27.95|29.75|27.75|30|28|29.69|27.69|0
1762347600000|2025-11-05 13:00:00|29.78|27.78|29.8|27.8|30.27|28.27|29.73|27.73|0
1762347900000|2025-11-05 13:05:00|29.82|27.82|29.77|27.77|29.88|27.88|29.71|27.71|0
1762348200000|2025-11-05 13:10:00|29.78|27.78|29.78|27.78|29.84|27.84|29.74|27.74|0
1762348500000|2025-11-05 13:15:00|29.73|27.73|29.69|27.69|30.08|28.08|29.63|27.63|0
1762348800000|2025-11-05 13:20:00|29.68|27.68|29.69|27.69|29.81|27.81|29.63|27.63|0
1762349100000|2025-11-05 13:25:00|29.7|27.7|29.35|27.35|29.71|27.71|29.3|27.3|0
1762349400000|2025-11-05 13:30:00|29.36|27.36|29.41|27.41|29.51|27.51|29.26|27.26|0
1762349700000|2025-11-05 13:35:00|29.4|27.4|29.08|27.08|29.45|27.45|29.02|27.02|0
1762350000000|2025-11-05 13:40:00|29.09|27.09|28.86|26.86|29.16|27.16|28.86|26.86|0
1762350300000|2025-11-05 13:45:00|28.87|26.87|28.8|26.8|28.99|26.99|28.8|26.8|0
1762350600000|2025-11-05 13:50:00|28.79|26.79|28.77|26.77|28.91|26.91|28.76|26.76|0
1762350900000|2025-11-05 13:55:00|28.78|26.78|28.81|26.81|28.89|26.89|28.73|26.73|0
1762351200000|2025-11-05 14:00:00|28.85|26.85|29.01|27.01|29.05|27.05|28.84|26.84|0
1762351500000|2025-11-05 14:05:00|29|27|28.88|26.88|29.04|27.04|28.85|26.85|0
1762351800000|2025-11-05 14:10:00|28.86|26.86|28.89|26.89|28.96|26.96|28.84|26.84|0
1762352100000|2025-11-05 14:15:00|28.91|26.91|29.03|27.03|29.05|27.05|28.9|26.9|0
1762352400000|2025-11-05 14:20:00|29.01|27.01|29.41|26.61|29.42|27.04|28.93|26.61|0
1762352700000|2025-11-05 14:25:00|29.46|26.66|29.5|26.69|29.55|26.74|29.34|26.55|0
1762353000000|2025-11-05 14:30:00|29.1|27.1|29.18|27.18|29.28|27.28|28.93|26.93|0
1762353300000|2025-11-05 14:35:00|29.21|27.21|28.73|26.73|29.47|27.47|28.63|26.63|0
1762353600000|2025-11-05 14:40:00|28.76|26.76|28.97|26.97|29.06|27.06|28.67|26.67|0
1762353900000|2025-11-05 14:45:00|29|27|28.13|26.13|29|27|28.03|26.03|0
1762354200000|2025-11-05 14:50:00|28.14|26.14|27.19|25.19|28.17|26.17|27.16|25.16|0
1762354500000|2025-11-05 14:55:00|27.21|25.21|27.03|25.03|27.33|25.33|26.97|24.97|0
1762354800000|2025-11-05 15:00:00|27.02|25.02|27.2|25.2|27.39|25.39|27.02|25.02|0
1762355100000|2025-11-05 15:05:00|27.17|25.17|26.63|24.63|27.25|25.25|26.63|24.63|0
1762355400000|2025-11-05 15:10:00|26.62|24.62|26.85|24.85|26.94|24.94|26.62|24.62|0
1762355700000|2025-11-05 15:15:00|26.87|24.87|26.81|24.81|26.95|24.95|26.68|24.68|0
1762356000000|2025-11-05 15:20:00|26.84|24.84|26.54|24.54|27.12|25.12|26.52|24.52|0
1762356300000|2025-11-05 15:25:00|26.55|24.55|26.52|24.52|26.65|24.65|26.2|24.2|0
1762356600000|2025-11-05 15:30:00|26.5|24.5|26.44|24.44|26.56|24.56|26.27|24.27|0
1762356900000|2025-11-05 15:35:00|26.43|24.43|26.42|24.42|26.52|24.52|26.3|24.3|0
1762357200000|2025-11-05 15:40:00|26.37|24.37|26.21|24.21|26.39|24.39|26.07|24.07|0
1762357500000|2025-11-05 15:45:00|26.2|24.2|26.33|24.33|26.36|24.36|26.07|24.07|0
1762357800000|2025-11-05 15:50:00|26.31|24.31|26.4|24.4|26.62|24.62|26.31|24.31|0
1762358100000|2025-11-05 15:55:00|26.42|24.42|26.32|24.32|26.72|24.72|26.32|24.32|0
1762358400000|2025-11-05 16:00:00|26.33|24.33|26.39|24.39|26.59|24.59|26.23|24.23|0
1762358700000|2025-11-05 16:05:00|26.4|24.4|26.44|24.44|26.54|24.54|26.19|24.19|0
1762359000000|2025-11-05 16:10:00|26.45|24.45|26.78|24.78|26.85|24.85|26.44|24.44|0
1762359300000|2025-11-05 16:15:00|26.75|24.75|26.82|24.82|26.89|24.89|26.62|24.62|0
1762359600000|2025-11-05 16:20:00|26.85|24.85|26.42|24.42|26.88|24.88|26.42|24.42|0
1762359900000|2025-11-05 16:25:00|26.44|24.44|26.18|24.18|26.46|24.46|26.11|24.11|0
1762360200000|2025-11-05 16:30:00|26.13|24.13|25.97|23.97|26.21|24.21|25.95|23.95|0
1762360500000|2025-11-05 16:35:00|25.95|23.95|25.88|23.88|26.09|24.09|25.85|23.85|0
1762360800000|2025-11-05 16:40:00|25.87|23.87|25.63|23.63|25.87|23.87|25.63|23.63|0
1762361100000|2025-11-05 16:45:00|25.66|23.66|25.51|23.51|25.7|23.7|25.42|23.42|0
1762361400000|2025-11-05 16:50:00|25.5|23.5|25.29|23.29|25.51|23.51|25.29|23.29|0
1762361700000|2025-11-05 16:55:00|25.3|23.3|25.47|23.47|25.47|23.47|25.28|23.28|0
1762362000000|2025-11-05 17:00:00|25.46|23.46|25.48|23.48|25.5|23.5|25.29|23.29|0
1762362300000|2025-11-05 17:05:00|25.46|23.46|25.56|23.56|25.61|23.61|25.37|23.37|0
1762362600000|2025-11-05 17:10:00|25.58|23.58|25.48|23.48|25.6|23.6|25.41|23.41|0
1762362900000|2025-11-05 17:15:00|25.47|23.47|25.47|23.47|25.57|23.57|25.42|23.42|0
1762363200000|2025-11-05 17:20:00|25.48|23.48|25.45|23.45|25.49|23.49|25.37|23.37|0
1762363500000|2025-11-05 17:25:00|25.44|23.44|25.3|23.3|25.47|23.47|25.29|23.29|0
1762363800000|2025-11-05 17:30:00|25.31|23.31|25.18|23.18|25.36|23.36|25.17|23.17|0
1762364100000|2025-11-05 17:35:00|25.22|23.22|25.12|23.12|25.25|23.25|25.08|23.08|0
1762364400000|2025-11-05 17:40:00|25.11|23.11|25.16|23.16|25.23|23.23|25.11|23.11|0
1762364700000|2025-11-05 17:45:00|25.17|23.17|25.31|23.31|25.33|23.33|25.15|23.15|0
1762365000000|2025-11-05 17:50:00|25.32|23.32|25.36|23.36|25.39|23.39|25.29|23.29|0
1762365300000|2025-11-05 17:55:00|25.37|23.37|25.42|23.42|25.49|23.49|25.36|23.36|0
1762365600000|2025-11-05 18:00:00|25.43|23.43|25.36|23.36|25.47|23.47|25.34|23.34|0
1762365900000|2025-11-05 18:05:00|25.37|23.37|25.41|23.41|25.44|23.44|25.34|23.34|0
1762366200000|2025-11-05 18:10:00|25.4|23.4|25.36|23.36|25.51|23.51|25.34|23.34|0
1762366500000|2025-11-05 18:15:00|25.35|23.35|25.44|23.44|25.45|23.45|25.27|23.27|0
1762366800000|2025-11-05 18:20:00|25.42|23.42|25.52|23.52|25.53|23.53|25.38|23.38|0
1762367100000|2025-11-05 18:25:00|25.53|23.53|25.4|23.4|25.54|23.54|25.37|23.37|0
1762367400000|2025-11-05 18:30:00|25.41|23.41|25.41|23.41|25.45|23.45|25.37|23.37|0
1762367700000|2025-11-05 18:35:00|25.42|23.42|25.22|23.22|25.42|23.42|25.22|23.22|0
1762368000000|2025-11-05 18:40:00|25.23|23.23|25.34|23.34|25.35|23.35|25.22|23.22|0
1762368300000|2025-11-05 18:45:00|25.36|23.36|25.42|23.42|25.47|23.47|25.32|23.32|0
1762368600000|2025-11-05 18:50:00|25.41|23.41|25.42|23.42|25.44|23.44|25.33|23.33|0
1762368900000|2025-11-05 18:55:00|25.43|23.43|25.38|23.38|25.48|23.48|25.32|23.32|0
1762369200000|2025-11-05 19:00:00|25.4|23.4|25.56|23.56|25.6|23.6|25.36|23.36|0
1762369500000|2025-11-05 19:05:00|25.55|23.55|25.72|23.72|25.74|23.74|25.49|23.49|0
1762369800000|2025-11-05 19:10:00|25.71|23.71|25.6|23.6|25.72|23.72|25.55|23.55|0
1762370100000|2025-11-05 19:15:00|25.61|23.61|25.53|23.53|25.64|23.64|25.49|23.49|0
1762370400000|2025-11-05 19:20:00|25.52|23.52|25.5|23.5|25.56|23.56|25.47|23.47|0
1762370700000|2025-11-05 19:25:00|25.52|23.52|25.62|23.62|25.63|23.63|25.5|23.5|0
1762371000000|2025-11-05 19:30:00|25.63|23.63|25.48|23.48|25.64|23.64|25.46|23.46|0
1762371300000|2025-11-05 19:35:00|25.49|23.49|25.42|23.42|25.5|23.5|25.41|23.41|0
1762371600000|2025-11-05 19:40:00|25.43|23.43|25.42|23.42|25.46|23.46|25.4|23.4|0
1762371900000|2025-11-05 19:45:00|25.43|23.43|25.52|23.52|25.52|23.52|25.39|23.39|0
1762372200000|2025-11-05 19:50:00|25.51|23.51|25.43|23.43|25.51|23.51|25.41|23.41|0
1762372500000|2025-11-05 19:55:00|25.42|23.42|25.45|23.45|25.45|23.45|25.39|23.39|0
1762372800000|2025-11-05 20:00:00|25.46|23.46|25.37|23.37|25.46|23.46|25.34|23.34|0
1762373100000|2025-11-05 20:05:00|25.38|23.38|25.4|23.4|25.47|23.47|25.35|23.35|0
1762373400000|2025-11-05 20:10:00|25.41|23.41|25.37|23.37|25.43|23.43|25.33|23.33|0
1762373700000|2025-11-05 20:15:00|25.38|23.38|25.42|23.42|25.46|23.46|25.37|23.37|0
1762374000000|2025-11-05 20:20:00|25.44|23.44|25.52|23.52|25.52|23.52|25.38|23.38|0
1762374300000|2025-11-05 20:25:00|25.51|23.51|25.62|23.62|25.72|23.72|25.51|23.51|0
1762374600000|2025-11-05 20:30:00|25.61|23.61|25.8|23.8|25.83|23.83|25.6|23.6|0
1762374900000|2025-11-05 20:35:00|25.78|23.78|25.67|23.67|25.83|23.83|25.67|23.67|0
1762375200000|2025-11-05 20:40:00|25.66|23.66|25.86|23.86|25.86|23.86|25.6|23.6|0
1762375500000|2025-11-05 20:45:00|25.87|23.87|26.02|24.02|26.04|24.04|25.78|23.78|0
1762375800000|2025-11-05 20:50:00|26.06|24.06|26.11|24.11|26.12|24.12|25.94|23.94|0
1762376100000|2025-11-05 20:55:00|26.13|24.13|26.58|24.58|26.69|24.69|26.09|24.09|0
1762376400000|2025-11-05 21:00:00|26.63|24.63|26.52|24.52|26.81|24.81|26.48|24.48|0
1762376700000|2025-11-05 21:05:00|26.43|24.43|26.75|24.75|26.75|24.75|26.39|24.39|0
1762377000000|2025-11-05 21:10:00|26.76|24.76|26.91|24.91|26.95|24.95|26.75|24.75|0
1762377300000|2025-11-05 21:15:00|26.96|24.96|26.68|24.68|27|25|26.63|24.63|0
1762377600000|2025-11-05 21:20:00|26.69|24.69|26.7|24.7|26.77|24.77|26.65|24.65|0
1762377900000|2025-11-05 21:25:00|26.69|24.69|26.61|24.61|26.72|24.72|26.59|24.59|0
1762378200000|2025-11-05 21:30:00|26.6|24.6|26.66|24.66|26.67|24.67|26.6|24.6|0
1762378500000|2025-11-05 21:35:00|26.65|24.65|26.65|24.65|26.67|24.67|26.6|24.6|0
1762378800000|2025-11-05 21:40:00|26.66|24.66|26.59|24.59|26.67|24.67|26.58|24.58|0
1762379100000|2025-11-05 21:45:00|26.6|24.6|26.54|24.54|26.62|24.62|26.53|24.53|0
1762379400000|2025-11-05 21:50:00|26.55|24.55|26.55|24.55|26.57|24.57|26.52|24.52|0
1762379700000|2025-11-05 21:55:00|26.83|24.27|26.88|24.32|26.88|24.32|26.77|24.22|0
1762380000000|2025-11-05 22:00:00|26.89|24.33|26.83|24.27|26.89|24.33|26.83|24.27|0
1762380300000|2025-11-05 22:05:00|26.82|24.26|26.82|24.27|26.82|24.27|26.81|24.25|0
1762380600000|2025-11-05 22:10:00|26.81|24.26|26.82|24.27|26.83|24.28|26.81|24.25|0
1762380900000|2025-11-05 22:15:00|26.83|24.26|26.82|24.27|26.83|24.27|26.81|24.26|0
1762381200000|2025-11-05 22:20:00|26.83|24.28|26.84|24.28|26.86|24.3|26.82|24.27|0
1762381500000|2025-11-05 22:25:00|26.83|24.27|26.84|24.28|26.84|24.28|26.83|24.27|0
1762381800000|2025-11-05 22:30:00|26.83|24.29|26.86|24.3|26.91|24.35|26.83|24.29|0
1762382100000|2025-11-05 22:35:00|26.87|24.31|26.87|24.31|26.89|24.33|26.86|24.3|0
1762382400000|2025-11-05 22:40:00|26.86|24.3|26.84|24.29|26.87|24.31|26.84|24.28|0
1762382700000|2025-11-05 22:45:00|26.85|24.28|26.85|24.3|26.87|24.31|26.8|24.25|0
1762383000000|2025-11-05 22:50:00|26.8|24.25|26.81|24.26|26.84|24.29|26.78|24.23|0
1762383300000|2025-11-05 22:55:00|26.8|24.25|26.79|24.23|26.8|24.25|26.79|24.23|0
1762383600000|2025-11-05 23:00:00|26.73|24.19|27.03|24.46|27.03|24.46|26.73|24.19|0
1762383900000|2025-11-05 23:05:00|27.04|24.47|27.05|24.48|27.14|24.55|27|24.43|0
1762384200000|2025-11-05 23:10:00|27.06|24.49|26.9|24.33|27.07|24.49|26.87|24.31|0
1762384500000|2025-11-05 23:15:00|26.89|24.32|26.88|24.32|26.9|24.33|26.78|24.23|0
1762384800000|2025-11-05 23:20:00|26.89|24.33|27.02|24.44|27.02|24.44|26.84|24.29|0
1762385100000|2025-11-05 23:25:00|27.03|24.45|26.88|24.32|27.06|24.48|26.82|24.27|0
1762385400000|2025-11-05 23:30:00|26.9|24.33|26.88|24.32|26.91|24.35|26.81|24.26|0
1762385700000|2025-11-05 23:35:00|26.86|24.3|26.81|24.26|26.93|24.36|26.8|24.25|0
1762386000000|2025-11-05 23:40:00|26.82|24.27|26.57|24.04|26.84|24.28|26.56|24.03|0
1762386300000|2025-11-05 23:45:00|26.6|24.06|26.64|24.11|26.67|24.13|26.57|24.04|0
1762386600000|2025-11-05 23:50:00|26.66|24.12|26.62|24.09|26.78|24.23|26.58|24.05|0
1762386900000|2025-11-05 23:55:00|26.61|24.08|26.51|23.98|26.63|24.09|26.5|23.97|0
1762387200000|2025-11-06 00:00:00|26.52|23.99|26.66|24.12|26.76|24.21|26.52|23.99|0
1762387500000|2025-11-06 00:05:00|26.65|24.11|26.76|24.21|26.83|24.27|26.65|24.11|0
1762387800000|2025-11-06 00:10:00|26.75|24.2|26.96|24.39|27.03|24.45|26.75|24.2|0
1762388100000|2025-11-06 00:15:00|26.95|24.38|26.95|24.38|27.01|24.44|26.88|24.32|0
1762388400000|2025-11-06 00:20:00|26.94|24.37|27.29|24.69|27.29|24.69|26.9|24.34|0
1762388700000|2025-11-06 00:25:00|27.3|24.7|27.36|24.76|27.58|24.95|27.28|24.68|0
1762389000000|2025-11-06 00:30:00|27.37|24.77|27.35|24.74|27.37|24.77|27.21|24.62|0
1762389300000|2025-11-06 00:35:00|27.34|24.73|27.03|24.46|27.35|24.75|27.03|24.46|0
1762389600000|2025-11-06 00:40:00|27.02|24.45|27.14|24.56|27.16|24.58|27.02|24.45|0
1762389900000|2025-11-06 00:45:00|27.15|24.55|27.15|24.56|27.21|24.62|27.12|24.53|0
1762390200000|2025-11-06 00:50:00|27.16|24.57|27.16|24.57|27.25|24.66|27.1|24.52|0
1762390500000|2025-11-06 00:55:00|27.15|24.56|27.1|24.52|27.17|24.58|27|24.43|0
1762390800000|2025-11-06 01:00:00|27.11|24.53|27.32|24.72|27.38|24.77|27.11|24.53|0
1762391100000|2025-11-06 01:05:00|27.33|24.74|27.47|24.86|27.52|24.9|27.25|24.65|0
1762391400000|2025-11-06 01:10:00|27.46|24.85|27.29|24.7|27.54|24.92|27.28|24.68|0
1762391700000|2025-11-06 01:15:00|27.28|24.69|27.35|25.35|27.35|25.35|27.01|24.58|0
1762392000000|2025-11-06 01:20:00|27.29|25.29|27.29|25.29|27.33|25.33|27.25|25.25|0
1762392300000|2025-11-06 01:25:00|27.31|25.31|27.67|25.67|27.69|25.69|27.27|25.27|0
1762392600000|2025-11-06 01:30:00|27.65|25.65|27.46|25.46|27.67|25.67|27.41|25.41|0
1762392900000|2025-11-06 01:35:00|27.44|25.44|27.33|25.33|27.48|25.48|27.29|25.29|0
1762393200000|2025-11-06 01:40:00|27.32|25.32|27.28|25.28|27.35|25.35|27.28|25.28|0
1762393500000|2025-11-06 01:45:00|27.26|25.26|27.21|25.21|27.31|25.31|27.14|25.14|0
1762393800000|2025-11-06 01:50:00|27.22|25.22|27.23|25.23|27.26|25.26|27.19|25.19|0
1762394100000|2025-11-06 01:55:00|27.21|25.21|27.22|25.22|27.26|25.26|27.16|25.16|0
1762394400000|2025-11-06 02:00:00|27.23|25.23|27.26|25.26|27.33|25.33|27.17|25.17|0
1762394700000|2025-11-06 02:05:00|27.25|25.25|27.33|25.33|27.37|25.37|27.24|25.24|0
1762395000000|2025-11-06 02:10:00|27.31|25.31|27.48|25.48|27.51|25.51|27.3|25.3|0
1762395300000|2025-11-06 02:15:00|27.49|25.49|27.29|25.29|27.51|25.51|27.26|25.26|0
1762395600000|2025-11-06 02:20:00|27.28|25.28|27.33|25.33|27.39|25.39|27.28|25.28|0
1762395900000|2025-11-06 02:25:00|27.32|25.32|27.32|25.32|27.37|25.37|27.3|25.3|0
1762396200000|2025-11-06 02:30:00|27.3|25.3|27.3|25.3|27.34|25.34|27.22|25.22|0
1762396500000|2025-11-06 02:35:00|27.28|25.28|27.08|25.08|27.31|25.31|27.06|25.06|0
1762396800000|2025-11-06 02:40:00|27.07|25.07|26.93|24.93|27.1|25.1|26.86|24.86|0
1762397100000|2025-11-06 02:45:00|26.96|24.96|26.85|24.85|26.98|24.98|26.84|24.84|0
1762397400000|2025-11-06 02:50:00|26.84|24.84|26.9|24.9|26.92|24.92|26.83|24.83|0
1762397700000|2025-11-06 02:55:00|26.89|24.89|26.79|24.79|26.91|24.91|26.79|24.79|0
1762398000000|2025-11-06 03:00:00|26.8|24.8|26.8|24.8|26.82|24.82|26.75|24.75|0
1762398300000|2025-11-06 03:05:00|26.79|24.79|26.78|24.78|26.83|24.83|26.76|24.76|0
1762398600000|2025-11-06 03:10:00|26.8|24.8|26.68|24.68|26.81|24.81|26.68|24.68|0
1762398900000|2025-11-06 03:15:00|26.69|24.69|26.7|24.7|26.73|24.73|26.61|24.61|0
1762399200000|2025-11-06 03:20:00|26.71|24.71|26.73|24.73|26.77|24.77|26.7|24.7|0
1762399500000|2025-11-06 03:25:00|26.74|24.74|26.71|24.71|26.78|24.78|26.69|24.69|0
1762399800000|2025-11-06 03:30:00|26.7|24.7|26.82|24.82|26.86|24.86|26.69|24.69|0
1762400100000|2025-11-06 03:35:00|26.83|24.83|26.65|24.65|26.87|24.87|26.63|24.63|0
1762400400000|2025-11-06 03:40:00|26.63|24.63|26.64|24.64|26.68|24.68|26.58|24.58|0
1762400700000|2025-11-06 03:45:00|26.63|24.63|26.64|24.64|26.68|24.68|26.61|24.61|0
1762401000000|2025-11-06 03:50:00|26.65|24.65|26.71|24.71|26.71|24.71|26.55|24.55|0
1762401300000|2025-11-06 03:55:00|26.7|24.7|26.72|24.72|26.89|24.89|26.69|24.69|0
1762401600000|2025-11-06 04:00:00|26.73|24.73|26.79|24.79|26.79|24.79|26.68|24.68|0
1762401900000|2025-11-06 04:05:00|26.8|24.8|26.8|24.8|26.83|24.83|26.75|24.75|0
1762402200000|2025-11-06 04:10:00|26.82|24.82|26.66|24.66|26.82|24.82|26.65|24.65|0
1762402500000|2025-11-06 04:15:00|26.68|24.68|26.58|24.58|26.7|24.7|26.55|24.55|0
1762402800000|2025-11-06 04:20:00|26.57|24.57|26.58|24.58|26.64|24.64|26.55|24.55|0
1762403100000|2025-11-06 04:25:00|26.59|24.59|26.59|24.59|26.63|24.63|26.55|24.55|0
1762403400000|2025-11-06 04:30:00|26.6|24.6|26.54|24.54|26.61|24.61|26.51|24.51|0
1762403700000|2025-11-06 04:35:00|26.53|24.53|26.61|24.61|26.62|24.62|26.51|24.51|0
1762404000000|2025-11-06 04:40:00|26.63|24.63|26.57|24.57|26.64|24.64|26.55|24.55|0
1762404300000|2025-11-06 04:45:00|26.59|24.59|26.66|24.66|26.67|24.67|26.51|24.51|0
1762404600000|2025-11-06 04:50:00|26.67|24.67|26.52|24.52|26.67|24.67|26.52|24.52|0
1762404900000|2025-11-06 04:55:00|26.55|24.55|26.51|24.51|26.56|24.56|26.49|24.49|0
1762405200000|2025-11-06 05:00:00|26.47|24.47|26.48|24.48|26.49|24.49|26.41|24.41|0
1762405500000|2025-11-06 05:05:00|26.49|24.49|26.55|24.55|26.57|24.57|26.46|24.46|0
1762405800000|2025-11-06 05:10:00|26.54|24.54|26.58|24.58|26.63|24.63|26.53|24.53|0
1762406100000|2025-11-06 05:15:00|26.57|24.57|26.51|24.51|26.61|24.61|26.5|24.5|0
1762406400000|2025-11-06 05:20:00|26.52|24.52|26.46|24.46|26.58|24.58|26.46|24.46|0
1762406700000|2025-11-06 05:25:00|26.47|24.47|26.53|24.53|26.57|24.57|26.47|24.47|0
1762407000000|2025-11-06 05:30:00|26.54|24.54|26.53|24.53|26.58|24.58|26.49|24.49|0
1762407300000|2025-11-06 05:35:00|26.54|24.54|26.59|24.59|26.64|24.64|26.52|24.52|0
1762407600000|2025-11-06 05:40:00|26.6|24.6|26.83|24.83|26.85|24.85|26.58|24.58|0
1762407900000|2025-11-06 05:45:00|26.84|24.84|26.79|24.79|26.86|24.86|26.77|24.77|0
1762408200000|2025-11-06 05:50:00|26.78|24.78|26.84|24.84|26.87|24.87|26.76|24.76|0
1762408500000|2025-11-06 05:55:00|26.83|24.83|26.84|24.84|26.85|24.85|26.8|24.8|0
1762408800000|2025-11-06 06:00:00|26.85|24.85|26.79|24.79|26.87|24.87|26.74|24.74|0
1762409100000|2025-11-06 06:05:00|26.78|24.78|26.85|24.85|26.86|24.86|26.75|24.75|0
1762409400000|2025-11-06 06:10:00|26.84|24.84|26.85|24.85|26.86|24.86|26.77|24.77|0
1762409700000|2025-11-06 06:15:00|26.84|24.84|26.78|24.78|26.85|24.85|26.74|24.74|0
1762410000000|2025-11-06 06:20:00|26.81|24.81|26.77|24.77|26.82|24.82|26.75|24.75|0
1762410300000|2025-11-06 06:25:00|26.76|24.76|27.02|25.02|27.06|25.06|26.75|24.75|0
1762410600000|2025-11-06 06:30:00|27.03|25.03|26.99|24.99|27.07|25.07|26.92|24.92|0
1762410900000|2025-11-06 06:35:00|26.98|24.98|26.96|24.96|27|25|26.89|24.89|0
1762411200000|2025-11-06 06:40:00|26.97|24.97|26.95|24.95|27.05|25.05|26.89|24.89|0
1762411500000|2025-11-06 06:45:00|26.96|24.96|26.89|24.89|27|25|26.83|24.83|0
1762411800000|2025-11-06 06:50:00|26.88|24.88|26.93|24.93|26.96|24.96|26.86|24.86|0
1762412100000|2025-11-06 06:55:00|26.92|24.92|26.94|24.94|26.96|24.96|26.88|24.88|0
1762412400000|2025-11-06 07:00:00|26.93|24.93|26.96|24.96|27.04|25.04|26.9|24.9|0
1762412700000|2025-11-06 07:05:00|26.98|24.98|26.94|24.94|27|25|26.92|24.92|0
1762413000000|2025-11-06 07:10:00|26.93|24.93|26.93|24.93|26.97|24.97|26.88|24.88|0
1762413300000|2025-11-06 07:15:00|26.92|24.92|27.1|25.1|27.14|25.14|26.88|24.88|0
1762413600000|2025-11-06 07:20:00|27.08|25.08|26.85|24.85|27.09|25.09|26.85|24.85|0
1762413900000|2025-11-06 07:25:00|26.86|24.86|26.83|24.83|26.92|24.92|26.76|24.76|0
1762414200000|2025-11-06 07:30:00|26.84|24.84|27.14|25.14|27.18|25.18|26.79|24.79|0
1762414500000|2025-11-06 07:35:00|27.15|25.15|27.18|25.18|27.18|25.18|27.08|25.08|0
1762414800000|2025-11-06 07:40:00|27.19|25.19|27.3|25.3|27.4|25.4|27.16|25.16|0
1762415100000|2025-11-06 07:45:00|27.28|25.28|27.12|25.12|27.28|25.28|27.09|25.09|0
1762415400000|2025-11-06 07:50:00|27.11|25.11|27.26|25.26|27.27|25.27|27.1|25.1|0
1762415700000|2025-11-06 07:55:00|27.25|25.25|27.29|25.29|27.36|25.36|27.25|25.25|0
1762416000000|2025-11-06 08:00:00|27.31|25.31|27.41|25.41|27.45|25.45|27.23|25.23|0
1762416300000|2025-11-06 08:05:00|27.4|25.4|27.22|25.22|27.44|25.44|27.22|25.22|0
1762416600000|2025-11-06 08:10:00|27.24|25.24|27.15|25.15|27.25|25.25|27.02|25.02|0
1762416900000|2025-11-06 08:15:00|27.16|25.16|27.28|25.28|27.33|25.33|27.1|25.1|0
1762417200000|2025-11-06 08:20:00|27.27|25.27|27.27|25.27|27.33|25.33|27.2|25.2|0
1762417500000|2025-11-06 08:25:00|27.29|25.29|27.24|25.24|27.31|25.31|27.17|25.17|0
1762417800000|2025-11-06 08:30:00|27.26|25.26|27.35|25.35|27.39|25.39|27.2|25.2|0
1762418100000|2025-11-06 08:35:00|27.36|25.36|27.25|25.25|27.38|25.38|27.23|25.23|0
1762418400000|2025-11-06 08:40:00|27.23|25.23|27.23|25.23|27.26|25.26|27.15|25.15|0
1762418700000|2025-11-06 08:45:00|27.22|25.22|27.07|25.07|27.32|25.32|27.04|25.04|0
1762419000000|2025-11-06 08:50:00|27.08|25.08|26.97|24.97|27.08|25.08|26.93|24.93|0
1762419300000|2025-11-06 08:55:00|26.99|24.99|27.04|25.04|27.1|25.1|26.98|24.98|0
1762419600000|2025-11-06 09:00:00|27.05|25.05|26.84|24.84|27.06|25.06|26.81|24.81|0
1762419900000|2025-11-06 09:05:00|26.86|24.86|26.77|24.77|26.88|24.88|26.7|24.7|0
1762420200000|2025-11-06 09:10:00|26.76|24.76|26.68|24.68|26.78|24.78|26.62|24.62|0
1762420500000|2025-11-06 09:15:00|26.67|24.67|26.54|24.54|26.72|24.72|26.49|24.49|0
1762420800000|2025-11-06 09:20:00|26.55|24.55|26.57|24.57|26.6|24.6|26.5|24.5|0
1762421100000|2025-11-06 09:25:00|26.56|24.56|26.43|24.43|26.57|24.57|26.41|24.41|0
1762421400000|2025-11-06 09:30:00|26.44|24.44|26.49|24.49|26.49|24.49|26.35|24.35|0
1762421700000|2025-11-06 09:35:00|26.5|24.5|26.48|24.48|26.51|24.51|26.46|24.46|0
1762422000000|2025-11-06 09:40:00|26.47|24.47|26.53|24.53|26.6|24.6|26.47|24.47|0
1762422300000|2025-11-06 09:45:00|26.52|24.52|26.42|24.42|26.55|24.55|26.41|24.41|0
1762422600000|2025-11-06 09:50:00|26.44|24.44|26.47|24.47|26.47|24.47|26.4|24.4|0
1762422900000|2025-11-06 09:55:00|26.48|24.48|26.5|24.5|26.52|24.52|26.41|24.41|0
1762423200000|2025-11-06 10:00:00|26.48|24.48|26.42|24.42|26.53|24.53|26.4|24.4|0
1762423500000|2025-11-06 10:05:00|26.43|24.43|26.39|24.39|26.46|24.46|26.38|24.38|0
1762423800000|2025-11-06 10:10:00|26.38|24.38|26.4|24.4|26.42|24.42|26.35|24.35|0
1762424100000|2025-11-06 10:15:00|26.39|24.39|26.31|24.31|26.42|24.42|26.3|24.3|0
1762424400000|2025-11-06 10:20:00|26.32|24.32|26.28|24.28|26.36|24.36|26.27|24.27|0
1762424700000|2025-11-06 10:25:00|26.27|24.27|26.14|24.14|26.31|24.31|26.1|24.1|0
1762425000000|2025-11-06 10:30:00|26.15|24.15|26.06|24.06|26.19|24.19|26.02|24.02|0
1762425300000|2025-11-06 10:35:00|26.07|24.07|26.22|24.22|26.22|24.22|26.01|24.01|0
1762425600000|2025-11-06 10:40:00|26.21|24.21|26.08|24.08|26.22|24.22|26.07|24.07|0
1762425900000|2025-11-06 10:45:00|26.09|24.09|26.19|24.19|26.26|24.26|26.05|24.05|0
1762426200000|2025-11-06 10:50:00|26.2|24.2|26.09|24.09|26.22|24.22|26.06|24.06|0
1762426500000|2025-11-06 10:55:00|26.1|24.1|26.2|24.2|26.21|24.21|26.08|24.08|0
1762426800000|2025-11-06 11:00:00|26.19|24.19|26.16|24.16|26.23|24.23|26.12|24.12|0
1762427100000|2025-11-06 11:05:00|26.14|24.14|26.14|24.14|26.23|24.23|26.07|24.07|0
1762427400000|2025-11-06 11:10:00|26.15|24.15|26.18|24.18|26.22|24.22|26.12|24.12|0
1762427700000|2025-11-06 11:15:00|26.19|24.19|26.08|24.08|26.23|24.23|26.05|24.05|0
1762428000000|2025-11-06 11:20:00|26.06|24.06|26.22|24.22|26.22|24.22|26.02|24.02|0
1762428300000|2025-11-06 11:25:00|26.21|24.21|26.1|24.1|26.22|24.22|26.06|24.06|0
1762428600000|2025-11-06 11:30:00|26.09|24.09|26.17|24.17|26.21|24.21|26.04|24.04|0
1762428900000|2025-11-06 11:35:00|26.19|24.19|26.09|24.09|26.2|24.2|26.04|24.04|0
1762429200000|2025-11-06 11:40:00|26.1|24.1|26.01|24.01|26.1|24.1|25.94|23.94|0
1762429500000|2025-11-06 11:45:00|26.02|24.02|25.99|23.99|26.03|24.03|25.96|23.96|0
1762429800000|2025-11-06 11:50:00|26|24|25.98|23.98|26.05|24.05|25.96|23.96|0
1762430100000|2025-11-06 11:55:00|25.99|23.99|26.07|24.07|26.11|24.11|25.97|23.97|0
1762430400000|2025-11-06 12:00:00|26.08|24.08|25.98|23.98|26.21|24.21|25.92|23.92|0
1762430700000|2025-11-06 12:05:00|25.97|23.97|25.81|23.81|25.98|23.98|25.68|23.68|0
1762431000000|2025-11-06 12:10:00|25.82|23.82|25.8|23.8|25.86|23.86|25.75|23.75|0
1762431300000|2025-11-06 12:15:00|25.84|23.84|25.89|23.89|25.92|23.92|25.78|23.78|0
1762431600000|2025-11-06 12:20:00|25.88|23.88|25.84|23.84|25.92|23.92|25.74|23.74|0
1762431900000|2025-11-06 12:25:00|25.83|23.83|25.88|23.88|26.01|24.01|25.82|23.82|0
1762432200000|2025-11-06 12:30:00|25.89|23.89|25.78|23.78|25.94|23.94|25.77|23.77|0
1762432500000|2025-11-06 12:35:00|25.79|23.79|25.81|23.81|25.84|23.84|25.73|23.73|0
1762432800000|2025-11-06 12:40:00|25.8|23.8|25.71|23.71|25.83|23.83|25.71|23.71|0
1762433100000|2025-11-06 12:45:00|25.7|23.7|25.7|23.7|25.73|23.73|25.66|23.66|0
1762433400000|2025-11-06 12:50:00|25.69|23.69|25.69|23.69|25.73|23.73|25.67|23.67|0
1762433700000|2025-11-06 12:55:00|25.71|23.71|25.77|23.77|25.8|23.8|25.67|23.67|0
1762434000000|2025-11-06 13:00:00|25.75|23.75|25.76|23.76|25.79|23.79|25.65|23.65|0
1762434300000|2025-11-06 13:05:00|25.77|23.77|25.73|23.73|25.77|23.77|25.71|23.71|0
1762434600000|2025-11-06 13:10:00|25.72|23.72|25.69|23.69|25.79|23.79|25.64|23.64|0
1762434900000|2025-11-06 13:15:00|25.7|23.7|25.68|23.68|25.72|23.72|25.61|23.61|0
1762435200000|2025-11-06 13:20:00|25.67|23.67|25.53|23.53|25.67|23.67|25.51|23.51|0
1762435500000|2025-11-06 13:25:00|25.48|23.48|25.47|23.47|25.5|23.5|25.46|23.46|0
1762435800000|2025-11-06 13:30:00|25.48|23.48|25.49|23.49|25.52|23.52|25.36|23.36|0
1762436100000|2025-11-06 13:35:00|25.48|23.48|25.57|23.57|25.59|23.59|25.43|23.43|0
1762436400000|2025-11-06 13:40:00|25.58|23.58|25.58|23.58|25.64|23.64|25.5|23.5|0
1762436700000|2025-11-06 13:45:00|25.57|23.57|25.67|23.67|25.7|23.7|25.55|23.55|0
1762437000000|2025-11-06 13:50:00|25.65|23.65|25.69|23.69|25.69|23.69|25.6|23.6|0
1762437300000|2025-11-06 13:55:00|25.71|23.71|25.93|23.93|25.95|23.95|25.66|23.66|0
1762437600000|2025-11-06 14:00:00|25.91|23.91|26.12|24.12|26.12|24.12|25.6|23.6|0
1762437900000|2025-11-06 14:05:00|26.11|24.11|26.6|24.6|26.64|24.64|26.08|24.08|0
1762438200000|2025-11-06 14:10:00|26.59|24.59|26.39|24.39|26.61|24.61|26.32|24.32|0
1762438500000|2025-11-06 14:15:00|26.38|24.38|26.39|24.39|26.47|24.47|26.32|24.32|0
1762438800000|2025-11-06 14:20:00|26.4|24.4|27.04|24.47|27.05|24.78|26.36|24.36|0
1762439100000|2025-11-06 14:25:00|27.02|24.45|27.12|24.54|27.18|24.59|26.93|24.37|0
1762439400000|2025-11-06 14:30:00|26.74|24.74|26.56|24.56|26.84|24.84|26.39|24.39|0
1762439700000|2025-11-06 14:35:00|26.6|24.6|26.66|24.66|26.76|24.76|26.45|24.45|0
1762440000000|2025-11-06 14:40:00|26.69|24.69|27|25|27.22|25.22|26.69|24.69|0
1762440300000|2025-11-06 14:45:00|27.01|25.01|26.79|24.79|27.02|25.02|26.48|24.48|0
1762440600000|2025-11-06 14:50:00|26.8|24.8|27.5|25.5|27.53|25.53|26.69|24.69|0
1762440900000|2025-11-06 14:55:00|27.48|25.48|27.95|25.95|27.95|25.95|27.42|25.42|0
1762441200000|2025-11-06 15:00:00|27.98|25.98|28.91|26.91|28.93|26.93|27.98|25.98|0
1762441500000|2025-11-06 15:05:00|28.9|26.9|28.57|26.57|28.92|26.92|28.41|26.41|0
1762441800000|2025-11-06 15:10:00|28.56|26.56|28.68|26.68|28.74|26.74|28.09|26.09|0
1762442100000|2025-11-06 15:15:00|28.67|26.67|27.94|25.94|28.82|26.82|27.87|25.87|0
1762442400000|2025-11-06 15:20:00|27.93|25.93|27.53|25.53|27.95|25.95|27.43|25.43|0
1762442700000|2025-11-06 15:25:00|27.54|25.54|27.85|25.85|27.87|25.87|27.48|25.48|0
1762443000000|2025-11-06 15:30:00|27.84|25.84|28.73|26.73|28.76|26.76|27.81|25.81|0
1762443300000|2025-11-06 15:35:00|28.74|26.74|29.77|27.77|29.79|27.79|28.7|26.7|0
1762443600000|2025-11-06 15:40:00|29.79|27.79|30.36|28.36|30.4|28.4|29.74|27.74|0
1762443900000|2025-11-06 15:45:00|30.41|28.41|30.18|28.18|30.53|28.53|29.98|27.98|0
1762444200000|2025-11-06 15:50:00|30.19|28.19|30.14|28.14|30.39|28.39|29.97|27.97|0
1762444500000|2025-11-06 15:55:00|30.15|28.15|30.51|28.51|30.53|28.53|30|28|0
1762444800000|2025-11-06 16:00:00|30.53|28.53|30.21|28.21|30.59|28.59|30.15|28.15|0
1762445100000|2025-11-06 16:05:00|30.18|28.18|30.06|28.06|30.22|28.22|29.82|27.82|0
1762445400000|2025-11-06 16:10:00|30.08|28.08|29.91|27.91|30.26|28.26|29.86|27.86|0
1762445700000|2025-11-06 16:15:00|29.93|27.93|30.13|28.13|30.31|28.31|29.65|27.65|0
1762446000000|2025-11-06 16:20:00|30.12|28.12|30.27|28.27|30.35|28.35|29.8|27.8|0
1762446300000|2025-11-06 16:25:00|30.29|28.29|29.68|27.68|30.44|28.44|29.6|27.6|0
1762446600000|2025-11-06 16:30:00|29.7|27.7|29.88|27.88|30.02|28.02|29.7|27.7|0
1762446900000|2025-11-06 16:35:00|29.89|27.89|30.41|28.41|30.57|28.57|29.89|27.89|0
1762447200000|2025-11-06 16:40:00|30.5|28.5|30.61|28.61|30.95|28.95|30.46|28.46|0
1762447500000|2025-11-06 16:45:00|30.63|28.63|30.71|28.71|30.85|28.85|30.63|28.63|0
1762447800000|2025-11-06 16:50:00|30.69|28.69|30.17|28.17|30.8|28.8|30.04|28.04|0
1762448100000|2025-11-06 16:55:00|30.09|28.09|30.81|28.81|30.91|28.91|30.09|28.09|0
1762448400000|2025-11-06 17:00:00|30.8|28.8|30.16|28.16|30.8|28.8|30.16|28.16|0
1762448700000|2025-11-06 17:05:00|30.19|28.19|29.91|27.91|30.4|28.4|29.91|27.91|0
1762449000000|2025-11-06 17:10:00|29.92|27.92|30.21|28.21|30.23|28.23|29.62|27.62|0
1762449300000|2025-11-06 17:15:00|30.22|28.22|30.37|28.37|30.56|28.56|30.17|28.17|0
1762449600000|2025-11-06 17:20:00|30.41|28.41|30.84|28.84|30.87|28.87|30.36|28.36|0
1762449900000|2025-11-06 17:25:00|30.85|28.85|30.6|28.6|31.1|29.1|30.6|28.6|0
1762450200000|2025-11-06 17:30:00|30.62|28.62|30.4|28.4|30.76|28.76|30.12|28.12|0
1762450500000|2025-11-06 17:35:00|30.41|28.41|30.31|28.31|30.41|28.41|30.04|28.04|0
1762450800000|2025-11-06 17:40:00|30.32|28.32|29.82|27.82|30.4|28.4|29.8|27.8|0
1762451100000|2025-11-06 17:45:00|29.85|27.85|29.52|27.52|29.86|27.86|29.39|27.39|0
1762451400000|2025-11-06 17:50:00|29.51|27.51|29.25|27.25|29.53|27.53|29.16|27.16|0
1762451700000|2025-11-06 17:55:00|29.24|27.24|29.39|27.39|29.47|27.47|29.1|27.1|0
1762452000000|2025-11-06 18:00:00|29.42|27.42|29.85|27.85|29.85|27.85|29.23|27.23|0
1762452300000|2025-11-06 18:05:00|29.86|27.86|30.51|28.51|30.55|28.55|29.85|27.85|0
1762452600000|2025-11-06 18:10:00|30.53|28.53|30.44|28.44|30.6|28.6|30.29|28.29|0
1762452900000|2025-11-06 18:15:00|30.46|28.46|30.43|28.43|30.53|28.53|30.25|28.25|0
1762453200000|2025-11-06 18:20:00|30.41|28.41|29.89|27.89|30.47|28.47|29.89|27.89|0
1762453500000|2025-11-06 18:25:00|29.9|27.9|29.69|27.69|29.9|27.9|29.53|27.53|0
1762453800000|2025-11-06 18:30:00|29.7|27.7|29.44|27.44|29.7|27.7|29.4|27.4|0
1762454100000|2025-11-06 18:35:00|29.43|27.43|29.16|27.16|29.52|27.52|29.08|27.08|0
1762454400000|2025-11-06 18:40:00|29.13|27.13|29.05|27.05|29.22|27.22|28.99|26.99|0
1762454700000|2025-11-06 18:45:00|29.08|27.08|29.15|27.15|29.39|27.39|29.01|27.01|0
1762455000000|2025-11-06 18:50:00|29.13|27.13|29.05|27.05|29.21|27.21|28.99|26.99|0
1762455300000|2025-11-06 18:55:00|29.07|27.07|29.34|27.34|29.51|27.51|29.03|27.03|0
1762455600000|2025-11-06 19:00:00|29.37|27.37|28.93|26.93|29.43|27.43|28.88|26.88|0
1762455900000|2025-11-06 19:05:00|28.95|26.95|28.84|26.84|28.95|26.95|28.46|26.46|0
1762456200000|2025-11-06 19:10:00|28.83|26.83|28.48|26.48|28.83|26.83|28.41|26.41|0
1762456500000|2025-11-06 19:15:00|28.46|26.46|28.69|26.69|28.78|26.78|28.4|26.4|0
1762456800000|2025-11-06 19:20:00|28.71|26.71|28.39|26.39|28.78|26.78|28.35|26.35|0
1762457100000|2025-11-06 19:25:00|28.36|26.36|28.11|26.11|28.43|26.43|28.03|26.03|0
1762457400000|2025-11-06 19:30:00|28.13|26.13|28.05|26.05|28.35|26.35|27.95|25.95|0
1762457700000|2025-11-06 19:35:00|28.03|26.03|28.04|26.04|28.07|26.07|27.84|25.84|0
1762458000000|2025-11-06 19:40:00|28|26|28.26|26.26|28.58|26.58|28|26|0
1762458300000|2025-11-06 19:45:00|28.25|26.25|28.55|26.55|28.62|26.62|28.24|26.24|0
1762458600000|2025-11-06 19:50:00|28.54|26.54|28.56|26.56|28.77|26.77|28.45|26.45|0
1762458900000|2025-11-06 19:55:00|28.62|26.62|28.5|26.5|28.66|26.66|28.24|26.24|0
1762459200000|2025-11-06 20:00:00|28.48|26.48|28.53|26.53|28.69|26.69|28.43|26.43|0
1762459500000|2025-11-06 20:05:00|28.55|26.55|28.53|26.53|28.56|26.56|28.33|26.33|0
1762459800000|2025-11-06 20:10:00|28.54|26.54|28.53|26.53|28.58|26.58|28.31|26.31|0
1762460100000|2025-11-06 20:15:00|28.51|26.51|28.42|26.42|28.7|26.7|28.39|26.39|0
1762460400000|2025-11-06 20:20:00|28.41|26.41|28.35|26.35|28.56|26.56|28.29|26.29|0
1762460700000|2025-11-06 20:25:00|28.36|26.36|28.79|26.79|28.81|26.81|28.29|26.29|0
1762461000000|2025-11-06 20:30:00|28.76|26.76|28.68|26.68|29.1|27.1|28.61|26.61|0
1762461300000|2025-11-06 20:35:00|28.67|26.67|28.87|26.87|28.91|26.91|28.56|26.56|0
1762461600000|2025-11-06 20:40:00|28.86|26.86|29.25|27.25|29.28|27.28|28.72|26.72|0
1762461900000|2025-11-06 20:45:00|29.24|27.24|29.74|27.74|29.82|27.82|29.17|27.17|0
1762462200000|2025-11-06 20:50:00|29.58|27.58|29.74|27.74|29.82|27.82|29.55|27.55|0
1762462500000|2025-11-06 20:55:00|29.81|27.81|29.84|27.84|30.26|28.26|29.61|27.61|0
1762462800000|2025-11-06 21:00:00|29.86|27.86|29.56|27.56|29.91|27.91|29.52|27.52|0
1762463100000|2025-11-06 21:05:00|29.52|27.52|29.54|27.54|29.6|27.6|29.39|27.39|0
1762463400000|2025-11-06 21:10:00|29.53|27.53|29.32|27.32|29.57|27.57|29.32|27.32|0
1762463700000|2025-11-06 21:15:00|29.33|27.33|29.4|27.4|29.58|27.58|29.33|27.33|0
1762464000000|2025-11-06 21:20:00|29.41|27.41|29.36|27.36|29.44|27.44|29.33|27.33|0
1762464300000|2025-11-06 21:25:00|29.35|27.35|29.36|27.36|29.49|27.49|29.24|27.24|0
1762464600000|2025-11-06 21:30:00|29.35|27.35|29.32|27.32|29.44|27.44|29.28|27.28|0
1762464900000|2025-11-06 21:35:00|29.33|27.33|29.2|27.2|29.33|27.33|29.1|27.1|0
1762465200000|2025-11-06 21:40:00|29.21|27.21|29.05|27.05|29.21|27.21|29|27|0
1762465500000|2025-11-06 21:45:00|29.04|27.04|29.11|27.11|29.14|27.14|29.04|27.04|0
1762465800000|2025-11-06 21:50:00|29.13|27.13|28.93|26.93|29.15|27.15|28.91|26.91|0
1762466100000|2025-11-06 21:55:00|29.31|26.52|29.39|26.59|29.41|26.61|29.3|26.51|0
1762466400000|2025-11-06 22:00:00|29.38|26.58|29.39|26.59|29.45|26.65|29.36|26.57|0
1762466700000|2025-11-06 22:05:00|29.4|26.6|29.4|26.6|29.43|26.62|29.39|26.59|0
1762467000000|2025-11-06 22:10:00|29.39|26.59|29.42|26.62|29.42|26.62|29.38|26.58|0
1762467300000|2025-11-06 22:15:00|29.41|26.6|29.36|26.57|29.42|26.62|29.36|26.57|0
1762467600000|2025-11-06 22:20:00|29.37|26.54|29.4|26.6|29.4|26.6|29.29|26.5|0
1762467900000|2025-11-06 22:25:00|29.41|26.61|29.36|26.56|29.42|26.61|29.36|26.56|0
1762468200000|2025-11-06 22:30:00|29.37|26.57|29.39|26.59|29.4|26.6|29.36|26.57|0
1762468500000|2025-11-06 22:35:00|29.4|26.6|29.4|26.6|29.42|26.62|29.39|26.59|0
1762468800000|2025-11-06 22:40:00|29.42|26.62|29.39|26.59|29.42|26.62|29.39|26.59|0
1762469100000|2025-11-06 22:45:00|29.4|26.6|29.42|26.61|29.42|26.62|29.39|26.59|0
1762469400000|2025-11-06 22:50:00|29.44|26.62|29.41|26.61|29.44|26.63|29.38|26.58|0
1762469700000|2025-11-06 22:55:00|29.39|26.59|29.42|26.62|29.42|26.62|29.39|26.59|0
1762470000000|2025-11-06 23:00:00|29.55|26.74|29.59|26.77|29.72|26.89|29.5|26.69|0
1762470300000|2025-11-06 23:05:00|29.57|26.76|29.66|26.83|29.8|26.96|29.57|26.76|0
1762470600000|2025-11-06 23:10:00|29.65|26.85|29.72|26.89|29.76|26.93|29.56|26.75|0
1762470900000|2025-11-06 23:15:00|29.67|26.85|29.54|26.72|29.74|26.9|29.54|26.72|0
1762471200000|2025-11-06 23:20:00|29.52|26.71|29.46|26.66|29.54|26.72|29.41|26.61|0
1762471500000|2025-11-06 23:25:00|29.45|26.64|29.47|26.67|29.48|26.68|29.41|26.61|0
1762471800000|2025-11-06 23:30:00|29.46|26.65|29.51|26.7|29.55|26.74|29.42|26.62|0
1762472100000|2025-11-06 23:35:00|29.5|26.69|29.41|26.61|29.54|26.73|29.38|26.58|0
1762472400000|2025-11-06 23:40:00|29.42|26.62|29.25|26.46|29.42|26.62|29.24|26.46|0
1762472700000|2025-11-06 23:45:00|29.24|26.45|29.31|26.52|29.31|26.52|29.15|26.37|0
1762473000000|2025-11-06 23:50:00|29.29|26.5|29.24|26.46|29.35|26.56|29.23|26.44|0
1762473300000|2025-11-06 23:55:00|29.25|26.45|29.35|26.55|29.36|26.57|29.25|26.45|0
1762473600000|2025-11-07 00:00:00|29.34|26.56|29.28|26.49|29.7|26.87|29.25|26.46|0
1762473900000|2025-11-07 00:05:00|29.29|26.5|29.28|26.49|29.34|26.54|29.08|26.31|0
1762474200000|2025-11-07 00:10:00|29.29|26.5|29.42|26.62|29.52|26.71|29.27|26.49|0
1762474500000|2025-11-07 00:15:00|29.43|26.63|29.55|26.73|29.55|26.74|29.35|26.55|0
1762474800000|2025-11-07 00:20:00|29.54|26.74|29.26|26.47|29.56|26.75|29.25|26.46|0
1762475100000|2025-11-07 00:25:00|29.25|26.46|29.3|26.51|29.39|26.59|29.23|26.45|0
1762475400000|2025-11-07 00:30:00|29.29|26.5|29.12|26.35|29.32|26.53|29.12|26.35|0
1762475700000|2025-11-07 00:35:00|29.11|26.34|29.08|26.31|29.16|26.39|29.05|26.28|0
1762476000000|2025-11-07 00:40:00|29.07|26.3|29.06|26.29|29.08|26.31|29.03|26.27|0
1762476300000|2025-11-07 00:45:00|29.07|26.3|29.06|26.29|29.07|26.3|29.01|26.24|0
1762476600000|2025-11-07 00:50:00|29.07|26.3|29.03|26.26|29.12|26.34|29.02|26.25|0
1762476900000|2025-11-07 00:55:00|29.04|26.28|29.27|26.48|29.27|26.48|29.04|26.28|0
1762477200000|2025-11-07 01:00:00|29.26|26.47|29.25|26.46|29.4|26.6|29.23|26.44|0
1762477500000|2025-11-07 01:05:00|29.24|26.48|29.77|26.93|29.83|26.99|29.24|26.48|0
1762477800000|2025-11-07 01:10:00|29.78|26.94|29.5|26.69|29.78|26.94|29.47|26.66|0
1762478100000|2025-11-07 01:15:00|29.49|26.68|29.51|27.51|29.59|27.58|29.43|26.68|0
1762478400000|2025-11-07 01:20:00|29.5|27.5|29.52|27.52|29.72|27.72|29.42|27.42|0
1762478700000|2025-11-07 01:25:00|29.53|27.53|29.82|27.82|29.82|27.82|29.53|27.53|0
1762479000000|2025-11-07 01:30:00|29.84|27.84|30.14|28.14|30.14|28.14|29.71|27.71|0
1762479300000|2025-11-07 01:35:00|30.13|28.13|30.1|28.1|30.69|28.69|30.09|28.09|0
1762479600000|2025-11-07 01:40:00|30.09|28.09|30.15|28.15|30.34|28.34|30|28|0
1762479900000|2025-11-07 01:45:00|30.12|28.12|30.01|28.01|30.12|28.12|29.98|27.98|0
1762480200000|2025-11-07 01:50:00|29.99|27.99|29.94|27.94|30.13|28.13|29.9|27.9|0
1762480500000|2025-11-07 01:55:00|29.93|27.93|29.82|27.82|30.02|28.02|29.81|27.81|0
1762480800000|2025-11-07 02:00:00|29.8|27.8|30.01|28.01|30.03|28.03|29.8|27.8|0
1762481100000|2025-11-07 02:05:00|30.02|28.02|29.99|27.99|30.17|28.17|29.99|27.99|0
1762481400000|2025-11-07 02:10:00|29.98|27.98|30.2|28.2|30.23|28.23|29.96|27.96|0
1762481700000|2025-11-07 02:15:00|30.23|28.23|30.17|28.17|30.25|28.25|30.1|28.1|0
1762482000000|2025-11-07 02:20:00|30.18|28.18|30.35|28.35|30.4|28.4|30.16|28.16|0
1762482300000|2025-11-07 02:25:00|30.36|28.36|30.44|28.44|30.44|28.44|30.22|28.22|0
1762482600000|2025-11-07 02:30:00|30.43|28.43|30.07|28.07|30.43|28.43|29.82|27.82|0
1762482900000|2025-11-07 02:35:00|30.08|28.08|30.09|28.09|30.12|28.12|29.93|27.93|0
1762483200000|2025-11-07 02:40:00|30.08|28.08|30.18|28.18|30.23|28.23|30.03|28.03|0
1762483500000|2025-11-07 02:45:00|30.19|28.19|30.18|28.18|30.22|28.22|30.12|28.12|0
1762483800000|2025-11-07 02:50:00|30.17|28.17|30.15|28.15|30.22|28.22|30.08|28.08|0
1762484100000|2025-11-07 02:55:00|30.14|28.14|30.11|28.11|30.16|28.16|30.08|28.08|0
1762484400000|2025-11-07 03:00:00|30.12|28.12|30.08|28.08|30.14|28.14|30.02|28.02|0
1762484700000|2025-11-07 03:05:00|30.06|28.06|30.18|28.18|30.18|28.18|30.03|28.03|0
1762485000000|2025-11-07 03:10:00|30.16|28.16|30.3|28.3|30.37|28.37|30.14|28.14|0
1762485300000|2025-11-07 03:15:00|30.29|28.29|30.37|28.37|30.4|28.4|30.27|28.27|0
1762485600000|2025-11-07 03:20:00|30.36|28.36|30.34|28.34|30.42|28.42|30.3|28.3|0
1762485900000|2025-11-07 03:25:00|30.35|28.35|30.35|28.35|30.4|28.4|30.28|28.28|0
1762486200000|2025-11-07 03:30:00|30.36|28.36|30.35|28.35|30.48|28.48|30.3|28.3|0
1762486500000|2025-11-07 03:35:00|30.34|28.34|30.34|28.34|30.43|28.43|30.32|28.32|0
1762486800000|2025-11-07 03:40:00|30.33|28.33|30.37|28.37|30.4|28.4|30.32|28.32|0
1762487100000|2025-11-07 03:45:00|30.36|28.36|30.58|28.58|30.78|28.78|30.35|28.35|0
1762487400000|2025-11-07 03:50:00|30.57|28.57|30.6|28.6|30.67|28.67|30.56|28.56|0
1762487700000|2025-11-07 03:55:00|30.61|28.61|30.59|28.59|30.65|28.65|30.56|28.56|0
1762488000000|2025-11-07 04:00:00|30.6|28.6|30.92|28.92|31.1|29.1|30.56|28.56|0
1762488300000|2025-11-07 04:05:00|30.98|28.98|30.88|28.88|31.06|29.06|30.84|28.84|0
1762488600000|2025-11-07 04:10:00|30.86|28.86|30.85|28.85|30.91|28.91|30.81|28.81|0
1762488900000|2025-11-07 04:15:00|30.84|28.84|30.25|28.25|30.85|28.85|30.17|28.17|0
1762489200000|2025-11-07 04:20:00|30.24|28.24|30.24|28.24|30.29|28.29|30.16|28.16|0
1762489500000|2025-11-07 04:25:00|30.23|28.23|30.19|28.19|30.27|28.27|30.17|28.17|0
1762489800000|2025-11-07 04:30:00|30.21|28.21|30.23|28.23|30.26|28.26|30.16|28.16|0
1762490100000|2025-11-07 04:35:00|30.21|28.21|30.25|28.25|30.28|28.28|30.17|28.17|0
1762490400000|2025-11-07 04:40:00|30.27|28.27|30.24|28.24|30.28|28.28|30.2|28.2|0
1762490700000|2025-11-07 04:45:00|30.23|28.23|30.24|28.24|30.3|28.3|30.2|28.2|0
1762491000000|2025-11-07 04:50:00|30.25|28.25|30.22|28.22|30.26|28.26|30.19|28.19|0
1762491300000|2025-11-07 04:55:00|30.2|28.2|30.26|28.26|30.31|28.31|30.2|28.2|0
1762491600000|2025-11-07 05:00:00|30.28|28.28|29.79|27.79|30.28|28.28|29.79|27.79|0
1762491900000|2025-11-07 05:05:00|29.8|27.8|29.73|27.73|29.88|27.88|29.72|27.72|0
1762492200000|2025-11-07 05:10:00|29.74|27.74|29.79|27.79|29.79|27.79|29.72|27.72|0
1762492500000|2025-11-07 05:15:00|29.78|27.78|29.61|27.61|29.81|27.81|29.59|27.59|0
1762492800000|2025-11-07 05:20:00|29.62|27.62|29.67|27.67|29.77|27.77|29.6|27.6|0
1762493100000|2025-11-07 05:25:00|29.66|27.66|29.73|27.73|29.73|27.73|29.65|27.65|0
1762493400000|2025-11-07 05:30:00|29.74|27.74|29.6|27.6|29.74|27.74|29.6|27.6|0
1762493700000|2025-11-07 05:35:00|29.58|27.58|29.37|27.37|29.64|27.64|29.37|27.37|0
1762494000000|2025-11-07 05:40:00|29.38|27.38|29.42|27.42|29.48|27.48|29.36|27.36|0
1762494300000|2025-11-07 05:45:00|29.43|27.43|29.39|27.39|29.45|27.45|29.36|27.36|0
1762494600000|2025-11-07 05:50:00|29.38|27.38|29.37|27.37|29.41|27.41|29.32|27.32|0
1762494900000|2025-11-07 05:55:00|29.38|27.38|29.23|27.23|29.39|27.39|29.19|27.19|0
1762495200000|2025-11-07 06:00:00|29.22|27.22|29.23|27.23|29.27|27.27|29.19|27.19|0
1762495500000|2025-11-07 06:05:00|29.24|27.24|29.23|27.23|29.27|27.27|29.19|27.19|0
1762495800000|2025-11-07 06:10:00|29.25|27.25|29.22|27.22|29.28|27.28|29.15|27.15|0
1762496100000|2025-11-07 06:15:00|29.21|27.21|29.23|27.23|29.25|27.25|29.18|27.18|0
1762496400000|2025-11-07 06:20:00|29.22|27.22|29.18|27.18|29.25|27.25|29.11|27.11|0
1762496700000|2025-11-07 06:25:00|29.19|27.19|29.17|27.17|29.21|27.21|29.15|27.15|0
1762497000000|2025-11-07 06:30:00|29.18|27.18|29.3|27.3|29.3|27.3|29.13|27.13|0
1762497300000|2025-11-07 06:35:00|29.31|27.31|29.37|27.37|29.42|27.42|29.26|27.26|0
1762497600000|2025-11-07 06:40:00|29.36|27.36|29.35|27.35|29.41|27.41|29.32|27.32|0
1762497900000|2025-11-07 06:45:00|29.36|27.36|29.38|27.38|29.42|27.42|29.33|27.33|0
1762498200000|2025-11-07 06:50:00|29.37|27.37|29.42|27.42|29.49|27.49|29.35|27.35|0
1762498500000|2025-11-07 06:55:00|29.43|27.43|29.41|27.41|29.46|27.46|29.4|27.4|0
1762498800000|2025-11-07 07:00:00|29.42|27.42|29.42|27.42|29.5|27.5|29.35|27.35|0
1762499100000|2025-11-07 07:05:00|29.39|27.39|29.52|27.52|29.54|27.54|29.37|27.37|0
1762499400000|2025-11-07 07:10:00|29.48|27.48|29.45|27.45|29.5|27.5|29.42|27.42|0
1762499700000|2025-11-07 07:15:00|29.44|27.44|29.42|27.42|29.46|27.46|29.38|27.38|0
1762500000000|2025-11-07 07:20:00|29.4|27.4|29.39|27.39|29.45|27.45|29.33|27.33|0
1762500300000|2025-11-07 07:25:00|29.4|27.4|29.38|27.38|29.44|27.44|29.34|27.34|0
1762500600000|2025-11-07 07:30:00|29.36|27.36|29.36|27.36|29.41|27.41|29.3|27.3|0
1762500900000|2025-11-07 07:35:00|29.37|27.37|29.38|27.38|29.41|27.41|29.32|27.32|0
1762501200000|2025-11-07 07:40:00|29.36|27.36|29.16|27.16|29.41|27.41|29.1|27.1|0
1762501500000|2025-11-07 07:45:00|29.15|27.15|29.06|27.06|29.21|27.21|29.06|27.06|0
1762501800000|2025-11-07 07:50:00|29.07|27.07|29.1|27.1|29.15|27.15|29|27|0
1762502100000|2025-11-07 07:55:00|29.08|27.08|29.1|27.1|29.13|27.13|29.04|27.04|0
1762502400000|2025-11-07 08:00:00|29.09|27.09|29.03|27.03|29.21|27.21|28.96|26.96|0
1762502700000|2025-11-07 08:05:00|29.04|27.04|29.1|27.1|29.16|27.16|29.01|27.01|0
1762503000000|2025-11-07 08:10:00|29.07|27.07|28.98|26.98|29.13|27.13|28.98|26.98|0
1762503300000|2025-11-07 08:15:00|28.97|26.97|29.07|27.07|29.07|27.07|28.94|26.94|0
1762503600000|2025-11-07 08:20:00|29.1|27.1|29.27|27.27|29.33|27.33|29.09|27.09|0
1762503900000|2025-11-07 08:25:00|29.28|27.28|29.51|27.51|29.61|27.61|29.22|27.22|0
1762504200000|2025-11-07 08:30:00|29.48|27.48|29.61|27.61|29.66|27.66|29.46|27.46|0
1762504500000|2025-11-07 08:35:00|29.59|27.59|29.66|27.66|29.73|27.73|29.57|27.57|0
1762504800000|2025-11-07 08:40:00|29.65|27.65|29.6|27.6|29.68|27.68|29.53|27.53|0
1762505100000|2025-11-07 08:45:00|29.57|27.57|29.31|27.31|29.61|27.61|29.31|27.31|0
1762505400000|2025-11-07 08:50:00|29.32|27.32|29.41|27.41|29.43|27.43|29.32|27.32|0
1762505700000|2025-11-07 08:55:00|29.42|27.42|29.46|27.46|29.49|27.49|29.34|27.34|0
1762506000000|2025-11-07 09:00:00|29.47|27.47|29.67|27.67|29.68|27.68|29.35|27.35|0
1762506300000|2025-11-07 09:05:00|29.68|27.68|29.63|27.63|29.71|27.71|29.61|27.61|0
1762506600000|2025-11-07 09:10:00|29.62|27.62|29.3|27.3|29.64|27.64|29.22|27.22|0
1762506900000|2025-11-07 09:15:00|29.29|27.29|29.32|27.32|29.33|27.33|29.23|27.23|0
1762507200000|2025-11-07 09:20:00|29.33|27.33|29.42|27.42|29.48|27.48|29.27|27.27|0
1762507500000|2025-11-07 09:25:00|29.44|27.44|29.69|27.69|29.7|27.7|29.38|27.38|0
1762507800000|2025-11-07 09:30:00|29.71|27.71|29.81|27.81|29.89|27.89|29.64|27.64|0
1762508100000|2025-11-07 09:35:00|29.8|27.8|29.93|27.93|29.97|27.97|29.72|27.72|0
1762508400000|2025-11-07 09:40:00|29.94|27.94|30.04|28.04|30.11|28.11|29.9|27.9|0
1762508700000|2025-11-07 09:45:00|30.03|28.03|30.01|28.01|30.09|28.09|29.96|27.96|0
1762509000000|2025-11-07 09:50:00|30|28|30.12|28.12|30.18|28.18|29.94|27.94|0
1762509300000|2025-11-07 09:55:00|30.15|28.15|30.04|28.04|30.15|28.15|29.99|27.99|0
1762509600000|2025-11-07 10:00:00|30.06|28.06|29.96|27.96|30.15|28.15|29.95|27.95|0
1762509900000|2025-11-07 10:05:00|29.95|27.95|29.94|27.94|30.02|28.02|29.87|27.87|0
1762510200000|2025-11-07 10:10:00|29.93|27.93|30.4|28.4|30.41|28.41|29.91|27.91|0
1762510500000|2025-11-07 10:15:00|30.42|28.42|30.6|28.6|30.72|28.72|30.4|28.4|0
1762510800000|2025-11-07 10:20:00|30.58|28.58|30.8|28.8|30.84|28.84|30.55|28.55|0
1762511100000|2025-11-07 10:25:00|30.81|28.81|30.61|28.61|30.85|28.85|30.58|28.58|0
1762511400000|2025-11-07 10:30:00|30.64|28.64|30.54|28.54|30.69|28.69|30.51|28.51|0
1762511700000|2025-11-07 10:35:00|30.55|28.55|30.39|28.39|30.57|28.57|30.3|28.3|0
1762512000000|2025-11-07 10:40:00|30.37|28.37|30.45|28.45|30.5|28.5|30.33|28.33|0
1762512300000|2025-11-07 10:45:00|30.46|28.46|30.53|28.53|30.59|28.59|30.41|28.41|0
1762512600000|2025-11-07 10:50:00|30.52|28.52|30.54|28.54|30.56|28.56|30.45|28.45|0
1762512900000|2025-11-07 10:55:00|30.55|28.55|30.51|28.51|30.59|28.59|30.47|28.47|0
1762513200000|2025-11-07 11:00:00|30.5|28.5|30.67|28.67|30.67|28.67|30.48|28.48|0
1762513500000|2025-11-07 11:05:00|30.66|28.66|30.82|28.82|30.82|28.82|30.64|28.64|0
1762513800000|2025-11-07 11:10:00|30.79|28.79|31.42|29.42|31.43|29.43|30.73|28.73|0
1762514100000|2025-11-07 11:15:00|31.44|29.44|31.64|29.64|31.83|29.83|31.44|29.44|0
1762514400000|2025-11-07 11:20:00|31.62|29.62|31.5|29.5|31.71|29.71|31.38|29.38|0
1762514700000|2025-11-07 11:25:00|31.48|29.48|31.7|29.7|31.87|29.87|31.44|29.44|0
1762515000000|2025-11-07 11:30:00|31.68|29.68|32.05|30.05|32.2|30.2|31.68|29.68|0
1762515300000|2025-11-07 11:35:00|32.03|30.03|31.91|29.91|32.15|30.15|31.83|29.83|0
1762515600000|2025-11-07 11:40:00|31.88|29.88|31.64|29.64|31.92|29.92|31.63|29.63|0
1762515900000|2025-11-07 11:45:00|31.63|29.63|31.28|29.28|31.64|29.64|31.27|29.27|0
1762516200000|2025-11-07 11:50:00|31.31|29.31|31.11|29.11|31.38|29.38|30.95|28.95|0
1762516500000|2025-11-07 11:55:00|31.1|29.1|30.91|28.91|31.12|29.12|30.85|28.85|0
1762516800000|2025-11-07 12:00:00|30.92|28.92|31.03|29.03|31.15|29.15|30.88|28.88|0
1762517100000|2025-11-07 12:05:00|31.07|29.07|30.99|28.99|31.1|29.1|30.87|28.87|0
1762517400000|2025-11-07 12:10:00|30.96|28.96|30.97|28.97|31.05|29.05|30.83|28.83|0
1762517700000|2025-11-07 12:15:00|30.95|28.95|31.33|29.33|31.34|29.34|30.89|28.89|0
1762518000000|2025-11-07 12:20:00|31.32|29.32|31.38|29.38|31.42|29.42|31.21|29.21|0
1762518300000|2025-11-07 12:25:00|31.4|29.4|31.32|29.32|31.4|29.4|31.15|29.15|0
1762518600000|2025-11-07 12:30:00|31.33|29.33|31.59|29.59|31.63|29.63|31.29|29.29|0
1762518900000|2025-11-07 12:35:00|31.58|29.58|31.68|29.68|31.73|29.73|31.55|29.55|0
1762519200000|2025-11-07 12:40:00|31.7|29.7|31.73|29.73|31.75|29.75|31.47|29.47|0
1762519500000|2025-11-07 12:45:00|31.71|29.71|32.23|30.23|32.32|30.32|31.68|29.68|0
1762519800000|2025-11-07 12:50:00|32.26|30.26|32.41|30.41|32.44|30.44|32.15|30.15|0
1762520100000|2025-11-07 12:55:00|32.42|30.42|32.05|30.05|32.42|30.42|31.99|29.99|0
1762520400000|2025-11-07 13:00:00|32.09|30.09|32.03|30.03|32.25|30.25|32.02|30.02|0
1762520700000|2025-11-07 13:05:00|32.02|30.02|31.63|29.63|32.05|30.05|31.43|29.43|0
1762521000000|2025-11-07 13:10:00|31.64|29.64|31.62|29.62|31.75|29.75|31.41|29.41|0
1762521300000|2025-11-07 13:15:00|31.61|29.61|31.63|29.63|31.77|29.77|31.56|29.56|0
1762521600000|2025-11-07 13:20:00|31.62|29.62|31.64|29.64|31.64|29.64|31.32|29.32|0
1762521900000|2025-11-07 13:25:00|31.61|29.61|31.97|29.97|32.02|30.02|31.61|29.61|0
1762522200000|2025-11-07 13:30:00|32|30|31.71|29.71|32|30|31.6|29.6|0
1762522500000|2025-11-07 13:35:00|31.7|29.7|31.75|29.75|31.85|29.85|31.67|29.67|0
1762522800000|2025-11-07 13:40:00|31.76|29.76|31.78|29.78|31.92|29.92|31.71|29.71|0
1762523100000|2025-11-07 13:45:00|31.76|29.76|31.36|29.36|31.79|29.79|31.3|29.3|0
1762523400000|2025-11-07 13:50:00|31.35|29.35|31.32|29.32|31.4|29.4|31.22|29.22|0
1762523700000|2025-11-07 13:55:00|31.31|29.31|31.53|29.53|31.63|29.63|31.3|29.3|0
1762524000000|2025-11-07 14:00:00|31.54|29.54|31.73|29.73|31.87|29.87|31.46|29.46|0
1762524300000|2025-11-07 14:05:00|31.74|29.74|31.85|29.85|31.96|29.96|31.72|29.72|0
1762524600000|2025-11-07 14:10:00|31.82|29.82|31.78|29.78|31.82|29.82|31.58|29.58|0
1762524900000|2025-11-07 14:15:00|31.77|29.77|31.96|29.96|31.96|29.96|31.72|29.72|0
1762525200000|2025-11-07 14:20:00|31.98|29.98|32.39|29.39|32.39|29.99|31.84|29.39|0
1762525500000|2025-11-07 14:25:00|32.44|29.44|32.12|29.12|32.44|29.44|32.05|29.05|0
1762525800000|2025-11-07 14:30:00|32.05|30.05|32.53|30.53|32.56|30.56|32.05|30.05|0
1762526100000|2025-11-07 14:35:00|32.54|30.54|33.87|31.87|33.91|31.91|32.4|30.4|0
1762526400000|2025-11-07 14:40:00|33.9|31.9|33.02|31.02|33.94|31.94|32.77|30.77|0
1762526700000|2025-11-07 14:45:00|32.99|30.99|33.06|31.06|33.22|31.22|32.48|30.48|0
1762527000000|2025-11-07 14:50:00|33.09|31.09|32.16|30.16|33.09|31.09|32.07|30.07|0
1762527300000|2025-11-07 14:55:00|32.15|30.15|32.14|30.14|32.31|30.31|31.73|29.73|0
1762527600000|2025-11-07 15:00:00|32.13|30.13|32.92|30.92|32.92|30.92|31.52|29.52|0
1762527900000|2025-11-07 15:05:00|32.94|30.94|32.39|30.39|33.56|31.56|32.39|30.39|0
1762528200000|2025-11-07 15:10:00|32.4|30.4|31.66|29.66|32.46|30.46|31.65|29.65|0
1762528500000|2025-11-07 15:15:00|31.68|29.68|31.71|29.71|31.99|29.99|31.3|29.3|0
1762528800000|2025-11-07 15:20:00|31.69|29.69|32.07|30.07|32.15|30.15|31.26|29.26|0
1762529100000|2025-11-07 15:25:00|32.1|30.1|31.86|29.86|32.19|30.19|31.41|29.41|0
1762529400000|2025-11-07 15:30:00|31.88|29.88|32.13|30.13|32.13|30.13|31.63|29.63|0
1762529700000|2025-11-07 15:35:00|32.12|30.12|32.5|30.5|32.63|30.63|31.87|29.87|0
1762530000000|2025-11-07 15:40:00|32.52|30.52|32.95|30.95|33.01|31.01|32.27|30.27|0
1762530300000|2025-11-07 15:45:00|32.97|30.97|33.07|31.07|33.37|31.37|32.93|30.93|0
1762530600000|2025-11-07 15:50:00|33.08|31.08|33.01|31.01|33.18|31.18|32.66|30.66|0
1762530900000|2025-11-07 15:55:00|33.04|31.04|33.45|31.45|33.47|31.47|32.98|30.98|0
1762531200000|2025-11-07 16:00:00|33.49|31.49|33.3|31.3|33.54|31.54|33|31|0
1762531500000|2025-11-07 16:05:00|33.31|31.31|33.9|31.9|33.9|31.9|33.17|31.17|0
1762531800000|2025-11-07 16:10:00|33.89|31.89|34.29|32.29|34.35|32.35|33.75|31.75|0
1762532100000|2025-11-07 16:15:00|34.31|32.31|34.01|32.01|34.57|32.57|33.97|31.97|0
1762532400000|2025-11-07 16:20:00|34.02|32.02|33.95|31.95|34.04|32.04|33.51|31.51|0
1762532700000|2025-11-07 16:25:00|33.93|31.93|34.11|32.11|34.15|32.15|33.88|31.88|0
1762533000000|2025-11-07 16:30:00|34.15|32.15|33.8|31.8|34.2|32.2|33.77|31.77|0
1762533300000|2025-11-07 16:35:00|33.79|31.79|34.29|32.29|34.29|32.29|33.75|31.75|0
1762533600000|2025-11-07 16:40:00|34.28|32.28|33.84|31.84|34.44|32.44|33.81|31.81|0
1762533900000|2025-11-07 16:45:00|33.86|31.86|34.28|32.28|34.35|32.35|33.7|31.7|0
1762534200000|2025-11-07 16:50:00|34.29|32.29|34.44|32.44|34.5|32.5|33.83|31.83|0
1762534500000|2025-11-07 16:55:00|34.41|32.41|34.81|32.81|35.34|33.34|34.36|32.36|0
1762534800000|2025-11-07 17:00:00|34.82|32.82|35.21|33.21|35.25|33.25|34.77|32.77|0
1762535100000|2025-11-07 17:05:00|35.2|33.2|35.16|33.16|35.61|33.61|34.91|32.91|0
1762535400000|2025-11-07 17:10:00|35.17|33.17|34.62|32.62|35.27|33.27|34.49|32.49|0
1762535700000|2025-11-07 17:15:00|34.65|32.65|34.29|32.29|34.66|32.66|34.2|32.2|0
1762536000000|2025-11-07 17:20:00|34.31|32.31|33.58|31.58|34.47|32.47|33.44|31.44|0
1762536300000|2025-11-07 17:25:00|33.55|31.55|33.81|31.81|33.91|31.91|33.35|31.35|0
1762536600000|2025-11-07 17:30:00|33.85|31.85|33.67|31.67|33.86|31.86|33.49|31.49|0
1762536900000|2025-11-07 17:35:00|33.68|31.68|34.15|32.15|34.23|32.23|33.57|31.57|0
1762537200000|2025-11-07 17:40:00|34.12|32.12|34.42|32.42|34.54|32.54|34.06|32.06|0
1762537500000|2025-11-07 17:45:00|34.43|32.43|34.91|32.91|34.96|32.96|34.15|32.15|0
1762537800000|2025-11-07 17:50:00|34.93|32.93|34.63|32.63|35.15|33.15|34.59|32.59|0
1762538100000|2025-11-07 17:55:00|34.62|32.62|33.93|31.93|34.62|32.62|33.9|31.9|0
1762538400000|2025-11-07 18:00:00|33.9|31.9|33.73|31.73|33.95|31.95|33.68|31.68|0
1762538700000|2025-11-07 18:05:00|33.79|31.79|33.61|31.61|34.05|32.05|33.48|31.48|0
1762539000000|2025-11-07 18:10:00|33.59|31.59|33.34|31.34|33.68|31.68|33.34|31.34|0
1762539300000|2025-11-07 18:15:00|33.35|31.35|33.23|31.23|33.64|31.64|33.22|31.22|0
1762539600000|2025-11-07 18:20:00|33.25|31.25|32.82|30.82|33.25|31.25|32.8|30.8|0
1762539900000|2025-11-07 18:25:00|32.73|30.73|32.73|30.73|32.94|30.94|32.52|30.52|0
1762540200000|2025-11-07 18:30:00|32.77|30.77|32.72|30.72|32.79|30.79|32.5|30.5|0
1762540500000|2025-11-07 18:35:00|32.68|30.68|32.32|30.32|32.89|30.89|32.32|30.32|0
1762540800000|2025-11-07 18:40:00|32.34|30.34|32.28|30.28|32.41|30.41|32.18|30.18|0
1762541100000|2025-11-07 18:45:00|32.27|30.27|32.82|30.82|32.82|30.82|32.16|30.16|0
1762541400000|2025-11-07 18:50:00|32.83|30.83|32.95|30.95|33.23|31.23|32.83|30.83|0
1762541700000|2025-11-07 18:55:00|32.94|30.94|32.24|30.24|32.94|30.94|32.05|30.05|0
1762542000000|2025-11-07 19:00:00|32.26|30.26|32.08|30.08|32.96|30.96|31.88|29.88|0
1762542300000|2025-11-07 19:05:00|32.07|30.07|31.96|29.96|32.17|30.17|31.82|29.82|0
1762542600000|2025-11-07 19:10:00|31.97|29.97|31.83|29.83|32.07|30.07|31.76|29.76|0
1762542900000|2025-11-07 19:15:00|31.81|29.81|31.81|29.81|31.9|29.9|31.56|29.56|0
1762543200000|2025-11-07 19:20:00|31.87|29.87|31.7|29.7|31.87|29.87|31.53|29.53|0
1762543500000|2025-11-07 19:25:00|31.74|29.74|31.83|29.83|31.96|29.96|31.71|29.71|0
1762543800000|2025-11-07 19:30:00|31.81|29.81|31.2|29.2|31.81|29.81|31.15|29.15|0
1762544100000|2025-11-07 19:35:00|31.21|29.21|30.66|28.66|31.3|29.3|30.62|28.62|0
1762544400000|2025-11-07 19:40:00|30.64|28.64|30.3|28.3|30.72|28.72|30.07|28.07|0
1762544700000|2025-11-07 19:45:00|30.29|28.29|30.68|28.68|30.97|28.97|30.25|28.25|0
1762545000000|2025-11-07 19:50:00|30.67|28.67|30.26|28.26|30.71|28.71|30.26|28.26|0
1762545300000|2025-11-07 19:55:00|30.29|28.29|30.21|28.21|30.54|28.54|30.19|28.19|0
1762545600000|2025-11-07 20:00:00|30.23|28.23|30.3|28.3|30.37|28.37|30.11|28.11|0
1762545900000|2025-11-07 20:05:00|30.32|28.32|30.38|28.38|30.85|28.85|30.28|28.28|0
1762546200000|2025-11-07 20:10:00|30.34|28.34|30.41|28.41|30.47|28.47|30.16|28.16|0
1762546500000|2025-11-07 20:15:00|30.39|28.39|30.64|28.64|30.78|28.78|30.24|28.24|0
1762546800000|2025-11-07 20:20:00|30.65|28.65|30.97|28.97|31.04|29.04|30.6|28.6|0
1762547100000|2025-11-07 20:25:00|31.01|29.01|30.87|28.87|31.28|29.28|30.66|28.66|0
1762547400000|2025-11-07 20:30:00|30.85|28.85|30.56|28.56|30.88|28.88|30.38|28.38|0
1762547700000|2025-11-07 20:35:00|30.55|28.55|30.21|28.21|30.6|28.6|30.14|28.14|0
1762548000000|2025-11-07 20:40:00|30.18|28.18|29.86|27.86|30.34|28.34|29.83|27.83|0
1762548300000|2025-11-07 20:45:00|29.87|27.87|30.48|28.48|30.48|28.48|29.85|27.85|0
1762548600000|2025-11-07 20:50:00|30.51|28.51|29.81|27.81|30.51|28.51|29.67|27.67|0
1762548900000|2025-11-07 20:55:00|29.82|27.82|29.19|27.19|29.83|27.83|29.12|27.12|0
1762549200000|2025-11-07 21:00:00|29.14|27.14|28.8|26.8|29.15|27.15|28.66|26.66|0
1762549500000|2025-11-07 21:05:00|28.84|26.84|28.87|26.87|28.97|26.97|28.73|26.73|0
1762549800000|2025-11-07 21:10:00|28.89|26.89|28.76|26.76|29.01|27.01|28.73|26.73|0
1762737300000|2025-11-10 01:15:00|27.21|25.21|27.21|25.21|27.25|25.25|27.15|25.15|0
1762737600000|2025-11-10 01:20:00|27.22|25.22|27.15|25.15|27.29|25.29|27.09|25.09|0
1762737900000|2025-11-10 01:25:00|27.13|25.13|27.11|25.11|27.19|25.19|27.07|25.07|0
1762738200000|2025-11-10 01:30:00|27.14|25.14|27.16|25.16|27.19|25.19|27.08|25.08|0
1762738500000|2025-11-10 01:35:00|27.15|25.15|27.18|25.18|27.21|25.21|27.09|25.09|0
1762738800000|2025-11-10 01:40:00|27.17|25.17|27.19|25.19|27.21|25.21|27.14|25.14|0
1762739100000|2025-11-10 01:45:00|27.21|25.21|27.07|25.07|27.21|25.21|27.05|25.05|0
1762739400000|2025-11-10 01:50:00|27.06|25.06|26.89|24.89|27.09|25.09|26.85|24.85|0
1762739700000|2025-11-10 01:55:00|26.88|24.88|26.88|24.88|26.91|24.91|26.85|24.85|0
1762740000000|2025-11-10 02:00:00|26.89|24.89|26.88|24.88|26.92|24.92|26.86|24.86|0
1762740300000|2025-11-10 02:05:00|26.89|24.89|26.89|24.89|27|25|26.84|24.84|0
1762740600000|2025-11-10 02:10:00|26.94|24.94|26.88|24.88|26.97|24.97|26.87|24.87|0
1762740900000|2025-11-10 02:15:00|26.87|24.87|26.9|24.9|26.92|24.92|26.84|24.84|0
1762741200000|2025-11-10 02:20:00|26.91|24.91|26.9|24.9|26.98|24.98|26.86|24.86|0
1762741500000|2025-11-10 02:25:00|26.88|24.88|26.88|24.88|26.92|24.92|26.87|24.87|0
1762741800000|2025-11-10 02:30:00|26.87|24.87|26.79|24.79|26.9|24.9|26.78|24.78|0
1762742100000|2025-11-10 02:35:00|26.77|24.77|26.7|24.7|26.81|24.81|26.7|24.7|0
1762742400000|2025-11-10 02:40:00|26.71|24.71|26.63|24.63|26.74|24.74|26.61|24.61|0
1762742700000|2025-11-10 02:45:00|26.61|24.61|26.56|24.56|26.63|24.63|26.53|24.53|0
1762743000000|2025-11-10 02:50:00|26.55|24.55|26.53|24.53|26.57|24.57|26.47|24.47|0
1762743300000|2025-11-10 02:55:00|26.54|24.54|26.55|24.55|26.58|24.58|26.5|24.5|0
1762743600000|2025-11-10 03:00:00|26.53|24.53|26.34|24.34|26.54|24.54|26.32|24.32|0
1762743900000|2025-11-10 03:05:00|26.35|24.35|26.38|24.38|26.4|24.4|26.28|24.28|0
1762744200000|2025-11-10 03:10:00|26.4|24.4|26.35|24.35|26.4|24.4|26.3|24.3|0
1762744500000|2025-11-10 03:15:00|26.36|24.36|26.03|24.03|26.37|24.37|25.97|23.97|0
1762744800000|2025-11-10 03:20:00|26.04|24.04|26.06|24.06|26.08|24.08|26.03|24.03|0
1762745100000|2025-11-10 03:25:00|26.05|24.05|26.1|24.1|26.13|24.13|26.03|24.03|0
1762745400000|2025-11-10 03:30:00|26.11|24.11|26|24|26.12|24.12|25.99|23.99|0
1762745700000|2025-11-10 03:35:00|25.99|23.99|26.17|24.17|26.18|24.18|25.98|23.98|0
1762746000000|2025-11-10 03:40:00|26.18|24.18|26.1|24.1|26.19|24.19|26.07|24.07|0
1762746300000|2025-11-10 03:45:00|26.09|24.09|26.1|24.1|26.15|24.15|26.06|24.06|0
1762746600000|2025-11-10 03:50:00|26.11|24.11|26.06|24.06|26.13|24.13|26.03|24.03|0
1762746900000|2025-11-10 03:55:00|26.07|24.07|26.13|24.13|26.14|24.14|26.04|24.04|0
1762747200000|2025-11-10 04:00:00|26.17|24.17|26.2|24.2|26.21|24.21|26.12|24.12|0
1762747500000|2025-11-10 04:05:00|26.19|24.19|26.11|24.11|26.21|24.21|26.06|24.06|0
1762747800000|2025-11-10 04:10:00|26.09|24.09|26.06|24.06|26.13|24.13|25.95|23.95|0
1762748100000|2025-11-10 04:15:00|26.07|24.07|26.11|24.11|26.19|24.19|26.07|24.07|0
1762748400000|2025-11-10 04:20:00|26.1|24.1|26.12|24.12|26.18|24.18|26.08|24.08|0
1762748700000|2025-11-10 04:25:00|26.13|24.13|26.15|24.15|26.15|24.15|26.05|24.05|0
1762749000000|2025-11-10 04:30:00|26.14|24.14|26.13|24.13|26.16|24.16|26.06|24.06|0
1762749300000|2025-11-10 04:35:00|26.12|24.12|26.1|24.1|26.14|24.14|26.07|24.07|0
1762749600000|2025-11-10 04:40:00|26.09|24.09|26.11|24.11|26.17|24.17|26.09|24.09|0
1762749900000|2025-11-10 04:45:00|26.1|24.1|26.02|24.02|26.13|24.13|26.02|24.02|0
1762750200000|2025-11-10 04:50:00|26.04|24.04|26.05|24.05|26.11|24.11|26.02|24.02|0
1762750500000|2025-11-10 04:55:00|26.06|24.06|26.05|24.05|26.09|24.09|26.02|24.02|0
1762750800000|2025-11-10 05:00:00|26.04|24.04|26.06|24.06|26.07|24.07|26.02|24.02|0
1762751100000|2025-11-10 05:05:00|26.05|24.05|26|24|26.08|24.08|26|24|0
1762751400000|2025-11-10 05:10:00|26.01|24.01|25.84|23.84|26.02|24.02|25.81|23.81|0
1762751700000|2025-11-10 05:15:00|25.83|23.83|25.82|23.82|25.87|23.87|25.8|23.8|0
1762752000000|2025-11-10 05:20:00|25.81|23.81|25.84|23.84|25.88|23.88|25.81|23.81|0
1762752300000|2025-11-10 05:25:00|25.83|23.83|25.8|23.8|25.88|23.88|25.8|23.8|0
1762752600000|2025-11-10 05:30:00|25.81|23.81|25.9|23.9|25.92|23.92|25.74|23.74|0
1762752900000|2025-11-10 05:35:00|25.91|23.91|25.9|23.9|25.94|23.94|25.85|23.85|0
1762753200000|2025-11-10 05:40:00|25.91|23.91|25.88|23.88|25.92|23.92|25.85|23.85|0
1762753500000|2025-11-10 05:45:00|25.89|23.89|25.89|23.89|25.93|23.93|25.88|23.88|0
1762753800000|2025-11-10 05:50:00|25.92|23.92|25.82|23.82|25.93|23.93|25.78|23.78|0
1762754100000|2025-11-10 05:55:00|25.8|23.8|25.74|23.74|25.82|23.82|25.7|23.7|0
1762754400000|2025-11-10 06:00:00|25.75|23.75|25.78|23.78|25.84|23.84|25.74|23.74|0
1762754700000|2025-11-10 06:05:00|25.76|23.76|25.74|23.74|25.83|23.83|25.72|23.72|0
1762755000000|2025-11-10 06:10:00|25.75|23.75|25.83|23.83|25.86|23.86|25.69|23.69|0
1762755300000|2025-11-10 06:15:00|25.85|23.85|25.75|23.75|25.89|23.89|25.73|23.73|0
1762755600000|2025-11-10 06:20:00|25.76|23.76|25.82|23.82|25.84|23.84|25.73|23.73|0
1762755900000|2025-11-10 06:25:00|25.8|23.8|25.64|23.64|25.97|23.97|25.62|23.62|0
1762756200000|2025-11-10 06:30:00|25.65|23.65|25.51|23.51|25.69|23.69|25.51|23.51|0
1762756500000|2025-11-10 06:35:00|25.49|23.49|25.54|23.54|25.58|23.58|25.49|23.49|0
1762756800000|2025-11-10 06:40:00|25.53|23.53|25.55|23.55|25.57|23.57|25.48|23.48|0
1762757100000|2025-11-10 06:45:00|25.57|23.57|25.44|23.44|25.6|23.6|25.41|23.41|0
1762757400000|2025-11-10 06:50:00|25.43|23.43|25.41|23.41|25.46|23.46|25.32|23.32|0
1762757700000|2025-11-10 06:55:00|25.42|23.42|25.58|23.58|25.58|23.58|25.38|23.38|0
1762758000000|2025-11-10 07:00:00|25.56|23.56|25.53|23.53|25.61|23.61|25.41|23.41|0
1762758300000|2025-11-10 07:05:00|25.55|23.55|25.46|23.46|25.61|23.61|25.44|23.44|0
1762758600000|2025-11-10 07:10:00|25.47|23.47|25.48|23.48|25.55|23.55|25.43|23.43|0
1762758900000|2025-11-10 07:15:00|25.53|23.53|25.53|23.53|25.57|23.57|25.48|23.48|0
1762759200000|2025-11-10 07:20:00|25.52|23.52|25.51|23.51|25.58|23.58|25.47|23.47|0
1762759500000|2025-11-10 07:25:00|25.53|23.53|25.55|23.55|25.59|23.59|25.48|23.48|0
1762759800000|2025-11-10 07:30:00|25.53|23.53|25.49|23.49|25.58|23.58|25.47|23.47|0
1762760100000|2025-11-10 07:35:00|25.48|23.48|25.51|23.51|25.55|23.55|25.44|23.44|0
1762760400000|2025-11-10 07:40:00|25.49|23.49|25.4|23.4|25.53|23.53|25.38|23.38|0
1762760700000|2025-11-10 07:45:00|25.41|23.41|25.46|23.46|25.47|23.47|25.38|23.38|0
1762761000000|2025-11-10 07:50:00|25.45|23.45|25.49|23.49|25.53|23.53|25.42|23.42|0
1762761300000|2025-11-10 07:55:00|25.5|23.5|25.57|23.57|25.57|23.57|25.47|23.47|0
1762761600000|2025-11-10 08:00:00|25.55|23.55|25.56|23.56|25.61|23.61|25.49|23.49|0
1762761900000|2025-11-10 08:05:00|25.54|23.54|25.77|23.77|25.81|23.81|25.5|23.5|0
1762762200000|2025-11-10 08:10:00|25.78|23.78|25.96|23.96|25.98|23.98|25.74|23.74|0
1762762500000|2025-11-10 08:15:00|25.97|23.97|25.99|23.99|26.04|24.04|25.93|23.93|0
1762762800000|2025-11-10 08:20:00|25.98|23.98|25.81|23.81|26.04|24.04|25.8|23.8|0
1762763100000|2025-11-10 08:25:00|25.8|23.8|25.76|23.76|25.86|23.86|25.68|23.68|0
1762763400000|2025-11-10 08:30:00|25.75|23.75|25.72|23.72|25.86|23.86|25.66|23.66|0
1762763700000|2025-11-10 08:35:00|25.73|23.73|25.76|23.76|25.8|23.8|25.61|23.61|0
1762764000000|2025-11-10 08:40:00|25.75|23.75|25.77|23.77|25.78|23.78|25.7|23.7|0
1762764300000|2025-11-10 08:45:00|25.76|23.76|25.73|23.73|25.79|23.79|25.68|23.68|0
1762764600000|2025-11-10 08:50:00|25.72|23.72|25.76|23.76|25.78|23.78|25.67|23.67|0
1762764900000|2025-11-10 08:55:00|25.75|23.75|25.69|23.69|25.78|23.78|25.69|23.69|0
1762765200000|2025-11-10 09:00:00|25.71|23.71|25.63|23.63|25.72|23.72|25.6|23.6|0
1762765500000|2025-11-10 09:05:00|25.62|23.62|25.65|23.65|25.7|23.7|25.52|23.52|0
1762765800000|2025-11-10 09:10:00|25.64|23.64|25.51|23.51|25.69|23.69|25.48|23.48|0
1762766100000|2025-11-10 09:15:00|25.52|23.52|25.29|23.29|25.53|23.53|25.29|23.29|0
1762766400000|2025-11-10 09:20:00|25.27|23.27|25.44|23.44|25.49|23.49|25.19|23.19|0
1762766700000|2025-11-10 09:25:00|25.43|23.43|25.57|23.57|25.58|23.58|25.39|23.39|0
1762767000000|2025-11-10 09:30:00|25.55|23.55|25.52|23.52|25.59|23.59|25.46|23.46|0
1762767300000|2025-11-10 09:35:00|25.51|23.51|25.46|23.46|25.54|23.54|25.44|23.44|0
1762767600000|2025-11-10 09:40:00|25.47|23.47|25.47|23.47|25.49|23.49|25.43|23.43|0
1762767900000|2025-11-10 09:45:00|25.49|23.49|25.42|23.42|25.49|23.49|25.42|23.42|0
1762768200000|2025-11-10 09:50:00|25.41|23.41|25.27|23.27|25.41|23.41|25.22|23.22|0
1762768500000|2025-11-10 09:55:00|25.26|23.26|25.36|23.36|25.38|23.38|25.25|23.25|0
1762768800000|2025-11-10 10:00:00|25.34|23.34|25.36|23.36|25.42|23.42|25.29|23.29|0
1762769100000|2025-11-10 10:05:00|25.37|23.37|25.37|23.37|25.4|23.4|25.34|23.34|0
1762769400000|2025-11-10 10:10:00|25.36|23.36|25.34|23.34|25.4|23.4|25.3|23.3|0
1762769700000|2025-11-10 10:15:00|25.32|23.32|25.34|23.34|25.34|23.34|25.27|23.27|0
1762770000000|2025-11-10 10:20:00|25.32|23.32|25.33|23.33|25.38|23.38|25.28|23.28|0
1762770300000|2025-11-10 10:25:00|25.32|23.32|25.38|23.38|25.4|23.4|25.3|23.3|0
1762770600000|2025-11-10 10:30:00|25.37|23.37|25.37|23.37|25.39|23.39|25.34|23.34|0
1762770900000|2025-11-10 10:35:00|25.36|23.36|25.38|23.38|25.4|23.4|25.3|23.3|0
1762771200000|2025-11-10 10:40:00|25.37|23.37|25.32|23.32|25.41|23.41|25.29|23.29|0
1762771500000|2025-11-10 10:45:00|25.33|23.33|25.36|23.36|25.36|23.36|25.29|23.29|0
1762771800000|2025-11-10 10:50:00|25.35|23.35|25.4|23.4|25.48|23.48|25.35|23.35|0
1762772100000|2025-11-10 10:55:00|25.42|23.42|25.46|23.46|25.5|23.5|25.41|23.41|0
1762772400000|2025-11-10 11:00:00|25.47|23.47|25.4|23.4|25.48|23.48|25.39|23.39|0
1762772700000|2025-11-10 11:05:00|25.41|23.41|25.6|23.6|25.6|23.6|25.39|23.39|0
1762773000000|2025-11-10 11:10:00|25.59|23.59|25.61|23.61|25.62|23.62|25.52|23.52|0
1762773300000|2025-11-10 11:15:00|25.6|23.6|25.6|23.6|25.65|23.65|25.58|23.58|0
1762773600000|2025-11-10 11:20:00|25.61|23.61|25.61|23.61|25.68|23.68|25.57|23.57|0
1762773900000|2025-11-10 11:25:00|25.6|23.6|25.61|23.61|25.63|23.63|25.56|23.56|0
1762774200000|2025-11-10 11:30:00|25.62|23.62|25.62|23.62|25.64|23.64|25.6|23.6|0
1762774500000|2025-11-10 11:35:00|25.61|23.61|25.49|23.49|25.64|23.64|25.48|23.48|0
1762774800000|2025-11-10 11:40:00|25.48|23.48|25.38|23.38|25.52|23.52|25.37|23.37|0
1762775100000|2025-11-10 11:45:00|25.4|23.4|25.33|23.33|25.41|23.41|25.33|23.33|0
1762775400000|2025-11-10 11:50:00|25.32|23.32|25.35|23.35|25.4|23.4|25.3|23.3|0
1762775700000|2025-11-10 11:55:00|25.34|23.34|25.25|23.25|25.36|23.36|25.24|23.24|0
1762776000000|2025-11-10 12:00:00|25.27|23.27|25.28|23.28|25.3|23.3|25.13|23.13|0
1762776300000|2025-11-10 12:05:00|25.27|23.27|25.38|23.38|25.41|23.41|25.2|23.2|0
1762776600000|2025-11-10 12:10:00|25.37|23.37|25.37|23.37|25.42|23.42|25.3|23.3|0
1762776900000|2025-11-10 12:15:00|25.38|23.38|25.36|23.36|25.43|23.43|25.33|23.33|0
1762777200000|2025-11-10 12:20:00|25.35|23.35|25.31|23.31|25.4|23.4|25.28|23.28|0
1762777500000|2025-11-10 12:25:00|25.3|23.3|25.39|23.39|25.4|23.4|25.28|23.28|0
1762777800000|2025-11-10 12:30:00|25.38|23.38|25.3|23.3|25.4|23.4|25.29|23.29|0
1762778100000|2025-11-10 12:35:00|25.29|23.29|25.26|23.26|25.31|23.31|25.2|23.2|0
1762778400000|2025-11-10 12:40:00|25.27|23.27|25.25|23.25|25.3|23.3|25.19|23.19|0
1762778700000|2025-11-10 12:45:00|25.26|23.26|25.34|23.34|25.36|23.36|25.22|23.22|0
1762779000000|2025-11-10 12:50:00|25.33|23.33|25.17|23.17|25.33|23.33|25.16|23.16|0
1762779300000|2025-11-10 12:55:00|25.16|23.16|25.12|23.12|25.19|23.19|25.07|23.07|0
1762779600000|2025-11-10 13:00:00|25.09|23.09|25.09|23.09|25.09|23.09|25.03|23.03|0
1762779900000|2025-11-10 13:05:00|25.1|23.1|25.06|23.06|25.11|23.11|25.03|23.03|0
1762780200000|2025-11-10 13:10:00|25.07|23.07|25.13|23.13|25.15|23.15|25.05|23.05|0
1762780500000|2025-11-10 13:15:00|25.14|23.14|25.1|23.1|25.15|23.15|25.04|23.04|0
1762780800000|2025-11-10 13:20:00|25.09|23.09|25.14|23.14|25.15|23.15|25.03|23.03|0
1762781100000|2025-11-10 13:25:00|25.12|23.12|25.08|23.08|25.15|23.15|25.04|23.04|0
1762781400000|2025-11-10 13:30:00|25.07|23.07|24.96|22.96|25.08|23.08|24.95|22.95|0
1762781700000|2025-11-10 13:35:00|24.95|22.95|25|23|25.07|23.07|24.93|22.93|0
1762782000000|2025-11-10 13:40:00|25.04|23.04|25.07|23.07|25.11|23.11|25|23|0
1762782300000|2025-11-10 13:45:00|25.08|23.08|25.12|23.12|25.16|23.16|25.03|23.03|0
1762782600000|2025-11-10 13:50:00|25.11|23.11|25.03|23.03|25.13|23.13|24.93|22.93|0
1762782900000|2025-11-10 13:55:00|25.02|23.02|24.86|22.86|25.03|23.03|24.81|22.81|0
1762783200000|2025-11-10 14:00:00|24.91|22.91|24.93|22.93|24.97|22.97|24.19|22.19|0
1762783500000|2025-11-10 14:05:00|24.91|22.91|25.31|23.31|25.36|23.36|24.9|22.9|0
1762783800000|2025-11-10 14:10:00|25.3|23.3|25.41|23.41|25.44|23.44|25.28|23.28|0
1762784100000|2025-11-10 14:15:00|25.4|23.4|25.41|23.41|25.5|23.5|25.38|23.38|0
1762784400000|2025-11-10 14:20:00|25.47|23.47|25.57|23.13|25.58|23.47|25.31|23.13|0
1762784700000|2025-11-10 14:25:00|25.54|23.1|25.65|23.21|25.69|23.24|25.44|23.02|0
1762785000000|2025-11-10 14:30:00|25.39|23.39|25.14|23.14|25.39|23.39|24.9|22.9|0
1762785300000|2025-11-10 14:35:00|25.1|23.1|25|23|25.16|23.16|24.92|22.92|0
1762785600000|2025-11-10 14:40:00|24.99|22.99|25.18|23.18|25.2|23.2|24.94|22.94|0
1762785900000|2025-11-10 14:45:00|25.17|23.17|25.38|23.38|25.45|23.45|24.96|22.96|0
1762786200000|2025-11-10 14:50:00|25.39|23.39|25.44|23.44|25.64|23.64|25.38|23.38|0
1762786500000|2025-11-10 14:55:00|25.45|23.45|25.44|23.44|25.54|23.54|25.24|23.24|0
1762786800000|2025-11-10 15:00:00|25.45|23.45|25.35|23.35|25.52|23.52|25.31|23.31|0
1762787100000|2025-11-10 15:05:00|25.32|23.32|25.37|23.37|25.51|23.51|25.29|23.29|0
1762787400000|2025-11-10 15:10:00|25.34|23.34|25.4|23.4|25.45|23.45|25.15|23.15|0
1762787700000|2025-11-10 15:15:00|25.38|23.38|25.34|23.34|25.46|23.46|25.15|23.15|0
1762788000000|2025-11-10 15:20:00|25.39|23.39|24.97|22.97|25.42|23.42|24.93|22.93|0
1762788300000|2025-11-10 15:25:00|24.98|22.98|24.98|22.98|25.07|23.07|24.83|22.83|0
1762788600000|2025-11-10 15:30:00|24.97|22.97|25.07|23.07|25.16|23.16|24.94|22.94|0
1762788900000|2025-11-10 15:35:00|25.08|23.08|25.19|23.19|25.25|23.25|24.95|22.95|0
1762789200000|2025-11-10 15:40:00|25.18|23.18|25.36|23.36|25.37|23.37|25.18|23.18|0
1762789500000|2025-11-10 15:45:00|25.37|23.37|25.45|23.45|25.52|23.52|25.32|23.32|0
1762789800000|2025-11-10 15:50:00|25.46|23.46|25.93|23.93|26.1|24.1|25.45|23.45|0
1762790100000|2025-11-10 15:55:00|25.96|23.96|26.27|24.27|26.28|24.28|25.93|23.93|0
1762790400000|2025-11-10 16:00:00|26.29|24.29|26.34|24.34|26.52|24.52|26.21|24.21|0
1762790700000|2025-11-10 16:05:00|26.37|24.37|26.18|24.18|26.53|24.53|26.12|24.12|0
1762791000000|2025-11-10 16:10:00|26.15|24.15|26.08|24.08|26.15|24.15|25.86|23.86|0
1762791300000|2025-11-10 16:15:00|26.09|24.09|26.1|24.1|26.24|24.24|25.93|23.93|0
1762791600000|2025-11-10 16:20:00|26.13|24.13|26.33|24.33|26.46|24.46|26.02|24.02|0
1762791900000|2025-11-10 16:25:00|26.34|24.34|26.47|24.47|26.54|24.54|26.26|24.26|0
1762792200000|2025-11-10 16:30:00|26.48|24.48|26.3|24.3|26.48|24.48|26.18|24.18|0
1762792500000|2025-11-10 16:35:00|26.31|24.31|26.35|24.35|26.47|24.47|26.27|24.27|0
1762792800000|2025-11-10 16:40:00|26.34|24.34|26.23|24.23|26.59|24.59|26.2|24.2|0
1762793100000|2025-11-10 16:45:00|26.24|24.24|26.2|24.2|26.4|24.4|26.15|24.15|0
1762793400000|2025-11-10 16:50:00|26.19|24.19|26.27|24.27|26.3|24.3|26.05|24.05|0
1762793700000|2025-11-10 16:55:00|26.26|24.26|25.87|23.87|26.28|24.28|25.8|23.8|0
1762794000000|2025-11-10 17:00:00|25.89|23.89|25.39|23.39|25.95|23.95|25.36|23.36|0
1762794300000|2025-11-10 17:05:00|25.38|23.38|25.46|23.46|25.57|23.57|25.31|23.31|0
1762794600000|2025-11-10 17:10:00|25.47|23.47|25.68|23.68|25.8|23.8|25.45|23.45|0
1762794900000|2025-11-10 17:15:00|25.69|23.69|25.51|23.51|25.74|23.74|25.46|23.46|0
1762795200000|2025-11-10 17:20:00|25.5|23.5|25.49|23.49|25.56|23.56|25.32|23.32|0
1762795500000|2025-11-10 17:25:00|25.5|23.5|25.29|23.29|25.5|23.5|25.22|23.22|0
1762795800000|2025-11-10 17:30:00|25.28|23.28|25.08|23.08|25.3|23.3|25.08|23.08|0
1762796100000|2025-11-10 17:35:00|25.09|23.09|25.06|23.06|25.16|23.16|25.02|23.02|0
1762796400000|2025-11-10 17:40:00|25.08|23.08|24.97|22.97|25.09|23.09|24.84|22.84|0
1762796700000|2025-11-10 17:45:00|24.95|22.95|24.79|22.79|24.95|22.95|24.76|22.76|0
1762797000000|2025-11-10 17:50:00|24.77|22.77|24.66|22.66|24.85|22.85|24.63|22.63|0
1762797300000|2025-11-10 17:55:00|24.67|22.67|24.71|22.71|24.75|22.75|24.6|22.6|0
1762797600000|2025-11-10 18:00:00|24.7|22.7|24.69|22.69|24.72|22.72|24.6|22.6|0
1762797900000|2025-11-10 18:05:00|24.68|22.68|24.68|22.68|24.79|22.79|24.62|22.62|0
1762798200000|2025-11-10 18:10:00|24.67|22.67|24.7|22.7|24.73|22.73|24.62|22.62|0
1762798500000|2025-11-10 18:15:00|24.69|22.69|24.64|22.64|24.71|22.71|24.6|22.6|0
1762798800000|2025-11-10 18:20:00|24.65|22.65|24.62|22.62|24.76|22.76|24.62|22.62|0
1762799100000|2025-11-10 18:25:00|24.63|22.63|24.81|22.81|24.84|22.84|24.61|22.61|0
1762799400000|2025-11-10 18:30:00|24.77|22.77|24.59|22.59|24.79|22.79|24.57|22.57|0
1762799700000|2025-11-10 18:35:00|24.58|22.58|24.54|22.54|24.61|22.61|24.44|22.44|0
1762800000000|2025-11-10 18:40:00|24.53|22.53|24.57|22.57|24.62|22.62|24.45|22.45|0
1762800300000|2025-11-10 18:45:00|24.56|22.56|24.42|22.42|24.6|22.6|24.42|22.42|0
1762800600000|2025-11-10 18:50:00|24.43|22.43|24.5|22.5|24.51|22.51|24.38|22.38|0
1762800900000|2025-11-10 18:55:00|24.51|22.51|24.63|22.63|24.69|22.69|24.49|22.49|0
1762801200000|2025-11-10 19:00:00|24.64|22.64|24.55|22.55|24.68|22.68|24.53|22.53|0
1762801500000|2025-11-10 19:05:00|24.56|22.56|24.49|22.49|24.56|22.56|24.46|22.46|0
1762801800000|2025-11-10 19:10:00|24.48|22.48|24.49|22.49|24.61|22.61|24.39|22.39|0
1762802100000|2025-11-10 19:15:00|24.5|22.5|24.44|22.44|24.52|22.52|24.42|22.42|0
1762802400000|2025-11-10 19:20:00|24.45|22.45|24.38|22.38|24.46|22.46|24.35|22.35|0
1762802700000|2025-11-10 19:25:00|24.37|22.37|24.29|22.29|24.42|22.42|24.2|22.2|0
1762803000000|2025-11-10 19:30:00|24.3|22.3|24.41|22.41|24.41|22.41|24.26|22.26|0
1762803300000|2025-11-10 19:35:00|24.42|22.42|24.4|22.4|24.43|22.43|24.35|22.35|0
1762803600000|2025-11-10 19:40:00|24.39|22.39|24.36|22.36|24.42|22.42|24.3|22.3|0
1762803900000|2025-11-10 19:45:00|24.35|22.35|24.29|22.29|24.37|22.37|24.26|22.26|0
1762804200000|2025-11-10 19:50:00|24.28|22.28|24.16|22.16|24.3|22.3|24.13|22.13|0
1762804500000|2025-11-10 19:55:00|24.17|22.17|24.26|22.26|24.33|22.33|24.11|22.11|0
1762804800000|2025-11-10 20:00:00|24.27|22.27|24.19|22.19|24.27|22.27|24.16|22.16|0
1762805100000|2025-11-10 20:05:00|24.2|22.2|24.14|22.14|24.23|22.23|24.13|22.13|0
1762805400000|2025-11-10 20:10:00|24.15|22.15|24.14|22.14|24.2|22.2|24.11|22.11|0
1762805700000|2025-11-10 20:15:00|24.15|22.15|24.4|22.4|24.45|22.45|24.12|22.12|0
1762806000000|2025-11-10 20:20:00|24.39|22.39|24.42|22.42|24.56|22.56|24.37|22.37|0
1762806300000|2025-11-10 20:25:00|24.43|22.43|24.46|22.46|24.48|22.48|24.34|22.34|0
1762806600000|2025-11-10 20:30:00|24.49|22.49|24.51|22.51|24.56|22.56|24.41|22.41|0
1762806900000|2025-11-10 20:35:00|24.52|22.52|24.25|22.25|24.57|22.57|24.21|22.21|0
1762807200000|2025-11-10 20:40:00|24.28|22.28|24.39|22.39|24.42|22.42|24.26|22.26|0
1762807500000|2025-11-10 20:45:00|24.4|22.4|24.28|22.28|24.43|22.43|24.28|22.28|0
1762807800000|2025-11-10 20:50:00|24.33|22.33|24.34|22.34|24.54|22.54|24.19|22.19|0
1762808100000|2025-11-10 20:55:00|24.35|22.35|24.5|22.5|24.56|22.56|24.35|22.35|0
1762808400000|2025-11-10 21:00:00|24.47|22.47|24.34|22.34|24.52|22.52|24.31|22.31|0
1762808700000|2025-11-10 21:05:00|24.35|22.35|24.25|22.25|24.36|22.36|24.19|22.19|0
1762809000000|2025-11-10 21:10:00|24.27|22.27|24.18|22.18|24.27|22.27|24.17|22.17|0
1762809300000|2025-11-10 21:15:00|24.19|22.19|24.14|22.14|24.22|22.22|24.11|22.11|0
1762809600000|2025-11-10 21:20:00|24.13|22.13|24.24|22.24|24.26|22.26|24.12|22.12|0
1762809900000|2025-11-10 21:25:00|24.23|22.23|24.25|22.25|24.25|22.25|24.17|22.17|0
1762810200000|2025-11-10 21:30:00|24.24|22.24|24.25|22.25|24.28|22.28|24.24|22.24|0
1762810500000|2025-11-10 21:35:00|24.24|22.24|24.26|22.26|24.28|22.28|24.23|22.23|0
1762810800000|2025-11-10 21:40:00|24.25|22.25|24.24|22.24|24.26|22.26|24.22|22.22|0
1762811100000|2025-11-10 21:45:00|24.25|22.25|24.19|22.19|24.28|22.28|24.19|22.19|0
1762811400000|2025-11-10 21:50:00|24.2|22.2|24.29|22.29|24.31|22.31|24.2|22.2|0
1762811700000|2025-11-10 21:55:00|24.45|22.12|24.47|22.14|24.47|22.14|24.44|22.11|0
1762812000000|2025-11-10 22:00:00|24.45|22.12|24.49|22.16|24.5|22.17|24.43|22.11|0
1762812300000|2025-11-10 22:05:00|24.5|22.17|24.49|22.16|24.52|22.19|24.49|22.15|0
1762812600000|2025-11-10 22:10:00|24.5|22.17|24.43|22.11|24.5|22.17|24.43|22.11|0
1762812900000|2025-11-10 22:15:00|24.42|22.1|24.43|22.11|24.44|22.11|24.42|22.1|0
1762813200000|2025-11-10 22:20:00|24.42|22.1|24.41|22.09|24.43|22.1|24.4|22.08|0
1762813500000|2025-11-10 22:25:00|24.42|22.08|24.41|22.08|24.42|22.09|24.41|22.08|0
1762813800000|2025-11-10 22:30:00|24.4|22.09|24.42|22.09|24.42|22.09|24.4|22.08|0
1762814100000|2025-11-10 22:35:00|24.41|22.08|24.41|22.08|24.42|22.09|24.4|22.08|0
1762814400000|2025-11-10 22:40:00|24.4||24.4||24.4||24.4||0
1762815000000|2025-11-10 22:50:00|24.41|22.09|24.41|22.08|24.42|22.09|24.4|22.08|0
1762815300000|2025-11-10 22:55:00|24.4|22.09|24.41|22.09|24.42|22.1|24.4|22.08|0
1762815600000|2025-11-10 23:00:00|24.37|22.05|24.53|22.2|24.53|22.2|24.34|22.02|0
1762815900000|2025-11-10 23:05:00|24.52|22.19|24.53|22.19|24.58|22.24|24.51|22.18|0
1762816200000|2025-11-10 23:10:00|24.54|22.2|24.5|22.16|24.54|22.21|24.48|22.15|0
1762816500000|2025-11-10 23:15:00|24.49|22.15|24.55|22.21|24.55|22.21|24.4|22.08|0
1762816800000|2025-11-10 23:20:00|24.56|22.22|24.44|22.11|24.58|22.24|24.43|22.1|0
1762817100000|2025-11-10 23:25:00|24.45|22.12|24.45|22.12|24.49|22.16|24.4|22.08|0
1762817400000|2025-11-10 23:30:00|24.43|22.1|24.53|22.19|24.54|22.21|24.42|22.09|0
1762817700000|2025-11-10 23:35:00|24.52|22.2|24.52|22.18|24.57|22.23|24.5|22.17|0
1762818000000|2025-11-10 23:40:00|24.53|22.19|24.51|22.17|24.55|22.21|24.45|22.12|0
1762818300000|2025-11-10 23:45:00|24.49|22.16|24.28|21.97|24.51|22.17|24.24|21.93|0
1762818600000|2025-11-10 23:50:00|24.29|21.98|24.32|22|24.33|22.01|24.25|21.94|0
1762818900000|2025-11-10 23:55:00|24.33|22.01|24.24|21.93|24.38|22.06|24.23|21.92|0
1762819200000|2025-11-11 00:00:00|24.25|21.94|24.06|21.77|24.3|21.98|24.05|21.76|0
1762819500000|2025-11-11 00:05:00|24.07|21.78|24.24|21.93|24.27|21.96|24.06|21.77|0
1762819800000|2025-11-11 00:10:00|24.23|21.92|24.23|21.92|24.35|22.04|24.21|21.9|0
1762820100000|2025-11-11 00:15:00|24.22|21.91|24.34|22.02|24.34|22.02|24.22|21.91|0
1762820400000|2025-11-11 00:20:00|24.35|22.03|24.27|21.96|24.36|22.04|24.25|21.94|0
1762820700000|2025-11-11 00:25:00|24.28|21.97|24.22|21.91|24.31|21.99|24.22|21.91|0
1762821000000|2025-11-11 00:30:00|24.23|21.92|24.22|21.92|24.32|22|24.2|21.9|0
1762821300000|2025-11-11 00:35:00|24.21|21.91|24.19|21.88|24.21|21.91|24.15|21.85|0
1762821600000|2025-11-11 00:40:00|24.18|21.89|24.23|21.92|24.24|21.93|24.16|21.86|0
1762821900000|2025-11-11 00:45:00|24.24|21.93|24.32|22.01|24.32|22.01|24.21|21.9|0
1762822200000|2025-11-11 00:50:00|24.31|21.99|24.31|21.99|24.34|22.02|24.25|21.94|0
1762822500000|2025-11-11 00:55:00|24.32|22|24.29|21.98|24.33|22.01|24.21|21.9|0
1762822800000|2025-11-11 01:00:00|24.3|21.97|24.29|21.97|24.33|22.01|24.22|21.91|0
1762823100000|2025-11-11 01:05:00|24.28|21.96|24.23|21.93|24.3|21.98|24.2|21.9|0
1762823400000|2025-11-11 01:10:00|24.22|21.92|24.24|21.93|24.3|21.99|24.22|21.92|0
1762823700000|2025-11-11 01:15:00|24.25|21.94|24.13|22.13|24.27|22.23|24.08|21.93|0
1762824000000|2025-11-11 01:20:00|24.12|22.12|24.14|22.14|24.16|22.16|24.1|22.1|0
1762824300000|2025-11-11 01:25:00|24.13|22.13|24.12|22.12|24.17|22.17|24.09|22.09|0
1762824600000|2025-11-11 01:30:00|24.13|22.13|24.11|22.11|24.15|22.15|24.1|22.1|0
1762824900000|2025-11-11 01:35:00|24.12|22.12|24.23|22.23|24.27|22.27|24.1|22.1|0
1762825200000|2025-11-11 01:40:00|24.24|22.24|24.25|22.25|24.29|22.29|24.16|22.16|0
1762825500000|2025-11-11 01:45:00|24.26|22.26|24.22|22.22|24.29|22.29|24.19|22.19|0
1762825800000|2025-11-11 01:50:00|24.23|22.23|24.23|22.23|24.26|22.26|24.2|22.2|0
1762826100000|2025-11-11 01:55:00|24.21|22.21|24.22|22.22|24.26|22.26|24.2|22.2|0
1762826400000|2025-11-11 02:00:00|24.21|22.21|24.41|22.41|24.41|22.41|24.21|22.21|0
1762826700000|2025-11-11 02:05:00|24.4|22.4|24.36|22.36|24.42|22.42|24.31|22.31|0
1762827000000|2025-11-11 02:10:00|24.35|22.35|24.25|22.25|24.35|22.35|24.18|22.18|0
1762827300000|2025-11-11 02:15:00|24.24|22.24|24.21|22.21|24.3|22.3|24.21|22.21|0
1762827600000|2025-11-11 02:20:00|24.19|22.19|24.23|22.23|24.26|22.26|24.17|22.17|0
1762827900000|2025-11-11 02:25:00|24.22|22.22|24.21|22.21|24.28|22.28|24.2|22.2|0
1762828200000|2025-11-11 02:30:00|24.22|22.22|24.21|22.21|24.26|22.26|24.19|22.19|0
1762828500000|2025-11-11 02:35:00|24.23|22.23|24.19|22.19|24.23|22.23|24.16|22.16|0
1762828800000|2025-11-11 02:40:00|24.17|22.17|24.16|22.16|24.23|22.23|24.15|22.15|0
1762829100000|2025-11-11 02:45:00|24.17|22.17|24.19|22.19|24.21|22.21|24.15|22.15|0
1762829400000|2025-11-11 02:50:00|24.2|22.2|24.19|22.19|24.21|22.21|24.17|22.17|0
1762829700000|2025-11-11 02:55:00|24.2|22.2|24.24|22.24|24.27|22.27|24.17|22.17|0
1762830000000|2025-11-11 03:00:00|24.23|22.23|24.29|22.29|24.31|22.31|24.2|22.2|0
1762830300000|2025-11-11 03:05:00|24.3|22.3|24.3|22.3|24.32|22.32|24.24|22.24|0
1762830600000|2025-11-11 03:10:00|24.29|22.29|24.29|22.29|24.34|22.34|24.27|22.27|0
1762830900000|2025-11-11 03:15:00|24.3|22.3|24.3|22.3|24.33|22.33|24.28|22.28|0
1762831200000|2025-11-11 03:20:00|24.31|22.31|24.3|22.3|24.33|22.33|24.27|22.27|0
1762831500000|2025-11-11 03:25:00|24.31|22.31|24.3|22.3|24.32|22.32|24.28|22.28|0
1762831800000|2025-11-11 03:30:00|24.31|22.31|24.3|22.3|24.32|22.32|24.26|22.26|0
1762832100000|2025-11-11 03:35:00|24.31|22.31|24.28|22.28|24.32|22.32|24.24|22.24|0
1762832400000|2025-11-11 03:40:00|24.27|22.27|24.28|22.28|24.31|22.31|24.24|22.24|0
1762832700000|2025-11-11 03:45:00|24.27|22.27|24.29|22.29|24.32|22.32|24.26|22.26|0
1762833000000|2025-11-11 03:50:00|24.28|22.28|24.28|22.28|24.32|22.32|24.26|22.26|0
1762833300000|2025-11-11 03:55:00|24.29|22.29|24.29|22.29|24.31|22.31|24.25|22.25|0
1762833600000|2025-11-11 04:00:00|24.31|22.31|24.26|22.26|24.31|22.31|24.21|22.21|0
1762833900000|2025-11-11 04:05:00|24.27|22.27|24.34|22.34|24.38|22.38|24.23|22.23|0
1762834200000|2025-11-11 04:10:00|24.35|22.35|24.36|22.36|24.4|22.4|24.32|22.32|0
1762834500000|2025-11-11 04:15:00|24.37|22.37|24.4|22.4|24.42|22.42|24.35|22.35|0
1762834800000|2025-11-11 04:20:00|24.41|22.41|24.4|22.4|24.42|22.42|24.34|22.34|0
1762835100000|2025-11-11 04:25:00|24.39|22.39|24.41|22.41|24.42|22.42|24.36|22.36|0
1762835400000|2025-11-11 04:30:00|24.42|22.42|24.28|22.28|24.42|22.42|24.28|22.28|0
1762835700000|2025-11-11 04:35:00|24.27|22.27|24.28|22.28|24.31|22.31|24.26|22.26|0
1762836000000|2025-11-11 04:40:00|24.27|22.27|24.27|22.27|24.31|22.31|24.26|22.26|0
1762836300000|2025-11-11 04:45:00|24.28|22.28|24.31|22.31|24.31|22.31|24.27|22.27|0
1762836600000|2025-11-11 04:50:00|24.3|22.3|24.39|22.39|24.41|22.41|24.28|22.28|0
1762836900000|2025-11-11 04:55:00|24.38|22.38|24.43|22.43|24.46|22.46|24.35|22.35|0
1762837200000|2025-11-11 05:00:00|24.45|22.45|24.52|22.52|24.62|22.62|24.42|22.42|0
1762837500000|2025-11-11 05:05:00|24.53|22.53|24.55|22.55|24.61|22.61|24.52|22.52|0
1762837800000|2025-11-11 05:10:00|24.54|22.54|24.53|22.53|24.63|22.63|24.47|22.47|0
1762838100000|2025-11-11 05:15:00|24.51|22.51|24.54|22.54|24.59|22.59|24.5|22.5|0
1762838400000|2025-11-11 05:20:00|24.55|22.55|24.61|22.61|24.66|22.66|24.52|22.52|0
1762838700000|2025-11-11 05:25:00|24.62|22.62|24.57|22.57|24.67|22.67|24.54|22.54|0
1762839000000|2025-11-11 05:30:00|24.56|22.56|24.63|22.63|24.63|22.63|24.51|22.51|0
1762839300000|2025-11-11 05:35:00|24.58|22.58|24.61|22.61|24.65|22.65|24.57|22.57|0
1762839600000|2025-11-11 05:40:00|24.63|22.63|24.53|22.53|24.64|22.64|24.49|22.49|0
1762839900000|2025-11-11 05:45:00|24.52|22.52|24.55|22.55|24.62|22.62|24.52|22.52|0
1762840200000|2025-11-11 05:50:00|24.54|22.54|24.56|22.56|24.65|22.65|24.53|22.53|0
1762840500000|2025-11-11 05:55:00|24.57|22.57|24.59|22.59|24.61|22.61|24.55|22.55|0
1762840800000|2025-11-11 06:00:00|24.58|22.58|24.57|22.57|24.6|22.6|24.55|22.55|0
1762841100000|2025-11-11 06:05:00|24.58|22.58|24.63|22.63|24.67|22.67|24.57|22.57|0
1762841400000|2025-11-11 06:10:00|24.62|22.62|24.55|22.55|24.64|22.64|24.46|22.46|0
1762841700000|2025-11-11 06:15:00|24.54|22.54|24.43|22.43|24.56|22.56|24.42|22.42|0
1762842000000|2025-11-11 06:20:00|24.45|22.45|24.43|22.43|24.46|22.46|24.4|22.4|0
1762842300000|2025-11-11 06:25:00|24.42|22.42|24.43|22.43|24.46|22.46|24.4|22.4|0
1762842600000|2025-11-11 06:30:00|24.44|22.44|24.45|22.45|24.47|22.47|24.4|22.4|0
1762842900000|2025-11-11 06:35:00|24.44|22.44|24.41|22.41|24.48|22.48|24.4|22.4|0
1762843200000|2025-11-11 06:40:00|24.4|22.4|24.45|22.45|24.45|22.45|24.4|22.4|0
1762843500000|2025-11-11 06:45:00|24.44|22.44|24.44|22.44|24.49|22.49|24.39|22.39|0
1762843800000|2025-11-11 06:50:00|24.46|22.46|24.43|22.43|24.47|22.47|24.4|22.4|0
1762844100000|2025-11-11 06:55:00|24.42|22.42|24.49|22.49|24.51|22.51|24.4|22.4|0
1762844400000|2025-11-11 07:00:00|24.48|22.48|24.49|22.49|24.51|22.51|24.44|22.44|0
1762844700000|2025-11-11 07:05:00|24.48|22.48|24.58|22.58|24.64|22.64|24.44|22.44|0
1762845000000|2025-11-11 07:10:00|24.59|22.59|24.58|22.58|24.61|22.61|24.52|22.52|0
1762845300000|2025-11-11 07:15:00|24.57|22.57|24.58|22.58|24.65|22.65|24.52|22.52|0
1762845600000|2025-11-11 07:20:00|24.57|22.57|24.62|22.62|24.7|22.7|24.54|22.54|0
1762845900000|2025-11-11 07:25:00|24.63|22.63|24.63|22.63|24.66|22.66|24.59|22.59|0
1762846200000|2025-11-11 07:30:00|24.64|22.64|24.57|22.57|24.65|22.65|24.55|22.55|0
1762846500000|2025-11-11 07:35:00|24.58|22.58|24.6|22.6|24.65|22.65|24.54|22.54|0
1762846800000|2025-11-11 07:40:00|24.58|22.58|24.57|22.57|24.64|22.64|24.53|22.53|0
1762847100000|2025-11-11 07:45:00|24.56|22.56|24.68|22.68|24.73|22.73|24.55|22.55|0
1762847400000|2025-11-11 07:50:00|24.66|22.66|24.72|22.72|24.74|22.74|24.63|22.63|0
1762847700000|2025-11-11 07:55:00|24.73|22.73|24.72|22.72|24.75|22.75|24.7|22.7|0
1762848000000|2025-11-11 08:00:00|24.74|22.74|24.69|22.69|24.75|22.75|24.59|22.59|0
1762848300000|2025-11-11 08:05:00|24.68|22.68|24.66|22.66|24.73|22.73|24.61|22.61|0
1762848600000|2025-11-11 08:10:00|24.65|22.65|24.58|22.58|24.71|22.71|24.56|22.56|0
1762848900000|2025-11-11 08:15:00|24.57|22.57|24.59|22.59|24.62|22.62|24.48|22.48|0
1762849200000|2025-11-11 08:20:00|24.58|22.58|24.76|22.76|24.76|22.76|24.54|22.54|0
1762849500000|2025-11-11 08:25:00|24.77|22.77|24.73|22.73|24.8|22.8|24.69|22.69|0
1762849800000|2025-11-11 08:30:00|24.72|22.72|24.77|22.77|24.82|22.82|24.72|22.72|0
1762850100000|2025-11-11 08:35:00|24.78|22.78|24.79|22.79|24.81|22.81|24.68|22.68|0
1762850400000|2025-11-11 08:40:00|24.8|22.8|24.79|22.79|24.83|22.83|24.75|22.75|0
1762850700000|2025-11-11 08:45:00|24.8|22.8|24.78|22.78|24.82|22.82|24.72|22.72|0
1762851000000|2025-11-11 08:50:00|24.79|22.79|24.78|22.78|24.81|22.81|24.75|22.75|0
1762851300000|2025-11-11 08:55:00|24.77|22.77|24.82|22.82|24.84|22.84|24.74|22.74|0
1762851600000|2025-11-11 09:00:00|24.8|22.8|24.77|22.77|24.85|22.85|24.74|22.74|0
1762851900000|2025-11-11 09:05:00|24.76|22.76|24.74|22.74|24.79|22.79|24.64|22.64|0
1762852200000|2025-11-11 09:10:00|24.75|22.75|24.78|22.78|24.81|22.81|24.7|22.7|0
1762852500000|2025-11-11 09:15:00|24.77|22.77|24.79|22.79|24.83|22.83|24.74|22.74|0
1762852800000|2025-11-11 09:20:00|24.78|22.78|24.76|22.76|24.8|22.8|24.74|22.74|0
1762853100000|2025-11-11 09:25:00|24.77|22.77|24.76|22.76|24.85|22.85|24.75|22.75|0
1762853400000|2025-11-11 09:30:00|24.75|22.75|24.82|22.82|24.84|22.84|24.69|22.69|0
1762853700000|2025-11-11 09:35:00|24.83|22.83|24.84|22.84|24.86|22.86|24.79|22.79|0
1762854000000|2025-11-11 09:40:00|24.83|22.83|24.86|22.86|24.96|22.96|24.81|22.81|0
1762854300000|2025-11-11 09:45:00|24.85|22.85|24.75|22.75|24.9|22.9|24.75|22.75|0
1762854600000|2025-11-11 09:50:00|24.74|22.74|24.91|22.91|24.94|22.94|24.72|22.72|0
1762854900000|2025-11-11 09:55:00|24.92|22.92|24.93|22.93|24.97|22.97|24.86|22.86|0
1762855200000|2025-11-11 10:00:00|24.94|22.94|24.93|22.93|24.95|22.95|24.9|22.9|0
1762855500000|2025-11-11 10:05:00|24.92|22.92|24.88|22.88|24.93|22.93|24.84|22.84|0
1762855800000|2025-11-11 10:10:00|24.86|22.86|24.88|22.88|24.9|22.9|24.84|22.84|0
1762856100000|2025-11-11 10:15:00|24.89|22.89|24.87|22.87|24.91|22.91|24.84|22.84|0
1762856400000|2025-11-11 10:20:00|24.88|22.88|24.75|22.75|24.9|22.9|24.74|22.74|0
1762856700000|2025-11-11 10:25:00|24.77|22.77|24.77|22.77|24.8|22.8|24.74|22.74|0
1762857000000|2025-11-11 10:30:00|24.76|22.76|24.85|22.85|24.86|22.86|24.72|22.72|0
1762857300000|2025-11-11 10:35:00|24.83|22.83|24.84|22.84|24.85|22.85|24.79|22.79|0
1762857600000|2025-11-11 10:40:00|24.86|22.86|24.82|22.82|24.87|22.87|24.78|22.78|0
1762857900000|2025-11-11 10:45:00|24.81|22.81|24.82|22.82|24.85|22.85|24.78|22.78|0
1762858200000|2025-11-11 10:50:00|24.81|22.81|24.83|22.83|24.85|22.85|24.8|22.8|0
1762858500000|2025-11-11 10:55:00|24.82|22.82|24.82|22.82|24.86|22.86|24.8|22.8|0
1762858800000|2025-11-11 11:00:00|24.81|22.81|24.7|22.7|24.84|22.84|24.69|22.69|0
1762859100000|2025-11-11 11:05:00|24.68|22.68|24.73|22.73|24.76|22.76|24.68|22.68|0
1762859400000|2025-11-11 11:10:00|24.74|22.74|24.69|22.69|24.76|22.76|24.65|22.65|0
1762859700000|2025-11-11 11:15:00|24.7|22.7|24.61|22.61|24.7|22.7|24.6|22.6|0
1762860000000|2025-11-11 11:20:00|24.62|22.62|24.63|22.63|24.71|22.71|24.59|22.59|0
1762860300000|2025-11-11 11:25:00|24.64|22.64|24.67|22.67|24.73|22.73|24.63|22.63|0
1762860600000|2025-11-11 11:30:00|24.68|22.68|24.67|22.67|24.71|22.71|24.63|22.63|0
1762860900000|2025-11-11 11:35:00|24.68|22.68|24.66|22.66|24.74|22.74|24.64|22.64|0
1762861200000|2025-11-11 11:40:00|24.67|22.67|24.66|22.66|24.74|22.74|24.65|22.65|0
1762861500000|2025-11-11 11:45:00|24.67|22.67|24.67|22.67|24.71|22.71|24.65|22.65|0
1762861800000|2025-11-11 11:50:00|24.69|22.69|24.71|22.71|24.76|22.76|24.67|22.67|0
1762862100000|2025-11-11 11:55:00|24.7|22.7|24.65|22.65|24.76|22.76|24.64|22.64|0
1762862400000|2025-11-11 12:00:00|24.66|22.66|24.56|22.56|24.71|22.71|24.53|22.53|0
1762862700000|2025-11-11 12:05:00|24.55|22.55|24.56|22.56|24.65|22.65|24.55|22.55|0
1762863000000|2025-11-11 12:10:00|24.57|22.57|24.61|22.61|24.62|22.62|24.55|22.55|0
1762863300000|2025-11-11 12:15:00|24.6|22.6|24.63|22.63|24.65|22.65|24.55|22.55|0
1762863600000|2025-11-11 12:20:00|24.64|22.64|24.6|22.6|24.67|22.67|24.59|22.59|0
1762863900000|2025-11-11 12:25:00|24.61|22.61|24.64|22.64|24.66|22.66|24.58|22.58|0
1762864200000|2025-11-11 12:30:00|24.63|22.63|24.72|22.72|24.73|22.73|24.59|22.59|0
1762864500000|2025-11-11 12:35:00|24.73|22.73|24.92|22.92|24.94|22.94|24.71|22.71|0
1762864800000|2025-11-11 12:40:00|24.91|22.91|24.93|22.93|24.94|22.94|24.85|22.85|0
1762865100000|2025-11-11 12:45:00|24.94|22.94|24.91|22.91|24.96|22.96|24.82|22.82|0
1762865400000|2025-11-11 12:50:00|24.92|22.92|24.91|22.91|24.98|22.98|24.89|22.89|0
1762865700000|2025-11-11 12:55:00|24.92|22.92|24.98|22.98|24.99|22.99|24.88|22.88|0
1762866000000|2025-11-11 13:00:00|24.95|22.95|24.93|22.93|24.96|22.96|24.89|22.89|0
1762866300000|2025-11-11 13:05:00|24.94|22.94|24.84|22.84|24.96|22.96|24.83|22.83|0
1762866600000|2025-11-11 13:10:00|24.86|22.86|24.67|22.67|24.89|22.89|24.67|22.67|0
1762866900000|2025-11-11 13:15:00|24.66|22.66|24.76|22.76|24.85|22.85|24.66|22.66|0
1762867200000|2025-11-11 13:20:00|24.77|22.77|24.94|22.94|24.95|22.95|24.75|22.75|0
1762867500000|2025-11-11 13:25:00|24.95|22.95|25.02|23.02|25.12|23.12|24.94|22.94|0
1762867800000|2025-11-11 13:30:00|25.03|23.03|24.8|22.8|25.05|23.05|24.79|22.79|0
1762868100000|2025-11-11 13:35:00|24.81|22.81|24.78|22.78|24.83|22.83|24.71|22.71|0
1762868400000|2025-11-11 13:40:00|24.79|22.79|24.86|22.86|24.9|22.9|24.78|22.78|0
1762868700000|2025-11-11 13:45:00|24.85|22.85|24.87|22.87|24.9|22.9|24.78|22.78|0
1762869000000|2025-11-11 13:50:00|24.86|22.86|24.86|22.86|24.89|22.89|24.78|22.78|0
1762869300000|2025-11-11 13:55:00|24.9|22.9|24.83|22.83|24.93|22.93|24.82|22.82|0
1762869600000|2025-11-11 14:00:00|24.85|22.85|24.79|22.79|24.85|22.85|24.75|22.75|0
1762869900000|2025-11-11 14:05:00|24.78|22.78|24.71|22.71|24.86|22.86|24.69|22.69|0
1762870200000|2025-11-11 14:10:00|24.66|22.66|24.71|22.71|24.8|22.8|24.66|22.66|0
1762870500000|2025-11-11 14:15:00|24.7|22.7|24.56|22.56|24.76|22.76|24.54|22.54|0
1762870800000|2025-11-11 14:20:00|24.55|22.55|24.76|22.4|24.76|22.59|24.51|22.4|0
1762871100000|2025-11-11 14:25:00|24.77|22.41|24.86|22.49|24.97|22.59|24.77|22.41|0
1762871400000|2025-11-11 14:30:00|24.59|22.59|24.39|22.39|24.59|22.59|24.29|22.29|0
1762871700000|2025-11-11 14:35:00|24.4|22.4|24.24|22.24|24.42|22.42|24.14|22.14|0
1762872000000|2025-11-11 14:40:00|24.25|22.25|24.22|22.22|24.36|22.36|24.1|22.1|0
1762872300000|2025-11-11 14:45:00|24.23|22.23|24.18|22.18|24.25|22.25|23.98|21.98|0
1762872600000|2025-11-11 14:50:00|24.17|22.17|24.15|22.15|24.35|22.35|24.14|22.14|0
1762872900000|2025-11-11 14:55:00|24.14|22.14|23.92|21.92|24.25|22.25|23.82|21.82|0
1762873200000|2025-11-11 15:00:00|23.9|21.9|24.13|22.13|24.14|22.14|23.9|21.9|0
1762873500000|2025-11-11 15:05:00|24.11|22.11|24.16|22.16|24.45|22.45|24.09|22.09|0
1762873800000|2025-11-11 15:10:00|24.15|22.15|24.3|22.3|24.32|22.32|24.06|22.06|0
1762874100000|2025-11-11 15:15:00|24.31|22.31|24.62|22.62|24.62|22.62|24.27|22.27|0
1762874400000|2025-11-11 15:20:00|24.63|22.63|24.44|22.44|24.7|22.7|24.41|22.41|0
1762874700000|2025-11-11 15:25:00|24.43|22.43|24.37|22.37|24.63|22.63|24.32|22.32|0
1762875000000|2025-11-11 15:30:00|24.4|22.4|24.59|22.59|24.66|22.66|24.38|22.38|0
1762875300000|2025-11-11 15:35:00|24.57|22.57|24.51|22.51|24.7|22.7|24.45|22.45|0
1762875600000|2025-11-11 15:40:00|24.52|22.52|24.46|22.46|24.64|22.64|24.4|22.4|0
1762875900000|2025-11-11 15:45:00|24.45|22.45|24.57|22.57|24.65|22.65|24.38|22.38|0
1762876200000|2025-11-11 15:50:00|24.6|22.6|24.63|22.63|24.68|22.68|24.53|22.53|0
1762876500000|2025-11-11 15:55:00|24.65|22.65|24.6|22.6|24.77|22.77|24.58|22.58|0
1762876800000|2025-11-11 16:00:00|24.58|22.58|24.52|22.52|24.69|22.69|24.45|22.45|0
1762877100000|2025-11-11 16:05:00|24.47|22.47|24.52|22.52|24.57|22.57|24.41|22.41|0
1762877400000|2025-11-11 16:10:00|24.51|22.51|24.53|22.53|24.56|22.56|24.31|22.31|0
1762877700000|2025-11-11 16:15:00|24.52|22.52|24.31|22.31|24.58|22.58|24.27|22.27|0
1762878000000|2025-11-11 16:20:00|24.3|22.3|24.14|22.14|24.34|22.34|24.09|22.09|0
1762878300000|2025-11-11 16:25:00|24.12|22.12|24.61|22.61|24.64|22.64|24.12|22.12|0
1762878600000|2025-11-11 16:30:00|24.62|22.62|24.52|22.52|24.84|22.84|24.51|22.51|0
1762878900000|2025-11-11 16:35:00|24.53|22.53|24.49|22.49|24.61|22.61|24.38|22.38|0
1762879200000|2025-11-11 16:40:00|24.48|22.48|24.48|22.48|24.62|22.62|24.38|22.38|0
1762879500000|2025-11-11 16:45:00|24.49|22.49|24.4|22.4|24.55|22.55|24.3|22.3|0
1762879800000|2025-11-11 16:50:00|24.33|22.33|24.34|22.34|24.52|22.52|24.27|22.27|0
1762880100000|2025-11-11 16:55:00|24.35|22.35|24.49|22.49|24.58|22.58|24.32|22.32|0
1762880400000|2025-11-11 17:00:00|24.5|22.5|24.47|22.47|24.51|22.51|24.3|22.3|0
1762880700000|2025-11-11 17:05:00|24.46|22.46|24.32|22.32|24.46|22.46|24.26|22.26|0
1762881000000|2025-11-11 17:10:00|24.31|22.31|24.36|22.36|24.49|22.49|24.29|22.29|0
1762881300000|2025-11-11 17:15:00|24.35|22.35|24.31|22.31|24.38|22.38|24.17|22.17|0
1762881600000|2025-11-11 17:20:00|24.32|22.32|24.35|22.35|24.39|22.39|24.19|22.19|0
1762881900000|2025-11-11 17:25:00|24.34|22.34|24.41|22.41|24.56|22.56|24.32|22.32|0
1762882200000|2025-11-11 17:30:00|24.42|22.42|24.35|22.35|24.48|22.48|24.32|22.32|0
1762882500000|2025-11-11 17:35:00|24.36|22.36|24.46|22.46|24.47|22.47|24.32|22.32|0
1762882800000|2025-11-11 17:40:00|24.47|22.47|24.29|22.29|24.49|22.49|24.29|22.29|0
1762883100000|2025-11-11 17:45:00|24.28|22.28|24.26|22.26|24.44|22.44|24.23|22.23|0
1762883400000|2025-11-11 17:50:00|24.25|22.25|24.23|22.23|24.37|22.37|24.18|22.18|0
1762883700000|2025-11-11 17:55:00|24.21|22.21|24.25|22.25|24.3|22.3|24.18|22.18|0
1762884000000|2025-11-11 18:00:00|24.24|22.24|24.2|22.2|24.3|22.3|24.12|22.12|0
1762884300000|2025-11-11 18:05:00|24.23|22.23|24.27|22.27|24.27|22.27|24.11|22.11|0
1762884600000|2025-11-11 18:10:00|24.23|22.23|24.19|22.19|24.28|22.28|24.14|22.14|0
1762884900000|2025-11-11 18:15:00|24.17|22.17|24.01|22.01|24.21|22.21|24|22|0
1762885200000|2025-11-11 18:20:00|23.99|21.99|24.11|22.11|24.12|22.12|23.92|21.92|0
1762885500000|2025-11-11 18:25:00|24.09|22.09|24.04|22.04|24.21|22.21|24|22|0
1762885800000|2025-11-11 18:30:00|24.05|22.05|24.18|22.18|24.22|22.22|24.02|22.02|0
1762886100000|2025-11-11 18:35:00|24.19|22.19|24.23|22.23|24.39|22.39|24.18|22.18|0
1762886400000|2025-11-11 18:40:00|24.21|22.21|24.14|22.14|24.23|22.23|24.07|22.07|0
1762886700000|2025-11-11 18:45:00|24.15|22.15|24.1|22.1|24.16|22.16|23.97|21.97|0
1762887000000|2025-11-11 18:50:00|24.09|22.09|24.02|22.02|24.11|22.11|23.99|21.99|0
1762887300000|2025-11-11 18:55:00|24.03|22.03|23.99|21.99|24.07|22.07|23.96|21.96|0
1762887600000|2025-11-11 19:00:00|24.03|22.03|24.05|22.05|24.18|22.18|24.01|22.01|0
1762887900000|2025-11-11 19:05:00|24.04|22.04|24.15|22.15|24.19|22.19|24.02|22.02|0
1762888200000|2025-11-11 19:10:00|24.14|22.14|24.02|22.02|24.17|22.17|23.94|21.94|0
1762888500000|2025-11-11 19:15:00|24.01|22.01|24.04|22.04|24.04|22.04|23.85|21.85|0
1762888800000|2025-11-11 19:20:00|24.03|22.03|23.98|21.98|24.08|22.08|23.97|21.97|0
1762889100000|2025-11-11 19:25:00|23.99|21.99|23.96|21.96|24.06|22.06|23.91|21.91|0
1762889400000|2025-11-11 19:30:00|23.95|21.95|23.94|21.94|24.02|22.02|23.89|21.89|0
1762889700000|2025-11-11 19:35:00|23.93|21.93|24.04|22.04|24.07|22.07|23.93|21.93|0
1762890000000|2025-11-11 19:40:00|24.03|22.03|24.05|22.05|24.08|22.08|23.99|21.99|0
1762890300000|2025-11-11 19:45:00|24.06|22.06|23.9|21.9|24.09|22.09|23.85|21.85|0
1762890600000|2025-11-11 19:50:00|23.89|21.89|23.94|21.94|23.98|21.98|23.85|21.85|0
1762890900000|2025-11-11 19:55:00|23.93|21.93|23.93|21.93|23.98|21.98|23.82|21.82|0
1762891200000|2025-11-11 20:00:00|23.92|21.92|23.9|21.9|23.96|21.96|23.83|21.83|0
1762891500000|2025-11-11 20:05:00|23.91|21.91|23.95|21.95|23.95|21.95|23.81|21.81|0
1762891800000|2025-11-11 20:10:00|23.96|21.96|23.94|21.94|23.97|21.97|23.88|21.88|0
1762892100000|2025-11-11 20:15:00|23.95|21.95|23.95|21.95|24|22|23.91|21.91|0
1762892400000|2025-11-11 20:20:00|23.96|21.96|23.95|21.95|24.05|22.05|23.9|21.9|0
1762892700000|2025-11-11 20:25:00|23.96|21.96|24.04|22.04|24.11|22.11|23.91|21.91|0
1762893000000|2025-11-11 20:30:00|24.07|22.07|23.95|21.95|24.11|22.11|23.86|21.86|0
1762893300000|2025-11-11 20:35:00|23.96|21.96|24.05|22.05|24.06|22.06|23.91|21.91|0
1762893600000|2025-11-11 20:40:00|24.06|22.06|23.95|21.95|24.11|22.11|23.92|21.92|0
1762893900000|2025-11-11 20:45:00|23.94|21.94|23.94|21.94|23.98|21.98|23.88|21.88|0
1762894200000|2025-11-11 20:50:00|23.95|21.95|23.84|21.84|23.98|21.98|23.73|21.73|0
1762894500000|2025-11-11 20:55:00|23.83|21.83|23.84|21.84|24.07|22.07|23.83|21.83|0
1762894800000|2025-11-11 21:00:00|23.86|21.86|23.91|21.91|23.99|21.99|23.78|21.78|0
1762895100000|2025-11-11 21:05:00|23.93|21.93|23.89|21.89|23.96|21.96|23.84|21.84|0
1762895400000|2025-11-11 21:10:00|23.9|21.9|23.89|21.89|23.91|21.91|23.73|21.73|0
1762895700000|2025-11-11 21:15:00|23.88|21.88|23.74|21.74|23.88|21.88|23.71|21.71|0
1762896000000|2025-11-11 21:20:00|23.73|21.73|23.87|21.87|23.87|21.87|23.71|21.71|0
1762896300000|2025-11-11 21:25:00|23.84|21.84|23.89|21.89|23.92|21.92|23.84|21.84|0
1762896600000|2025-11-11 21:30:00|23.88|21.88|23.78|21.78|23.89|21.89|23.77|21.77|0
1762896900000|2025-11-11 21:35:00|23.79|21.79|23.79|21.79|23.81|21.81|23.76|21.76|0
1762897200000|2025-11-11 21:40:00|23.78|21.78|23.78|21.78|23.81|21.81|23.77|21.77|0
1762897500000|2025-11-11 21:45:00|23.8|21.8|23.81|21.81|23.82|21.82|23.77|21.77|0
1762897800000|2025-11-11 21:50:00|23.82|21.82|23.83|21.83|23.83|21.83|23.77|21.77|0
1762898100000|2025-11-11 21:55:00|23.97|21.69|24.04|21.75|24.05|21.76|23.97|21.69|0
1762898400000|2025-11-11 22:00:00|24.03|21.74|24.05|21.76|24.05|21.76|24|21.72|0
1762898700000|2025-11-11 22:05:00|24.04|21.75|24.02|21.74|24.07|21.78|24.02|21.74|0
1762899000000|2025-11-11 22:10:00|24.04|21.73|24.03|21.74|24.04|21.75|24.02|21.73|0
1762899300000|2025-11-11 22:15:00|24.02||24.02||24.02||24.02||0
1762899600000|2025-11-11 22:20:00|24.03|21.75|24.04|21.75|24.04|21.75|24.03|21.75|0
1762899900000|2025-11-11 22:25:00|24.03|21.74|24.01|21.73|24.03|21.74|24.01|21.73|0
1762900200000|2025-11-11 22:30:00|24.03|21.74|24.02|21.73|24.03|21.75|24.01|21.73|0
1762900500000|2025-11-11 22:35:00|24.01|21.72|24.01|21.72|24.01|21.73|24.01|21.72|0
1762901100000|2025-11-11 22:45:00|24.03|21.74|24.01|21.72|24.03|21.74|24.01|21.72|0
1762901400000|2025-11-11 22:50:00|24.03|21.74|24|21.72|24.03|21.74|24|21.72|0
1762901700000|2025-11-11 22:55:00|24.01|21.74|24|21.72|24.03|21.74|23.99|21.71|0
1762902000000|2025-11-11 23:00:00|24.01|21.74|24.02|21.73|24.07|21.78|23.94|21.66|0
1762902300000|2025-11-11 23:05:00|24.03|21.74|24.1|21.8|24.12|21.82|24.01|21.72|0
1762902600000|2025-11-11 23:10:00|24.11|21.81|24.15|21.85|24.25|21.94|24.1|21.8|0
1762902900000|2025-11-11 23:15:00|24.14|21.84|24.13|21.83|24.2|21.9|24.1|21.8|0
1762903200000|2025-11-11 23:20:00|24.14|21.84|24.01|21.73|24.14|21.84|23.97|21.69|0
1762903500000|2025-11-11 23:25:00|23.99|21.71|24.03|21.74|24.05|21.76|23.99|21.71|0
1762903800000|2025-11-11 23:30:00|24.02|21.73|24.05|21.76|24.11|21.82|24.01|21.73|0
1762904100000|2025-11-11 23:35:00|24.04|21.75|24.04|21.75|24.06|21.77|24.01|21.72|0
1762904400000|2025-11-11 23:40:00|24.03|21.74|23.97|21.68|24.04|21.75|23.94|21.66|0
1762904700000|2025-11-11 23:45:00|23.96|21.67|23.97|21.69|23.99|21.7|23.94|21.66|0
1762905000000|2025-11-11 23:50:00|23.99|21.68|24|21.71|24.02|21.74|23.95|21.67|0
1762905300000|2025-11-11 23:55:00|24.01|21.72|24.1|21.81|24.1|21.81|23.95|21.67|0
1762905600000|2025-11-12 00:00:00|24.09|21.79|23.99|21.71|24.1|21.8|23.92|21.64|0
1762905900000|2025-11-12 00:05:00|23.98|21.7|24.02|21.73|24.12|21.82|23.97|21.69|0
1762906200000|2025-11-12 00:10:00|24.04|21.75|24.06|21.77|24.09|21.79|23.99|21.71|0
1762906500000|2025-11-12 00:15:00|24.05|21.76|23.98|21.7|24.09|21.8|23.94|21.66|0
1762906800000|2025-11-12 00:20:00|23.99|21.69|23.9|21.63|24.01|21.72|23.9|21.63|0
1762907100000|2025-11-12 00:25:00|23.89|21.62|23.86|21.59|23.89|21.62|23.82|21.55|0
1762907400000|2025-11-12 00:30:00|23.87|21.6|23.85|21.58|23.92|21.64|23.84|21.57|0
1762907700000|2025-11-12 00:35:00|23.86|21.59|23.86|21.59|23.89|21.61|23.82|21.55|0
1762908000000|2025-11-12 00:40:00|23.85|21.58|23.86|21.58|23.89|21.61|23.84|21.57|0
1762908300000|2025-11-12 00:45:00|23.85|21.57|23.81|21.55|23.88|21.6|23.8|21.54|0
1762908600000|2025-11-12 00:50:00|23.8|21.54|23.89|21.62|23.89|21.62|23.76|21.5|0
1762908900000|2025-11-12 00:55:00|23.88|21.61|23.86|21.59|23.89|21.62|23.83|21.56|0
1762909200000|2025-11-12 01:00:00|23.85|21.58|23.82|21.55|23.89|21.62|23.79|21.52|0
1762909500000|2025-11-12 01:05:00|23.81|21.54|23.74|21.48|23.81|21.54|23.66|21.41|0
1762909800000|2025-11-12 01:10:00|23.73|21.47|23.67|21.41|23.74|21.48|23.65|21.39|0
1762910100000|2025-11-12 01:15:00|23.68|21.42|23.65|21.65|23.74|21.74|23.54|21.4|0
1762910400000|2025-11-12 01:20:00|23.66|21.66|23.63|21.63|23.67|21.67|23.61|21.61|0
1762910700000|2025-11-12 01:25:00|23.64|21.64|23.64|21.64|23.67|21.67|23.6|21.6|0
1762911000000|2025-11-12 01:30:00|23.65|21.65|23.65|21.65|23.67|21.67|23.59|21.59|0
1762911300000|2025-11-12 01:35:00|23.66|21.66|23.64|21.64|23.67|21.67|23.6|21.6|0
1762911600000|2025-11-12 01:40:00|23.63|21.63|23.62|21.62|23.66|21.66|23.61|21.61|0
1762911900000|2025-11-12 01:45:00|23.61|21.61|23.62|21.62|23.66|21.66|23.6|21.6|0
1762912200000|2025-11-12 01:50:00|23.63|21.63|23.63|21.63|23.65|21.65|23.59|21.59|0
1762912500000|2025-11-12 01:55:00|23.62|21.62|23.59|21.59|23.66|21.66|23.57|21.57|0
1762912800000|2025-11-12 02:00:00|23.58|21.58|23.52|21.52|23.6|21.6|23.48|21.48|0
1762913100000|2025-11-12 02:05:00|23.49|21.49|23.48|21.48|23.55|21.55|23.47|21.47|0
1762913400000|2025-11-12 02:10:00|23.47|21.47|23.34|21.34|23.51|21.51|23.33|21.33|0
1762913700000|2025-11-12 02:15:00|23.33|21.33|23.35|21.35|23.37|21.37|23.32|21.32|0
1762914000000|2025-11-12 02:20:00|23.34|21.34|23.35|21.35|23.36|21.36|23.32|21.32|0
1762914300000|2025-11-12 02:25:00|23.34|21.34|23.34|21.34|23.37|21.37|23.33|21.33|0
1762914600000|2025-11-12 02:30:00|23.35|21.35|23.45|21.45|23.5|21.5|23.33|21.33|0
1762914900000|2025-11-12 02:35:00|23.44|21.44|23.45|21.45|23.46|21.46|23.42|21.42|0
1762915200000|2025-11-12 02:40:00|23.44|21.44|23.53|21.53|23.56|21.56|23.43|21.43|0
1762915500000|2025-11-12 02:45:00|23.54|21.54|23.65|21.65|23.66|21.66|23.49|21.49|0
1762915800000|2025-11-12 02:50:00|23.66|21.66|23.63|21.63|23.67|21.67|23.6|21.6|0
1762916100000|2025-11-12 02:55:00|23.64|21.64|23.64|21.64|23.67|21.67|23.61|21.61|0
1762916400000|2025-11-12 03:00:00|23.63|21.63|23.64|21.64|23.67|21.67|23.61|21.61|0
1762916700000|2025-11-12 03:05:00|23.65|21.65|23.65|21.65|23.67|21.67|23.6|21.6|0
1762917000000|2025-11-12 03:10:00|23.66|21.66|23.65|21.65|23.67|21.67|23.62|21.62|0
1762917300000|2025-11-12 03:15:00|23.64|21.64|23.65|21.65|23.68|21.68|23.61|21.61|0
1762917600000|2025-11-12 03:20:00|23.64|21.64|23.66|21.66|23.67|21.67|23.61|21.61|0
1762917900000|2025-11-12 03:25:00|23.65|21.65|23.63|21.63|23.67|21.67|23.63|21.63|0
1762918200000|2025-11-12 03:30:00|23.65|21.65|23.55|21.55|23.67|21.67|23.55|21.55|0
1762918500000|2025-11-12 03:35:00|23.56|21.56|23.56|21.56|23.57|21.57|23.52|21.52|0
1762918800000|2025-11-12 03:40:00|23.55|21.55|23.53|21.53|23.58|21.58|23.53|21.53|0
1762919100000|2025-11-12 03:45:00|23.54|21.54|23.55|21.55|23.56|21.56|23.5|21.5|0
1762919400000|2025-11-12 03:50:00|23.54|21.54|23.55|21.55|23.56|21.56|23.51|21.51|0
1762919700000|2025-11-12 03:55:00|23.54|21.54|23.55|21.55|23.57|21.57|23.52|21.52|0
1762920000000|2025-11-12 04:00:00|23.56|21.56|23.55|21.55|23.59|21.59|23.52|21.52|0
1762920300000|2025-11-12 04:05:00|23.54|21.54|23.62|21.62|23.67|21.67|23.53|21.53|0
1762920600000|2025-11-12 04:10:00|23.63|21.63|23.64|21.64|23.68|21.68|23.61|21.61|0
1762920900000|2025-11-12 04:15:00|23.65|21.65|23.62|21.62|23.67|21.67|23.61|21.61|0
1762921200000|2025-11-12 04:20:00|23.61|21.61|23.59|21.59|23.65|21.65|23.51|21.51|0
1762921500000|2025-11-12 04:25:00|23.58|21.58|23.58|21.58|23.61|21.61|23.55|21.55|0
1762921800000|2025-11-12 04:30:00|23.59|21.59|23.59|21.59|23.61|21.61|23.57|21.57|0
1762922100000|2025-11-12 04:35:00|23.58|21.58|23.63|21.63|23.67|21.67|23.56|21.56|0
1762922400000|2025-11-12 04:40:00|23.64|21.64|23.67|21.67|23.67|21.67|23.62|21.62|0
1762922700000|2025-11-12 04:45:00|23.64|21.64|23.62|21.62|23.66|21.66|23.62|21.62|0
1762923000000|2025-11-12 04:50:00|23.61|21.61|23.64|21.64|23.67|21.67|23.61|21.61|0
1762923300000|2025-11-12 04:55:00|23.63|21.63|23.54|21.54|23.67|21.67|23.52|21.52|0
1762923600000|2025-11-12 05:00:00|23.53|21.53|23.54|21.54|23.57|21.57|23.47|21.47|0
1762923900000|2025-11-12 05:05:00|23.55|21.55|23.48|21.48|23.55|21.55|23.47|21.47|0
1762924200000|2025-11-12 05:10:00|23.47|21.47|23.49|21.49|23.53|21.53|23.45|21.45|0
1762924500000|2025-11-12 05:15:00|23.5|21.5|23.47|21.47|23.51|21.51|23.45|21.45|0
1762924800000|2025-11-12 05:20:00|23.48|21.48|23.48|21.48|23.51|21.51|23.47|21.47|0
1762925100000|2025-11-12 05:25:00|23.49|21.49|23.5|21.5|23.52|21.52|23.47|21.47|0
1762925400000|2025-11-12 05:30:00|23.49|21.49|23.49|21.49|23.51|21.51|23.46|21.46|0
1762925700000|2025-11-12 05:35:00|23.5|21.5|23.44|21.44|23.5|21.5|23.42|21.42|0
1762926000000|2025-11-12 05:40:00|23.45|21.45|23.43|21.43|23.46|21.46|23.41|21.41|0
1762926300000|2025-11-12 05:45:00|23.42|21.42|23.38|21.38|23.43|21.43|23.36|21.36|0
1762926600000|2025-11-12 05:50:00|23.39|21.39|23.33|21.33|23.41|21.41|23.33|21.33|0
1762926900000|2025-11-12 05:55:00|23.34|21.34|23.33|21.33|23.35|21.35|23.31|21.31|0
1762927200000|2025-11-12 06:00:00|23.34|21.34|23.34|21.34|23.35|21.35|23.31|21.31|0
1762927500000|2025-11-12 06:05:00|23.35|21.35|23.34|21.34|23.36|21.36|23.31|21.31|0
1762927800000|2025-11-12 06:10:00|23.35|21.35|23.33|21.33|23.37|21.37|23.32|21.32|0
1762928100000|2025-11-12 06:15:00|23.32|21.32|23.35|21.35|23.35|21.35|23.3|21.3|0
1762928400000|2025-11-12 06:20:00|23.36|21.36|23.32|21.32|23.36|21.36|23.31|21.31|0
1762928700000|2025-11-12 06:25:00|23.33|21.33|23.27|21.27|23.35|21.35|23.26|21.26|0
1762929000000|2025-11-12 06:30:00|23.28|21.28|23.28|21.28|23.31|21.31|23.24|21.24|0
1762929300000|2025-11-12 06:35:00|23.27|21.27|23.28|21.28|23.32|21.32|23.27|21.27|0
1762929600000|2025-11-12 06:40:00|23.29|21.29|23.3|21.3|23.31|21.31|23.27|21.27|0
1762929900000|2025-11-12 06:45:00|23.31|21.31|23.24|21.24|23.31|21.31|23.24|21.24|0
1762930200000|2025-11-12 06:50:00|23.25|21.25|23.25|21.25|23.28|21.28|23.24|21.24|0
1762930500000|2025-11-12 06:55:00|23.26|21.26|23.26|21.26|23.27|21.27|23.22|21.22|0
1762930800000|2025-11-12 07:00:00|23.25|21.25|23.2|21.2|23.27|21.27|23.18|21.18|0
1762931100000|2025-11-12 07:05:00|23.21|21.21|23.2|21.2|23.24|21.24|23.17|21.17|0
1762931400000|2025-11-12 07:10:00|23.19|21.19|23.21|21.21|23.22|21.22|23.17|21.17|0
1762931700000|2025-11-12 07:15:00|23.2|21.2|23.23|21.23|23.26|21.26|23.19|21.19|0
1762932000000|2025-11-12 07:20:00|23.24|21.24|23.21|21.21|23.24|21.24|23.18|21.18|0
1762932300000|2025-11-12 07:25:00|23.2|21.2|23.19|21.19|23.2|21.2|23.17|21.17|0
1762932600000|2025-11-12 07:30:00|23.18|21.18|23.04|21.04|23.21|21.21|23.04|21.04|0
1762932900000|2025-11-12 07:35:00|23.03|21.03|23.04|21.04|23.07|21.07|23.01|21.01|0
1762933200000|2025-11-12 07:40:00|23.05|21.05|23.12|21.12|23.14|21.14|23.03|21.03|0
1762933500000|2025-11-12 07:45:00|23.11|21.11|23.16|21.16|23.19|21.19|23.09|21.09|0
1762933800000|2025-11-12 07:50:00|23.15|21.15|23.19|21.19|23.21|21.21|23.13|21.13|0
1762934100000|2025-11-12 07:55:00|23.18|21.18|23.22|21.22|23.22|21.22|23.17|21.17|0
1762934400000|2025-11-12 08:00:00|23.21|21.21|23.25|21.25|23.29|21.29|23.18|21.18|0
1762934700000|2025-11-12 08:05:00|23.27|21.27|23.29|21.29|23.34|21.34|23.21|21.21|0
1762935000000|2025-11-12 08:10:00|23.3|21.3|23.31|21.31|23.32|21.32|23.27|21.27|0
1762935300000|2025-11-12 08:15:00|23.3|21.3|23.21|21.21|23.34|21.34|23.18|21.18|0
1762935600000|2025-11-12 08:20:00|23.22|21.22|23.19|21.19|23.23|21.23|23.16|21.16|0
1762935900000|2025-11-12 08:25:00|23.18|21.18|23.09|21.09|23.23|21.23|23.07|21.07|0
1762936200000|2025-11-12 08:30:00|23.08|21.08|23.1|21.1|23.14|21.14|23.07|21.07|0
1762936500000|2025-11-12 08:35:00|23.09|21.09|23.11|21.11|23.13|21.13|23.06|21.06|0
1762936800000|2025-11-12 08:40:00|23.13|21.13|23.1|21.1|23.14|21.14|23.07|21.07|0
1762937100000|2025-11-12 08:45:00|23.11|21.11|23.05|21.05|23.15|21.15|23.04|21.04|0
1762937400000|2025-11-12 08:50:00|23.04|21.04|23.13|21.13|23.14|21.14|23.04|21.04|0
1762937700000|2025-11-12 08:55:00|23.12|21.12|23.11|21.11|23.14|21.14|23.08|21.08|0
1762938000000|2025-11-12 09:00:00|23.12|21.12|23.15|21.15|23.17|21.17|23.07|21.07|0
1762938300000|2025-11-12 09:05:00|23.14|21.14|23.2|21.2|23.24|21.24|23.14|21.14|0
1762938600000|2025-11-12 09:10:00|23.21|21.21|23.19|21.19|23.24|21.24|23.17|21.17|0
1762938900000|2025-11-12 09:15:00|23.21|21.21|23.15|21.15|23.25|21.25|23.14|21.14|0
1762939200000|2025-11-12 09:20:00|23.16|21.16|23.12|21.12|23.19|21.19|23.08|21.08|0
1762939500000|2025-11-12 09:25:00|23.13|21.13|23.14|21.14|23.14|21.14|23.05|21.05|0
1762939800000|2025-11-12 09:30:00|23.13|21.13|23.01|21.01|23.14|21.14|23.01|21.01|0
1762940100000|2025-11-12 09:35:00|23|21|22.98|20.98|23.04|21.04|22.94|20.94|0
1762940400000|2025-11-12 09:40:00|22.99|20.99|22.97|20.97|23|21|22.96|20.96|0
1762940700000|2025-11-12 09:45:00|22.98|20.98|22.98|20.98|23|21|22.95|20.95|0
1762941000000|2025-11-12 09:50:00|22.97|20.97|22.99|20.99|23.07|21.07|22.94|20.94|0
1762941300000|2025-11-12 09:55:00|22.98|20.98|22.97|20.97|23|21|22.95|20.95|0
1762941600000|2025-11-12 10:00:00|22.98|20.98|22.98|20.98|23|21|22.91|20.91|0
1762941900000|2025-11-12 10:05:00|22.97|20.97|22.98|20.98|23.03|21.03|22.96|20.96|0
1762942200000|2025-11-12 10:10:00|22.99|20.99|22.97|20.97|23.02|21.02|22.93|20.93|0
1762942500000|2025-11-12 10:15:00|22.98|20.98|22.96|20.96|23.08|21.08|22.96|20.96|0
1762942800000|2025-11-12 10:20:00|22.97|20.97|22.97|20.97|22.98|20.98|22.94|20.94|0
1762943100000|2025-11-12 10:25:00|22.98|20.98|23.07|21.07|23.08|21.08|22.98|20.98|0
1762943400000|2025-11-12 10:30:00|23.06|21.06|23.07|21.07|23.09|21.09|23.04|21.04|0
1762943700000|2025-11-12 10:35:00|23.06|21.06|23.17|21.17|23.17|21.17|23.06|21.06|0
1762944000000|2025-11-12 10:40:00|23.18|21.18|23.17|21.17|23.19|21.19|23.15|21.15|0
1762944300000|2025-11-12 10:45:00|23.16|21.16|23.17|21.17|23.23|21.23|23.14|21.14|0
1762944600000|2025-11-12 10:50:00|23.16|21.16|23.13|21.13|23.17|21.17|23.1|21.1|0
1762944900000|2025-11-12 10:55:00|23.12|21.12|23.16|21.16|23.18|21.18|23.09|21.09|0
1762945200000|2025-11-12 11:00:00|23.15|21.15|23.17|21.17|23.18|21.18|23.1|21.1|0
1762945500000|2025-11-12 11:05:00|23.18|21.18|23.15|21.15|23.18|21.18|23.1|21.1|0
1762945800000|2025-11-12 11:10:00|23.11|21.11|23.19|21.19|23.21|21.21|23.11|21.11|0
1762946100000|2025-11-12 11:15:00|23.2|21.2|23.16|21.16|23.2|21.2|23.11|21.11|0
1762946400000|2025-11-12 11:20:00|23.17|21.17|23.17|21.17|23.18|21.18|23.14|21.14|0
1762946700000|2025-11-12 11:25:00|23.16|21.16|23.33|21.33|23.33|21.33|23.15|21.15|0
1762947000000|2025-11-12 11:30:00|23.36|21.36|23.3|21.3|23.43|21.43|23.23|21.23|0
1762947300000|2025-11-12 11:35:00|23.31|21.31|23.32|21.32|23.35|21.35|23.25|21.25|0
1762947600000|2025-11-12 11:40:00|23.31|21.31|23.27|21.27|23.34|21.34|23.24|21.24|0
1762947900000|2025-11-12 11:45:00|23.26|21.26|23.21|21.21|23.27|21.27|23.2|21.2|0
1762948200000|2025-11-12 11:50:00|23.2|21.2|23.2|21.2|23.28|21.28|23.18|21.18|0
1762948500000|2025-11-12 11:55:00|23.21|21.21|23.34|21.34|23.34|21.34|23.21|21.21|0
1762948800000|2025-11-12 12:00:00|23.33|21.33|23.21|21.21|23.41|21.41|23.18|21.18|0
1762949100000|2025-11-12 12:05:00|23|21|23.11|21.11|23.17|21.17|23|21|0
1762949400000|2025-11-12 12:10:00|23.12|21.12|23.07|21.07|23.14|21.14|23.06|21.06|0
1762949700000|2025-11-12 12:15:00|23.06|21.06|23.01|21.01|23.08|21.08|22.99|20.99|0
1762950000000|2025-11-12 12:20:00|23|21|23.01|21.01|23.06|21.06|22.99|20.99|0
1762950300000|2025-11-12 12:25:00|23|21|23.03|21.03|23.05|21.05|22.99|20.99|0
1762950600000|2025-11-12 12:30:00|23.04|21.04|22.96|20.96|23.04|21.04|22.95|20.95|0
1762950900000|2025-11-12 12:35:00|22.95|20.95|23.03|21.03|23.03|21.03|22.89|20.89|0
1762951200000|2025-11-12 12:40:00|23.04|21.04|23.06|21.06|23.08|21.08|23.01|21.01|0
1762951500000|2025-11-12 12:45:00|23.05|21.05|23|21|23.12|21.12|22.99|20.99|0
1762951800000|2025-11-12 12:50:00|23.01|21.01|23|21|23.04|21.04|22.98|20.98|0
1762952100000|2025-11-12 12:55:00|23.01|21.01|23|21|23.05|21.05|22.99|20.99|0
1762952400000|2025-11-12 13:00:00|23.01|21.01|23.01|21.01|23.07|21.07|22.98|20.98|0
1762952700000|2025-11-12 13:05:00|23|21|22.92|20.92|23.04|21.04|22.9|20.9|0
1762953000000|2025-11-12 13:10:00|22.93|20.93|22.94|20.94|22.95|20.95|22.91|20.91|0
1762953300000|2025-11-12 13:15:00|22.93|20.93|22.92|20.92|22.95|20.95|22.9|20.9|0
1762953600000|2025-11-12 13:20:00|22.93|20.93|22.94|20.94|22.96|20.96|22.89|20.89|0
1762953900000|2025-11-12 13:25:00|22.99|20.99|22.98|20.98|23.01|21.01|22.93|20.93|0
1762954200000|2025-11-12 13:30:00|22.99|20.99|23.03|21.03|23.04|21.04|22.95|20.95|0
1762954500000|2025-11-12 13:35:00|23.02|21.02|22.93|20.93|23.03|21.03|22.91|20.91|0
1762954800000|2025-11-12 13:40:00|22.94|20.94|22.94|20.94|22.96|20.96|22.86|20.86|0
1762955100000|2025-11-12 13:45:00|22.95|20.95|22.93|20.93|23|21|22.93|20.93|0
1762955400000|2025-11-12 13:50:00|22.94|20.94|22.87|20.87|22.99|20.99|22.85|20.85|0
1762955700000|2025-11-12 13:55:00|22.86|20.86|22.89|20.89|22.9|20.9|22.84|20.84|0
1762956000000|2025-11-12 14:00:00|22.87|20.87|22.97|20.97|23|21|21.9|19.9|0
1762956300000|2025-11-12 14:05:00|22.98|20.98|22.97|20.97|23.02|21.02|22.96|20.96|0
1762956600000|2025-11-12 14:10:00|22.98|20.98|23.02|21.02|23.04|21.04|22.95|20.95|0
1762956900000|2025-11-12 14:15:00|23.03|21.03|23.02|21.02|23.05|21.05|23|21|0
1762957200000|2025-11-12 14:20:00|23.01|21.01|23.14|20.93|23.14|21.04|22.99|20.93|0
1762957500000|2025-11-12 14:25:00|23.13|20.92|23.25|21.04|23.27|21.06|23.12|20.91|0
1762957800000|2025-11-12 14:30:00|23.14|21.14|23.29|21.29|23.34|21.34|23.12|21.12|0
1762958100000|2025-11-12 14:35:00|23.31|21.31|23.19|21.19|23.31|21.31|23.11|21.11|0
1762958400000|2025-11-12 14:40:00|23.18|21.18|23.39|21.39|23.47|21.47|23.07|21.07|0
1762958700000|2025-11-12 14:45:00|23.4|21.4|23.8|21.8|23.86|21.86|23.32|21.32|0
1762959000000|2025-11-12 14:50:00|23.82|21.82|23.49|21.49|23.85|21.85|23.42|21.42|0
1762959300000|2025-11-12 14:55:00|23.47|21.47|23.36|21.36|23.67|21.67|23.35|21.35|0
1762959600000|2025-11-12 15:00:00|23.41|21.41|23.22|21.22|23.44|21.44|23.17|21.17|0
1762959900000|2025-11-12 15:05:00|23.23|21.23|23.16|21.16|23.42|21.42|23.15|21.15|0
1762960200000|2025-11-12 15:10:00|23.17|21.17|23.51|21.51|23.56|21.56|23.13|21.13|0
1762960500000|2025-11-12 15:15:00|23.5|21.5|23.57|21.57|23.62|21.62|23.42|21.42|0
1762960800000|2025-11-12 15:20:00|23.58|21.58|23.53|21.53|23.59|21.59|23.45|21.45|0
1762961100000|2025-11-12 15:25:00|23.52|21.52|23.47|21.47|23.6|21.6|23.41|21.41|0
1762961400000|2025-11-12 15:30:00|23.48|21.48|23.81|21.81|23.81|21.81|23.46|21.46|0
1762961700000|2025-11-12 15:35:00|23.82|21.82|23.87|21.87|24.19|22.19|23.77|21.77|0
1762962000000|2025-11-12 15:40:00|23.85|21.85|23.82|21.82|23.91|21.91|23.73|21.73|0
1762962300000|2025-11-12 15:45:00|23.81|21.81|23.89|21.89|23.97|21.97|23.72|21.72|0
1762962600000|2025-11-12 15:50:00|23.87|21.87|24.04|22.04|24.11|22.11|23.8|21.8|0
1762962900000|2025-11-12 15:55:00|24.03|22.03|24.07|22.07|24.14|22.14|23.86|21.86|0
1762963200000|2025-11-12 16:00:00|24.05|22.05|24.16|22.16|24.16|22.16|23.98|21.98|0
1762963500000|2025-11-12 16:05:00|24.17|22.17|24.22|22.22|24.23|22.23|24.07|22.07|0
1762963800000|2025-11-12 16:10:00|24.25|22.25|24.43|22.43|24.5|22.5|24.17|22.17|0
1762964100000|2025-11-12 16:15:00|24.4|22.4|24.18|22.18|24.44|22.44|24.16|22.16|0
1762964400000|2025-11-12 16:20:00|24.17|22.17|24.25|22.25|24.26|22.26|24.11|22.11|0
1762964700000|2025-11-12 16:25:00|24.24|22.24|24|22|24.25|22.25|24|22|0
1762965000000|2025-11-12 16:30:00|24.02|22.02|24|22|24.15|22.15|23.83|21.83|0
1762965300000|2025-11-12 16:35:00|23.98|21.98|23.97|21.97|24.08|22.08|23.84|21.84|0
1762965600000|2025-11-12 16:40:00|23.95|21.95|24.12|22.12|24.12|22.12|23.86|21.86|0
1762965900000|2025-11-12 16:45:00|24.11|22.11|24.51|22.51|24.6|22.6|23.98|21.98|0
1762966200000|2025-11-12 16:50:00|24.5|22.5|24.33|22.33|24.5|22.5|24.14|22.14|0
1762966500000|2025-11-12 16:55:00|24.31|22.31|24.21|22.21|24.37|22.37|24.05|22.05|0
1762966800000|2025-11-12 17:00:00|24.19|22.19|24.15|22.15|24.29|22.29|24.11|22.11|0
1762967100000|2025-11-12 17:05:00|24.12|22.12|23.99|21.99|24.12|22.12|23.85|21.85|0
1762967400000|2025-11-12 17:10:00|23.98|21.98|23.89|21.89|24.13|22.13|23.89|21.89|0
1762967700000|2025-11-12 17:15:00|23.87|21.87|24.05|22.05|24.15|22.15|23.79|21.79|0
1762968000000|2025-11-12 17:20:00|24.04|22.04|23.91|21.91|24.07|22.07|23.81|21.81|0
1762968300000|2025-11-12 17:25:00|23.9|21.9|23.85|21.85|23.97|21.97|23.8|21.8|0
1762968600000|2025-11-12 17:30:00|23.84|21.84|23.81|21.81|23.95|21.95|23.79|21.79|0
1762968900000|2025-11-12 17:35:00|23.82|21.82|23.45|21.45|23.83|21.83|23.44|21.44|0
1762969200000|2025-11-12 17:40:00|23.44|21.44|23.52|21.52|23.55|21.55|23.37|21.37|0
1762969500000|2025-11-12 17:45:00|23.53|21.53|23.67|21.67|23.67|21.67|23.45|21.45|0
1762969800000|2025-11-12 17:50:00|23.68|21.68|23.64|21.64|23.81|21.81|23.63|21.63|0
1762970100000|2025-11-12 17:55:00|23.65|21.65|23.49|21.49|23.69|21.69|23.43|21.43|0
1762970400000|2025-11-12 18:00:00|23.48|21.48|23.49|21.49|23.58|21.58|23.43|21.43|0
1762970700000|2025-11-12 18:05:00|23.5|21.5|23.56|21.56|23.57|21.57|23.39|21.39|0
1762971000000|2025-11-12 18:10:00|23.51|21.51|23.47|21.47|23.56|21.56|23.43|21.43|0
1762971300000|2025-11-12 18:15:00|23.48|21.48|23.48|21.48|23.51|21.51|23.33|21.33|0
1762971600000|2025-11-12 18:20:00|23.49|21.49|23.52|21.52|23.61|21.61|23.46|21.46|0
1762971900000|2025-11-12 18:25:00|23.5|21.5|23.61|21.61|23.69|21.69|23.46|21.46|0
1762972200000|2025-11-12 18:30:00|23.62|21.62|23.55|21.55|23.64|21.64|23.46|21.46|0
1762972500000|2025-11-12 18:35:00|23.54|21.54|23.4|21.4|23.56|21.56|23.38|21.38|0
1762972800000|2025-11-12 18:40:00|23.39|21.39|23.53|21.53|23.55|21.55|23.31|21.31|0
1762973100000|2025-11-12 18:45:00|23.51|21.51|23.65|21.65|23.7|21.7|23.51|21.51|0
1762973400000|2025-11-12 18:50:00|23.66|21.66|23.57|21.57|23.66|21.66|23.49|21.49|0
1762973700000|2025-11-12 18:55:00|23.56|21.56|23.52|21.52|23.58|21.58|23.46|21.46|0
1762974000000|2025-11-12 19:00:00|23.51|21.51|23.49|21.49|23.6|21.6|23.45|21.45|0
1762974300000|2025-11-12 19:05:00|23.5|21.5|23.46|21.46|23.59|21.59|23.45|21.45|0
1762974600000|2025-11-12 19:10:00|23.47|21.47|23.57|21.57|23.59|21.59|23.42|21.42|0
1762974900000|2025-11-12 19:15:00|23.59|21.59|23.61|21.61|23.7|21.7|23.56|21.56|0
1762975200000|2025-11-12 19:20:00|23.58|21.58|23.66|21.66|23.7|21.7|23.53|21.53|0
1762975500000|2025-11-12 19:25:00|23.63|21.63|23.72|21.72|23.76|21.76|23.55|21.55|0
1762975800000|2025-11-12 19:30:00|23.71|21.71|23.73|21.73|23.86|21.86|23.68|21.68|0
1762976100000|2025-11-12 19:35:00|23.74|21.74|23.61|21.61|23.76|21.76|23.51|21.51|0
1762976400000|2025-11-12 19:40:00|23.59|21.59|23.59|21.59|23.68|21.68|23.48|21.48|0
1762976700000|2025-11-12 19:45:00|23.57|21.57|23.6|21.6|23.61|21.61|23.45|21.45|0
1762977000000|2025-11-12 19:50:00|23.61|21.61|23.56|21.56|23.69|21.69|23.56|21.56|0
1762977300000|2025-11-12 19:55:00|23.55|21.55|23.67|21.67|23.75|21.75|23.52|21.52|0
1762977600000|2025-11-12 20:00:00|23.66|21.66|23.76|21.76|23.84|21.84|23.66|21.66|0
1762977900000|2025-11-12 20:05:00|23.77|21.77|23.84|21.84|23.97|21.97|23.75|21.75|0
1762978200000|2025-11-12 20:10:00|23.83|21.83|23.82|21.82|23.93|21.93|23.74|21.74|0
1762978500000|2025-11-12 20:15:00|23.84|21.84|23.69|21.69|23.87|21.87|23.68|21.68|0
1762978800000|2025-11-12 20:20:00|23.68|21.68|23.79|21.79|23.79|21.79|23.64|21.64|0
1762979100000|2025-11-12 20:25:00|23.8|21.8|23.62|21.62|23.85|21.85|23.6|21.6|0
1762979400000|2025-11-12 20:30:00|23.63|21.63|23.56|21.56|23.69|21.69|23.47|21.47|0
1762979700000|2025-11-12 20:35:00|23.55|21.55|23.72|21.72|23.8|21.8|23.54|21.54|0
1762980000000|2025-11-12 20:40:00|23.7|21.7|23.58|21.58|23.77|21.77|23.56|21.56|0
1762980300000|2025-11-12 20:45:00|23.63|21.63|23.69|21.69|23.76|21.76|23.6|21.6|0
1762980600000|2025-11-12 20:50:00|23.57|21.57|23.68|21.68|23.69|21.69|23.5|21.5|0
1762980900000|2025-11-12 20:55:00|23.65|21.65|23.9|21.9|24.09|22.09|23.62|21.62|0
1762981200000|2025-11-12 21:00:00|23.91|21.91|23.75|21.75|23.91|21.91|23.72|21.72|0
1762981500000|2025-11-12 21:05:00|23.76|21.76|23.92|21.92|23.97|21.97|23.68|21.68|0
1762981800000|2025-11-12 21:10:00|23.93|21.93|23.93|21.93|23.97|21.97|23.86|21.86|0
1762982100000|2025-11-12 21:15:00|23.92|21.92|23.96|21.96|24|22|23.91|21.91|0
1762982400000|2025-11-12 21:20:00|23.95|21.95|23.94|21.94|23.98|21.98|23.93|21.93|0
1762982700000|2025-11-12 21:25:00|23.95|21.95|23.94|21.94|23.98|21.98|23.93|21.93|0
1762983000000|2025-11-12 21:30:00|23.93|21.93|23.94|21.94|23.99|21.99|23.85|21.85|0
1762983300000|2025-11-12 21:35:00|23.93|21.93|23.95|21.95|23.98|21.98|23.93|21.93|0
1762983600000|2025-11-12 21:40:00|23.96|21.96|23.91|21.91|23.96|21.96|23.89|21.89|0
1762983900000|2025-11-12 21:45:00|23.92|21.92|23.95|21.95|23.98|21.98|23.89|21.89|0
1762984200000|2025-11-12 21:50:00|23.94|21.94|24.07|22.07|24.08|22.08|23.94|21.94|0
1762984500000|2025-11-12 21:55:00|24.22|21.91|24.24|21.93|24.24|21.93|24.16|21.86|0
1762984800000|2025-11-12 22:00:00|24.23|21.92|24.23|21.92|24.23|21.92|24.2|21.89|0
1762985100000|2025-11-12 22:05:00|24.24|21.93|24.2|21.9|24.24|21.93|24.2|21.9|0
1762985400000|2025-11-12 22:10:00|24.21|21.91|24.21|21.91|24.23|21.92|24.2|21.9|0
1762985700000|2025-11-12 22:15:00|24.22|21.9|24.21|21.9|24.23|21.93|24.2|21.9|0
1762986000000|2025-11-12 22:20:00|24.22|21.91|24.21|21.9|24.22|21.91|24.2|21.9|0
1762986300000|2025-11-12 22:25:00|24.2||24.21||24.21||24.2||0
1762986600000|2025-11-12 22:30:00|24.2|21.89|24.21|21.9|24.21|21.9|24.2|21.89|0
1762986900000|2025-11-12 22:35:00|24.19|21.89|24.19|21.89|24.19|21.89|24.18|21.88|0
1762987200000|2025-11-12 22:40:00|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1762987800000|2025-11-12 22:50:00|24.19|21.87|24.2|21.9|24.21|21.9|24.19|21.87|0
1762988100000|2025-11-12 22:55:00|24.18|21.88|24.19|21.88|24.2|21.9|24.18|21.88|0
1762988400000|2025-11-12 23:00:00|24.2|21.89|24.92|22.55|24.96|22.58|24.13|21.84|0
1762988700000|2025-11-12 23:05:00|24.91|22.54|24.75|22.4|24.91|22.54|24.74|22.39|0
1762989000000|2025-11-12 23:10:00|24.74|22.38|24.66|22.31|24.74|22.39|24.64|22.29|0
1762989300000|2025-11-12 23:15:00|24.67|22.32|24.66|22.31|24.71|22.36|24.63|22.28|0
1762989600000|2025-11-12 23:20:00|24.65|22.3|24.75|22.39|24.83|22.47|24.62|22.28|0
1762989900000|2025-11-12 23:25:00|24.76|22.4|24.61|22.27|24.76|22.4|24.61|22.27|0
1762990200000|2025-11-12 23:30:00|24.62|22.28|24.75|22.39|24.82|22.46|24.59|22.25|0
1762990500000|2025-11-12 23:35:00|24.73|22.38|24.74|22.39|24.83|22.47|24.73|22.38|0
1762990800000|2025-11-12 23:40:00|24.79|22.43|24.79|22.43|24.86|22.5|24.75|22.4|0
1762991100000|2025-11-12 23:45:00|24.78|22.42|24.91|22.54|24.95|22.57|24.76|22.4|0
1762991400000|2025-11-12 23:50:00|24.89|22.52|25.01|22.63|25.08|22.69|24.88|22.51|0
1762991700000|2025-11-12 23:55:00|25|22.62|24.81|22.45|25.04|22.66|24.78|22.42|0
1762992000000|2025-11-13 00:00:00|24.8|22.44|24.64|22.3|24.81|22.44|24.62|22.28|0
1762992300000|2025-11-13 00:05:00|24.63|22.29|24.38|22.06|24.68|22.33|24.38|22.06|0
1762992600000|2025-11-13 00:10:00|24.39|22.07|24.43|22.11|24.54|22.2|24.36|22.04|0
1762992900000|2025-11-13 00:15:00|24.44|22.1|24.47|22.14|24.5|22.17|24.34|22.03|0
1762993200000|2025-11-13 00:20:00|24.48|22.15|24.47|22.14|24.5|22.16|24.36|22.04|0
1762993500000|2025-11-13 00:25:00|24.46|22.13|24.58|22.24|24.59|22.25|24.43|22.1|0
1762993800000|2025-11-13 00:30:00|24.55|22.21|24.55|22.21|24.66|22.32|24.49|22.16|0
1762994100000|2025-11-13 00:35:00|24.57|22.23|24.54|22.21|24.61|22.26|24.51|22.17|0
1762994400000|2025-11-13 00:40:00|24.55|22.2|24.52|22.18|24.62|22.27|24.5|22.17|0
1762994700000|2025-11-13 00:45:00|24.55|22.19|24.63|22.28|24.64|22.29|24.54|22.19|0
1762995000000|2025-11-13 00:50:00|24.62|22.26|24.56|22.22|24.71|22.36|24.56|22.22|0
1762995300000|2025-11-13 00:55:00|24.55|22.21|24.55|22.21|24.69|22.34|24.52|22.19|0
1762995600000|2025-11-13 01:00:00|24.56|22.22|24.22|21.91|24.61|22.26|24.19|21.89|0
1762995900000|2025-11-13 01:05:00|24.21|21.88|23.66|21.41|24.21|21.88|23.65|21.4|0
1762996200000|2025-11-13 01:10:00|23.65|21.4|23.7|21.44|23.83|21.56|23.52|21.28|0
1762996500000|2025-11-13 01:15:00|23.69|21.46|23.8|21.8|23.84|21.84|23.67|21.45|0
1762996800000|2025-11-13 01:20:00|23.81|21.81|23.81|21.81|23.87|21.87|23.76|21.76|0
1762997100000|2025-11-13 01:25:00|23.83|21.83|23.93|21.93|23.94|21.94|23.76|21.76|0
1762997400000|2025-11-13 01:30:00|23.92|21.92|23.86|21.86|23.92|21.92|23.78|21.78|0
1762997700000|2025-11-13 01:35:00|23.87|21.87|23.61|21.61|23.87|21.87|23.59|21.59|0
1762998000000|2025-11-13 01:40:00|23.63|21.63|23.59|21.59|23.66|21.66|23.58|21.58|0
1762998300000|2025-11-13 01:45:00|23.58|21.58|23.74|21.74|23.74|21.74|23.56|21.56|0
1762998600000|2025-11-13 01:50:00|23.75|21.75|23.7|21.7|23.78|21.78|23.64|21.64|0
1762998900000|2025-11-13 01:55:00|23.71|21.71|23.71|21.71|23.76|21.76|23.69|21.69|0
1762999200000|2025-11-13 02:00:00|23.72|21.72|23.75|21.75|23.76|21.76|23.67|21.67|0
1762999500000|2025-11-13 02:05:00|23.71|21.71|23.74|21.74|23.75|21.75|23.69|21.69|0
1762999800000|2025-11-13 02:10:00|23.73|21.73|23.83|21.83|23.87|21.87|23.7|21.7|0
1763000100000|2025-11-13 02:15:00|23.82|21.82|23.67|21.67|23.84|21.84|23.65|21.65|0
1763000400000|2025-11-13 02:20:00|23.66|21.66|23.72|21.72|23.75|21.75|23.65|21.65|0
1763000700000|2025-11-13 02:25:00|23.71|21.71|23.77|21.77|23.82|21.82|23.71|21.71|0
1763001000000|2025-11-13 02:30:00|23.76|21.76|23.84|21.84|23.87|21.87|23.75|21.75|0
1763001300000|2025-11-13 02:35:00|23.85|21.85|23.82|21.82|23.86|21.86|23.79|21.79|0
1763001600000|2025-11-13 02:40:00|23.83|21.83|23.93|21.93|24.01|22.01|23.83|21.83|0
1763001900000|2025-11-13 02:45:00|23.94|21.94|23.88|21.88|23.97|21.97|23.83|21.83|0
1763002200000|2025-11-13 02:50:00|23.86|21.86|23.88|21.88|23.92|21.92|23.83|21.83|0
1763002500000|2025-11-13 02:55:00|23.89|21.89|23.96|21.96|24.03|22.03|23.85|21.85|0
1763002800000|2025-11-13 03:00:00|23.94|21.94|23.95|21.95|24.01|22.01|23.93|21.93|0
1763003100000|2025-11-13 03:05:00|23.96|21.96|24.01|22.01|24.04|22.04|23.93|21.93|0
1763003400000|2025-11-13 03:10:00|24.03|22.03|24.01|22.01|24.04|22.04|23.97|21.97|0
1763003700000|2025-11-13 03:15:00|24|22|23.98|21.98|24.06|22.06|23.98|21.98|0
1763004000000|2025-11-13 03:20:00|23.97|21.97|24|22|24.04|22.04|23.97|21.97|0
1763004300000|2025-11-13 03:25:00|24.02|22.02|23.82|21.82|24.04|22.04|23.76|21.76|0
1763004600000|2025-11-13 03:30:00|23.83|21.83|23.67|21.67|23.85|21.85|23.64|21.64|0
1763004900000|2025-11-13 03:35:00|23.68|21.68|23.67|21.67|23.7|21.7|23.63|21.63|0
1763005200000|2025-11-13 03:40:00|23.68|21.68|23.68|21.68|23.72|21.72|23.65|21.65|0
1763005500000|2025-11-13 03:45:00|23.69|21.69|23.76|21.76|23.87|21.87|23.69|21.69|0
1763005800000|2025-11-13 03:50:00|23.77|21.77|23.75|21.75|23.81|21.81|23.75|21.75|0
1763006100000|2025-11-13 03:55:00|23.76|21.76|23.75|21.75|23.79|21.79|23.72|21.72|0
1763006400000|2025-11-13 04:00:00|23.76|21.76|23.67|21.67|23.79|21.79|23.67|21.67|0
1763006700000|2025-11-13 04:05:00|23.68|21.68|23.7|21.7|23.74|21.74|23.68|21.68|0
1763007000000|2025-11-13 04:10:00|23.71|21.71|23.72|21.72|23.74|21.74|23.68|21.68|0
1763007300000|2025-11-13 04:15:00|23.71|21.71|23.7|21.7|23.74|21.74|23.68|21.68|0
1763007600000|2025-11-13 04:20:00|23.69|21.69|23.6|21.6|23.73|21.73|23.59|21.59|0
1763007900000|2025-11-13 04:25:00|23.59|21.59|23.62|21.62|23.66|21.66|23.59|21.59|0
1763008200000|2025-11-13 04:30:00|23.61|21.61|23.64|21.64|23.64|21.64|23.58|21.58|0
1763008500000|2025-11-13 04:35:00|23.63|21.63|23.6|21.6|23.64|21.64|23.59|21.59|0
1763008800000|2025-11-13 04:40:00|23.61|21.61|23.56|21.56|23.64|21.64|23.55|21.55|0
1763009100000|2025-11-13 04:45:00|23.55|21.55|23.51|21.51|23.56|21.56|23.5|21.5|0
1763009400000|2025-11-13 04:50:00|23.52|21.52|23.53|21.53|23.55|21.55|23.49|21.49|0
1763009700000|2025-11-13 04:55:00|23.54|21.54|23.53|21.53|23.55|21.55|23.48|21.48|0
1763010000000|2025-11-13 05:00:00|23.54|21.54|23.51|21.51|23.54|21.54|23.48|21.48|0
1763010300000|2025-11-13 05:05:00|23.5|21.5|23.5|21.5|23.52|21.52|23.48|21.48|0
1763010600000|2025-11-13 05:10:00|23.51|21.51|23.48|21.48|23.51|21.51|23.4|21.4|0
1763010900000|2025-11-13 05:15:00|23.47|21.47|23.45|21.45|23.49|21.49|23.42|21.42|0
1763011200000|2025-11-13 05:20:00|23.46|21.46|23.46|21.46|23.49|21.49|23.44|21.44|0
1763011500000|2025-11-13 05:25:00|23.47|21.47|23.46|21.46|23.5|21.5|23.44|21.44|0
1763011800000|2025-11-13 05:30:00|23.45|21.45|23.47|21.47|23.49|21.49|23.44|21.44|0
1763012100000|2025-11-13 05:35:00|23.46|21.46|23.48|21.48|23.48|21.48|23.44|21.44|0
1763012400000|2025-11-13 05:40:00|23.49|21.49|23.42|21.42|23.49|21.49|23.4|21.4|0
1763012700000|2025-11-13 05:45:00|23.44|21.44|23.42|21.42|23.45|21.45|23.4|21.4|0
1763013000000|2025-11-13 05:50:00|23.43|21.43|23.42|21.42|23.48|21.48|23.4|21.4|0
1763013300000|2025-11-13 05:55:00|23.43|21.43|23.42|21.42|23.46|21.46|23.4|21.4|0
1763013600000|2025-11-13 06:00:00|23.41|21.41|23.41|21.41|23.47|21.47|23.39|21.39|0
1763013900000|2025-11-13 06:05:00|23.4|21.4|23.41|21.41|23.43|21.43|23.37|21.37|0
1763014200000|2025-11-13 06:10:00|23.4|21.4|23.51|21.51|23.52|21.52|23.39|21.39|0
1763014500000|2025-11-13 06:15:00|23.49|21.49|23.48|21.48|23.52|21.52|23.46|21.46|0
1763014800000|2025-11-13 06:20:00|23.46|21.46|23.5|21.5|23.5|21.5|23.44|21.44|0
1763015100000|2025-11-13 06:25:00|23.49|21.49|23.5|21.5|23.5|21.5|23.46|21.46|0
1763015400000|2025-11-13 06:30:00|23.49|21.49|23.5|21.5|23.51|21.51|23.46|21.46|0
1763015700000|2025-11-13 06:35:00|23.49|21.49|23.45|21.45|23.49|21.49|23.4|21.4|0
1763016000000|2025-11-13 06:40:00|23.46|21.46|23.43|21.43|23.46|21.46|23.4|21.4|0
1763016300000|2025-11-13 06:45:00|23.42|21.42|23.41|21.41|23.46|21.46|23.4|21.4|0
1763016600000|2025-11-13 06:50:00|23.43|21.43|23.41|21.41|23.44|21.44|23.39|21.39|0
1763016900000|2025-11-13 06:55:00|23.42|21.42|23.42|21.42|23.48|21.48|23.4|21.4|0
1763017200000|2025-11-13 07:00:00|23.43|21.43|23.44|21.44|23.46|21.46|23.39|21.39|0
1763017500000|2025-11-13 07:05:00|23.43|21.43|23.41|21.41|23.46|21.46|23.4|21.4|0
1763017800000|2025-11-13 07:10:00|23.43|21.43|23.52|21.52|23.56|21.56|23.39|21.39|0
1763018100000|2025-11-13 07:15:00|23.53|21.53|23.47|21.47|23.55|21.55|23.41|21.41|0
1763018400000|2025-11-13 07:20:00|23.48|21.48|23.46|21.46|23.5|21.5|23.44|21.44|0
1763018700000|2025-11-13 07:25:00|23.47|21.47|23.47|21.47|23.5|21.5|23.45|21.45|0
1763019000000|2025-11-13 07:30:00|23.46|21.46|23.42|21.42|23.49|21.49|23.4|21.4|0
1763019300000|2025-11-13 07:35:00|23.43|21.43|23.44|21.44|23.47|21.47|23.4|21.4|0
1763019600000|2025-11-13 07:40:00|23.45|21.45|23.41|21.41|23.46|21.46|23.39|21.39|0
1763019900000|2025-11-13 07:45:00|23.4|21.4|23.64|21.64|23.68|21.68|23.4|21.4|0
1763020200000|2025-11-13 07:50:00|23.65|21.65|23.62|21.62|23.67|21.67|23.59|21.59|0
1763020500000|2025-11-13 07:55:00|23.63|21.63|23.62|21.62|23.67|21.67|23.59|21.59|0
1763020800000|2025-11-13 08:00:00|23.63|21.63|23.72|21.72|23.76|21.76|23.63|21.63|0
1763021100000|2025-11-13 08:05:00|23.73|21.73|23.72|21.72|23.79|21.79|23.67|21.67|0
1763021400000|2025-11-13 08:10:00|23.73|21.73|23.89|21.89|23.91|21.91|23.71|21.71|0
1763021700000|2025-11-13 08:15:00|23.88|21.88|23.9|21.9|23.95|21.95|23.81|21.81|0
1763022000000|2025-11-13 08:20:00|23.89|21.89|23.71|21.71|23.89|21.89|23.71|21.71|0
1763022300000|2025-11-13 08:25:00|23.72|21.72|23.77|21.77|23.8|21.8|23.68|21.68|0
1763022600000|2025-11-13 08:30:00|23.78|21.78|23.82|21.82|23.87|21.87|23.74|21.74|0
1763022900000|2025-11-13 08:35:00|23.81|21.81|23.7|21.7|23.87|21.87|23.67|21.67|0
1763023200000|2025-11-13 08:40:00|23.72|21.72|23.72|21.72|23.76|21.76|23.69|21.69|0
1763023500000|2025-11-13 08:45:00|23.73|21.73|23.71|21.71|23.75|21.75|23.69|21.69|0
1763023800000|2025-11-13 08:50:00|23.73|21.73|23.71|21.71|23.77|21.77|23.62|21.62|0
1763024100000|2025-11-13 08:55:00|23.73|21.73|23.74|21.74|23.78|21.78|23.61|21.61|0
1763024400000|2025-11-13 09:00:00|23.73|21.73|23.81|21.81|23.84|21.84|23.65|21.65|0
1763024700000|2025-11-13 09:05:00|23.8|21.8|24.01|22.01|24.12|22.12|23.8|21.8|0
1763025000000|2025-11-13 09:10:00|24.03|22.03|24.23|22.23|24.31|22.31|24.01|22.01|0
1763025300000|2025-11-13 09:15:00|24.22|22.22|24.26|22.26|24.3|22.3|24.18|22.18|0
1763025600000|2025-11-13 09:20:00|24.27|22.27|24.37|22.37|24.42|22.42|24.22|22.22|0
1763025900000|2025-11-13 09:25:00|24.36|22.36|24.52|22.52|24.56|22.56|24.35|22.35|0
1763026200000|2025-11-13 09:30:00|24.51|22.51|24.48|22.48|24.59|22.59|24.43|22.43|0
1763026500000|2025-11-13 09:35:00|24.49|22.49|24.65|22.65|24.72|22.72|24.43|22.43|0
1763026800000|2025-11-13 09:40:00|24.66|22.66|24.45|22.45|24.74|22.74|24.44|22.44|0
1763027100000|2025-11-13 09:45:00|24.44|22.44|24.44|22.44|24.5|22.5|24.4|22.4|0
1763027400000|2025-11-13 09:50:00|24.46|22.46|24.42|22.42|24.5|22.5|24.4|22.4|0
1763027700000|2025-11-13 09:55:00|24.43|22.43|24.34|22.34|24.45|22.45|24.32|22.32|0
1763028000000|2025-11-13 10:00:00|24.37|22.37|24.37|22.37|24.4|22.4|24.33|22.33|0
1763028300000|2025-11-13 10:05:00|24.35|22.35|24.17|22.17|24.37|22.37|24.16|22.16|0
1763028600000|2025-11-13 10:10:00|24.16|22.16|24.25|22.25|24.26|22.26|24.09|22.09|0
1763028900000|2025-11-13 10:15:00|24.27|22.27|24.22|22.22|24.27|22.27|24.17|22.17|0
1763029200000|2025-11-13 10:20:00|24.21|22.21|24.12|22.12|24.24|22.24|24.08|22.08|0
1763029500000|2025-11-13 10:25:00|24.13|22.13|24.13|22.13|24.18|22.18|24.09|22.09|0
1763029800000|2025-11-13 10:30:00|24.14|22.14|24.07|22.07|24.16|22.16|24.05|22.05|0
1763030100000|2025-11-13 10:35:00|24.06|22.06|23.97|21.97|24.08|22.08|23.93|21.93|0
1763030400000|2025-11-13 10:40:00|23.96|21.96|24.01|22.01|24.07|22.07|23.96|21.96|0
1763030700000|2025-11-13 10:45:00|24.02|22.02|24.08|22.08|24.13|22.13|24|22|0
1763031000000|2025-11-13 10:50:00|24.09|22.09|24.16|22.16|24.2|22.2|24.05|22.05|0
1763031300000|2025-11-13 10:55:00|24.15|22.15|24.12|22.12|24.21|22.21|24.08|22.08|0
1763031600000|2025-11-13 11:00:00|24.14|22.14|24.04|22.04|24.15|22.15|24.01|22.01|0
1763031900000|2025-11-13 11:05:00|24.03|22.03|23.93|21.93|24.06|22.06|23.86|21.86|0
1763032200000|2025-11-13 11:10:00|23.92|21.92|23.85|21.85|23.95|21.95|23.82|21.82|0
1763032500000|2025-11-13 11:15:00|23.84|21.84|24|22|24.02|22.02|23.78|21.78|0
1763032800000|2025-11-13 11:20:00|24.01|22.01|24.12|22.12|24.19|22.19|23.96|21.96|0
1763033100000|2025-11-13 11:25:00|24.11|22.11|24.22|22.22|24.25|22.25|24.1|22.1|0
1763033400000|2025-11-13 11:30:00|24.21|22.21|24.31|22.31|24.35|22.35|24.16|22.16|0
1763033700000|2025-11-13 11:35:00|24.32|22.32|24.35|22.35|24.45|22.45|24.25|22.25|0
1763034000000|2025-11-13 11:40:00|24.32|22.32|24.27|22.27|24.37|22.37|24.25|22.25|0
1763034300000|2025-11-13 11:45:00|24.26|22.26|24.24|22.24|24.37|22.37|24.2|22.2|0
1763034600000|2025-11-13 11:50:00|24.22|22.22|24.23|22.23|24.24|22.24|24.1|22.1|0
1763034900000|2025-11-13 11:55:00|24.22|22.22|24.13|22.13|24.32|22.32|24.12|22.12|0
1763035200000|2025-11-13 12:00:00|24.14|22.14|24.27|22.27|24.34|22.34|24.06|22.06|0
1763035500000|2025-11-13 12:05:00|24.26|22.26|24.4|22.4|24.41|22.41|24.25|22.25|0
1763035800000|2025-11-13 12:10:00|24.38|22.38|24.32|22.32|24.42|22.42|24.29|22.29|0
1763036100000|2025-11-13 12:15:00|24.31|22.31|24.32|22.32|24.35|22.35|24.28|22.28|0
1763036400000|2025-11-13 12:20:00|24.31|22.31|24.33|22.33|24.38|22.38|24.27|22.27|0
1763036700000|2025-11-13 12:25:00|24.32|22.32|24.23|22.23|24.36|22.36|24.21|22.21|0
1763037000000|2025-11-13 12:30:00|24.24|22.24|24.19|22.19|24.3|22.3|24.15|22.15|0
1763037300000|2025-11-13 12:35:00|24.18|22.18|24.04|22.04|24.23|22.23|24.04|22.04|0
1763037600000|2025-11-13 12:40:00|24.05|22.05|24.04|22.04|24.14|22.14|24.02|22.02|0
1763037900000|2025-11-13 12:45:00|24.05|22.05|24.07|22.07|24.1|22.1|23.88|21.88|0
1763038200000|2025-11-13 12:50:00|24.08|22.08|24.16|22.16|24.2|22.2|24.03|22.03|0
1763038500000|2025-11-13 12:55:00|24.17|22.17|24.19|22.19|24.23|22.23|24.15|22.15|0
1763038800000|2025-11-13 13:00:00|24.21|22.21|24.28|22.28|24.36|22.36|24.21|22.21|0
1763039100000|2025-11-13 13:05:00|24.29|22.29|24.21|22.21|24.33|22.33|24.21|22.21|0
1763039400000|2025-11-13 13:10:00|24.25|22.25|24.21|22.21|24.36|22.36|24.2|22.2|0
1763039700000|2025-11-13 13:15:00|24.22|22.22|24.3|22.3|24.34|22.34|24.13|22.13|0
1763040000000|2025-11-13 13:20:00|24.31|22.31|24.38|22.38|24.53|22.53|24.28|22.28|0
1763040300000|2025-11-13 13:25:00|24.36|22.36|24.36|22.36|24.42|22.42|24.31|22.31|0
1763040600000|2025-11-13 13:30:00|24.39|22.39|24.75|22.75|24.76|22.76|24.29|22.29|0
1763040900000|2025-11-13 13:35:00|24.76|22.76|24.66|22.66|24.77|22.77|24.55|22.55|0
1763041200000|2025-11-13 13:40:00|24.65|22.65|24.64|22.64|24.74|22.74|24.6|22.6|0
1763041500000|2025-11-13 13:45:00|24.63|22.63|24.56|22.56|24.72|22.72|24.52|22.52|0
1763041800000|2025-11-13 13:50:00|24.57|22.57|24.58|22.58|24.6|22.6|24.48|22.48|0
1763042100000|2025-11-13 13:55:00|24.59|22.59|24.74|22.74|24.85|22.85|24.56|22.56|0
1763042400000|2025-11-13 14:00:00|24.75|22.75|24.85|22.85|24.87|22.87|23.13|21.13|0
1763042700000|2025-11-13 14:05:00|24.84|22.84|25.09|23.09|25.18|23.18|24.78|22.78|0
1763043000000|2025-11-13 14:10:00|25.08|23.08|24.93|22.93|25.17|23.17|24.84|22.84|0
1763043300000|2025-11-13 14:15:00|24.95|22.95|24.87|22.87|24.95|22.95|24.82|22.82|0
1763043600000|2025-11-13 14:20:00|24.88|22.88|24.97|22.6|24.97|22.89|24.73|22.58|0
1763043900000|2025-11-13 14:25:00|24.96|22.59|25.06|22.67|25.21|22.81|24.85|22.48|0
1763044200000|2025-11-13 14:30:00|24.8|22.8|24.86|22.86|25.09|23.09|24.64|22.64|0
1763044500000|2025-11-13 14:35:00|24.88|22.88|25.34|23.34|25.48|23.48|24.82|22.82|0
1763044800000|2025-11-13 14:40:00|25.35|23.35|25.75|23.75|25.84|23.84|25.35|23.35|0
1763045100000|2025-11-13 14:45:00|25.79|23.79|25.57|23.57|25.87|23.87|25.37|23.37|0
1763045400000|2025-11-13 14:50:00|25.56|23.56|25.32|23.32|25.58|23.58|25.1|23.1|0
1763045700000|2025-11-13 14:55:00|25.3|23.3|25.17|23.17|25.36|23.36|24.98|22.98|0
1763046000000|2025-11-13 15:00:00|25.16|23.16|25.4|23.4|25.49|23.49|24.96|22.96|0
1763046300000|2025-11-13 15:05:00|25.37|23.37|24.6|22.6|25.42|23.42|24.59|22.59|0
1763046600000|2025-11-13 15:10:00|24.62|22.62|24.45|22.45|24.75|22.75|24.41|22.41|0
1763046900000|2025-11-13 15:15:00|24.43|22.43|24.6|22.6|24.6|22.6|24.35|22.35|0
1763047200000|2025-11-13 15:20:00|24.59|22.59|24.73|22.73|24.87|22.87|24.51|22.51|0
1763047500000|2025-11-13 15:25:00|24.74|22.74|25.03|23.03|25.09|23.09|24.7|22.7|0
1763047800000|2025-11-13 15:30:00|25.02|23.02|25.54|23.54|25.54|23.54|24.99|22.99|0
1763048100000|2025-11-13 15:35:00|25.55|23.55|25.56|23.56|25.86|23.86|25.37|23.37|0
1763048400000|2025-11-13 15:40:00|25.57|23.57|25.81|23.81|25.91|23.91|25.49|23.49|0
1763048700000|2025-11-13 15:45:00|25.8|23.8|26.31|24.31|26.42|24.42|25.77|23.77|0
1763049000000|2025-11-13 15:50:00|26.35|24.35|26.53|24.53|26.57|24.57|26.24|24.24|0
1763049300000|2025-11-13 15:55:00|26.52|24.52|26.21|24.21|26.6|24.6|26.17|24.17|0
1763049600000|2025-11-13 16:00:00|26.23|24.23|26.21|24.21|26.36|24.36|25.81|23.81|0
1763049900000|2025-11-13 16:05:00|26.19|24.19|26.24|24.24|26.54|24.54|26.19|24.19|0
1763050200000|2025-11-13 16:10:00|26.25|24.25|26.24|24.24|26.44|24.44|26.24|24.24|0
1763050500000|2025-11-13 16:15:00|26.25|24.25|26.41|24.41|26.53|24.53|26|24|0
1763050800000|2025-11-13 16:20:00|26.4|24.4|26.53|24.53|26.54|24.54|26.17|24.17|0
1763051100000|2025-11-13 16:25:00|26.5|24.5|26.39|24.39|26.74|24.74|26.27|24.27|0
1763051400000|2025-11-13 16:30:00|26.43|24.43|26.08|24.08|26.49|24.49|26.04|24.04|0
1763051700000|2025-11-13 16:35:00|26.06|24.06|26.78|24.78|26.78|24.78|25.95|23.95|0
1763052000000|2025-11-13 16:40:00|26.77|24.77|27.03|25.03|27.08|25.08|26.67|24.67|0
1763052300000|2025-11-13 16:45:00|27.05|25.05|26.84|24.84|27.13|25.13|26.8|24.8|0
1763052600000|2025-11-13 16:50:00|26.85|24.85|26.91|24.91|27|25|26.66|24.66|0
1763052900000|2025-11-13 16:55:00|26.9|24.9|26.85|24.85|27.09|25.09|26.76|24.76|0
1763053200000|2025-11-13 17:00:00|26.9|24.9|26.72|24.72|27.1|25.1|26.7|24.7|0
1763053500000|2025-11-13 17:05:00|26.71|24.71|26.88|24.88|26.95|24.95|26.49|24.49|0
1763053800000|2025-11-13 17:10:00|26.87|24.87|27.08|25.08|27.17|25.17|26.87|24.87|0
1763054100000|2025-11-13 17:15:00|27.07|25.07|26.89|24.89|27.08|25.08|26.7|24.7|0
1763054400000|2025-11-13 17:20:00|26.88|24.88|26.41|24.41|26.88|24.88|26.39|24.39|0
1763054700000|2025-11-13 17:25:00|26.43|24.43|26.4|24.4|26.63|24.63|26.35|24.35|0
1763055000000|2025-11-13 17:30:00|26.41|24.41|26.25|24.25|26.41|24.41|26.16|24.16|0
1763055300000|2025-11-13 17:35:00|26.24|24.24|26.46|24.46|26.7|24.7|26.23|24.23|0
1763055600000|2025-11-13 17:40:00|26.45|24.45|26.72|24.72|26.81|24.81|26.39|24.39|0
1763055900000|2025-11-13 17:45:00|26.73|24.73|27.01|25.01|27.2|25.2|26.7|24.7|0
1763056200000|2025-11-13 17:50:00|27.03|25.03|27.08|25.08|27.21|25.21|26.98|24.98|0
1763056500000|2025-11-13 17:55:00|27.07|25.07|27.42|25.42|27.6|25.6|27.07|25.07|0
1763056800000|2025-11-13 18:00:00|27.4|25.4|27.53|25.53|27.64|25.64|27.25|25.25|0
1763057100000|2025-11-13 18:05:00|27.5|25.5|27.65|25.65|27.69|25.69|27.34|25.34|0
1763057400000|2025-11-13 18:10:00|27.66|25.66|27.54|25.54|27.81|25.81|27.46|25.46|0
1763057700000|2025-11-13 18:15:00|27.53|25.53|28.08|26.08|28.09|26.09|27.5|25.5|0
1763058000000|2025-11-13 18:20:00|28.06|26.06|28.12|26.12|28.17|26.17|27.87|25.87|0
1763058300000|2025-11-13 18:25:00|28.11|26.11|28.77|26.77|28.79|26.79|28.11|26.11|0
1763058600000|2025-11-13 18:30:00|28.75|26.75|29.01|27.01|29.02|27.02|28.74|26.74|0
1763058900000|2025-11-13 18:35:00|29.02|27.02|29.53|27.53|29.67|27.67|28.95|26.95|0
1763059200000|2025-11-13 18:40:00|29.52|27.52|29.12|27.12|29.72|27.72|29.12|27.12|0
1763059500000|2025-11-13 18:45:00|29.11|27.11|29.11|27.11|29.36|27.36|28.88|26.88|0
1763059800000|2025-11-13 18:50:00|29.1|27.1|29.3|27.3|29.31|27.31|28.98|26.98|0
1763060100000|2025-11-13 18:55:00|29.27|27.27|29.24|27.24|29.41|27.41|29.18|27.18|0
1763060400000|2025-11-13 19:00:00|29.21|27.21|29.6|27.6|29.7|27.7|29.11|27.11|0
1763060700000|2025-11-13 19:05:00|29.56|27.56|29.49|27.49|29.85|27.85|29.42|27.42|0
1763061000000|2025-11-13 19:10:00|29.46|27.46|29.77|27.77|29.89|27.89|29.4|27.4|0
1763061300000|2025-11-13 19:15:00|29.8|27.8|29.68|27.68|29.88|27.88|29.53|27.53|0
1763061600000|2025-11-13 19:20:00|29.66|27.66|29.31|27.31|29.8|27.8|29.3|27.3|0
1763061900000|2025-11-13 19:25:00|29.39|27.39|28.97|26.97|29.39|27.39|28.97|26.97|0
1763062200000|2025-11-13 19:30:00|28.94|26.94|29.08|27.08|29.29|27.29|28.91|26.91|0
1763062500000|2025-11-13 19:35:00|29.09|27.09|29.45|27.45|29.62|27.62|29.02|27.02|0
1763062800000|2025-11-13 19:40:00|29.49|27.49|29.76|27.76|29.97|27.97|29.49|27.49|0
1763063100000|2025-11-13 19:45:00|29.75|27.75|30.09|28.09|30.16|28.16|29.59|27.59|0
1763063400000|2025-11-13 19:50:00|30.08|28.08|30.39|28.39|30.39|28.39|29.75|27.75|0
1763063700000|2025-11-13 19:55:00|30.38|28.38|30.21|28.21|31.09|29.09|30.19|28.19|0
1763064000000|2025-11-13 20:00:00|30.23|28.23|30.46|28.46|30.55|28.55|30.17|28.17|0
1763064300000|2025-11-13 20:05:00|30.45|28.45|30.24|28.24|30.69|28.69|30.15|28.15|0
1763064600000|2025-11-13 20:10:00|30.25|28.25|30.4|28.4|30.51|28.51|30.21|28.21|0
1763064900000|2025-11-13 20:15:00|30.39|28.39|30.79|28.79|30.82|28.82|30.27|28.27|0
1763065200000|2025-11-13 20:20:00|30.77|28.77|30.89|28.89|31.19|29.19|30.76|28.76|0
1763065500000|2025-11-13 20:25:00|30.9|28.9|30.72|28.72|31.17|29.17|30.72|28.72|0
1763065800000|2025-11-13 20:30:00|30.75|28.75|30.43|28.43|30.77|28.77|30.38|28.38|0
1763066100000|2025-11-13 20:35:00|30.42|28.42|30.1|28.1|30.44|28.44|29.99|27.99|0
1763066400000|2025-11-13 20:40:00|30.06|28.06|30.02|28.02|30.15|28.15|29.82|27.82|0
1763066700000|2025-11-13 20:45:00|30.06|28.06|30.25|28.25|30.25|28.25|29.82|27.82|0
1763067000000|2025-11-13 20:50:00|30.26|28.26|30.75|28.75|30.75|28.75|29.78|27.78|0
1763067300000|2025-11-13 20:55:00|30.59|28.59|30|28|30.64|28.64|29.98|27.98|0
1763067600000|2025-11-13 21:00:00|29.94|27.94|29.27|27.27|29.96|27.96|29.26|27.26|0
1763067900000|2025-11-13 21:05:00|29.25|27.25|29.13|27.13|29.47|27.47|29.13|27.13|0
1763068200000|2025-11-13 21:10:00|29.15|27.15|29.03|27.03|29.23|27.23|29.03|27.03|0
1763068500000|2025-11-13 21:15:00|29.02|27.02|29.02|27.02|29.14|27.14|28.95|26.95|0
1763068800000|2025-11-13 21:20:00|29.03|27.03|29.27|27.27|29.33|27.33|28.96|26.96|0
1763069100000|2025-11-13 21:25:00|29.26|27.26|29.22|27.22|29.38|27.38|29.14|27.14|0
1763069400000|2025-11-13 21:30:00|29.21|27.21|29.43|27.43|29.46|27.46|29.13|27.13|0
1763069700000|2025-11-13 21:35:00|29.41|27.41|29.43|27.43|29.48|27.48|29.33|27.33|0
1763070000000|2025-11-13 21:40:00|29.42|27.42|29.5|27.5|29.52|27.52|29.39|27.39|0
1763070300000|2025-11-13 21:45:00|29.49|27.49|29.64|27.64|29.73|27.73|29.44|27.44|0
1763070600000|2025-11-13 21:50:00|29.63|27.63|29.65|27.65|29.73|27.73|29.62|27.62|0
1763070900000|2025-11-13 21:55:00|30.09|27.22|30.09|27.23|30.16|27.29|30.06|27.19|0
1763071200000|2025-11-13 22:00:00|30.11|27.24|30.07|27.2|30.14|27.27|30.07|27.2|0
1763071500000|2025-11-13 22:05:00|30.08|27.22|30.11|27.24|30.12|27.25|30.08|27.22|0
1763071800000|2025-11-13 22:10:00|30.1|27.23|30.13|27.26|30.17|27.3|30.04|27.17|0
1763072100000|2025-11-13 22:15:00|30.12|27.25|30.14|27.27|30.15|27.28|30.11|27.24|0
1763072400000|2025-11-13 22:20:00|30.13|27.26|30.13|27.26|30.15|27.28|30.11|27.24|0
1763072700000|2025-11-13 22:25:00|30.14|27.27|30.21|27.33|30.23|27.35|30.14|27.27|0
1763073000000|2025-11-13 22:30:00|30.17|27.3|30.17|27.3|30.22|27.34|30.16|27.28|0
1763073300000|2025-11-13 22:35:00|30.16|27.29|30.08|27.21|30.16|27.29|30.05|27.19|0
1763073600000|2025-11-13 22:40:00|30.06|27.2|29.99|27.13|30.06|27.2|29.99|27.13|0
1763073900000|2025-11-13 22:45:00|29.98|27.12|30|27.14|30.03|27.17|29.97|27.12|0
1763074200000|2025-11-13 22:50:00|30.02|27.15|30.01|27.15|30.03|27.17|29.99|27.14|0
1763074500000|2025-11-13 22:55:00|30.02|27.16|30.01|27.16|30.03|27.17|30.01|27.15|0
1763074800000|2025-11-13 23:00:00|29.94|27.09|29.67|26.84|29.95|27.1|29.64|26.82|0
1763075100000|2025-11-13 23:05:00|29.68|26.85|29.66|26.84|29.79|26.95|29.55|26.73|0
1763075400000|2025-11-13 23:10:00|29.67|26.85|29.91|27.06|29.91|27.06|29.67|26.85|0
1763075700000|2025-11-13 23:15:00|29.9|27.05|29.76|26.92|29.94|27.09|29.75|26.92|0
1763076000000|2025-11-13 23:20:00|29.77|26.93|29.64|26.82|29.81|26.97|29.62|26.8|0
1763076300000|2025-11-13 23:25:00|29.65|26.81|29.55|26.73|29.65|26.82|29.52|26.71|0
1763076600000|2025-11-13 23:30:00|29.54|26.74|29.58|26.76|29.59|26.77|29.45|26.64|0
1763076900000|2025-11-13 23:35:00|29.54|26.73|29.69|26.86|29.73|26.9|29.53|26.71|0
1763077200000|2025-11-13 23:40:00|29.68|26.85|29.61|26.79|29.71|26.88|29.59|26.77|0
1763077500000|2025-11-13 23:45:00|29.63|26.8|29.75|26.91|29.82|26.98|29.63|26.8|0
1763077800000|2025-11-13 23:50:00|29.73|26.9|29.74|26.91|29.79|26.96|29.65|26.82|0
1763078100000|2025-11-13 23:55:00|29.77|26.93|29.84|27|29.89|27.04|29.74|26.91|0
1763078400000|2025-11-14 00:00:00|29.83|26.99|29.78|26.94|29.9|27.05|29.73|26.9|0
1763078700000|2025-11-14 00:05:00|29.79|26.95|29.87|27.03|29.92|27.07|29.73|26.9|0
1763079000000|2025-11-14 00:10:00|29.88|27.02|29.68|26.86|29.89|27.05|29.62|26.79|0
1763079300000|2025-11-14 00:15:00|29.69|26.85|29.6|26.78|29.74|26.91|29.58|26.76|0
1763079600000|2025-11-14 00:20:00|29.59|26.77|29.59|26.77|29.63|26.81|29.57|26.75|0
1763079900000|2025-11-14 00:25:00|29.58|26.76|29.5|26.69|29.61|26.79|29.46|26.66|0
1763080200000|2025-11-14 00:30:00|29.52|26.71|29.53|26.72|29.65|26.82|29.5|26.69|0
1763080500000|2025-11-14 00:35:00|29.52|26.71|29.65|26.82|29.66|26.84|29.5|26.69|0
1763080800000|2025-11-14 00:40:00|29.63|26.81|29.65|26.82|29.75|26.92|29.59|26.77|0
1763081100000|2025-11-14 00:45:00|29.64|26.81|29.79|26.95|29.83|26.99|29.55|26.74|0
1763081400000|2025-11-14 00:50:00|29.77|26.94|29.76|26.92|29.87|27.03|29.7|26.87|0
1763081700000|2025-11-14 00:55:00|29.75|26.91|29.81|26.97|29.82|26.98|29.71|26.88|0
1763082000000|2025-11-14 01:00:00|29.82|26.98|29.74|26.9|29.84|27|29.67|26.84|0
1763082300000|2025-11-14 01:05:00|29.73|26.87|29.64|26.82|29.73|26.89|29.53|26.72|0
1763082600000|2025-11-14 01:10:00|29.63|26.81|29.62|26.8|29.68|26.85|29.49|26.69|0
1763082900000|2025-11-14 01:15:00|29.6|26.78|29.22|27.22|29.68|27.34|29.19|26.77|0
1763083200000|2025-11-14 01:20:00|29.23|27.23|29.2|27.2|29.29|27.29|29.09|27.09|0
1763083500000|2025-11-14 01:25:00|29.21|27.21|29.34|27.34|29.39|27.39|29.19|27.19|0
1763083800000|2025-11-14 01:30:00|29.31|27.31|29.34|27.34|29.39|27.39|29.24|27.24|0
1763084100000|2025-11-14 01:35:00|29.35|27.35|29.16|27.16|29.37|27.37|29.01|27.01|0
1763084400000|2025-11-14 01:40:00|29.14|27.14|29.25|27.25|29.29|27.29|29.13|27.13|0
1763084700000|2025-11-14 01:45:00|29.24|27.24|29.34|27.34|29.37|27.37|29.21|27.21|0
1763085000000|2025-11-14 01:50:00|29.33|27.33|29.35|27.35|29.4|27.4|29.29|27.29|0
1763085300000|2025-11-14 01:55:00|29.34|27.34|29.34|27.34|29.4|27.4|29.31|27.31|0
1763085600000|2025-11-14 02:00:00|29.3|27.3|29.35|27.35|29.41|27.41|29.29|27.29|0
1763085900000|2025-11-14 02:05:00|29.36|27.36|29.35|27.35|29.39|27.39|29.29|27.29|0
1763086200000|2025-11-14 02:10:00|29.36|27.36|29.12|27.12|29.37|27.37|29.12|27.12|0
1763086500000|2025-11-14 02:15:00|29.13|27.13|29.16|27.16|29.19|27.19|29.08|27.08|0
1763086800000|2025-11-14 02:20:00|29.14|27.14|29.13|27.13|29.18|27.18|29.1|27.1|0
1763087100000|2025-11-14 02:25:00|29.12|27.12|29.17|27.17|29.18|27.18|29.1|27.1|0
1763087400000|2025-11-14 02:30:00|29.16|27.16|29.16|27.16|29.18|27.18|29.09|27.09|0
1763087700000|2025-11-14 02:35:00|29.13|27.13|29.14|27.14|29.19|27.19|29.1|27.1|0
1763088000000|2025-11-14 02:40:00|29.13|27.13|29.13|27.13|29.18|27.18|29.09|27.09|0
1763088300000|2025-11-14 02:45:00|29.12|27.12|29.13|27.13|29.19|27.19|29.08|27.08|0
1763088600000|2025-11-14 02:50:00|29.12|27.12|29.09|27.09|29.17|27.17|29.07|27.07|0
1763088900000|2025-11-14 02:55:00|29.1|27.1|29.09|27.09|29.15|27.15|29.08|27.08|0
1763089200000|2025-11-14 03:00:00|29.1|27.1|29.25|27.25|29.31|27.31|29.08|27.08|0
1763089500000|2025-11-14 03:05:00|29.23|27.23|29.19|27.19|29.24|27.24|29.15|27.15|0
1763089800000|2025-11-14 03:10:00|29.18|27.18|29.01|27.01|29.24|27.24|28.96|26.96|0
1763090100000|2025-11-14 03:15:00|29.02|27.02|29.04|27.04|29.07|27.07|28.98|26.98|0
1763090400000|2025-11-14 03:20:00|29.05|27.05|29.16|27.16|29.19|27.19|29.03|27.03|0
1763090700000|2025-11-14 03:25:00|29.23|27.23|29.07|27.07|29.23|27.23|29.07|27.07|0
1763091000000|2025-11-14 03:30:00|29.06|27.06|29.2|27.2|29.23|27.23|29.06|27.06|0
1763091300000|2025-11-14 03:35:00|29.19|27.19|29.21|27.21|29.25|27.25|29.17|27.17|0
1763091600000|2025-11-14 03:40:00|29.22|27.22|29.2|27.2|29.23|27.23|29.15|27.15|0
1763091900000|2025-11-14 03:45:00|29.21|27.21|29.2|27.2|29.23|27.23|29.15|27.15|0
1763092200000|2025-11-14 03:50:00|29.22|27.22|29.56|27.56|29.56|27.56|29.16|27.16|0
1763092500000|2025-11-14 03:55:00|29.58|27.58|29.45|27.45|29.58|27.58|29.45|27.45|0
1763092800000|2025-11-14 04:00:00|29.44|27.44|29.56|27.56|29.58|27.58|29.42|27.42|0
1763093100000|2025-11-14 04:05:00|29.57|27.57|29.57|27.57|29.83|27.83|29.49|27.49|0
1763093400000|2025-11-14 04:10:00|29.56|27.56|29.62|27.62|29.62|27.62|29.49|27.49|0
1763093700000|2025-11-14 04:15:00|29.58|27.58|29.74|27.74|29.76|27.76|29.58|27.58|0
1763094000000|2025-11-14 04:20:00|29.73|27.73|29.88|27.88|29.93|27.93|29.71|27.71|0
1763094300000|2025-11-14 04:25:00|29.89|27.89|29.99|27.99|29.99|27.99|29.78|27.78|0
1763094600000|2025-11-14 04:30:00|29.95|27.95|30.01|28.01|30.05|28.05|29.91|27.91|0
1763094900000|2025-11-14 04:35:00|29.98|27.98|30.03|28.03|30.03|28.03|29.88|27.88|0
1763095200000|2025-11-14 04:40:00|30|28|30.01|28.01|30.09|28.09|29.96|27.96|0
1763095500000|2025-11-14 04:45:00|30|28|30.05|28.05|30.09|28.09|29.98|27.98|0
1763095800000|2025-11-14 04:50:00|30.06|28.06|30.04|28.04|30.07|28.07|29.96|27.96|0
1763096100000|2025-11-14 04:55:00|30.03|28.03|30.12|28.12|30.19|28.19|29.98|27.98|0
1763096400000|2025-11-14 05:00:00|30.11|28.11|30.17|28.17|30.21|28.21|30.09|28.09|0
1763096700000|2025-11-14 05:05:00|30.16|28.16|30.19|28.19|30.28|28.28|30.11|28.11|0
1763097000000|2025-11-14 05:10:00|30.2|28.2|30.42|28.42|30.46|28.46|30.19|28.19|0
1763097300000|2025-11-14 05:15:00|30.43|28.43|30.27|28.27|30.68|28.68|30.27|28.27|0
1763097600000|2025-11-14 05:20:00|30.28|28.28|29.78|27.78|30.28|28.28|29.78|27.78|0
1763097900000|2025-11-14 05:25:00|29.79|27.79|29.78|27.78|29.85|27.85|29.71|27.71|0
1763098200000|2025-11-14 05:30:00|29.79|27.79|29.82|27.82|29.86|27.86|29.72|27.72|0
1763098500000|2025-11-14 05:35:00|29.8|27.8|29.52|27.52|29.83|27.83|29.5|27.5|0
1763098800000|2025-11-14 05:40:00|29.51|27.51|29.5|27.5|29.54|27.54|29.41|27.41|0
1763099100000|2025-11-14 05:45:00|29.49|27.49|29.47|27.47|29.51|27.51|29.34|27.34|0
1763099400000|2025-11-14 05:50:00|29.46|27.46|29.48|27.48|29.53|27.53|29.39|27.39|0
1763099700000|2025-11-14 05:55:00|29.49|27.49|29.45|27.45|29.51|27.51|29.41|27.41|0
1763100000000|2025-11-14 06:00:00|29.44|27.44|29.57|27.57|29.66|27.66|29.37|27.37|0
1763100300000|2025-11-14 06:05:00|29.56|27.56|29.59|27.59|29.67|27.67|29.52|27.52|0
1763100600000|2025-11-14 06:10:00|29.6|27.6|29.61|27.61|29.67|27.67|29.52|27.52|0
1763100900000|2025-11-14 06:15:00|29.64|27.64|29.7|27.7|29.75|27.75|29.6|27.6|0
1763101200000|2025-11-14 06:20:00|29.72|27.72|29.77|27.77|29.82|27.82|29.67|27.67|0
1763101500000|2025-11-14 06:25:00|29.78|27.78|29.97|27.97|30.06|28.06|29.76|27.76|0
1763101800000|2025-11-14 06:30:00|29.94|27.94|29.96|27.96|30.04|28.04|29.91|27.91|0
1763102100000|2025-11-14 06:35:00|29.98|27.98|30.19|28.19|30.22|28.22|29.9|27.9|0
1763102400000|2025-11-14 06:40:00|30.18|28.18|30.18|28.18|30.36|28.36|30.12|28.12|0
1763102700000|2025-11-14 06:45:00|30.21|28.21|30.15|28.15|30.21|28.21|29.98|27.98|0
1763103000000|2025-11-14 06:50:00|30.16|28.16|29.93|27.93|30.26|28.26|29.93|27.93|0
1763103300000|2025-11-14 06:55:00|29.96|27.96|29.81|27.81|29.96|27.96|29.8|27.8|0
1763103600000|2025-11-14 07:00:00|29.83|27.83|30.14|28.14|30.14|28.14|29.78|27.78|0
1763103900000|2025-11-14 07:05:00|30.13|28.13|30.47|28.47|30.56|28.56|30.13|28.13|0
1763104200000|2025-11-14 07:10:00|30.48|28.48|30.69|28.69|30.89|28.89|30.42|28.42|0
1763104500000|2025-11-14 07:15:00|30.67|28.67|31.28|29.28|31.29|29.29|30.65|28.65|0
1763104800000|2025-11-14 07:20:00|31.26|29.26|31.13|29.13|31.41|29.41|31.08|29.08|0
1763105100000|2025-11-14 07:25:00|31.1|29.1|31.03|29.03|31.27|29.27|31.02|29.02|0
1763105400000|2025-11-14 07:30:00|31.07|29.07|30.78|28.78|31.07|29.07|30.71|28.71|0
1763105700000|2025-11-14 07:35:00|30.8|28.8|30.78|28.78|30.89|28.89|30.72|28.72|0
1763106000000|2025-11-14 07:40:00|30.77|28.77|30.79|28.79|30.9|28.9|30.67|28.67|0
1763106300000|2025-11-14 07:45:00|30.78|28.78|30.71|28.71|30.91|28.91|30.69|28.69|0
1763106600000|2025-11-14 07:50:00|30.74|28.74|30.62|28.62|30.84|28.84|30.52|28.52|0
1763106900000|2025-11-14 07:55:00|30.63|28.63|30.61|28.61|30.67|28.67|30.53|28.53|0
1763107200000|2025-11-14 08:00:00|30.59|28.59|30.61|28.61|30.8|28.8|30.42|28.42|0
1763107500000|2025-11-14 08:05:00|30.6|28.6|30.91|28.91|30.92|28.92|30.52|28.52|0
1763107800000|2025-11-14 08:10:00|30.9|28.9|31.12|29.12|31.12|29.12|30.71|28.71|0
1763108100000|2025-11-14 08:15:00|31.15|29.15|31.07|29.07|31.28|29.28|30.99|28.99|0
1763108400000|2025-11-14 08:20:00|31.05|29.05|31.31|29.31|31.33|29.33|31.01|29.01|0
1763108700000|2025-11-14 08:25:00|31.33|29.33|31.13|29.13|31.41|29.41|31.06|29.06|0
1763109000000|2025-11-14 08:30:00|31.14|29.14|31.25|29.25|31.3|29.3|31.03|29.03|0
1763109300000|2025-11-14 08:35:00|31.23|29.23|31.02|29.02|31.23|29.23|30.83|28.83|0
1763109600000|2025-11-14 08:40:00|31.05|29.05|31.12|29.12|31.4|29.4|30.98|28.98|0
1763109900000|2025-11-14 08:45:00|31.1|29.1|31.19|29.19|31.28|29.28|31.02|29.02|0
1763110200000|2025-11-14 08:50:00|31.2|29.2|30.67|28.67|31.2|29.2|30.67|28.67|0
1763110500000|2025-11-14 08:55:00|30.64|28.64|30.5|28.5|30.67|28.67|30.47|28.47|0
1763110800000|2025-11-14 09:00:00|30.51|28.51|30.02|28.02|30.52|28.52|29.88|27.88|0
1763111100000|2025-11-14 09:05:00|30|28|30.18|28.18|30.27|28.27|29.91|27.91|0
1763111400000|2025-11-14 09:10:00|30.2|28.2|30.19|28.19|30.28|28.28|30.1|28.1|0
1763111700000|2025-11-14 09:15:00|30.2|28.2|30.49|28.49|30.49|28.49|30.15|28.15|0
1763112000000|2025-11-14 09:20:00|30.48|28.48|30.45|28.45|30.58|28.58|30.4|28.4|0
1763112300000|2025-11-14 09:25:00|30.47|28.47|30.45|28.45|30.53|28.53|30.4|28.4|0
1763112600000|2025-11-14 09:30:00|30.46|28.46|30.79|28.79|30.86|28.86|30.38|28.38|0
1763112900000|2025-11-14 09:35:00|30.8|28.8|30.81|28.81|30.91|28.91|30.72|28.72|0
1763113200000|2025-11-14 09:40:00|30.79|28.79|30.6|28.6|30.85|28.85|30.6|28.6|0
1763113500000|2025-11-14 09:45:00|30.61|28.61|30.99|28.99|31.01|29.01|30.59|28.59|0
1763113800000|2025-11-14 09:50:00|30.97|28.97|30.75|28.75|31.05|29.05|30.67|28.67|0
1763114100000|2025-11-14 09:55:00|30.77|28.77|30.76|28.76|30.83|28.83|30.69|28.69|0
1763114400000|2025-11-14 10:00:00|30.78|28.78|30.85|28.85|31.08|29.08|30.78|28.78|0
1763114700000|2025-11-14 10:05:00|30.87|28.87|30.59|28.59|30.88|28.88|30.59|28.59|0
1763115000000|2025-11-14 10:10:00|30.6|28.6|30.42|28.42|30.6|28.6|30.42|28.42|0
1763115300000|2025-11-14 10:15:00|30.44|28.44|30.49|28.49|30.6|28.6|30.4|28.4|0
1763115600000|2025-11-14 10:20:00|30.5|28.5|30.51|28.51|30.64|28.64|30.44|28.44|0
1763115900000|2025-11-14 10:25:00|30.52|28.52|30.47|28.47|30.61|28.61|30.46|28.46|0
1763116200000|2025-11-14 10:30:00|30.49|28.49|30.49|28.49|30.55|28.55|30.42|28.42|0
1763116500000|2025-11-14 10:35:00|30.51|28.51|30.4|28.4|30.56|28.56|30.33|28.33|0
1763116800000|2025-11-14 10:40:00|30.36|28.36|30.42|28.42|30.52|28.52|30.33|28.33|0
1763117100000|2025-11-14 10:45:00|30.41|28.41|30.44|28.44|30.56|28.56|30.4|28.4|0
1763117400000|2025-11-14 10:50:00|30.43|28.43|30.61|28.61|30.62|28.62|30.4|28.4|0
1763117700000|2025-11-14 10:55:00|30.62|28.62|30.78|28.78|30.83|28.83|30.57|28.57|0
1763118000000|2025-11-14 11:00:00|30.79|28.79|31.1|29.1|31.1|29.1|30.71|28.71|0
1763118300000|2025-11-14 11:05:00|31.12|29.12|31.34|29.34|31.45|29.45|31.05|29.05|0
1763118600000|2025-11-14 11:10:00|31.37|29.37|31.88|29.88|31.97|29.97|31.33|29.33|0
1763118900000|2025-11-14 11:15:00|31.87|29.87|32.13|30.13|32.21|30.21|31.74|29.74|0
1763119200000|2025-11-14 11:20:00|32.12|30.12|32.03|30.03|32.32|30.32|32.02|30.02|0
1763119500000|2025-11-14 11:25:00|32.01|30.01|32.03|30.03|32.13|30.13|31.93|29.93|0
1763119800000|2025-11-14 11:30:00|32.04|30.04|32.06|30.06|32.2|30.2|31.93|29.93|0
1763120100000|2025-11-14 11:35:00|32.01|30.01|32.51|30.51|32.52|30.52|31.98|29.98|0
1763120400000|2025-11-14 11:40:00|32.46|30.46|32.52|30.52|32.57|30.57|32.36|30.36|0
1763120700000|2025-11-14 11:45:00|32.54|30.54|32.57|30.57|32.86|30.86|32.51|30.51|0
1763121000000|2025-11-14 11:50:00|32.54|30.54|32.65|30.65|32.81|30.81|32.54|30.54|0
1763121300000|2025-11-14 11:55:00|32.67|30.67|32.26|30.26|32.75|30.75|32.22|30.22|0
1763121600000|2025-11-14 12:00:00|32.3|30.3|32.79|30.79|32.79|30.79|32.19|30.19|0
1763121900000|2025-11-14 12:05:00|32.77|30.77|33|31|33.26|31.26|32.67|30.67|0
1763122200000|2025-11-14 12:10:00|33.01|31.01|33.15|31.15|33.21|31.21|32.84|30.84|0
1763122500000|2025-11-14 12:15:00|33.16|31.16|33.05|31.05|33.24|31.24|32.94|30.94|0
1763122800000|2025-11-14 12:20:00|33.02|31.02|33.17|31.17|33.23|31.23|32.96|30.96|0
1763123100000|2025-11-14 12:25:00|33.12|31.12|32.75|30.75|33.17|31.17|32.63|30.63|0
1763123400000|2025-11-14 12:30:00|32.72|30.72|33.15|31.15|33.16|31.16|32.66|30.66|0
1763123700000|2025-11-14 12:35:00|33.13|31.13|33.6|31.6|33.6|31.6|33.05|31.05|0
1763124000000|2025-11-14 12:40:00|33.59|31.59|33.71|31.71|33.96|31.96|33.59|31.59|0
1763124300000|2025-11-14 12:45:00|33.79|31.79|33.43|31.43|34.01|32.01|33.4|31.4|0
1763124600000|2025-11-14 12:50:00|33.44|31.44|33.39|31.39|33.46|31.46|33.22|31.22|0
1763124900000|2025-11-14 12:55:00|33.38|31.38|33.46|31.46|33.52|31.52|33.31|31.31|0
1763125200000|2025-11-14 13:00:00|33.44|31.44|33.24|31.24|33.52|31.52|31.75|29.75|0
1763125500000|2025-11-14 13:05:00|33.25|31.25|33.4|31.4|33.59|31.59|33.13|31.13|0
1763125800000|2025-11-14 13:10:00|33.39|31.39|33.32|31.32|33.79|31.79|33.3|31.3|0
1763126100000|2025-11-14 13:15:00|33.33|31.33|33.65|31.65|33.65|31.65|33.25|31.25|0
1763126400000|2025-11-14 13:20:00|33.69|31.69|34.24|32.24|34.39|32.39|33.6|31.6|0
1763126700000|2025-11-14 13:25:00|34.22|32.22|33.94|31.94|34.22|32.22|33.88|31.88|0
1763127000000|2025-11-14 13:30:00|33.97|31.97|34.13|32.13|34.22|32.22|33.75|31.75|0
1763127300000|2025-11-14 13:35:00|34.15|32.15|34.22|32.22|34.34|32.34|34.07|32.07|0
1763127600000|2025-11-14 13:40:00|34.24|32.24|34.57|32.57|34.69|32.69|34.1|32.1|0
1763127900000|2025-11-14 13:45:00|34.56|32.56|33.72|31.72|34.56|32.56|33.69|31.69|0
1763128200000|2025-11-14 13:50:00|33.76|31.76|33.58|31.58|33.84|31.84|33.45|31.45|0
1763128500000|2025-11-14 13:55:00|33.59|31.59|33.63|31.63|33.74|31.74|33.49|31.49|0
1763128800000|2025-11-14 14:00:00|33.61|31.61|33.36|31.36|33.86|31.86|33.27|31.27|0
1763129100000|2025-11-14 14:05:00|33.35|31.35|33.23|31.23|33.43|31.43|33.1|31.1|0
1763129400000|2025-11-14 14:10:00|33.24|31.24|33.44|31.44|33.5|31.5|33.23|31.23|0
1763129700000|2025-11-14 14:15:00|33.43|31.43|33.16|31.16|33.58|31.58|33.13|31.13|0
1763130000000|2025-11-14 14:20:00|33.18|31.18|33.71|30.71|33.71|31.31|33.06|30.69|0
1763130300000|2025-11-14 14:25:00|33.77|30.77|34.03|31.03|34.12|31.12|33.75|30.75|0
1763130600000|2025-11-14 14:30:00|33.56|31.56|35|33|35.19|33.19|33.35|31.35|0
1763130900000|2025-11-14 14:35:00|35.01|33.01|33.46|31.46|35.11|33.11|33.19|31.19|0
1763131200000|2025-11-14 14:40:00|33.51|31.51|32.84|30.84|33.76|31.76|32.8|30.8|0
1763131500000|2025-11-14 14:45:00|32.85|30.85|32.21|30.21|32.95|30.95|31.96|29.96|0
1763131800000|2025-11-14 14:50:00|32.18|30.18|32.16|30.16|32.55|30.55|31.81|29.81|0
1763132100000|2025-11-14 14:55:00|32.11|30.11|31.87|29.87|32.21|30.21|31.84|29.84|0
1763132400000|2025-11-14 15:00:00|31.86|29.86|32.56|30.56|32.6|30.6|31.86|29.86|0
1763132700000|2025-11-14 15:05:00|32.57|30.57|32.05|30.05|32.7|30.7|31.93|29.93|0
1763133000000|2025-11-14 15:10:00|32.06|30.06|32.56|30.56|32.98|30.98|31.86|29.86|0
1763133300000|2025-11-14 15:15:00|32.55|30.55|31.95|29.95|32.58|30.58|31.51|29.51|0
1763133600000|2025-11-14 15:20:00|31.98|29.98|31.79|29.79|32.03|30.03|31.41|29.41|0
1763133900000|2025-11-14 15:25:00|31.8|29.8|30.93|28.93|32.31|30.31|30.89|28.89|0
1763134200000|2025-11-14 15:30:00|30.96|28.96|30.79|28.79|31.26|29.26|30.63|28.63|0
1763134500000|2025-11-14 15:35:00|30.82|28.82|30.16|28.16|30.87|28.87|30.14|28.14|0
1763134800000|2025-11-14 15:40:00|30.18|28.18|29.92|27.92|30.19|28.19|29.87|27.87|0
1763135100000|2025-11-14 15:45:00|29.94|27.94|29.23|27.23|29.98|27.98|28.18|26.18|0
1763135400000|2025-11-14 15:50:00|29.21|27.21|29.02|27.02|29.25|27.25|29|27|0